1636020900000|2021-11-04 10:15:00|218.82|216.62|218.97|216.77|218.97|216.77|218.82|216.62|0
1636021200000|2021-11-04 10:20:00|219.11|216.91|218.82|216.62|219.4|217.2|218.75|216.55|0
1636021500000|2021-11-04 10:25:00|218.75|216.55|218.53|216.33|218.9|216.7|218.53|216.33|0
1636021800000|2021-11-04 10:30:00|218.38|216.18|218.38|216.18|218.53|216.33|218.24|216.04|0
1636022100000|2021-11-04 10:35:00|218.53|216.33|217.94|215.74|218.53|216.33|217.94|215.74|0
1636022400000|2021-11-04 10:40:00|218.09|215.89|217.65|215.45|218.09|215.89|217.51|215.31|0
1636022700000|2021-11-04 10:45:00|217.8|215.6|217.8|215.6|217.94|215.74|217.8|215.6|0
1636023000000|2021-11-04 10:50:00|217.65|215.45|216.78|214.58|217.8|215.6|216.64|214.44|0
1636023300000|2021-11-04 10:55:00|216.93|214.73|217.07|214.87|217.21|215.01|216.93|214.73|0
1636023600000|2021-11-04 11:00:00|216.92|214.72|217.07|214.87|217.21|215.01|216.78|214.58|0
1636023900000|2021-11-04 11:05:00|216.92|214.72|216.92|214.72|217.21|215.01|216.77|214.57|0
1636024200000|2021-11-04 11:10:00|216.77|214.57|217.06|214.86|217.06|214.86|216.77|214.57|0
1636024500000|2021-11-04 11:15:00|216.92|214.72|217.2|215|217.35|215.15|216.92|214.72|0
1636024800000|2021-11-04 11:20:00|217.28|215.08|216.91|214.71|217.35|215.15|216.91|214.71|0
1636025100000|2021-11-04 11:25:00|217.06|214.86|216.91|214.71|217.2|215|216.91|214.71|0
1636025400000|2021-11-04 11:30:00|217.05|214.85|216.48|214.28|217.05|214.85|216.48|214.28|0
1636025700000|2021-11-04 11:35:00|216.62|214.42|217.49|215.29|218.07|215.87|216.48|214.28|0
1636026000000|2021-11-04 11:40:00|217.34|215.14|217.92|215.72|218.06|215.86|217.2|215|0
1636026300000|2021-11-04 11:45:00|217.77|215.57|217.77|215.57|218.21|216.01|217.77|215.57|0
1636026600000|2021-11-04 11:50:00|217.92|215.72|217.91|215.71|217.92|215.72|217.77|215.57|0
1636026900000|2021-11-04 11:55:00|217.77|215.57|218.06|215.86|218.35|216.15|217.48|215.28|0
1636027200000|2021-11-04 12:00:00|217.91|215.71|216.75|214.55|217.91|215.71|216.18|213.98|0
1636027500000|2021-11-04 12:05:00|216.61|214.41|216.03|213.83|216.9|214.7|216.03|213.83|0
1636027800000|2021-11-04 12:10:00|215.88|213.68|216.17|213.97|216.32|214.12|215.31|213.11|0
1636028100000|2021-11-04 12:15:00|215.88|213.68|215.88|213.68|216.46|214.26|215.74|213.54|0
1636028400000|2021-11-04 12:20:00|216.02|213.82|216.6|214.4|216.74|214.54|215.88|213.68|0
1636028700000|2021-11-04 12:25:00|216.46|214.26|216.96|214.76|217.11|214.91|216.31|214.11|0
1636029000000|2021-11-04 12:30:00|216.89|214.69|217.32|215.12|217.75|215.55|216.89|214.69|0
1636029300000|2021-11-04 12:35:00|217.46|215.26|217.32|215.12|217.61|215.41|217.03|214.83|0
1636029600000|2021-11-04 12:40:00|217.17|214.97|218.47|216.27|218.77|216.57|217.17|214.97|0
1636029900000|2021-11-04 12:45:00|218.62|216.42|217.75|215.55|218.62|216.42|217.6|215.4|0
1636030200000|2021-11-04 12:50:00|217.6|215.4|217.74|215.54|217.89|215.69|217.31|215.11|0
1636030500000|2021-11-04 12:55:00|217.89|215.69|217.45|215.25|217.89|215.69|217.31|215.11|0
1636030800000|2021-11-04 13:00:00|217.31|215.11|217.02|214.82|217.45|215.25|217.02|214.82|0
1636031100000|2021-11-04 13:05:00|217.16|214.96|216.29|214.09|217.16|214.96|216.29|214.09|0
1636031400000|2021-11-04 13:10:00|216.15|213.95|216.29|214.09|216.58|214.38|215.86|213.66|0
1636031700000|2021-11-04 13:15:00|216.43|214.23|217.01|214.81|217.01|214.81|216.15|213.95|0
1636032000000|2021-11-04 13:20:00|216.87|214.67|217.15|214.95|217.3|215.1|216.43|214.23|0
1636032300000|2021-11-04 13:25:00|217.3|215.1|217.44|215.24|218.02|215.82|217.01|214.81|0
1636032600000|2021-11-04 13:30:00|217.59|215.39|218.89|216.69|219.33|217.13|217.01|214.81|0
1636032900000|2021-11-04 13:35:00|219.47|217.27|217.73|215.53|219.47|217.27|217.29|215.09|0
1636033200000|2021-11-04 13:40:00|218.02|215.82|215.7|213.5|218.16|215.96|215.41|213.21|0
1636033500000|2021-11-04 13:45:00|215.85|213.65|214.69|212.49|216.13|213.93|214.55|212.35|0
1636033800000|2021-11-04 13:50:00|214.98|212.78|212.26|210.06|215.27|213.07|211.97|209.77|0
1636034100000|2021-11-04 13:55:00|212.11|209.91|214|211.8|214|211.8|210.83|208.63|0
1636034400000|2021-11-04 14:00:00|213.58|211.38|213.29|211.09|214.71|212.51|212.72|210.52|0
1636034700000|2021-11-04 14:05:00|213.43|211.23|213.86|211.66|214.14|211.94|212.87|210.67|0
1636035000000|2021-11-04 14:10:00|214|211.8|211.31|209.11|214|211.8|211.31|209.11|0
1636035300000|2021-11-04 14:15:00|211.17|208.97|211.59|209.39|211.73|209.53|210.46|208.26|0
1636035600000|2021-11-04 14:20:00|211.73|209.53|212.01|209.81|212.29|210.09|211.16|208.96|0
1636035900000|2021-11-04 14:25:00|212.15|209.95|212.29|210.09|212.86|210.66|211.73|209.53|0
1636036200000|2021-11-04 14:30:00|212.15|209.95|211.02|208.82|212.15|209.95|210.59|208.39|0
1636036500000|2021-11-04 14:35:00|210.88|208.68|210.87|208.67|211.58|209.38|210.74|208.54|0
1636036800000|2021-11-04 14:40:00|211.01|208.81|213.08|210.88|213.22|211.02|210.73|208.53|0
1636037100000|2021-11-04 14:45:00|212.8|210.6|211.95|209.75|213.22|211.02|211.81|209.61|0
1636037400000|2021-11-04 14:50:00|212.1|209.9|214.06|211.86|214.21|212.01|211.95|209.75|0
1636037700000|2021-11-04 14:55:00|213.92|211.72|214.63|212.43|214.91|212.71|213.52|211.32|0
1636038000000|2021-11-04 15:00:00|214.77|212.57|216.47|214.27|216.76|214.56|214.77|212.57|0
1636038300000|2021-11-04 15:05:00|216.33|214.13|216.61|214.41|216.9|214.7|215.76|213.56|0
1636038600000|2021-11-04 15:10:00|216.47|214.27|216.89|214.69|216.89|214.69|214.91|212.71|0
1636038900000|2021-11-04 15:15:00|216.75|214.55|217.18|214.98|218.32|216.12|216.75|214.55|0
1636039200000|2021-11-04 15:20:00|217.32|215.12|221.62|219.42|221.62|219.42|217.18|214.98|0
1636039500000|2021-11-04 15:25:00|221.48|219.28|221.33|219.13|221.62|219.42|220.61|218.41|0
1636039800000|2021-11-04 15:30:00|221.48|219.28|220.03|217.83|222.05|219.85|219.17|216.97|0
1636040100000|2021-11-04 15:35:00|220.18|217.98|219.6|217.4|220.9|218.7|219.17|216.97|0
1636040400000|2021-11-04 15:40:00|219.74|217.54|219.02|216.82|220.46|218.26|218.88|216.68|0
1636040700000|2021-11-04 15:45:00|218.88|216.68|220.6|218.4|220.6|218.4|218.45|216.25|0
1636041000000|2021-11-04 15:50:00|220.75|218.55|219.16|216.96|221.32|219.12|219.16|216.96|0
1636041300000|2021-11-04 15:55:00|219.02|216.82|216.16|213.96|219.02|216.82|216.02|213.82|0
1636041600000|2021-11-04 16:00:00|216.02|213.82|215.88|213.68|216.59|214.39|215.45|213.25|0
1636041900000|2021-11-04 16:05:00|215.73|213.53|215.45|213.25|215.88|213.68|215.31|213.11|0
1636042200000|2021-11-04 16:10:00|215.31|213.11|214.88|212.68|215.73|213.53|214.6|212.4|0
1636042500000|2021-11-04 16:15:00|214.74|212.54|215.59|213.39|216.44|214.24|214.6|212.4|0
1636042800000|2021-11-04 16:20:00|215.73|213.53|218.01|215.81|218.01|215.81|215.59|213.39|0
1636043100000|2021-11-04 16:25:00|218.15|215.95|217.77|215.57|218.91|216.71|217.49|215.29|0
1636043400000|2021-11-04 16:30:00|217.91|215.71|218.56|216.36|220|217.8|217.91|215.71|0
1636043700000|2021-11-04 16:35:00|218.7|216.5|218.4|216.2|219.11|216.91|217.69|215.49|0
1636044000000|2021-11-04 16:40:00|218.54|216.34|218.11|215.91|218.83|216.63|218.11|215.91|0
1636044300000|2021-11-04 16:45:00|218.25|216.05|218.25|216.05|219.4|217.2|217.83|215.63|0
1636044600000|2021-11-04 16:50:00|218.39|216.19|218.39|216.19|219.11|216.91|217.82|215.62|0
1636044900000|2021-11-04 16:55:00|218.53|216.33|218.68|216.48|218.82|216.62|217.96|215.76|0
1636045200000|2021-11-04 17:00:00|218.39|216.19|221.5|219.3|221.93|219.73|218.39|216.19|0
1636045500000|2021-11-04 17:05:00|221.64|219.44|220.21|218.01|221.93|219.73|220.21|218.01|0
1636045800000|2021-11-04 17:10:00|220.06|217.86|219.21|217.01|220.35|218.15|218.92|216.72|0
1636046100000|2021-11-04 17:15:00|219.35|217.15|219.2|217|220.06|217.86|219.2|217|0
1636046400000|2021-11-04 17:20:00|219.06|216.86|219.2|217|220.34|218.14|218.78|216.58|0
1636046700000|2021-11-04 17:25:00|219.49|217.29|218.63|216.43|219.77|217.57|218.63|216.43|0
1636047000000|2021-11-04 17:30:00|218.7|216.5|219.77|217.57|219.91|217.71|218.06|215.86|0
1636047300000|2021-11-04 17:35:00|219.63|217.43|218.91|216.71|220.34|218.14|218.77|216.57|0
1636047600000|2021-11-04 17:40:00|219.05|216.85|217.63|215.43|219.05|216.85|217.63|215.43|0
1636047900000|2021-11-04 17:45:00|217.77|215.57|218.34|216.14|218.34|216.14|217.06|214.86|0
1636048200000|2021-11-04 17:50:00|218.2|216|217.91|215.71|218.62|216.42|217.77|215.57|0
1636048500000|2021-11-04 17:55:00|217.77|215.57|217.48|215.28|217.77|215.57|216.92|214.72|0
1636048800000|2021-11-04 18:00:00|217.34|215.14|221.33|219.13|221.33|219.13|217.2|215|0
1636049100000|2021-11-04 18:05:00|221.18|218.98|218.76|216.56|221.47|219.27|218.61|216.41|0
1636049400000|2021-11-04 18:10:00|218.9|216.7|218.47|216.27|219.18|216.98|218.47|216.27|0
1636049700000|2021-11-04 18:15:00|218.61|216.41|219.18|216.98|220.46|218.26|218.47|216.27|0
1636050000000|2021-11-04 18:20:00|219.04|216.84|218.18|215.98|219.46|217.26|218.18|215.98|0
1636050300000|2021-11-04 18:25:00|218.32|216.12|218.82|216.62|219.18|216.98|217.9|215.7|0
1636050600000|2021-11-04 18:30:00|218.75|216.55|219.03|216.83|219.74|217.54|218.46|216.26|0
1636050900000|2021-11-04 18:35:00|219.17|216.97|219.17|216.97|219.31|217.11|218.32|216.12|0
1636051200000|2021-11-04 18:40:00|219.03|216.83|218.31|216.11|219.03|216.83|218.17|215.97|0
1636051500000|2021-11-04 18:45:00|218.17|215.97|218.31|216.11|218.6|216.4|217.89|215.69|0
1636051800000|2021-11-04 18:50:00|218.17|215.97|218.88|216.68|218.88|216.68|217.6|215.4|0
1636052100000|2021-11-04 18:55:00|219.02|216.82|220.45|218.25|220.45|218.25|218.45|216.25|0
1636052400000|2021-11-04 19:00:00|220.3|218.1|220.59|218.39|221.3|219.1|219.45|217.25|0
1636052700000|2021-11-04 19:05:00|220.73|218.53|220.87|218.67|221.59|219.39|220.16|217.96|0
1636053000000|2021-11-04 19:10:00|220.58|218.38|219.58|217.38|220.73|218.53|219.3|217.1|0
1636053300000|2021-11-04 19:15:00|219.44|217.24|219.44|217.24|220.44|218.24|219.15|216.95|0
1636053600000|2021-11-04 19:20:00|219.58|217.38|218.87|216.67|219.58|217.38|218.16|215.96|0
1636053900000|2021-11-04 19:25:00|218.72|216.52|219.29|217.09|219.58|217.38|218.15|215.95|0
1636054200000|2021-11-04 19:30:00|219.15|216.95|218.01|215.81|219.15|216.95|217.87|215.67|0
1636054500000|2021-11-04 19:35:00|218.15|215.95|219.43|217.23|219.43|217.23|217.87|215.67|0
1636054800000|2021-11-04 19:40:00|219.29|217.09|219.03|216.83|220.86|218.66|218.75|216.55|0
1636055100000|2021-11-04 19:45:00|218.89|216.69|216.33|214.13|219.32|217.12|216.18|213.98|0
1636055400000|2021-11-04 19:50:00|215.9|213.7|214.77|212.57|216.75|214.55|214.77|212.57|0
1636055700000|2021-11-04 19:55:00|215.47|213.27|213.07|210.87|216.61|214.41|212.93|210.73|0
1636056000000|2021-11-04 20:00:00|212.65|210.45|214.67|212.47|215.08|212.88|212.65|210.45|0
1636056300000|2021-11-04 20:05:00|214.53|212.33|214.53|212.33|214.81|212.61|213.97|211.77|0
1636056600000|2021-11-04 20:10:00|214.39|212.19|213.68|211.48|214.67|212.47|213.54|211.34|0
1636056900000|2021-11-04 20:15:00|214.02|211.42|213.88|211.28|214.3|211.7|213.74|211.14|0
1636057200000|2021-11-04 20:20:00|214.02|211.42|213.74|211.14|214.02|211.42|213.6|211|0
1636057500000|2021-11-04 20:25:00|213.6|211|213.74|211.14|213.74|211.14|213.6|211|0
1636057800000|2021-11-04 20:30:00|213.59|210.99|212.33|209.73|213.59|210.99|212.33|209.73|0
1636058100000|2021-11-04 20:35:00|212.19|209.59|213.73|211.13|213.73|211.13|211.91|209.31|0
1636058400000|2021-11-04 20:40:00|213.59|210.99|213.73|211.13|213.87|211.27|213.59|210.99|0
1636058700000|2021-11-04 20:45:00|213.87|211.27|214.29|211.69|214.29|211.69|213.45|210.85|0
1636059000000|2021-11-04 20:50:00|214.15|211.55|213.87|211.27|214.43|211.83|213.87|211.27|0
1636059300000|2021-11-04 20:55:00|213.72|211.12|213.94|211.34|214.15|211.55|213.44|210.84|0
1636059600000|2021-11-04 21:00:00|213.91|211.31|213.99|211.39|213.99|211.39|213.77|211.17|0
1636059900000|2021-11-04 21:05:00|214.01|211.41|213.93|211.33|214.09|211.49|213.9|211.3|0
1636060200000|2021-11-04 21:10:00|214.01|211.41|213.7|211.1|214.01|211.41|213.68|211.08|0
1636060500000|2021-11-04 21:15:00|213.72|211.12|213.7|211.1|213.74|211.14|213.7|211.1|0
1636061100000|2021-11-04 21:25:00|213.69|211.09|213.69|211.09|213.69|211.09|213.67|211.07|0
1636061400000|2021-11-04 21:30:00|213.67|211.07|213.65|211.05|213.69|211.09|213.65|211.05|0
1636061700000|2021-11-04 21:35:00|213.67|211.07|213.54|210.94|213.67|211.07|213.54|210.94|0
1636062000000|2021-11-04 21:40:00|214.22|211.62|213.75|211.15|214.22|211.62|213.75|211.15|0
1636062300000|2021-11-04 21:45:00|213.89|211.29|213.79|211.19|213.89|211.29|213.75|211.15|0
1636062600000|2021-11-04 21:50:00|213.89|211.29|213.76|211.16|213.89|211.29|213.76|211.16|0
1636062900000|2021-11-04 21:55:00|213.88|211.28|214.11|211.51|214.11|211.51|213.76|211.16|0
1636063200000|2021-11-04 22:00:00|215.04|212.44|214.82|212.22|215.04|212.44|214.12|211.52|0
1636063500000|2021-11-04 22:05:00|214.96|212.36|214.82|212.22|214.96|212.36|214.68|212.08|0
1636063800000|2021-11-04 22:10:00|214.68|212.08|214.25|211.65|214.68|212.08|214.25|211.65|0
1636064100000|2021-11-04 22:15:00|214.33|211.73|213.69|211.09|214.54|211.94|213.69|211.09|0
1636064400000|2021-11-04 22:20:00|213.97|211.37|212.98|210.38|213.97|211.37|212.98|210.38|0
1636064700000|2021-11-04 22:25:00|212.84|210.24|212.7|210.1|212.84|210.24|212.14|209.54|0
1636065000000|2021-11-04 22:30:00|212.56|209.96|212.84|210.24|212.98|210.38|212.28|209.68|0
1636065300000|2021-11-04 22:35:00|212.7|210.1|212.84|210.24|212.84|210.24|212.28|209.68|0
1636065600000|2021-11-04 22:40:00|212.98|210.38|213.26|210.66|213.4|210.8|212.98|210.38|0
1636065900000|2021-11-04 22:45:00|213.12|210.52|212.55|209.95|213.26|210.66|212.55|209.95|0
1636066200000|2021-11-04 22:50:00|212.41|209.81|213.11|210.51|213.11|210.51|212.27|209.67|0
1636066500000|2021-11-04 22:55:00|212.97|210.37|212.69|210.09|212.97|210.37|212.55|209.95|0
1636066800000|2021-11-04 23:00:00|212.55|209.95|212.83|210.23|213.11|210.51|212.55|209.95|0
1636067100000|2021-11-04 23:05:00|212.97|210.37|212.41|209.81|212.97|210.37|212.41|209.81|0
1636067400000|2021-11-04 23:10:00|212.4|209.8|212.68|210.08|212.68|210.08|212.4|209.8|0
1636067700000|2021-11-04 23:15:00|212.82|210.22|213.03|210.43|213.1|210.5|212.82|210.22|0
1636068000000|2021-11-04 23:20:00|213.1|210.5|213.24|210.64|213.38|210.78|213.1|210.5|0
1636068300000|2021-11-04 23:25:00|213.1|210.5|213.52|210.92|213.52|210.92|213.1|210.5|0
1636068600000|2021-11-04 23:30:00|213.38|210.78|212.53|209.93|213.52|210.92|212.39|209.79|0
1636068900000|2021-11-04 23:35:00|212.39|209.79|212.95|210.35|213.09|210.49|212.39|209.79|0
1636069200000|2021-11-04 23:40:00|213.09|210.49|212.67|210.07|213.09|210.49|212.39|209.79|0
1636069500000|2021-11-04 23:45:00|212.39|209.79|212.39|209.79|212.53|209.93|212.25|209.65|0
1636069800000|2021-11-04 23:50:00|212.25|209.65|211.55|208.95|212.25|209.65|211.55|208.95|0
1636070100000|2021-11-04 23:55:00|211.27|208.67|211.54|208.94|211.83|209.23|211.27|208.67|0
1636070400000|2021-11-05 00:00:00|211.68|209.08|212.1|209.5|212.24|209.64|211.54|208.94|0
1636070700000|2021-11-05 00:05:00|211.96|209.36|212.38|209.78|212.8|210.2|211.82|209.22|0
1636071000000|2021-11-05 00:10:00|212.52|209.92|212.94|210.34|212.94|210.34|212.24|209.64|0
1636071300000|2021-11-05 00:15:00|212.8|210.2|212.38|209.78|212.94|210.34|212.1|209.5|0
1636071600000|2021-11-05 00:20:00|212.52|209.92|212.51|209.91|212.94|210.34|212.37|209.77|0
1636071900000|2021-11-05 00:25:00|212.65|210.05|213.35|210.75|213.63|211.03|212.65|210.05|0
1636072200000|2021-11-05 00:30:00|213.49|210.89|214.34|211.74|214.34|211.74|213.35|210.75|0
1636072500000|2021-11-05 00:35:00|214.33|211.73|214.33|211.73|214.62|212.02|214.19|211.59|0
1636072800000|2021-11-05 00:40:00|214.47|211.87|214.19|211.59|214.9|212.3|214.19|211.59|0
1636073100000|2021-11-05 00:45:00|214.33|211.73|214.19|211.59|214.61|212.01|214.05|211.45|0
1636073400000|2021-11-05 00:50:00|214.33|211.73|214.19|211.59|214.61|212.01|214.19|211.59|0
1636073700000|2021-11-05 00:55:00|214.04|211.44|213.9|211.3|214.19|211.59|213.76|211.16|0
1636074000000|2021-11-05 01:00:00|213.76|211.16|215.31|212.71|215.31|212.71|213.62|211.02|0
1636074300000|2021-11-05 01:05:00|215.17|212.57|214.46|211.86|215.31|212.71|214.32|211.72|0
1636074600000|2021-11-05 01:10:00|214.32|211.72|214.04|211.44|214.6|212|213.9|211.3|0
1636074900000|2021-11-05 01:15:00|213.9|211.3|213.75|211.15|213.9|211.3|213.19|210.59|0
1636075200000|2021-11-05 01:20:00|213.89|211.29|213.33|210.73|214.03|211.43|213.19|210.59|0
1636075500000|2021-11-05 01:25:00|213.19|210.59|213.89|211.29|214.17|211.57|213.19|210.59|0
1636075800000|2021-11-05 01:30:00|214.03|211.43|214.87|212.27|214.87|212.27|213.89|211.29|0
1636076100000|2021-11-05 01:35:00|214.73|212.13|215.58|212.98|215.86|213.26|214.31|211.71|0
1636076400000|2021-11-05 01:40:00|215.72|213.12|215.29|212.69|215.72|213.12|215.01|212.41|0
1636076700000|2021-11-05 01:45:00|215.15|212.55|214.73|212.13|215.29|212.69|214.44|211.84|0
1636077000000|2021-11-05 01:50:00|214.58|211.98|215.01|212.41|215.15|212.55|214.44|211.84|0
1636077300000|2021-11-05 01:55:00|215.08|212.48|215.43|212.83|215.71|213.11|215.08|212.48|0
1636077600000|2021-11-05 02:00:00|215.57|212.97|215.14|212.54|215.71|213.11|215.14|212.54|0
1636077900000|2021-11-05 02:05:00|215.08|212.48|214.58|211.98|215.08|212.48|214.29|211.69|0
1636078200000|2021-11-05 02:10:00|214.51|211.91|214.57|211.97|214.72|212.12|214.29|211.69|0
1636078500000|2021-11-05 02:15:00|214.43|211.83|214.85|212.25|215|212.4|214.43|211.83|0
1636078800000|2021-11-05 02:20:00|214.71|212.11|214.57|211.97|215|212.4|214.57|211.97|0
1636079100000|2021-11-05 02:25:00|214.43|211.83|213.86|211.26|214.43|211.83|213.86|211.26|0
1636079400000|2021-11-05 02:30:00|214|211.4|214.42|211.82|214.43|211.83|213.86|211.26|0
1636079700000|2021-11-05 02:35:00|214.28|211.68|214.28|211.68|214.42|211.82|214.14|211.54|0
1636080000000|2021-11-05 02:40:00|214.42|211.82|214|211.4|214.42|211.82|213.86|211.26|0
1636080300000|2021-11-05 02:45:00|214.14|211.54|213.71|211.11|214.28|211.68|213.29|210.69|0
1636080600000|2021-11-05 02:50:00|213.65|211.05|213.71|211.11|213.85|211.25|213.57|210.97|0
1636080900000|2021-11-05 02:55:00|213.85|211.25|213.99|211.39|213.99|211.39|213.57|210.97|0
1636081200000|2021-11-05 03:00:00|213.57|210.97|213.71|211.11|213.99|211.39|213.29|210.69|0
1636081500000|2021-11-05 03:05:00|213.85|211.25|213.64|211.04|213.85|211.25|213.57|210.97|0
1636081800000|2021-11-05 03:10:00|213.57|210.97|213.56|210.96|213.85|211.25|213.42|210.82|0
1636082100000|2021-11-05 03:15:00|213.7|211.1|213.56|210.96|213.7|211.1|213.42|210.82|0
1636082400000|2021-11-05 03:20:00|213.7|211.1|213.7|211.1|213.84|211.24|213.42|210.82|0
1636082700000|2021-11-05 03:25:00|213.56|210.96|213.7|211.1|213.7|211.1|213.42|210.82|0
1636083000000|2021-11-05 03:30:00|213.77|211.17|213.7|211.1|213.84|211.24|213.56|210.96|0
1636083300000|2021-11-05 03:35:00|213.69|211.09|213.69|211.09|213.83|211.23|213.69|211.09|0
1636083600000|2021-11-05 03:40:00|213.83|211.23|214.54|211.94|214.82|212.22|213.83|211.23|0
1636083900000|2021-11-05 03:45:00|214.68|212.08|213.97|211.37|214.68|212.08|213.97|211.37|0
1636084200000|2021-11-05 03:50:00|214.11|211.51|213.83|211.23|214.11|211.51|213.83|211.23|0
1636084500000|2021-11-05 03:55:00|213.69|211.09|213.69|211.09|213.69|211.09|213.54|210.94|0
1636084800000|2021-11-05 04:00:00|213.76|211.16|213.68|211.08|213.83|211.23|213.68|211.08|0
1636085100000|2021-11-05 04:05:00|213.54|210.94|213.26|210.66|213.68|211.08|213.26|210.66|0
1636085400000|2021-11-05 04:10:00|213.4|210.8|213.26|210.66|213.4|210.8|213.12|210.52|0
1636085700000|2021-11-05 04:15:00|213.12|210.52|213.4|210.8|213.4|210.8|213.12|210.52|0
1636086000000|2021-11-05 04:20:00|213.25|210.65|213.39|210.79|213.39|210.79|213.25|210.65|0
1636086300000|2021-11-05 04:25:00|213.47|210.87|213.39|210.79|213.53|210.93|213.39|210.79|0
1636086600000|2021-11-05 04:30:00|213.25|210.65|213.11|210.51|213.39|210.79|212.97|210.37|0
1636086900000|2021-11-05 04:35:00|213.04|210.44|212.83|210.23|213.25|210.65|212.69|210.09|0
1636087200000|2021-11-05 04:40:00|212.97|210.37|213.1|210.5|213.18|210.58|212.96|210.36|0
1636087500000|2021-11-05 04:45:00|212.96|210.36|213.1|210.5|213.1|210.5|212.96|210.36|0
1636087800000|2021-11-05 04:50:00|212.96|210.36|212.96|210.36|213.1|210.5|212.96|210.36|0
1636088100000|2021-11-05 04:55:00|212.82|210.22|212.96|210.36|213.03|210.43|212.82|210.22|0
1636088400000|2021-11-05 05:00:00|213.1|210.5|213.1|210.5|213.1|210.5|212.82|210.22|0
1636088700000|2021-11-05 05:05:00|213.24|210.64|213.23|210.63|213.52|210.92|212.95|210.35|0
1636089000000|2021-11-05 05:10:00|213.37|210.77|213.23|210.63|213.51|210.91|213.09|210.49|0
1636089300000|2021-11-05 05:15:00|213.3|210.7|213.23|210.63|213.37|210.77|213.09|210.49|0
1636089600000|2021-11-05 05:20:00|213.09|210.49|213.37|210.77|213.37|210.77|213.09|210.49|0
1636089900000|2021-11-05 05:25:00|213.23|210.63|213.08|210.48|213.37|210.77|212.94|210.34|0
1636090200000|2021-11-05 05:30:00|212.94|210.34|213.22|210.62|213.22|210.62|212.94|210.34|0
1636090500000|2021-11-05 05:35:00|213.08|210.48|212.94|210.34|213.22|210.62|212.94|210.34|0
1636090800000|2021-11-05 05:40:00|213.01|210.41|213.22|210.62|213.22|210.62|213.01|210.41|0
1636091100000|2021-11-05 05:45:00|213.29|210.69|213.36|210.76|213.5|210.9|213.22|210.62|0
1636091400000|2021-11-05 05:50:00|213.22|210.62|214.33|211.73|214.33|211.73|213.22|210.62|0
1636091700000|2021-11-05 05:55:00|214.47|211.87|214.46|211.86|214.61|212.01|214.33|211.73|0
1636092000000|2021-11-05 06:00:00|214.6|212|214.46|211.86|215.03|212.43|214.18|211.58|0
1636092300000|2021-11-05 06:05:00|214.6|212|214.46|211.86|214.74|212.14|214.46|211.86|0
1636092600000|2021-11-05 06:10:00|214.6|212|214.32|211.72|214.67|212.07|214.18|211.58|0
1636092900000|2021-11-05 06:15:00|214.46|211.86|214.32|211.72|214.6|212|214.32|211.72|0
1636093200000|2021-11-05 06:20:00|214.46|211.86|214.73|212.13|214.74|212.14|214.45|211.85|0
1636093500000|2021-11-05 06:25:00|214.88|212.28|215.01|212.41|215.01|212.41|214.73|212.13|0
1636093800000|2021-11-05 06:30:00|215.15|212.55|215.29|212.69|215.29|212.69|215.01|212.41|0
1636094100000|2021-11-05 06:35:00|215.15|212.55|215.01|212.41|215.29|212.69|214.73|212.13|0
1636094400000|2021-11-05 06:40:00|214.87|212.27|214.73|212.13|215.01|212.41|214.73|212.13|0
1636094700000|2021-11-05 06:45:00|214.87|212.27|215.43|212.83|215.43|212.83|214.87|212.27|0
1636095000000|2021-11-05 06:50:00|215.5|212.9|215.14|212.54|215.57|212.97|215.14|212.54|0
1636095300000|2021-11-05 06:55:00|215.22|212.62|214.86|212.26|215.56|212.96|214.86|212.26|0
1636095600000|2021-11-05 07:00:00|215|212.4|215.56|212.96|215.84|213.24|215|212.4|0
1636095900000|2021-11-05 07:05:00|215.36|213.16|215.64|213.44|215.78|213.58|215.22|213.02|0
1636096200000|2021-11-05 07:10:00|215.78|213.58|215.78|213.58|215.92|213.72|215.5|213.3|0
1636096500000|2021-11-05 07:15:00|215.85|213.65|215.92|213.72|215.92|213.72|215.5|213.3|0
1636096800000|2021-11-05 07:20:00|215.78|213.58|215.63|213.43|215.92|213.72|215.49|213.29|0
1636097100000|2021-11-05 07:25:00|215.78|213.58|216.34|214.14|216.48|214.28|215.78|213.58|0
1636097400000|2021-11-05 07:30:00|216.48|214.28|217.33|215.13|217.33|215.13|216.48|214.28|0
1636097700000|2021-11-05 07:35:00|217.18|214.98|217.04|214.84|217.33|215.13|216.76|214.56|0
1636098000000|2021-11-05 07:40:00|217.18|214.98|216.76|214.56|217.46|215.26|216.76|214.56|0
1636098300000|2021-11-05 07:45:00|216.9|214.7|216.61|214.41|216.9|214.7|216.61|214.41|0
1636098600000|2021-11-05 07:50:00|216.47|214.27|216.33|214.13|216.47|214.27|216.19|213.99|0
1636098900000|2021-11-05 07:55:00|216.26|214.06|215.9|213.7|216.26|214.06|215.62|213.42|0
1636099200000|2021-11-05 08:00:00|215.48|213.28|214.63|212.43|215.76|213.56|214.63|212.43|0
1636099500000|2021-11-05 08:05:00|214.77|212.57|214.21|212.01|214.91|212.71|214.07|211.87|0
1636099800000|2021-11-05 08:10:00|214.14|211.94|213.09|210.89|215.19|212.99|212.95|210.75|0
1636100100000|2021-11-05 08:15:00|212.95|210.75|212.94|210.74|213.37|211.17|212.66|210.46|0
1636100400000|2021-11-05 08:20:00|212.8|210.6|212.66|210.46|213.22|211.02|212.52|210.32|0
1636100700000|2021-11-05 08:25:00|212.8|210.6|213.5|211.3|213.92|211.72|212.38|210.18|0
1636101000000|2021-11-05 08:30:00|213.36|211.16|213.64|211.44|214.06|211.86|213.36|211.16|0
1636101300000|2021-11-05 08:35:00|213.71|211.51|213.64|211.44|213.71|211.51|213.08|210.88|0
1636101600000|2021-11-05 08:40:00|213.78|211.58|213.49|211.29|214.05|211.85|213.35|211.15|0
1636101900000|2021-11-05 08:45:00|213.57|211.37|213.63|211.43|213.63|211.43|213.35|211.15|0
1636102200000|2021-11-05 08:50:00|213.49|211.29|213.49|211.29|213.63|211.43|213.35|211.15|0
1636102500000|2021-11-05 08:55:00|213.35|211.15|213.63|211.43|214.05|211.85|213.35|211.15|0
1636102800000|2021-11-05 09:00:00|213.49|211.29|212.23|210.03|213.49|211.29|212.09|209.89|0
1636103100000|2021-11-05 09:05:00|212.09|209.89|212.5|210.3|212.78|210.58|212.09|209.89|0
1636103400000|2021-11-05 09:10:00|212.44|210.24|212.5|210.3|212.78|210.58|212.36|210.16|0
1636103700000|2021-11-05 09:15:00|212.36|210.16|212.5|210.3|212.64|210.44|212.22|210.02|0
1636104000000|2021-11-05 09:20:00|212.43|210.23|212.43|210.23|212.5|210.3|212.08|209.88|0
1636104300000|2021-11-05 09:25:00|212.5|210.3|211.52|209.32|212.5|210.3|211.1|208.9|0
1636104600000|2021-11-05 09:30:00|211.38|209.18|211.24|209.04|211.52|209.32|210.96|208.76|0
1636104900000|2021-11-05 09:35:00|211.38|209.18|210.96|208.76|211.65|209.45|210.68|208.48|0
1636105200000|2021-11-05 09:40:00|211.1|208.9|210.54|208.34|211.1|208.9|210.4|208.2|0
1636105500000|2021-11-05 09:45:00|210.4|208.2|209.7|207.5|210.54|208.34|209.57|207.37|0
1636105800000|2021-11-05 09:50:00|209.84|207.64|209.56|207.36|209.84|207.64|209.15|206.95|0
1636106100000|2021-11-05 09:55:00|209.43|207.23|208.87|206.67|209.43|207.23|208.59|206.39|0
1636106400000|2021-11-05 10:00:00|209.01|206.81|209.49|207.29|210.61|208.41|208.18|205.98|0
1636106700000|2021-11-05 10:05:00|209.63|207.43|209.21|207.01|209.76|207.56|209.07|206.87|0
1636107000000|2021-11-05 10:10:00|209.07|206.87|209.34|207.14|209.48|207.28|209.07|206.87|0
1636107300000|2021-11-05 10:15:00|209.21|207.01|208.79|206.59|209.34|207.14|208.38|206.18|0
1636107600000|2021-11-05 10:20:00|208.65|206.45|208.38|206.18|208.79|206.59|208.24|206.04|0
1636107900000|2021-11-05 10:25:00|208.51|206.31|208.65|206.45|208.79|206.59|208.1|205.9|0
1636108200000|2021-11-05 10:30:00|208.79|206.59|208.92|206.72|209.2|207|208.78|206.58|0
1636108500000|2021-11-05 10:35:00|208.78|206.58|208.78|206.58|209.06|206.86|208.64|206.44|0
1636108800000|2021-11-05 10:40:00|208.64|206.44|209.13|206.93|209.19|206.99|208.64|206.44|0
1636109100000|2021-11-05 10:45:00|209.19|206.99|208.78|206.58|209.19|206.99|208.64|206.44|0
1636109400000|2021-11-05 10:50:00|208.64|206.44|208.09|205.89|208.78|206.58|207.95|205.75|0
1636109700000|2021-11-05 10:55:00|208.22|206.02|208.08|205.88|208.5|206.3|207.95|205.75|0
1636110000000|2021-11-05 11:00:00|207.95|205.75|208.08|205.88|208.5|206.3|207.67|205.47|0
1636110300000|2021-11-05 11:05:00|208.22|206.02|207.94|205.74|208.22|206.02|207.67|205.47|0
1636110600000|2021-11-05 11:10:00|207.81|205.61|208.49|206.29|208.91|206.71|206.84|204.64|0
1636110900000|2021-11-05 11:15:00|208.63|206.43|208.76|206.56|209.18|206.98|208.63|206.43|0
1636111200000|2021-11-05 11:20:00|209.18|206.98|209.73|207.53|209.73|207.53|208.76|206.56|0
1636111500000|2021-11-05 11:25:00|209.59|207.39|210.28|208.08|210.63|208.43|209.04|206.84|0
1636111800000|2021-11-05 11:30:00|210.42|208.22|209.45|207.25|210.56|208.36|209.03|206.83|0
1636112100000|2021-11-05 11:35:00|209.31|207.11|208.89|206.69|209.31|207.11|208.76|206.56|0
1636112400000|2021-11-05 11:40:00|208.76|206.56|208.62|206.42|209.17|206.97|208.62|206.42|0
1636112700000|2021-11-05 11:45:00|208.48|206.28|208.89|206.69|208.89|206.69|208.48|206.28|0
1636113000000|2021-11-05 11:50:00|209.03|206.83|208.89|206.69|209.3|207.1|208.89|206.69|0
1636113300000|2021-11-05 11:55:00|208.75|206.55|208.61|206.41|209.03|206.83|208.61|206.41|0
1636113600000|2021-11-05 12:00:00|208.47|206.27|209.02|206.82|209.16|206.96|208.33|206.13|0
1636113900000|2021-11-05 12:05:00|208.88|206.68|209.02|206.82|209.16|206.96|208.47|206.27|0
1636114200000|2021-11-05 12:10:00|209.16|206.96|208.6|206.4|209.16|206.96|208.19|205.99|0
1636114500000|2021-11-05 12:15:00|208.74|206.54|208.33|206.13|209.02|206.82|208.19|205.99|0
1636114800000|2021-11-05 12:20:00|208.46|206.26|208.05|205.85|208.6|206.4|208.05|205.85|0
1636115100000|2021-11-05 12:25:00|208.19|205.99|208.18|205.98|208.32|206.12|207.77|205.57|0
1636115400000|2021-11-05 12:30:00|208.46|206.26|205.03|202.83|209.15|206.95|204.9|202.7|0
1636115700000|2021-11-05 12:35:00|204.9|202.7|204.38|202.18|205.13|202.93|201.78|199.58|0
1636116000000|2021-11-05 12:40:00|204.25|202.05|203.7|201.5|204.65|202.45|203.29|201.09|0
1636116300000|2021-11-05 12:45:00|203.83|201.63|202.88|200.68|204.65|202.45|202.75|200.55|0
1636116600000|2021-11-05 12:50:00|202.75|200.55|201.93|199.73|203.42|201.22|201.93|199.73|0
1636116900000|2021-11-05 12:55:00|202.07|199.87|204.45|202.25|204.72|202.52|202.07|199.87|0
1636117200000|2021-11-05 13:00:00|204.31|202.11|204.31|202.11|205.26|203.06|203.9|201.7|0
1636117500000|2021-11-05 13:05:00|204.44|202.24|204.17|201.97|204.58|202.38|204.04|201.84|0
1636117800000|2021-11-05 13:10:00|204.04|201.84|203.76|201.56|204.71|202.51|203.76|201.56|0
1636118100000|2021-11-05 13:15:00|203.9|201.7|203.63|201.43|203.9|201.7|203.36|201.16|0
1636118400000|2021-11-05 13:20:00|203.49|201.29|201.87|199.67|203.49|201.29|201.74|199.54|0
1636118700000|2021-11-05 13:25:00|202.14|199.94|202.14|199.94|202.54|200.34|201.47|199.27|0
1636119000000|2021-11-05 13:30:00|202.27|200.07|200.13|197.93|203.62|201.42|199.99|197.79|0
1636119300000|2021-11-05 13:35:00|199.99|197.79|200.14|197.94|200.81|198.61|199.35|197.15|0
1636119600000|2021-11-05 13:40:00|199.88|197.68|198.02|195.82|199.88|197.68|197.76|195.56|0
1636119900000|2021-11-05 13:45:00|197.63|195.43|199.61|197.41|200.54|198.34|197.5|195.3|0
1636120200000|2021-11-05 13:50:00|199.08|196.88|200|197.8|200.41|198.21|199.08|196.88|0
1636120500000|2021-11-05 13:55:00|200.14|197.94|198.15|195.95|200.27|198.07|198.15|195.95|0
1636120800000|2021-11-05 14:00:00|198.28|196.08|196.3|194.1|198.68|196.48|196.04|193.84|0
1636121100000|2021-11-05 14:05:00|196.04|193.84|199.75|197.55|199.89|197.69|196.04|193.84|0
1636121400000|2021-11-05 14:10:00|199.62|197.42|198|195.8|200.15|197.95|197.74|195.54|0
1636121700000|2021-11-05 14:15:00|198.13|195.93|198.39|196.19|198.66|196.46|197.34|195.14|0
1636122000000|2021-11-05 14:20:00|198.52|196.32|199.31|197.11|199.32|197.12|198.39|196.19|0
1636122300000|2021-11-05 14:25:00|199.18|196.98|199.97|197.77|200.77|198.57|199.18|196.98|0
1636122600000|2021-11-05 14:30:00|199.84|197.64|199.97|197.77|199.97|197.77|198.78|196.58|0
1636122900000|2021-11-05 14:35:00|199.71|197.51|199.31|197.11|199.71|197.51|198.25|196.05|0
1636123200000|2021-11-05 14:40:00|199.18|196.98|198.78|196.58|199.84|197.64|198.38|196.18|0
1636123500000|2021-11-05 14:45:00|198.64|196.44|198.91|196.71|198.91|196.71|197.98|195.78|0
1636123800000|2021-11-05 14:50:00|198.77|196.57|198.64|196.44|199.04|196.84|198.24|196.04|0
1636124100000|2021-11-05 14:55:00|198.77|196.57|199.17|196.97|200.1|197.9|198.38|196.18|0
1636124400000|2021-11-05 15:00:00|199.03|196.83|199.69|197.49|199.7|197.5|198.51|196.31|0
1636124700000|2021-11-05 15:05:00|199.56|197.36|198.9|196.7|199.56|197.36|198.7|196.5|0
1636125000000|2021-11-05 15:10:00|198.77|196.57|199.16|196.96|199.16|196.96|198.1|195.9|0
1636125300000|2021-11-05 15:15:00|199.29|197.09|199.69|197.49|199.95|197.75|199.03|196.83|0
1636125600000|2021-11-05 15:20:00|199.82|197.62|200.22|198.02|200.48|198.28|199.42|197.22|0
1636125900000|2021-11-05 15:25:00|200.35|198.15|201.81|199.61|201.94|199.74|200.08|197.88|0
1636126200000|2021-11-05 15:30:00|201.94|199.74|200.88|198.68|201.94|199.74|200.34|198.14|0
1636126500000|2021-11-05 15:35:00|200.74|198.54|200.47|198.27|201.67|199.47|200.21|198.01|0
1636126800000|2021-11-05 15:40:00|200.34|198.14|201.27|199.07|201.8|199.6|200.34|198.14|0
1636127100000|2021-11-05 15:45:00|201.54|199.34|200.07|197.87|202.07|199.87|199.54|197.34|0
1636127400000|2021-11-05 15:50:00|200.2|198|201.93|199.73|202.47|200.27|200.07|197.87|0
1636127700000|2021-11-05 15:55:00|201.8|199.6|203.4|201.2|203.4|201.2|201.4|199.2|0
1636128000000|2021-11-05 16:00:00|203.67|201.47|202.2|200|203.8|201.6|201.66|199.46|0
1636128300000|2021-11-05 16:05:00|202.06|199.86|202.59|200.39|203.26|201.06|201.93|199.73|0
1636128600000|2021-11-05 16:10:00|202.46|200.26|202.99|200.79|203.67|201.47|201.92|199.72|0
1636128900000|2021-11-05 16:15:00|202.86|200.66|202.72|200.52|203.4|201.2|202.46|200.26|0
1636129200000|2021-11-05 16:20:00|202.59|200.39|202.72|200.52|202.86|200.66|202.05|199.85|0
1636129500000|2021-11-05 16:25:00|202.86|200.66|203.49|201.29|203.62|201.42|201.1|198.9|0
1636129800000|2021-11-05 16:30:00|203.62|201.42|202.95|200.75|203.62|201.42|202.82|200.62|0
1636130100000|2021-11-05 16:35:00|203.09|200.89|203.88|201.68|204.96|202.76|202.69|200.49|0
1636130400000|2021-11-05 16:40:00|203.75|201.55|205.09|202.89|205.22|203.02|203.75|201.55|0
1636130700000|2021-11-05 16:45:00|205.22|203.02|205.89|203.69|206.16|203.96|205.22|203.02|0
1636131000000|2021-11-05 16:50:00|205.76|203.56|205.62|203.42|206.83|204.63|205.08|202.88|0
1636131300000|2021-11-05 16:55:00|205.49|203.29|206.7|204.5|207.51|205.31|205.35|203.15|0
1636131600000|2021-11-05 17:00:00|206.56|204.36|206.02|203.82|207.51|205.31|205.75|203.55|0
1636131900000|2021-11-05 17:05:00|206.16|203.96|208.99|206.79|208.99|206.79|205.89|203.69|0
1636132200000|2021-11-05 17:10:00|208.86|206.66|210.35|208.15|211.04|208.84|208.45|206.25|0
1636132500000|2021-11-05 17:15:00|210.49|208.29|211.98|209.78|213.21|211.01|209.02|206.82|0
1636132800000|2021-11-05 17:20:00|211.84|209.64|211.46|209.26|212.12|209.92|209.21|207.01|0
1636133100000|2021-11-05 17:25:00|211.6|209.4|217.82|215.62|217.82|215.62|211.6|209.4|0
1636133400000|2021-11-05 17:30:00|217.68|215.48|212.42|210.22|217.68|215.48|212.14|209.94|0
1636133700000|2021-11-05 17:35:00|212.56|210.36|214.34|212.14|214.76|212.56|212.28|210.08|0
1636134000000|2021-11-05 17:40:00|214.21|212.01|214.62|212.42|215.17|212.97|213.65|211.45|0
1636134300000|2021-11-05 17:45:00|214.48|212.28|214.75|212.55|216.7|214.5|214.34|212.14|0
1636134600000|2021-11-05 17:50:00|215.03|212.83|212.27|210.07|215.17|212.97|212.13|209.93|0
1636134900000|2021-11-05 17:55:00|212.41|210.21|210.76|208.56|213.51|211.31|210.76|208.56|0
1636135200000|2021-11-05 18:00:00|211.04|208.84|210.35|208.15|212|209.8|210.22|208.02|0
1636135500000|2021-11-05 18:05:00|210.49|208.29|209.26|207.06|210.49|208.29|208.45|206.25|0
1636135800000|2021-11-05 18:10:00|209.53|207.33|208.44|206.24|209.94|207.74|208.17|205.97|0
1636136100000|2021-11-05 18:15:00|208.58|206.38|206.93|204.73|210.43|208.23|206.79|204.59|0
1636136400000|2021-11-05 18:20:00|207|204.8|209.51|207.31|209.51|207.31|206.65|204.45|0
1636136700000|2021-11-05 18:25:00|209.37|207.17|207.06|204.86|209.78|207.58|207.06|204.86|0
1636137000000|2021-11-05 18:30:00|207.19|204.99|207.46|205.26|208.01|205.81|206.92|204.72|0
1636137300000|2021-11-05 18:35:00|207.33|205.13|208.44|206.24|209.26|207.06|207.33|205.13|0
1636137600000|2021-11-05 18:40:00|208.31|206.11|208.58|206.38|209.26|207.06|208.04|205.84|0
1636137900000|2021-11-05 18:45:00|208.71|206.51|208.17|205.97|208.71|206.51|207.49|205.29|0
1636138200000|2021-11-05 18:50:00|207.97|205.77|207.63|205.43|208.85|206.65|207.49|205.29|0
1636138500000|2021-11-05 18:55:00|207.62|205.42|208.03|205.83|208.57|206.37|207.49|205.29|0
1636138800000|2021-11-05 19:00:00|207.76|205.56|210.89|208.69|211.84|209.64|207.62|205.42|0
1636139100000|2021-11-05 19:05:00|211.02|208.82|209.11|206.91|211.71|209.51|208.84|206.64|0
1636139400000|2021-11-05 19:10:00|208.97|206.77|208.29|206.09|209.65|207.45|208.29|206.09|0
1636139700000|2021-11-05 19:15:00|208.43|206.23|208.83|206.63|209.65|207.45|208.29|206.09|0
1636140000000|2021-11-05 19:20:00|208.97|206.77|209.65|207.45|210.47|208.27|208.83|206.63|0
1636140300000|2021-11-05 19:25:00|209.92|207.72|210.33|208.13|211.29|209.09|209.78|207.58|0
1636140600000|2021-11-05 19:30:00|210.05|207.85|207.34|205.14|210.87|208.67|207.34|205.14|0
1636140900000|2021-11-05 19:35:00|207.2|205|206.25|204.05|207.34|205.14|205.45|203.25|0
1636141200000|2021-11-05 19:40:00|206.12|203.92|208.82|206.62|209.23|207.03|206.12|203.92|0
1636141500000|2021-11-05 19:45:00|208.96|206.76|209.5|207.3|209.77|207.57|207.2|205|0
1636141800000|2021-11-05 19:50:00|209.23|207.03|209.63|207.43|209.91|207.71|207.46|205.26|0
1636142100000|2021-11-05 19:55:00|209.91|207.71|209.09|206.89|210.18|207.98|208.27|206.07|0
1636142400000|2021-11-05 20:00:00|208.82|206.62|209.77|207.57|211.27|209.07|208.82|206.62|0
1636142700000|2021-11-05 20:05:00|209.63|207.43|210.58|208.38|210.99|208.79|209.63|207.43|0
1636143000000|2021-11-05 20:10:00|210.65|208.45|211.54|209.34|211.68|209.48|210.65|208.45|0
1636358700000|2021-11-08 08:05:00|210.91|208.71|211.87|209.67|212.15|209.95|210.91|208.71|0
1636359000000|2021-11-08 08:10:00|212.01|209.81|211.05|208.85|212.42|210.22|210.91|208.71|0
1636359300000|2021-11-08 08:15:00|211.32|209.12|211.04|208.84|211.32|209.12|209.68|207.48|0
1636359600000|2021-11-08 08:20:00|211.18|208.98|211.59|209.39|212|209.8|211.18|208.98|0
1636359900000|2021-11-08 08:25:00|211.73|209.53|211.59|209.39|212.28|210.08|211.18|208.98|0
1636360200000|2021-11-08 08:30:00|211.45|209.25|211.52|209.32|211.86|209.66|211.18|208.98|0
1636360500000|2021-11-08 08:35:00|211.59|209.39|211.17|208.97|211.66|209.46|210.49|208.29|0
1636360800000|2021-11-08 08:40:00|211.04|208.84|210.35|208.15|211.45|209.25|210.35|208.15|0
1636361100000|2021-11-08 08:45:00|210.21|208.01|210.21|208.01|210.9|208.7|210.21|208.01|0
1636361400000|2021-11-08 08:50:00|210.07|207.87|209.12|206.92|210.35|208.15|209.12|206.92|0
1636361700000|2021-11-08 08:55:00|208.85|206.65|209.12|206.92|209.53|207.33|208.65|206.45|0
1636362000000|2021-11-08 09:00:00|208.98|206.78|207.89|205.69|209.39|207.19|207.49|205.29|0
1636362300000|2021-11-08 09:05:00|208.03|205.83|208.43|206.23|208.71|206.51|208.03|205.83|0
1636362600000|2021-11-08 09:10:00|208.57|206.37|207.48|205.28|208.57|206.37|207.35|205.15|0
1636362900000|2021-11-08 09:15:00|207.35|205.15|207.06|204.86|208.02|205.82|206.93|204.73|0
1636363200000|2021-11-08 09:20:00|206.93|204.73|206.52|204.32|206.93|204.73|206.52|204.32|0
1636363500000|2021-11-08 09:25:00|206.38|204.18|206.79|204.59|206.79|204.59|206.38|204.18|0
1636363800000|2021-11-08 09:30:00|206.92|204.72|206.72|204.52|206.92|204.72|206.31|204.11|0
1636364100000|2021-11-08 09:35:00|206.78|204.58|205.81|203.61|206.92|204.72|205.81|203.61|0
1636364400000|2021-11-08 09:40:00|205.94|203.74|206.35|204.15|206.62|204.42|205.94|203.74|0
1636364700000|2021-11-08 09:45:00|206.21|204.01|206.21|204.01|206.62|204.42|206.07|203.87|0
1636365000000|2021-11-08 09:50:00|206.34|204.14|206.48|204.28|206.75|204.55|206.21|204.01|0
1636365300000|2021-11-08 09:55:00|206.34|204.14|206.47|204.27|206.75|204.55|206.07|203.87|0
1636365600000|2021-11-08 10:00:00|206.61|204.41|206.61|204.41|206.75|204.55|206.34|204.14|0
1636365900000|2021-11-08 10:05:00|206.47|204.27|207.01|204.81|207.15|204.95|206.47|204.27|0
1636366200000|2021-11-08 10:10:00|207.15|204.95|206.88|204.68|207.29|205.09|206.74|204.54|0
1636366500000|2021-11-08 10:15:00|206.74|204.54|206.33|204.13|206.88|204.68|206.33|204.13|0
1636366800000|2021-11-08 10:20:00|206.19|203.99|206.19|203.99|206.6|204.4|206.06|203.86|0
1636367100000|2021-11-08 10:25:00|206.06|203.86|205.24|203.04|206.19|203.99|205.11|202.91|0
1636367400000|2021-11-08 10:30:00|205.38|203.18|205.51|203.31|205.65|203.45|205.24|203.04|0
1636367700000|2021-11-08 10:35:00|205.65|203.45|204.97|202.77|205.65|203.45|204.83|202.63|0
1636368000000|2021-11-08 10:40:00|204.9|202.7|205.78|203.58|205.78|203.58|204.83|202.63|0
1636368300000|2021-11-08 10:45:00|205.64|203.44|206.45|204.25|206.45|204.25|205.58|203.38|0
1636368600000|2021-11-08 10:50:00|206.32|204.12|206.04|203.84|206.45|204.25|206.04|203.84|0
1636368900000|2021-11-08 10:55:00|206.18|203.98|205.77|203.57|206.18|203.98|205.63|203.43|0
1636369200000|2021-11-08 11:00:00|205.63|203.43|205.63|203.43|205.63|203.43|205.43|203.23|0
1636369500000|2021-11-08 11:05:00|205.5|203.3|205.49|203.29|205.63|203.43|205.22|203.02|0
1636369800000|2021-11-08 11:10:00|205.63|203.43|205.9|203.7|206.03|203.83|205.49|203.29|0
1636370100000|2021-11-08 11:15:00|205.76|203.56|205.63|203.43|205.9|203.7|205.35|203.15|0
1636370400000|2021-11-08 11:20:00|205.49|203.29|206.1|203.9|206.17|203.97|205.22|203.02|0
1636370700000|2021-11-08 11:25:00|206.03|203.83|205.49|203.29|206.03|203.83|205.35|203.15|0
1636371000000|2021-11-08 11:30:00|205.35|203.15|205.48|203.28|205.62|203.42|205.35|203.15|0
1636371300000|2021-11-08 11:35:00|205.35|203.15|205.21|203.01|205.48|203.28|204.94|202.74|0
1636371600000|2021-11-08 11:40:00|205.07|202.87|204.94|202.74|205.21|203.01|204.8|202.6|0
1636371900000|2021-11-08 11:45:00|204.8|202.6|205.07|202.87|205.21|203.01|204.8|202.6|0
1636372200000|2021-11-08 11:50:00|205.01|202.81|205.07|202.87|205.2|203|204.8|202.6|0
1636372500000|2021-11-08 11:55:00|205.2|203|205.07|202.87|205.2|203|204.93|202.73|0
1636372800000|2021-11-08 12:00:00|205.2|203|205.74|203.54|206.42|204.22|205.07|202.87|0
1636373100000|2021-11-08 12:05:00|205.6|203.4|206.14|203.94|206.15|203.95|205.6|203.4|0
1636373400000|2021-11-08 12:10:00|206.28|204.08|205.6|203.4|206.28|204.08|205.6|203.4|0
1636373700000|2021-11-08 12:15:00|205.47|203.27|205.46|203.26|205.47|203.27|205.19|202.99|0
1636374000000|2021-11-08 12:20:00|205.33|203.13|205.73|203.53|205.73|203.53|205.33|203.13|0
1636374300000|2021-11-08 12:25:00|205.6|203.4|205.59|203.39|205.87|203.67|205.46|203.26|0
1636374600000|2021-11-08 12:30:00|205.19|202.99|205.46|203.26|205.59|203.39|204.92|202.72|0
1636374900000|2021-11-08 12:35:00|205.32|203.12|205.32|203.12|205.32|203.12|205.05|202.85|0
1636375200000|2021-11-08 12:40:00|205.18|202.98|205.79|203.59|205.99|203.79|205.18|202.98|0
1636375500000|2021-11-08 12:45:00|205.86|203.66|206.13|203.93|206.4|204.2|205.72|203.52|0
1636375800000|2021-11-08 12:50:00|206.26|204.06|206.12|203.92|206.4|204.2|205.99|203.79|0
1636376100000|2021-11-08 12:55:00|206.06|203.86|206.12|203.92|206.53|204.33|206.06|203.86|0
1636376400000|2021-11-08 13:00:00|206.06|203.86|205.58|203.38|206.12|203.92|205.58|203.38|0
1636376700000|2021-11-08 13:05:00|205.71|203.51|205.03|202.83|205.85|203.65|204.63|202.43|0
1636377000000|2021-11-08 13:10:00|204.9|202.7|204.76|202.56|205.3|203.1|204.76|202.56|0
1636377300000|2021-11-08 13:15:00|204.63|202.43|204.76|202.56|204.9|202.7|204.63|202.43|0
1636377600000|2021-11-08 13:20:00|204.62|202.42|204.22|202.02|204.76|202.56|204.08|201.88|0
1636377900000|2021-11-08 13:25:00|204.08|201.88|203.81|201.61|204.22|202.02|203.54|201.34|0
1636378200000|2021-11-08 13:30:00|203.68|201.48|203.81|201.61|204.22|202.02|203.68|201.48|0
1636378500000|2021-11-08 13:35:00|203.94|201.74|203.13|200.93|203.94|201.74|203|200.8|0
1636378800000|2021-11-08 13:40:00|203|200.8|202.57|200.37|203.25|201.05|202.44|200.24|0
1636379100000|2021-11-08 13:45:00|202.71|200.51|202.71|200.51|202.84|200.64|202.44|200.24|0
1636379400000|2021-11-08 13:50:00|202.57|200.37|202.3|200.1|202.57|200.37|202.17|199.97|0
1636379700000|2021-11-08 13:55:00|202.17|199.97|201.63|199.43|202.17|199.97|201.63|199.43|0
1636380000000|2021-11-08 14:00:00|201.76|199.56|201.89|199.69|202.16|199.96|201.49|199.29|0
1636380300000|2021-11-08 14:05:00|201.76|199.56|201.62|199.42|202.03|199.83|201.49|199.29|0
1636380600000|2021-11-08 14:10:00|201.49|199.29|200.42|198.22|201.62|199.42|200.42|198.22|0
1636380900000|2021-11-08 14:15:00|200.55|198.35|200.68|198.48|201.22|199.02|200.42|198.22|0
1636381200000|2021-11-08 14:20:00|200.55|198.35|199.48|197.28|200.82|198.62|199.35|197.15|0
1636381500000|2021-11-08 14:25:00|199.62|197.42|200.55|198.35|200.68|198.48|199.62|197.42|0
1636381800000|2021-11-08 14:30:00|200.68|198.48|200.01|197.81|202.79|200.59|199.35|197.15|0
1636382100000|2021-11-08 14:35:00|200.27|198.07|204.58|202.38|204.85|202.65|200.14|197.94|0
1636382400000|2021-11-08 14:40:00|204.18|201.98|203.51|201.31|204.58|202.38|202.45|200.25|0
1636382700000|2021-11-08 14:45:00|203.38|201.18|203.24|201.04|204.98|202.78|202.84|200.64|0
1636383000000|2021-11-08 14:50:00|202.98|200.78|204.04|201.84|204.85|202.65|202.31|200.11|0
1636383300000|2021-11-08 14:55:00|204.18|201.98|204.04|201.84|206.32|204.12|204.04|201.84|0
1636383600000|2021-11-08 15:00:00|203.91|201.71|206.99|204.79|207.13|204.93|203.77|201.57|0
1636383900000|2021-11-08 15:05:00|206.86|204.66|206.32|204.12|206.99|204.79|205.24|203.04|0
1636384200000|2021-11-08 15:10:00|206.45|204.25|204.7|202.5|206.45|204.25|204.17|201.97|0
1636384500000|2021-11-08 15:15:00|204.84|202.64|203.5|201.3|204.84|202.64|203.1|200.9|0
1636384800000|2021-11-08 15:20:00|203.36|201.16|206.23|204.03|206.37|204.17|202.43|200.23|0
1636385100000|2021-11-08 15:25:00|206.37|204.17|207.3|205.1|207.43|205.23|205.3|203.1|0
1636385400000|2021-11-08 15:30:00|207.16|204.96|206.76|204.56|208.1|205.9|205.7|203.5|0
1636385700000|2021-11-08 15:35:00|206.63|204.43|208.63|206.43|208.77|206.57|205.96|203.76|0
1636386000000|2021-11-08 15:40:00|208.5|206.3|209.43|207.23|211.32|209.12|208.09|205.89|0
1636386300000|2021-11-08 15:45:00|209.57|207.37|206.89|204.69|209.84|207.64|206.89|204.69|0
1636386600000|2021-11-08 15:50:00|207.02|204.82|208.09|205.89|208.36|206.16|207.02|204.82|0
1636386900000|2021-11-08 15:55:00|208.22|206.02|209.16|206.96|209.23|207.03|208.09|205.89|0
1636387200000|2021-11-08 16:00:00|209.02|206.82|208.49|206.29|209.83|207.63|207.95|205.75|0
1636387500000|2021-11-08 16:05:00|208.62|206.42|209.83|207.63|210.77|208.57|208.62|206.42|0
1636387800000|2021-11-08 16:10:00|209.96|207.76|210.9|208.7|211.04|208.84|209.56|207.36|0
1636388100000|2021-11-08 16:15:00|210.77|208.57|209.02|206.82|211.31|209.11|208.88|206.68|0
1636388400000|2021-11-08 16:20:00|209.15|206.95|209.01|206.81|209.55|207.35|208.34|206.14|0
1636388700000|2021-11-08 16:25:00|208.88|206.68|208.03|205.83|208.88|206.68|206.38|204.18|0
1636389000000|2021-11-08 16:30:00|207.63|205.43|208.56|206.36|208.97|206.77|207.36|205.16|0
1636389300000|2021-11-08 16:35:00|208.43|206.23|209.37|207.17|209.64|207.44|207.89|205.69|0
1636389600000|2021-11-08 16:40:00|209.23|207.03|210.04|207.84|210.04|207.84|209.1|206.9|0
1636389900000|2021-11-08 16:45:00|210.17|207.97|210.44|208.24|210.44|208.24|209.36|207.16|0
1636390200000|2021-11-08 16:50:00|210.3|208.1|210.44|208.24|211.38|209.18|210.17|207.97|0
1636390500000|2021-11-08 16:55:00|210.57|208.37|211.25|209.05|211.79|209.59|210.57|208.37|0
1636390800000|2021-11-08 17:00:00|211.38|209.18|213.42|211.22|213.42|211.22|210.7|208.5|0
1636391100000|2021-11-08 17:05:00|213.14|210.94|212.41|210.21|213.14|210.94|211.3|209.1|0
1636391400000|2021-11-08 17:10:00|212.27|210.07|213.08|210.88|213.08|210.88|211.73|209.53|0
1636391700000|2021-11-08 17:15:00|212.95|210.75|210.53|208.33|213.49|211.29|210.13|207.93|0
1636392000000|2021-11-08 17:20:00|210.4|208.2|210.53|208.33|211.07|208.87|209.99|207.79|0
1636392300000|2021-11-08 17:25:00|210.39|208.19|210.53|208.33|210.8|208.6|209.99|207.79|0
1636392600000|2021-11-08 17:30:00|210.39|208.19|209.71|207.51|211.48|209.28|209.44|207.24|0
1636392900000|2021-11-08 17:35:00|209.58|207.38|211.47|209.27|211.47|209.27|209.58|207.38|0
1636393200000|2021-11-08 17:40:00|211.61|209.41|210.52|208.32|211.61|209.41|210.25|208.05|0
1636393500000|2021-11-08 17:45:00|210.39|208.19|210.79|208.59|211.06|208.86|209.84|207.64|0
1636393800000|2021-11-08 17:50:00|210.93|208.73|211.33|209.13|211.6|209.4|210.79|208.59|0
1636394100000|2021-11-08 17:55:00|211.19|208.99|210.38|208.18|212.42|210.22|210.38|208.18|0
1636394400000|2021-11-08 18:00:00|210.24|208.04|210.78|208.58|211.19|208.99|210.24|208.04|0
1636394700000|2021-11-08 18:05:00|210.51|208.31|210.78|208.58|210.92|208.72|210.1|207.9|0
1636395000000|2021-11-08 18:10:00|210.64|208.44|209.56|207.36|211.05|208.85|208.75|206.55|0
1636395300000|2021-11-08 18:15:00|209.69|207.49|209.29|207.09|210.24|208.04|209.15|206.95|0
1636395600000|2021-11-08 18:20:00|209.15|206.95|208.74|206.54|209.29|207.09|208.48|206.28|0
1636395900000|2021-11-08 18:25:00|208.61|206.41|209.01|206.81|209.15|206.95|208.34|206.14|0
1636396200000|2021-11-08 18:30:00|209.15|206.95|209.82|207.62|209.82|207.62|208.61|206.41|0
1636396500000|2021-11-08 18:35:00|209.69|207.49|209.28|207.08|210.09|207.89|209.01|206.81|0
1636396800000|2021-11-08 18:40:00|209.41|207.21|208.87|206.67|209.55|207.35|208.74|206.54|0
1636397100000|2021-11-08 18:45:00|209.01|206.81|208.73|206.53|209.41|207.21|208.33|206.13|0
1636397400000|2021-11-08 18:50:00|208.87|206.67|208.19|205.99|208.87|206.67|208.06|205.86|0
1636397700000|2021-11-08 18:55:00|208.33|206.13|208.06|205.86|208.33|206.13|207.65|205.45|0
1636398000000|2021-11-08 19:00:00|208.19|205.99|206.84|204.64|208.19|205.99|206.71|204.51|0
1636398300000|2021-11-08 19:05:00|206.98|204.78|206.71|204.51|207.38|205.18|206.31|204.11|0
1636398600000|2021-11-08 19:10:00|206.57|204.37|207.38|205.18|207.51|205.31|206.57|204.37|0
1636398900000|2021-11-08 19:15:00|207.24|205.04|206.37|204.17|207.38|205.18|205.9|203.7|0
1636399200000|2021-11-08 19:20:00|206.3|204.1|207.77|205.57|208.31|206.11|206.3|204.1|0
1636399500000|2021-11-08 19:25:00|207.84|205.64|208.45|206.25|208.72|206.52|207.84|205.64|0
1636399800000|2021-11-08 19:30:00|208.58|206.38|207.23|205.03|208.58|206.38|206.56|204.36|0
1636400100000|2021-11-08 19:35:00|207.37|205.17|207.23|205.03|207.77|205.57|207.23|205.03|0
1636400400000|2021-11-08 19:40:00|207.1|204.9|206.69|204.49|207.36|205.16|206.56|204.36|0
1636400700000|2021-11-08 19:45:00|206.83|204.63|206.69|204.49|206.96|204.76|206.15|203.95|0
1636401000000|2021-11-08 19:50:00|206.56|204.36|207.22|205.02|207.22|205.02|206.42|204.22|0
1636401300000|2021-11-08 19:55:00|207.09|204.89|205.75|203.55|207.22|205.02|205.75|203.55|0
1636401600000|2021-11-08 20:00:00|205.88|203.68|206.01|203.81|206.68|204.48|205.75|203.55|0
1636401900000|2021-11-08 20:05:00|205.88|203.68|204.38|202.18|208.65|206.45|204.24|202.04|0
1636402200000|2021-11-08 20:10:00|204.24|202.04|204.64|202.44|205.59|203.39|204.24|202.04|0
1636402500000|2021-11-08 20:15:00|204.51|202.31|204.78|202.58|205.18|202.98|204.37|202.17|0
1636402800000|2021-11-08 20:20:00|204.64|202.44|204.91|202.71|205.04|202.84|203.84|201.64|0
1636403100000|2021-11-08 20:25:00|204.77|202.57|205.71|203.51|206.66|204.46|204.71|202.51|0
1636403400000|2021-11-08 20:30:00|205.78|203.58|205.31|203.11|206.25|204.05|205.04|202.84|0
1636403700000|2021-11-08 20:35:00|205.44|203.24|204.9|202.7|205.58|203.38|204.5|202.3|0
1636404000000|2021-11-08 20:40:00|205.04|202.84|207.19|204.99|207.19|204.99|205.04|202.84|0
1636404300000|2021-11-08 20:45:00|207.06|204.86|208.54|206.34|208.68|206.48|207.06|204.86|0
1636404600000|2021-11-08 20:50:00|207.32|205.12|205.43|203.23|207.6|205.4|204.9|202.7|0
1636404900000|2021-11-08 20:55:00|205.3|203.1|206.51|204.31|206.91|204.71|205.3|203.1|0
1636405200000|2021-11-08 21:00:00|206.91|204.71|208.67|206.47|209.08|206.88|205.97|203.77|0
1636405500000|2021-11-08 21:05:00|208.4|206.2|208.13|205.93|208.67|206.47|207.99|205.79|0
1636405800000|2021-11-08 21:10:00|208.06|205.86|207.31|205.11|208.4|206.2|207.04|204.84|0
1636406100000|2021-11-08 21:15:00|208.19|205.59|208.73|206.13|208.73|206.13|208.05|205.45|0
1636406400000|2021-11-08 21:20:00|208.87|206.27|208.46|205.86|208.87|206.27|208.32|205.72|0
1636406700000|2021-11-08 21:25:00|208.59|205.99|208.73|206.13|208.73|206.13|208.19|205.59|0
1636407000000|2021-11-08 21:30:00|208.59|205.99|208.32|205.72|208.73|206.13|207.91|205.31|0
1636407300000|2021-11-08 21:35:00|208.45|205.85|208.59|205.99|208.72|206.12|208.39|205.79|0
1636407600000|2021-11-08 21:40:00|208.45|205.85|208.18|205.58|208.45|205.85|207.91|205.31|0
1636407900000|2021-11-08 21:45:00|208.04|205.44|208.31|205.71|208.45|205.85|207.9|205.3|0
1636408200000|2021-11-08 21:50:00|208.17|205.57|207.77|205.17|208.17|205.57|207.63|205.03|0
1636408500000|2021-11-08 21:55:00|207.9|205.3|207.97|205.37|208.17|205.57|207.63|205.03|0
1636408800000|2021-11-08 22:00:00|208.04|205.44|208.05|205.45|208.06|205.46|208|205.4|0
1636409100000|2021-11-08 22:05:00|208.08|205.48|208.27|205.67|208.29|205.69|207.9|205.3|0
1636409400000|2021-11-08 22:10:00|208.29|205.69|208.29|205.69|208.29|205.69|208.23|205.63|0
1636410000000|2021-11-08 22:20:00|208.32|205.72|208.28|205.68|208.32|205.72|208.28|205.68|0
1636410300000|2021-11-08 22:25:00|208.27|205.67|208.48|205.88|208.48|205.88|208.25|205.65|0
1636410600000|2021-11-08 22:30:00|208.5|205.9|208.36|205.76|208.5|205.9|208.36|205.76|0
1636410900000|2021-11-08 22:35:00|208.32|205.72|208.42|205.82|208.44|205.84|208.32|205.72|0
1636411200000|2021-11-08 22:40:00|208.4|205.8|208.37|205.77|208.43|205.83|208.37|205.77|0
1636411500000|2021-11-08 22:45:00|208.39|205.79|208.33|205.73|208.41|205.81|208.33|205.73|0
1636411800000|2021-11-08 22:50:00|208.39|205.79|208.63|206.03|208.63|206.03|208.39|205.79|0
1636412100000|2021-11-08 22:55:00|208.53|205.93|208.53|205.93|208.67|206.07|208.53|205.93|0
1636412400000|2021-11-08 23:00:00|208.35|205.75|208.41|205.81|208.96|206.36|207.87|205.27|0
1636412700000|2021-11-08 23:05:00|208.55|205.95|208.41|205.81|208.68|206.08|208.41|205.81|0
1636413000000|2021-11-08 23:10:00|208.34|205.74|209.36|206.76|209.5|206.9|208.27|205.67|0
1636413300000|2021-11-08 23:15:00|209.22|206.62|210.18|207.58|210.18|207.58|209.09|206.49|0
1636413600000|2021-11-08 23:20:00|210.04|207.44|209.9|207.3|210.17|207.57|209.76|207.16|0
1636413900000|2021-11-08 23:25:00|209.76|207.16|208.94|206.34|209.76|207.16|208.81|206.21|0
1636414200000|2021-11-08 23:30:00|208.81|206.21|208.94|206.34|209.35|206.75|208.81|206.21|0
1636414500000|2021-11-08 23:35:00|209.08|206.48|209.08|206.48|209.21|206.61|208.67|206.07|0
1636414800000|2021-11-08 23:40:00|208.94|206.34|208.67|206.07|208.94|206.34|208.39|205.79|0
1636415100000|2021-11-08 23:45:00|208.8|206.2|209.21|206.61|209.21|206.61|208.12|205.52|0
1636415400000|2021-11-08 23:50:00|209.34|206.74|209.61|207.01|209.75|207.15|209.07|206.47|0
1636415700000|2021-11-08 23:55:00|209.75|207.15|209.68|207.08|209.89|207.29|209.2|206.6|0
1636416000000|2021-11-09 00:00:00|209.61|207.01|209.75|207.15|210.29|207.69|209.34|206.74|0
1636416300000|2021-11-09 00:05:00|209.61|207.01|209.33|206.73|209.68|207.08|208.93|206.33|0
1636416600000|2021-11-09 00:10:00|209.27|206.67|210.08|207.48|210.08|207.48|209.2|206.6|0
1636416900000|2021-11-09 00:15:00|210.15|207.55|211.52|208.92|211.52|208.92|210.15|207.55|0
1636417200000|2021-11-09 00:20:00|211.38|208.78|210.9|208.3|211.38|208.78|210.83|208.23|0
1636417500000|2021-11-09 00:25:00|210.97|208.37|212.34|209.74|212.47|209.87|210.97|208.37|0
1636417800000|2021-11-09 00:30:00|212.2|209.6|212.75|210.15|212.88|210.28|211.92|209.32|0
1636418100000|2021-11-09 00:35:00|212.68|210.08|212.61|210.01|213.02|210.42|212.06|209.46|0
1636418400000|2021-11-09 00:40:00|212.33|209.73|212.6|210|212.74|210.14|212.19|209.59|0
1636418700000|2021-11-09 00:45:00|212.47|209.87|212.33|209.73|212.74|210.14|212.33|209.73|0
1636419000000|2021-11-09 00:50:00|212.46|209.86|212.6|210|212.88|210.28|212.46|209.86|0
1636419300000|2021-11-09 00:55:00|212.74|210.14|213.01|210.41|213.42|210.82|212.74|210.14|0
1636419600000|2021-11-09 01:00:00|213.15|210.55|213.42|210.82|213.56|210.96|212.73|210.13|0
1636419900000|2021-11-09 01:05:00|213.28|210.68|213.28|210.68|213.56|210.96|213.14|210.54|0
1636420200000|2021-11-09 01:10:00|213.14|210.54|212.73|210.13|213.28|210.68|212.73|210.13|0
1636420500000|2021-11-09 01:15:00|212.59|209.99|212.45|209.85|212.86|210.26|212.31|209.71|0
1636420800000|2021-11-09 01:20:00|212.31|209.71|212.45|209.85|212.86|210.26|212.31|209.71|0
1636421100000|2021-11-09 01:25:00|212.58|209.98|212.86|210.26|213|210.4|212.58|209.98|0
1636421400000|2021-11-09 01:30:00|213|210.4|213.48|210.88|213.68|211.08|212.86|210.26|0
1636421700000|2021-11-09 01:35:00|213.41|210.81|213.27|210.67|214.1|211.5|213.13|210.53|0
1636422000000|2021-11-09 01:40:00|213.2|210.6|213.54|210.94|213.68|211.08|213.13|210.53|0
1636422300000|2021-11-09 01:45:00|213.68|211.08|213.26|210.66|213.82|211.22|212.99|210.39|0
1636422600000|2021-11-09 01:50:00|213.4|210.8|212.98|210.38|213.4|210.8|212.85|210.25|0
1636422900000|2021-11-09 01:55:00|213.12|210.52|213.26|210.66|213.81|211.21|212.85|210.25|0
1636423200000|2021-11-09 02:00:00|213.12|210.52|212.64|210.04|213.4|210.8|212.43|209.83|0
1636423500000|2021-11-09 02:05:00|212.71|210.11|212.57|209.97|212.71|210.11|212.43|209.83|0
1636423800000|2021-11-09 02:10:00|212.5|209.9|211.88|209.28|212.5|209.9|211.6|209|0
1636424100000|2021-11-09 02:15:00|211.74|209.14|211.6|209|212.01|209.41|211.6|209|0
1636424400000|2021-11-09 02:20:00|211.74|209.14|211.73|209.13|211.87|209.27|211.6|209|0
1636424700000|2021-11-09 02:25:00|211.87|209.27|211.87|209.27|212.01|209.41|211.73|209.13|0
1636425000000|2021-11-09 02:30:00|212.01|209.41|212|209.4|212.28|209.68|212|209.4|0
1636425300000|2021-11-09 02:35:00|212.14|209.54|211.86|209.26|212.14|209.54|211.73|209.13|0
1636425600000|2021-11-09 02:40:00|211.8|209.2|211.86|209.26|212|209.4|211.59|208.99|0
1636425900000|2021-11-09 02:45:00|211.72|209.12|211.59|208.99|211.86|209.26|211.45|208.85|0
1636426200000|2021-11-09 02:50:00|211.58|208.98|211.31|208.71|211.58|208.98|211.31|208.71|0
1636426500000|2021-11-09 02:55:00|211.45|208.85|211.72|209.12|211.72|209.12|211.31|208.71|0
1636426800000|2021-11-09 03:00:00|211.65|209.05|211.99|209.39|212.13|209.53|211.65|209.05|0
1636427100000|2021-11-09 03:05:00|212.13|209.53|211.71|209.11|212.27|209.67|211.71|209.11|0
1636427400000|2021-11-09 03:10:00|211.58|208.98|211.99|209.39|211.99|209.39|211.44|208.84|0
1636427700000|2021-11-09 03:15:00|212.06|209.46|211.98|209.38|212.12|209.52|211.85|209.25|0
1636428000000|2021-11-09 03:20:00|211.85|209.25|211.84|209.24|212.12|209.52|211.84|209.24|0
1636428300000|2021-11-09 03:25:00|211.71|209.11|211.84|209.24|211.91|209.31|211.7|209.1|0
1636428600000|2021-11-09 03:30:00|211.7|209.1|213.22|210.62|213.35|210.75|211.7|209.1|0
1636428900000|2021-11-09 03:35:00|213.35|210.75|213.76|211.16|214.18|211.58|213.35|210.75|0
1636429200000|2021-11-09 03:40:00|213.9|211.3|213.9|211.3|213.9|211.3|213.62|211.02|0
1636429500000|2021-11-09 03:45:00|213.76|211.16|214.45|211.85|214.59|211.99|213.76|211.16|0
1636429800000|2021-11-09 03:50:00|214.59|211.99|215.14|212.54|215.14|212.54|214.45|211.85|0
1636430100000|2021-11-09 03:55:00|215|212.4|214.58|211.98|215.27|212.67|214.58|211.98|0
1636430400000|2021-11-09 04:00:00|214.51|211.91|214.24|211.64|214.58|211.98|214.17|211.57|0
1636430700000|2021-11-09 04:05:00|214.17|211.57|214.16|211.56|214.3|211.7|214.16|211.56|0
1636431000000|2021-11-09 04:10:00|214.3|211.7|214.44|211.84|214.44|211.84|214.1|211.5|0
1636431300000|2021-11-09 04:15:00|214.57|211.97|214.71|212.11|214.71|212.11|214.44|211.84|0
1636431600000|2021-11-09 04:20:00|214.85|212.25|214.57|211.97|214.99|212.39|214.57|211.97|0
1636431900000|2021-11-09 04:25:00|214.71|212.11|214.29|211.69|214.71|212.11|214.29|211.69|0
1636432200000|2021-11-09 04:30:00|214.43|211.83|213.88|211.28|214.43|211.83|213.88|211.28|0
1636432500000|2021-11-09 04:35:00|214.01|211.41|213.87|211.27|214.09|211.49|213.74|211.14|0
1636432800000|2021-11-09 04:40:00|214.01|211.41|214.01|211.41|214.15|211.55|213.87|211.27|0
1636433100000|2021-11-09 04:45:00|214.15|211.55|214.28|211.68|214.42|211.82|214.01|211.41|0
1636433400000|2021-11-09 04:50:00|214.35|211.75|214.42|211.82|214.42|211.82|214.28|211.68|0
1636433700000|2021-11-09 04:55:00|214.56|211.96|214.28|211.68|214.69|212.09|214.28|211.68|0
1636434000000|2021-11-09 05:00:00|214.14|211.54|214|211.4|214.14|211.54|213.73|211.13|0
1636434300000|2021-11-09 05:05:00|214.14|211.54|213.86|211.26|214.14|211.54|213.72|211.12|0
1636434600000|2021-11-09 05:10:00|213.72|211.12|214|211.4|214|211.4|213.72|211.12|0
1636434900000|2021-11-09 05:15:00|213.93|211.33|213.58|210.98|214|211.4|213.44|210.84|0
1636435200000|2021-11-09 05:20:00|213.51|210.91|213.3|210.7|213.58|210.98|213.3|210.7|0
1636435500000|2021-11-09 05:25:00|213.24|210.64|213.03|210.43|213.44|210.84|212.62|210.02|0
1636435800000|2021-11-09 05:30:00|212.96|210.36|213.16|210.56|213.16|210.56|212.89|210.29|0
1636436100000|2021-11-09 05:35:00|213.23|210.63|212.34|209.74|213.23|210.63|212.34|209.74|0
1636436400000|2021-11-09 05:40:00|212.06|209.46|211.79|209.19|212.2|209.6|211.65|209.05|0
1636436700000|2021-11-09 05:45:00|211.65|209.05|211.1|208.5|211.79|209.19|210.97|208.37|0
1636437000000|2021-11-09 05:50:00|211.24|208.64|211.37|208.77|211.37|208.77|211.1|208.5|0
1636437300000|2021-11-09 05:55:00|211.24|208.64|211.23|208.63|211.65|209.05|211.1|208.5|0
1636437600000|2021-11-09 06:00:00|210.96|208.36|210.55|207.95|210.96|208.36|210.41|207.81|0
1636437900000|2021-11-09 06:05:00|210.62|208.02|210.68|208.08|210.82|208.22|210.62|208.02|0
1636438200000|2021-11-09 06:10:00|210.75|208.15|210.82|208.22|211.03|208.43|210.68|208.08|0
1636438500000|2021-11-09 06:15:00|210.95|208.35|210.95|208.35|211.23|208.63|210.95|208.35|0
1636438800000|2021-11-09 06:20:00|210.82|208.22|211.63|209.03|211.63|209.03|210.68|208.08|0
1636439100000|2021-11-09 06:25:00|211.5|208.9|211.49|208.89|211.63|209.03|211.22|208.62|0
1636439400000|2021-11-09 06:30:00|211.36|208.76|210.81|208.21|211.36|208.76|210.81|208.21|0
1636439700000|2021-11-09 06:35:00|210.74|208.14|211.01|208.41|211.08|208.48|210.54|207.94|0
1636440000000|2021-11-09 06:40:00|210.94|208.34|211.35|208.75|211.35|208.75|210.94|208.34|0
1636440300000|2021-11-09 06:45:00|210.25|207.65|211.21|208.61|211.35|208.75|210.11|207.51|0
1636440600000|2021-11-09 06:50:00|211.15|208.55|211.07|208.47|211.28|208.68|210.94|208.34|0
1636440900000|2021-11-09 06:55:00|211.01|208.41|211.07|208.47|211.21|208.61|210.94|208.34|0
1636441200000|2021-11-09 07:00:00|210.93|208.33|211.34|208.74|211.34|208.74|210.8|208.2|0
1636441500000|2021-11-09 07:05:00|211.28|208.68|211.2|208.6|211.61|209.01|211.07|208.47|0
1636441800000|2021-11-09 07:10:00|211.27|208.67|211.2|208.6|211.34|208.74|210.93|208.33|0
1636442100000|2021-11-09 07:15:00|211.06|208.46|210.79|208.19|211.34|208.74|210.65|208.05|0
1636442400000|2021-11-09 07:20:00|210.92|208.32|210.31|207.71|210.92|208.32|210.11|207.51|0
1636442700000|2021-11-09 07:25:00|210.24|207.64|210.51|207.91|210.92|208.32|210.24|207.64|0
1636443000000|2021-11-09 07:30:00|210.65|208.05|210.65|208.05|210.78|208.18|210.37|207.77|0
1636443300000|2021-11-09 07:35:00|210.58|207.98|211.12|208.52|211.12|208.52|210.58|207.98|0
1636443600000|2021-11-09 07:40:00|211.19|208.59|211.39|208.79|211.6|209|211.05|208.45|0
1636443900000|2021-11-09 07:45:00|211.32|208.72|212|209.4|212.07|209.47|211.19|208.59|0
1636444200000|2021-11-09 07:50:00|211.87|209.27|211.73|209.13|212.14|209.54|211.73|209.13|0
1636444500000|2021-11-09 07:55:00|211.86|209.26|211.73|209.13|212.07|209.47|211.73|209.13|0
1636444800000|2021-11-09 08:00:00|211.86|209.26|212.76|210.16|212.89|210.29|209.87|207.27|0
1636445100000|2021-11-09 08:05:00|212.56|210.36|210.92|208.72|212.56|210.36|210.64|208.44|0
1636445400000|2021-11-09 08:10:00|211.05|208.85|209.42|207.22|211.19|208.99|209.15|206.95|0
1636445700000|2021-11-09 08:15:00|209.28|207.08|209.19|206.99|209.53|207.33|208.97|206.77|0
1636446000000|2021-11-09 08:20:00|209.26|207.06|208.58|206.38|209.26|207.06|208.17|205.97|0
1636446300000|2021-11-09 08:25:00|208.71|206.51|209.39|207.19|209.53|207.33|208.58|206.38|0
1636446600000|2021-11-09 08:30:00|209.25|207.05|207.76|205.56|209.25|207.05|207.76|205.56|0
1636446900000|2021-11-09 08:35:00|207.63|205.43|208.03|205.83|208.03|205.83|207.36|205.16|0
1636447200000|2021-11-09 08:40:00|207.9|205.7|207.49|205.29|208.17|205.97|207.22|205.02|0
1636447500000|2021-11-09 08:45:00|207.62|205.42|207.08|204.88|207.89|205.69|207.08|204.88|0
1636447800000|2021-11-09 08:50:00|207.22|205.02|206.95|204.75|207.35|205.15|206.95|204.75|0
1636448100000|2021-11-09 08:55:00|207.02|204.82|207.35|205.15|207.62|205.42|206.68|204.48|0
1636448400000|2021-11-09 09:00:00|207.48|205.28|207.89|205.69|208.02|205.82|207.35|205.15|0
1636448700000|2021-11-09 09:05:00|207.96|205.76|208.22|206.02|208.43|206.23|207.96|205.76|0
1636449000000|2021-11-09 09:10:00|208.15|205.95|207.75|205.55|208.29|206.09|207.48|205.28|0
1636449300000|2021-11-09 09:15:00|207.61|205.41|207.88|205.68|208.01|205.81|207.34|205.14|0
1636449600000|2021-11-09 09:20:00|208.01|205.81|208.01|205.81|208.28|206.08|207.88|205.68|0
1636449900000|2021-11-09 09:25:00|208.15|205.95|208.41|206.21|209.09|206.89|208.15|205.95|0
1636450200000|2021-11-09 09:30:00|208.35|206.15|207.87|205.67|208.55|206.35|207.87|205.67|0
1636450500000|2021-11-09 09:35:00|208.01|205.81|207.87|205.67|208.28|206.08|207.73|205.53|0
1636450800000|2021-11-09 09:40:00|207.94|205.74|207.46|205.26|208.14|205.94|207.46|205.26|0
1636451100000|2021-11-09 09:45:00|207.4|205.2|207.19|204.99|207.46|205.26|206.92|204.72|0
1636451400000|2021-11-09 09:50:00|207.13|204.93|207.19|204.99|207.32|205.12|207.05|204.85|0
1636451700000|2021-11-09 09:55:00|207.05|204.85|207.12|204.92|207.32|205.12|206.78|204.58|0
1636452000000|2021-11-09 10:00:00|207.19|204.99|207.18|204.98|207.19|204.99|206.78|204.58|0
1636452300000|2021-11-09 10:05:00|207.12|204.92|206.91|204.71|207.18|204.98|206.91|204.71|0
1636452600000|2021-11-09 10:10:00|207.05|204.85|205.97|203.77|207.05|204.85|205.97|203.77|0
1636452900000|2021-11-09 10:15:00|205.83|203.63|206.23|204.03|206.37|204.17|205.83|203.63|0
1636453200000|2021-11-09 10:20:00|206.37|204.17|206.23|204.03|206.37|204.17|206.1|203.9|0
1636453500000|2021-11-09 10:25:00|206.37|204.17|206.63|204.43|206.77|204.57|206.23|204.03|0
1636453800000|2021-11-09 10:30:00|206.7|204.5|206.77|204.57|206.77|204.57|206.5|204.3|0
1636454100000|2021-11-09 10:35:00|206.9|204.7|206.63|204.43|207.17|204.97|206.49|204.29|0
1636454400000|2021-11-09 10:40:00|206.56|204.36|207.03|204.83|207.03|204.83|206.36|204.16|0
1636454700000|2021-11-09 10:45:00|207.1|204.9|206.69|204.49|208.2|206|206.55|204.35|0
1636455000000|2021-11-09 10:50:00|206.55|204.35|206.55|204.35|206.82|204.62|206.55|204.35|0
1636455300000|2021-11-09 10:55:00|206.41|204.21|206.67|204.47|207.09|204.89|206.41|204.21|0
1636455600000|2021-11-09 11:00:00|206.81|204.61|206.53|204.33|206.81|204.61|206.53|204.33|0
1636455900000|2021-11-09 11:05:00|206.67|204.47|207.34|205.14|207.34|205.14|206.67|204.47|0
1636456200000|2021-11-09 11:10:00|207.21|205.01|206.93|204.73|207.21|205.01|206.66|204.46|0
1636456500000|2021-11-09 11:15:00|206.8|204.6|205.99|203.79|206.8|204.6|205.99|203.79|0
1636456800000|2021-11-09 11:20:00|206.12|203.92|206.26|204.06|206.39|204.19|205.72|203.52|0
1636457100000|2021-11-09 11:25:00|206.33|204.13|206.52|204.32|206.52|204.32|206.26|204.06|0
1636457400000|2021-11-09 11:30:00|206.66|204.46|206.52|204.32|206.79|204.59|206.39|204.19|0
1636457700000|2021-11-09 11:35:00|206.46|204.26|206.52|204.32|206.65|204.45|206.38|204.18|0
1636458000000|2021-11-09 11:40:00|206.38|204.18|206.52|204.32|206.65|204.45|206.38|204.18|0
1636458300000|2021-11-09 11:45:00|206.45|204.25|206.51|204.31|206.65|204.45|206.25|204.05|0
1636458600000|2021-11-09 11:50:00|206.58|204.38|206.65|204.45|206.65|204.45|206.38|204.18|0
1636458900000|2021-11-09 11:55:00|206.78|204.58|206.64|204.44|206.78|204.58|206.38|204.18|0
1636459200000|2021-11-09 12:00:00|206.71|204.51|206.64|204.44|206.78|204.58|206.37|204.17|0
1636459500000|2021-11-09 12:05:00|206.78|204.58|206.5|204.3|206.91|204.71|206.37|204.17|0
1636459800000|2021-11-09 12:10:00|206.64|204.44|206.77|204.57|206.91|204.71|206.23|204.03|0
1636460100000|2021-11-09 12:15:00|206.91|204.71|206.9|204.7|207.04|204.84|206.71|204.51|0
1636460400000|2021-11-09 12:20:00|206.77|204.57|207.31|205.11|207.44|205.24|206.63|204.43|0
1636460700000|2021-11-09 12:25:00|207.38|205.18|206.76|204.56|207.44|205.24|206.63|204.43|0
1636461000000|2021-11-09 12:30:00|206.7|204.5|207.3|205.1|207.3|205.1|206.63|204.43|0
1636461300000|2021-11-09 12:35:00|207.44|205.24|207.84|205.64|208.18|205.98|207.44|205.24|0
1636461600000|2021-11-09 12:40:00|207.7|205.5|208.65|206.45|208.79|206.59|207.43|205.23|0
1636461900000|2021-11-09 12:45:00|208.51|206.31|209.73|207.53|211.1|208.9|208.51|206.31|0
1636462200000|2021-11-09 12:50:00|209.6|207.4|209.59|207.39|209.67|207.47|209.19|206.99|0
1636462500000|2021-11-09 12:55:00|209.53|207.33|210.14|207.94|210.27|208.07|209.32|207.12|0
1636462800000|2021-11-09 13:00:00|210.21|208.01|210.41|208.21|210.68|208.48|209.86|207.66|0
1636463100000|2021-11-09 13:05:00|210.27|208.07|209.45|207.25|210.27|208.07|209.18|206.98|0
1636463400000|2021-11-09 13:10:00|209.32|207.12|209.18|206.98|209.45|207.25|209.04|206.84|0
1636463700000|2021-11-09 13:15:00|209.31|207.11|208.77|206.57|209.45|207.25|208.77|206.57|0
1636464000000|2021-11-09 13:20:00|208.9|206.7|208.9|206.7|208.9|206.7|208.63|206.43|0
1636464300000|2021-11-09 13:25:00|209.04|206.84|208.22|206.02|209.17|206.97|208.22|206.02|0
1636464600000|2021-11-09 13:30:00|208.16|205.96|207.54|205.34|208.36|206.16|207.28|205.08|0
1636464900000|2021-11-09 13:35:00|207.41|205.21|207.27|205.07|207.81|205.61|207.27|205.07|0
1636465200000|2021-11-09 13:40:00|207.41|205.21|206.06|203.86|207.41|205.21|205.92|203.72|0
1636465500000|2021-11-09 13:45:00|206.19|203.99|205.92|203.72|206.19|203.99|205.79|203.59|0
1636465800000|2021-11-09 13:50:00|206.06|203.86|206.59|204.39|206.59|204.39|205.79|203.59|0
1636466100000|2021-11-09 13:55:00|206.73|204.53|206.72|204.52|207.13|204.93|206.59|204.39|0
1636466400000|2021-11-09 14:00:00|206.59|204.39|206.18|203.98|206.59|204.39|205.92|203.72|0
1636466700000|2021-11-09 14:05:00|206.32|204.12|206.58|204.38|206.72|204.52|206.18|203.98|0
1636467000000|2021-11-09 14:10:00|206.45|204.25|206.58|204.38|206.85|204.65|206.31|204.11|0
1636467300000|2021-11-09 14:15:00|206.45|204.25|205.5|203.3|206.58|204.38|205.5|203.3|0
1636467600000|2021-11-09 14:20:00|205.37|203.17|205.5|203.3|205.64|203.44|205.1|202.9|0
1636467900000|2021-11-09 14:25:00|205.37|203.17|205.1|202.9|205.5|203.3|204.7|202.5|0
1636468200000|2021-11-09 14:30:00|204.29|202.09|205.23|203.03|205.63|203.43|204.02|201.82|0
1636468500000|2021-11-09 14:35:00|205.5|203.3|207.81|205.61|208.08|205.88|205.3|203.1|0
1636468800000|2021-11-09 14:40:00|207.54|205.34|208.89|206.69|208.89|206.69|206.87|204.67|0
1636469100000|2021-11-09 14:45:00|208.75|206.55|211.05|208.85|211.6|209.4|207.94|205.74|0
1636469400000|2021-11-09 14:50:00|210.92|208.72|212.69|210.49|213.92|211.72|210.1|207.9|0
1636469700000|2021-11-09 14:55:00|213.1|210.9|220.39|218.19|221.83|219.63|212.41|210.21|0
1636470000000|2021-11-09 15:00:00|220.26|218.06|223.9|221.7|224.32|222.12|217.34|215.14|0
1636470300000|2021-11-09 15:05:00|223.33|221.13|222.77|220.57|223.75|221.55|219|216.8|0
1636470600000|2021-11-09 15:10:00|223.05|220.85|218.72|216.52|223.75|221.55|218.72|216.52|0
1636470900000|2021-11-09 15:15:00|218.86|216.66|219.9|217.7|220.94|218.74|216.78|214.58|0
1636471200000|2021-11-09 15:20:00|219.56|217.36|220.18|217.98|221.44|219.24|218.37|216.17|0
1636471500000|2021-11-09 15:25:00|219.76|217.56|216.85|214.65|220.32|218.12|216.02|213.82|0
1636471800000|2021-11-09 15:30:00|216.99|214.79|213.12|210.92|216.99|214.79|213.12|210.92|0
1636472100000|2021-11-09 15:35:00|213.39|211.19|215.32|213.12|215.74|213.54|213.39|211.19|0
1636472400000|2021-11-09 15:40:00|215.05|212.85|212.7|210.5|215.39|213.19|212.56|210.36|0
1636472700000|2021-11-09 15:45:00|212.98|210.78|214.35|212.15|214.63|212.43|212.77|210.57|0
1636473000000|2021-11-09 15:50:00|214.21|212.01|215.04|212.84|216.01|213.81|213.94|211.74|0
1636473300000|2021-11-09 15:55:00|214.97|212.77|216.42|214.22|217.26|215.06|214.62|212.42|0
1636473600000|2021-11-09 16:00:00|216.36|214.16|214.62|212.42|216.36|214.16|214.48|212.28|0
1636473900000|2021-11-09 16:05:00|214.9|212.7|216.63|214.43|216.97|214.77|214.76|212.56|0
1636474200000|2021-11-09 16:10:00|216.83|214.63|219.34|217.14|221.45|219.25|216.83|214.63|0
1636474500000|2021-11-09 16:15:00|219.76|217.56|217.52|215.32|219.9|217.7|217.39|215.19|0
1636474800000|2021-11-09 16:20:00|217.66|215.46|218.78|216.58|218.78|216.58|216.27|214.07|0
1636475100000|2021-11-09 16:25:00|218.64|216.44|219.55|217.35|220.18|217.98|218.22|216.02|0
1636475400000|2021-11-09 16:30:00|219.48|217.28|218.63|216.43|219.48|217.28|217.1|214.9|0
1636475700000|2021-11-09 16:35:00|218.49|216.29|219.05|216.85|219.47|217.27|217.1|214.9|0
1636476000000|2021-11-09 16:40:00|218.77|216.57|215.09|212.89|219.19|216.99|215.09|212.89|0
1636476300000|2021-11-09 16:45:00|215.15|212.95|217.09|214.89|217.65|215.45|215.15|212.95|0
1636476600000|2021-11-09 16:50:00|216.95|214.75|219.46|217.26|219.89|217.69|216.82|214.62|0
1636476900000|2021-11-09 16:55:00|219.32|217.12|220.3|218.1|220.87|218.67|219.32|217.12|0
1636477200000|2021-11-09 17:00:00|220.44|218.24|222.7|220.5|222.98|220.78|220.44|218.24|0
1636477500000|2021-11-09 17:05:00|222.56|220.36|222.41|220.21|223.97|221.77|221.28|219.08|0
1636477800000|2021-11-09 17:10:00|222.13|219.93|219.88|217.68|222.13|219.93|219.18|216.98|0
1636478100000|2021-11-09 17:15:00|219.74|217.54|220.15|217.95|220.15|217.95|218.61|216.41|0
1636478400000|2021-11-09 17:20:00|220.09|217.89|219.59|217.39|220.72|218.52|219.03|216.83|0
1636478700000|2021-11-09 17:25:00|219.31|217.11|220.99|218.79|221.98|219.78|218.75|216.55|0
1636479000000|2021-11-09 17:30:00|221.13|218.93|219.59|217.39|221.7|219.5|219.31|217.11|0
1636479300000|2021-11-09 17:35:00|219.66|217.46|218.62|216.42|219.89|217.69|217.5|215.3|0
1636479600000|2021-11-09 17:40:00|218.76|216.56|217.22|215.02|219.96|217.76|216.94|214.74|0
1636479900000|2021-11-09 17:45:00|217.08|214.88|216.94|214.74|218.06|215.86|216.38|214.18|0
1636480200000|2021-11-09 17:50:00|217.01|214.81|216.73|214.53|217.01|214.81|215.26|213.06|0
1636480500000|2021-11-09 17:55:00|216.65|214.45|218.33|216.13|218.33|216.13|216.51|214.31|0
1636480800000|2021-11-09 18:00:00|218.19|215.99|217.21|215.01|218.47|216.27|216.93|214.73|0
1636481100000|2021-11-09 18:05:00|217.28|215.08|216.23|214.03|218.19|215.99|215.74|213.54|0
1636481400000|2021-11-09 18:10:00|216.37|214.17|217.62|215.42|217.63|215.43|216.37|214.17|0
1636481700000|2021-11-09 18:15:00|217.48|215.28|215.8|213.6|217.76|215.56|215.53|213.33|0
1636482000000|2021-11-09 18:20:00|216.08|213.88|216.22|214.02|216.92|214.72|215.94|213.74|0
1636482300000|2021-11-09 18:25:00|216.36|214.16|218.46|216.26|219.45|217.25|216.22|214.02|0
1636482600000|2021-11-09 18:30:00|218.32|216.12|217.48|215.28|218.32|216.12|216.92|214.72|0
1636482900000|2021-11-09 18:35:00|217.33|215.13|219.44|217.24|219.58|217.38|217.33|215.13|0
1636483200000|2021-11-09 18:40:00|219.37|217.17|219.58|217.38|220|217.8|218.59|216.39|0
1636483500000|2021-11-09 18:45:00|219.72|217.52|220.57|218.37|220.99|218.79|218.59|216.39|0
1636483800000|2021-11-09 18:50:00|220.43|218.23|221.27|219.07|221.56|219.36|219.86|217.66|0
1636484100000|2021-11-09 18:55:00|221.13|218.93|220.42|218.22|221.98|219.78|220.42|218.22|0
1636484400000|2021-11-09 19:00:00|220.56|218.36|219.57|217.37|221.41|219.21|218.73|216.53|0
1636484700000|2021-11-09 19:05:00|219.43|217.23|219.99|217.79|220.13|217.93|218.87|216.67|0
1636485000000|2021-11-09 19:10:00|219.85|217.65|219.71|217.51|220.84|218.64|219.71|217.51|0
1636485300000|2021-11-09 19:15:00|219.85|217.65|217.6|215.4|219.85|217.65|217.31|215.11|0
1636485600000|2021-11-09 19:20:00|217.45|215.25|215.94|213.74|218.02|215.82|214.82|212.62|0
1636485900000|2021-11-09 19:25:00|216.08|213.88|216.64|214.44|217.48|215.28|215.38|213.18|0
1636486200000|2021-11-09 19:30:00|216.78|214.58|218.01|215.81|218.43|216.23|216.22|214.02|0
1636486500000|2021-11-09 19:35:00|218.15|215.95|216.47|214.27|218.57|216.37|216.47|214.27|0
1636486800000|2021-11-09 19:40:00|216.33|214.13|216.32|214.12|216.88|214.68|215.63|213.43|0
1636487100000|2021-11-09 19:45:00|216.46|214.26|216.6|214.4|216.6|214.4|215.76|213.56|0
1636487400000|2021-11-09 19:50:00|216.46|214.26|216.32|214.12|218.14|215.94|216.32|214.12|0
1636487700000|2021-11-09 19:55:00|216.46|214.26|215.34|213.14|216.88|214.68|215.34|213.14|0
1636488000000|2021-11-09 20:00:00|215.48|213.28|215.62|213.42|216.46|214.26|215.06|212.86|0
1636488300000|2021-11-09 20:05:00|215.76|213.56|215.89|213.69|217.29|215.09|215.48|213.28|0
1636488600000|2021-11-09 20:10:00|216.03|213.83|217.43|215.23|217.57|215.37|215.75|213.55|0
1636488900000|2021-11-09 20:15:00|217.29|215.09|218.27|216.07|218.27|216.07|216.17|213.97|0
1636489200000|2021-11-09 20:20:00|218.13|215.93|215.89|213.69|218.27|216.07|215.89|213.69|0
1636489500000|2021-11-09 20:25:00|216.03|213.83|217.14|214.94|217.14|214.94|215.89|213.69|0
1636489800000|2021-11-09 20:30:00|217|214.8|217.14|214.94|218.55|216.35|216.72|214.52|0
1636490100000|2021-11-09 20:35:00|217.42|215.22|216.86|214.66|217.98|215.78|216.58|214.38|0
1636490400000|2021-11-09 20:40:00|216.72|214.52|214.62|212.42|216.86|214.66|214.21|212.01|0
1636490700000|2021-11-09 20:45:00|214.49|212.29|215.95|213.75|216.3|214.1|214.21|212.01|0
1636491000000|2021-11-09 20:50:00|215.46|213.26|215.45|213.25|216.43|214.23|215.32|213.12|0
1636491300000|2021-11-09 20:55:00|215.59|213.39|213.65|211.45|215.73|213.53|213.23|211.03|0
1636491600000|2021-11-09 21:00:00|213.92|211.72|215.31|213.11|215.87|213.67|213.92|211.72|0
1636491900000|2021-11-09 21:05:00|215.45|213.25|215.38|213.18|215.73|213.53|214.89|212.69|0
1636492200000|2021-11-09 21:10:00|215.45|213.25|215.45|213.25|215.87|213.67|215.31|213.11|0
1636492500000|2021-11-09 21:15:00|215.65|213.05|216.06|213.46|216.06|213.46|215.64|213.04|0
1636492800000|2021-11-09 21:20:00|215.92|213.32|216.06|213.46|216.06|213.46|215.78|213.18|0
1636493100000|2021-11-09 21:25:00|215.92|213.32|216.48|213.88|216.48|213.88|215.92|213.32|0
1636493400000|2021-11-09 21:30:00|216.34|213.74|216.19|213.59|216.48|213.88|216.19|213.59|0
1636493700000|2021-11-09 21:35:00|216.06|213.46|215.77|213.17|216.06|213.46|215.64|213.04|0
1636494000000|2021-11-09 21:40:00|215.71|213.11|216.05|213.45|216.05|213.45|215.63|213.03|0
1636494300000|2021-11-09 21:45:00|215.91|213.31|215.91|213.31|216.05|213.45|215.77|213.17|0
1636494600000|2021-11-09 21:50:00|215.77|213.17|216.05|213.45|216.05|213.45|215.77|213.17|0
1636494900000|2021-11-09 21:55:00|216.04|213.44|216.12|213.52|216.12|213.52|215.98|213.38|0
1636495200000|2021-11-09 22:00:00|215.93|213.33|215.94|213.34|216.18|213.58|215.9|213.3|0
1636495500000|2021-11-09 22:05:00|215.93|213.33|215.99|213.39|216|213.4|215.93|213.33|0
1636495800000|2021-11-09 22:10:00|216.06|213.46|216.03|213.43|216.14|213.54|216.02|213.42|0
1636496100000|2021-11-09 22:15:00|216.05|213.45|216.09|213.49|216.09|213.49|216.05|213.45|0
1636496400000|2021-11-09 22:20:00|216.05|213.45|216.13|213.53|216.35|213.75|216.05|213.45|0
1636496700000|2021-11-09 22:25:00|216.27|213.67|216.29|213.69|216.33|213.73|216.25|213.65|0
1636497000000|2021-11-09 22:30:00|216.33|213.73|216.15|213.55|216.33|213.73|216.01|213.41|0
1636497300000|2021-11-09 22:35:00|216.19|213.59|216.24|213.64|216.25|213.65|216.19|213.59|0
1636497600000|2021-11-09 22:40:00|216.28|213.68|216.28|213.68|216.28|213.68|216.06|213.46|0
1636497900000|2021-11-09 22:45:00|216.06|213.46|216.08|213.48|216.08|213.48|216.04|213.44|0
1636498200000|2021-11-09 22:50:00|216.04|213.44|216.08|213.48|216.08|213.48|216.01|213.41|0
1636498500000|2021-11-09 22:55:00|216.07|213.47|215.83|213.23|216.07|213.47|215.73|213.13|0
1636498800000|2021-11-09 23:00:00|216.23|213.63|216.85|214.25|217.55|214.95|215.95|213.35|0
1636499100000|2021-11-09 23:05:00|216.71|214.11|217.13|214.53|217.41|214.81|216.71|214.11|0
1636499400000|2021-11-09 23:10:00|216.71|214.11|216.99|214.39|217.27|214.67|216.57|213.97|0
1636499700000|2021-11-09 23:15:00|216.92|214.32|217.69|215.09|218.11|215.51|216.85|214.25|0
1636500000000|2021-11-09 23:20:00|217.55|214.95|217.97|215.37|217.97|215.37|217.41|214.81|0
1636500300000|2021-11-09 23:25:00|217.82|215.22|217.54|214.94|217.97|215.37|217.26|214.66|0
1636500600000|2021-11-09 23:30:00|217.4|214.8|217.12|214.52|217.82|215.22|217.12|214.52|0
1636500900000|2021-11-09 23:35:00|217.26|214.66|217.54|214.94|217.54|214.94|217.12|214.52|0
1636501200000|2021-11-09 23:40:00|217.47|214.87|216.84|214.24|217.54|214.94|216.7|214.1|0
1636501500000|2021-11-09 23:45:00|216.98|214.38|217.67|215.07|217.81|215.21|216.91|214.31|0
1636501800000|2021-11-09 23:50:00|217.53|214.93|217.81|215.21|218.09|215.49|217.53|214.93|0
1636502100000|2021-11-09 23:55:00|217.67|215.07|217.81|215.21|217.95|215.35|217.53|214.93|0
1636502400000|2021-11-10 00:00:00|217.67|215.07|216.83|214.23|217.81|215.21|216.13|213.53|0
1636502700000|2021-11-10 00:05:00|216.97|214.37|217.8|215.2|217.8|215.2|216.69|214.09|0
1636503000000|2021-11-10 00:10:00|217.66|215.06|217.1|214.5|217.94|215.34|217.1|214.5|0
1636503300000|2021-11-10 00:15:00|216.96|214.36|217.52|214.92|217.59|214.99|216.96|214.36|0
1636503600000|2021-11-10 00:20:00|217.59|214.99|218.5|215.9|218.5|215.9|217.38|214.78|0
1636503900000|2021-11-10 00:25:00|218.36|215.76|218.08|215.48|218.5|215.9|217.94|215.34|0
1636504200000|2021-11-10 00:30:00|217.94|215.34|218.21|215.61|218.21|215.61|217.93|215.33|0
1636504500000|2021-11-10 00:35:00|218.07|215.47|218.35|215.75|218.49|215.89|218.01|215.41|0
1636504800000|2021-11-10 00:40:00|218.49|215.89|218.56|215.96|218.63|216.03|218.35|215.75|0
1636505100000|2021-11-10 00:45:00|218.63|216.03|219.33|216.73|219.48|216.88|218.35|215.75|0
1636505400000|2021-11-10 00:50:00|219.47|216.87|219.33|216.73|219.47|216.87|219.33|216.73|0
1636505700000|2021-11-10 00:55:00|219.05|216.45|219.33|216.73|219.33|216.73|218.63|216.03|0
1636506000000|2021-11-10 01:00:00|219.19|216.59|218.48|215.88|219.19|216.59|218.2|215.6|0
1636506300000|2021-11-10 01:05:00|218.34|215.74|219.18|216.58|219.33|216.73|218.06|215.46|0
1636506600000|2021-11-10 01:10:00|219.32|216.72|219.18|216.58|219.47|216.87|218.9|216.3|0
1636506900000|2021-11-10 01:15:00|219.04|216.44|219.32|216.72|219.46|216.86|218.62|216.02|0
1636507200000|2021-11-10 01:20:00|219.18|216.58|219.32|216.72|219.74|217.14|219.18|216.58|0
1636507500000|2021-11-10 01:25:00|219.39|216.79|219.6|217|219.74|217.14|219.25|216.65|0
1636507800000|2021-11-10 01:30:00|219.67|217.07|219.74|217.14|220.59|217.99|219.45|216.85|0
1636508100000|2021-11-10 01:35:00|219.6|217|219.73|217.13|219.88|217.28|219.31|216.71|0
1636508400000|2021-11-10 01:40:00|219.88|217.28|220.58|217.98|221.01|218.41|219.81|217.21|0
1636508700000|2021-11-10 01:45:00|220.72|218.12|220.15|217.55|221|218.4|220.15|217.55|0
1636509000000|2021-11-10 01:50:00|220.09|217.49|219.59|216.99|220.3|217.7|219.45|216.85|0
1636509300000|2021-11-10 01:55:00|219.45|216.85|219.16|216.56|219.73|217.13|218.88|216.28|0
1636509600000|2021-11-10 02:00:00|219.02|216.42|219.44|216.84|219.58|216.98|218.88|216.28|0
1636509900000|2021-11-10 02:05:00|219.58|216.98|219.44|216.84|219.72|217.12|219.02|216.42|0
1636510200000|2021-11-10 02:10:00|219.58|216.98|220.57|217.97|220.71|218.11|219.58|216.98|0
1636510500000|2021-11-10 02:15:00|220.71|218.11|220.99|218.39|221.13|218.53|220.42|217.82|0
1636510800000|2021-11-10 02:20:00|220.85|218.25|221.13|218.53|221.27|218.67|220.85|218.25|0
1636511100000|2021-11-10 02:25:00|220.99|218.39|220.7|218.1|221.13|218.53|220.42|217.82|0
1636511400000|2021-11-10 02:30:00|220.63|218.03|222.4|219.8|222.4|219.8|220.63|218.03|0
1636511700000|2021-11-10 02:35:00|222.26|219.66|223.11|220.51|223.54|220.94|222.26|219.66|0
1636512000000|2021-11-10 02:40:00|222.97|220.37|222.97|220.37|223.54|220.94|222.97|220.37|0
1636512300000|2021-11-10 02:45:00|223.11|220.51|223.39|220.79|223.97|221.37|223.11|220.51|0
1636512600000|2021-11-10 02:50:00|223.54|220.94|223.82|221.22|224.11|221.51|223.47|220.87|0
1636512900000|2021-11-10 02:55:00|223.68|221.08|223.67|221.07|223.82|221.22|223.39|220.79|0
1636513200000|2021-11-10 03:00:00|223.61|221.01|223.67|221.07|223.96|221.36|223.53|220.93|0
1636513500000|2021-11-10 03:05:00|223.6|221|223.81|221.21|223.81|221.21|223.53|220.93|0
1636513800000|2021-11-10 03:10:00|223.67|221.07|223.24|220.64|223.81|221.21|223.24|220.64|0
1636514100000|2021-11-10 03:15:00|223.1|220.5|223.52|220.92|224.67|222.07|223.1|220.5|0
1636514400000|2021-11-10 03:20:00|223.67|221.07|223.09|220.49|223.67|221.07|222.95|220.35|0
1636514700000|2021-11-10 03:25:00|223.17|220.57|223.23|220.63|223.38|220.78|222.95|220.35|0
1636515000000|2021-11-10 03:30:00|223.09|220.49|223.23|220.63|223.37|220.77|223.09|220.49|0
1636515300000|2021-11-10 03:35:00|223.37|220.77|223.8|221.2|223.8|221.2|223.23|220.63|0
1636515600000|2021-11-10 03:40:00|223.66|221.06|223.8|221.2|223.8|221.2|223.51|220.91|0
1636515900000|2021-11-10 03:45:00|223.65|221.05|224.37|221.77|224.8|222.2|223.65|221.05|0
1636516200000|2021-11-10 03:50:00|224.51|221.91|224.79|222.19|225.08|222.48|224.08|221.48|0
1636516500000|2021-11-10 03:55:00|224.65|222.05|223.93|221.33|224.65|222.05|223.5|220.9|0
1636516800000|2021-11-10 04:00:00|223.79|221.19|224.36|221.76|224.36|221.76|223.5|220.9|0
1636517100000|2021-11-10 04:05:00|224.22|221.62|224.64|222.04|224.64|222.04|224.07|221.47|0
1636517400000|2021-11-10 04:10:00|224.72|222.12|224.21|221.61|224.79|222.19|224.21|221.61|0
1636517700000|2021-11-10 04:15:00|224.14|221.54|224.07|221.47|224.35|221.75|224.07|221.47|0
1636518000000|2021-11-10 04:20:00|224|221.4|224.49|221.89|224.49|221.89|223.92|221.32|0
1636518300000|2021-11-10 04:25:00|224.35|221.75|226.37|223.77|226.66|224.06|224.21|221.61|0
1636518600000|2021-11-10 04:30:00|226.51|223.91|225.66|223.06|226.8|224.2|225.66|223.06|0
1636518900000|2021-11-10 04:35:00|225.59|222.99|225.8|223.2|225.8|223.2|225.51|222.91|0
1636519200000|2021-11-10 04:40:00|225.73|223.13|226.22|223.62|226.22|223.62|225.73|223.13|0
1636519500000|2021-11-10 04:45:00|226.08|223.48|225.94|223.34|226.22|223.62|225.79|223.19|0
1636519800000|2021-11-10 04:50:00|225.93|223.33|225.79|223.19|226.08|223.48|225.65|223.05|0
1636520100000|2021-11-10 04:55:00|225.93|223.33|225.65|223.05|226.07|223.47|225.5|222.9|0
1636520400000|2021-11-10 05:00:00|225.5|222.9|225.5|222.9|225.65|223.05|225.08|222.48|0
1636520700000|2021-11-10 05:05:00|225.64|223.04|225.64|223.04|225.78|223.18|225.22|222.62|0
1636521000000|2021-11-10 05:10:00|225.5|222.9|225.5|222.9|225.86|223.26|225.36|222.76|0
1636521300000|2021-11-10 05:15:00|225.57|222.97|225.85|223.25|225.92|223.32|225.5|222.9|0
1636521600000|2021-11-10 05:20:00|225.78|223.18|225.63|223.03|226.06|223.46|225.63|223.03|0
1636521900000|2021-11-10 05:25:00|225.78|223.18|225.49|222.89|225.78|223.18|225.35|222.75|0
1636522200000|2021-11-10 05:30:00|225.35|222.75|224.42|221.82|225.35|222.75|224.35|221.75|0
1636522500000|2021-11-10 05:35:00|224.35|221.75|224.56|221.96|224.85|222.25|224.35|221.75|0
1636522800000|2021-11-10 05:40:00|224.35|221.75|224.2|221.6|224.35|221.75|224.06|221.46|0
1636523100000|2021-11-10 05:45:00|224.35|221.75|224.06|221.46|224.35|221.75|223.78|221.18|0
1636523400000|2021-11-10 05:50:00|224.2|221.6|224.34|221.74|224.48|221.88|224.06|221.46|0
1636523700000|2021-11-10 05:55:00|224.48|221.88|224.48|221.88|224.48|221.88|224.06|221.46|0
1636524000000|2021-11-10 06:00:00|224.34|221.74|223.77|221.17|224.7|222.1|223.77|221.17|0
1636524300000|2021-11-10 06:05:00|223.91|221.31|223.77|221.17|223.91|221.31|223.63|221.03|0
1636524600000|2021-11-10 06:10:00|223.7|221.1|223.62|221.02|223.77|221.17|223.2|220.6|0
1636524900000|2021-11-10 06:15:00|223.48|220.88|222.91|220.31|223.48|220.88|222.91|220.31|0
1636525200000|2021-11-10 06:20:00|223.06|220.46|223.19|220.59|223.2|220.6|222.91|220.31|0
1636525500000|2021-11-10 06:25:00|223.05|220.45|221.78|219.18|223.05|220.45|221.78|219.18|0
1636525800000|2021-11-10 06:30:00|221.64|219.04|221.92|219.32|222.34|219.74|221.64|219.04|0
1636526100000|2021-11-10 06:35:00|221.99|219.39|221.07|218.47|221.99|219.39|220.93|218.33|0
1636526400000|2021-11-10 06:40:00|220.79|218.19|220.51|217.91|220.79|218.19|220.44|217.84|0
1636526700000|2021-11-10 06:45:00|220.65|218.05|220.02|217.42|220.65|218.05|220.02|217.42|0
1636527000000|2021-11-10 06:50:00|220.09|217.49|218.43|215.83|220.23|217.63|218.29|215.69|0
1636527300000|2021-11-10 06:55:00|218.57|215.97|218.71|216.11|219.13|216.53|218.43|215.83|0
1636527600000|2021-11-10 07:00:00|218.57|215.97|218.43|215.83|219.13|216.53|218.29|215.69|0
1636527900000|2021-11-10 07:05:00|218.29|215.69|217.03|214.43|218.43|215.83|217.03|214.43|0
1636528200000|2021-11-10 07:10:00|217.17|214.57|217.03|214.43|217.58|214.98|217.03|214.43|0
1636528500000|2021-11-10 07:15:00|216.89|214.29|215.77|213.17|217.16|214.56|215.63|213.03|0
1636528800000|2021-11-10 07:20:00|215.63|213.03|215.21|212.61|215.63|213.03|214.8|212.2|0
1636529100000|2021-11-10 07:25:00|215.35|212.75|215.77|213.17|216.04|213.44|215.35|212.75|0
1636529400000|2021-11-10 07:30:00|215.63|213.03|215.21|212.61|216.04|213.44|214.93|212.33|0
1636529700000|2021-11-10 07:35:00|215.35|212.75|215.2|212.6|215.62|213.02|215.2|212.6|0
1636530000000|2021-11-10 07:40:00|215.34|212.74|216.04|213.44|216.04|213.44|215.2|212.6|0
1636530300000|2021-11-10 07:45:00|215.9|213.3|215.89|213.29|216.31|213.71|215.89|213.29|0
1636530600000|2021-11-10 07:50:00|216.03|213.43|216.17|213.57|216.31|213.71|215.62|213.02|0
1636530900000|2021-11-10 07:55:00|216.03|213.43|215.89|213.29|216.17|213.57|215.89|213.29|0
1636531200000|2021-11-10 08:00:00|215.61|213.01|214.69|212.09|215.61|213.01|213.79|211.19|0
1636531500000|2021-11-10 08:05:00|214.42|212.22|213.59|211.39|215.26|213.06|213.45|211.25|0
1636531800000|2021-11-10 08:10:00|213.73|211.53|213.59|211.39|214|211.8|213.31|211.11|0
1636532100000|2021-11-10 08:15:00|213.72|211.52|214.42|212.22|214.42|212.22|213.59|211.39|0
1636532400000|2021-11-10 08:20:00|214.28|212.08|214.69|212.49|215.25|213.05|214.28|212.08|0
1636532700000|2021-11-10 08:25:00|214.76|212.56|214.69|212.49|214.83|212.63|214.13|211.93|0
1636533000000|2021-11-10 08:30:00|214.76|212.56|215.8|213.6|215.8|213.6|214.55|212.35|0
1636533300000|2021-11-10 08:35:00|215.94|213.74|216.5|214.3|216.78|214.58|215.94|213.74|0
1636533600000|2021-11-10 08:40:00|216.64|214.44|215.94|213.74|217.05|214.85|215.8|213.6|0
1636533900000|2021-11-10 08:45:00|215.8|213.6|216.21|214.01|216.21|214.01|215.66|213.46|0
1636534200000|2021-11-10 08:50:00|216.14|213.94|216.77|214.57|216.91|214.71|216.14|213.94|0
1636534500000|2021-11-10 08:55:00|216.91|214.71|217.47|215.27|217.47|215.27|216.7|214.5|0
1636534800000|2021-11-10 09:00:00|217.33|215.13|217.46|215.26|217.89|215.69|217.05|214.85|0
1636535100000|2021-11-10 09:05:00|217.32|215.12|218.58|216.38|219.01|216.81|216.76|214.56|0
1636535400000|2021-11-10 09:10:00|218.72|216.52|218.72|216.52|219.01|216.81|218.3|216.1|0
1636535700000|2021-11-10 09:15:00|218.66|216.46|219.14|216.94|219.71|217.51|218.16|215.96|0
1636536000000|2021-11-10 09:20:00|219.28|217.08|219.7|217.5|220.55|218.35|219.14|216.94|0
1636536300000|2021-11-10 09:25:00|219.64|217.44|219.84|217.64|220.13|217.93|219.14|216.94|0
1636536600000|2021-11-10 09:30:00|219.98|217.78|219|216.8|219.98|217.78|218.71|216.51|0
1636536900000|2021-11-10 09:35:00|219.14|216.94|219.13|216.93|220.05|217.85|218.71|216.51|0
1636537200000|2021-11-10 09:40:00|218.99|216.79|217.17|214.97|219.13|216.93|217.17|214.97|0
1636537500000|2021-11-10 09:45:00|217.31|215.11|216.6|214.4|217.87|215.67|216.46|214.26|0
1636537800000|2021-11-10 09:50:00|216.32|214.12|217.16|214.96|217.16|214.96|215.91|213.71|0
1636538100000|2021-11-10 09:55:00|217.02|214.82|217.02|214.82|217.58|215.38|216.74|214.54|0
1636538400000|2021-11-10 10:00:00|216.95|214.75|217.72|215.52|217.93|215.73|216.6|214.4|0
1636538700000|2021-11-10 10:05:00|217.65|215.45|217.71|215.51|217.86|215.66|217.3|215.1|0
1636539000000|2021-11-10 10:10:00|217.57|215.37|218.55|216.35|218.56|216.36|217.57|215.37|0
1636539300000|2021-11-10 10:15:00|218.41|216.21|218.27|216.07|218.84|216.64|218.13|215.93|0
1636539600000|2021-11-10 10:20:00|218.41|216.21|218.55|216.35|218.69|216.49|218.06|215.86|0
1636539900000|2021-11-10 10:25:00|218.41|216.21|219.11|216.91|219.25|217.05|218.41|216.21|0
1636540200000|2021-11-10 10:30:00|218.97|216.77|220.24|218.04|220.95|218.75|218.83|216.63|0
1636540500000|2021-11-10 10:35:00|220.38|218.18|221.65|219.45|221.65|219.45|220.1|217.9|0
1636540800000|2021-11-10 10:40:00|221.51|219.31|221.36|219.16|222.5|220.3|221.22|219.02|0
1636541100000|2021-11-10 10:45:00|221.22|219.02|221.93|219.73|221.93|219.73|220.94|218.74|0
1636541400000|2021-11-10 10:50:00|222.07|219.87|221.64|219.44|222.21|220.01|221.29|219.09|0
1636541700000|2021-11-10 10:55:00|221.79|219.59|220.65|218.45|222.07|219.87|220.37|218.17|0
1636542000000|2021-11-10 11:00:00|220.51|218.31|220.22|218.02|220.93|218.73|219.94|217.74|0
1636542300000|2021-11-10 11:05:00|220.08|217.88|220.36|218.16|220.5|218.3|219.8|217.6|0
1636542600000|2021-11-10 11:10:00|220.29|218.09|220.22|218.02|220.36|218.16|219.66|217.46|0
1636542900000|2021-11-10 11:15:00|219.94|217.74|222.2|220|222.2|220|219.94|217.74|0
1636543200000|2021-11-10 11:20:00|222.06|219.86|221.06|218.86|222.06|219.86|221.06|218.86|0
1636543500000|2021-11-10 11:25:00|220.92|218.72|220.43|218.23|221.06|218.86|220.21|218.01|0
1636543800000|2021-11-10 11:30:00|220.5|218.3|220.63|218.43|221.2|219|220.35|218.15|0
1636544100000|2021-11-10 11:35:00|220.92|218.72|223.05|220.85|223.62|221.42|220.71|218.51|0
1636544400000|2021-11-10 11:40:00|222.98|220.78|223.86|221.66|224.8|222.6|221.12|218.92|0
1636544700000|2021-11-10 11:45:00|224|221.8|224|221.8|224.43|222.23|223.72|221.52|0
1636545000000|2021-11-10 11:50:00|223.86|221.66|224.28|222.08|224.71|222.51|223.71|221.51|0
1636545300000|2021-11-10 11:55:00|224.14|221.94|223.99|221.79|224.42|222.22|223.57|221.37|0
1636545600000|2021-11-10 12:00:00|223.71|221.51|223.42|221.22|223.99|221.79|223.28|221.08|0
1636545900000|2021-11-10 12:05:00|223.56|221.36|222.57|220.37|223.56|221.36|222.57|220.37|0
1636546200000|2021-11-10 12:10:00|222.43|220.23|221.29|219.09|222.85|220.65|221.15|218.95|0
1636546500000|2021-11-10 12:15:00|221.15|218.95|221.71|219.51|221.71|219.51|221.01|218.81|0
1636546800000|2021-11-10 12:20:00|221.57|219.37|221.71|219.51|222|219.8|221.22|219.02|0
1636547100000|2021-11-10 12:25:00|221.78|219.58|221.14|218.94|221.85|219.65|221|218.8|0
1636547400000|2021-11-10 12:30:00|221.28|219.08|222.41|220.21|222.98|220.78|221.28|219.08|0
1636547700000|2021-11-10 12:35:00|222.56|220.36|221.14|218.94|222.84|220.64|221|218.8|0
1636548000000|2021-11-10 12:40:00|221|218.8|220.29|218.09|221.28|219.08|220.29|218.09|0
1636548300000|2021-11-10 12:45:00|220.43|218.23|220.99|218.79|221.56|219.36|220.43|218.23|0
1636548600000|2021-11-10 12:50:00|221.13|218.93|220.99|218.79|221.27|219.07|220.85|218.65|0
1636548900000|2021-11-10 12:55:00|221.13|218.93|220.99|218.79|221.27|219.07|220.71|218.51|0
1636549200000|2021-11-10 13:00:00|221.13|218.93|220.7|218.5|221.13|218.93|220.28|218.08|0
1636549500000|2021-11-10 13:05:00|220.56|218.36|219.43|217.23|220.7|218.5|219.43|217.23|0
1636549800000|2021-11-10 13:10:00|219.29|217.09|219.85|217.65|220.42|218.22|219.15|216.95|0
1636550100000|2021-11-10 13:15:00|219.71|217.51|219.43|217.23|220.14|217.94|219.43|217.23|0
1636550400000|2021-11-10 13:20:00|219.57|217.37|219.71|217.51|220.13|217.93|219.43|217.23|0
1636550700000|2021-11-10 13:25:00|219.85|217.65|220.55|218.35|220.69|218.49|219.29|217.09|0
1636551000000|2021-11-10 13:30:00|220.41|218.21|224.66|222.46|225.66|223.46|220.41|218.21|0
1636551300000|2021-11-10 13:35:00|225.09|222.89|226.38|224.18|226.66|224.46|224.38|222.18|0
1636551600000|2021-11-10 13:40:00|226.23|224.03|225.09|222.89|226.23|224.03|224.09|221.89|0
1636551900000|2021-11-10 13:45:00|225.23|223.03|226.09|223.89|226.95|224.75|225.09|222.89|0
1636552200000|2021-11-10 13:50:00|225.94|223.74|223.37|221.17|225.94|223.74|222.8|220.6|0
1636552500000|2021-11-10 13:55:00|223.23|221.03|223.94|221.74|223.94|221.74|222.95|220.75|0
1636552800000|2021-11-10 14:00:00|223.8|221.6|224.08|221.88|224.51|222.31|222.94|220.74|0
1636553100000|2021-11-10 14:05:00|223.79|221.59|223.65|221.45|223.79|221.59|222.37|220.17|0
1636553400000|2021-11-10 14:10:00|223.51|221.31|223.29|221.09|224.36|222.16|223.08|220.88|0
1636553700000|2021-11-10 14:15:00|223.22|221.02|223.79|221.59|224.64|222.44|222.94|220.74|0
1636554000000|2021-11-10 14:20:00|223.93|221.73|223.07|220.87|223.93|221.73|222.93|220.73|0
1636554300000|2021-11-10 14:25:00|223.36|221.16|224.78|222.58|224.92|222.72|223.36|221.16|0
1636554600000|2021-11-10 14:30:00|225.07|222.87|224.07|221.87|226.35|224.15|222.36|220.16|0
1636554900000|2021-11-10 14:35:00|224.21|222.01|223.49|221.29|225.06|222.86|220.94|218.74|0
1636555200000|2021-11-10 14:40:00|223.35|221.15|222.36|220.16|223.49|221.29|220.87|218.67|0
1636555500000|2021-11-10 14:45:00|221.93|219.73|220.94|218.74|222.21|220.01|219.53|217.33|0
1636555800000|2021-11-10 14:50:00|220.52|218.32|218.12|215.92|222.07|219.87|217.84|215.64|0
1636556100000|2021-11-10 14:55:00|217.98|215.78|216.59|214.39|219.39|217.19|215.89|213.69|0
1636556400000|2021-11-10 15:00:00|216.03|213.83|214.59|212.39|218.71|216.51|212.16|209.96|0
1636556700000|2021-11-10 15:05:00|214.45|212.25|214.87|212.67|215.29|213.09|213.9|211.7|0
1636557000000|2021-11-10 15:10:00|214.73|212.53|215.01|212.81|215.71|213.51|214.31|212.11|0
1636557300000|2021-11-10 15:15:00|215.15|212.95|214.31|212.11|215.15|212.95|213.75|211.55|0
1636557600000|2021-11-10 15:20:00|214.17|211.97|215.7|213.5|215.7|213.5|213.19|210.99|0
1636557900000|2021-11-10 15:25:00|215.84|213.64|215.7|213.5|216.12|213.92|214.58|212.38|0
1636558200000|2021-11-10 15:30:00|215.84|213.64|216.4|214.2|217.24|215.04|214.86|212.66|0
1636558500000|2021-11-10 15:35:00|215.98|213.78|214.72|212.52|216.12|213.92|214.51|212.31|0
1636558800000|2021-11-10 15:40:00|214.51|212.31|216.81|214.61|216.96|214.76|214.3|212.1|0
1636559100000|2021-11-10 15:45:00|216.67|214.47|216.39|214.19|216.95|214.75|215.69|213.49|0
1636559400000|2021-11-10 15:50:00|216.53|214.33|215.27|213.07|216.67|214.47|214.85|212.65|0
1636559700000|2021-11-10 15:55:00|215.13|212.93|216.53|214.33|216.53|214.33|214.99|212.79|0
1636560000000|2021-11-10 16:00:00|216.81|214.61|215.26|213.06|216.81|214.61|213.73|211.53|0
1636560300000|2021-11-10 16:05:00|214.98|212.78|214.84|212.64|216.38|214.18|214.43|212.23|0
1636560600000|2021-11-10 16:10:00|214.98|212.78|213.89|211.69|215.12|212.92|212.91|210.71|0
1636560900000|2021-11-10 16:15:00|213.75|211.55|214.17|211.97|214.17|211.97|213.19|210.99|0
1636561200000|2021-11-10 16:20:00|214.03|211.83|213.61|211.41|214.45|212.25|213.19|210.99|0
1636561500000|2021-11-10 16:25:00|213.75|211.55|215.85|213.65|216.13|213.93|213.19|210.99|0
1636561800000|2021-11-10 16:30:00|215.56|213.36|215.28|213.08|217.11|214.91|215.14|212.94|0
1636562100000|2021-11-10 16:35:00|215.42|213.22|216.12|213.92|216.12|213.92|214.58|212.38|0
1636562400000|2021-11-10 16:40:00|215.98|213.78|218.24|216.04|218.52|216.32|215.7|213.5|0
1636562700000|2021-11-10 16:45:00|218.31|216.11|216.12|213.92|218.52|216.32|215.84|213.64|0
1636563000000|2021-11-10 16:50:00|215.98|213.78|215.69|213.49|216.12|213.92|215.13|212.93|0
1636563300000|2021-11-10 16:55:00|215.83|213.63|215.27|213.07|215.83|213.63|214.43|212.23|0
1636563600000|2021-11-10 17:00:00|215.2|213|215.69|213.49|215.97|213.77|214.57|212.37|0
1636563900000|2021-11-10 17:05:00|215.55|213.35|215.97|213.77|216.81|214.61|215.27|213.07|0
1636564200000|2021-11-10 17:10:00|215.83|213.63|217.09|214.89|217.94|215.74|215.41|213.21|0
1636564500000|2021-11-10 17:15:00|216.95|214.75|217.59|215.39|218.22|216.02|216.95|214.75|0
1636564800000|2021-11-10 17:20:00|217.66|215.46|218.08|215.88|218.5|216.3|216.95|214.75|0
1636565100000|2021-11-10 17:25:00|217.94|215.74|219.49|217.29|219.49|217.29|217.94|215.74|0
1636565400000|2021-11-10 17:30:00|219.21|217.01|218.07|215.87|219.49|217.29|218.07|215.87|0
1636565700000|2021-11-10 17:35:00|218.22|216.02|217.58|215.38|218.36|216.16|216.8|214.6|0
1636566000000|2021-11-10 17:40:00|217.51|215.31|219.92|217.72|220.78|218.58|217.51|215.31|0
1636566300000|2021-11-10 17:45:00|220.21|218.01|221.76|219.56|222.62|220.42|220.07|217.87|0
1636566600000|2021-11-10 17:50:00|221.62|219.42|221.19|218.99|221.62|219.42|220.55|218.35|0
1636566900000|2021-11-10 17:55:00|220.9|218.7|219.76|217.56|220.9|218.7|219.62|217.42|0
1636567200000|2021-11-10 18:00:00|219.9|217.7|223.19|220.99|223.48|221.28|219.48|217.28|0
1636567500000|2021-11-10 18:05:00|223.76|221.56|224.77|222.57|226.65|224.45|223.62|221.42|0
1636567800000|2021-11-10 18:10:00|224.91|222.71|226.5|224.3|226.79|224.59|222.61|220.41|0
1636568100000|2021-11-10 18:15:00|226.65|224.45|226.93|224.73|228.1|225.9|225.78|223.58|0
1636568400000|2021-11-10 18:20:00|226.86|224.66|226.93|224.73|228.39|226.19|226.57|224.37|0
1636568700000|2021-11-10 18:25:00|227.08|224.88|225.34|223.14|227.66|225.46|224.47|222.27|0
1636569000000|2021-11-10 18:30:00|225.41|223.21|223.89|221.69|225.92|223.72|223.32|221.12|0
1636569300000|2021-11-10 18:35:00|223.75|221.55|226.64|224.44|226.78|224.58|223.75|221.55|0
1636569600000|2021-11-10 18:40:00|226.49|224.29|226.49|224.29|227.21|225.01|225.91|223.71|0
1636569900000|2021-11-10 18:45:00|226.34|224.14|229.7|227.5|229.98|227.78|225.76|223.56|0
1636570200000|2021-11-10 18:50:00|229.85|227.65|230.72|228.52|231.6|229.4|229.41|227.21|0
1636570500000|2021-11-10 18:55:00|231.01|228.81|230.43|228.23|232.19|229.99|229.11|226.91|0
1636570800000|2021-11-10 19:00:00|230.72|228.52|233.22|231.02|233.95|231.75|230.28|228.08|0
1636571100000|2021-11-10 19:05:00|233.36|231.16|231.15|228.95|234.1|231.9|231.01|228.81|0
1636571400000|2021-11-10 19:10:00|231.59|229.39|233.36|231.16|233.8|231.6|231.3|229.1|0
1636571700000|2021-11-10 19:15:00|233.65|231.45|234.28|232.08|234.28|232.08|230.86|228.66|0
1636572000000|2021-11-10 19:20:00|234.42|232.22|237.53|235.33|238.12|235.92|232.8|230.6|0
1636572300000|2021-11-10 19:25:00|237.38|235.18|239.76|237.56|239.76|237.56|236.78|234.58|0
1636572600000|2021-11-10 19:30:00|240.06|237.86|241.37|239.17|241.66|239.46|236.68|234.48|0
1636572900000|2021-11-10 19:35:00|241.51|239.31|243.16|240.96|243.31|241.11|239.58|237.38|0
1636573200000|2021-11-10 19:40:00|243.01|240.81|245.71|243.51|245.86|243.66|241.81|239.61|0
1636573500000|2021-11-10 19:45:00|245.86|243.66|240.32|238.12|246.16|243.96|239.87|237.67|0
1636573800000|2021-11-10 19:50:00|239.41|237.21|238.96|236.76|240.6|238.4|237.18|234.98|0
1636574100000|2021-11-10 19:55:00|238.81|236.61|241.04|238.84|241.19|238.99|238.36|236.16|0
1636574400000|2021-11-10 20:00:00|240.89|238.69|241.04|238.84|241.49|239.29|239.1|236.9|0
1636574700000|2021-11-10 20:05:00|241.19|238.99|239.1|236.9|242.84|240.64|237.91|235.71|0
1636575000000|2021-11-10 20:10:00|238.8|236.6|236.58|234.38|238.8|236.6|236.13|233.93|0
1636575300000|2021-11-10 20:15:00|237.02|234.82|233.23|231.03|237.02|234.82|233.23|231.03|0
1636575600000|2021-11-10 20:20:00|233.38|231.18|234.7|232.5|235.14|232.94|232.05|229.85|0
1636575900000|2021-11-10 20:25:00|234.85|232.65|233.52|231.32|234.85|232.65|232.49|230.29|0
1636576200000|2021-11-10 20:30:00|233.37|231.17|234.7|232.5|234.99|232.79|232.34|230.14|0
1636576500000|2021-11-10 20:35:00|234.55|232.35|235.43|233.23|236.47|234.27|234.25|232.05|0
1636576800000|2021-11-10 20:40:00|235.14|232.94|237.81|235.61|237.81|235.61|233.37|231.17|0
1636577100000|2021-11-10 20:45:00|237.06|234.86|236.2|234|238.25|236.05|234.72|232.52|0
1636577400000|2021-11-10 20:50:00|235.1|232.9|231.06|228.86|235.1|232.9|230.62|228.42|0
1636577700000|2021-11-10 20:55:00|231.2|229|233.7|231.5|234|231.8|230.84|228.64|0
1636578000000|2021-11-10 21:00:00|233.55|231.35|234.04|231.84|234.63|232.43|233.12|230.92|0
1636578300000|2021-11-10 21:05:00|234.33|232.13|234.03|231.83|234.33|232.13|233.59|231.39|0
1636578600000|2021-11-10 21:10:00|233.89|231.69|233.59|231.39|234.63|232.43|233.44|231.24|0
1636578900000|2021-11-10 21:15:00|233.79|231.19|233.49|230.89|233.79|231.19|233.49|230.89|0
1636579200000|2021-11-10 21:20:00|233.34|230.74|232.54|229.94|233.49|230.89|232.46|229.86|0
1636579500000|2021-11-10 21:25:00|232.46|229.86|233.05|230.45|233.05|230.45|232.46|229.86|0
1636579800000|2021-11-10 21:30:00|233.04|230.44|232.9|230.3|233.04|230.44|232.75|230.15|0
1636580100000|2021-11-10 21:35:00|232.75|230.15|232.45|229.85|232.9|230.3|232.31|229.71|0
1636580400000|2021-11-10 21:40:00|232.6|230|232.6|230|232.89|230.29|232.3|229.7|0
1636580700000|2021-11-10 21:45:00|232.89|230.29|232.01|229.41|232.89|230.29|231.86|229.26|0
1636581000000|2021-11-10 21:50:00|231.94|229.34|232.15|229.55|232.15|229.55|231.86|229.26|0
1636581300000|2021-11-10 21:55:00|232.01|229.41|232.23|229.63|232.3|229.7|231.71|229.11|0
1636581600000|2021-11-10 22:00:00|232.29|229.69|232.22|229.62|232.29|229.69|232.16|229.56|0
1636581900000|2021-11-10 22:05:00|232.19|229.59|232.05|229.45|232.22|229.62|232.05|229.45|0
1636582200000|2021-11-10 22:10:00|232.06|229.46|232.08|229.48|232.13|229.53|231.98|229.38|0
1636582500000|2021-11-10 22:15:00|232.06|229.46|232.06|229.46|232.13|229.53|231.98|229.38|0
1636582800000|2021-11-10 22:20:00|232.08|229.48|232.27|229.67|232.27|229.67|232.06|229.46|0
1636583100000|2021-11-10 22:25:00|232.25|229.65|232.23|229.63|232.27|229.67|231.95|229.35|0
1636583400000|2021-11-10 22:30:00|232.17|229.57|232.2|229.6|232.21|229.61|231.97|229.37|0
1636583700000|2021-11-10 22:35:00|232.16|229.56|232.01|229.41|232.2|229.6|231.93|229.33|0
1636584000000|2021-11-10 22:40:00|232.03|229.43|232.09|229.49|232.09|229.49|232.01|229.41|0
1636584300000|2021-11-10 22:45:00|232.07|229.47|232.07|229.47|232.09|229.49|231.96|229.36|0
1636584600000|2021-11-10 22:50:00|232.09|229.49|232.26|229.66|232.39|229.79|232.07|229.47|0
1636584900000|2021-11-10 22:55:00|232.24|229.64|232.28|229.68|232.43|229.83|232.22|229.62|0
1636585200000|2021-11-10 23:00:00|231.91|229.31|231.97|229.37|232.49|229.89|231.68|229.08|0
1636585500000|2021-11-10 23:05:00|232.12|229.52|233.15|230.55|233.44|230.84|231.83|229.23|0
1636585800000|2021-11-10 23:10:00|233.08|230.48|233.29|230.69|233.59|230.99|233.08|230.48|0
1636586100000|2021-11-10 23:15:00|233.44|230.84|232.41|229.81|233.44|230.84|232.34|229.74|0
1636586400000|2021-11-10 23:20:00|232.26|229.66|232.11|229.51|232.26|229.66|231.53|228.93|0
1636586700000|2021-11-10 23:25:00|232.19|229.59|233.29|230.69|233.58|230.98|232.19|229.59|0
1636587000000|2021-11-10 23:30:00|232.99|230.39|233.73|231.13|233.73|231.13|232.85|230.25|0
1636587300000|2021-11-10 23:35:00|233.87|231.27|233.87|231.27|234.17|231.57|233.58|230.98|0
1636587600000|2021-11-10 23:40:00|233.73|231.13|234.61|232.01|234.61|232.01|233.58|230.98|0
1636587900000|2021-11-10 23:45:00|234.76|232.16|235.57|232.97|235.57|232.97|234.61|232.01|0
1636588200000|2021-11-10 23:50:00|235.64|233.04|234.98|232.38|235.79|233.19|234.9|232.3|0
1636588500000|2021-11-10 23:55:00|234.9|232.3|233.86|231.26|235.27|232.67|233.72|231.12|0
1636588800000|2021-11-11 00:00:00|233.72|231.12|233.57|230.97|233.72|231.12|232.83|230.23|0
1636589100000|2021-11-11 00:05:00|233.42|230.82|232.39|229.79|233.71|231.11|232.24|229.64|0
1636589400000|2021-11-11 00:10:00|232.24|229.64|230.48|227.88|232.24|229.64|230.19|227.59|0
1636589700000|2021-11-11 00:15:00|230.33|227.73|230.62|228.02|231.06|228.46|230.33|227.73|0
1636590000000|2021-11-11 00:20:00|230.77|228.17|229.89|227.29|230.77|228.17|229.74|227.14|0
1636590300000|2021-11-11 00:25:00|229.74|227.14|229.89|227.29|230.03|227.43|229.45|226.85|0
1636590600000|2021-11-11 00:30:00|230.03|227.43|229.74|227.14|230.03|227.43|229.16|226.56|0
1636590900000|2021-11-11 00:35:00|229.59|226.99|229.88|227.28|229.88|227.28|229.15|226.55|0
1636591200000|2021-11-11 00:40:00|229.74|227.14|230.9|228.3|230.9|228.3|229.15|226.55|0
1636591500000|2021-11-11 00:45:00|231.05|228.45|230.9|228.3|231.64|229.04|230.9|228.3|0
1636591800000|2021-11-11 00:50:00|231.05|228.45|231.05|228.45|231.49|228.89|230.75|228.15|0
1636592100000|2021-11-11 00:55:00|231.19|228.59|230.46|227.86|231.19|228.59|230.31|227.71|0
1636592400000|2021-11-11 01:00:00|230.6|228|230.6|228|230.6|228|230.02|227.42|0
1636592700000|2021-11-11 01:05:00|230.75|228.15|231.48|228.88|231.77|229.17|230.75|228.15|0
1636593000000|2021-11-11 01:10:00|231.26|228.66|231.04|228.44|231.62|229.02|231.04|228.44|0
1636593300000|2021-11-11 01:15:00|231.18|228.58|232.06|229.46|232.21|229.61|230.3|227.7|0
1636593600000|2021-11-11 01:20:00|231.91|229.31|231.91|229.31|232.65|230.05|231.91|229.31|0
1636593900000|2021-11-11 01:25:00|231.77|229.17|231.91|229.31|232.72|230.12|231.77|229.17|0
1636594200000|2021-11-11 01:30:00|232.2|229.6|231.03|228.43|233.09|230.49|231.03|228.43|0
1636594500000|2021-11-11 01:35:00|230.73|228.13|230.88|228.28|231.47|228.87|230.59|227.99|0
1636594800000|2021-11-11 01:40:00|230.96|228.36|231.17|228.57|231.61|229.01|230.96|228.36|0
1636595100000|2021-11-11 01:45:00|231.32|228.72|230.58|227.98|231.46|228.86|230.44|227.84|0
1636595400000|2021-11-11 01:50:00|230.44|227.84|229.85|227.25|230.8|228.2|229.56|226.96|0
1636595700000|2021-11-11 01:55:00|229.92|227.32|227.23|224.63|230.14|227.54|227.23|224.63|0
1636596000000|2021-11-11 02:00:00|227.37|224.77|227.37|224.77|227.81|225.21|226.79|224.19|0
1636596300000|2021-11-11 02:05:00|227.22|224.62|227.08|224.48|227.3|224.7|226.93|224.33|0
1636596600000|2021-11-11 02:10:00|227.15|224.55|227.22|224.62|227.51|224.91|227.08|224.48|0
1636596900000|2021-11-11 02:15:00|227.37|224.77|227.07|224.47|227.51|224.91|227.07|224.47|0
1636597200000|2021-11-11 02:20:00|227.22|224.62|226.86|224.26|227.36|224.76|226.64|224.04|0
1636597500000|2021-11-11 02:25:00|226.78|224.18|227.43|224.83|227.43|224.83|226.78|224.18|0
1636597800000|2021-11-11 02:30:00|227.36|224.76|227.79|225.19|227.94|225.34|227.07|224.47|0
1636598100000|2021-11-11 02:35:00|227.65|225.05|227.5|224.9|227.94|225.34|227.35|224.75|0
1636598400000|2021-11-11 02:40:00|227.35|224.75|227.72|225.12|227.79|225.19|227.35|224.75|0
1636598700000|2021-11-11 02:45:00|227.64|225.04|228.95|226.35|228.95|226.35|227.64|225.04|0
1636599000000|2021-11-11 02:50:00|228.8|226.2|228.95|226.35|229.24|226.64|228.8|226.2|0
1636599300000|2021-11-11 02:55:00|229.02|226.42|229.24|226.64|229.53|226.93|228.95|226.35|0
1636599600000|2021-11-11 03:00:00|229.09|226.49|229.38|226.78|229.67|227.07|228.94|226.34|0
1636599900000|2021-11-11 03:05:00|229.23|226.63|229.09|226.49|229.38|226.78|228.94|226.34|0
1636600200000|2021-11-11 03:10:00|229.23|226.63|229.08|226.48|229.23|226.63|228.36|225.76|0
1636600500000|2021-11-11 03:15:00|228.94|226.34|228.94|226.34|229.37|226.77|228.5|225.9|0
1636600800000|2021-11-11 03:20:00|229.01|226.41|229.16|226.56|229.66|227.06|228.94|226.34|0
1636601100000|2021-11-11 03:25:00|229.08|226.48|229.08|226.48|229.52|226.92|228.93|226.33|0
1636601400000|2021-11-11 03:30:00|229.22|226.62|229.51|226.91|230.1|227.5|229.22|226.62|0
1636601700000|2021-11-11 03:35:00|229.37|226.77|229.22|226.62|229.51|226.91|229.22|226.62|0
1636602000000|2021-11-11 03:40:00|229.36|226.76|229.65|227.05|229.66|227.06|229.22|226.62|0
1636602300000|2021-11-11 03:45:00|229.58|226.98|229.8|227.2|230.17|227.57|229.58|226.98|0
1636602600000|2021-11-11 03:50:00|229.73|227.13|230.23|227.63|230.38|227.78|229.65|227.05|0
1636602900000|2021-11-11 03:55:00|230.38|227.78|230.82|228.22|231.26|228.66|230.38|227.78|0
1636603200000|2021-11-11 04:00:00|230.89|228.29|230.81|228.21|231.11|228.51|230.67|228.07|0
1636603500000|2021-11-11 04:05:00|230.96|228.36|230.67|228.07|231.11|228.51|230.67|228.07|0
1636603800000|2021-11-11 04:10:00|230.81|228.21|230.96|228.36|230.96|228.36|230.67|228.07|0
1636604100000|2021-11-11 04:15:00|231.1|228.5|231.39|228.79|231.39|228.79|230.96|228.36|0
1636604400000|2021-11-11 04:20:00|231.54|228.94|232.13|229.53|232.28|229.68|231.54|228.94|0
1636604700000|2021-11-11 04:25:00|232.27|229.67|233.74|231.14|234.19|231.59|232.27|229.67|0
1636605000000|2021-11-11 04:30:00|233.89|231.29|233.74|231.14|233.89|231.29|233.45|230.85|0
1636605300000|2021-11-11 04:35:00|233.82|231.22|233.74|231.14|234.19|231.59|233.59|230.99|0
1636605600000|2021-11-11 04:40:00|233.59|230.99|233.74|231.14|233.89|231.29|233.59|230.99|0
1636605900000|2021-11-11 04:45:00|233.89|231.29|233|230.4|233.89|231.29|232.7|230.1|0
1636606200000|2021-11-11 04:50:00|232.85|230.25|233.14|230.54|233.29|230.69|232.85|230.25|0
1636606500000|2021-11-11 04:55:00|233.22|230.62|232.85|230.25|233.59|230.99|232.85|230.25|0
1636606800000|2021-11-11 05:00:00|232.99|230.39|232.26|229.66|232.99|230.39|232.11|229.51|0
1636607100000|2021-11-11 05:05:00|232.4|229.8|233.07|230.47|233.29|230.69|232.11|229.51|0
1636607400000|2021-11-11 05:10:00|232.99|230.39|232.1|229.5|233.14|230.54|232.1|229.5|0
1636607700000|2021-11-11 05:15:00|232.25|229.65|232.25|229.65|232.4|229.8|232.1|229.5|0
1636608000000|2021-11-11 05:20:00|232.1|229.5|231.66|229.06|232.1|229.5|231.22|228.62|0
1636608300000|2021-11-11 05:25:00|231.51|228.91|231.22|228.62|231.81|229.21|231.22|228.62|0
1636608600000|2021-11-11 05:30:00|230.63|228.03|230.04|227.44|230.63|228.03|229.97|227.37|0
1636608900000|2021-11-11 05:35:00|230.19|227.59|230.48|227.88|230.48|227.88|229.6|227|0
1636609200000|2021-11-11 05:40:00|230.63|228.03|230.41|227.81|230.92|228.32|230.33|227.73|0
1636609500000|2021-11-11 05:45:00|230.33|227.73|230.77|228.17|230.92|228.32|230.33|227.73|0
1636609800000|2021-11-11 05:50:00|230.84|228.24|230.77|228.17|231.06|228.46|230.62|228.02|0
1636610100000|2021-11-11 05:55:00|230.7|228.1|230.76|228.16|230.77|228.17|230.33|227.73|0
1636610400000|2021-11-11 06:00:00|230.62|228.02|230.91|228.31|231.2|228.6|229.89|227.29|0
1636610700000|2021-11-11 06:05:00|230.76|228.16|229.59|226.99|230.76|228.16|229.44|226.84|0
1636611000000|2021-11-11 06:10:00|229.52|226.92|229.44|226.84|229.88|227.28|229.44|226.84|0
1636611300000|2021-11-11 06:15:00|229.59|226.99|229.15|226.55|229.73|227.13|229|226.4|0
1636611600000|2021-11-11 06:20:00|229.29|226.69|229.73|227.13|229.73|227.13|229.15|226.55|0
1636611900000|2021-11-11 06:25:00|229.88|227.28|229.29|226.69|229.88|227.28|229.29|226.69|0
1636612200000|2021-11-11 06:30:00|229.22|226.62|228.99|226.39|229.22|226.62|228.85|226.25|0
1636612500000|2021-11-11 06:35:00|228.92|226.32|229.14|226.54|229.29|226.69|228.85|226.25|0
1636612800000|2021-11-11 06:40:00|228.99|226.39|229.28|226.68|229.28|226.68|228.84|226.24|0
1636613100000|2021-11-11 06:45:00|229.14|226.54|230.45|227.85|230.45|227.85|229.14|226.54|0
1636613400000|2021-11-11 06:50:00|230.52|227.92|229.42|226.82|230.6|228|229.28|226.68|0
1636613700000|2021-11-11 06:55:00|229.57|226.97|229.57|226.97|229.72|227.12|229.28|226.68|0
1636614000000|2021-11-11 07:00:00|229.42|226.82|229.42|226.82|229.57|226.97|228.4|225.8|0
1636614300000|2021-11-11 07:05:00|229.27|226.67|229.42|226.82|229.56|226.96|229.13|226.53|0
1636614600000|2021-11-11 07:10:00|229.13|226.53|229.85|227.25|230.22|227.62|229.12|226.52|0
1636614900000|2021-11-11 07:15:00|230|227.4|228.68|226.08|230|227.4|228.54|225.94|0
1636615200000|2021-11-11 07:20:00|228.54|225.94|228.24|225.64|228.97|226.37|228.1|225.5|0
1636615500000|2021-11-11 07:25:00|228.1|225.5|227.66|225.06|228.24|225.64|227.52|224.92|0
1636615800000|2021-11-11 07:30:00|227.81|225.21|228.24|225.64|228.24|225.64|227.37|224.77|0
1636616100000|2021-11-11 07:35:00|228.53|225.93|227.95|225.35|228.68|226.08|227.66|225.06|0
1636616400000|2021-11-11 07:40:00|227.8|225.2|228.24|225.64|228.38|225.78|227.66|225.06|0
1636616700000|2021-11-11 07:45:00|227.94|225.34|229.4|226.8|229.4|226.8|227.87|225.27|0
1636617000000|2021-11-11 07:50:00|229.25|226.65|229.4|226.8|230.28|227.68|229.25|226.65|0
1636617300000|2021-11-11 07:55:00|229.33|226.73|229.54|226.94|229.54|226.94|228.81|226.21|0
1636617600000|2021-11-11 08:00:00|229.39|226.79|229.7|227.1|230.45|227.85|227.24|224.64|0
1636617900000|2021-11-11 08:05:00|229.65|227.45|228.7|226.5|230.38|228.18|228.48|226.28|0
1636618200000|2021-11-11 08:10:00|228.77|226.57|229.06|226.86|229.28|227.08|228.48|226.28|0
1636618500000|2021-11-11 08:15:00|228.91|226.71|227.89|225.69|228.91|226.71|227.17|224.97|0
1636618800000|2021-11-11 08:20:00|227.75|225.55|227.6|225.4|228.18|225.98|227.45|225.25|0
1636619100000|2021-11-11 08:25:00|227.67|225.47|226.82|224.62|228.18|225.98|226.67|224.47|0
1636619400000|2021-11-11 08:30:00|226.96|224.76|229.01|226.81|229.45|227.25|226.96|224.76|0
1636619700000|2021-11-11 08:35:00|228.86|226.66|229.44|227.24|230.47|228.27|228.86|226.66|0
1636620000000|2021-11-11 08:40:00|229.37|227.17|228.27|226.07|229.44|227.24|228.12|225.92|0
1636620300000|2021-11-11 08:45:00|228.35|226.15|228.71|226.51|229|226.8|228.12|225.92|0
1636620600000|2021-11-11 08:50:00|228.85|226.65|227.39|225.19|228.85|226.65|227.1|224.9|0
1636620900000|2021-11-11 08:55:00|227.53|225.33|227.1|224.9|227.83|225.63|226.8|224.6|0
1636621200000|2021-11-11 09:00:00|226.95|224.75|226|223.8|226.95|224.75|225.64|223.44|0
1636621500000|2021-11-11 09:05:00|225.86|223.66|226.36|224.16|226.95|224.75|225.35|223.15|0
1636621800000|2021-11-11 09:10:00|226.44|224.24|224.33|222.13|226.8|224.6|224.33|222.13|0
1636622100000|2021-11-11 09:15:00|224.47|222.27|224.04|221.84|225.05|222.85|224.04|221.84|0
1636622400000|2021-11-11 09:20:00|224.18|221.98|223.75|221.55|224.33|222.13|223.46|221.26|0
1636622700000|2021-11-11 09:25:00|223.68|221.48|222.59|220.39|224.03|221.83|222.01|219.81|0
1636623000000|2021-11-11 09:30:00|222.45|220.25|222.13|219.93|224.28|222.08|221.87|219.67|0
1636623300000|2021-11-11 09:35:00|221.98|219.78|222.42|220.22|222.56|220.36|221.7|219.5|0
1636623600000|2021-11-11 09:40:00|222.27|220.07|222.27|220.07|222.56|220.36|222.27|220.07|0
1636623900000|2021-11-11 09:45:00|222.2|220|222.12|219.92|222.41|220.21|221.69|219.49|0
1636624200000|2021-11-11 09:50:00|221.98|219.78|221.54|219.34|222.12|219.92|221.26|219.06|0
1636624500000|2021-11-11 09:55:00|221.4|219.2|221.69|219.49|221.98|219.78|221.4|219.2|0
1636624800000|2021-11-11 10:00:00|221.54|219.34|221.33|219.13|221.83|219.63|221.25|219.05|0
1636625100000|2021-11-11 10:05:00|221.4|219.2|220.67|218.47|221.83|219.63|220.39|218.19|0
1636625400000|2021-11-11 10:10:00|220.53|218.33|220.82|218.62|221.1|218.9|220.24|218.04|0
1636625700000|2021-11-11 10:15:00|220.67|218.47|220.96|218.76|221.1|218.9|220.53|218.33|0
1636626000000|2021-11-11 10:20:00|221.1|218.9|221.39|219.19|221.53|219.33|221.1|218.9|0
1636626300000|2021-11-11 10:25:00|221.24|219.04|220.95|218.75|221.82|219.62|220.95|218.75|0
1636626600000|2021-11-11 10:30:00|221.24|219.04|221.96|219.76|222.54|220.34|221.24|219.04|0
1636626900000|2021-11-11 10:35:00|222.1|219.9|223.55|221.35|223.69|221.49|222.1|219.9|0
1636627200000|2021-11-11 10:40:00|223.4|221.2|223.04|220.84|223.69|221.49|222.68|220.48|0
1636627500000|2021-11-11 10:45:00|223.11|220.91|222.38|220.18|223.11|220.91|222.24|220.04|0
1636627800000|2021-11-11 10:50:00|222.53|220.33|222.53|220.33|222.96|220.76|222.24|220.04|0
1636628100000|2021-11-11 10:55:00|222.38|220.18|222.81|220.61|222.96|220.76|222.24|220.04|0
1636628400000|2021-11-11 11:00:00|222.96|220.76|222.67|220.47|223.1|220.9|222.23|220.03|0
1636628700000|2021-11-11 11:05:00|222.52|220.32|222.09|219.89|222.52|220.32|221.51|219.31|0
1636629000000|2021-11-11 11:10:00|221.94|219.74|222.52|220.32|222.66|220.46|221.8|219.6|0
1636629300000|2021-11-11 11:15:00|222.59|220.39|221.94|219.74|222.66|220.46|221.94|219.74|0
1636629600000|2021-11-11 11:20:00|221.79|219.59|222.22|220.02|222.66|220.46|221.79|219.59|0
1636629900000|2021-11-11 11:25:00|222.3|220.1|221.93|219.73|222.51|220.31|221.93|219.73|0
1636630200000|2021-11-11 11:30:00|222.01|219.81|222.08|219.88|222.22|220.02|221.65|219.45|0
1636630500000|2021-11-11 11:35:00|222.22|220.02|222.22|220.02|222.8|220.6|222.07|219.87|0
1636630800000|2021-11-11 11:40:00|222.07|219.87|221.78|219.58|222.22|220.02|221.78|219.58|0
1636631100000|2021-11-11 11:45:00|221.86|219.66|221.93|219.73|222.07|219.87|221.78|219.58|0
1636631400000|2021-11-11 11:50:00|222.07|219.87|221.2|219|222.07|219.87|221.2|219|0
1636631700000|2021-11-11 11:55:00|221.35|219.15|220.77|218.57|221.63|219.43|220.77|218.57|0
1636632000000|2021-11-11 12:00:00|220.91|218.71|221.06|218.86|221.63|219.43|220.77|218.57|0
1636632300000|2021-11-11 12:05:00|221.2|219|220.77|218.57|221.2|219|220.05|217.85|0
1636632600000|2021-11-11 12:10:00|220.84|218.64|221.63|219.43|221.63|219.43|220.7|218.5|0
1636632900000|2021-11-11 12:15:00|221.77|219.57|221.34|219.14|222.2|220|221.34|219.14|0
1636633200000|2021-11-11 12:20:00|221.48|219.28|221.62|219.42|221.62|219.42|221.05|218.85|0
1636633500000|2021-11-11 12:25:00|221.55|219.35|221.48|219.28|221.7|219.5|221.41|219.21|0
1636633800000|2021-11-11 12:30:00|221.62|219.42|222.05|219.85|222.19|219.99|221.33|219.13|0
1636634100000|2021-11-11 12:35:00|222.19|219.99|222.05|219.85|222.34|220.14|221.62|219.42|0
1636634400000|2021-11-11 12:40:00|222.19|219.99|222.05|219.85|222.62|220.42|221.98|219.78|0
1636634700000|2021-11-11 12:45:00|221.9|219.7|222.04|219.84|222.19|219.99|221.76|219.56|0
1636635000000|2021-11-11 12:50:00|221.9|219.7|221.46|219.26|221.9|219.7|220.89|218.69|0
1636635300000|2021-11-11 12:55:00|221.61|219.41|221.46|219.26|221.9|219.7|221.18|218.98|0
1636635600000|2021-11-11 13:00:00|221.75|219.55|221.6|219.4|222.04|219.84|221.17|218.97|0
1636635900000|2021-11-11 13:05:00|221.46|219.26|222.03|219.83|222.32|220.12|221.46|219.26|0
1636636200000|2021-11-11 13:10:00|221.89|219.69|222.03|219.83|222.32|220.12|221.6|219.4|0
1636636500000|2021-11-11 13:15:00|222.18|219.98|221.6|219.4|222.32|220.12|221.6|219.4|0
1636636800000|2021-11-11 13:20:00|221.74|219.54|221.6|219.4|221.89|219.69|221.16|218.96|0
1636637100000|2021-11-11 13:25:00|221.74|219.54|221.88|219.68|222.17|219.97|221.6|219.4|0
1636637400000|2021-11-11 13:30:00|222.03|219.83|222.31|220.11|222.46|220.26|221.88|219.68|0
1636637700000|2021-11-11 13:35:00|222.17|219.97|221.88|219.68|222.46|220.26|221.88|219.68|0
1636638000000|2021-11-11 13:40:00|222.02|219.82|221.15|218.95|222.16|219.96|221.15|218.95|0
1636638300000|2021-11-11 13:45:00|221.3|219.1|221.15|218.95|221.59|219.39|221.01|218.81|0
1636638600000|2021-11-11 13:50:00|221.44|219.24|221.73|219.53|221.73|219.53|221.3|219.1|0
1636638900000|2021-11-11 13:55:00|221.87|219.67|221.29|219.09|221.87|219.67|221.15|218.95|0
1636639200000|2021-11-11 14:00:00|221.44|219.24|221.72|219.52|222.01|219.81|221.15|218.95|0
1636639500000|2021-11-11 14:05:00|221.58|219.38|221.43|219.23|221.86|219.66|221.43|219.23|0
1636639800000|2021-11-11 14:10:00|221.29|219.09|221.43|219.23|221.57|219.37|221.29|219.09|0
1636640100000|2021-11-11 14:15:00|221.57|219.37|222|219.8|222.44|220.24|221.57|219.37|0
1636640400000|2021-11-11 14:20:00|221.86|219.66|222|219.8|222.43|220.23|221.86|219.66|0
1636640700000|2021-11-11 14:25:00|221.86|219.66|223.01|220.81|223.16|220.96|221.57|219.37|0
1636641000000|2021-11-11 14:30:00|222.72|220.52|225.18|222.98|225.33|223.13|222.58|220.38|0
1636641300000|2021-11-11 14:35:00|225.62|223.42|227.52|225.32|227.96|225.76|225.18|222.98|0
1636641600000|2021-11-11 14:40:00|227.81|225.61|225.76|223.56|228.1|225.9|225.76|223.56|0
1636641900000|2021-11-11 14:45:00|226.05|223.85|225.32|223.12|226.34|224.14|224.89|222.69|0
1636642200000|2021-11-11 14:50:00|225.76|223.56|223.87|221.67|225.9|223.7|223.43|221.23|0
1636642500000|2021-11-11 14:55:00|224.01|221.81|223.86|221.66|224.74|222.54|223.29|221.09|0
1636642800000|2021-11-11 15:00:00|223.94|221.74|225.9|223.7|226.92|224.72|223.72|221.52|0
1636643100000|2021-11-11 15:05:00|225.75|223.55|227.06|224.86|227.8|225.6|224.73|222.53|0
1636643400000|2021-11-11 15:10:00|226.92|224.72|226.19|223.99|227.94|225.74|225.75|223.55|0
1636643700000|2021-11-11 15:15:00|226.04|223.84|226.47|224.27|228.38|226.18|225.6|223.4|0
1636644000000|2021-11-11 15:20:00|226.62|224.42|226.91|224.71|228.08|225.88|226.33|224.13|0
1636644300000|2021-11-11 15:25:00|226.76|224.56|228.23|226.03|228.23|226.03|226.33|224.13|0
1636644600000|2021-11-11 15:30:00|228.67|226.47|228.81|226.61|230.14|227.94|227.93|225.73|0
1636644900000|2021-11-11 15:35:00|228.96|226.76|227.49|225.29|229.25|227.05|226.76|224.56|0
1636645200000|2021-11-11 15:40:00|227.27|225.07|225.96|223.76|227.64|225.44|225.74|223.54|0
1636645500000|2021-11-11 15:45:00|226.03|223.83|225.88|223.68|227.19|224.99|225.44|223.24|0
1636645800000|2021-11-11 15:50:00|225.73|223.53|225.44|223.24|226.46|224.26|225|222.8|0
1636646100000|2021-11-11 15:55:00|225.29|223.09|226.46|224.26|226.75|224.55|225.29|223.09|0
1636646400000|2021-11-11 16:00:00|226.6|224.4|226.89|224.69|227.48|225.28|225.44|223.24|0
1636646700000|2021-11-11 16:05:00|227.04|224.84|227.77|225.57|228.06|225.86|227.04|224.84|0
1636647000000|2021-11-11 16:10:00|227.62|225.42|227.33|225.13|228.21|226.01|227.33|225.13|0
1636647300000|2021-11-11 16:15:00|227.47|225.27|227.03|224.83|227.91|225.71|226.74|224.54|0
1636647600000|2021-11-11 16:20:00|226.89|224.69|226.15|223.95|227.33|225.13|226.15|223.95|0
1636647900000|2021-11-11 16:25:00|226.01|223.81|227.18|224.98|227.47|225.27|225.72|223.52|0
1636648200000|2021-11-11 16:30:00|227.03|224.83|226.15|223.95|227.47|225.27|226.15|223.95|0
1636648500000|2021-11-11 16:35:00|226|223.8|223.39|221.19|226.15|223.95|223.39|221.19|0
1636648800000|2021-11-11 16:40:00|223.53|221.33|224.83|222.63|224.84|222.64|223.39|221.19|0
1636649100000|2021-11-11 16:45:00|224.69|222.49|224.54|222.34|225.27|223.07|224.4|222.2|0
1636649400000|2021-11-11 16:50:00|224.4|222.2|225.41|223.21|225.56|223.36|224.4|222.2|0
1636649700000|2021-11-11 16:55:00|225.27|223.07|224.63|222.43|225.27|223.07|223.76|221.56|0
1636650000000|2021-11-11 17:00:00|224.49|222.29|226.39|224.19|226.68|224.48|223.9|221.7|0
1636650300000|2021-11-11 17:05:00|226.24|224.04|226.68|224.48|227.05|224.85|225.36|223.16|0
1636650600000|2021-11-11 17:10:00|226.82|224.62|227.26|225.06|227.56|225.36|226.24|224.04|0
1636650900000|2021-11-11 17:15:00|227.56|225.36|228.14|225.94|229.47|227.27|227.12|224.92|0
1636651200000|2021-11-11 17:20:00|228.29|226.09|227.85|225.65|228.88|226.68|227.26|225.06|0
1636651500000|2021-11-11 17:25:00|227.99|225.79|227.26|225.06|228.44|226.24|226.96|224.76|0
1636651800000|2021-11-11 17:30:00|227.4|225.2|226.81|224.61|227.84|225.64|226.67|224.47|0
1636652100000|2021-11-11 17:35:00|226.67|224.47|224.91|222.71|226.67|224.47|224.47|222.27|0
1636652400000|2021-11-11 17:40:00|225.05|222.85|225.05|222.85|225.64|223.44|224.76|222.56|0
1636652700000|2021-11-11 17:45:00|224.91|222.71|225.34|223.14|226.08|223.88|224.91|222.71|0
1636653000000|2021-11-11 17:50:00|225.49|223.29|225.92|223.72|226.22|224.02|225.2|223|0
1636653300000|2021-11-11 17:55:00|225.78|223.58|226.07|223.87|226.22|224.02|225.34|223.14|0
1636653600000|2021-11-11 18:00:00|226.22|224.02|227.39|225.19|227.98|225.78|226.07|223.87|0
1636653900000|2021-11-11 18:05:00|227.24|225.04|229.01|226.81|229.16|226.96|227.24|225.04|0
1636654200000|2021-11-11 18:10:00|229.16|226.96|227.83|225.63|229.16|226.96|227.53|225.33|0
1636654500000|2021-11-11 18:15:00|227.68|225.48|227.53|225.33|228.12|225.92|227.09|224.89|0
1636654800000|2021-11-11 18:20:00|227.38|225.18|227.97|225.77|227.97|225.77|226.35|224.15|0
1636655100000|2021-11-11 18:25:00|227.82|225.62|226.54|224.34|228.85|226.65|225.55|223.35|0
1636655400000|2021-11-11 18:30:00|226.61|224.41|227.2|225|227.2|225|226.32|224.12|0
1636655700000|2021-11-11 18:35:00|227.05|224.85|226.17|223.97|227.13|224.93|226.02|223.82|0
1636656000000|2021-11-11 18:40:00|226.25|224.05|226.17|223.97|227.2|225|226.02|223.82|0
1636656300000|2021-11-11 18:45:00|226.02|223.82|225.58|223.38|226.02|223.82|225.29|223.09|0
1636656600000|2021-11-11 18:50:00|225.43|223.23|225.72|223.52|226.31|224.11|225.28|223.08|0
1636656900000|2021-11-11 18:55:00|225.58|223.38|225.87|223.67|226.46|224.26|225.58|223.38|0
1636657200000|2021-11-11 19:00:00|226.01|223.81|224.4|222.2|226.31|224.11|224.4|222.2|0
1636657500000|2021-11-11 19:05:00|224.55|222.35|223.67|221.47|225.13|222.93|223.67|221.47|0
1636657800000|2021-11-11 19:10:00|223.81|221.61|224.54|222.34|224.54|222.34|223.81|221.61|0
1636658100000|2021-11-11 19:15:00|224.4|222.2|224.98|222.78|225.13|222.93|224.25|222.05|0
1636658400000|2021-11-11 19:20:00|225.13|222.93|225.56|223.36|225.56|223.36|224.83|222.63|0
1636658700000|2021-11-11 19:25:00|225.42|223.22|225.56|223.36|225.86|223.66|225.42|223.22|0
1636659000000|2021-11-11 19:30:00|225.41|223.21|224.97|222.77|225.56|223.36|224.54|222.34|0
1636659300000|2021-11-11 19:35:00|224.9|222.7|224.09|221.89|224.9|222.7|223.8|221.6|0
1636659600000|2021-11-11 19:40:00|223.95|221.75|224.53|222.33|224.82|222.62|223.02|220.82|0
1636659900000|2021-11-11 19:45:00|224.82|222.62|225.26|223.06|225.41|223.21|224.53|222.33|0
1636660200000|2021-11-11 19:50:00|225.34|223.14|226.72|224.52|227.02|224.82|225.26|223.06|0
1636660500000|2021-11-11 19:55:00|226.58|224.38|226.58|224.38|227.02|224.82|225.99|223.79|0
1636660800000|2021-11-11 20:00:00|226.43|224.23|227.01|224.81|227.75|225.55|225.84|223.64|0
1636661100000|2021-11-11 20:05:00|227.16|224.96|227.16|224.96|227.31|225.11|226.28|224.08|0
1636661400000|2021-11-11 20:10:00|227.01|224.81|228.34|226.14|228.78|226.58|227.01|224.81|0
1636661700000|2021-11-11 20:15:00|228.19|225.99|227.01|224.81|228.19|225.99|226.86|224.66|0
1636662000000|2021-11-11 20:20:00|227.16|224.96|227.15|224.95|227.97|225.77|227.01|224.81|0
1636662300000|2021-11-11 20:25:00|227.3|225.1|226.56|224.36|227.45|225.25|225.68|223.48|0
1636662600000|2021-11-11 20:30:00|226.42|224.22|227.74|225.54|228.33|226.13|226.27|224.07|0
1636662900000|2021-11-11 20:35:00|227.3|225.1|227.15|224.95|228.18|225.98|227|224.8|0
1636663200000|2021-11-11 20:40:00|227|224.8|226.85|224.65|227.15|224.95|226.41|224.21|0
1636663500000|2021-11-11 20:45:00|227|224.8|228.03|225.83|228.03|225.83|225.53|223.33|0
1636663800000|2021-11-11 20:50:00|227.58|225.38|228.47|226.27|228.62|226.42|226.7|224.5|0
1636664100000|2021-11-11 20:55:00|228.17|225.97|228.91|226.71|229.35|227.15|227.88|225.68|0
1636664400000|2021-11-11 21:00:00|229.06|226.86|227.28|225.08|229.06|226.86|226.99|224.79|0
1636664700000|2021-11-11 21:05:00|227.43|225.23|228.02|225.82|228.02|225.82|227.28|225.08|0
1636665000000|2021-11-11 21:10:00|227.87|225.67|227.87|225.67|228.31|226.11|227.43|225.23|0
1636665300000|2021-11-11 21:15:00|227.92|225.32|227.62|225.02|228.07|225.47|227.62|225.02|0
1636665600000|2021-11-11 21:20:00|227.48|224.88|227.18|224.58|227.48|224.88|227.18|224.58|0
1636665900000|2021-11-11 21:25:00|227.33|224.73|227.77|225.17|227.77|225.17|227.33|224.73|0
1636666200000|2021-11-11 21:30:00|227.62|225.02|228.06|225.46|228.06|225.46|227.62|225.02|0
1636666500000|2021-11-11 21:35:00|227.91|225.31|227.32|224.72|227.91|225.31|227.32|224.72|0
1636666800000|2021-11-11 21:40:00|227.47|224.87|227.47|224.87|227.47|224.87|227.17|224.57|0
1636667100000|2021-11-11 21:45:00|227.32|224.72|227.02|224.42|227.32|224.72|226.88|224.28|0
1636667400000|2021-11-11 21:50:00|226.87|224.27|226.87|224.27|227.02|224.42|226.87|224.27|0
1636667700000|2021-11-11 21:55:00|226.95|224.35|227.09|224.49|227.17|224.57|226.87|224.27|0
1636668000000|2021-11-11 22:00:00|227.2|224.6|227.17|224.57|227.31|224.71|227.13|224.53|0
1636668300000|2021-11-11 22:05:00|227.2|224.6|227.26|224.66|227.49|224.89|227.2|224.6|0
1636668600000|2021-11-11 22:10:00|227.42|224.82|227.47|224.87|227.47|224.87|227.28|224.68|0
1636668900000|2021-11-11 22:15:00|227.23|224.63|227.4|224.8|227.47|224.87|227.23|224.63|0
1636669200000|2021-11-11 22:20:00|227.39|224.79|227.38|224.78|227.39|224.79|227.36|224.76|0
1636669500000|2021-11-11 22:25:00|227.4|224.8|227.38|224.78|227.44|224.84|227.38|224.78|0
1636669800000|2021-11-11 22:30:00|227.36|224.76|227.25|224.65|227.36|224.76|227.25|224.65|0
1636670100000|2021-11-11 22:35:00|227.31|224.71|227.25|224.65|227.33|224.73|227.25|224.65|0
1636670400000|2021-11-11 22:40:00|227.29|224.69|227.29|224.69|227.29|224.69|227.29|224.69|0
1636670700000|2021-11-11 22:45:00|227.26|224.66|227.16|224.56|227.29|224.69|227.11|224.51|0
1636671000000|2021-11-11 22:50:00|227.15|224.55|227.14|224.54|227.15|224.55|227.14|224.54|0
1636671300000|2021-11-11 22:55:00|227.15|224.55|227.17|224.57|227.28|224.68|227.15|224.55|0
1636671600000|2021-11-11 23:00:00|226.48|223.88|226.55|223.95|226.99|224.39|226.4|223.8|0
1636671900000|2021-11-11 23:05:00|226.7|224.1|226.84|224.24|226.84|224.24|226.55|223.95|0
1636672200000|2021-11-11 23:10:00|226.69|224.09|226.99|224.39|227.13|224.53|226.69|224.09|0
1636672500000|2021-11-11 23:15:00|226.98|224.38|226.39|223.79|227.13|224.53|226.32|223.72|0
1636672800000|2021-11-11 23:20:00|226.25|223.65|225.88|223.28|226.39|223.79|225.88|223.28|0
1636673100000|2021-11-11 23:25:00|225.95|223.35|225.66|223.06|225.95|223.35|225.51|222.91|0
1636673400000|2021-11-11 23:30:00|225.51|222.91|225.51|222.91|225.8|223.2|225.51|222.91|0
1636673700000|2021-11-11 23:35:00|225.36|222.76|225.36|222.76|225.51|222.91|225.21|222.61|0
1636674000000|2021-11-11 23:40:00|225.51|222.91|225.5|222.9|225.65|223.05|225.36|222.76|0
1636674300000|2021-11-11 23:45:00|225.65|223.05|225.06|222.46|225.94|223.34|224.92|222.32|0
1636674600000|2021-11-11 23:50:00|224.92|222.32|225.21|222.61|225.21|222.61|224.62|222.02|0
1636674900000|2021-11-11 23:55:00|225.35|222.75|224.33|221.73|225.35|222.75|224.33|221.73|0
1636675200000|2021-11-12 00:00:00|224.62|222.02|222.87|220.27|224.62|222.02|222.43|219.83|0
1636675500000|2021-11-12 00:05:00|223.01|220.41|222.86|220.26|223.01|220.41|221.99|219.39|0
1636675800000|2021-11-12 00:10:00|223.01|220.41|222.57|219.97|223.01|220.41|222.43|219.83|0
1636676100000|2021-11-12 00:15:00|222.42|219.82|222.57|219.97|222.71|220.11|222.28|219.68|0
1636676400000|2021-11-12 00:20:00|222.71|220.11|222.42|219.82|222.79|220.19|222.13|219.53|0
1636676700000|2021-11-12 00:25:00|222.28|219.68|222.27|219.67|222.35|219.75|222.13|219.53|0
1636677000000|2021-11-12 00:30:00|222.13|219.53|221.98|219.38|222.42|219.82|221.84|219.24|0
1636677300000|2021-11-12 00:35:00|221.84|219.24|221.11|218.51|221.98|219.38|220.96|218.36|0
1636677600000|2021-11-12 00:40:00|221.25|218.65|220.38|217.78|221.25|218.65|220.24|217.64|0
1636677900000|2021-11-12 00:45:00|220.31|217.71|220.96|218.36|220.96|218.36|220.24|217.64|0
1636678200000|2021-11-12 00:50:00|221.1|218.5|221.68|219.08|221.83|219.23|220.96|218.36|0
1636678500000|2021-11-12 00:55:00|221.83|219.23|222.26|219.66|222.26|219.66|221.68|219.08|0
1636678800000|2021-11-12 01:00:00|222.41|219.81|222.69|220.09|223.28|220.68|222.4|219.8|0
1636679100000|2021-11-12 01:05:00|222.77|220.17|221.97|219.37|222.84|220.24|221.82|219.22|0
1636679400000|2021-11-12 01:10:00|222.11|219.51|222.25|219.65|222.55|219.95|221.53|218.93|0
1636679700000|2021-11-12 01:15:00|222.4|219.8|222.25|219.65|222.4|219.8|221.82|219.22|0
1636680000000|2021-11-12 01:20:00|222.4|219.8|222.54|219.94|222.69|220.09|221.82|219.22|0
1636680300000|2021-11-12 01:25:00|222.47|219.87|222.39|219.79|222.54|219.94|222.25|219.65|0
1636680600000|2021-11-12 01:30:00|222.54|219.94|222.54|219.94|222.68|220.08|222.1|219.5|0
1636680900000|2021-11-12 01:35:00|222.68|220.08|222.68|220.08|222.97|220.37|222.39|219.79|0
1636681200000|2021-11-12 01:40:00|222.75|220.15|221.8|219.2|222.97|220.37|221.8|219.2|0
1636681500000|2021-11-12 01:45:00|221.74|219.14|222.24|219.64|222.38|219.78|221.51|218.91|0
1636681800000|2021-11-12 01:50:00|222.09|219.49|221.51|218.91|222.17|219.57|221.37|218.77|0
1636682100000|2021-11-12 01:55:00|221.37|218.77|221.94|219.34|222.09|219.49|221.36|218.76|0
1636682400000|2021-11-12 02:00:00|221.8|219.2|222.09|219.49|222.23|219.63|221.65|219.05|0
1636682700000|2021-11-12 02:05:00|221.94|219.34|222.52|219.92|222.52|219.92|221.94|219.34|0
1636683000000|2021-11-12 02:10:00|222.37|219.77|222.45|219.85|222.67|220.07|222.23|219.63|0
1636683300000|2021-11-12 02:15:00|222.52|219.92|222.66|220.06|222.81|220.21|222.45|219.85|0
1636683600000|2021-11-12 02:20:00|222.52|219.92|222.22|219.62|222.66|220.06|222.22|219.62|0
1636683900000|2021-11-12 02:25:00|222.08|219.48|222.51|219.91|222.51|219.91|222.08|219.48|0
1636684200000|2021-11-12 02:30:00|222.66|220.06|223.97|221.37|224.11|221.51|222.36|219.76|0
1636684500000|2021-11-12 02:35:00|224.11|221.51|224.69|222.09|224.69|222.09|223.82|221.22|0
1636684800000|2021-11-12 02:40:00|224.55|221.95|224.55|221.95|225.13|222.53|224.4|221.8|0
1636685100000|2021-11-12 02:45:00|224.4|221.8|223.96|221.36|224.69|222.09|223.81|221.21|0
1636685400000|2021-11-12 02:50:00|223.81|221.21|224.4|221.8|224.4|221.8|223.67|221.07|0
1636685700000|2021-11-12 02:55:00|224.54|221.94|224.98|222.38|225.27|222.67|224.54|221.94|0
1636686000000|2021-11-12 03:00:00|225.13|222.53|224.98|222.38|225.13|222.53|224.76|222.16|0
1636686300000|2021-11-12 03:05:00|225.12|222.52|226.15|223.55|226.44|223.84|224.98|222.38|0
1636686600000|2021-11-12 03:10:00|226|223.4|226|223.4|226.29|223.69|225.85|223.25|0
1636686900000|2021-11-12 03:15:00|225.93|223.33|225.41|222.81|225.93|223.33|225.26|222.66|0
1636687200000|2021-11-12 03:20:00|225.56|222.96|225.55|222.95|225.7|223.1|225.41|222.81|0
1636687500000|2021-11-12 03:25:00|225.7|223.1|225.26|222.66|225.7|223.1|225.11|222.51|0
1636687800000|2021-11-12 03:30:00|225.41|222.81|224.82|222.22|225.41|222.81|224.67|222.07|0
1636688100000|2021-11-12 03:35:00|224.96|222.36|224.81|222.21|224.96|222.36|224.52|221.92|0
1636688400000|2021-11-12 03:40:00|224.89|222.29|225.25|222.65|225.25|222.65|224.81|222.21|0
1636688700000|2021-11-12 03:45:00|225.33|222.73|225.62|223.02|225.62|223.02|225.25|222.65|0
1636689000000|2021-11-12 03:50:00|225.69|223.09|225.54|222.94|225.69|223.09|225.25|222.65|0
1636689300000|2021-11-12 03:55:00|225.69|223.09|225.54|222.94|225.69|223.09|225.39|222.79|0
1636689600000|2021-11-12 04:00:00|225.69|223.09|225.54|222.94|225.69|223.09|225.39|222.79|0
1636689900000|2021-11-12 04:05:00|225.68|223.08|226.12|223.52|226.12|223.52|225.54|222.94|0
1636690200000|2021-11-12 04:10:00|225.97|223.37|225.83|223.23|226.12|223.52|225.83|223.23|0
1636690500000|2021-11-12 04:15:00|225.68|223.08|225.09|222.49|225.83|223.23|224.94|222.34|0
1636690800000|2021-11-12 04:20:00|225.02|222.42|225.09|222.49|225.09|222.49|225.02|222.42|0
1636691100000|2021-11-12 04:25:00|225.23|222.63|224.94|222.34|225.38|222.78|224.94|222.34|0
1636691400000|2021-11-12 04:30:00|224.79|222.19|224.94|222.34|224.94|222.34|224.65|222.05|0
1636691700000|2021-11-12 04:35:00|224.79|222.19|224.79|222.19|225.08|222.48|224.79|222.19|0
1636692000000|2021-11-12 04:40:00|224.64|222.04|224.49|221.89|224.64|222.04|224.35|221.75|0
1636692300000|2021-11-12 04:45:00|224.35|221.75|224.64|222.04|224.93|222.33|224.35|221.75|0
1636692600000|2021-11-12 04:50:00|224.78|222.18|224.64|222.04|224.78|222.18|224.34|221.74|0
1636692900000|2021-11-12 04:55:00|224.78|222.18|225.51|222.91|225.51|222.91|224.78|222.18|0
1636693200000|2021-11-12 05:00:00|225.37|222.77|225.66|223.06|225.66|223.06|225.07|222.47|0
1636693500000|2021-11-12 05:05:00|225.8|223.2|225.65|223.05|226.1|223.5|225.36|222.76|0
1636693800000|2021-11-12 05:10:00|225.51|222.91|225.8|223.2|225.95|223.35|225.51|222.91|0
1636694100000|2021-11-12 05:15:00|225.95|223.35|225.94|223.34|226.53|223.93|225.94|223.34|0
1636694400000|2021-11-12 05:20:00|226.09|223.49|225.28|222.68|226.09|223.49|225.21|222.61|0
1636694700000|2021-11-12 05:25:00|225.21|222.61|225.35|222.75|225.35|222.75|225.06|222.46|0
1636695000000|2021-11-12 05:30:00|225.5|222.9|224.91|222.31|225.5|222.9|224.91|222.31|0
1636695300000|2021-11-12 05:35:00|224.76|222.16|224.62|222.02|224.91|222.31|224.62|222.02|0
1636695600000|2021-11-12 05:40:00|224.76|222.16|224.47|221.87|224.76|222.16|224.47|221.87|0
1636695900000|2021-11-12 05:45:00|224.61|222.01|224.76|222.16|224.9|222.3|224.47|221.87|0
1636696200000|2021-11-12 05:50:00|224.9|222.3|224.76|222.16|224.9|222.3|224.46|221.86|0
1636696500000|2021-11-12 05:55:00|224.61|222.01|224.46|221.86|224.75|222.15|224.31|221.71|0
1636696800000|2021-11-12 06:00:00|224.31|221.71|224.46|221.86|225.19|222.59|224.31|221.71|0
1636697100000|2021-11-12 06:05:00|224.61|222.01|224.6|222|224.9|222.3|224.6|222|0
1636697400000|2021-11-12 06:10:00|224.68|222.08|224.75|222.15|224.9|222.3|224.31|221.71|0
1636697700000|2021-11-12 06:15:00|224.89|222.29|224.45|221.85|225.04|222.44|224.45|221.85|0
1636698000000|2021-11-12 06:20:00|224.53|221.93|224.45|221.85|224.67|222.07|224.45|221.85|0
1636698300000|2021-11-12 06:25:00|224.16|221.56|224.01|221.41|224.16|221.56|223.72|221.12|0
1636698600000|2021-11-12 06:30:00|223.86|221.26|224.88|222.28|224.89|222.29|223.72|221.12|0
1636698900000|2021-11-12 06:35:00|224.96|222.36|225.62|223.02|225.76|223.16|224.88|222.28|0
1636699200000|2021-11-12 06:40:00|225.76|223.16|225.91|223.31|226.2|223.6|225.62|223.02|0
1636699500000|2021-11-12 06:45:00|226.05|223.45|226.2|223.6|226.2|223.6|225.91|223.31|0
1636699800000|2021-11-12 06:50:00|226.35|223.75|226.79|224.19|227.67|225.07|226.35|223.75|0
1636700100000|2021-11-12 06:55:00|226.64|224.04|227.08|224.48|227.23|224.63|226.64|224.04|0
1636700400000|2021-11-12 07:00:00|227.22|224.62|227.08|224.48|227.22|224.62|226.63|224.03|0
1636700700000|2021-11-12 07:05:00|227.22|224.62|227.22|224.62|227.66|225.06|227.07|224.47|0
1636701000000|2021-11-12 07:10:00|227.3|224.7|226.48|223.88|227.37|224.77|226.48|223.88|0
1636701300000|2021-11-12 07:15:00|226.33|223.73|225.16|222.56|226.41|223.81|225.16|222.56|0
1636701600000|2021-11-12 07:20:00|225.3|222.7|225.6|223|226.04|223.44|225.3|222.7|0
1636701900000|2021-11-12 07:25:00|225.45|222.85|225.59|222.99|225.74|223.14|225.3|222.7|0
1636702200000|2021-11-12 07:30:00|225.89|223.29|226.03|223.43|226.03|223.43|225.3|222.7|0
1636702500000|2021-11-12 07:35:00|225.74|223.14|226.47|223.87|226.47|223.87|225.74|223.14|0
1636702800000|2021-11-12 07:40:00|226.32|223.72|225.96|223.36|226.47|223.87|225.96|223.36|0
1636703100000|2021-11-12 07:45:00|226.03|223.43|226.61|224.01|226.61|224.01|226.03|223.43|0
1636703400000|2021-11-12 07:50:00|226.69|224.09|227.5|224.9|227.64|225.04|226.61|224.01|0
1636703700000|2021-11-12 07:55:00|227.35|224.75|226.76|224.16|227.94|225.34|226.76|224.16|0
1636704000000|2021-11-12 08:00:00|226.9|224.3|224.85|222.25|226.9|224.3|224.85|222.25|0
1636704300000|2021-11-12 08:05:00|224.5|222.3|224.64|222.44|224.94|222.74|223.77|221.57|0
1636704600000|2021-11-12 08:10:00|224.35|222.15|225.52|223.32|225.52|223.32|223.77|221.57|0
1636704900000|2021-11-12 08:15:00|225.67|223.47|226.11|223.91|226.26|224.06|225.23|223.03|0
1636705200000|2021-11-12 08:20:00|226.25|224.05|225.37|223.17|226.55|224.35|225.37|223.17|0
1636705500000|2021-11-12 08:25:00|225.59|223.39|226.25|224.05|226.4|224.2|225.52|223.32|0
1636705800000|2021-11-12 08:30:00|226.4|224.2|226.69|224.49|227.72|225.52|226.25|224.05|0
1636706100000|2021-11-12 08:35:00|226.84|224.64|226.24|224.04|227.43|225.23|226.03|223.83|0
1636706400000|2021-11-12 08:40:00|226.32|224.12|226.24|224.04|226.83|224.63|226.1|223.9|0
1636706700000|2021-11-12 08:45:00|226.1|223.9|225.51|223.31|226.24|224.04|225.07|222.87|0
1636707000000|2021-11-12 08:50:00|225.65|223.45|224.62|222.42|225.8|223.6|224.48|222.28|0
1636707300000|2021-11-12 08:55:00|224.48|222.28|224.77|222.57|225.36|223.16|224.04|221.84|0
1636707600000|2021-11-12 09:00:00|224.62|222.42|225.58|223.38|225.65|223.45|224.18|221.98|0
1636707900000|2021-11-12 09:05:00|225.65|223.45|225.94|223.74|226.23|224.03|225.43|223.23|0
1636708200000|2021-11-12 09:10:00|226.08|223.88|226.38|224.18|226.53|224.33|226.08|223.88|0
1636708500000|2021-11-12 09:15:00|226.16|223.96|226.82|224.62|227.41|225.21|226.08|223.88|0
1636708800000|2021-11-12 09:20:00|226.96|224.76|226.67|224.47|226.96|224.76|226.16|223.96|0
1636709100000|2021-11-12 09:25:00|226.74|224.54|227.55|225.35|227.55|225.35|226.67|224.47|0
1636709400000|2021-11-12 09:30:00|227.7|225.5|226.66|224.46|227.99|225.79|226.52|224.32|0
1636709700000|2021-11-12 09:35:00|226.52|224.32|226.81|224.61|227.25|225.05|226.52|224.32|0
1636710000000|2021-11-12 09:40:00|226.88|224.68|226.51|224.31|227.25|225.05|226.51|224.31|0
1636710300000|2021-11-12 09:45:00|226.66|224.46|226.07|223.87|226.66|224.46|225.92|223.72|0
1636710600000|2021-11-12 09:50:00|225.92|223.72|225.92|223.72|226.51|224.31|225.77|223.57|0
1636710900000|2021-11-12 09:55:00|225.99|223.79|226.21|224.01|226.36|224.16|225.92|223.72|0
1636711200000|2021-11-12 10:00:00|226.36|224.16|225.91|223.71|226.36|224.16|225.62|223.42|0
1636711500000|2021-11-12 10:05:00|225.62|223.42|225.76|223.56|226.28|224.08|225.62|223.42|0
1636711800000|2021-11-12 10:10:00|225.91|223.71|226.2|224|226.2|224|225.76|223.56|0
1636712100000|2021-11-12 10:15:00|226.35|224.15|225.91|223.71|226.64|224.44|225.91|223.71|0
1636712400000|2021-11-12 10:20:00|226.05|223.85|226.05|223.85|226.13|223.93|225.76|223.56|0
1636712700000|2021-11-12 10:25:00|225.91|223.71|226.27|224.07|226.57|224.37|225.9|223.7|0
1636713000000|2021-11-12 10:30:00|226.2|224|226.05|223.85|226.49|224.29|225.9|223.7|0
1636713300000|2021-11-12 10:35:00|226.19|223.99|226.34|224.14|226.34|224.14|225.9|223.7|0
1636713600000|2021-11-12 10:40:00|226.19|223.99|226.34|224.14|226.34|224.14|226.19|223.99|0
1636713900000|2021-11-12 10:45:00|226.48|224.28|226.34|224.14|226.63|224.43|226.19|223.99|0
1636714200000|2021-11-12 10:50:00|226.26|224.06|223.84|221.64|226.26|224.06|223.4|221.2|0
1636714500000|2021-11-12 10:55:00|223.69|221.49|224.57|222.37|224.57|222.37|223.55|221.35|0
1636714800000|2021-11-12 11:00:00|224.42|222.22|224.71|222.51|225.15|222.95|224.42|222.22|0
1636715100000|2021-11-12 11:05:00|224.79|222.59|225.3|223.1|225.45|223.25|224.79|222.59|0
1636715400000|2021-11-12 11:10:00|225.15|222.95|224.71|222.51|225.15|222.95|223.83|221.63|0
1636715700000|2021-11-12 11:15:00|224.56|222.36|224.27|222.07|224.56|222.36|224.12|221.92|0
1636716000000|2021-11-12 11:20:00|224.12|221.92|223.61|221.41|224.27|222.07|223.53|221.33|0
1636716300000|2021-11-12 11:25:00|223.68|221.48|223.97|221.77|224.26|222.06|223.68|221.48|0
1636716600000|2021-11-12 11:30:00|224.12|221.92|223.82|221.62|224.26|222.06|223.82|221.62|0
1636716900000|2021-11-12 11:35:00|223.68|221.48|222.94|220.74|223.82|221.62|222.8|220.6|0
1636717200000|2021-11-12 11:40:00|222.65|220.45|222.8|220.6|223.09|220.89|222.21|220.01|0
1636717500000|2021-11-12 11:45:00|222.94|220.74|222.07|219.87|222.94|220.74|222.07|219.87|0
1636717800000|2021-11-12 11:50:00|221.92|219.72|222.21|220.01|222.36|220.16|221.92|219.72|0
1636718100000|2021-11-12 11:55:00|222.29|220.09|222.06|219.86|222.35|220.15|221.77|219.57|0
1636718400000|2021-11-12 12:00:00|221.92|219.72|222.5|220.3|222.79|220.59|221.85|219.65|0
1636718700000|2021-11-12 12:05:00|222.64|220.44|222.79|220.59|222.93|220.73|221.58|219.38|0
1636719000000|2021-11-12 12:10:00|222.72|220.52|222.78|220.58|223.22|221.02|222.64|220.44|0
1636719300000|2021-11-12 12:15:00|222.93|220.73|222.78|220.58|223.07|220.87|222.64|220.44|0
1636719600000|2021-11-12 12:20:00|222.93|220.73|222.92|220.72|223.07|220.87|222.78|220.58|0
1636719900000|2021-11-12 12:25:00|222.78|220.58|222.92|220.72|223.07|220.87|222.78|220.58|0
1636720200000|2021-11-12 12:30:00|223.07|220.87|223.5|221.3|223.8|221.6|223.07|220.87|0
1636720500000|2021-11-12 12:35:00|223.65|221.45|223.06|220.86|223.8|221.6|223.06|220.86|0
1636720800000|2021-11-12 12:40:00|223.21|221.01|222.92|220.72|223.21|221.01|222.77|220.57|0
1636721100000|2021-11-12 12:45:00|223.06|220.86|223.06|220.86|223.21|221.01|223.06|220.86|0
1636721400000|2021-11-12 12:50:00|223.21|221.01|223.64|221.44|223.79|221.59|223.06|220.86|0
1636721700000|2021-11-12 12:55:00|223.79|221.59|224.08|221.88|224.22|222.02|223.49|221.29|0
1636722000000|2021-11-12 13:00:00|224.15|221.95|224.08|221.88|224.22|222.02|223.78|221.58|0
1636722300000|2021-11-12 13:05:00|224.22|222.02|223.34|221.14|224.22|222.02|223.34|221.14|0
1636722600000|2021-11-12 13:10:00|223.49|221.29|223.19|220.99|223.63|221.43|223.05|220.85|0
1636722900000|2021-11-12 13:15:00|223.05|220.85|223.19|220.99|223.34|221.14|222.9|220.7|0
1636723200000|2021-11-12 13:20:00|223.05|220.85|222.9|220.7|223.34|221.14|222.75|220.55|0
1636723500000|2021-11-12 13:25:00|222.75|220.55|221.59|219.39|222.83|220.63|221.59|219.39|0
1636723800000|2021-11-12 13:30:00|221.73|219.53|221.73|219.53|222.94|220.74|220.81|218.61|0
1636724100000|2021-11-12 13:35:00|221.88|219.68|221.73|219.53|222.17|219.97|221.22|219.02|0
1636724400000|2021-11-12 13:40:00|221.58|219.38|221.73|219.53|221.73|219.53|221.44|219.24|0
1636724700000|2021-11-12 13:45:00|221.58|219.38|221.07|218.87|221.73|219.53|221|218.8|0
1636725000000|2021-11-12 13:50:00|221|218.8|221.14|218.94|221.29|219.09|220.85|218.65|0
1636725300000|2021-11-12 13:55:00|220.99|218.79|221.43|219.23|221.87|219.67|220.99|218.79|0
1636725600000|2021-11-12 14:00:00|221.57|219.37|220.12|217.92|221.57|219.37|220.12|217.92|0
1636725900000|2021-11-12 14:05:00|220.27|218.07|219.68|217.48|220.27|218.07|219.54|217.34|0
1636726200000|2021-11-12 14:10:00|219.83|217.63|219.39|217.19|219.97|217.77|219.1|216.9|0
1636726500000|2021-11-12 14:15:00|219.68|217.48|219.25|217.05|219.68|217.48|219.1|216.9|0
1636726800000|2021-11-12 14:20:00|219.39|217.19|220.69|218.49|220.69|218.49|219.39|217.19|0
1636727100000|2021-11-12 14:25:00|220.55|218.35|220.83|218.63|220.83|218.63|220.11|217.91|0
1636727400000|2021-11-12 14:30:00|220.69|218.49|221.96|219.76|222.72|220.52|220.54|218.34|0
1636727700000|2021-11-12 14:35:00|222.1|219.9|225.47|223.27|226.06|223.86|222.1|219.9|0
1636728000000|2021-11-12 14:40:00|225.32|223.12|224.29|222.09|225.47|223.27|223.71|221.51|0
1636728300000|2021-11-12 14:45:00|224.15|221.95|225.61|223.41|225.62|223.42|223.56|221.36|0
1636728600000|2021-11-12 14:50:00|225.32|223.12|224.58|222.38|225.76|223.56|224.29|222.09|0
1636728900000|2021-11-12 14:55:00|224.44|222.24|224.43|222.23|224.58|222.38|222.82|220.62|0
1636729200000|2021-11-12 15:00:00|225.1|222.9|223.99|221.79|225.46|223.26|223.55|221.35|0
1636729500000|2021-11-12 15:05:00|224.14|221.94|220.84|218.64|225.31|223.11|220.1|217.9|0
1636729800000|2021-11-12 15:10:00|220.98|218.78|221.57|219.37|222.01|219.81|220.1|217.9|0
1636730100000|2021-11-12 15:15:00|221.42|219.22|219.66|217.46|221.86|219.66|219.66|217.46|0
1636730400000|2021-11-12 15:20:00|219.51|217.31|220.68|218.48|221.42|219.22|219.22|217.02|0
1636730700000|2021-11-12 15:25:00|220.83|218.63|221.86|219.66|222.74|220.54|220.54|218.34|0
1636731000000|2021-11-12 15:30:00|221.71|219.51|223.77|221.57|223.77|221.57|221.12|218.92|0
1636731300000|2021-11-12 15:35:00|223.48|221.28|222.15|219.95|223.77|221.57|221.12|218.92|0
1636731600000|2021-11-12 15:40:00|222|219.8|220.53|218.33|222.15|219.95|220.24|218.04|0
1636731900000|2021-11-12 15:45:00|220.67|218.47|219.06|216.86|220.97|218.77|218.92|216.72|0
1636732200000|2021-11-12 15:50:00|219.21|217.01|219.21|217.01|219.35|217.15|218.04|215.84|0
1636732500000|2021-11-12 15:55:00|219.35|217.15|216.88|214.68|219.35|217.15|216.73|214.53|0
1636732800000|2021-11-12 16:00:00|216.44|214.24|215.13|212.93|216.44|214.24|212.62|210.42|0
1636733100000|2021-11-12 16:05:00|214.85|212.65|213.98|211.78|216.28|214.08|213.98|211.78|0
1636733400000|2021-11-12 16:10:00|213.84|211.64|213.55|211.35|215.42|213.22|213.27|211.07|0
1636733700000|2021-11-12 16:15:00|213.41|211.21|208.87|206.67|213.41|211.21|208.87|206.67|0
1636734000000|2021-11-12 16:20:00|209.01|206.81|208.59|206.39|209.58|207.38|208.31|206.11|0
1636734300000|2021-11-12 16:25:00|208.87|206.67|209.57|207.37|210.42|208.22|208.31|206.11|0
1636734600000|2021-11-12 16:30:00|209.29|207.09|208.58|206.38|209.85|207.65|208.44|206.24|0
1636734900000|2021-11-12 16:35:00|208.44|206.24|211.39|209.19|211.53|209.33|208.02|205.82|0
1636735200000|2021-11-12 16:40:00|210.97|208.77|211.11|208.91|211.11|208.91|210.12|207.92|0
1636735500000|2021-11-12 16:45:00|210.97|208.77|211.53|209.33|212.24|210.04|210.97|208.77|0
1636735800000|2021-11-12 16:50:00|211.39|209.19|209.28|207.08|211.95|209.75|209.14|206.94|0
1636736100000|2021-11-12 16:55:00|209.14|206.94|209.21|207.01|209.7|207.5|208.44|206.24|0
1636736400000|2021-11-12 17:00:00|208.99|206.79|209.41|207.21|209.55|207.35|208.01|205.81|0
1636736700000|2021-11-12 17:05:00|209.13|206.93|210.53|208.33|210.53|208.33|208.85|206.65|0
1636737000000|2021-11-12 17:10:00|210.39|208.19|208.57|206.37|210.68|208.48|208.57|206.37|0
1636737300000|2021-11-12 17:15:00|208.71|206.51|208.57|206.37|209.41|207.21|208.43|206.23|0
1636737600000|2021-11-12 17:20:00|208.71|206.51|209.12|206.92|209.26|207.06|208.15|205.95|0
1636737900000|2021-11-12 17:25:00|208.98|206.78|209.12|206.92|209.82|207.62|208.7|206.5|0
1636738200000|2021-11-12 17:30:00|208.98|206.78|209.4|207.2|209.68|207.48|208.98|206.78|0
1636738500000|2021-11-12 17:35:00|209.54|207.34|209.68|207.48|209.68|207.48|209.26|207.06|0
1636738800000|2021-11-12 17:40:00|209.82|207.62|210.52|208.32|210.52|208.32|209.54|207.34|0
1636739100000|2021-11-12 17:45:00|210.38|208.18|211.08|208.88|211.22|209.02|209.96|207.76|0
1636739400000|2021-11-12 17:50:00|210.94|208.74|210.66|208.46|211.79|209.59|210.66|208.46|0
1636739700000|2021-11-12 17:55:00|210.51|208.31|211.08|208.88|211.64|209.44|210.09|207.89|0
1636740000000|2021-11-12 18:00:00|210.93|208.73|212.49|210.29|213.48|211.28|210.93|208.73|0
1636740300000|2021-11-12 18:05:00|212.34|210.14|212.84|210.64|213.34|211.14|212.06|209.86|0
1636740600000|2021-11-12 18:10:00|212.77|210.57|212.2|210|213.05|210.85|211.63|209.43|0
1636740900000|2021-11-12 18:15:00|212.34|210.14|212.06|209.86|213.05|210.85|211.91|209.71|0
1636741200000|2021-11-12 18:20:00|211.91|209.71|211.91|209.71|212.34|210.14|211.77|209.57|0
1636741500000|2021-11-12 18:25:00|211.98|209.78|211.91|209.71|212.19|209.99|211.2|209|0
1636741800000|2021-11-12 18:30:00|211.77|209.57|210.07|207.87|211.77|209.57|210.07|207.87|0
1636742100000|2021-11-12 18:35:00|210.22|208.02|210.49|208.29|210.78|208.58|210.07|207.87|0
1636742400000|2021-11-12 18:40:00|210.64|208.44|210.91|208.71|211.06|208.86|210.49|208.29|0
1636742700000|2021-11-12 18:45:00|211.06|208.86|211.76|209.56|212.04|209.84|211.06|208.86|0
1636743000000|2021-11-12 18:50:00|211.9|209.7|210.77|208.57|212.04|209.84|210.77|208.57|0
1636743300000|2021-11-12 18:55:00|210.63|208.43|210.2|208|210.77|208.57|209.92|207.72|0
1636743600000|2021-11-12 19:00:00|210.06|207.86|210.91|208.71|211.05|208.85|210.06|207.86|0
1636743900000|2021-11-12 19:05:00|210.98|208.78|211.33|209.13|211.61|209.41|210.91|208.71|0
1636744200000|2021-11-12 19:10:00|211.19|208.99|210.76|208.56|211.19|208.99|210.34|208.14|0
1636744500000|2021-11-12 19:15:00|210.62|208.42|210.76|208.56|210.9|208.7|210.06|207.86|0
1636744800000|2021-11-12 19:20:00|210.62|208.42|211.32|209.12|211.46|209.26|210.62|208.42|0
1636745100000|2021-11-12 19:25:00|211.18|208.98|212.59|210.39|212.87|210.67|211.04|208.84|0
1636745400000|2021-11-12 19:30:00|212.31|210.11|213.16|210.96|213.3|211.1|212.16|209.96|0
1636745700000|2021-11-12 19:35:00|213.3|211.1|212.16|209.96|214.15|211.95|212.02|209.82|0
1636746000000|2021-11-12 19:40:00|212.23|210.03|212.16|209.96|212.73|210.53|212.02|209.82|0
1636746300000|2021-11-12 19:45:00|212.02|209.82|211.59|209.39|212.02|209.82|211.59|209.39|0
1636746600000|2021-11-12 19:50:00|211.45|209.25|211.73|209.53|211.87|209.67|211.17|208.97|0
1636746900000|2021-11-12 19:55:00|211.59|209.39|211.87|209.67|211.87|209.67|210.88|208.68|0
1636747200000|2021-11-12 20:00:00|211.73|209.53|211.58|209.38|212.15|209.95|211.3|209.1|0
1636747500000|2021-11-12 20:05:00|211.44|209.24|210.88|208.68|211.87|209.67|210.74|208.54|0
1636747800000|2021-11-12 20:10:00|211.02|208.82|210.31|208.11|211.44|209.24|210.31|208.11|0
1636748100000|2021-11-12 20:15:00|210.45|208.25|210.17|207.97|211.01|208.81|210.03|207.83|0
1636748400000|2021-11-12 20:20:00|210.03|207.83|209.18|206.98|210.03|207.83|208.76|206.56|0
1636748700000|2021-11-12 20:25:00|209.04|206.84|208.48|206.28|209.18|206.98|208.34|206.14|0
1636749000000|2021-11-12 20:30:00|208.34|206.14|205.83|203.63|208.34|206.14|205.83|203.63|0
1636749300000|2021-11-12 20:35:00|205.97|203.77|206.94|204.74|206.94|204.74|205.14|202.94|0
1636749600000|2021-11-12 20:40:00|206.8|204.6|208.86|206.66|209.14|206.94|206.52|204.32|0
1636749900000|2021-11-12 20:45:00|209|206.8|210.53|208.33|210.81|208.61|209|206.8|0
1636750200000|2021-11-12 20:50:00|209.55|207.35|210.39|208.19|210.39|208.19|208.99|206.79|0
1636750500000|2021-11-12 20:55:00|210.67|208.47|209.13|206.93|210.67|208.47|208.43|206.23|0
1636750800000|2021-11-12 21:00:00|209.69|207.49|207.32|205.12|209.69|207.49|207.32|205.12|0
1636751100000|2021-11-12 21:05:00|207.46|205.26|206.76|204.56|207.46|205.26|206.62|204.42|0
1636751400000|2021-11-12 21:10:00|206.9|204.7|207.18|204.98|207.18|204.98|206.76|204.56|0
1636963500000|2021-11-15 08:05:00|205.72|203.52|206|203.8|206.42|204.22|205.58|203.38|0
1636963800000|2021-11-15 08:10:00|206.14|203.94|206.55|204.35|207.53|205.33|206.14|203.94|0
1636964100000|2021-11-15 08:15:00|206.48|204.28|206.41|204.21|206.76|204.56|206.27|204.07|0
1636964400000|2021-11-15 08:20:00|206.27|204.07|205.99|203.79|206.55|204.35|205.71|203.51|0
1636964700000|2021-11-15 08:25:00|206.13|203.93|205.71|203.51|206.13|203.93|205.43|203.23|0
1636965000000|2021-11-15 08:30:00|205.64|203.44|205.57|203.37|205.99|203.79|205.43|203.23|0
1636965300000|2021-11-15 08:35:00|205.64|203.44|205.57|203.37|205.98|203.78|205.43|203.23|0
1636965600000|2021-11-15 08:40:00|205.56|203.36|205.42|203.22|205.56|203.36|205.29|203.09|0
1636965900000|2021-11-15 08:45:00|205.29|203.09|205.01|202.81|205.56|203.36|205.01|202.81|0
1636966200000|2021-11-15 08:50:00|204.87|202.67|204.17|201.97|205.01|202.81|204.11|201.91|0
1636966500000|2021-11-15 08:55:00|204.11|201.91|203.34|201.14|204.17|201.97|203.34|201.14|0
1636966800000|2021-11-15 09:00:00|203.48|201.28|202.79|200.59|203.62|201.42|202.79|200.59|0
1636967100000|2021-11-15 09:05:00|202.65|200.45|202.23|200.03|202.65|200.45|201.96|199.76|0
1636967400000|2021-11-15 09:10:00|202.37|200.17|202.92|200.72|202.92|200.72|202.23|200.03|0
1636967700000|2021-11-15 09:15:00|203.06|200.86|203.19|200.99|203.61|201.41|202.92|200.72|0
1636968000000|2021-11-15 09:20:00|203.47|201.27|203.05|200.85|203.75|201.55|203.05|200.85|0
1636968300000|2021-11-15 09:25:00|203.19|200.99|203.26|201.06|203.33|201.13|203.05|200.85|0
1636968600000|2021-11-15 09:30:00|203.33|201.13|203.74|201.54|203.74|201.54|203.33|201.13|0
1636968900000|2021-11-15 09:35:00|203.88|201.68|204.09|201.89|204.29|202.09|203.74|201.54|0
1636969200000|2021-11-15 09:40:00|204.01|201.81|203.73|201.53|204.15|201.95|203.6|201.4|0
1636969500000|2021-11-15 09:45:00|203.6|201.4|203.87|201.67|204.01|201.81|203.6|201.4|0
1636969800000|2021-11-15 09:50:00|204.01|201.81|203.45|201.25|204.01|201.81|203.45|201.25|0
1636970100000|2021-11-15 09:55:00|203.32|201.12|203.04|200.84|203.45|201.25|202.76|200.56|0
1636970400000|2021-11-15 10:00:00|202.9|200.7|202.9|200.7|203.04|200.84|202.62|200.42|0
1636970700000|2021-11-15 10:05:00|202.76|200.56|202.48|200.28|202.76|200.56|202.34|200.14|0
1636971000000|2021-11-15 10:10:00|202.34|200.14|202.2|200|202.34|200.14|202.2|200|0
1636971300000|2021-11-15 10:15:00|202.07|199.87|201.93|199.73|202.2|200|201.79|199.59|0
1636971600000|2021-11-15 10:20:00|202.06|199.86|201.93|199.73|202.06|199.86|201.79|199.59|0
1636971900000|2021-11-15 10:25:00|202.06|199.86|202.2|200|202.2|200|201.92|199.72|0
1636972200000|2021-11-15 10:30:00|202.33|200.13|202.2|200|202.47|200.27|202.2|200|0
1636972500000|2021-11-15 10:35:00|202.19|199.99|200.82|198.62|202.19|199.99|200.82|198.62|0
1636972800000|2021-11-15 10:40:00|200.96|198.76|201.78|199.58|201.78|199.58|200.82|198.62|0
1636973100000|2021-11-15 10:45:00|201.64|199.44|201.78|199.58|202.05|199.85|201.64|199.44|0
1636973400000|2021-11-15 10:50:00|201.64|199.44|201.77|199.57|201.78|199.58|201.64|199.44|0
1636973700000|2021-11-15 10:55:00|201.64|199.44|201.22|199.02|201.77|199.57|201.22|199.02|0
1636974000000|2021-11-15 11:00:00|201.09|198.89|201.77|199.57|202.04|199.84|201.09|198.89|0
1636974300000|2021-11-15 11:05:00|201.63|199.43|201.77|199.57|201.91|199.71|201.49|199.29|0
1636974600000|2021-11-15 11:10:00|201.84|199.64|201.77|199.57|201.9|199.7|201.77|199.57|0
1636974900000|2021-11-15 11:15:00|201.9|199.7|201.35|199.15|201.9|199.7|200.8|198.6|0
1636975200000|2021-11-15 11:20:00|201.21|199.01|201.07|198.87|201.9|199.7|201.07|198.87|0
1636975500000|2021-11-15 11:25:00|201.21|199.01|202.03|199.83|202.03|199.83|201.21|199.01|0
1636975800000|2021-11-15 11:30:00|201.9|199.7|200.93|198.73|201.9|199.7|200.39|198.19|0
1636976100000|2021-11-15 11:35:00|201.07|198.87|201.48|199.28|201.75|199.55|201.07|198.87|0
1636976400000|2021-11-15 11:40:00|201.34|199.14|201.34|199.14|201.48|199.28|201.2|199|0
1636976700000|2021-11-15 11:45:00|201.2|199|201.41|199.21|201.61|199.41|201.06|198.86|0
1636977000000|2021-11-15 11:50:00|201.47|199.27|200.92|198.72|201.47|199.27|200.92|198.72|0
1636977300000|2021-11-15 11:55:00|201|198.8|201.06|198.86|201.13|198.93|200.92|198.72|0
1636977600000|2021-11-15 12:00:00|201.2|199|201.33|199.13|201.47|199.27|201.2|199|0
1636977900000|2021-11-15 12:05:00|201.47|199.27|201.6|199.4|201.6|199.4|201.33|199.13|0
1636978200000|2021-11-15 12:10:00|201.47|199.27|201.6|199.4|201.74|199.54|201.46|199.26|0
1636978500000|2021-11-15 12:15:00|201.74|199.54|201.74|199.54|201.74|199.54|201.6|199.4|0
1636978800000|2021-11-15 12:20:00|201.87|199.67|202.28|200.08|202.35|200.15|201.87|199.67|0
1636979100000|2021-11-15 12:25:00|202.15|199.95|202.14|199.94|202.42|200.22|202.14|199.94|0
1636979400000|2021-11-15 12:30:00|202.01|199.81|201.73|199.53|202.14|199.94|201.73|199.53|0
1636979700000|2021-11-15 12:35:00|201.59|199.39|201.45|199.25|201.73|199.53|201.45|199.25|0
1636980000000|2021-11-15 12:40:00|201.59|199.39|201.45|199.25|201.59|199.39|201.31|199.11|0
1636980300000|2021-11-15 12:45:00|201.31|199.11|201.17|198.97|201.45|199.25|201.17|198.97|0
1636980600000|2021-11-15 12:50:00|201.31|199.11|201.17|198.97|201.31|199.11|201.03|198.83|0
1636980900000|2021-11-15 12:55:00|201.31|199.11|201.03|198.83|201.31|199.11|201.03|198.83|0
1636981200000|2021-11-15 13:00:00|201.17|198.97|199.93|197.73|201.17|198.97|199.8|197.6|0
1636981500000|2021-11-15 13:05:00|200.07|197.87|200.21|198.01|200.34|198.14|199.93|197.73|0
1636981800000|2021-11-15 13:10:00|200.07|197.87|198.84|196.64|200.07|197.87|198.7|196.5|0
1636982100000|2021-11-15 13:15:00|198.7|196.5|197.89|195.69|198.77|196.57|197.62|195.42|0
1636982400000|2021-11-15 13:20:00|197.75|195.55|197.34|195.14|197.75|195.55|196.8|194.6|0
1636982700000|2021-11-15 13:25:00|197.48|195.28|197.75|195.55|197.75|195.55|196.94|194.74|0
1636983000000|2021-11-15 13:30:00|197.61|195.41|197.61|195.41|197.75|195.55|197.07|194.87|0
1636983300000|2021-11-15 13:35:00|197.47|195.27|197.61|195.41|197.61|195.41|197.07|194.87|0
1636983600000|2021-11-15 13:40:00|197.47|195.27|197.33|195.13|197.74|195.54|197.06|194.86|0
1636983900000|2021-11-15 13:45:00|197.2|195|198.28|196.08|198.28|196.08|197.06|194.86|0
1636984200000|2021-11-15 13:50:00|198.14|195.94|198.69|196.49|198.82|196.62|198.14|195.94|0
1636984500000|2021-11-15 13:55:00|198.82|196.62|198.82|196.62|198.96|196.76|198.28|196.08|0
1636984800000|2021-11-15 14:00:00|198.68|196.48|198.27|196.07|198.95|196.75|198.27|196.07|0
1636985100000|2021-11-15 14:05:00|198.21|196.01|198.54|196.34|198.68|196.48|198|195.8|0
1636985400000|2021-11-15 14:10:00|198.68|196.48|198.95|196.75|199.08|196.88|198.41|196.21|0
1636985700000|2021-11-15 14:15:00|199.08|196.88|199.08|196.88|199.22|197.02|198.67|196.47|0
1636986000000|2021-11-15 14:20:00|198.95|196.75|199.08|196.88|199.08|196.88|198.81|196.61|0
1636986300000|2021-11-15 14:25:00|199.22|197.02|200.17|197.97|200.17|197.97|199.08|196.88|0
1636986600000|2021-11-15 14:30:00|199.49|197.29|200.99|198.79|202.64|200.44|199.49|197.29|0
1636986900000|2021-11-15 14:35:00|201.13|198.93|200.3|198.1|201.54|199.34|199.62|197.42|0
1636987200000|2021-11-15 14:40:00|200.03|197.83|202.77|200.57|203.18|200.98|199.89|197.69|0
1636987500000|2021-11-15 14:45:00|202.91|200.71|203.04|200.84|203.04|200.84|201.67|199.47|0
1636987800000|2021-11-15 14:50:00|202.91|200.71|202.49|200.29|205.67|203.47|202.49|200.29|0
1636988100000|2021-11-15 14:55:00|202.35|200.15|200.57|198.37|202.35|200.15|200.57|198.37|0
1636988400000|2021-11-15 15:00:00|200.84|198.64|204.14|201.94|204.56|202.36|200.57|198.37|0
1636988700000|2021-11-15 15:05:00|204|201.8|204.56|202.36|204.56|202.36|203.17|200.97|0
1636989000000|2021-11-15 15:10:00|204.69|202.49|204.97|202.77|205.25|203.05|203.86|201.66|0
1636989300000|2021-11-15 15:15:00|205.11|202.91|205.8|203.6|206.22|204.02|204.76|202.56|0
1636989600000|2021-11-15 15:20:00|205.94|203.74|205.38|203.18|205.94|203.74|204.13|201.93|0
1636989900000|2021-11-15 15:25:00|205.24|203.04|204.96|202.76|205.52|203.32|204.13|201.93|0
1636990200000|2021-11-15 15:30:00|205.1|202.9|204.96|202.76|205.94|203.74|204.41|202.21|0
1636990500000|2021-11-15 15:35:00|205.1|202.9|205.37|203.17|205.65|203.45|204.13|201.93|0
1636990800000|2021-11-15 15:40:00|205.51|203.31|205.37|203.17|206.49|204.29|204.82|202.62|0
1636991100000|2021-11-15 15:45:00|205.23|203.03|204.4|202.2|205.51|203.31|204.26|202.06|0
1636991400000|2021-11-15 15:50:00|204.54|202.34|204.26|202.06|204.81|202.61|203.43|201.23|0
1636991700000|2021-11-15 15:55:00|203.98|201.78|204.95|202.75|204.95|202.75|203.84|201.64|0
1636992000000|2021-11-15 16:00:00|205.23|203.03|204.67|202.47|205.23|203.03|203.7|201.5|0
1636992300000|2021-11-15 16:05:00|204.81|202.61|203.7|201.5|204.95|202.75|203.56|201.36|0
1636992600000|2021-11-15 16:10:00|203.84|201.64|203.83|201.63|204.11|201.91|203.56|201.36|0
1636992900000|2021-11-15 16:15:00|203.97|201.77|204.52|202.32|204.94|202.74|203.42|201.22|0
1636993200000|2021-11-15 16:20:00|204.39|202.19|204.66|202.46|205.08|202.88|204.39|202.19|0
1636993500000|2021-11-15 16:25:00|204.52|202.32|205.49|203.29|205.49|203.29|204.52|202.32|0
1636993800000|2021-11-15 16:30:00|205.35|203.15|204.93|202.73|206.05|203.85|204.52|202.32|0
1636994100000|2021-11-15 16:35:00|204.79|202.59|205.21|203.01|205.21|203.01|203.69|201.49|0
1636994400000|2021-11-15 16:40:00|205.07|202.87|212.09|209.89|212.37|210.17|204.93|202.73|0
1636994700000|2021-11-15 16:45:00|212.37|210.17|210.95|208.75|213.22|211.02|209.82|207.62|0
1636995000000|2021-11-15 16:50:00|210.81|208.61|211.51|209.31|213.22|211.02|210.81|208.61|0
1636995300000|2021-11-15 16:55:00|211.23|209.03|209.82|207.62|211.37|209.17|209.68|207.48|0
1636995600000|2021-11-15 17:00:00|210.24|208.04|209.39|207.19|210.52|208.32|209.11|206.91|0
1636995900000|2021-11-15 17:05:00|209.53|207.33|209.25|207.05|209.95|207.75|209.11|206.91|0
1636996200000|2021-11-15 17:10:00|209.39|207.19|209.81|207.61|210.38|208.18|209.11|206.91|0
1636996500000|2021-11-15 17:15:00|209.95|207.75|211.08|208.88|211.5|209.3|209.67|207.47|0
1636996800000|2021-11-15 17:20:00|210.94|208.74|211.64|209.44|213.49|211.29|210.8|208.6|0
1636997100000|2021-11-15 17:25:00|211.78|209.58|211.5|209.3|212.49|210.29|210.79|208.59|0
1636997400000|2021-11-15 17:30:00|211.64|209.44|210.37|208.17|211.64|209.44|209.94|207.74|0
1636997700000|2021-11-15 17:35:00|210.51|208.31|209.38|207.18|210.65|208.45|209.24|207.04|0
1636998000000|2021-11-15 17:40:00|209.24|207.04|208.39|206.19|210.36|208.16|207.97|205.77|0
1636998300000|2021-11-15 17:45:00|208.53|206.33|208.81|206.61|209.23|207.03|208.25|206.05|0
1636998600000|2021-11-15 17:50:00|208.95|206.75|208.53|206.33|209.23|207.03|207.83|205.63|0
1636998900000|2021-11-15 17:55:00|208.39|206.19|208.1|205.9|208.67|206.47|207.96|205.76|0
1636999200000|2021-11-15 18:00:00|208.24|206.04|206.84|204.64|209.09|206.89|206.7|204.5|0
1636999500000|2021-11-15 18:05:00|206.98|204.78|207.12|204.92|207.82|205.62|206.98|204.78|0
1636999800000|2021-11-15 18:10:00|206.98|204.78|207.68|205.48|207.82|205.62|206.98|204.78|0
1637000100000|2021-11-15 18:15:00|207.54|205.34|207.53|205.33|207.82|205.62|206.28|204.08|0
1637000400000|2021-11-15 18:20:00|207.39|205.19|207.67|205.47|208.94|206.74|206.97|204.77|0
1637000700000|2021-11-15 18:25:00|207.53|205.33|207.88|205.68|208.65|206.45|207.53|205.33|0
1637001000000|2021-11-15 18:30:00|207.95|205.75|208.37|206.17|208.51|206.31|207.53|205.33|0
1637001300000|2021-11-15 18:35:00|208.44|206.24|208.51|206.31|208.79|206.59|208.09|205.89|0
1637001600000|2021-11-15 18:40:00|208.37|206.17|208.64|206.44|209.49|207.29|208.37|206.17|0
1637001900000|2021-11-15 18:45:00|208.78|206.58|207.87|205.67|208.78|206.58|207.66|205.46|0
1637002200000|2021-11-15 18:50:00|207.8|205.6|208.36|206.16|208.36|206.16|207.66|205.46|0
1637002500000|2021-11-15 18:55:00|208.5|206.3|208.78|206.58|208.92|206.72|207.94|205.74|0
1637002800000|2021-11-15 19:00:00|208.64|206.44|209.48|207.28|209.9|207.7|208.64|206.44|0
1637003100000|2021-11-15 19:05:00|209.62|207.42|209.48|207.28|210.46|208.26|209.34|207.14|0
1637003400000|2021-11-15 19:10:00|209.62|207.42|209.9|207.7|209.9|207.7|208.77|206.57|0
1637003700000|2021-11-15 19:15:00|209.76|207.56|210.74|208.54|210.89|208.69|209.62|207.42|0
1637004000000|2021-11-15 19:20:00|210.88|208.68|210.17|207.97|211.45|209.25|210.03|207.83|0
1637004300000|2021-11-15 19:25:00|210.32|208.12|210.31|208.11|211.59|209.39|210.03|207.83|0
1637004600000|2021-11-15 19:30:00|210.45|208.25|209.75|207.55|210.95|208.75|209.61|207.41|0
1637004900000|2021-11-15 19:35:00|209.61|207.41|209.32|207.12|209.75|207.55|209.18|206.98|0
1637005200000|2021-11-15 19:40:00|209.18|206.98|207.5|205.3|209.18|206.98|207.22|205.02|0
1637005500000|2021-11-15 19:45:00|207.64|205.44|207.63|205.43|208.19|205.99|206.66|204.46|0
1637005800000|2021-11-15 19:50:00|207.49|205.29|208.47|206.27|208.61|206.41|207.07|204.87|0
1637006100000|2021-11-15 19:55:00|208.61|206.41|207.63|205.43|208.61|206.41|207.07|204.87|0
1637006400000|2021-11-15 20:00:00|208.05|205.85|208.19|205.99|208.19|205.99|207.07|204.87|0
1637006700000|2021-11-15 20:05:00|208.05|205.85|208.47|206.27|208.75|206.55|207.77|205.57|0
1637007000000|2021-11-15 20:10:00|208.61|206.41|208.32|206.12|209.03|206.83|207.76|205.56|0
1637007300000|2021-11-15 20:15:00|208.18|205.98|208.04|205.84|208.6|206.4|207.2|205|0
1637007600000|2021-11-15 20:20:00|207.9|205.7|207.48|205.28|207.9|205.7|207.06|204.86|0
1637007900000|2021-11-15 20:25:00|207.62|205.42|206.78|204.58|207.76|205.56|206.5|204.3|0
1637008200000|2021-11-15 20:30:00|206.92|204.72|208.45|206.25|208.6|206.4|206.78|204.58|0
1637008500000|2021-11-15 20:35:00|208.59|206.39|209.01|206.81|209.3|207.1|208.03|205.83|0
1637008800000|2021-11-15 20:40:00|209.15|206.95|209.01|206.81|209.86|207.66|208.59|206.39|0
1637009100000|2021-11-15 20:45:00|209.29|207.09|210.14|207.94|210.99|208.79|209.15|206.95|0
1637009400000|2021-11-15 20:50:00|210.28|208.08|210.42|208.22|211.41|209.21|209.99|207.79|0
1637009700000|2021-11-15 20:55:00|210.28|208.08|206.34|204.14|210.7|208.5|206.34|204.14|0
1637010000000|2021-11-15 21:00:00|205.79|203.59|206.06|203.86|206.62|204.42|205.37|203.17|0
1637010300000|2021-11-15 21:05:00|206.34|204.14|206.2|204|207.18|204.98|205.92|203.72|0
1637010600000|2021-11-15 21:10:00|206.06|203.86|205.22|203.02|206.62|204.42|205.08|202.88|0
1637010900000|2021-11-15 21:15:00|205.56|202.96|205.7|203.1|205.98|203.38|205.42|202.82|0
1637011200000|2021-11-15 21:20:00|205.56|202.96|205.97|203.37|206.11|203.51|205.42|202.82|0
1637011500000|2021-11-15 21:25:00|205.84|203.24|205.97|203.37|206.11|203.51|205.83|203.23|0
1637011800000|2021-11-15 21:30:00|206.11|203.51|205.69|203.09|206.11|203.51|205.63|203.03|0
1637012100000|2021-11-15 21:35:00|205.83|203.23|205.97|203.37|206.11|203.51|205.83|203.23|0
1637012400000|2021-11-15 21:40:00|206.11|203.51|205.97|203.37|206.11|203.51|205.83|203.23|0
1637012700000|2021-11-15 21:45:00|205.83|203.23|206.38|203.78|206.52|203.92|205.82|203.22|0
1637013000000|2021-11-15 21:50:00|206.24|203.64|205.96|203.36|206.24|203.64|205.96|203.36|0
1637013300000|2021-11-15 21:55:00|205.82|203.22|205.61|203.01|205.96|203.36|205.61|203.01|0
1637013600000|2021-11-15 22:00:00|205.69|203.09|205.83|203.23|205.83|203.23|205.57|202.97|0
1637013900000|2021-11-15 22:05:00|205.81|203.21|205.83|203.23|205.83|203.23|205.81|203.21|0
1637014200000|2021-11-15 22:10:00|205.82|203.22|205.82|203.22|205.82|203.22|205.82|203.22|0
1637014800000|2021-11-15 22:20:00|205.92|203.32|205.9|203.3|205.98|203.38|205.9|203.3|0
1637015100000|2021-11-15 22:25:00|206|203.4|205.98|203.38|206.02|203.42|205.94|203.34|0
1637015400000|2021-11-15 22:30:00|205.96|203.36|205.88|203.28|205.96|203.36|205.85|203.25|0
1637015700000|2021-11-15 22:35:00|205.96|203.36|205.9|203.3|205.96|203.36|205.9|203.3|0
1637016000000|2021-11-15 22:40:00|205.87|203.27|205.95|203.35|205.96|203.36|205.87|203.27|0
1637016300000|2021-11-15 22:45:00|205.97|203.37|206.21|203.61|206.32|203.72|205.97|203.37|0
1637016600000|2021-11-15 22:50:00|206.2|203.6|206.26|203.66|206.36|203.76|206.2|203.6|0
1637016900000|2021-11-15 22:55:00|206.21|203.61|206.27|203.67|206.27|203.67|206.01|203.41|0
1637017200000|2021-11-15 23:00:00|205.86|203.26|205.93|203.33|206.07|203.47|205.65|203.05|0
1637017500000|2021-11-15 23:05:00|206.07|203.47|205.79|203.19|206.07|203.47|205.65|203.05|0
1637017800000|2021-11-15 23:10:00|205.65|203.05|206.62|204.02|206.62|204.02|205.65|203.05|0
1637018100000|2021-11-15 23:15:00|206.76|204.16|206.83|204.23|207.04|204.44|206.62|204.02|0
1637018400000|2021-11-15 23:20:00|206.76|204.16|206.62|204.02|206.83|204.23|206.62|204.02|0
1637018700000|2021-11-15 23:25:00|206.76|204.16|206.48|203.88|207.04|204.44|206.48|203.88|0
1637019000000|2021-11-15 23:30:00|206.61|204.01|206.69|204.09|206.89|204.29|206.47|203.87|0
1637019300000|2021-11-15 23:35:00|206.61|204.01|206.61|204.01|206.75|204.15|206.19|203.59|0
1637019600000|2021-11-15 23:40:00|206.47|203.87|206.33|203.73|206.75|204.15|206.19|203.59|0
1637019900000|2021-11-15 23:45:00|206.19|203.59|206.75|204.15|206.89|204.29|206.19|203.59|0
1637020200000|2021-11-15 23:50:00|206.68|204.08|206.46|203.86|206.88|204.28|206.46|203.86|0
1637020500000|2021-11-15 23:55:00|206.32|203.72|206.46|203.86|206.46|203.86|206.32|203.72|0
1637020800000|2021-11-16 00:00:00|206.32|203.72|205.35|202.75|206.6|204|205.07|202.47|0
1637021100000|2021-11-16 00:05:00|205.48|202.88|206.18|203.58|206.18|203.58|205.48|202.88|0
1637021400000|2021-11-16 00:10:00|206.04|203.44|206.18|203.58|206.32|203.72|206.04|203.44|0
1637021700000|2021-11-16 00:15:00|206.32|203.72|206.73|204.13|207.01|204.41|206.17|203.57|0
1637022000000|2021-11-16 00:20:00|206.66|204.06|207.29|204.69|207.43|204.83|206.03|203.43|0
1637022300000|2021-11-16 00:25:00|207.43|204.83|207.57|204.97|207.85|205.25|207.15|204.55|0
1637022600000|2021-11-16 00:30:00|207.71|205.11|207.7|205.1|208.13|205.53|207.7|205.1|0
1637022900000|2021-11-16 00:35:00|207.56|204.96|207.14|204.54|207.56|204.96|207.14|204.54|0
1637023200000|2021-11-16 00:40:00|207.28|204.68|207.42|204.82|207.84|205.24|206.86|204.26|0
1637023500000|2021-11-16 00:45:00|207.28|204.68|206.86|204.26|207.42|204.82|206.86|204.26|0
1637023800000|2021-11-16 00:50:00|206.72|204.12|206.3|203.7|206.72|204.12|206.16|203.56|0
1637024100000|2021-11-16 00:55:00|206.23|203.63|205.88|203.28|206.3|203.7|205.46|202.86|0
1637024400000|2021-11-16 01:00:00|205.74|203.14|205.87|203.27|205.87|203.27|205.46|202.86|0
1637024700000|2021-11-16 01:05:00|206.01|203.41|205.45|202.85|206.01|203.41|205.18|202.58|0
1637025000000|2021-11-16 01:10:00|205.32|202.72|204.62|202.02|205.45|202.85|204.62|202.02|0
1637025300000|2021-11-16 01:15:00|204.76|202.16|203.72|201.12|205.04|202.44|203.65|201.05|0
1637025600000|2021-11-16 01:20:00|203.79|201.19|203.65|201.05|204.06|201.46|203.37|200.77|0
1637025900000|2021-11-16 01:25:00|203.64|201.04|203.92|201.32|204.06|201.46|203.64|201.04|0
1637026200000|2021-11-16 01:30:00|203.78|201.18|204.33|201.73|204.47|201.87|203.78|201.18|0
1637026500000|2021-11-16 01:35:00|204.19|201.59|203.91|201.31|204.33|201.73|203.78|201.18|0
1637026800000|2021-11-16 01:40:00|204.05|201.45|203.91|201.31|204.19|201.59|203.77|201.17|0
1637027100000|2021-11-16 01:45:00|204.05|201.45|203.5|200.9|204.05|201.45|203.36|200.76|0
1637027400000|2021-11-16 01:50:00|203.49|200.89|203.77|201.17|203.77|201.17|203.01|200.41|0
1637027700000|2021-11-16 01:55:00|203.63|201.03|202.66|200.06|203.77|201.17|202.39|199.79|0
1637028000000|2021-11-16 02:00:00|202.6|200|202.94|200.34|202.94|200.34|202.6|200|0
1637028300000|2021-11-16 02:05:00|202.8|200.2|203.14|200.54|203.14|200.54|202.8|200.2|0
1637028600000|2021-11-16 02:10:00|203.21|200.61|203.07|200.47|203.62|201.02|203.07|200.47|0
1637028900000|2021-11-16 02:15:00|203.21|200.61|203.9|201.3|203.9|201.3|203.21|200.61|0
1637029200000|2021-11-16 02:20:00|204.03|201.43|203.76|201.16|204.03|201.43|203.62|201.02|0
1637029500000|2021-11-16 02:25:00|203.89|201.29|203.62|201.02|203.89|201.29|203.62|201.02|0
1637029800000|2021-11-16 02:30:00|203.75|201.15|203.47|200.87|203.75|201.15|203.2|200.6|0
1637030100000|2021-11-16 02:35:00|203.61|201.01|203.61|201.01|204.03|201.43|203.34|200.74|0
1637030400000|2021-11-16 02:40:00|203.75|201.15|204.02|201.42|204.03|201.43|203.75|201.15|0
1637030700000|2021-11-16 02:45:00|203.89|201.29|204.3|201.7|204.44|201.84|203.75|201.15|0
1637031000000|2021-11-16 02:50:00|204.16|201.56|204.43|201.83|204.43|201.83|204.16|201.56|0
1637031300000|2021-11-16 02:55:00|204.3|201.7|204.16|201.56|204.3|201.7|204.16|201.56|0
1637031600000|2021-11-16 03:00:00|204.02|201.42|203.74|201.14|204.16|201.56|203.74|201.14|0
1637031900000|2021-11-16 03:05:00|203.6|201|203.74|201.14|203.74|201.14|203.46|200.86|0
1637032200000|2021-11-16 03:10:00|203.73|201.13|203.46|200.86|203.87|201.27|203.46|200.86|0
1637032500000|2021-11-16 03:15:00|203.59|200.99|203.45|200.85|203.73|201.13|203.45|200.85|0
1637032800000|2021-11-16 03:20:00|203.59|200.99|203.73|201.13|203.73|201.13|203.59|200.99|0
1637033100000|2021-11-16 03:25:00|203.59|200.99|203.73|201.13|203.87|201.27|203.59|200.99|0
1637033400000|2021-11-16 03:30:00|203.59|200.99|203.72|201.12|203.73|201.13|203.59|200.99|0
1637033700000|2021-11-16 03:35:00|203.8|201.2|204|201.4|204.07|201.47|203.72|201.12|0
1637034000000|2021-11-16 03:40:00|204.14|201.54|204.13|201.53|204.14|201.54|204|201.4|0
1637034300000|2021-11-16 03:45:00|204.27|201.67|204.41|201.81|204.41|201.81|204.13|201.53|0
1637034600000|2021-11-16 03:50:00|204.27|201.67|204.13|201.53|204.27|201.67|203.99|201.39|0
1637034900000|2021-11-16 03:55:00|204.27|201.67|204.13|201.53|204.27|201.67|203.99|201.39|0
1637035200000|2021-11-16 04:00:00|204.27|201.67|204.54|201.94|204.54|201.94|204.13|201.53|0
1637035500000|2021-11-16 04:05:00|204.68|202.08|204.68|202.08|204.96|202.36|204.54|201.94|0
1637035800000|2021-11-16 04:10:00|204.82|202.22|204.68|202.08|204.82|202.22|204.54|201.94|0
1637036100000|2021-11-16 04:15:00|204.67|202.07|204.95|202.35|204.95|202.35|204.67|202.07|0
1637036400000|2021-11-16 04:20:00|205.09|202.49|206.48|203.88|207.04|204.44|205.09|202.49|0
1637036700000|2021-11-16 04:25:00|206.62|204.02|206.76|204.16|207.04|204.44|206.62|204.02|0
1637037000000|2021-11-16 04:30:00|206.9|204.3|206.62|204.02|207.18|204.58|206.48|203.88|0
1637037300000|2021-11-16 04:35:00|206.76|204.16|206.19|203.59|206.76|204.16|206.19|203.59|0
1637037600000|2021-11-16 04:40:00|206.33|203.73|206.47|203.87|206.61|204.01|206.19|203.59|0
1637037900000|2021-11-16 04:45:00|206.61|204.01|206.61|204.01|206.75|204.15|206.47|203.87|0
1637038200000|2021-11-16 04:50:00|206.75|204.15|206.61|204.01|206.75|204.15|206.61|204.01|0
1637038500000|2021-11-16 04:55:00|206.75|204.15|206.88|204.28|207.3|204.7|206.75|204.15|0
1637038800000|2021-11-16 05:00:00|206.82|204.22|206.32|203.72|206.82|204.22|206.05|203.45|0
1637039100000|2021-11-16 05:05:00|206.26|203.66|206.32|203.72|206.6|204|206.18|203.58|0
1637039400000|2021-11-16 05:10:00|206.39|203.79|206.6|204|206.74|204.14|206.32|203.72|0
1637039700000|2021-11-16 05:15:00|206.74|204.14|207.29|204.69|207.29|204.69|206.6|204|0
1637040000000|2021-11-16 05:20:00|207.23|204.63|208.13|205.53|208.56|205.96|207.15|204.55|0
1637040300000|2021-11-16 05:25:00|208.27|205.67|208.27|205.67|208.83|206.23|207.99|205.39|0
1637040600000|2021-11-16 05:30:00|208.41|205.81|207.71|205.11|208.41|205.81|207.43|204.83|0
1637040900000|2021-11-16 05:35:00|207.85|205.25|207.29|204.69|207.99|205.39|207.29|204.69|0
1637041200000|2021-11-16 05:40:00|207.28|204.68|207.56|204.96|207.7|205.1|207.22|204.62|0
1637041500000|2021-11-16 05:45:00|207.5|204.9|207.84|205.24|207.84|205.24|207.28|204.68|0
1637041800000|2021-11-16 05:50:00|207.7|205.1|208.12|205.52|208.12|205.52|207.7|205.1|0
1637042100000|2021-11-16 05:55:00|208.26|205.66|207.84|205.24|208.26|205.66|207.84|205.24|0
1637042400000|2021-11-16 06:00:00|207.98|205.38|207.83|205.23|208.19|205.59|207.56|204.96|0
1637042700000|2021-11-16 06:05:00|207.97|205.37|207.69|205.09|207.97|205.37|207.69|205.09|0
1637043000000|2021-11-16 06:10:00|207.83|205.23|207.55|204.95|207.83|205.23|207.55|204.95|0
1637043300000|2021-11-16 06:15:00|207.27|204.67|207.97|205.37|207.97|205.37|207.13|204.53|0
1637043600000|2021-11-16 06:20:00|207.9|205.3|207.83|205.23|207.97|205.37|207.69|205.09|0
1637043900000|2021-11-16 06:25:00|207.9|205.3|208.81|206.21|208.81|206.21|207.9|205.3|0
1637044200000|2021-11-16 06:30:00|208.52|205.92|208.24|205.64|208.66|206.06|208.24|205.64|0
1637044500000|2021-11-16 06:35:00|208.1|205.5|208.24|205.64|208.38|205.78|208.1|205.5|0
1637044800000|2021-11-16 06:40:00|208.38|205.78|208.38|205.78|208.52|205.92|208.1|205.5|0
1637045100000|2021-11-16 06:45:00|208.45|205.85|208.23|205.63|208.45|205.85|207.96|205.36|0
1637045400000|2021-11-16 06:50:00|208.17|205.57|207.81|205.21|208.17|205.57|207.67|205.07|0
1637045700000|2021-11-16 06:55:00|207.95|205.35|207.53|204.93|207.95|205.35|207.53|204.93|0
1637046000000|2021-11-16 07:00:00|207.67|205.07|207.11|204.51|207.67|205.07|206.83|204.23|0
1637046300000|2021-11-16 07:05:00|207.25|204.65|207.1|204.5|207.39|204.79|207.1|204.5|0
1637046600000|2021-11-16 07:10:00|207.18|204.58|207.8|205.2|207.88|205.28|206.96|204.36|0
1637046900000|2021-11-16 07:15:00|207.94|205.34|206.96|204.36|207.94|205.34|206.82|204.22|0
1637047200000|2021-11-16 07:20:00|206.89|204.29|206.54|203.94|207.24|204.64|206.54|203.94|0
1637047500000|2021-11-16 07:25:00|206.68|204.08|207.1|204.5|207.1|204.5|206.68|204.08|0
1637047800000|2021-11-16 07:30:00|207.24|204.64|206.95|204.35|207.37|204.77|206.95|204.35|0
1637048100000|2021-11-16 07:35:00|206.89|204.29|206.67|204.07|207.23|204.63|206.67|204.07|0
1637048400000|2021-11-16 07:40:00|206.74|204.14|206.81|204.21|206.81|204.21|206.25|203.65|0
1637048700000|2021-11-16 07:45:00|206.67|204.07|206.67|204.07|206.74|204.14|206.39|203.79|0
1637049000000|2021-11-16 07:50:00|206.6|204|206.66|204.06|206.81|204.21|206.53|203.93|0
1637049300000|2021-11-16 07:55:00|206.8|204.2|206.94|204.34|207.22|204.62|206.66|204.06|0
1637049600000|2021-11-16 08:00:00|207.08|204.48|206.24|203.64|207.08|204.48|205.55|202.95|0
1637049900000|2021-11-16 08:05:00|206.11|203.91|206.74|204.54|207.02|204.82|205.9|203.7|0
1637050200000|2021-11-16 08:10:00|206.6|204.4|207.15|204.95|207.3|205.1|206.6|204.4|0
1637050500000|2021-11-16 08:15:00|207.29|205.09|206.95|204.75|207.29|205.09|206.59|204.39|0
1637050800000|2021-11-16 08:20:00|207.01|204.81|207.71|205.51|207.71|205.51|206.73|204.53|0
1637051100000|2021-11-16 08:25:00|207.57|205.37|207.85|205.65|207.85|205.65|207.15|204.95|0
1637051400000|2021-11-16 08:30:00|207.71|205.51|208.55|206.35|208.55|206.35|207.01|204.81|0
1637051700000|2021-11-16 08:35:00|208.41|206.21|210.38|208.18|210.66|208.46|208.27|206.07|0
1637052000000|2021-11-16 08:40:00|210.24|208.04|209.53|207.33|210.24|208.04|208.9|206.7|0
1637052300000|2021-11-16 08:45:00|209.67|207.47|209.67|207.47|209.88|207.68|209.11|206.91|0
1637052600000|2021-11-16 08:50:00|209.74|207.54|209.95|207.75|209.95|207.75|209.39|207.19|0
1637052900000|2021-11-16 08:55:00|210.09|207.89|209.74|207.54|210.23|208.03|209.24|207.04|0
1637053200000|2021-11-16 09:00:00|209.81|207.61|209.8|207.6|209.81|207.61|208.96|206.76|0
1637053500000|2021-11-16 09:05:00|209.66|207.46|209.24|207.04|209.8|207.6|209.17|206.97|0
1637053800000|2021-11-16 09:10:00|209.17|206.97|208.81|206.61|209.24|207.04|208.67|206.47|0
1637054100000|2021-11-16 09:15:00|208.67|206.47|209.09|206.89|209.23|207.03|208.67|206.47|0
1637054400000|2021-11-16 09:20:00|209.23|207.03|209.23|207.03|209.65|207.45|209.23|207.03|0
1637054700000|2021-11-16 09:25:00|209.37|207.17|209.09|206.89|209.37|207.17|208.95|206.75|0
1637055000000|2021-11-16 09:30:00|208.95|206.75|208.8|206.6|209.23|207.03|208.66|206.46|0
1637055300000|2021-11-16 09:35:00|208.94|206.74|209.08|206.88|209.23|207.03|208.66|206.46|0
1637055600000|2021-11-16 09:40:00|208.94|206.74|208.8|206.6|209.15|206.95|208.8|206.6|0
1637055900000|2021-11-16 09:45:00|208.66|206.46|208.37|206.17|208.8|206.6|208.23|206.03|0
1637056200000|2021-11-16 09:50:00|208.31|206.11|208.37|206.17|208.37|206.17|208.09|205.89|0
1637056500000|2021-11-16 09:55:00|208.23|206.03|207.81|205.61|208.23|206.03|207.39|205.19|0
1637056800000|2021-11-16 10:00:00|207.74|205.54|207.95|205.75|208.09|205.89|207.53|205.33|0
1637057100000|2021-11-16 10:05:00|207.88|205.68|208.51|206.31|208.58|206.38|207.88|205.68|0
1637057400000|2021-11-16 10:10:00|208.44|206.24|209.77|207.57|210.05|207.85|208.44|206.24|0
1637057700000|2021-11-16 10:15:00|209.91|207.71|210.62|208.42|210.9|208.7|209.91|207.71|0
1637058000000|2021-11-16 10:20:00|210.76|208.56|210.19|207.99|210.9|208.7|209.77|207.57|0
1637058300000|2021-11-16 10:25:00|210.05|207.85|209.91|207.71|210.76|208.56|209.91|207.71|0
1637058600000|2021-11-16 10:30:00|209.76|207.56|209.34|207.14|209.76|207.56|209.34|207.14|0
1637058900000|2021-11-16 10:35:00|209.2|207|209.2|207|209.55|207.35|209.06|206.86|0
1637059200000|2021-11-16 10:40:00|209.34|207.14|209.48|207.28|209.62|207.42|209.19|206.99|0
1637059500000|2021-11-16 10:45:00|209.62|207.42|209.33|207.13|209.62|207.42|208.77|206.57|0
1637059800000|2021-11-16 10:50:00|209.19|206.99|209.19|206.99|209.33|207.13|209.05|206.85|0
1637060100000|2021-11-16 10:55:00|209.05|206.85|209.19|206.99|209.33|207.13|208.91|206.71|0
1637060400000|2021-11-16 11:00:00|209.33|207.13|209.04|206.84|209.47|207.27|208.9|206.7|0
1637060700000|2021-11-16 11:05:00|209.18|206.98|208.76|206.56|209.33|207.13|208.62|206.42|0
1637061000000|2021-11-16 11:10:00|208.62|206.42|208.9|206.7|209.04|206.84|208.62|206.42|0
1637061300000|2021-11-16 11:15:00|208.76|206.56|208.47|206.27|208.9|206.7|208.33|206.13|0
1637061600000|2021-11-16 11:20:00|208.33|206.13|208.33|206.13|208.47|206.27|208.19|205.99|0
1637061900000|2021-11-16 11:25:00|208.19|205.99|207.35|205.15|208.19|205.99|207.21|205.01|0
1637062200000|2021-11-16 11:30:00|207.21|205.01|205.53|203.33|207.21|205.01|205.53|203.33|0
1637062500000|2021-11-16 11:35:00|205.67|203.47|205.8|203.6|206.08|203.88|205.39|203.19|0
1637062800000|2021-11-16 11:40:00|205.94|203.74|205.38|203.18|206.08|203.88|205.24|203.04|0
1637063100000|2021-11-16 11:45:00|205.24|203.04|204.96|202.76|205.24|203.04|204.48|202.28|0
1637063400000|2021-11-16 11:50:00|205.04|202.84|204.82|202.62|205.1|202.9|204.68|202.48|0
1637063700000|2021-11-16 11:55:00|204.54|202.34|204.26|202.06|204.54|202.34|203.85|201.65|0
1637064000000|2021-11-16 12:00:00|204.13|201.93|204.12|201.92|204.4|202.2|203.85|201.65|0
1637064300000|2021-11-16 12:05:00|203.98|201.78|203.98|201.78|204.12|201.92|203.84|201.64|0
1637064600000|2021-11-16 12:10:00|204.05|201.85|204.67|202.47|204.81|202.61|203.84|201.64|0
1637064900000|2021-11-16 12:15:00|204.81|202.61|204.67|202.47|205.09|202.89|204.33|202.13|0
1637065200000|2021-11-16 12:20:00|204.81|202.61|205.23|203.03|205.65|203.45|204.81|202.61|0
1637065500000|2021-11-16 12:25:00|205.09|202.89|205.36|203.16|205.5|203.3|205.09|202.89|0
1637065800000|2021-11-16 12:30:00|205.5|203.3|205.36|203.16|205.5|203.3|205.22|203.02|0
1637066100000|2021-11-16 12:35:00|205.5|203.3|205.5|203.3|205.78|203.58|205.5|203.3|0
1637066400000|2021-11-16 12:40:00|205.64|203.44|205.91|203.71|206.05|203.85|205.5|203.3|0
1637066700000|2021-11-16 12:45:00|205.85|203.65|206.19|203.99|206.33|204.13|205.77|203.57|0
1637067000000|2021-11-16 12:50:00|206.26|204.06|206.33|204.13|206.75|204.55|206.26|204.06|0
1637067300000|2021-11-16 12:55:00|206.47|204.27|205.91|203.71|206.47|204.27|205.91|203.71|0
1637067600000|2021-11-16 13:00:00|206.05|203.85|204.93|202.73|206.05|203.85|204.79|202.59|0
1637067900000|2021-11-16 13:05:00|205.07|202.87|204.79|202.59|205.21|203.01|204.79|202.59|0
1637068200000|2021-11-16 13:10:00|204.93|202.73|205.2|203|205.34|203.14|204.79|202.59|0
1637068500000|2021-11-16 13:15:00|205.06|202.86|205.2|203|205.34|203.14|204.92|202.72|0
1637068800000|2021-11-16 13:20:00|205.06|202.86|205.06|202.86|205.2|203|204.64|202.44|0
1637069100000|2021-11-16 13:25:00|204.92|202.72|204.78|202.58|205.34|203.14|204.78|202.58|0
1637069400000|2021-11-16 13:30:00|204.3|202.1|205.33|203.13|206.59|204.39|204.22|202.02|0
1637069700000|2021-11-16 13:35:00|205.19|202.99|203.39|201.19|205.33|203.13|202.97|200.77|0
1637070000000|2021-11-16 13:40:00|203.52|201.32|205.61|203.41|205.61|203.41|202.69|200.49|0
1637070300000|2021-11-16 13:45:00|205.47|203.27|205.88|203.68|207.57|205.37|205.47|203.27|0
1637070600000|2021-11-16 13:50:00|206.02|203.82|206.02|203.82|206.16|203.96|205.32|203.12|0
1637070900000|2021-11-16 13:55:00|206.16|203.96|206.3|204.1|206.44|204.24|205.32|203.12|0
1637071200000|2021-11-16 14:00:00|206.58|204.38|206.86|204.66|207.63|205.43|206.44|204.24|0
1637071500000|2021-11-16 14:05:00|207|204.8|207.13|204.93|207.27|205.07|206.43|204.23|0
1637071800000|2021-11-16 14:10:00|206.99|204.79|208.68|206.48|208.68|206.48|206.85|204.65|0
1637072100000|2021-11-16 14:15:00|209.1|206.9|208.53|206.33|209.1|206.9|208.25|206.05|0
1637072400000|2021-11-16 14:20:00|208.39|206.19|207.69|205.49|208.39|206.19|207.41|205.21|0
1637072700000|2021-11-16 14:25:00|207.55|205.35|207.69|205.49|208.39|206.19|207.55|205.35|0
1637073000000|2021-11-16 14:30:00|207.83|205.63|204.19|201.99|208.11|205.91|204.05|201.85|0
1637073300000|2021-11-16 14:35:00|204.05|201.85|201.5|199.3|204.05|201.85|199.51|197.31|0
1637073600000|2021-11-16 14:40:00|201.01|198.81|200.33|198.13|201.56|199.36|200.05|197.85|0
1637073900000|2021-11-16 14:45:00|200.19|197.99|198.68|196.48|200.33|198.13|198.27|196.07|0
1637074200000|2021-11-16 14:50:00|198.14|195.94|200.05|197.85|201.15|198.95|197.59|195.39|0
1637074500000|2021-11-16 14:55:00|199.77|197.57|200.32|198.12|200.87|198.67|199.36|197.16|0
1637074800000|2021-11-16 15:00:00|200.18|197.98|197.86|195.66|200.18|197.98|197.86|195.66|0
1637075100000|2021-11-16 15:05:00|197.72|195.52|199.08|196.88|200.18|197.98|197.72|195.52|0
1637075400000|2021-11-16 15:10:00|198.95|196.75|198.26|196.06|199.35|197.15|198.26|196.06|0
1637075700000|2021-11-16 15:15:00|198.13|195.93|199.35|197.15|199.76|197.56|197.44|195.24|0
1637076000000|2021-11-16 15:20:00|199.62|197.42|200.44|198.24|201.27|199.07|199.01|196.81|0
1637076300000|2021-11-16 15:25:00|200.72|198.52|202.37|200.17|202.37|200.17|200.17|197.97|0
1637076600000|2021-11-16 15:30:00|202.64|200.44|200.92|198.72|202.64|200.44|200.3|198.1|0
1637076900000|2021-11-16 15:35:00|200.85|198.65|200.85|198.65|201.4|199.2|199.89|197.69|0
1637077200000|2021-11-16 15:40:00|200.99|198.79|201.26|199.06|201.95|199.75|200.16|197.96|0
1637077500000|2021-11-16 15:45:00|201.12|198.92|201.53|199.33|202.5|200.3|200.98|198.78|0
1637077800000|2021-11-16 15:50:00|201.6|199.4|201.12|198.92|201.81|199.61|200.84|198.64|0
1637078100000|2021-11-16 15:55:00|200.98|198.78|200.84|198.64|201.8|199.6|200.7|198.5|0
1637078400000|2021-11-16 16:00:00|200.7|198.5|198.78|196.58|200.7|198.5|198.78|196.58|0
1637078700000|2021-11-16 16:05:00|198.65|196.45|197.96|195.76|198.92|196.72|197.96|195.76|0
1637079000000|2021-11-16 16:10:00|197.83|195.63|196.06|193.86|197.83|195.63|195.79|193.59|0
1637079300000|2021-11-16 16:15:00|195.93|193.73|194.17|191.97|195.93|193.73|193.9|191.7|0
1637079600000|2021-11-16 16:20:00|193.9|191.7|193.77|191.57|194.04|191.84|192.7|190.5|0
1637079900000|2021-11-16 16:25:00|193.9|191.7|197.43|195.23|197.83|195.63|192.96|190.76|0
1637080200000|2021-11-16 16:30:00|197.56|195.36|197.43|195.23|198.1|195.9|197.29|195.09|0
1637080500000|2021-11-16 16:35:00|197.29|195.09|197.29|195.09|197.42|195.22|196.36|194.16|0
1637080800000|2021-11-16 16:40:00|197.16|194.96|198.49|196.29|198.49|196.29|196.89|194.69|0
1637081100000|2021-11-16 16:45:00|198.36|196.16|198.76|196.56|198.76|196.56|198.09|195.89|0
1637081400000|2021-11-16 16:50:00|198.62|196.42|198.14|195.94|199.48|197.28|198.01|195.81|0
1637081700000|2021-11-16 16:55:00|198.28|196.08|198.41|196.21|198.54|196.34|198.01|195.81|0
1637082000000|2021-11-16 17:00:00|198.27|196.07|198.94|196.74|198.94|196.74|197.74|195.54|0
1637082300000|2021-11-16 17:05:00|198.81|196.61|198.94|196.74|199.21|197.01|198.4|196.2|0
1637082600000|2021-11-16 17:10:00|199.01|196.81|198.4|196.2|199.01|196.81|198.27|196.07|0
1637082900000|2021-11-16 17:15:00|198.27|196.07|197.73|195.53|198.4|196.2|197.46|195.26|0
1637083200000|2021-11-16 17:20:00|197.6|195.4|197.46|195.26|198.53|196.33|197.46|195.26|0
1637083500000|2021-11-16 17:25:00|197.59|195.39|198.53|196.33|198.66|196.46|197.59|195.39|0
1637083800000|2021-11-16 17:30:00|198.66|196.46|197.72|195.52|198.93|196.73|197.59|195.39|0
1637084100000|2021-11-16 17:35:00|197.86|195.66|197.85|195.65|197.99|195.79|197.32|195.12|0
1637084400000|2021-11-16 17:40:00|197.99|195.79|196.12|193.92|197.99|195.79|196.12|193.92|0
1637084700000|2021-11-16 17:45:00|196.25|194.05|196.65|194.45|196.92|194.72|195.72|193.52|0
1637085000000|2021-11-16 17:50:00|196.72|194.52|196.65|194.45|196.92|194.72|196.38|194.18|0
1637085300000|2021-11-16 17:55:00|196.78|194.58|196.78|194.58|197.18|194.98|196.58|194.38|0
1637085600000|2021-11-16 18:00:00|197.18|194.98|195.85|193.65|197.18|194.98|195.72|193.52|0
1637085900000|2021-11-16 18:05:00|195.71|193.51|195.71|193.51|196.38|194.18|195.58|193.38|0
1637086200000|2021-11-16 18:10:00|195.58|193.38|192.6|190.4|196.11|193.91|192.6|190.4|0
1637086500000|2021-11-16 18:15:00|192.74|190.54|193|190.8|193.13|190.93|191.81|189.61|0
1637086800000|2021-11-16 18:20:00|193.53|191.33|192.6|190.4|193.53|191.33|192.6|190.4|0
1637087100000|2021-11-16 18:25:00|192.73|190.53|193|190.8|193.13|190.93|192.6|190.4|0
1637087400000|2021-11-16 18:30:00|192.86|190.66|192.33|190.13|192.86|190.66|192.06|189.86|0
1637087700000|2021-11-16 18:35:00|192.26|190.06|192.06|189.86|192.73|190.53|191.93|189.73|0
1637088000000|2021-11-16 18:40:00|192|189.8|191.79|189.59|192.33|190.13|191.79|189.59|0
1637088300000|2021-11-16 18:45:00|191.73|189.53|191.79|189.59|192.19|189.99|191.53|189.33|0
1637088600000|2021-11-16 18:50:00|191.66|189.46|191.66|189.46|191.79|189.59|191.26|189.06|0
1637088900000|2021-11-16 18:55:00|191.52|189.32|191.39|189.19|191.79|189.59|191.26|189.06|0
1637089200000|2021-11-16 19:00:00|191.52|189.32|190.99|188.79|191.92|189.72|190.86|188.66|0
1637089500000|2021-11-16 19:05:00|191.12|188.92|191.25|189.05|191.52|189.32|190.99|188.79|0
1637089800000|2021-11-16 19:10:00|191.12|188.92|191.78|189.58|191.91|189.71|190.99|188.79|0
1637090100000|2021-11-16 19:15:00|191.91|189.71|192.31|190.11|192.97|190.77|191.91|189.71|0
1637090400000|2021-11-16 19:20:00|192.17|189.97|193.64|191.44|193.77|191.57|192.17|189.97|0
1637090700000|2021-11-16 19:25:00|193.5|191.3|192.7|190.5|193.63|191.43|192.57|190.37|0
1637091000000|2021-11-16 19:30:00|192.83|190.63|192.96|190.76|192.96|190.76|192.57|190.37|0
1637091300000|2021-11-16 19:35:00|192.83|190.63|193.36|191.16|193.5|191.3|192.57|190.37|0
1637091600000|2021-11-16 19:40:00|193.5|191.3|193.63|191.43|193.76|191.56|193.16|190.96|0
1637091900000|2021-11-16 19:45:00|193.76|191.56|194.02|191.82|194.29|192.09|193.43|191.23|0
1637092200000|2021-11-16 19:50:00|193.89|191.69|193.49|191.29|193.89|191.69|193.09|190.89|0
1637092500000|2021-11-16 19:55:00|193.42|191.22|193.89|191.69|193.89|191.69|193.35|191.15|0
1637092800000|2021-11-16 20:00:00|194.02|191.82|194.15|191.95|194.29|192.09|193.49|191.29|0
1637093100000|2021-11-16 20:05:00|194.28|192.08|194.68|192.48|194.82|192.62|194.15|191.95|0
1637093400000|2021-11-16 20:10:00|194.62|192.42|194.62|192.42|195.76|193.56|194.55|192.35|0
1637093700000|2021-11-16 20:15:00|194.55|192.35|194.68|192.48|195.35|193.15|194.15|191.95|0
1637094000000|2021-11-16 20:20:00|194.81|192.61|194.68|192.48|194.81|192.61|193.95|191.75|0
1637094300000|2021-11-16 20:25:00|194.54|192.34|194.81|192.61|195.21|193.01|194.41|192.21|0
1637094600000|2021-11-16 20:30:00|194.94|192.74|193.74|191.54|195.21|193.01|193.47|191.27|0
1637094900000|2021-11-16 20:35:00|193.87|191.67|194.67|192.47|194.8|192.6|193.4|191.2|0
1637095200000|2021-11-16 20:40:00|194.8|192.6|194.53|192.33|194.8|192.6|193.87|191.67|0
1637095500000|2021-11-16 20:45:00|194.8|192.6|196.81|194.61|196.95|194.75|194.4|192.2|0
1637095800000|2021-11-16 20:50:00|196.68|194.48|196.54|194.34|197.22|195.02|195.47|193.27|0
1637096100000|2021-11-16 20:55:00|196.41|194.21|197.89|195.69|198.7|196.5|196|193.8|0
1637096400000|2021-11-16 21:00:00|197.62|195.42|197.08|194.88|198.43|196.23|196.95|194.75|0
1637096700000|2021-11-16 21:05:00|196.94|194.74|197.08|194.88|197.21|195.01|196.4|194.2|0
1637097000000|2021-11-16 21:10:00|197.15|194.95|197.21|195.01|197.35|195.15|197.07|194.87|0
1637097300000|2021-11-16 21:15:00|197.41|194.81|196.46|193.86|197.54|194.94|196.46|193.86|0
1637097600000|2021-11-16 21:20:00|196.4|193.8|196.59|193.99|196.86|194.26|196.33|193.73|0
1637097900000|2021-11-16 21:25:00|196.73|194.13|196.59|193.99|196.73|194.13|196.59|193.99|0
1637098200000|2021-11-16 21:30:00|196.73|194.13|197.4|194.8|197.4|194.8|196.73|194.13|0
1637098500000|2021-11-16 21:35:00|197.26|194.66|197.26|194.66|197.33|194.73|197.13|194.53|0
1637098800000|2021-11-16 21:40:00|197.13|194.53|197.66|195.06|197.67|195.07|197.13|194.53|0
1637099100000|2021-11-16 21:45:00|197.8|195.2|198.34|195.74|198.34|195.74|197.8|195.2|0
1637099400000|2021-11-16 21:50:00|198.2|195.6|198.2|195.6|198.34|195.74|198.07|195.47|0
1637099700000|2021-11-16 21:55:00|198.07|195.47|198|195.4|198.2|195.6|197.93|195.33|0
1637100000000|2021-11-16 22:00:00|198.06|195.46|197.94|195.34|198.08|195.48|197.88|195.28|0
1637100300000|2021-11-16 22:05:00|197.92|195.32|197.98|195.38|198.02|195.42|197.92|195.32|0
1637100600000|2021-11-16 22:10:00|197.96|195.36|197.92|195.32|197.98|195.38|197.88|195.28|0
1637100900000|2021-11-16 22:15:00|197.89|195.29|197.89|195.29|198.09|195.49|197.86|195.26|0
1637101200000|2021-11-16 22:20:00|197.97|195.37|197.91|195.31|197.97|195.37|197.87|195.27|0
1637101500000|2021-11-16 22:25:00|197.89|195.29|197.89|195.29|197.95|195.35|197.89|195.29|0
1637101800000|2021-11-16 22:30:00|197.88|195.28|197.88|195.28|197.88|195.28|197.75|195.15|0
1637102100000|2021-11-16 22:35:00|197.98|195.38|197.96|195.36|197.98|195.38|197.94|195.34|0
1637102400000|2021-11-16 22:40:00|197.92|195.32|197.86|195.26|197.94|195.34|197.82|195.22|0
1637102700000|2021-11-16 22:45:00|197.76|195.16|197.8|195.2|197.88|195.28|197.72|195.12|0
1637103000000|2021-11-16 22:50:00|197.88|195.28|197.8|195.2|197.9|195.3|197.7|195.1|0
1637103300000|2021-11-16 22:55:00|197.82|195.22|197.84|195.24|197.86|195.26|197.78|195.18|0
1637103600000|2021-11-16 23:00:00|197.7|195.1|197.7|195.1|197.97|195.37|197.36|194.76|0
1637103900000|2021-11-16 23:05:00|197.63|195.03|197.76|195.16|198.03|195.43|197.63|195.03|0
1637104200000|2021-11-16 23:10:00|197.7|195.1|197.22|194.62|197.76|195.16|197.22|194.62|0
1637104500000|2021-11-16 23:15:00|197.49|194.89|198.84|196.24|198.84|196.24|197.49|194.89|0
1637104800000|2021-11-16 23:20:00|198.77|196.17|198.57|195.97|198.77|196.17|198.43|195.83|0
1637105100000|2021-11-16 23:25:00|198.7|196.1|198.02|195.42|198.7|196.1|198.02|195.42|0
1637105400000|2021-11-16 23:30:00|198.16|195.56|197.61|195.01|198.16|195.56|197.61|195.01|0
1637105700000|2021-11-16 23:35:00|197.75|195.15|197.07|194.47|197.75|195.15|197.07|194.47|0
1637106000000|2021-11-16 23:40:00|197.21|194.61|196.8|194.2|197.21|194.61|196.66|194.06|0
1637106300000|2021-11-16 23:45:00|196.66|194.06|196.26|193.66|196.66|194.06|196.26|193.66|0
1637106600000|2021-11-16 23:50:00|196.12|193.52|196.66|194.06|196.66|194.06|195.99|193.39|0
1637106900000|2021-11-16 23:55:00|196.52|193.92|196.52|193.92|196.66|194.06|196.46|193.86|0
1637107200000|2021-11-17 00:00:00|196.66|194.06|196.79|194.19|197.06|194.46|196.65|194.05|0
1637107500000|2021-11-17 00:05:00|196.72|194.12|196.38|193.78|196.72|194.12|196.11|193.51|0
1637107800000|2021-11-17 00:10:00|196.25|193.65|196.38|193.78|196.52|193.92|196.11|193.51|0
1637108100000|2021-11-17 00:15:00|196.52|193.92|196.24|193.64|196.78|194.18|196.11|193.51|0
1637108400000|2021-11-17 00:20:00|196.38|193.78|196.51|193.91|196.51|193.91|196.11|193.51|0
1637108700000|2021-11-17 00:25:00|196.65|194.05|197.18|194.58|197.45|194.85|196.58|193.98|0
1637109000000|2021-11-17 00:30:00|197.32|194.72|196.78|194.18|197.32|194.72|196.78|194.18|0
1637109300000|2021-11-17 00:35:00|196.91|194.31|196.77|194.17|197.04|194.44|196.5|193.9|0
1637109600000|2021-11-17 00:40:00|196.64|194.04|197.18|194.58|197.18|194.58|196.64|194.04|0
1637109900000|2021-11-17 00:45:00|197.04|194.44|197.58|194.98|197.58|194.98|197.04|194.44|0
1637110200000|2021-11-17 00:50:00|197.51|194.91|196.9|194.3|197.51|194.91|196.9|194.3|0
1637110500000|2021-11-17 00:55:00|197.04|194.44|196.9|194.3|197.31|194.71|196.76|194.16|0
1637110800000|2021-11-17 01:00:00|197.03|194.43|197.03|194.43|197.44|194.84|196.76|194.16|0
1637111100000|2021-11-17 01:05:00|197.17|194.57|197.3|194.7|197.43|194.83|197.03|194.43|0
1637111400000|2021-11-17 01:10:00|197.16|194.56|196.89|194.29|197.3|194.7|196.89|194.29|0
1637111700000|2021-11-17 01:15:00|197.03|194.43|196.62|194.02|197.03|194.43|196.62|194.02|0
1637112000000|2021-11-17 01:20:00|196.75|194.15|197.02|194.42|197.09|194.49|196.62|194.02|0
1637112300000|2021-11-17 01:25:00|197.16|194.56|196.88|194.28|197.16|194.56|196.75|194.15|0
1637112600000|2021-11-17 01:30:00|197.02|194.42|196.88|194.28|197.15|194.55|196.75|194.15|0
1637112900000|2021-11-17 01:35:00|196.75|194.15|197.69|195.09|197.69|195.09|196.61|194.01|0
1637113200000|2021-11-17 01:40:00|197.56|194.96|197.96|195.36|197.96|195.36|197.28|194.68|0
1637113500000|2021-11-17 01:45:00|197.89|195.29|197.55|194.95|197.96|195.36|197.42|194.82|0
1637113800000|2021-11-17 01:50:00|197.49|194.89|197.28|194.68|197.68|195.08|197.14|194.54|0
1637114100000|2021-11-17 01:55:00|197.14|194.54|197.41|194.81|197.41|194.81|197.14|194.54|0
1637114400000|2021-11-17 02:00:00|197.28|194.68|197.95|195.35|197.95|195.35|197.28|194.68|0
1637114700000|2021-11-17 02:05:00|198.08|195.48|197.68|195.08|198.08|195.48|197.68|195.08|0
1637115000000|2021-11-17 02:10:00|197.81|195.21|197.4|194.8|197.81|195.21|197.27|194.67|0
1637115300000|2021-11-17 02:15:00|197.34|194.74|197.27|194.67|197.54|194.94|197.27|194.67|0
1637115600000|2021-11-17 02:20:00|197.13|194.53|198.2|195.6|198.34|195.74|197|194.4|0
1637115900000|2021-11-17 02:25:00|198.34|195.74|198.34|195.74|198.47|195.87|198.34|195.74|0
1637116200000|2021-11-17 02:30:00|198.2|195.6|198.47|195.87|198.61|196.01|198.2|195.6|0
1637116500000|2021-11-17 02:35:00|198.4|195.8|198.54|195.94|198.6|196|198.33|195.73|0
1637116800000|2021-11-17 02:40:00|198.74|196.14|198.87|196.27|198.87|196.27|198.6|196|0
1637117100000|2021-11-17 02:45:00|198.8|196.2|198.6|196|198.87|196.27|198.6|196|0
1637117400000|2021-11-17 02:50:00|198.67|196.07|199.41|196.81|199.61|197.01|198.67|196.07|0
1637117700000|2021-11-17 02:55:00|199.4|196.8|199.4|196.8|199.4|196.8|199.27|196.67|0
1637118000000|2021-11-17 03:00:00|199.47|196.87|199|196.4|199.54|196.94|198.86|196.26|0
1637118300000|2021-11-17 03:05:00|198.99|196.39|199.13|196.53|199.26|196.66|198.86|196.26|0
1637118600000|2021-11-17 03:10:00|199.2|196.6|199.53|196.93|199.8|197.2|199.13|196.53|0
1637118900000|2021-11-17 03:15:00|199.67|197.07|199.94|197.34|200.07|197.47|199.53|196.93|0
1637119200000|2021-11-17 03:20:00|200.07|197.47|201.16|198.56|201.29|198.69|200.07|197.47|0
1637119500000|2021-11-17 03:25:00|201.29|198.69|200.88|198.28|201.43|198.83|200.75|198.15|0
1637119800000|2021-11-17 03:30:00|200.75|198.15|200.61|198.01|200.88|198.28|200.47|197.87|0
1637120100000|2021-11-17 03:35:00|200.74|198.14|200.88|198.28|201.01|198.41|200.61|198.01|0
1637120400000|2021-11-17 03:40:00|200.95|198.35|201.56|198.96|201.83|199.23|200.74|198.14|0
1637120700000|2021-11-17 03:45:00|201.83|199.23|201.83|199.23|202.1|199.5|201.83|199.23|0
1637121000000|2021-11-17 03:50:00|201.69|199.09|201.42|198.82|201.83|199.23|201.42|198.82|0
1637121300000|2021-11-17 03:55:00|201.41|198.81|201.41|198.81|201.41|198.81|201.28|198.68|0
1637121600000|2021-11-17 04:00:00|201.28|198.68|201|198.4|201.28|198.68|200.87|198.27|0
1637121900000|2021-11-17 04:05:00|200.87|198.27|201|198.4|201.14|198.54|200.87|198.27|0
1637122200000|2021-11-17 04:10:00|201.14|198.54|200.45|197.85|201.14|198.54|200.32|197.72|0
1637122500000|2021-11-17 04:15:00|200.32|197.72|200.32|197.72|200.45|197.85|200.32|197.72|0
1637122800000|2021-11-17 04:20:00|200.31|197.71|200.72|198.12|200.72|198.12|200.31|197.71|0
1637123100000|2021-11-17 04:25:00|200.58|197.98|200.58|197.98|200.72|198.12|200.58|197.98|0
1637123400000|2021-11-17 04:30:00|200.72|198.12|200.85|198.25|200.99|198.39|200.72|198.12|0
1637123700000|2021-11-17 04:35:00|200.99|198.39|200.71|198.11|200.99|198.39|200.65|198.05|0
1637124000000|2021-11-17 04:40:00|200.58|197.98|200.58|197.98|200.71|198.11|200.44|197.84|0
1637124300000|2021-11-17 04:45:00|200.57|197.97|200.44|197.84|200.57|197.97|200.3|197.7|0
1637124600000|2021-11-17 04:50:00|200.03|197.43|199.89|197.29|200.16|197.56|199.89|197.29|0
1637124900000|2021-11-17 04:55:00|199.76|197.16|200.03|197.43|200.16|197.56|199.76|197.16|0
1637125200000|2021-11-17 05:00:00|199.89|197.29|199.75|197.15|199.89|197.29|199.35|196.75|0
1637125500000|2021-11-17 05:05:00|199.62|197.02|199.48|196.88|199.62|197.02|199.34|196.74|0
1637125800000|2021-11-17 05:10:00|199.34|196.74|199.75|197.15|199.75|197.15|199.34|196.74|0
1637126100000|2021-11-17 05:15:00|199.61|197.01|200.02|197.42|200.02|197.42|199.61|197.01|0
1637126400000|2021-11-17 05:20:00|199.95|197.35|200.01|197.41|200.15|197.55|199.74|197.14|0
1637126700000|2021-11-17 05:25:00|200.28|197.68|200.55|197.95|200.56|197.96|200.28|197.68|0
1637127000000|2021-11-17 05:30:00|200.42|197.82|199.87|197.27|200.42|197.82|199.74|197.14|0
1637127300000|2021-11-17 05:35:00|199.81|197.21|199.33|196.73|199.81|197.21|198.92|196.32|0
1637127600000|2021-11-17 05:40:00|199.19|196.59|199.46|196.86|199.6|197|199.19|196.59|0
1637127900000|2021-11-17 05:45:00|199.6|197|199.87|197.27|200|197.4|199.6|197|0
1637128200000|2021-11-17 05:50:00|200|197.4|199.86|197.26|200|197.4|199.73|197.13|0
1637128500000|2021-11-17 05:55:00|200|197.4|200.4|197.8|200.4|197.8|199.46|196.86|0
1637128800000|2021-11-17 06:00:00|200.54|197.94|200.27|197.67|200.54|197.94|200.13|197.53|0
1637129100000|2021-11-17 06:05:00|200.13|197.53|200.54|197.94|200.54|197.94|200.13|197.53|0
1637129400000|2021-11-17 06:10:00|200.61|198.01|200.4|197.8|200.81|198.21|200.4|197.8|0
1637129700000|2021-11-17 06:15:00|200.53|197.93|199.99|197.39|200.67|198.07|199.99|197.39|0
1637130000000|2021-11-17 06:20:00|199.85|197.25|199.58|196.98|200.12|197.52|199.58|196.98|0
1637130300000|2021-11-17 06:25:00|199.44|196.84|199.03|196.43|199.71|197.11|199.03|196.43|0
1637130600000|2021-11-17 06:30:00|199.17|196.57|199.3|196.7|199.31|196.71|199.03|196.43|0
1637130900000|2021-11-17 06:35:00|199.24|196.64|199.03|196.43|199.3|196.7|198.89|196.29|0
1637131200000|2021-11-17 06:40:00|199.17|196.57|199.43|196.83|199.57|196.97|199.03|196.43|0
1637131500000|2021-11-17 06:45:00|199.3|196.7|199.43|196.83|199.57|196.97|199.3|196.7|0
1637131800000|2021-11-17 06:50:00|199.37|196.77|199.29|196.69|199.43|196.83|199.16|196.56|0
1637132100000|2021-11-17 06:55:00|199.16|196.56|199.56|196.96|199.56|196.96|199.16|196.56|0
1637132400000|2021-11-17 07:00:00|199.43|196.83|199.42|196.82|199.5|196.9|199.22|196.62|0
1637132700000|2021-11-17 07:05:00|199.36|196.76|199.83|197.23|199.83|197.23|199.15|196.55|0
1637133000000|2021-11-17 07:10:00|199.96|197.36|200.51|197.91|200.51|197.91|199.83|197.23|0
1637133300000|2021-11-17 07:15:00|200.37|197.77|200.37|197.77|200.64|198.04|200.17|197.57|0
1637133600000|2021-11-17 07:20:00|200.44|197.84|200.09|197.49|200.5|197.9|200.09|197.49|0
1637133900000|2021-11-17 07:25:00|200.23|197.63|199.68|197.08|200.3|197.7|199.68|197.08|0
1637134200000|2021-11-17 07:30:00|199.82|197.22|199.41|196.81|199.82|197.22|199.41|196.81|0
1637134500000|2021-11-17 07:35:00|199.27|196.67|199.41|196.81|199.41|196.81|199.14|196.54|0
1637134800000|2021-11-17 07:40:00|199.54|196.94|199.54|196.94|199.75|197.15|199.41|196.81|0
1637135100000|2021-11-17 07:45:00|199.68|197.08|199.4|196.8|199.68|197.08|199.27|196.67|0
1637135400000|2021-11-17 07:50:00|199.27|196.67|198.86|196.26|199.4|196.8|198.59|195.99|0
1637135700000|2021-11-17 07:55:00|198.93|196.33|198.39|195.79|198.99|196.39|198.05|195.45|0
1637136000000|2021-11-17 08:00:00|198.18|195.58|198.88|196.28|199.42|196.82|197.54|194.94|0
1637136300000|2021-11-17 08:05:00|198.81|196.61|198.41|196.21|198.95|196.75|198.27|196.07|0
1637136600000|2021-11-17 08:10:00|198.54|196.34|198|195.8|198.54|196.34|197.6|195.4|0
1637136900000|2021-11-17 08:15:00|197.93|195.73|198|195.8|198|195.8|197.46|195.26|0
1637137200000|2021-11-17 08:20:00|197.86|195.66|197.32|195.12|198|195.8|197.32|195.12|0
1637137500000|2021-11-17 08:25:00|197.19|194.99|197.19|194.99|197.32|195.12|196.78|194.58|0
1637137800000|2021-11-17 08:30:00|197.32|195.12|197.72|195.52|197.99|195.79|197.18|194.98|0
1637138100000|2021-11-17 08:35:00|197.86|195.66|197.45|195.25|197.86|195.66|197.18|194.98|0
1637138400000|2021-11-17 08:40:00|197.58|195.38|197.04|194.84|197.58|195.38|196.91|194.71|0
1637138700000|2021-11-17 08:45:00|196.91|194.71|197.31|195.11|197.45|195.25|196.64|194.44|0
1637139000000|2021-11-17 08:50:00|197.38|195.18|197.31|195.11|197.44|195.24|197.17|194.97|0
1637139300000|2021-11-17 08:55:00|197.17|194.97|197.24|195.04|197.31|195.11|197.17|194.97|0
1637139600000|2021-11-17 09:00:00|197.17|194.97|197.3|195.1|197.44|195.24|197.17|194.97|0
1637139900000|2021-11-17 09:05:00|197.17|194.97|197.97|195.77|197.97|195.77|197.17|194.97|0
1637140200000|2021-11-17 09:10:00|197.84|195.64|198.11|195.91|198.24|196.04|197.84|195.64|0
1637140500000|2021-11-17 09:15:00|198.24|196.04|198.37|196.17|198.37|196.17|198.11|195.91|0
1637140800000|2021-11-17 09:20:00|198.51|196.31|198.37|196.17|198.51|196.31|198.24|196.04|0
1637141100000|2021-11-17 09:25:00|198.51|196.31|198.64|196.44|198.64|196.44|198.37|196.17|0
1637141400000|2021-11-17 09:30:00|198.91|196.71|199.04|196.84|199.18|196.98|198.91|196.71|0
1637141700000|2021-11-17 09:35:00|199.18|196.98|199.99|197.79|199.99|197.79|199.04|196.84|0
1637142000000|2021-11-17 09:40:00|200.12|197.92|199.85|197.65|200.12|197.92|199.58|197.38|0
1637142300000|2021-11-17 09:45:00|199.71|197.51|199.58|197.38|199.71|197.51|199.44|197.24|0
1637142600000|2021-11-17 09:50:00|199.71|197.51|199.98|197.78|199.98|197.78|199.57|197.37|0
1637142900000|2021-11-17 09:55:00|199.84|197.64|199.84|197.64|199.98|197.78|199.84|197.64|0
1637143200000|2021-11-17 10:00:00|199.78|197.58|199.43|197.23|199.84|197.64|199.3|197.1|0
1637143500000|2021-11-17 10:05:00|199.57|197.37|199.84|197.64|199.84|197.64|199.43|197.23|0
1637143800000|2021-11-17 10:10:00|199.97|197.77|199.97|197.77|200.11|197.91|199.84|197.64|0
1637144100000|2021-11-17 10:15:00|200.11|197.91|199.83|197.63|200.24|198.04|199.83|197.63|0
1637144400000|2021-11-17 10:20:00|199.97|197.77|200.37|198.17|200.37|198.17|199.56|197.36|0
1637144700000|2021-11-17 10:25:00|200.24|198.04|199.96|197.76|200.37|198.17|199.83|197.63|0
1637145000000|2021-11-17 10:30:00|199.9|197.7|199.83|197.63|200.23|198.03|199.83|197.63|0
1637145300000|2021-11-17 10:35:00|199.82|197.62|200.09|197.89|200.1|197.9|199.82|197.62|0
1637145600000|2021-11-17 10:40:00|200.23|198.03|199.82|197.62|200.23|198.03|199.69|197.49|0
1637145900000|2021-11-17 10:45:00|199.69|197.49|199.82|197.62|199.82|197.62|199.68|197.48|0
1637146200000|2021-11-17 10:50:00|199.75|197.55|199.95|197.75|199.95|197.75|199.62|197.42|0
1637146500000|2021-11-17 10:55:00|199.82|197.62|200.22|198.02|200.43|198.23|199.82|197.62|0
1637146800000|2021-11-17 11:00:00|200.09|197.89|200.63|198.43|200.63|198.43|200.09|197.89|0
1637147100000|2021-11-17 11:05:00|200.49|198.29|200.08|197.88|200.76|198.56|200.08|197.88|0
1637147400000|2021-11-17 11:10:00|200.02|197.82|199.94|197.74|200.08|197.88|199.94|197.74|0
1637147700000|2021-11-17 11:15:00|200.08|197.88|199.94|197.74|200.21|198.01|199.94|197.74|0
1637148000000|2021-11-17 11:20:00|200.08|197.88|199.94|197.74|200.08|197.88|199.67|197.47|0
1637148300000|2021-11-17 11:25:00|199.8|197.6|199.53|197.33|199.8|197.6|199.53|197.33|0
1637148600000|2021-11-17 11:30:00|199.39|197.19|199.53|197.33|199.6|197.4|199.26|197.06|0
1637148900000|2021-11-17 11:35:00|199.46|197.26|199.8|197.6|199.93|197.73|199.46|197.26|0
1637149200000|2021-11-17 11:40:00|199.79|197.59|200.2|198|200.2|198|199.66|197.46|0
1637149500000|2021-11-17 11:45:00|200.06|197.86|200.74|198.54|200.81|198.61|200.06|197.86|0
1637149800000|2021-11-17 11:50:00|200.68|198.48|200.33|198.13|200.88|198.68|200.33|198.13|0
1637150100000|2021-11-17 11:55:00|200.47|198.27|199.65|197.45|200.47|198.27|199.65|197.45|0
1637150400000|2021-11-17 12:00:00|199.51|197.31|198.84|196.64|199.65|197.45|198.7|196.5|0
1637150700000|2021-11-17 12:05:00|198.91|196.71|198.97|196.77|199.11|196.91|198.7|196.5|0
1637151000000|2021-11-17 12:10:00|198.83|196.63|199.24|197.04|199.24|197.04|198.83|196.63|0
1637151300000|2021-11-17 12:15:00|199.37|197.17|198.83|196.63|199.51|197.31|198.69|196.49|0
1637151600000|2021-11-17 12:20:00|198.76|196.56|198.69|196.49|198.96|196.76|198.69|196.49|0
1637151900000|2021-11-17 12:25:00|198.83|196.63|198.55|196.35|199.03|196.83|198.42|196.22|0
1637152200000|2021-11-17 12:30:00|198.62|196.42|198.42|196.22|198.69|196.49|198.42|196.22|0
1637152500000|2021-11-17 12:35:00|198.55|196.35|198.82|196.62|198.96|196.76|198.55|196.35|0
1637152800000|2021-11-17 12:40:00|198.89|196.69|198.95|196.75|199.09|196.89|198.82|196.62|0
1637153100000|2021-11-17 12:45:00|199.09|196.89|199.36|197.16|199.36|197.16|198.95|196.75|0
1637153400000|2021-11-17 12:50:00|199.49|197.29|199.62|197.42|199.62|197.42|199.22|197.02|0
1637153700000|2021-11-17 12:55:00|199.76|197.56|200.03|197.83|200.03|197.83|199.62|197.42|0
1637154000000|2021-11-17 13:00:00|199.96|197.76|201.11|198.91|201.11|198.91|199.96|197.76|0
1637154300000|2021-11-17 13:05:00|200.98|198.78|201.25|199.05|201.66|199.46|200.84|198.64|0
1637154600000|2021-11-17 13:10:00|201.11|198.91|202.61|200.41|203.02|200.82|201.05|198.85|0
1637154900000|2021-11-17 13:15:00|202.47|200.27|202.2|200|202.75|200.55|202.06|199.86|0
1637155200000|2021-11-17 13:20:00|202.13|199.93|201.1|198.9|202.33|200.13|200.97|198.77|0
1637155500000|2021-11-17 13:25:00|200.97|198.77|200.56|198.36|201.1|198.9|200.56|198.36|0
1637155800000|2021-11-17 13:30:00|200.49|198.29|200.69|198.49|200.83|198.63|200.15|197.95|0
1637156100000|2021-11-17 13:35:00|200.56|198.36|200.96|198.76|201.1|198.9|200.28|198.08|0
1637156400000|2021-11-17 13:40:00|200.83|198.63|201.37|199.17|201.37|199.17|200.55|198.35|0
1637156700000|2021-11-17 13:45:00|201.23|199.03|201.5|199.3|201.71|199.51|201.09|198.89|0
1637157000000|2021-11-17 13:50:00|201.37|199.17|201.23|199.03|201.44|199.24|200.96|198.76|0
1637157300000|2021-11-17 13:55:00|201.09|198.89|201.22|199.02|201.22|199.02|200.68|198.48|0
1637157600000|2021-11-17 14:00:00|201.09|198.89|201.49|199.29|201.5|199.3|200.95|198.75|0
1637157900000|2021-11-17 14:05:00|201.36|199.16|201.36|199.16|201.49|199.29|201.09|198.89|0
1637158200000|2021-11-17 14:10:00|201.22|199.02|200.67|198.47|201.36|199.16|200.67|198.47|0
1637158500000|2021-11-17 14:15:00|200.61|198.41|200.53|198.33|200.67|198.47|200.33|198.13|0
1637158800000|2021-11-17 14:20:00|200.67|198.47|200.26|198.06|200.67|198.47|200.12|197.92|0
1637159100000|2021-11-17 14:25:00|200.4|198.2|199.99|197.79|200.67|198.47|199.99|197.79|0
1637159400000|2021-11-17 14:30:00|199.85|197.65|202.3|200.1|202.71|200.51|199.85|197.65|0
1637159700000|2021-11-17 14:35:00|202.44|200.24|203.26|201.06|204.36|202.16|202.3|200.1|0
1637160000000|2021-11-17 14:40:00|203.81|201.61|202.71|200.51|204.35|202.15|202.43|200.23|0
1637160300000|2021-11-17 14:45:00|202.84|200.64|204.35|202.15|204.35|202.15|201.75|199.55|0
1637160600000|2021-11-17 14:50:00|204.49|202.29|207.19|204.99|207.39|205.19|204.49|202.29|0
1637160900000|2021-11-17 14:55:00|207.33|205.13|207.18|204.98|208.3|206.1|206.63|204.43|0
1637161200000|2021-11-17 15:00:00|207.88|205.68|204.97|202.77|208.16|205.96|204.83|202.63|0
1637161500000|2021-11-17 15:05:00|205.11|202.91|205.52|203.32|206.21|204.01|204.56|202.36|0
1637161800000|2021-11-17 15:10:00|205.38|203.18|204|201.8|205.38|203.18|204|201.8|0
1637162100000|2021-11-17 15:15:00|203.86|201.66|205.79|203.59|205.93|203.73|203.86|201.66|0
1637162400000|2021-11-17 15:20:00|205.65|203.45|205.79|203.59|206.62|204.42|205.51|203.31|0
1637162700000|2021-11-17 15:25:00|205.72|203.52|205.65|203.45|205.72|203.52|204.27|202.07|0
1637163000000|2021-11-17 15:30:00|205.51|203.31|203.72|201.52|205.79|203.59|203.58|201.38|0
1637163300000|2021-11-17 15:35:00|203.86|201.66|201.12|198.92|203.86|201.66|201.12|198.92|0
1637163600000|2021-11-17 15:40:00|201.39|199.19|202.34|200.14|202.75|200.55|200.98|198.78|0
1637163900000|2021-11-17 15:45:00|202.07|199.87|202.89|200.69|203.16|200.96|201.12|198.92|0
1637164200000|2021-11-17 15:50:00|203.03|200.83|203.15|200.95|204.81|202.61|202.48|200.28|0
1637164500000|2021-11-17 15:55:00|203.02|200.82|202.06|199.86|203.29|201.09|202.06|199.86|0
1637164800000|2021-11-17 16:00:00|202.19|199.99|202.46|200.26|202.88|200.68|201.78|199.58|0
1637165100000|2021-11-17 16:05:00|202.53|200.33|201.78|199.58|202.53|200.33|201.37|199.17|0
1637165400000|2021-11-17 16:10:00|201.91|199.71|202.05|199.85|202.32|200.12|201.64|199.44|0
1637165700000|2021-11-17 16:15:00|202.18|199.98|202.05|199.85|202.6|200.4|201.64|199.44|0
1637166000000|2021-11-17 16:20:00|202.32|200.12|203.69|201.49|203.83|201.63|201.36|199.16|0
1637166300000|2021-11-17 16:25:00|203.55|201.35|202.59|200.39|203.96|201.76|202.45|200.25|0
1637166600000|2021-11-17 16:30:00|203|200.8|202.59|200.39|203.14|200.94|202.31|200.11|0
1637166900000|2021-11-17 16:35:00|202.45|200.25|202.04|199.84|203.13|200.93|201.9|199.7|0
1637167200000|2021-11-17 16:40:00|201.9|199.7|201.62|199.42|202.04|199.84|200.81|198.61|0
1637167500000|2021-11-17 16:45:00|201.76|199.56|200.67|198.47|201.9|199.7|200.53|198.33|0
1637167800000|2021-11-17 16:50:00|200.53|198.33|200.26|198.06|201.35|199.15|200.26|198.06|0
1637168100000|2021-11-17 16:55:00|200.12|197.92|198.9|196.7|200.39|198.19|198.49|196.29|0
1637168400000|2021-11-17 17:00:00|198.76|196.56|199.57|197.37|199.98|197.78|198.35|196.15|0
1637168700000|2021-11-17 17:05:00|199.71|197.51|201.75|199.55|202.43|200.23|199.71|197.51|0
1637169000000|2021-11-17 17:10:00|202.02|199.82|202.43|200.23|202.43|200.23|201.47|199.27|0
1637169300000|2021-11-17 17:15:00|202.29|200.09|203.53|201.33|203.53|201.33|202.02|199.82|0
1637169600000|2021-11-17 17:20:00|203.66|201.46|204.49|202.29|204.63|202.43|202.84|200.64|0
1637169900000|2021-11-17 17:25:00|204.35|202.15|206.28|204.08|206.28|204.08|203.94|201.74|0
1637170200000|2021-11-17 17:30:00|206.42|204.22|205.43|203.23|207.09|204.89|205.31|203.11|0
1637170500000|2021-11-17 17:35:00|205.57|203.37|203.64|201.44|205.57|203.37|203.64|201.44|0
1637170800000|2021-11-17 17:40:00|203.78|201.58|204.46|202.26|205.7|203.5|203.5|201.3|0
1637171100000|2021-11-17 17:45:00|204.87|202.67|204.46|202.26|205.56|203.36|204.18|201.98|0
1637171400000|2021-11-17 17:50:00|204.53|202.33|205.42|203.22|205.97|203.77|204.46|202.26|0
1637171700000|2021-11-17 17:55:00|205.56|203.36|204.87|202.67|206.32|204.12|204.73|202.53|0
1637172000000|2021-11-17 18:00:00|204.73|202.53|204.31|202.11|205.69|203.49|203.9|201.7|0
1637172300000|2021-11-17 18:05:00|204.18|201.98|203.9|201.7|204.45|202.25|202.67|200.47|0
1637172600000|2021-11-17 18:10:00|203.76|201.56|203.76|201.56|205.14|202.94|203.48|201.28|0
1637172900000|2021-11-17 18:15:00|203.9|201.7|204.24|202.04|205.13|202.93|203.9|201.7|0
1637173200000|2021-11-17 18:20:00|204.31|202.11|203.21|201.01|204.93|202.73|203.07|200.87|0
1637173500000|2021-11-17 18:25:00|203.34|201.14|203.07|200.87|203.34|201.14|202.59|200.39|0
1637173800000|2021-11-17 18:30:00|202.93|200.73|203.34|201.14|203.89|201.69|202.79|200.59|0
1637174100000|2021-11-17 18:35:00|203.2|201|202.65|200.45|203.75|201.55|202.51|200.31|0
1637174400000|2021-11-17 18:40:00|202.79|200.59|201.96|199.76|203.2|201|201.83|199.63|0
1637174700000|2021-11-17 18:45:00|201.83|199.63|203.06|200.86|203.06|200.86|201.83|199.63|0
1637175000000|2021-11-17 18:50:00|202.92|200.72|201.96|199.76|203.06|200.86|201.82|199.62|0
1637175300000|2021-11-17 18:55:00|201.89|199.69|201.41|199.21|202.23|200.03|201.14|198.94|0
1637175600000|2021-11-17 19:00:00|201.35|199.15|201.68|199.48|202.37|200.17|201.28|199.08|0
1637175900000|2021-11-17 19:05:00|201.82|199.62|202.09|199.89|202.23|200.03|201.62|199.42|0
1637176200000|2021-11-17 19:10:00|201.95|199.75|202.63|200.43|203.05|200.85|201.95|199.75|0
1637176500000|2021-11-17 19:15:00|202.77|200.57|203.59|201.39|204.42|202.22|202.22|200.02|0
1637176800000|2021-11-17 19:20:00|203.73|201.53|204.96|202.76|205.38|203.18|203.73|201.53|0
1637177100000|2021-11-17 19:25:00|204.83|202.63|204.41|202.21|205.38|203.18|204|201.8|0
1637177400000|2021-11-17 19:30:00|204.55|202.35|205.37|203.17|205.37|203.17|204.13|201.93|0
1637177700000|2021-11-17 19:35:00|205.24|203.04|204.68|202.48|205.37|203.17|204.13|201.93|0
1637178000000|2021-11-17 19:40:00|204.54|202.34|203.85|201.65|204.68|202.48|203.72|201.52|0
1637178300000|2021-11-17 19:45:00|203.99|201.79|202.75|200.55|203.99|201.79|202.75|200.55|0
1637178600000|2021-11-17 19:50:00|202.83|200.63|203.57|201.37|203.85|201.65|202.48|200.28|0
1637178900000|2021-11-17 19:55:00|203.44|201.24|202.61|200.41|203.71|201.51|202.48|200.28|0
1637179200000|2021-11-17 20:00:00|202.48|200.28|204.53|202.33|204.53|202.33|202.34|200.14|0
1637179500000|2021-11-17 20:05:00|204.39|202.19|204.92|202.72|205.75|203.55|204.26|202.06|0
1637179800000|2021-11-17 20:10:00|205|202.8|204.65|202.45|205.2|203|204.51|202.31|0
1637180100000|2021-11-17 20:15:00|204.51|202.31|204.1|201.9|204.51|202.31|202.45|200.25|0
1637180400000|2021-11-17 20:20:00|203.96|201.76|203.53|201.33|204.1|201.9|203.34|201.14|0
1637180700000|2021-11-17 20:25:00|203.4|201.2|204.21|202.01|204.35|202.15|203.12|200.92|0
1637181000000|2021-11-17 20:30:00|204.08|201.88|203.8|201.6|204.76|202.56|203.66|201.46|0
1637181300000|2021-11-17 20:35:00|203.66|201.46|203.39|201.19|204.07|201.87|202.84|200.64|0
1637181600000|2021-11-17 20:40:00|203.32|201.12|203.59|201.39|204.34|202.14|203.11|200.91|0
1637181900000|2021-11-17 20:45:00|203.8|201.6|203.38|201.18|203.93|201.73|202.16|199.96|0
1637182200000|2021-11-17 20:50:00|203.52|201.32|204.34|202.14|204.34|202.14|203.11|200.91|0
1637182500000|2021-11-17 20:55:00|204.48|202.28|205.43|203.23|206.12|203.92|204.34|202.14|0
1637182800000|2021-11-17 21:00:00|205.3|203.1|206.26|204.06|206.53|204.33|205.3|203.1|0
1637183100000|2021-11-17 21:05:00|206.12|203.92|207.64|205.44|207.64|205.44|205.98|203.78|0
1637183400000|2021-11-17 21:10:00|207.5|205.3|206.12|203.92|207.5|205.3|205.7|203.5|0
1637183700000|2021-11-17 21:15:00|206.87|204.27|206.45|203.85|207|204.4|206.45|203.85|0
1637184000000|2021-11-17 21:20:00|206.31|203.71|206.59|203.99|206.73|204.13|205.9|203.3|0
1637184300000|2021-11-17 21:25:00|206.45|203.85|206.45|203.85|206.72|204.12|206.31|203.71|0
1637184600000|2021-11-17 21:30:00|206.58|203.98|206.58|203.98|206.58|203.98|206.44|203.84|0
1637184900000|2021-11-17 21:35:00|206.44|203.84|206.1|203.5|206.58|203.98|206.1|203.5|0
1637185200000|2021-11-17 21:40:00|206.17|203.57|206.16|203.56|206.3|203.7|206.03|203.43|0
1637185500000|2021-11-17 21:45:00|206.02|203.42|206.56|203.96|206.56|203.96|206.02|203.42|0
1637185800000|2021-11-17 21:50:00|206.69|204.09|206.83|204.23|206.83|204.23|206.69|204.09|0
1637186100000|2021-11-17 21:55:00|206.69|204.09|206.66|204.06|206.83|204.23|206.62|204.02|0
1637186400000|2021-11-17 22:00:00|206.7|204.1|206.7|204.1|206.72|204.12|206.7|204.1|0
1637186700000|2021-11-17 22:05:00|206.65|204.05|206.57|203.97|206.71|204.11|206.57|203.97|0
1637187000000|2021-11-17 22:10:00|206.65|204.05|206.77|204.17|206.79|204.19|206.57|203.97|0
1637187300000|2021-11-17 22:15:00|206.69|204.09|206.75|204.15|206.75|204.15|206.55|203.95|0
1637187600000|2021-11-17 22:20:00|206.77|204.17|206.79|204.19|206.81|204.21|206.75|204.15|0
1637187900000|2021-11-17 22:25:00|206.81|204.21|206.76|204.16|206.92|204.32|206.76|204.16|0
1637188200000|2021-11-17 22:30:00|206.75|204.15|206.78|204.18|206.78|204.18|206.74|204.14|0
1637188500000|2021-11-17 22:35:00|206.8|204.2|206.8|204.2|206.8|204.2|206.8|204.2|0
1637189100000|2021-11-17 22:45:00|206.78|204.18|206.87|204.27|206.97|204.37|206.78|204.18|0
1637189400000|2021-11-17 22:50:00|206.9|204.3|206.83|204.23|206.9|204.3|206.75|204.15|0
1637189700000|2021-11-17 22:55:00|206.95|204.35|206.97|204.37|206.97|204.37|206.87|204.27|0
1637190000000|2021-11-17 23:00:00|206.59|203.99|205.83|203.23|206.59|203.99|205.77|203.17|0
1637190300000|2021-11-17 23:05:00|205.97|203.37|206.38|203.78|206.38|203.78|205.83|203.23|0
1637190600000|2021-11-17 23:10:00|206.24|203.64|207.07|204.47|207.07|204.47|206.24|203.64|0
1637190900000|2021-11-17 23:15:00|206.79|204.19|206.51|203.91|207.07|204.47|206.51|203.91|0
1637191200000|2021-11-17 23:20:00|206.38|203.78|206.65|204.05|206.79|204.19|206.24|203.64|0
1637191500000|2021-11-17 23:25:00|206.79|204.19|205.82|203.22|206.79|204.19|205.68|203.08|0
1637191800000|2021-11-17 23:30:00|205.68|203.08|205.68|203.08|206.37|203.77|205.54|202.94|0
1637192100000|2021-11-17 23:35:00|205.54|202.94|205.4|202.8|205.68|203.08|205.4|202.8|0
1637192400000|2021-11-17 23:40:00|205.54|202.94|204.99|202.39|205.68|203.08|204.99|202.39|0
1637192700000|2021-11-17 23:45:00|205.13|202.53|205.4|202.8|205.4|202.8|204.99|202.39|0
1637193000000|2021-11-17 23:50:00|205.26|202.66|205.12|202.52|205.26|202.66|204.99|202.39|0
1637193300000|2021-11-17 23:55:00|205.06|202.46|204.85|202.25|205.26|202.66|204.85|202.25|0
1637193600000|2021-11-18 00:00:00|204.98|202.38|204.57|201.97|205.39|202.79|204.43|201.83|0
1637193900000|2021-11-18 00:05:00|204.71|202.11|204.84|202.24|204.84|202.24|204.3|201.7|0
1637194200000|2021-11-18 00:10:00|204.71|202.11|205.25|202.65|205.39|202.79|204.57|201.97|0
1637194500000|2021-11-18 00:15:00|205.39|202.79|204.97|202.37|205.39|202.79|204.97|202.37|0
1637194800000|2021-11-18 00:20:00|205.11|202.51|204.29|201.69|205.11|202.51|204.22|201.62|0
1637195100000|2021-11-18 00:25:00|204.42|201.82|204.42|201.82|204.56|201.96|204.15|201.55|0
1637195400000|2021-11-18 00:30:00|204.29|201.69|204.56|201.96|204.7|202.1|204.15|201.55|0
1637195700000|2021-11-18 00:35:00|204.69|202.09|204.28|201.68|204.83|202.23|204.28|201.68|0
1637196000000|2021-11-18 00:40:00|204.42|201.82|204.55|201.95|204.69|202.09|204.28|201.68|0
1637196300000|2021-11-18 00:45:00|203.87|201.27|204|201.4|204.28|201.68|203.59|200.99|0
1637196600000|2021-11-18 00:50:00|203.87|201.27|204.27|201.67|204.27|201.67|203.87|201.27|0
1637196900000|2021-11-18 00:55:00|204.14|201.54|204.54|201.94|204.55|201.95|204|201.4|0
1637197200000|2021-11-18 01:00:00|204.27|201.67|204.54|201.94|204.54|201.94|204.13|201.53|0
1637197500000|2021-11-18 01:05:00|204.41|201.81|204.4|201.8|204.68|202.08|204.27|201.67|0
1637197800000|2021-11-18 01:10:00|204.47|201.87|204.95|202.35|204.95|202.35|204.4|201.8|0
1637198100000|2021-11-18 01:15:00|205.09|202.49|204.81|202.21|205.22|202.62|204.67|202.07|0
1637198400000|2021-11-18 01:20:00|204.67|202.07|205.08|202.48|205.08|202.48|204.53|201.93|0
1637198700000|2021-11-18 01:25:00|205.22|202.62|204.67|202.07|205.22|202.62|204.39|201.79|0
1637199000000|2021-11-18 01:30:00|204.8|202.2|204.67|202.07|205.08|202.48|204.67|202.07|0
1637199300000|2021-11-18 01:35:00|204.8|202.2|204.8|202.2|204.8|202.2|204.53|201.93|0
1637199600000|2021-11-18 01:40:00|204.94|202.34|204.93|202.33|205.07|202.47|204.39|201.79|0
1637199900000|2021-11-18 01:45:00|205.07|202.47|204.79|202.19|205.21|202.61|204.66|202.06|0
1637200200000|2021-11-18 01:50:00|204.93|202.33|205.2|202.6|205.34|202.74|204.79|202.19|0
1637200500000|2021-11-18 01:55:00|205.07|202.47|204.93|202.33|205.07|202.47|204.79|202.19|0
1637200800000|2021-11-18 02:00:00|205.06|202.46|204.51|201.91|205.06|202.46|204.38|201.78|0
1637201100000|2021-11-18 02:05:00|204.38|201.78|204.79|202.19|204.79|202.19|204.24|201.64|0
1637201400000|2021-11-18 02:10:00|204.92|202.32|205.33|202.73|205.61|203.01|204.51|201.91|0
1637201700000|2021-11-18 02:15:00|205.47|202.87|205.88|203.28|206.15|203.55|205.47|202.87|0
1637202000000|2021-11-18 02:20:00|206.01|203.41|205.88|203.28|206.09|203.49|205.74|203.14|0
1637202300000|2021-11-18 02:25:00|205.74|203.14|205.05|202.45|205.81|203.21|205.05|202.45|0
1637202600000|2021-11-18 02:30:00|204.98|202.38|204.5|201.9|204.98|202.38|204.23|201.63|0
1637202900000|2021-11-18 02:35:00|204.36|201.76|203.68|201.08|204.5|201.9|203.68|201.08|0
1637203200000|2021-11-18 02:40:00|203.81|201.21|204.09|201.49|204.22|201.62|203.68|201.08|0
1637203500000|2021-11-18 02:45:00|204.08|201.48|204.22|201.62|204.36|201.76|204.08|201.48|0
1637203800000|2021-11-18 02:50:00|204.08|201.48|204.49|201.89|204.49|201.89|204.08|201.48|0
1637204100000|2021-11-18 02:55:00|204.42|201.82|204.62|202.02|204.76|202.16|204.35|201.75|0
1637204400000|2021-11-18 03:00:00|204.76|202.16|204.9|202.3|205.17|202.57|204.62|202.02|0
1637204700000|2021-11-18 03:05:00|204.76|202.16|204.76|202.16|204.76|202.16|204.35|201.75|0
1637205000000|2021-11-18 03:10:00|204.89|202.29|204.75|202.15|204.89|202.29|204.62|202.02|0
1637205300000|2021-11-18 03:15:00|204.62|202.02|205.16|202.56|205.16|202.56|204.62|202.02|0
1637205600000|2021-11-18 03:20:00|205.3|202.7|205.16|202.56|205.3|202.7|204.89|202.29|0
1637205900000|2021-11-18 03:25:00|205.02|202.42|204.88|202.28|205.16|202.56|204.75|202.15|0
1637206200000|2021-11-18 03:30:00|205.02|202.42|204.88|202.28|205.02|202.42|204.75|202.15|0
1637206500000|2021-11-18 03:35:00|205.02|202.42|204.74|202.14|205.02|202.42|204.33|201.73|0
1637206800000|2021-11-18 03:40:00|204.88|202.28|204.47|201.87|204.88|202.28|204.33|201.73|0
1637207100000|2021-11-18 03:45:00|204.33|201.73|204.19|201.59|204.47|201.87|204.19|201.59|0
1637207400000|2021-11-18 03:50:00|204.05|201.45|204.19|201.59|204.26|201.66|203.92|201.32|0
1637207700000|2021-11-18 03:55:00|204.12|201.52|204.46|201.86|204.46|201.86|204.05|201.45|0
1637208000000|2021-11-18 04:00:00|204.39|201.79|204.18|201.58|204.46|201.86|204.18|201.58|0
1637208300000|2021-11-18 04:05:00|204.05|201.45|204.32|201.72|204.32|201.72|204.05|201.45|0
1637208600000|2021-11-18 04:10:00|204.18|201.58|204.39|201.79|204.45|201.85|204.04|201.44|0
1637208900000|2021-11-18 04:15:00|204.45|201.85|203.9|201.3|204.45|201.85|203.9|201.3|0
1637209200000|2021-11-18 04:20:00|204.04|201.44|203.9|201.3|204.04|201.44|203.9|201.3|0
1637209500000|2021-11-18 04:25:00|203.97|201.37|203.9|201.3|204.04|201.44|203.83|201.23|0
1637209800000|2021-11-18 04:30:00|203.97|201.37|203.9|201.3|204.03|201.43|203.76|201.16|0
1637210100000|2021-11-18 04:35:00|203.83|201.23|203.89|201.29|204.03|201.43|203.76|201.16|0
1637210400000|2021-11-18 04:40:00|204.03|201.43|204.03|201.43|204.03|201.43|203.89|201.29|0
1637210700000|2021-11-18 04:45:00|203.89|201.29|203.89|201.29|203.89|201.29|203.89|201.29|0
1637211000000|2021-11-18 04:50:00|203.75|201.15|203.61|201.01|203.75|201.15|203.61|201.01|0
1637211300000|2021-11-18 04:55:00|203.75|201.15|203.34|200.74|203.75|201.15|203.2|200.6|0
1637211600000|2021-11-18 05:00:00|203.2|200.6|202.38|199.78|203.2|200.6|202.38|199.78|0
1637211900000|2021-11-18 05:05:00|202.25|199.65|202.52|199.92|202.93|200.33|201.98|199.38|0
1637212200000|2021-11-18 05:10:00|202.65|200.05|202.51|199.91|202.86|200.26|202.38|199.78|0
1637212500000|2021-11-18 05:15:00|202.38|199.78|202.92|200.32|202.92|200.32|202.38|199.78|0
1637212800000|2021-11-18 05:20:00|202.86|200.26|202.78|200.18|202.86|200.26|202.51|199.91|0
1637213100000|2021-11-18 05:25:00|202.65|200.05|202.64|200.04|202.78|200.18|202.51|199.91|0
1637213400000|2021-11-18 05:30:00|202.51|199.91|202.1|199.5|202.64|200.04|202.1|199.5|0
1637213700000|2021-11-18 05:35:00|202.03|199.43|202.23|199.63|202.23|199.63|201.96|199.36|0
1637214000000|2021-11-18 05:40:00|202.37|199.77|202.3|199.7|202.37|199.77|202.03|199.43|0
1637214300000|2021-11-18 05:45:00|202.36|199.76|202.63|200.03|202.71|200.11|202.23|199.63|0
1637214600000|2021-11-18 05:50:00|202.77|200.17|203.04|200.44|203.18|200.58|202.63|200.03|0
1637214900000|2021-11-18 05:55:00|203.11|200.51|203.04|200.44|203.17|200.57|202.9|200.3|0
1637215200000|2021-11-18 06:00:00|203.11|200.51|202.76|200.16|203.17|200.57|202.63|200.03|0
1637215500000|2021-11-18 06:05:00|202.63|200.03|202.76|200.16|202.9|200.3|202.62|200.02|0
1637215800000|2021-11-18 06:10:00|202.9|200.3|202.89|200.29|203.03|200.43|202.76|200.16|0
1637216100000|2021-11-18 06:15:00|202.76|200.16|202.76|200.16|202.89|200.29|202.76|200.16|0
1637216400000|2021-11-18 06:20:00|202.89|200.29|202.75|200.15|202.89|200.29|202.62|200.02|0
1637216700000|2021-11-18 06:25:00|202.89|200.29|202.48|199.88|202.89|200.29|202.48|199.88|0
1637217000000|2021-11-18 06:30:00|202.61|200.01|202.61|200.01|202.75|200.15|202.48|199.88|0
1637217300000|2021-11-18 06:35:00|202.48|199.88|202.34|199.74|202.48|199.88|202.34|199.74|0
1637217600000|2021-11-18 06:40:00|202.2|199.6|202.06|199.46|202.2|199.6|202.06|199.46|0
1637217900000|2021-11-18 06:45:00|202.2|199.6|202.47|199.87|202.61|200.01|202.2|199.6|0
1637218200000|2021-11-18 06:50:00|202.54|199.94|202.88|200.28|202.88|200.28|202.47|199.87|0
1637218500000|2021-11-18 06:55:00|202.74|200.14|202.19|199.59|202.88|200.28|202.19|199.59|0
1637218800000|2021-11-18 07:00:00|202.33|199.73|202.46|199.86|202.6|200|202.06|199.46|0
1637219100000|2021-11-18 07:05:00|202.33|199.73|201.92|199.32|202.46|199.86|201.92|199.32|0
1637219400000|2021-11-18 07:10:00|201.78|199.18|201.37|198.77|201.92|199.32|201.24|198.64|0
1637219700000|2021-11-18 07:15:00|201.24|198.64|201.51|198.91|201.64|199.04|201.24|198.64|0
1637220000000|2021-11-18 07:20:00|201.5|198.9|201.37|198.77|201.78|199.18|201.37|198.77|0
1637220300000|2021-11-18 07:25:00|201.44|198.84|201.5|198.9|201.5|198.9|201.37|198.77|0
1637220600000|2021-11-18 07:30:00|201.64|199.04|201.63|199.03|201.64|199.04|201.36|198.76|0
1637220900000|2021-11-18 07:35:00|201.5|198.9|201.9|199.3|201.9|199.3|201.5|198.9|0
1637221200000|2021-11-18 07:40:00|201.77|199.17|201.36|198.76|201.9|199.3|201.36|198.76|0
1637221500000|2021-11-18 07:45:00|201.49|198.89|201.63|199.03|201.63|199.03|201.36|198.76|0
1637221800000|2021-11-18 07:50:00|201.49|198.89|201.35|198.75|201.49|198.89|201.15|198.55|0
1637222100000|2021-11-18 07:55:00|201.22|198.62|201.08|198.48|201.22|198.62|200.81|198.21|0
1637222400000|2021-11-18 08:00:00|201.15|198.55|201.48|198.88|201.62|199.02|201.08|198.48|0
1637222700000|2021-11-18 08:05:00|201.28|199.08|199.47|197.27|202.01|199.81|199.47|197.27|0
1637223000000|2021-11-18 08:10:00|199.41|197.21|199.61|197.41|199.88|197.68|199.34|197.14|0
1637223300000|2021-11-18 08:15:00|199.47|197.27|199.33|197.13|199.47|197.27|198.79|196.59|0
1637223600000|2021-11-18 08:20:00|199.2|197|198.66|196.46|199.2|197|198.66|196.46|0
1637223900000|2021-11-18 08:25:00|198.79|196.59|198.38|196.18|199.06|196.86|198.38|196.18|0
1637224200000|2021-11-18 08:30:00|198.52|196.32|199.46|197.26|199.73|197.53|198.52|196.32|0
1637224500000|2021-11-18 08:35:00|199.4|197.2|198.65|196.45|199.46|197.26|198.65|196.45|0
1637224800000|2021-11-18 08:40:00|198.78|196.58|198.78|196.58|199.32|197.12|198.65|196.45|0
1637225100000|2021-11-18 08:45:00|198.72|196.52|198.51|196.31|198.78|196.58|198.24|196.04|0
1637225400000|2021-11-18 08:50:00|198.64|196.44|198.64|196.44|198.78|196.58|198.51|196.31|0
1637225700000|2021-11-18 08:55:00|198.51|196.31|197.97|195.77|198.64|196.44|197.97|195.77|0
1637226000000|2021-11-18 09:00:00|198.1|195.9|196.49|194.29|198.23|196.03|195.69|193.49|0
1637226300000|2021-11-18 09:05:00|196.22|194.02|196.35|194.15|196.89|194.69|196.09|193.89|0
1637226600000|2021-11-18 09:10:00|196.48|194.28|196.48|194.28|196.89|194.69|196.35|194.15|0
1637226900000|2021-11-18 09:15:00|196.35|194.15|196.35|194.15|196.62|194.42|196.35|194.15|0
1637227200000|2021-11-18 09:20:00|196.21|194.01|195.68|193.48|196.21|194.01|195.68|193.48|0
1637227500000|2021-11-18 09:25:00|195.61|193.41|195.67|193.47|195.81|193.61|195.41|193.21|0
1637227800000|2021-11-18 09:30:00|195.61|193.41|196.98|194.78|197.25|195.05|195.54|193.34|0
1637228100000|2021-11-18 09:35:00|197.12|194.92|197.11|194.91|197.78|195.58|196.98|194.78|0
1637228400000|2021-11-18 09:40:00|197.25|195.05|197.51|195.31|197.65|195.45|197.11|194.91|0
1637228700000|2021-11-18 09:45:00|197.38|195.18|197.64|195.44|197.78|195.58|197.24|195.04|0
1637229000000|2021-11-18 09:50:00|197.78|195.58|198.18|195.98|198.45|196.25|197.78|195.58|0
1637229300000|2021-11-18 09:55:00|198.31|196.11|198.71|196.51|198.85|196.65|198.04|195.84|0
1637229600000|2021-11-18 10:00:00|198.98|196.78|199.38|197.18|199.38|197.18|198.71|196.51|0
1637229900000|2021-11-18 10:05:00|199.52|197.32|198.98|196.78|199.79|197.59|198.84|196.64|0
1637230200000|2021-11-18 10:10:00|198.84|196.64|198.57|196.37|198.84|196.64|198.44|196.24|0
1637230500000|2021-11-18 10:15:00|198.71|196.51|198.43|196.23|198.71|196.51|198.37|196.17|0
1637230800000|2021-11-18 10:20:00|198.57|196.37|198.84|196.64|198.84|196.64|198.57|196.37|0
1637231100000|2021-11-18 10:25:00|198.7|196.5|198.56|196.36|198.77|196.57|198.3|196.1|0
1637231400000|2021-11-18 10:30:00|198.7|196.5|198.56|196.36|198.83|196.63|198.56|196.36|0
1637231700000|2021-11-18 10:35:00|198.43|196.23|198.56|196.36|198.83|196.63|198.29|196.09|0
1637232000000|2021-11-18 10:40:00|198.42|196.22|198.42|196.22|198.69|196.49|198.42|196.22|0
1637232300000|2021-11-18 10:45:00|198.56|196.36|198.69|196.49|198.82|196.62|198.42|196.22|0
1637232600000|2021-11-18 10:50:00|198.76|196.56|198.28|196.08|198.96|196.76|198.28|196.08|0
1637232900000|2021-11-18 10:55:00|198.22|196.02|197.61|195.41|198.28|196.08|197.61|195.41|0
1637233200000|2021-11-18 11:00:00|197.74|195.54|198.14|195.94|198.14|195.94|197.61|195.41|0
1637233500000|2021-11-18 11:05:00|198.28|196.08|198.55|196.35|198.68|196.48|198.28|196.08|0
1637233800000|2021-11-18 11:10:00|198.41|196.21|198.08|195.88|198.75|196.55|198.01|195.81|0
1637234100000|2021-11-18 11:15:00|198.01|195.81|197.87|195.67|198.01|195.81|197.74|195.54|0
1637234400000|2021-11-18 11:20:00|197.73|195.53|197.2|195|197.73|195.53|196.93|194.73|0
1637234700000|2021-11-18 11:25:00|197.13|194.93|197.06|194.86|197.13|194.93|196.53|194.33|0
1637235000000|2021-11-18 11:30:00|196.93|194.73|197.33|195.13|197.33|195.13|196.79|194.59|0
1637235300000|2021-11-18 11:35:00|197.19|194.99|197.32|195.12|197.46|195.26|197.19|194.99|0
1637235600000|2021-11-18 11:40:00|197.19|194.99|197.59|195.39|197.66|195.46|197.05|194.85|0
1637235900000|2021-11-18 11:45:00|197.45|195.25|197.05|194.85|197.45|195.25|197.05|194.85|0
1637236200000|2021-11-18 11:50:00|196.99|194.79|197.45|195.25|197.58|195.38|196.78|194.58|0
1637236500000|2021-11-18 11:55:00|197.58|195.38|197.58|195.38|197.72|195.52|197.45|195.25|0
1637236800000|2021-11-18 12:00:00|197.45|195.25|197.85|195.65|198.12|195.92|197.31|195.11|0
1637237100000|2021-11-18 12:05:00|197.98|195.78|198.38|196.18|198.52|196.32|197.78|195.58|0
1637237400000|2021-11-18 12:10:00|198.52|196.32|198.85|196.65|198.92|196.72|198.25|196.05|0
1637237700000|2021-11-18 12:15:00|198.92|196.72|199.32|197.12|199.32|197.12|198.78|196.58|0
1637238000000|2021-11-18 12:20:00|199.18|196.98|198.64|196.44|199.18|196.98|198.64|196.44|0
1637238300000|2021-11-18 12:25:00|198.58|196.38|198.64|196.44|198.78|196.58|198.51|196.31|0
1637238600000|2021-11-18 12:30:00|198.51|196.31|198.77|196.57|198.84|196.64|198.44|196.24|0
1637238900000|2021-11-18 12:35:00|198.84|196.64|199.18|196.98|199.31|197.11|198.77|196.57|0
1637239200000|2021-11-18 12:40:00|199.17|196.97|199.58|197.38|199.71|197.51|199.17|196.97|0
1637239500000|2021-11-18 12:45:00|199.71|197.51|199.71|197.51|199.85|197.65|199.44|197.24|0
1637239800000|2021-11-18 12:50:00|199.84|197.64|199.3|197.1|199.84|197.64|199.3|197.1|0
1637240100000|2021-11-18 12:55:00|199.44|197.24|199.57|197.37|199.84|197.64|199.44|197.24|0
1637240400000|2021-11-18 13:00:00|199.44|197.24|199.84|197.64|199.97|197.77|199.03|196.83|0
1637240700000|2021-11-18 13:05:00|199.7|197.5|199.16|196.96|199.7|197.5|199.03|196.83|0
1637241000000|2021-11-18 13:10:00|199.3|197.1|199.16|196.96|199.43|197.23|199.16|196.96|0
1637241300000|2021-11-18 13:15:00|199.29|197.09|199.83|197.63|199.83|197.63|199.16|196.96|0
1637241600000|2021-11-18 13:20:00|199.9|197.7|199.96|197.76|200.1|197.9|199.69|197.49|0
1637241900000|2021-11-18 13:25:00|200.03|197.83|199.69|197.49|200.1|197.9|199.69|197.49|0
1637242200000|2021-11-18 13:30:00|199.76|197.56|199.42|197.22|199.76|197.56|199.02|196.82|0
1637242500000|2021-11-18 13:35:00|199.28|197.08|198.47|196.27|199.28|197.08|198.21|196.01|0
1637242800000|2021-11-18 13:40:00|198.34|196.14|199.55|197.35|199.82|197.62|198.34|196.14|0
1637243100000|2021-11-18 13:45:00|199.68|197.48|199.14|196.94|199.95|197.75|198.87|196.67|0
1637243400000|2021-11-18 13:50:00|199.28|197.08|199.41|197.21|199.68|197.48|199.01|196.81|0
1637243700000|2021-11-18 13:55:00|199.54|197.34|199.68|197.48|199.68|197.48|199.41|197.21|0
1637244000000|2021-11-18 14:00:00|199.54|197.34|199|196.8|199.54|197.34|199|196.8|0
1637244300000|2021-11-18 14:05:00|199.07|196.87|198.73|196.53|199.13|196.93|198.59|196.39|0
1637244600000|2021-11-18 14:10:00|198.86|196.66|198.19|195.99|198.86|196.66|198.05|195.85|0
1637244900000|2021-11-18 14:15:00|198.32|196.12|198.45|196.25|198.59|196.39|198.19|195.99|0
1637245200000|2021-11-18 14:20:00|198.59|196.39|199.39|197.19|199.4|197.2|198.59|196.39|0
1637245500000|2021-11-18 14:25:00|199.53|197.33|199.39|197.19|200|197.8|199.26|197.06|0
1637245800000|2021-11-18 14:30:00|199.53|197.33|202.1|199.9|202.78|200.58|199.26|197.06|0
1637246100000|2021-11-18 14:35:00|201.96|199.76|202.35|200.15|203.46|201.26|201.55|199.35|0
1637246400000|2021-11-18 14:40:00|202.21|200.01|203.57|201.37|203.7|201.5|201.94|199.74|0
1637246700000|2021-11-18 14:45:00|203.7|201.5|202.21|200.01|203.84|201.64|201.13|198.93|0
1637247000000|2021-11-18 14:50:00|202.14|199.94|204.93|202.73|205.61|203.41|202.07|199.87|0
1637247300000|2021-11-18 14:55:00|204.79|202.59|204.51|202.31|205.75|203.55|203.97|201.77|0
1637247600000|2021-11-18 15:00:00|204.79|202.59|204.51|202.31|205.75|203.55|203.97|201.77|0
1637247900000|2021-11-18 15:05:00|204.24|202.04|207.53|205.33|207.53|205.33|203.56|201.36|0
1637248200000|2021-11-18 15:10:00|207.67|205.47|211.88|209.68|213.79|211.59|207.67|205.47|0
1637248500000|2021-11-18 15:15:00|211.74|209.54|215.4|213.2|215.4|213.2|210.62|208.42|0
1637248800000|2021-11-18 15:20:00|215.82|213.62|214.28|212.08|217.66|215.46|213.58|211.38|0
1637249100000|2021-11-18 15:25:00|214.56|212.36|214.98|212.78|215.82|213.62|213.72|211.52|0
1637249400000|2021-11-18 15:30:00|215.12|212.92|212.32|210.12|215.12|212.92|211.62|209.42|0
1637249700000|2021-11-18 15:35:00|212.25|210.05|211.2|209|212.25|210.05|210.37|208.17|0
1637250000000|2021-11-18 15:40:00|210.78|208.58|213.15|210.95|213.57|211.37|210.23|208.03|0
1637250300000|2021-11-18 15:45:00|213.01|210.81|211.75|209.55|213.43|211.23|211.61|209.41|0
1637250600000|2021-11-18 15:50:00|212.03|209.83|211.61|209.41|212.45|210.25|210.5|208.3|0
1637250900000|2021-11-18 15:55:00|211.75|209.55|211.19|208.99|212.45|210.25|210.64|208.44|0
1637251200000|2021-11-18 16:00:00|211.05|208.85|212.08|209.88|212.08|209.88|209.58|207.38|0
1637251500000|2021-11-18 16:05:00|212.22|210.02|210.27|208.07|212.22|210.02|209.71|207.51|0
1637251800000|2021-11-18 16:10:00|210.41|208.21|207.91|205.71|210.68|208.48|207.36|205.16|0
1637252100000|2021-11-18 16:15:00|207.77|205.57|207.22|205.02|207.77|205.57|206.53|204.33|0
1637252400000|2021-11-18 16:20:00|206.94|204.74|207.22|205.02|207.77|205.57|206.53|204.33|0
1637252700000|2021-11-18 16:25:00|207.08|204.88|207.35|205.15|207.35|205.15|206.53|204.33|0
1637253000000|2021-11-18 16:30:00|207.21|205.01|202.43|200.23|207.49|205.29|202.29|200.09|0
1637253300000|2021-11-18 16:35:00|202.5|200.3|202.35|200.15|205.02|202.82|200.06|197.86|0
1637253600000|2021-11-18 16:40:00|201.94|199.74|201.4|199.2|202.62|200.42|200.99|198.79|0
1637253900000|2021-11-18 16:45:00|201.26|199.06|201.12|198.92|201.53|199.33|200.31|198.11|0
1637254200000|2021-11-18 16:50:00|200.99|198.79|201.53|199.33|201.8|199.6|200.45|198.25|0
1637254500000|2021-11-18 16:55:00|201.39|199.19|201.8|199.6|201.8|199.6|200.85|198.65|0
1637254800000|2021-11-18 17:00:00|201.66|199.46|198.83|196.63|201.66|199.46|198.43|196.23|0
1637255100000|2021-11-18 17:05:00|198.69|196.49|199.23|197.03|199.63|197.43|198.56|196.36|0
1637255400000|2021-11-18 17:10:00|199.09|196.89|198.15|195.95|199.09|196.89|198.15|195.95|0
1637255700000|2021-11-18 17:15:00|198.29|196.09|198.69|196.49|198.82|196.62|197.88|195.68|0
1637256000000|2021-11-18 17:20:00|198.55|196.35|197.21|195.01|198.95|196.75|197.21|195.01|0
1637256300000|2021-11-18 17:25:00|197.35|195.15|196.94|194.74|197.48|195.28|196.41|194.21|0
1637256600000|2021-11-18 17:30:00|196.81|194.61|197.47|195.27|197.61|195.41|196.54|194.34|0
1637256900000|2021-11-18 17:35:00|197.34|195.14|198.14|195.94|198.68|196.48|197.07|194.87|0
1637257200000|2021-11-18 17:40:00|198.01|195.81|198.54|196.34|198.94|196.74|198|195.8|0
1637257500000|2021-11-18 17:45:00|198.41|196.21|201.1|198.9|201.23|199.03|198.41|196.21|0
1637257800000|2021-11-18 17:50:00|201.23|199.03|201.23|199.03|202.58|200.38|200.96|198.76|0
1637258100000|2021-11-18 17:55:00|201.43|199.23|201.5|199.3|202.85|200.65|201.36|199.16|0
1637258400000|2021-11-18 18:00:00|201.63|199.43|200.68|198.48|202.17|199.97|200.68|198.48|0
1637258700000|2021-11-18 18:05:00|200.82|198.62|200.35|198.15|200.82|198.62|199.87|197.67|0
1637259000000|2021-11-18 18:10:00|200.28|198.08|199.06|196.86|200.28|198.08|198.66|196.46|0
1637259300000|2021-11-18 18:15:00|199.2|197|201.35|199.15|201.35|199.15|199.2|197|0
1637259600000|2021-11-18 18:20:00|201.08|198.88|200.81|198.61|201.62|199.42|200.54|198.34|0
1637259900000|2021-11-18 18:25:00|200.67|198.47|200.54|198.34|201.21|199.01|200.13|197.93|0
1637260200000|2021-11-18 18:30:00|200.67|198.47|200.4|198.2|201.21|199.01|199.99|197.79|0
1637260500000|2021-11-18 18:35:00|200.53|198.33|200.64|198.44|201.04|198.84|199.86|197.66|0
1637260800000|2021-11-18 18:40:00|200.77|198.57|200.23|198.03|201.04|198.84|199.83|197.63|0
1637261100000|2021-11-18 18:45:00|200.1|197.9|199.29|197.09|200.1|197.9|199.15|196.95|0
1637261400000|2021-11-18 18:50:00|199.42|197.22|200.36|198.16|200.5|198.3|199.42|197.22|0
1637261700000|2021-11-18 18:55:00|200.23|198.03|199.69|197.49|200.63|198.43|199.69|197.49|0
1637262000000|2021-11-18 19:00:00|199.82|197.62|200.22|198.02|201.84|199.64|199.55|197.35|0
1637262300000|2021-11-18 19:05:00|200.09|197.89|199.81|197.61|200.22|198.02|199.14|196.94|0
1637262600000|2021-11-18 19:10:00|199.95|197.75|199.95|197.75|200.62|198.42|199.54|197.34|0
1637262900000|2021-11-18 19:15:00|200.22|198.02|200.82|198.62|200.89|198.69|199.81|197.61|0
1637263200000|2021-11-18 19:20:00|200.75|198.55|201.83|199.63|201.83|199.63|200.69|198.49|0
1637263500000|2021-11-18 19:25:00|201.77|199.57|201.83|199.63|202.65|200.45|201.5|199.3|0
1637263800000|2021-11-18 19:30:00|201.97|199.77|201.29|199.09|203.32|201.12|201.29|199.09|0
1637264100000|2021-11-18 19:35:00|201.15|198.95|201.01|198.81|201.69|199.49|200.61|198.41|0
1637264400000|2021-11-18 19:40:00|201.15|198.95|200.88|198.68|201.28|199.08|200.47|198.27|0
1637264700000|2021-11-18 19:45:00|200.74|198.54|199.8|197.6|200.74|198.54|199.46|197.26|0
1637265000000|2021-11-18 19:50:00|199.93|197.73|199.12|196.92|200.06|197.86|198.72|196.52|0
1637265300000|2021-11-18 19:55:00|198.99|196.79|198.98|196.78|199.79|197.59|198.72|196.52|0
1637265600000|2021-11-18 20:00:00|198.85|196.65|198.85|196.65|199.66|197.46|198.05|195.85|0
1637265900000|2021-11-18 20:05:00|198.71|196.51|197.77|195.57|198.98|196.78|197.77|195.57|0
1637266200000|2021-11-18 20:10:00|197.91|195.71|198.44|196.24|198.84|196.64|197.37|195.17|0
1637266500000|2021-11-18 20:15:00|198.31|196.11|199.18|196.98|199.38|197.18|198.31|196.11|0
1637266800000|2021-11-18 20:20:00|198.97|196.77|198.57|196.37|199.24|197.04|198.03|195.83|0
1637267100000|2021-11-18 20:25:00|198.44|196.24|197.63|195.43|198.44|196.24|197.63|195.43|0
1637267400000|2021-11-18 20:30:00|197.76|195.56|198.16|195.96|198.83|196.63|197.5|195.3|0
1637267700000|2021-11-18 20:35:00|198.03|195.83|199.35|197.15|199.35|197.15|197.36|195.16|0
1637268000000|2021-11-18 20:40:00|199.21|197.01|199.08|196.88|199.61|197.41|198.01|195.81|0
1637268300000|2021-11-18 20:45:00|199.21|197.01|199.07|196.87|199.21|197.01|197.74|195.54|0
1637268600000|2021-11-18 20:50:00|199.21|197.01|199.21|197.01|199.34|197.14|198.14|195.94|0
1637268900000|2021-11-18 20:55:00|199.34|197.14|199.34|197.14|200.68|198.48|198.4|196.2|0
1637269200000|2021-11-18 21:00:00|199.2|197|199.6|197.4|199.6|197.4|197.74|195.54|0
1637269500000|2021-11-18 21:05:00|199.67|197.47|200.53|198.33|200.53|198.33|198.93|196.73|0
1637269800000|2021-11-18 21:10:00|200.67|198.47|202.54|200.34|202.54|200.34|200.53|198.33|0
1637270100000|2021-11-18 21:15:00|201.8|199.2|201.13|198.53|201.8|199.2|201.13|198.53|0
1637270400000|2021-11-18 21:20:00|201.26|198.66|200.99|198.39|201.26|198.66|200.99|198.39|0
1637270700000|2021-11-18 21:25:00|200.93|198.33|200.59|197.99|200.93|198.33|200.53|197.93|0
1637271000000|2021-11-18 21:30:00|200.46|197.86|200.32|197.72|200.59|197.99|200.32|197.72|0
1637271300000|2021-11-18 21:35:00|200.46|197.86|199.92|197.32|200.46|197.86|199.92|197.32|0
1637271600000|2021-11-18 21:40:00|200.05|197.45|200.05|197.45|200.05|197.45|199.92|197.32|0
1637271900000|2021-11-18 21:45:00|199.92|197.32|199.52|196.92|200.05|197.45|199.52|196.92|0
1637272200000|2021-11-18 21:50:00|199.65|197.05|198.85|196.25|199.65|197.05|198.59|195.99|0
1637272500000|2021-11-18 21:55:00|198.72|196.12|199.32|196.72|199.45|196.85|198.59|195.99|0
1637272800000|2021-11-18 22:00:00|199.29|196.69|199.13|196.53|199.29|196.69|199.13|196.53|0
1637273100000|2021-11-18 22:05:00|199.32|196.72|199.4|196.8|199.4|196.8|199.28|196.68|0
1637273400000|2021-11-18 22:10:00|199.32|196.72|199.34|196.74|199.36|196.76|199.26|196.66|0
1637273700000|2021-11-18 22:15:00|199.39|196.79|199.38|196.78|199.39|196.79|199.38|196.78|0
1637274000000|2021-11-18 22:20:00|199.35|196.75|199.37|196.77|199.39|196.79|199.35|196.75|0
1637274600000|2021-11-18 22:30:00|199.39|196.79|199.41|196.81|199.41|196.81|199.39|196.79|0
1637274900000|2021-11-18 22:35:00|199.4|196.8|199.37|196.77|199.4|196.8|199.31|196.71|0
1637275200000|2021-11-18 22:40:00|199.36|196.76|199.36|196.76|199.36|196.76|199.36|196.76|0
1637275500000|2021-11-18 22:45:00|199.42|196.82|199.18|196.58|199.42|196.82|199.18|196.58|0
1637275800000|2021-11-18 22:50:00|199.2|196.6|199.18|196.58|199.2|196.6|199.18|196.58|0
1637276100000|2021-11-18 22:55:00|199.22|196.62|199.26|196.66|199.29|196.69|199.15|196.55|0
1637276400000|2021-11-18 23:00:00|198.89|196.29|200.41|197.81|200.41|197.81|198.89|196.29|0
1637276700000|2021-11-18 23:05:00|200.15|197.55|199.35|196.75|200.28|197.68|199.35|196.75|0
1637277000000|2021-11-18 23:10:00|199.21|196.61|198.95|196.35|199.28|196.68|198.81|196.21|0
1637277300000|2021-11-18 23:15:00|198.81|196.21|198.41|195.81|198.95|196.35|198.15|195.55|0
1637277600000|2021-11-18 23:20:00|198.28|195.68|198.81|196.21|199.07|196.47|198.28|195.68|0
1637277900000|2021-11-18 23:25:00|198.94|196.34|198.81|196.21|199.27|196.67|198.81|196.21|0
1637278200000|2021-11-18 23:30:00|198.74|196.14|199.2|196.6|199.2|196.6|198.67|196.07|0
1637278500000|2021-11-18 23:35:00|199.33|196.73|199.46|196.86|199.47|196.87|199.2|196.6|0
1637278800000|2021-11-18 23:40:00|199.33|196.73|199.46|196.86|199.73|197.13|199.2|196.6|0
1637279100000|2021-11-18 23:45:00|199.4|196.8|198.53|195.93|199.4|196.8|198.4|195.8|0
1637279400000|2021-11-18 23:50:00|198.4|195.8|198.79|196.19|198.79|196.19|198.27|195.67|0
1637279700000|2021-11-18 23:55:00|199.06|196.46|199.32|196.72|199.32|196.72|198.79|196.19|0
1637280000000|2021-11-19 00:00:00|199.45|196.85|198.92|196.32|199.72|197.12|198.92|196.32|0
1637280300000|2021-11-19 00:05:00|198.79|196.19|197.99|195.39|198.79|196.19|197.99|195.39|0
1637280600000|2021-11-19 00:10:00|198.12|195.52|199.05|196.45|199.05|196.45|198.12|195.52|0
1637280900000|2021-11-19 00:15:00|199.18|196.58|199.18|196.58|199.45|196.85|199.05|196.45|0
1637281200000|2021-11-19 00:20:00|199.31|196.71|199.57|196.97|199.58|196.98|199.18|196.58|0
1637281500000|2021-11-19 00:25:00|199.44|196.84|199.04|196.44|199.84|197.24|199.04|196.44|0
1637281800000|2021-11-19 00:30:00|198.91|196.31|198.77|196.17|199.04|196.44|198.51|195.91|0
1637282100000|2021-11-19 00:35:00|198.91|196.31|198.77|196.17|199.17|196.57|198.77|196.17|0
1637282400000|2021-11-19 00:40:00|198.9|196.3|199.17|196.57|199.17|196.57|198.77|196.17|0
1637282700000|2021-11-19 00:45:00|199.1|196.5|198.9|196.3|199.1|196.5|198.77|196.17|0
1637283000000|2021-11-19 00:50:00|198.77|196.17|198.37|195.77|198.77|196.17|198.37|195.77|0
1637283300000|2021-11-19 00:55:00|198.5|195.9|198.63|196.03|198.76|196.16|198.37|195.77|0
1637283600000|2021-11-19 01:00:00|198.76|196.16|198.89|196.29|199.29|196.69|198.76|196.16|0
1637283900000|2021-11-19 01:05:00|199.02|196.42|199.42|196.82|199.42|196.82|198.89|196.29|0
1637284200000|2021-11-19 01:10:00|199.55|196.95|199.28|196.68|199.82|197.22|199.15|196.55|0
1637284500000|2021-11-19 01:15:00|199.35|196.75|198.88|196.28|199.42|196.82|198.75|196.15|0
1637284800000|2021-11-19 01:20:00|199.02|196.42|198.62|196.02|199.02|196.42|198.49|195.89|0
1637285100000|2021-11-19 01:25:00|198.55|195.95|198.88|196.28|198.88|196.28|198.48|195.88|0
1637285400000|2021-11-19 01:30:00|199.01|196.41|198.88|196.28|199.28|196.68|198.74|196.14|0
1637285700000|2021-11-19 01:35:00|198.74|196.14|198.61|196.01|198.74|196.14|198.35|195.75|0
1637286000000|2021-11-19 01:40:00|198.55|195.95|198.47|195.87|198.61|196.01|198.34|195.74|0
1637286300000|2021-11-19 01:45:00|198.34|195.74|194.79|192.19|198.61|196.01|194.66|192.06|0
1637286600000|2021-11-19 01:50:00|194.66|192.06|194.79|192.19|195.44|192.84|194.4|191.8|0
1637286900000|2021-11-19 01:55:00|194.66|192.06|195.77|193.17|195.77|193.17|194.39|191.79|0
1637287200000|2021-11-19 02:00:00|195.57|192.97|195.7|193.1|196.09|193.49|195.38|192.78|0
1637287500000|2021-11-19 02:05:00|195.83|193.23|195.57|192.97|195.9|193.3|195.5|192.9|0
1637287800000|2021-11-19 02:10:00|195.7|193.1|194.65|192.05|195.83|193.23|194.65|192.05|0
1637288100000|2021-11-19 02:15:00|194.71|192.11|195.43|192.83|195.69|193.09|194.65|192.05|0
1637288400000|2021-11-19 02:20:00|195.37|192.77|195.1|192.5|195.56|192.96|195.03|192.43|0
1637288700000|2021-11-19 02:25:00|195.16|192.56|193.99|191.39|195.16|192.56|193.99|191.39|0
1637289000000|2021-11-19 02:30:00|194.12|191.52|193.2|190.6|194.25|191.65|192.68|190.08|0
1637289300000|2021-11-19 02:35:00|193.07|190.47|192.55|189.95|193.07|190.47|192.55|189.95|0
1637289600000|2021-11-19 02:40:00|192.68|190.08|192.62|190.02|192.68|190.08|192.42|189.82|0
1637289900000|2021-11-19 02:45:00|192.68|190.08|192.03|189.43|192.68|190.08|191.9|189.3|0
1637290200000|2021-11-19 02:50:00|192.16|189.56|192.28|189.68|192.28|189.68|191.97|189.37|0
1637290500000|2021-11-19 02:55:00|192.41|189.81|191.89|189.29|192.41|189.81|191.89|189.29|0
1637290800000|2021-11-19 03:00:00|191.76|189.16|192.28|189.68|192.54|189.94|191.51|188.91|0
1637291100000|2021-11-19 03:05:00|192.41|189.81|192.02|189.42|192.41|189.81|191.89|189.29|0
1637291400000|2021-11-19 03:10:00|191.89|189.29|190.59|187.99|192.28|189.68|190.47|187.87|0
1637291700000|2021-11-19 03:15:00|190.47|187.87|190.59|187.99|190.98|188.38|190.34|187.74|0
1637292000000|2021-11-19 03:20:00|190.46|187.86|190.59|187.99|190.98|188.38|190.46|187.86|0
1637292300000|2021-11-19 03:25:00|190.72|188.12|190.85|188.25|190.98|188.38|190.72|188.12|0
1637292600000|2021-11-19 03:30:00|190.97|188.37|191.49|188.89|191.62|189.02|190.85|188.25|0
1637292900000|2021-11-19 03:35:00|191.36|188.76|192|189.4|192|189.4|191.36|188.76|0
1637293200000|2021-11-19 03:40:00|191.94|189.34|191.87|189.27|192.26|189.66|191.87|189.27|0
1637293500000|2021-11-19 03:45:00|191.74|189.14|191.61|189.01|191.87|189.27|191.61|189.01|0
1637293800000|2021-11-19 03:50:00|191.74|189.14|191.35|188.75|191.74|189.14|191.35|188.75|0
1637294100000|2021-11-19 03:55:00|191.22|188.62|191.35|188.75|191.48|188.88|191.16|188.56|0
1637294400000|2021-11-19 04:00:00|191.48|188.88|191.15|188.55|191.61|189.01|191.09|188.49|0
1637294700000|2021-11-19 04:05:00|191.09|188.49|190.7|188.1|191.34|188.74|190.7|188.1|0
1637295000000|2021-11-19 04:10:00|190.57|187.97|190.57|187.97|190.82|188.22|190.44|187.84|0
1637295300000|2021-11-19 04:15:00|190.69|188.09|190.82|188.22|190.82|188.22|190.56|187.96|0
1637295600000|2021-11-19 04:20:00|190.76|188.16|191.08|188.48|191.08|188.48|190.69|188.09|0
1637295900000|2021-11-19 04:25:00|190.95|188.35|191.33|188.73|191.46|188.86|190.95|188.35|0
1637296200000|2021-11-19 04:30:00|191.2|188.6|191.33|188.73|191.46|188.86|191.07|188.47|0
1637296500000|2021-11-19 04:35:00|191.46|188.86|191.46|188.86|191.65|189.05|191.33|188.73|0
1637296800000|2021-11-19 04:40:00|191.39|188.79|191.2|188.6|191.46|188.86|191.07|188.47|0
1637297100000|2021-11-19 04:45:00|191.07|188.47|190.93|188.33|191.32|188.72|190.81|188.21|0
1637297400000|2021-11-19 04:50:00|191|188.4|191.45|188.85|191.45|188.85|190.81|188.21|0
1637297700000|2021-11-19 04:55:00|191.52|188.92|191.45|188.85|191.52|188.92|191.19|188.59|0
1637298000000|2021-11-19 05:00:00|191.71|189.11|191.06|188.46|191.71|189.11|191.06|188.46|0
1637298300000|2021-11-19 05:05:00|191.19|188.59|190.92|188.32|191.19|188.59|190.92|188.32|0
1637298600000|2021-11-19 05:10:00|191.18|188.58|191.83|189.23|192.09|189.49|191.18|188.58|0
1637298900000|2021-11-19 05:15:00|191.76|189.16|191.95|189.35|192.21|189.61|191.57|188.97|0
1637299200000|2021-11-19 05:20:00|192.08|189.48|191.69|189.09|192.47|189.87|191.69|189.09|0
1637299500000|2021-11-19 05:25:00|191.82|189.22|191.95|189.35|191.95|189.35|191.56|188.96|0
1637299800000|2021-11-19 05:30:00|192.08|189.48|191.95|189.35|192.21|189.61|191.82|189.22|0
1637300100000|2021-11-19 05:35:00|192.08|189.48|191.43|188.83|192.08|189.48|191.43|188.83|0
1637300400000|2021-11-19 05:40:00|191.56|188.96|191.68|189.08|191.81|189.21|191.3|188.7|0
1637300700000|2021-11-19 05:45:00|191.55|188.95|191.81|189.21|191.81|189.21|191.36|188.76|0
1637301000000|2021-11-19 05:50:00|191.94|189.34|191.94|189.34|192.07|189.47|191.29|188.69|0
1637301300000|2021-11-19 05:55:00|192.07|189.47|192.32|189.72|192.32|189.72|191.94|189.34|0
1637301600000|2021-11-19 06:00:00|192.19|189.59|191.93|189.33|192.32|189.72|191.8|189.2|0
1637301900000|2021-11-19 06:05:00|192.06|189.46|192.06|189.46|192.19|189.59|191.93|189.33|0
1637302200000|2021-11-19 06:10:00|192.19|189.59|191.41|188.81|192.19|189.59|191.28|188.68|0
1637302500000|2021-11-19 06:15:00|191.54|188.94|191.79|189.19|192.05|189.45|191.48|188.88|0
1637302800000|2021-11-19 06:20:00|191.67|189.07|191.4|188.8|191.79|189.19|191.4|188.8|0
1637303100000|2021-11-19 06:25:00|191.28|188.68|191.14|188.54|191.4|188.8|191.14|188.54|0
1637303400000|2021-11-19 06:30:00|191.01|188.41|190.62|188.02|191.01|188.41|190.5|187.9|0
1637303700000|2021-11-19 06:35:00|190.75|188.15|191.08|188.48|191.27|188.67|190.62|188.02|0
1637304000000|2021-11-19 06:40:00|191.01|188.41|191.27|188.67|191.27|188.67|190.75|188.15|0
1637304300000|2021-11-19 06:45:00|191.14|188.54|191.26|188.66|191.39|188.79|191.14|188.54|0
1637304600000|2021-11-19 06:50:00|191.13|188.53|191.13|188.53|191.39|188.79|191.13|188.53|0
1637304900000|2021-11-19 06:55:00|191|188.4|191.26|188.66|191.33|188.73|191|188.4|0
1637305200000|2021-11-19 07:00:00|191.39|188.79|191.51|188.91|191.52|188.92|191.13|188.53|0
1637305500000|2021-11-19 07:05:00|191.58|188.98|191.12|188.52|191.64|189.04|190.61|188.01|0
1637305800000|2021-11-19 07:10:00|190.99|188.39|191.32|188.72|191.51|188.91|190.99|188.39|0
1637306100000|2021-11-19 07:15:00|191.38|188.78|190.99|188.39|191.38|188.78|190.86|188.26|0
1637306400000|2021-11-19 07:20:00|191.12|188.52|191.12|188.52|191.12|188.52|190.73|188.13|0
1637306700000|2021-11-19 07:25:00|191.25|188.65|191.5|188.9|191.63|189.03|191.12|188.52|0
1637307000000|2021-11-19 07:30:00|191.37|188.77|191.11|188.51|191.63|189.03|191.11|188.51|0
1637307300000|2021-11-19 07:35:00|190.98|188.38|190.98|188.38|191.11|188.51|190.85|188.25|0
1637307600000|2021-11-19 07:40:00|190.85|188.25|190.85|188.25|191.05|188.45|190.85|188.25|0
1637307900000|2021-11-19 07:45:00|190.59|187.99|189.43|186.83|190.72|188.12|189.43|186.83|0
1637308200000|2021-11-19 07:50:00|189.56|186.96|190.71|188.11|190.84|188.24|189.43|186.83|0
1637308500000|2021-11-19 07:55:00|190.84|188.24|191.49|188.89|191.49|188.89|190.71|188.11|0
1637308800000|2021-11-19 08:00:00|191.62|189.02|192.3|189.7|194.26|191.66|191.36|188.76|0
1637309100000|2021-11-19 08:05:00|192.36|190.16|192.1|189.9|192.62|190.42|191.58|189.38|0
1637309400000|2021-11-19 08:10:00|191.97|189.77|192.36|190.16|192.75|190.55|191.97|189.77|0
1637309700000|2021-11-19 08:15:00|192.3|190.1|192.81|190.61|193.01|190.81|192.23|190.03|0
1637310000000|2021-11-19 08:20:00|193|190.8|192.09|189.89|193|190.8|192.09|189.89|0
1637310300000|2021-11-19 08:25:00|192.16|189.96|191.83|189.63|192.35|190.15|191.57|189.37|0
1637310600000|2021-11-19 08:30:00|191.7|189.5|192.22|190.02|192.48|190.28|191.57|189.37|0
1637310900000|2021-11-19 08:35:00|192.29|190.09|192.22|190.02|192.48|190.28|192.09|189.89|0
1637311200000|2021-11-19 08:40:00|192.09|189.89|192.34|190.14|192.73|190.53|192.09|189.89|0
1637311500000|2021-11-19 08:45:00|192.6|190.4|192.47|190.27|192.6|190.4|191.95|189.75|0
1637311800000|2021-11-19 08:50:00|192.6|190.4|191.95|189.75|192.6|190.4|191.82|189.62|0
1637312100000|2021-11-19 08:55:00|192.47|190.27|192.72|190.52|192.73|190.53|192.21|190.01|0
1637312400000|2021-11-19 09:00:00|192.85|190.65|192.85|190.65|193.11|190.91|192.33|190.13|0
1637312700000|2021-11-19 09:05:00|192.72|190.52|192.85|190.65|193.11|190.91|192.72|190.52|0
1637313000000|2021-11-19 09:10:00|192.98|190.78|192.72|190.52|193.11|190.91|192.72|190.52|0
1637313300000|2021-11-19 09:15:00|192.78|190.58|192.33|190.13|193.11|190.91|192.2|190|0
1637313600000|2021-11-19 09:20:00|192.2|190|192.58|190.38|192.58|190.38|192.06|189.86|0
1637313900000|2021-11-19 09:25:00|192.45|190.25|194.93|192.73|194.93|192.73|192.19|189.99|0
1637314200000|2021-11-19 09:30:00|194.8|192.6|195.71|193.51|196.5|194.3|194.8|192.6|0
1637314500000|2021-11-19 09:35:00|196.1|193.9|197.02|194.82|197.02|194.82|195.71|193.51|0
1637314800000|2021-11-19 09:40:00|197.16|194.96|199.33|197.13|199.73|197.53|194.82|192.62|0
1637315100000|2021-11-19 09:45:00|199.06|196.86|199.07|196.87|199.33|197.13|197.22|195.02|0
1637315400000|2021-11-19 09:50:00|199.33|197.13|201.06|198.86|201.06|198.86|198.14|195.94|0
1637315700000|2021-11-19 09:55:00|200.92|198.72|201.32|199.12|201.59|199.39|199.86|197.66|0
1637316000000|2021-11-19 10:00:00|201.59|199.39|205.46|203.26|205.87|203.67|201.19|198.99|0
1637316300000|2021-11-19 10:05:00|205.73|203.53|207.62|205.42|208.03|205.83|204.66|202.46|0
1637316600000|2021-11-19 10:10:00|207.76|205.56|210.61|208.41|211.85|209.65|207.76|205.56|0
1637316900000|2021-11-19 10:15:00|210.48|208.28|208.77|206.57|211.02|208.82|207.35|205.15|0
1637317200000|2021-11-19 10:20:00|209.11|206.91|207.07|204.87|209.79|207.59|205.86|203.66|0
1637317500000|2021-11-19 10:25:00|207.14|204.94|205.45|203.25|207.14|204.94|204.51|202.31|0
1637317800000|2021-11-19 10:30:00|205.59|203.39|205.65|203.45|206.19|203.99|201.65|199.45|0
1637318100000|2021-11-19 10:35:00|205.45|203.25|204.57|202.37|205.91|203.71|204.43|202.23|0
1637318400000|2021-11-19 10:40:00|204.37|202.17|204.83|202.63|204.97|202.77|203.49|201.29|0
1637318700000|2021-11-19 10:45:00|205.1|202.9|205.1|202.9|205.64|203.44|204.43|202.23|0
1637319000000|2021-11-19 10:50:00|204.9|202.7|204.16|201.96|205.23|203.03|203.62|201.42|0
1637319300000|2021-11-19 10:55:00|204.02|201.82|203.29|201.09|204.29|202.09|202.82|200.62|0
1637319600000|2021-11-19 11:00:00|203.22|201.02|204.55|202.35|204.69|202.49|202.55|200.35|0
1637319900000|2021-11-19 11:05:00|204.42|202.22|205.97|203.77|206.65|204.45|204.42|202.22|0
1637320200000|2021-11-19 11:10:00|205.9|203.7|206.51|204.31|206.84|204.64|205.49|203.29|0
1637320500000|2021-11-19 11:15:00|206.44|204.24|205.35|203.15|206.71|204.51|204.82|202.62|0
1637320800000|2021-11-19 11:20:00|205.49|203.29|206.37|204.17|206.43|204.23|205.49|203.29|0
1637321100000|2021-11-19 11:25:00|206.43|204.23|205.21|203.01|206.43|204.23|205.08|202.88|0
1637321400000|2021-11-19 11:30:00|204.95|202.75|207.92|205.72|208.05|205.85|204.81|202.61|0
1637321700000|2021-11-19 11:35:00|208.19|205.99|209.41|207.21|209.55|207.35|207.51|205.31|0
1637322000000|2021-11-19 11:40:00|209.69|207.49|209.25|207.05|212|209.8|208.82|206.62|0
1637322300000|2021-11-19 11:45:00|209.39|207.19|210.02|207.82|210.33|208.13|209.11|206.91|0
1637322600000|2021-11-19 11:50:00|210.29|208.09|210.15|207.95|211.24|209.04|209.07|206.87|0
1637322900000|2021-11-19 11:55:00|210.22|208.02|210.01|207.81|211.11|208.91|209.88|207.68|0
1637323200000|2021-11-19 12:00:00|209.88|207.68|209.47|207.27|210.15|207.95|209.47|207.27|0
1637323500000|2021-11-19 12:05:00|209.06|206.86|207.3|205.1|209.33|207.13|207.16|204.96|0
1637323800000|2021-11-19 12:10:00|207.43|205.23|209.73|207.53|210.14|207.94|207.43|205.23|0
1637324100000|2021-11-19 12:15:00|209.6|207.4|209.46|207.26|210.28|208.08|209.32|207.12|0
1637324400000|2021-11-19 12:20:00|209.59|207.39|208.91|206.71|209.73|207.53|208.91|206.71|0
1637324700000|2021-11-19 12:25:00|209.05|206.85|207.69|205.49|209.32|207.12|207.69|205.49|0
1637325000000|2021-11-19 12:30:00|207.83|205.63|207.03|204.83|207.98|205.78|206.49|204.29|0
1637325300000|2021-11-19 12:35:00|206.9|204.7|208.52|206.32|208.66|206.46|206.09|203.89|0
1637325600000|2021-11-19 12:40:00|208.39|206.19|210.3|208.1|210.57|208.37|208.39|206.19|0
1637325900000|2021-11-19 12:45:00|210.43|208.23|209.88|207.68|211.12|208.92|209.47|207.27|0
1637326200000|2021-11-19 12:50:00|209.75|207.55|210.8|208.6|211.35|209.15|209.61|207.41|0
1637326500000|2021-11-19 12:55:00|210.94|208.74|210.73|208.53|211.42|209.22|210.53|208.33|0
1637326800000|2021-11-19 13:00:00|210.53|208.33|210.53|208.33|210.94|208.74|210.25|208.05|0
1637327100000|2021-11-19 13:05:00|210.66|208.46|209.71|207.51|210.93|208.73|209.16|206.96|0
1637327400000|2021-11-19 13:10:00|209.57|207.37|211.07|208.87|211.61|209.41|209.57|207.37|0
1637327700000|2021-11-19 13:15:00|211.14|208.94|211.06|208.86|211.61|209.41|210.79|208.59|0
1637328000000|2021-11-19 13:20:00|211.2|209|209.7|207.5|211.34|209.14|209.7|207.5|0
1637328300000|2021-11-19 13:25:00|209.97|207.77|209.42|207.22|211.47|209.27|209.42|207.22|0
1637328600000|2021-11-19 13:30:00|209.29|207.09|210.24|208.04|211.06|208.86|209.15|206.95|0
1637328900000|2021-11-19 13:35:00|210.37|208.17|209.42|207.22|210.37|208.17|209.28|207.08|0
1637329200000|2021-11-19 13:40:00|209.35|207.15|206.09|203.89|209.43|207.23|205.82|203.62|0
1637329500000|2021-11-19 13:45:00|205.95|203.75|205.81|203.61|206.09|203.89|205.41|203.21|0
1637329800000|2021-11-19 13:50:00|205.95|203.75|205.27|203.07|206.49|204.29|204.73|202.53|0
1637330100000|2021-11-19 13:55:00|205.14|202.94|205.94|203.74|206.08|203.88|204.73|202.53|0
1637330400000|2021-11-19 14:00:00|206.21|204.01|207.98|205.78|207.98|205.78|206.21|204.01|0
1637330700000|2021-11-19 14:05:00|207.84|205.64|207.29|205.09|208.25|206.05|206.48|204.28|0
1637331000000|2021-11-19 14:10:00|207.43|205.23|204.32|202.12|207.7|205.5|203.92|201.72|0
1637331300000|2021-11-19 14:15:00|204.45|202.25|202.31|200.11|204.72|202.52|200.57|198.37|0
1637331600000|2021-11-19 14:20:00|202.17|199.97|202.7|200.5|203.37|201.17|200.97|198.77|0
1637331900000|2021-11-19 14:25:00|201.77|199.57|202.3|200.1|204.04|201.84|200.97|198.77|0
1637332200000|2021-11-19 14:30:00|201.9|199.7|204.22|202.02|206.08|203.88|201.63|199.43|0
1637332500000|2021-11-19 14:35:00|203.81|201.61|203.26|201.06|204.2|202|201.79|199.59|0
1637332800000|2021-11-19 14:40:00|202.99|200.79|201.65|199.45|204.33|202.13|201.65|199.45|0
1637333100000|2021-11-19 14:45:00|201.11|198.91|202.18|199.98|203.79|201.59|200.58|198.38|0
1637333400000|2021-11-19 14:50:00|202.05|199.85|201.38|199.18|203.12|200.92|201.25|199.05|0
1637333700000|2021-11-19 14:55:00|201.51|199.31|198.72|196.52|201.91|199.71|198.58|196.38|0
1637334000000|2021-11-19 15:00:00|198.85|196.65|203.38|201.18|203.51|201.31|198.58|196.38|0
1637334300000|2021-11-19 15:05:00|203.25|201.05|204.57|202.37|205.79|203.59|202.71|200.51|0
1637334600000|2021-11-19 15:10:00|204.7|202.5|203.77|201.57|206.05|203.85|203.77|201.57|0
1637334900000|2021-11-19 15:15:00|203.63|201.43|203.76|201.56|205.51|203.31|203.3|201.1|0
1637335200000|2021-11-19 15:20:00|203.63|201.43|204.83|202.63|205.1|202.9|203.36|201.16|0
1637335500000|2021-11-19 15:25:00|204.63|202.43|207.25|205.05|207.52|205.32|204.3|202.1|0
1637335800000|2021-11-19 15:30:00|207.39|205.19|205.23|203.03|207.66|205.46|205.23|203.03|0
1637336100000|2021-11-19 15:35:00|205.36|203.16|204.29|202.09|206.3|204.1|204.29|202.09|0
1637336400000|2021-11-19 15:40:00|204.42|202.22|203.35|201.15|204.69|202.49|202.82|200.62|0
1637336700000|2021-11-19 15:45:00|203.22|201.02|204.15|201.95|205.35|203.15|203.08|200.88|0
1637337000000|2021-11-19 15:50:00|204.01|201.81|205.21|203.01|206.63|204.43|203.48|201.28|0
1637337300000|2021-11-19 15:55:00|205.08|202.88|205.08|202.88|205.35|203.15|203.74|201.54|0
1637337600000|2021-11-19 16:00:00|205.21|203.01|202.54|200.34|205.35|203.15|202.54|200.34|0
1637337900000|2021-11-19 16:05:00|202.41|200.21|202.94|200.74|203.47|201.27|202.14|199.94|0
1637338200000|2021-11-19 16:10:00|203.07|200.87|202.54|200.34|203.2|201|202.01|199.81|0
1637338500000|2021-11-19 16:15:00|202.4|200.2|201.47|199.27|202.4|200.2|201.08|198.88|0
1637338800000|2021-11-19 16:20:00|201.34|199.14|202|199.8|202.4|200.2|201.08|198.88|0
1637339100000|2021-11-19 16:25:00|201.87|199.67|201.34|199.14|202.66|200.46|201.34|199.14|0
1637339400000|2021-11-19 16:30:00|201.2|199|200.18|197.98|202.85|200.65|199.45|197.25|0
1637339700000|2021-11-19 16:35:00|200.04|197.84|199.38|197.18|200.04|197.84|198.72|196.52|0
1637340000000|2021-11-19 16:40:00|199.25|197.05|199.24|197.04|199.78|197.58|198.71|196.51|0
1637340300000|2021-11-19 16:45:00|199.18|196.98|199.9|197.7|200.04|197.84|198.71|196.51|0
1637340600000|2021-11-19 16:50:00|200.04|197.84|200.17|197.97|200.7|198.5|199.37|197.17|0
1637340900000|2021-11-19 16:55:00|200.3|198.1|197.77|195.57|200.56|198.36|197.24|195.04|0
1637341200000|2021-11-19 17:00:00|197.7|195.5|196.96|194.76|197.77|195.57|196.3|194.1|0
1637341500000|2021-11-19 17:05:00|196.83|194.63|196.43|194.23|196.83|194.63|196.03|193.83|0
1637341800000|2021-11-19 17:10:00|196.17|193.97|194.58|192.38|196.17|193.97|194.58|192.38|0
1637342100000|2021-11-19 17:15:00|194.84|192.64|195.63|193.43|196.03|193.83|194.84|192.64|0
1637342400000|2021-11-19 17:20:00|195.76|193.56|194.97|192.77|196.16|193.96|194.97|192.77|0
1637342700000|2021-11-19 17:25:00|195.1|192.9|195.25|193.05|195.52|193.32|194.84|192.64|0
1637343000000|2021-11-19 17:30:00|195.12|192.92|194.46|192.26|195.12|192.92|194.33|192.13|0
1637343300000|2021-11-19 17:35:00|194.33|192.13|194.06|191.86|194.33|192.13|192.49|190.29|0
1637343600000|2021-11-19 17:40:00|193.93|191.73|195.11|192.91|196.04|193.84|193.93|191.73|0
1637343900000|2021-11-19 17:45:00|195.24|193.04|195.64|193.44|196.3|194.1|195.11|192.91|0
1637344200000|2021-11-19 17:50:00|195.77|193.57|194.58|192.38|195.9|193.7|194.45|192.25|0
1637344500000|2021-11-19 17:55:00|194.71|192.51|195.76|193.56|195.76|193.56|194.45|192.25|0
1637344800000|2021-11-19 18:00:00|195.63|193.43|195.76|193.56|196.42|194.22|195.5|193.3|0
1637345100000|2021-11-19 18:05:00|195.63|193.43|195.49|193.29|195.76|193.56|195.1|192.9|0
1637345400000|2021-11-19 18:10:00|195.36|193.16|196.82|194.62|197.61|195.41|195.1|192.9|0
1637345700000|2021-11-19 18:15:00|196.68|194.48|197.61|195.41|198.68|196.48|196.29|194.09|0
1637346000000|2021-11-19 18:20:00|197.48|195.28|198.01|195.81|198.28|196.08|197.34|195.14|0
1637346300000|2021-11-19 18:25:00|197.87|195.67|201.49|199.29|201.62|199.42|197.87|195.67|0
1637346600000|2021-11-19 18:30:00|201.62|199.42|201.48|199.28|201.89|199.69|200.54|198.34|0
1637346900000|2021-11-19 18:35:00|201.35|199.15|203.71|201.51|204.32|202.12|201.21|199.01|0
1637347200000|2021-11-19 18:40:00|203.58|201.38|202.69|200.49|205.28|203.08|202.69|200.49|0
1637347500000|2021-11-19 18:45:00|202.83|200.63|202.83|200.63|204.18|201.98|202.83|200.63|0
1637347800000|2021-11-19 18:50:00|202.56|200.36|200.87|198.67|202.56|200.36|200.8|198.6|0
1637348100000|2021-11-19 18:55:00|200.8|198.6|199.86|197.66|200.94|198.74|199.86|197.66|0
1637348400000|2021-11-19 19:00:00|199.8|197.6|199.99|197.79|200.4|198.2|199.59|197.39|0
1637348700000|2021-11-19 19:05:00|199.86|197.66|199.19|196.99|200.12|197.92|199.19|196.99|0
1637349000000|2021-11-19 19:10:00|199.25|197.05|199.05|196.85|199.72|197.52|198.52|196.32|0
1637349300000|2021-11-19 19:15:00|198.99|196.79|198.91|196.71|199.45|197.25|198.25|196.05|0
1637349600000|2021-11-19 19:20:00|198.78|196.58|198.64|196.44|199.05|196.85|198.25|196.05|0
1637349900000|2021-11-19 19:25:00|198.51|196.31|202.34|200.14|202.34|200.14|198.35|196.15|0
1637350200000|2021-11-19 19:30:00|202.21|200.01|203.15|200.95|204.09|201.89|201.41|199.21|0
1637350500000|2021-11-19 19:35:00|203.28|201.08|203.14|200.94|203.69|201.49|202.61|200.41|0
1637350800000|2021-11-19 19:40:00|203.01|200.81|202.61|200.41|203.41|201.21|201.94|199.74|0
1637351100000|2021-11-19 19:45:00|202.47|200.27|202.6|200.4|203.14|200.94|202.07|199.87|0
1637351400000|2021-11-19 19:50:00|202.47|200.27|201.66|199.46|203.01|200.81|201.66|199.46|0
1637351700000|2021-11-19 19:55:00|201.53|199.33|202.46|200.26|202.73|200.53|201.53|199.33|0
1637352000000|2021-11-19 20:00:00|202.6|200.4|203|200.8|203|200.8|201.66|199.46|0
1637352300000|2021-11-19 20:05:00|202.86|200.66|202.59|200.39|203.54|201.34|202.33|200.13|0
1637352600000|2021-11-19 20:10:00|202.73|200.53|203.94|201.74|204.21|202.01|202.73|200.53|0
1637352900000|2021-11-19 20:15:00|204.07|201.87|204.2|202|205.01|202.81|203.8|201.6|0
1637353200000|2021-11-19 20:20:00|203.93|201.73|203.66|201.46|204.74|202.54|203.53|201.33|0
1637353500000|2021-11-19 20:25:00|203.53|201.33|203.32|201.12|204.33|202.13|203.12|200.92|0
1637353800000|2021-11-19 20:30:00|203.52|201.32|203.12|200.92|203.79|201.59|202.98|200.78|0
1637354100000|2021-11-19 20:35:00|203.25|201.05|203.92|201.72|204.19|201.99|202.65|200.45|0
1637354400000|2021-11-19 20:40:00|203.79|201.59|205.14|202.94|205.14|202.94|203.79|201.59|0
1637354700000|2021-11-19 20:45:00|205|202.8|204.05|201.85|206.22|204.02|203.92|201.72|0
1637355000000|2021-11-19 20:50:00|204.46|202.26|205.81|203.61|206.35|204.15|204.19|201.99|0
1637355300000|2021-11-19 20:55:00|205.94|203.74|204.86|202.66|206.35|204.15|204.05|201.85|0
1637355600000|2021-11-19 21:00:00|204.72|202.52|205.13|202.93|205.4|203.2|204.72|202.52|0
1637355900000|2021-11-19 21:05:00|204.99|202.79|205.39|203.19|205.53|203.33|203.91|201.71|0
1637356200000|2021-11-19 21:10:00|205.12|202.92|204.31|202.11|205.26|203.06|204.04|201.84|0
1637568300000|2021-11-22 08:05:00|196.57|194.37|196.44|194.24|196.84|194.64|196.18|193.98|0
1637568600000|2021-11-22 08:10:00|196.31|194.11|196.83|194.63|196.97|194.77|196.31|194.11|0
1637568900000|2021-11-22 08:15:00|196.7|194.5|196.04|193.84|196.83|194.63|195.91|193.71|0
1637569200000|2021-11-22 08:20:00|195.91|193.71|195.25|193.05|195.91|193.71|194.85|192.65|0
1637569500000|2021-11-22 08:25:00|195.12|192.92|196.17|193.97|196.96|194.76|195.12|192.92|0
1637569800000|2021-11-22 08:30:00|196.03|193.83|195.37|193.17|196.3|194.1|195.37|193.17|0
1637570100000|2021-11-22 08:35:00|195.24|193.04|195.5|193.3|196.03|193.83|195.24|193.04|0
1637570400000|2021-11-22 08:40:00|195.63|193.43|195.89|193.69|196.03|193.83|195.63|193.43|0
1637570700000|2021-11-22 08:45:00|195.96|193.76|196.02|193.82|196.16|193.96|195.37|193.17|0
1637571000000|2021-11-22 08:50:00|196.16|193.96|196.42|194.22|196.81|194.61|196.02|193.82|0
1637571300000|2021-11-22 08:55:00|196.29|194.09|196.02|193.82|196.68|194.48|196.02|193.82|0
1637571600000|2021-11-22 09:00:00|196.15|193.95|195.62|193.42|196.68|194.48|195.62|193.42|0
1637571900000|2021-11-22 09:05:00|195.49|193.29|195.62|193.42|195.88|193.68|195.36|193.16|0
1637572200000|2021-11-22 09:10:00|195.75|193.55|195.75|193.55|195.88|193.68|195.22|193.02|0
1637572500000|2021-11-22 09:15:00|195.68|193.48|195.48|193.28|195.75|193.55|195.09|192.89|0
1637572800000|2021-11-22 09:20:00|194.43|192.23|194.16|191.96|194.56|192.36|194.16|191.96|0
1637573100000|2021-11-22 09:25:00|194.23|192.03|193.5|191.3|194.23|192.03|193.37|191.17|0
1637573400000|2021-11-22 09:30:00|193.37|191.17|194.02|191.82|194.16|191.96|193.37|191.17|0
1637573700000|2021-11-22 09:35:00|193.89|191.69|194.68|192.48|194.68|192.48|193.89|191.69|0
1637574000000|2021-11-22 09:40:00|194.81|192.61|194.94|192.74|194.94|192.74|194.68|192.48|0
1637574300000|2021-11-22 09:45:00|195.07|192.87|195.33|193.13|195.47|193.27|194.81|192.61|0
1637574600000|2021-11-22 09:50:00|195.47|193.27|194.67|192.47|195.47|193.27|194.54|192.34|0
1637574900000|2021-11-22 09:55:00|194.54|192.34|194.54|192.34|194.67|192.47|194.14|191.94|0
1637575200000|2021-11-22 10:00:00|194.41|192.21|194.27|192.07|194.54|192.34|193.88|191.68|0
1637575500000|2021-11-22 10:05:00|194.14|191.94|193.48|191.28|194.14|191.94|193.48|191.28|0
1637575800000|2021-11-22 10:10:00|193.35|191.15|193.61|191.41|193.74|191.54|192.96|190.76|0
1637576100000|2021-11-22 10:15:00|193.48|191.28|193.48|191.28|193.87|191.67|193.48|191.28|0
1637576400000|2021-11-22 10:20:00|193.61|191.41|193.6|191.4|193.74|191.54|193.47|191.27|0
1637576700000|2021-11-22 10:25:00|193.47|191.27|193.86|191.66|194.2|192|193.34|191.14|0
1637577000000|2021-11-22 10:30:00|193.93|191.73|194.26|192.06|194.26|192.06|193.73|191.53|0
1637577300000|2021-11-22 10:35:00|194.39|192.19|194.12|191.92|194.52|192.32|193.99|191.79|0
1637577600000|2021-11-22 10:40:00|194.25|192.05|194.12|191.92|194.52|192.32|193.99|191.79|0
1637577900000|2021-11-22 10:45:00|194.19|191.99|194.38|192.18|194.38|192.18|194.12|191.92|0
1637578200000|2021-11-22 10:50:00|194.25|192.05|194.51|192.31|194.91|192.71|194.19|191.99|0
1637578500000|2021-11-22 10:55:00|194.38|192.18|194.24|192.04|194.64|192.44|194.11|191.91|0
1637578800000|2021-11-22 11:00:00|194.38|192.18|193.92|191.72|194.38|192.18|193.72|191.52|0
1637579100000|2021-11-22 11:05:00|193.98|191.78|193.32|191.12|194.11|191.91|193.32|191.12|0
1637579400000|2021-11-22 11:10:00|193.45|191.25|193.32|191.12|193.45|191.25|193.19|190.99|0
1637579700000|2021-11-22 11:15:00|193.45|191.25|192.92|190.72|193.58|191.38|192.79|190.59|0
1637580000000|2021-11-22 11:20:00|193.05|190.85|192.79|190.59|193.05|190.85|192.66|190.46|0
1637580300000|2021-11-22 11:25:00|192.66|190.46|193.18|190.98|193.31|191.11|192.52|190.32|0
1637580600000|2021-11-22 11:30:00|193.31|191.11|192.91|190.71|193.57|191.37|192.91|190.71|0
1637580900000|2021-11-22 11:35:00|192.98|190.78|191.73|189.53|192.98|190.78|191.47|189.27|0
1637581200000|2021-11-22 11:40:00|191.6|189.4|192.52|190.32|192.65|190.45|191.21|189.01|0
1637581500000|2021-11-22 11:45:00|192.38|190.18|192.38|190.18|192.51|190.31|192.25|190.05|0
1637581800000|2021-11-22 11:50:00|192.32|190.12|194.61|192.41|195.4|193.2|192.32|190.12|0
1637582100000|2021-11-22 11:55:00|194.48|192.28|195.27|193.07|195.67|193.47|194.48|192.28|0
1637582400000|2021-11-22 12:00:00|195.4|193.2|194.74|192.54|195.4|193.2|193.95|191.75|0
1637582700000|2021-11-22 12:05:00|194.87|192.67|194.6|192.4|194.87|192.67|193.82|191.62|0
1637583000000|2021-11-22 12:10:00|194.74|192.54|195.39|193.19|195.53|193.33|194.47|192.27|0
1637583300000|2021-11-22 12:15:00|195.26|193.06|195.92|193.72|196.05|193.85|194.73|192.53|0
1637583600000|2021-11-22 12:20:00|195.99|193.79|196.05|193.85|196.71|194.51|195.65|193.45|0
1637583900000|2021-11-22 12:25:00|195.91|193.71|196.04|193.84|196.18|193.98|195.65|193.45|0
1637584200000|2021-11-22 12:30:00|196.18|193.98|195.38|193.18|196.18|193.98|194.85|192.65|0
1637584500000|2021-11-22 12:35:00|195.25|193.05|195.11|192.91|195.51|193.31|194.98|192.78|0
1637584800000|2021-11-22 12:40:00|194.98|192.78|195.24|193.04|195.38|193.18|194.98|192.78|0
1637585100000|2021-11-22 12:45:00|195.11|192.91|194.84|192.64|195.24|193.04|194.71|192.51|0
1637585400000|2021-11-22 12:50:00|194.71|192.51|195.24|193.04|195.24|193.04|194.71|192.51|0
1637585700000|2021-11-22 12:55:00|195.1|192.9|195.63|193.43|196.29|194.09|195.1|192.9|0
1637586000000|2021-11-22 13:00:00|195.9|193.7|195.76|193.56|196.29|194.09|195.63|193.43|0
1637586300000|2021-11-22 13:05:00|195.63|193.43|196.82|194.62|196.89|194.69|195.5|193.3|0
1637586600000|2021-11-22 13:10:00|196.69|194.49|197.48|195.28|197.48|195.28|196.29|194.09|0
1637586900000|2021-11-22 13:15:00|197.35|195.15|198.01|195.81|198.28|196.08|197.21|195.01|0
1637587200000|2021-11-22 13:20:00|198.15|195.95|197.34|195.14|198.28|196.08|197.34|195.14|0
1637587500000|2021-11-22 13:25:00|197.48|195.28|196.81|194.61|197.48|195.28|196.81|194.61|0
1637587800000|2021-11-22 13:30:00|196.94|194.74|195.48|193.28|196.94|194.74|195.35|193.15|0
1637588100000|2021-11-22 13:35:00|195.61|193.41|195.61|193.41|196.01|193.81|195.48|193.28|0
1637588400000|2021-11-22 13:40:00|195.74|193.54|195.74|193.54|196.27|194.07|195.34|193.14|0
1637588700000|2021-11-22 13:45:00|195.61|193.41|195.61|193.41|195.74|193.54|195.34|193.14|0
1637589000000|2021-11-22 13:50:00|195.74|193.54|195.07|192.87|195.87|193.67|194.94|192.74|0
1637589300000|2021-11-22 13:55:00|194.94|192.74|194.28|192.08|194.94|192.74|193.62|191.42|0
1637589600000|2021-11-22 14:00:00|194.02|191.82|191.66|189.46|194.41|192.21|191.13|188.93|0
1637589900000|2021-11-22 14:05:00|191.79|189.59|192.31|190.11|192.96|190.76|191.78|189.58|0
1637590200000|2021-11-22 14:10:00|192.44|190.24|192.7|190.5|192.7|190.5|191.65|189.45|0
1637590500000|2021-11-22 14:15:00|192.83|190.63|193.09|190.89|193.61|191.41|192.43|190.23|0
1637590800000|2021-11-22 14:20:00|193.35|191.15|194.4|192.2|194.4|192.2|193.22|191.02|0
1637591100000|2021-11-22 14:25:00|194.27|192.07|192.82|190.62|194.4|192.2|192.56|190.36|0
1637591400000|2021-11-22 14:30:00|192.43|190.23|189.86|187.66|193.28|191.08|189.69|187.49|0
1637591700000|2021-11-22 14:35:00|189.73|187.53|189.61|187.41|190.26|188.06|187.52|185.32|0
1637592000000|2021-11-22 14:40:00|189.36|187.16|188.45|186.25|191.17|188.97|188.45|186.25|0
1637592300000|2021-11-22 14:45:00|188.06|185.86|184.86|182.66|189.74|187.54|184.86|182.66|0
1637592600000|2021-11-22 14:50:00|184.61|182.41|184.03|181.83|185.5|183.3|183.34|181.14|0
1637592900000|2021-11-22 14:55:00|183.71|181.51|185.04|182.84|186.13|183.93|182.7|180.5|0
1637593200000|2021-11-22 15:00:00|184.54|182.34|182.9|180.7|184.54|182.34|181.52|179.32|0
1637593500000|2021-11-22 15:05:00|182.65|180.45|182.52|180.32|184.03|181.83|182.52|180.32|0
1637593800000|2021-11-22 15:10:00|182.4|180.2|182.14|179.94|182.77|180.57|181.77|179.57|0
1637594100000|2021-11-22 15:15:00|181.89|179.69|182.14|179.94|182.14|179.94|180.89|178.69|0
1637594400000|2021-11-22 15:20:00|182.01|179.81|181.14|178.94|182.26|180.06|181.14|178.94|0
1637594700000|2021-11-22 15:25:00|181.26|179.06|182.39|180.19|182.89|180.69|181.26|179.06|0
1637595000000|2021-11-22 15:30:00|182.26|180.06|181.51|179.31|182.26|180.06|181.13|178.93|0
1637595300000|2021-11-22 15:35:00|181.38|179.18|182|179.8|182.26|180.06|181.38|179.18|0
1637595600000|2021-11-22 15:40:00|182.13|179.93|182.5|180.3|182.5|180.3|181.88|179.68|0
1637595900000|2021-11-22 15:45:00|182.63|180.43|183.25|181.05|183.63|181.43|182.5|180.3|0
1637596200000|2021-11-22 15:50:00|183.13|180.93|183.63|181.43|183.75|181.55|182.62|180.42|0
1637596500000|2021-11-22 15:55:00|183.5|181.3|184.38|182.18|185.14|182.94|183.25|181.05|0
1637596800000|2021-11-22 16:00:00|184.25|182.05|185.89|183.69|186.15|183.95|184|181.8|0
1637597100000|2021-11-22 16:05:00|186.15|183.95|187.04|184.84|187.55|185.35|185.51|183.31|0
1637597400000|2021-11-22 16:10:00|187.16|184.96|186.52|184.32|187.54|185.34|186.27|184.07|0
1637597700000|2021-11-22 16:15:00|186.65|184.45|187.03|184.83|187.16|184.96|186.4|184.2|0
1637598000000|2021-11-22 16:20:00|186.9|184.7|186.77|184.57|187.79|185.59|186.14|183.94|0
1637598300000|2021-11-22 16:25:00|186.9|184.7|187|184.8|188.3|186.1|186.77|184.57|0
1637598600000|2021-11-22 16:30:00|186.88|184.68|186.24|184.04|187.51|185.31|185.8|183.6|0
1637598900000|2021-11-22 16:35:00|186.37|184.17|186.74|184.54|187.13|184.93|185.6|183.4|0
1637599200000|2021-11-22 16:40:00|186.87|184.67|188.79|186.59|188.92|186.72|186.62|184.42|0
1637599500000|2021-11-22 16:45:00|188.66|186.46|191.63|189.43|191.76|189.56|188.15|185.95|0
1637599800000|2021-11-22 16:50:00|191.37|189.17|196.35|194.15|196.48|194.28|190.85|188.65|0
1637600100000|2021-11-22 16:55:00|196.74|194.54|198.73|196.53|201.94|199.74|196.35|194.15|0
1637600400000|2021-11-22 17:00:00|199|196.8|197.57|195.37|200.75|198.55|195.86|193.66|0
1637600700000|2021-11-22 17:05:00|197.43|195.23|197.7|195.5|198.89|196.69|196.12|193.92|0
1637601000000|2021-11-22 17:10:00|197.83|195.63|198.09|195.89|198.49|196.29|196.11|193.91|0
1637601300000|2021-11-22 17:15:00|198.22|196.02|198.48|196.28|199.41|197.21|195.59|193.39|0
1637601600000|2021-11-22 17:20:00|198.22|196.02|200.61|198.41|200.87|198.67|197.82|195.62|0
1637601900000|2021-11-22 17:25:00|200.47|198.27|197.55|195.35|200.47|198.27|196.83|194.63|0
1637602200000|2021-11-22 17:30:00|197.69|195.49|196.37|194.17|198.08|195.88|195.97|193.77|0
1637602500000|2021-11-22 17:35:00|196.5|194.3|195.05|192.85|197.29|195.09|194.79|192.59|0
1637602800000|2021-11-22 17:40:00|194.79|192.59|192.21|190.01|195.51|193.31|192.21|190.01|0
1637603100000|2021-11-22 17:45:00|192.34|190.14|193|190.8|193.52|191.32|192.21|190.01|0
1637603400000|2021-11-22 17:50:00|192.87|190.67|195.35|193.15|195.74|193.54|192.74|190.54|0
1637603700000|2021-11-22 17:55:00|195.22|193.02|194.82|192.62|195.87|193.67|193.52|191.32|0
1637604000000|2021-11-22 18:00:00|194.95|192.75|196|193.8|196.66|194.46|194.82|192.62|0
1637604300000|2021-11-22 18:05:00|196.13|193.93|196.13|193.93|196.26|194.06|194.82|192.62|0
1637604600000|2021-11-22 18:10:00|196|193.8|195.21|193.01|196.13|193.93|194.82|192.62|0
1637604900000|2021-11-22 18:15:00|194.95|192.75|193.37|191.17|195.08|192.88|193.24|191.04|0
1637605200000|2021-11-22 18:20:00|193.5|191.3|192.85|190.65|193.9|191.7|192.59|190.39|0
1637605500000|2021-11-22 18:25:00|192.72|190.52|193.37|191.17|194.02|191.82|192.59|190.39|0
1637605800000|2021-11-22 18:30:00|193.24|191.04|193.37|191.17|193.5|191.3|192.32|190.12|0
1637606100000|2021-11-22 18:35:00|193.5|191.3|193.75|191.55|193.89|191.69|192.32|190.12|0
1637606400000|2021-11-22 18:40:00|193.82|191.62|193.36|191.16|194.93|192.73|193.23|191.03|0
1637606700000|2021-11-22 18:45:00|193.49|191.29|194.27|192.07|194.27|192.07|193.1|190.9|0
1637607000000|2021-11-22 18:50:00|194.34|192.14|194.27|192.07|194.53|192.33|193.49|191.29|0
1637607300000|2021-11-22 18:55:00|194.14|191.94|194.79|192.59|195.05|192.85|193.48|191.28|0
1637607600000|2021-11-22 19:00:00|194.53|192.33|191.92|189.72|195.32|193.12|191.79|189.59|0
1637607900000|2021-11-22 19:05:00|192.05|189.85|193.09|190.89|193.35|191.15|191.79|189.59|0
1637608200000|2021-11-22 19:10:00|192.96|190.76|192.56|190.36|193.87|191.67|192.56|190.36|0
1637608500000|2021-11-22 19:15:00|192.69|190.49|193.08|190.88|193.34|191.14|192.17|189.97|0
1637608800000|2021-11-22 19:20:00|193.02|190.82|192.95|190.75|193.86|191.66|192.43|190.23|0
1637609100000|2021-11-22 19:25:00|193.21|191.01|193.08|190.88|194.12|191.92|192.95|190.75|0
1637609400000|2021-11-22 19:30:00|192.95|190.75|192.55|190.35|193.34|191.14|191.51|189.31|0
1637609700000|2021-11-22 19:35:00|192.68|190.48|191.25|189.05|192.68|190.48|190.99|188.79|0
1637610000000|2021-11-22 19:40:00|191.38|189.18|191.25|189.05|191.9|189.7|190.86|188.66|0
1637610300000|2021-11-22 19:45:00|191.12|188.92|190.34|188.14|191.64|189.44|189.83|187.63|0
1637610600000|2021-11-22 19:50:00|190.21|188.01|189.74|187.54|190.21|188.01|188.92|186.72|0
1637610900000|2021-11-22 19:55:00|189.87|187.67|188.54|186.34|189.87|187.67|188.03|185.83|0
1637611200000|2021-11-22 20:00:00|188.41|186.21|187|184.8|189.31|187.11|186.49|184.29|0
1637611500000|2021-11-22 20:05:00|186.87|184.67|186.61|184.41|187.51|185.31|186.48|184.28|0
1637611800000|2021-11-22 20:10:00|186.48|184.28|187.5|185.3|187.63|185.43|185.33|183.13|0
1637612100000|2021-11-22 20:15:00|187.76|185.56|188.79|186.59|188.91|186.71|187.37|185.17|0
1637612400000|2021-11-22 20:20:00|188.66|186.46|189.04|186.84|189.43|187.23|188.01|185.81|0
1637612700000|2021-11-22 20:25:00|188.91|186.71|190.85|188.65|190.85|188.65|188.65|186.45|0
1637613000000|2021-11-22 20:30:00|190.98|188.78|191.1|188.9|191.63|189.43|190.72|188.52|0
1637613300000|2021-11-22 20:35:00|191.36|189.16|192.93|190.73|192.93|190.73|190.46|188.26|0
1637613600000|2021-11-22 20:40:00|192.66|190.46|197.13|194.93|197.27|195.07|192.4|190.2|0
1637613900000|2021-11-22 20:45:00|197.27|195.07|200.79|198.59|200.93|198.73|193.79|191.59|0
1637614200000|2021-11-22 20:50:00|201.4|199.2|209.08|206.88|209.08|206.88|201.33|199.13|0
1637614500000|2021-11-22 20:55:00|209.22|207.02|214.91|212.71|215.19|212.99|208.67|206.47|0
1637614800000|2021-11-22 21:00:00|214.36|212.16|214.63|212.43|217.55|215.35|214.25|212.05|0
1637615100000|2021-11-22 21:05:00|214.49|212.29|213.69|211.49|214.63|212.43|213.28|211.08|0
1637615400000|2021-11-22 21:10:00|213.55|211.35|210.71|208.51|213.69|211.49|210.58|208.38|0
1637615700000|2021-11-22 21:15:00|212.02|209.42|212.02|209.42|212.71|210.11|211.88|209.28|0
1637616000000|2021-11-22 21:20:00|211.88|209.28|211.46|208.86|212.15|209.55|211.05|208.45|0
1637616300000|2021-11-22 21:25:00|211.32|208.72|212.56|209.96|212.56|209.96|211.05|208.45|0
1637616600000|2021-11-22 21:30:00|212.7|210.1|213.12|210.52|213.39|210.79|211.87|209.27|0
1637616900000|2021-11-22 21:35:00|213.25|210.65|213.39|210.79|214.23|211.63|213.11|210.51|0
1637617200000|2021-11-22 21:40:00|213.53|210.93|212.56|209.96|213.53|210.93|212.42|209.82|0
1637617500000|2021-11-22 21:45:00|212.42|209.82|212.55|209.95|212.97|210.37|212.28|209.68|0
1637617800000|2021-11-22 21:50:00|212.42|209.82|211.45|208.85|212.69|210.09|211.45|208.85|0
1637618100000|2021-11-22 21:55:00|211.31|208.71|210.55|207.95|211.31|208.71|210.48|207.88|0
1637618400000|2021-11-22 22:00:00|210.57|207.97|210.49|207.89|210.75|208.15|210.31|207.71|0
1637618700000|2021-11-22 22:05:00|210.39|207.79|210.65|208.05|210.65|208.05|210.39|207.79|0
1637619000000|2021-11-22 22:10:00|210.67|208.07|210.61|208.01|210.67|208.07|210.61|208.01|0
1637619300000|2021-11-22 22:15:00|210.59|207.99|210.73|208.13|210.73|208.13|210.59|207.99|0
1637619600000|2021-11-22 22:20:00|210.75|208.15|210.71|208.11|210.75|208.15|210.65|208.05|0
1637619900000|2021-11-22 22:25:00|210.65|208.05|210.79|208.19|210.79|208.19|210.65|208.05|0
1637620200000|2021-11-22 22:30:00|210.81|208.21|210.85|208.25|210.85|208.25|210.75|208.15|0
1637620500000|2021-11-22 22:35:00|210.91|208.31|210.81|208.21|210.91|208.31|210.81|208.21|0
1637620800000|2021-11-22 22:40:00|210.8|208.2|210.82|208.22|210.82|208.22|210.8|208.2|0
1637621100000|2021-11-22 22:45:00|210.96|208.36|210.76|208.16|210.96|208.36|210.76|208.16|0
1637621400000|2021-11-22 22:50:00|210.74|208.14|210.75|208.15|210.82|208.22|210.69|208.09|0
1637621700000|2021-11-22 22:55:00|210.69|208.09|210.7|208.1|210.75|208.15|210.52|207.92|0
1637622000000|2021-11-22 23:00:00|209.97|207.37|208.8|206.2|209.97|207.37|208.53|205.93|0
1637622300000|2021-11-22 23:05:00|208.73|206.13|208.93|206.33|209.62|207.02|208.52|205.92|0
1637622600000|2021-11-22 23:10:00|208.8|206.2|209.07|206.47|209.07|206.47|208.52|205.92|0
1637622900000|2021-11-22 23:15:00|208.93|206.33|209.07|206.47|209.21|206.61|208.52|205.92|0
1637623200000|2021-11-22 23:20:00|208.93|206.33|209.34|206.74|209.61|207.01|208.93|206.33|0
1637623500000|2021-11-22 23:25:00|209.47|206.87|209.2|206.6|209.61|207.01|209.06|206.46|0
1637623800000|2021-11-22 23:30:00|209.13|206.53|209.74|207.14|210.02|207.42|209.06|206.46|0
1637624100000|2021-11-22 23:35:00|209.88|207.28|209.47|206.87|209.88|207.28|209.33|206.73|0
1637624400000|2021-11-22 23:40:00|209.54|206.94|210.15|207.55|210.15|207.55|209.19|206.59|0
1637624700000|2021-11-22 23:45:00|210.01|207.41|210.29|207.69|210.56|207.96|209.88|207.28|0
1637625000000|2021-11-22 23:50:00|210.22|207.62|209.87|207.27|210.22|207.62|209.73|207.13|0
1637625300000|2021-11-22 23:55:00|209.73|207.13|209.87|207.27|210.01|207.41|209.59|206.99|0
1637625600000|2021-11-23 00:00:00|209.73|207.13|210.42|207.82|211.24|208.64|209.73|207.13|0
1637625900000|2021-11-23 00:05:00|210.55|207.95|210.55|207.95|211.38|208.78|210.41|207.81|0
1637626200000|2021-11-23 00:10:00|210.41|207.81|210.27|207.67|210.69|208.09|210|207.4|0
1637626500000|2021-11-23 00:15:00|210.41|207.81|209.04|206.44|210.41|207.81|208.9|206.3|0
1637626800000|2021-11-23 00:20:00|209.17|206.57|208.97|206.37|209.45|206.85|208.76|206.16|0
1637627100000|2021-11-23 00:25:00|208.9|206.3|207.8|205.2|208.97|206.37|207.8|205.2|0
1637627400000|2021-11-23 00:30:00|207.94|205.34|208.62|206.02|209.03|206.43|207.8|205.2|0
1637627700000|2021-11-23 00:35:00|208.48|205.88|209.03|206.43|209.16|206.56|208.34|205.74|0
1637628000000|2021-11-23 00:40:00|208.89|206.29|208.48|205.88|208.89|206.29|208.34|205.74|0
1637628300000|2021-11-23 00:45:00|208.34|205.74|209.02|206.42|209.16|206.56|208.34|205.74|0
1637628600000|2021-11-23 00:50:00|208.88|206.28|209.57|206.97|209.7|207.1|208.88|206.28|0
1637628900000|2021-11-23 00:55:00|209.43|206.83|209.29|206.69|209.57|206.97|209.15|206.55|0
1637629200000|2021-11-23 01:00:00|209.15|206.55|209.36|206.76|209.43|206.83|208.6|206|0
1637629500000|2021-11-23 01:05:00|209.29|206.69|209.56|206.96|209.83|207.23|209.01|206.41|0
1637629800000|2021-11-23 01:10:00|209.7|207.1|210.93|208.33|210.93|208.33|209.56|206.96|0
1637630100000|2021-11-23 01:15:00|211.07|208.47|211.34|208.74|212.04|209.44|211.07|208.47|0
1637630400000|2021-11-23 01:20:00|211.2|208.6|211.62|209.02|211.89|209.29|211.2|208.6|0
1637630700000|2021-11-23 01:25:00|211.75|209.15|211.48|208.88|211.75|209.15|211.06|208.46|0
1637631000000|2021-11-23 01:30:00|211.34|208.74|210.3|207.7|211.61|209.01|210.1|207.5|0
1637631300000|2021-11-23 01:35:00|210.37|207.77|209.96|207.36|210.65|208.05|209.82|207.22|0
1637631600000|2021-11-23 01:40:00|209.82|207.22|210.5|207.9|210.78|208.18|209.82|207.22|0
1637631900000|2021-11-23 01:45:00|210.64|208.04|211.88|209.28|212.57|209.97|210.5|207.9|0
1637632200000|2021-11-23 01:50:00|211.74|209.14|212.15|209.55|212.15|209.55|211.05|208.45|0
1637632500000|2021-11-23 01:55:00|212.29|209.69|211.74|209.14|212.57|209.97|211.6|209|0
1637632800000|2021-11-23 02:00:00|211.6|209|212.43|209.83|212.43|209.83|211.46|208.86|0
1637633100000|2021-11-23 02:05:00|212.98|210.38|212.98|210.38|213.39|210.79|212.29|209.69|0
1637633400000|2021-11-23 02:10:00|212.84|210.24|212.35|209.75|213.12|210.52|211.87|209.27|0
1637633700000|2021-11-23 02:15:00|212.28|209.68|212.56|209.96|212.56|209.96|211.73|209.13|0
1637634000000|2021-11-23 02:20:00|212.42|209.82|213.94|211.34|213.94|211.34|212.14|209.54|0
1637634300000|2021-11-23 02:25:00|214.08|211.48|214.91|212.31|215.47|212.87|213.8|211.2|0
1637634600000|2021-11-23 02:30:00|215.61|213.01|216.73|214.13|217.29|214.69|215.33|212.73|0
1637634900000|2021-11-23 02:35:00|216.59|213.99|215.61|213.01|216.87|214.27|215.47|212.87|0
1637635200000|2021-11-23 02:40:00|215.47|212.87|215.47|212.87|216.03|213.43|215.33|212.73|0
1637635500000|2021-11-23 02:45:00|215.33|212.73|215.88|213.28|216.16|213.56|215.33|212.73|0
1637635800000|2021-11-23 02:50:00|215.74|213.14|214.76|212.16|215.88|213.28|214.62|212.02|0
1637636100000|2021-11-23 02:55:00|214.62|212.02|213.51|210.91|214.62|212.02|213.23|210.63|0
1637636400000|2021-11-23 03:00:00|213.23|210.63|212.53|209.93|213.65|211.05|212.12|209.52|0
1637636700000|2021-11-23 03:05:00|212.4|209.8|213.22|210.62|213.64|211.04|212.4|209.8|0
1637637000000|2021-11-23 03:10:00|213.36|210.76|213.22|210.62|213.5|210.9|213.08|210.48|0
1637637300000|2021-11-23 03:15:00|213.08|210.48|213.22|210.62|213.36|210.76|212.53|209.93|0
1637637600000|2021-11-23 03:20:00|213.36|210.76|212.66|210.06|213.36|210.76|212.66|210.06|0
1637637900000|2021-11-23 03:25:00|212.8|210.2|212.52|209.92|212.8|210.2|211.97|209.37|0
1637638200000|2021-11-23 03:30:00|212.66|210.06|212.66|210.06|213.08|210.48|212.66|210.06|0
1637638500000|2021-11-23 03:35:00|212.73|210.13|213.21|210.61|213.21|210.61|212.66|210.06|0
1637638800000|2021-11-23 03:40:00|213.07|210.47|213.35|210.75|213.63|211.03|213.07|210.47|0
1637639100000|2021-11-23 03:45:00|213.21|210.61|213.83|211.23|214.32|211.72|213.21|210.61|0
1637639400000|2021-11-23 03:50:00|213.9|211.3|213.34|210.74|214.04|211.44|213.34|210.74|0
1637639700000|2021-11-23 03:55:00|213.41|210.81|213.48|210.88|213.62|211.02|213.06|210.46|0
1637640000000|2021-11-23 04:00:00|213.2|210.6|212.5|209.9|213.34|210.74|212.23|209.63|0
1637640300000|2021-11-23 04:05:00|212.37|209.77|213.06|210.46|213.06|210.46|212.09|209.49|0
1637640600000|2021-11-23 04:10:00|212.99|210.39|213.05|210.45|213.19|210.59|212.78|210.18|0
1637640900000|2021-11-23 04:15:00|212.91|210.31|213.19|210.59|213.33|210.73|212.64|210.04|0
1637641200000|2021-11-23 04:20:00|213.05|210.45|213.05|210.45|213.19|210.59|212.91|210.31|0
1637641500000|2021-11-23 04:25:00|212.98|210.38|213.05|210.45|213.19|210.59|212.77|210.17|0
1637641800000|2021-11-23 04:30:00|213.18|210.58|213.04|210.44|213.32|210.72|212.98|210.38|0
1637642100000|2021-11-23 04:35:00|213.12|210.52|212.76|210.16|213.18|210.58|212.56|209.96|0
1637642400000|2021-11-23 04:40:00|212.9|210.3|213.32|210.72|213.46|210.86|212.76|210.16|0
1637642700000|2021-11-23 04:45:00|213.18|210.58|212.9|210.3|213.18|210.58|212.76|210.16|0
1637643000000|2021-11-23 04:50:00|212.76|210.16|212.2|209.6|212.9|210.3|212.06|209.46|0
1637643300000|2021-11-23 04:55:00|212.14|209.54|211.78|209.18|212.14|209.54|211.37|208.77|0
1637643600000|2021-11-23 05:00:00|211.65|209.05|212.61|210.01|212.61|210.01|211.23|208.63|0
1637643900000|2021-11-23 05:05:00|212.75|210.15|212.47|209.87|212.75|210.15|212.33|209.73|0
1637644200000|2021-11-23 05:10:00|212.61|210.01|213.3|210.7|213.3|210.7|212.61|210.01|0
1637644500000|2021-11-23 05:15:00|213.44|210.84|213.72|211.12|213.72|211.12|213.3|210.7|0
1637644800000|2021-11-23 05:20:00|213.79|211.19|213.99|211.39|214.27|211.67|213.71|211.11|0
1637645100000|2021-11-23 05:25:00|213.85|211.25|214.55|211.95|214.69|212.09|213.85|211.25|0
1637645400000|2021-11-23 05:30:00|214.82|212.22|214.96|212.36|215.38|212.78|214.82|212.22|0
1637645700000|2021-11-23 05:35:00|214.82|212.22|215.38|212.78|215.94|213.34|214.82|212.22|0
1637646000000|2021-11-23 05:40:00|215.24|212.64|217.9|215.3|217.9|215.3|215.1|212.5|0
1637646300000|2021-11-23 05:45:00|218.18|215.58|217.34|214.74|218.18|215.58|217.05|214.45|0
1637646600000|2021-11-23 05:50:00|217.41|214.81|217.61|215.01|218.04|215.44|217.33|214.73|0
1637646900000|2021-11-23 05:55:00|217.47|214.87|216.49|213.89|217.61|215.01|216.49|213.89|0
1637647200000|2021-11-23 06:00:00|216.63|214.03|215.65|213.05|216.77|214.17|215.37|212.77|0
1637647500000|2021-11-23 06:05:00|215.64|213.04|215.36|212.76|215.64|213.04|214.81|212.21|0
1637647800000|2021-11-23 06:10:00|215.22|212.62|215.5|212.9|215.78|213.18|215.22|212.62|0
1637648100000|2021-11-23 06:15:00|215.57|212.97|216.34|213.74|216.34|213.74|215.5|212.9|0
1637648400000|2021-11-23 06:20:00|216.27|213.67|217.88|215.28|217.88|215.28|216.06|213.46|0
1637648700000|2021-11-23 06:25:00|217.74|215.14|218.37|215.77|218.58|215.98|217.04|214.44|0
1637649000000|2021-11-23 06:30:00|218.16|215.56|216.19|213.59|218.72|216.12|215.98|213.38|0
1637649300000|2021-11-23 06:35:00|216.33|213.73|216.75|214.15|217.59|214.99|216.33|213.73|0
1637649600000|2021-11-23 06:40:00|216.61|214.01|215.62|213.02|216.61|214.01|215.49|212.89|0
1637649900000|2021-11-23 06:45:00|215.56|212.96|215.9|213.3|216.04|213.44|215.06|212.46|0
1637650200000|2021-11-23 06:50:00|216.04|213.44|216.32|213.72|216.6|214|215.9|213.3|0
1637650500000|2021-11-23 06:55:00|216.46|213.86|215.9|213.3|216.81|214.21|215.62|213.02|0
1637650800000|2021-11-23 07:00:00|216.04|213.44|216.17|213.57|217.16|214.56|215.48|212.88|0
1637651100000|2021-11-23 07:05:00|216.46|213.86|220.97|218.37|221.25|218.65|216.46|213.86|0
1637651400000|2021-11-23 07:10:00|221.11|218.51|222.39|219.79|222.68|220.08|220.4|217.8|0
1637651700000|2021-11-23 07:15:00|222.53|219.93|221.82|219.22|222.68|220.08|221.11|218.51|0
1637652000000|2021-11-23 07:20:00|221.96|219.36|220.11|217.51|222.39|219.79|219.26|216.66|0
1637652300000|2021-11-23 07:25:00|220.39|217.79|220.47|217.87|221.25|218.65|219.68|217.08|0
1637652600000|2021-11-23 07:30:00|220.39|217.79|220.96|218.36|221.24|218.64|220.25|217.65|0
1637652900000|2021-11-23 07:35:00|221.1|218.5|222.38|219.78|224.1|221.5|220.67|218.07|0
1637653200000|2021-11-23 07:40:00|222.52|219.92|219.82|217.22|222.81|220.21|219.25|216.65|0
1637653500000|2021-11-23 07:45:00|219.96|217.36|220.38|217.78|220.81|218.21|219.68|217.08|0
1637653800000|2021-11-23 07:50:00|220.52|217.92|217.55|214.95|220.52|217.92|217.27|214.67|0
1637654100000|2021-11-23 07:55:00|217.27|214.67|218.35|215.75|218.64|216.04|216.34|213.74|0
1637654400000|2021-11-23 08:00:00|218.57|215.97|219.06|216.46|219.2|216.6|216.95|214.35|0
1637654700000|2021-11-23 08:05:00|218.93|216.73|220.31|218.11|220.84|218.64|218.93|216.73|0
1637655000000|2021-11-23 08:10:00|220.45|218.25|221.15|218.95|222.01|219.81|218.55|216.35|0
1637655300000|2021-11-23 08:15:00|220.87|218.67|221.44|219.24|221.86|219.66|219.32|217.12|0
1637655600000|2021-11-23 08:20:00|221.29|219.09|222.36|220.16|223.28|221.08|220.59|218.39|0
1637655900000|2021-11-23 08:25:00|222.28|220.08|224.99|222.79|225.28|223.08|222.14|219.94|0
1637656200000|2021-11-23 08:30:00|225.28|223.08|225.82|223.62|227.81|225.61|225.05|222.85|0
1637656500000|2021-11-23 08:35:00|225.68|223.48|224.53|222.33|225.96|223.76|223.26|221.06|0
1637656800000|2021-11-23 08:40:00|224.68|222.48|224.39|222.19|226.25|224.05|224.39|222.19|0
1637657100000|2021-11-23 08:45:00|224.67|222.47|226.53|224.33|226.96|224.76|223.68|221.48|0
1637657400000|2021-11-23 08:50:00|226.46|224.26|223.15|220.95|226.53|224.33|222.83|220.63|0
1637657700000|2021-11-23 08:55:00|223.01|220.81|222.09|219.89|224.29|222.09|222.02|219.82|0
1637658000000|2021-11-23 09:00:00|222.16|219.96|223.15|220.95|223.22|221.02|220.74|218.54|0
1637658300000|2021-11-23 09:05:00|223.22|221.02|223.85|221.65|224.14|221.94|222.72|220.52|0
1637658600000|2021-11-23 09:10:00|223.71|221.51|223.14|220.94|224.71|222.51|223.14|220.94|0
1637658900000|2021-11-23 09:15:00|223.28|221.08|221.16|218.96|223.99|221.79|220.59|218.39|0
1637659200000|2021-11-23 09:20:00|221.09|218.89|219.32|217.12|221.58|219.38|219.32|217.12|0
1637659500000|2021-11-23 09:25:00|219.46|217.26|221.29|219.09|221.44|219.24|219.46|217.26|0
1637659800000|2021-11-23 09:30:00|221.15|218.95|221.29|219.09|222|219.8|220.31|218.11|0
1637660100000|2021-11-23 09:35:00|221.15|218.95|219.46|217.26|221.43|219.23|218.62|216.42|0
1637660400000|2021-11-23 09:40:00|219.6|217.4|219.31|217.11|219.6|217.4|218.47|216.27|0
1637660700000|2021-11-23 09:45:00|219.45|217.25|217.91|215.71|219.45|217.25|215.96|213.76|0
1637661000000|2021-11-23 09:50:00|217.63|215.43|218.47|216.27|218.61|216.41|216.93|214.73|0
1637661300000|2021-11-23 09:55:00|218.33|216.13|216.93|214.73|218.47|216.27|216.93|214.73|0
1637661600000|2021-11-23 10:00:00|216.79|214.59|216.51|214.31|216.93|214.73|215.95|213.75|0
1637661900000|2021-11-23 10:05:00|216.37|214.17|216.51|214.31|216.78|214.58|215.95|213.75|0
1637662200000|2021-11-23 10:10:00|216.37|214.17|215.39|213.19|216.51|214.31|215.11|212.91|0
1637662500000|2021-11-23 10:15:00|215.25|213.05|214.97|212.77|215.39|213.19|214.28|212.08|0
1637662800000|2021-11-23 10:20:00|214.91|212.71|215.39|213.19|215.39|213.19|214.77|212.57|0
1637663100000|2021-11-23 10:25:00|215.25|213.05|215.8|213.6|215.94|213.74|215.04|212.84|0
1637663400000|2021-11-23 10:30:00|215.66|213.46|216.35|214.15|216.63|214.43|215.52|213.32|0
1637663700000|2021-11-23 10:35:00|216.21|214.01|215.93|213.73|216.35|214.15|215.31|213.11|0
1637664000000|2021-11-23 10:40:00|215.79|213.59|215.03|212.83|215.79|213.59|214.27|212.07|0
1637664300000|2021-11-23 10:45:00|214.82|212.62|216.62|214.42|216.62|214.42|214.82|212.62|0
1637664600000|2021-11-23 10:50:00|216.56|214.36|215.51|213.31|216.62|214.42|215.23|213.03|0
1637664900000|2021-11-23 10:55:00|215.58|213.38|217.04|214.84|217.04|214.84|215.09|212.89|0
1637665200000|2021-11-23 11:00:00|216.62|214.42|217.87|215.67|218.43|216.23|216.06|213.86|0
1637665500000|2021-11-23 11:05:00|217.81|215.61|218.85|216.65|218.85|216.65|217.03|214.83|0
1637665800000|2021-11-23 11:10:00|218.99|216.79|219.83|217.63|220.54|218.34|218.99|216.79|0
1637666100000|2021-11-23 11:15:00|219.41|217.21|219.13|216.93|221.1|218.9|218.99|216.79|0
1637666400000|2021-11-23 11:20:00|218.99|216.79|218.84|216.64|219.12|216.92|217.44|215.24|0
1637666700000|2021-11-23 11:25:00|218.7|216.5|217.72|215.52|219.12|216.92|217.16|214.96|0
1637667000000|2021-11-23 11:30:00|217.58|215.38|217.55|215.35|219.17|216.97|217.02|214.82|0
1637667300000|2021-11-23 11:35:00|217.69|215.49|216.71|214.51|217.83|215.63|216.71|214.51|0
1637667600000|2021-11-23 11:40:00|216.85|214.65|216.7|214.5|217.12|214.92|216.29|214.09|0
1637667900000|2021-11-23 11:45:00|216.56|214.36|215.73|213.53|216.56|214.36|215.1|212.9|0
1637668200000|2021-11-23 11:50:00|215.59|213.39|214.34|212.14|215.59|213.39|214.34|212.14|0
1637668500000|2021-11-23 11:55:00|214.47|212.27|215.3|213.1|215.44|213.24|213.64|211.44|0
1637668800000|2021-11-23 12:00:00|215.1|212.9|215.02|212.82|215.16|212.96|214.61|212.41|0
1637669100000|2021-11-23 12:05:00|215.3|213.1|213.5|211.3|215.3|213.1|212.81|210.61|0
1637669400000|2021-11-23 12:10:00|213.77|211.57|214.81|212.61|215.23|213.03|213.77|211.57|0
1637669700000|2021-11-23 12:15:00|214.74|212.54|216.06|213.86|216.13|213.93|214.74|212.54|0
1637670000000|2021-11-23 12:20:00|216.27|214.07|214.74|212.54|216.27|214.07|213.91|211.71|0
1637670300000|2021-11-23 12:25:00|214.6|212.4|215.98|213.78|215.98|213.78|214.32|212.12|0
1637670600000|2021-11-23 12:30:00|216.12|213.92|216.19|213.99|217.52|215.32|215.98|213.78|0
1637670900000|2021-11-23 12:35:00|216.26|214.06|215.49|213.29|216.26|214.06|215.01|212.81|0
1637671200000|2021-11-23 12:40:00|215.42|213.22|215.28|213.08|215.77|213.57|214.87|212.67|0
1637671500000|2021-11-23 12:45:00|215.14|212.94|216.67|214.47|216.74|214.54|215|212.8|0
1637671800000|2021-11-23 12:50:00|216.81|214.61|215.97|213.77|217.09|214.89|215.69|213.49|0
1637672100000|2021-11-23 12:55:00|216.18|213.98|215.97|213.77|216.39|214.19|215.55|213.35|0
1637672400000|2021-11-23 13:00:00|216.11|213.91|214.44|212.24|216.53|214.33|214.44|212.24|0
1637672700000|2021-11-23 13:05:00|214.58|212.38|215.69|213.49|215.69|213.49|214.02|211.82|0
1637673000000|2021-11-23 13:10:00|215.55|213.35|215.92|213.72|216.34|214.14|215.27|213.07|0
1637673300000|2021-11-23 13:15:00|215.64|213.44|215.09|212.89|215.92|213.72|214.95|212.75|0
1637673600000|2021-11-23 13:20:00|215.23|213.03|215.5|213.3|216.47|214.27|214.81|212.61|0
1637673900000|2021-11-23 13:25:00|215.36|213.16|214.53|212.33|215.92|213.72|214.53|212.33|0
1637674200000|2021-11-23 13:30:00|214.67|212.47|215.22|213.02|216.05|213.85|214.39|212.19|0
1637674500000|2021-11-23 13:35:00|215.08|212.88|214.39|212.19|215.22|213.02|214.11|211.91|0
1637674800000|2021-11-23 13:40:00|214.38|212.18|214.11|211.91|215.08|212.88|213.55|211.35|0
1637675100000|2021-11-23 13:45:00|214.24|212.04|214.45|212.25|214.66|212.46|213.69|211.49|0
1637675400000|2021-11-23 13:50:00|214.38|212.18|215.07|212.87|215.21|213.01|213.69|211.49|0
1637675700000|2021-11-23 13:55:00|215.21|213.01|215|212.8|215.21|213.01|214.38|212.18|0
1637676000000|2021-11-23 14:00:00|214.93|212.73|214.51|212.31|215.34|213.14|214.37|212.17|0
1637676300000|2021-11-23 14:05:00|214.65|212.45|215.34|213.14|215.34|213.14|214.37|212.17|0
1637676600000|2021-11-23 14:10:00|215.06|212.86|214.51|212.31|215.2|213|214.37|212.17|0
1637676900000|2021-11-23 14:15:00|214.37|212.17|214.64|212.44|215.06|212.86|214.37|212.17|0
1637677200000|2021-11-23 14:20:00|214.78|212.58|214.5|212.3|214.78|212.58|214.36|212.16|0
1637677500000|2021-11-23 14:25:00|214.36|212.16|216.44|214.24|216.72|214.52|214.36|212.16|0
1637677800000|2021-11-23 14:30:00|216.16|213.96|219.65|217.45|219.65|217.45|213.67|211.47|0
1637678100000|2021-11-23 14:35:00|220.15|217.95|217.27|215.07|221.34|219.14|216.3|214.1|0
1637678400000|2021-11-23 14:40:00|217.69|215.49|213.39|211.19|217.97|215.77|212.01|209.81|0
1637678700000|2021-11-23 14:45:00|213.52|211.32|209.14|206.94|213.52|211.32|208.05|205.85|0
1637679000000|2021-11-23 14:50:00|209.41|207.21|207.1|204.9|210.09|207.89|206.96|204.76|0
1637679300000|2021-11-23 14:55:00|207.23|205.03|206.76|204.56|210.66|208.46|204.32|202.12|0
1637679600000|2021-11-23 15:00:00|207.17|204.97|208.5|206.3|211|208.8|206.35|204.15|0
1637679900000|2021-11-23 15:05:00|208.64|206.44|215.02|212.82|216.43|214.23|207.95|205.75|0
1637680200000|2021-11-23 15:10:00|214.74|212.54|215.02|212.82|216.99|214.79|212.23|210.03|0
1637680500000|2021-11-23 15:15:00|214.32|212.12|213.9|211.7|214.74|212.54|212.09|209.89|0
1637680800000|2021-11-23 15:20:00|213.27|211.07|215.15|212.95|216|213.8|213.27|211.07|0
1637681100000|2021-11-23 15:25:00|214.67|212.47|219.91|217.71|220.76|218.56|213.05|210.85|0
1637681400000|2021-11-23 15:30:00|219.76|217.56|219.48|217.28|221.04|218.84|216.65|214.45|0
1637681700000|2021-11-23 15:35:00|219.62|217.42|220.75|218.55|222.04|219.84|218.77|216.57|0
1637682000000|2021-11-23 15:40:00|220.61|218.41|221.89|219.69|222.03|219.83|219.62|217.42|0
1637682300000|2021-11-23 15:45:00|222.03|219.83|220.45|218.25|222.18|219.98|217.08|214.88|0
1637682600000|2021-11-23 15:50:00|220.59|218.39|223.3|221.1|223.3|221.1|219.17|216.97|0
1637682900000|2021-11-23 15:55:00|223.16|220.96|225.89|223.69|226.17|223.97|223.16|220.96|0
1637683200000|2021-11-23 16:00:00|226.03|223.83|226.32|224.12|229.59|227.39|224.3|222.1|0
1637683500000|2021-11-23 16:05:00|226.46|224.26|224.44|222.24|227.47|225.27|224.15|221.95|0
1637683800000|2021-11-23 16:10:00|224.3|222.1|221.47|219.27|224.44|222.24|220.76|218.56|0
1637684100000|2021-11-23 16:15:00|221.75|219.55|220.9|218.7|222.03|219.83|218.64|216.44|0
1637684400000|2021-11-23 16:20:00|221.04|218.84|219.76|217.56|221.32|219.12|219.76|217.56|0
1637684700000|2021-11-23 16:25:00|220.04|217.84|218.35|216.15|220.04|217.84|216.25|214.05|0
1637685000000|2021-11-23 16:30:00|218.49|216.29|221.17|218.97|221.17|218.97|215.97|213.77|0
1637685300000|2021-11-23 16:35:00|221.03|218.83|218.63|216.43|222.73|220.53|217.92|215.72|0
1637685600000|2021-11-23 16:40:00|218.35|216.15|221.88|219.68|221.88|219.68|217.64|215.44|0
1637685900000|2021-11-23 16:45:00|221.73|219.53|218.66|216.46|222.73|220.53|215.96|213.76|0
1637686200000|2021-11-23 16:50:00|218.38|216.18|219.69|217.49|219.69|217.49|214.58|212.38|0
1637686500000|2021-11-23 16:55:00|219.41|217.21|219.69|217.49|220.4|218.2|217.86|215.66|0
1637686800000|2021-11-23 17:00:00|219.97|217.77|223.53|221.33|224.39|222.19|218.84|216.64|0
1637687100000|2021-11-23 17:05:00|224.11|221.91|222.67|220.47|224.39|222.19|221.82|219.62|0
1637687400000|2021-11-23 17:10:00|222.24|220.04|225.54|223.34|225.54|223.34|220.68|218.48|0
1637687700000|2021-11-23 17:15:00|224.96|222.76|222.81|220.61|225.25|223.05|222.24|220.04|0
1637688000000|2021-11-23 17:20:00|222.67|220.47|219.11|216.91|223.1|220.9|219.11|216.91|0
1637688300000|2021-11-23 17:25:00|218.97|216.77|218.97|216.77|219.96|217.76|217.28|215.08|0
1637688600000|2021-11-23 17:30:00|219.11|216.91|219.96|217.76|220.1|217.9|216.99|214.79|0
1637688900000|2021-11-23 17:35:00|219.81|217.61|219.39|217.19|219.81|217.61|217.84|215.64|0
1637689200000|2021-11-23 17:40:00|219.25|217.05|221.51|219.31|222.08|219.88|218.26|216.06|0
1637689500000|2021-11-23 17:45:00|221.66|219.46|221.08|218.88|222.51|220.31|219.81|217.61|0
1637689800000|2021-11-23 17:50:00|221.23|219.03|222.51|220.31|222.51|220.31|219.95|217.75|0
1637690100000|2021-11-23 17:55:00|222.65|220.45|223.65|221.45|224.8|222.6|221.94|219.74|0
1637690400000|2021-11-23 18:00:00|223.79|221.59|222.5|220.3|225.08|222.88|221.08|218.88|0
1637690700000|2021-11-23 18:05:00|222.79|220.59|222.93|220.73|223.65|221.45|221.5|219.3|0
1637691000000|2021-11-23 18:10:00|223.21|221.01|222.08|219.88|224.65|222.45|221.64|219.44|0
1637691300000|2021-11-23 18:15:00|221.8|219.6|224.96|222.76|225.1|222.9|220.8|218.6|0
1637691600000|2021-11-23 18:20:00|224.67|222.47|222.51|220.31|224.67|222.47|221.51|219.31|0
1637691900000|2021-11-23 18:25:00|222.65|220.45|223.08|220.88|223.66|221.46|220.65|218.45|0
1637692200000|2021-11-23 18:30:00|223.51|221.31|225.1|222.9|225.24|223.04|223.08|220.88|0
1637692500000|2021-11-23 18:35:00|224.66|222.46|224.08|221.88|225.82|223.62|223.22|221.02|0
1637692800000|2021-11-23 18:40:00|224.23|222.03|224.8|222.6|224.95|222.75|222.64|220.44|0
1637693100000|2021-11-23 18:45:00|224.95|222.75|220.64|218.44|224.95|222.75|219.36|217.16|0
1637693400000|2021-11-23 18:50:00|220.49|218.29|215.12|212.92|220.49|218.29|215.12|212.92|0
1637693700000|2021-11-23 18:55:00|215.26|213.06|218.36|216.16|219.07|216.87|214.69|212.49|0
1637694000000|2021-11-23 19:00:00|218.22|216.02|219.14|216.94|219.35|217.15|216.1|213.9|0
1637694300000|2021-11-23 19:05:00|219.06|216.86|217.64|215.44|219.49|217.29|216.23|214.03|0
1637694600000|2021-11-23 19:10:00|217.79|215.59|218.21|216.01|218.63|216.43|216.79|214.59|0
1637694900000|2021-11-23 19:15:00|217.92|215.72|222.05|219.85|222.34|220.14|217.92|215.72|0
1637695200000|2021-11-23 19:20:00|221.91|219.71|219.77|217.57|221.91|219.71|218.2|216|0
1637695500000|2021-11-23 19:25:00|219.91|217.71|219.62|217.42|220.19|217.99|217.78|215.58|0
1637695800000|2021-11-23 19:30:00|219.76|217.56|221.47|219.27|222.19|219.99|217.78|215.58|0
1637696100000|2021-11-23 19:35:00|221.19|218.99|219.47|217.27|221.33|219.13|217.63|215.43|0
1637696400000|2021-11-23 19:40:00|219.33|217.13|217.49|215.29|219.76|217.56|217.49|215.29|0
1637696700000|2021-11-23 19:45:00|217.63|215.43|212.01|209.81|217.98|215.78|211.74|209.54|0
1637697000000|2021-11-23 19:50:00|211.87|209.67|209.38|207.18|216.72|214.52|208.27|206.07|0
1637697300000|2021-11-23 19:55:00|209.52|207.32|209.79|207.59|211.33|209.13|208.41|206.21|0
1637697600000|2021-11-23 20:00:00|209.66|207.46|211.81|209.61|213|210.8|209.52|207.32|0
1637697900000|2021-11-23 20:05:00|211.32|209.12|208.4|206.2|211.32|209.12|207.99|205.79|0
1637698200000|2021-11-23 20:10:00|208.54|206.34|208.95|206.75|210.2|208|208.54|206.34|0
1637698500000|2021-11-23 20:15:00|208.68|206.48|211.73|209.53|211.73|209.53|207.99|205.79|0
1637698800000|2021-11-23 20:20:00|211.87|209.67|211.17|208.97|212.43|210.23|210.62|208.42|0
1637699100000|2021-11-23 20:25:00|210.89|208.69|211.59|209.39|211.73|209.53|208.67|206.47|0
1637699400000|2021-11-23 20:30:00|211.73|209.53|210.47|208.27|211.73|209.53|208.81|206.61|0
1637699700000|2021-11-23 20:35:00|210.61|208.41|208.67|206.47|211.59|209.39|207.29|205.09|0
1637700000000|2021-11-23 20:40:00|208.25|206.05|207.42|205.22|208.39|206.19|206.32|204.12|0
1637700300000|2021-11-23 20:45:00|207.56|205.36|209.35|207.15|210.05|207.85|206.94|204.74|0
1637700600000|2021-11-23 20:50:00|208.25|206.05|204.47|202.27|208.25|206.05|202.89|200.69|0
1637700900000|2021-11-23 20:55:00|204.53|202.33|206.2|204|207.71|205.51|204.53|202.33|0
1637701200000|2021-11-23 21:00:00|206.88|204.68|209.08|206.88|209.08|206.88|206.88|204.68|0
1637701500000|2021-11-23 21:05:00|208.94|206.74|209.77|207.57|209.91|207.71|208.39|206.19|0
1637701800000|2021-11-23 21:10:00|209.91|207.71|210.88|208.68|210.88|208.68|209.22|207.02|0
1637702100000|2021-11-23 21:15:00|210.38|207.78|209.83|207.23|210.45|207.85|209.14|206.54|0
1637702400000|2021-11-23 21:20:00|209.69|207.09|210.38|207.78|210.38|207.78|209.13|206.53|0
1637702700000|2021-11-23 21:25:00|209.9|207.3|209.68|207.08|210.38|207.78|209.55|206.95|0
1637703000000|2021-11-23 21:30:00|209.41|206.81|209.27|206.67|209.96|207.36|209.13|206.53|0
1637703300000|2021-11-23 21:35:00|209.13|206.53|209.4|206.8|209.4|206.8|208.71|206.11|0
1637703600000|2021-11-23 21:40:00|209.26|206.66|208.5|205.9|209.26|206.66|208.3|205.7|0
1637703900000|2021-11-23 21:45:00|208.43|205.83|208.43|205.83|208.71|206.11|208.29|205.69|0
1637704200000|2021-11-23 21:50:00|208.57|205.97|208.57|205.97|208.57|205.97|207.88|205.28|0
1637704500000|2021-11-23 21:55:00|208.5|205.9|208.08|205.48|208.57|205.97|207.88|205.28|0
1637704800000|2021-11-23 22:00:00|207.98|205.38|208.26|205.66|208.28|205.68|207.98|205.38|0
1637705100000|2021-11-23 22:05:00|208.14|205.54|208.26|205.66|208.36|205.76|208.14|205.54|0
1637705400000|2021-11-23 22:10:00|208.25|205.65|208.31|205.71|208.31|205.71|208.18|205.58|0
1637705700000|2021-11-23 22:15:00|208.17|205.57|208.17|205.57|208.21|205.61|208.17|205.57|0
1637706000000|2021-11-23 22:20:00|208.13|205.53|208.03|205.43|208.13|205.53|208.03|205.43|0
1637706300000|2021-11-23 22:25:00|207.97|205.37|207.87|205.27|208.15|205.55|207.87|205.27|0
1637706600000|2021-11-23 22:30:00|208.01|205.41|207.87|205.27|208.01|205.41|207.87|205.27|0
1637706900000|2021-11-23 22:35:00|208.02|205.42|207.98|205.38|208.14|205.54|207.98|205.38|0
1637707200000|2021-11-23 22:40:00|208.04|205.44|208.16|205.56|208.46|205.86|207.94|205.34|0
1637707500000|2021-11-23 22:45:00|208.14|205.54|208.26|205.66|208.26|205.66|208.14|205.54|0
1637707800000|2021-11-23 22:50:00|208.15|205.55|208.14|205.54|208.17|205.57|208.14|205.54|0
1637708100000|2021-11-23 22:55:00|208.12|205.52|208.16|205.56|208.16|205.56|208.02|205.42|0
1637708400000|2021-11-23 23:00:00|207.37|204.77|208.12|205.52|208.12|205.52|207.02|204.42|0
1637708700000|2021-11-23 23:05:00|207.98|205.38|208.94|206.34|209.22|206.62|207.84|205.24|0
1637709000000|2021-11-23 23:10:00|208.8|206.2|208.32|205.72|209.08|206.48|208.32|205.72|0
1637709300000|2021-11-23 23:15:00|208.25|205.65|207.15|204.55|208.25|205.65|207.15|204.55|0
1637709600000|2021-11-23 23:20:00|207.01|204.41|207.28|204.68|207.35|204.75|207.01|204.41|0
1637709900000|2021-11-23 23:25:00|207.01|204.41|207.28|204.68|207.28|204.68|206.73|204.13|0
1637710200000|2021-11-23 23:30:00|207.14|204.54|208.52|205.92|208.65|206.05|207.14|204.54|0
1637710500000|2021-11-23 23:35:00|208.79|206.19|208.79|206.19|208.93|206.33|208.51|205.91|0
1637710800000|2021-11-23 23:40:00|208.93|206.33|208.51|205.91|209.2|206.6|208.51|205.91|0
1637711100000|2021-11-23 23:45:00|208.65|206.05|208.92|206.32|209.06|206.46|208.1|205.5|0
1637711400000|2021-11-23 23:50:00|209.06|206.46|209.2|206.6|209.47|206.87|209.06|206.46|0
1637711700000|2021-11-23 23:55:00|209.27|206.67|209.33|206.73|209.75|207.15|208.92|206.32|0
1637712000000|2021-11-24 00:00:00|209.19|206.59|207.12|204.52|209.19|206.59|206.85|204.25|0
1637712300000|2021-11-24 00:05:00|206.99|204.39|207.12|204.52|207.26|204.66|206.44|203.84|0
1637712600000|2021-11-24 00:10:00|206.99|204.39|206.85|204.25|206.99|204.39|206.43|203.83|0
1637712900000|2021-11-24 00:15:00|206.71|204.11|207.25|204.65|207.26|204.66|206.43|203.83|0
1637713200000|2021-11-24 00:20:00|207.39|204.79|207.8|205.2|207.8|205.2|207.12|204.52|0
1637713500000|2021-11-24 00:25:00|207.66|205.06|207.25|204.65|207.94|205.34|207.25|204.65|0
1637713800000|2021-11-24 00:30:00|207.39|204.79|208.07|205.47|208.21|205.61|207.25|204.65|0
1637714100000|2021-11-24 00:35:00|208.21|205.61|208.35|205.75|208.48|205.88|207.93|205.33|0
1637714400000|2021-11-24 00:40:00|208.21|205.61|208.48|205.88|208.48|205.88|207.66|205.06|0
1637714700000|2021-11-24 00:45:00|208.34|205.74|208.48|205.88|208.62|206.02|208.2|205.6|0
1637715000000|2021-11-24 00:50:00|208.62|206.02|207.37|204.77|208.75|206.15|207.37|204.77|0
1637715300000|2021-11-24 00:55:00|207.24|204.64|207.78|205.18|207.79|205.19|207.24|204.64|0
1637715600000|2021-11-24 01:00:00|207.65|205.05|207.51|204.91|207.78|205.18|206.41|203.81|0
1637715900000|2021-11-24 01:05:00|207.64|205.04|207.64|205.04|207.64|205.04|207.23|204.63|0
1637716200000|2021-11-24 01:10:00|207.78|205.18|207.78|205.18|207.78|205.18|207.5|204.9|0
1637716500000|2021-11-24 01:15:00|207.64|205.04|206.61|204.01|207.64|205.04|206.4|203.8|0
1637716800000|2021-11-24 01:20:00|206.54|203.94|206.81|204.21|206.95|204.35|206.26|203.66|0
1637717100000|2021-11-24 01:25:00|206.54|203.94|206.53|203.93|207.08|204.48|206.4|203.8|0
1637717400000|2021-11-24 01:30:00|206.67|204.07|206.12|203.52|206.67|204.07|205.98|203.38|0
1637717700000|2021-11-24 01:35:00|206.26|203.66|206.53|203.93|206.8|204.2|205.85|203.25|0
1637718000000|2021-11-24 01:40:00|206.67|204.07|206.66|204.06|206.94|204.34|206.53|203.93|0
1637718300000|2021-11-24 01:45:00|206.53|203.93|206.52|203.92|206.66|204.06|206.25|203.65|0
1637718600000|2021-11-24 01:50:00|206.39|203.79|206.11|203.51|206.39|203.79|206.11|203.51|0
1637718900000|2021-11-24 01:55:00|206.25|203.65|206.52|203.92|206.79|204.19|206.11|203.51|0
1637719200000|2021-11-24 02:00:00|206.66|204.06|208.58|205.98|208.85|206.25|206.66|204.06|0
1637719500000|2021-11-24 02:05:00|208.72|206.12|208.79|206.19|208.99|206.39|208.03|205.43|0
1637719800000|2021-11-24 02:10:00|208.85|206.25|209.26|206.66|209.34|206.74|208.44|205.84|0
1637720100000|2021-11-24 02:15:00|209.13|206.53|208.99|206.39|209.26|206.66|208.85|206.25|0
1637720400000|2021-11-24 02:20:00|209.12|206.52|209.4|206.8|209.4|206.8|208.71|206.11|0
1637720700000|2021-11-24 02:25:00|209.26|206.66|208.98|206.38|209.4|206.8|208.57|205.97|0
1637721000000|2021-11-24 02:30:00|209.12|206.52|208.56|205.96|209.12|206.52|208.43|205.83|0
1637721300000|2021-11-24 02:35:00|208.7|206.1|208.63|206.03|208.84|206.24|208.42|205.82|0
1637721600000|2021-11-24 02:40:00|208.56|205.96|208.83|206.23|209.11|206.51|208.42|205.82|0
1637721900000|2021-11-24 02:45:00|208.91|206.31|208.97|206.37|208.97|206.37|208.69|206.09|0
1637722200000|2021-11-24 02:50:00|208.83|206.23|208.69|206.09|208.97|206.37|208.42|205.82|0
1637722500000|2021-11-24 02:55:00|208.83|206.23|208.83|206.23|209.11|206.51|208.69|206.09|0
1637722800000|2021-11-24 03:00:00|208.76|206.16|211.04|208.44|211.04|208.44|208.55|205.95|0
1637723100000|2021-11-24 03:05:00|211.32|208.72|210.9|208.3|211.6|209|210.62|208.02|0
1637723400000|2021-11-24 03:10:00|211.04|208.44|210.62|208.02|211.18|208.58|210.48|207.88|0
1637723700000|2021-11-24 03:15:00|210.48|207.88|210.34|207.74|210.62|208.02|210.06|207.46|0
1637724000000|2021-11-24 03:20:00|210.27|207.67|209.78|207.18|210.34|207.74|209.51|206.91|0
1637724300000|2021-11-24 03:25:00|209.92|207.32|209.09|206.49|209.92|207.32|208.95|206.35|0
1637724600000|2021-11-24 03:30:00|209.23|206.63|209.5|206.9|209.5|206.9|209.09|206.49|0
1637724900000|2021-11-24 03:35:00|209.64|207.04|209.5|206.9|209.64|207.04|208.95|206.35|0
1637725200000|2021-11-24 03:40:00|209.64|207.04|209.91|207.31|209.91|207.31|209.5|206.9|0
1637725500000|2021-11-24 03:45:00|210.05|207.45|210.19|207.59|210.33|207.73|210.05|207.45|0
1637725800000|2021-11-24 03:50:00|210.32|207.72|209.91|207.31|210.32|207.72|209.63|207.03|0
1637726100000|2021-11-24 03:55:00|209.77|207.17|210.04|207.44|210.18|207.58|209.77|207.17|0
1637726400000|2021-11-24 04:00:00|210.18|207.58|211.01|208.41|211.01|208.41|210.04|207.44|0
1637726700000|2021-11-24 04:05:00|211.15|208.55|211.29|208.69|211.85|209.25|211.15|208.55|0
1637727000000|2021-11-24 04:10:00|211.15|208.55|212.68|210.08|212.68|210.08|211.15|208.55|0
1637727300000|2021-11-24 04:15:00|212.82|210.22|212.33|209.73|212.96|210.36|212.33|209.73|0
1637727600000|2021-11-24 04:20:00|212.4|209.8|212.67|210.07|212.95|210.35|212.26|209.66|0
1637727900000|2021-11-24 04:25:00|212.53|209.93|211.97|209.37|212.67|210.07|211.97|209.37|0
1637728200000|2021-11-24 04:30:00|212.11|209.51|212.11|209.51|212.39|209.79|211.83|209.23|0
1637728500000|2021-11-24 04:35:00|211.97|209.37|211.69|209.09|212.11|209.51|211.41|208.81|0
1637728800000|2021-11-24 04:40:00|211.76|209.16|211.69|209.09|211.76|209.16|211.41|208.81|0
1637729100000|2021-11-24 04:45:00|211.83|209.23|211.41|208.81|212.1|209.5|211.41|208.81|0
1637729400000|2021-11-24 04:50:00|211.27|208.67|211.4|208.8|211.54|208.94|211.13|208.53|0
1637729700000|2021-11-24 04:55:00|211.26|208.66|211.68|209.08|211.82|209.22|211.26|208.66|0
1637730000000|2021-11-24 05:00:00|211.82|209.22|210.84|208.24|211.82|209.22|210.7|208.1|0
1637730300000|2021-11-24 05:05:00|210.7|208.1|210.7|208.1|210.84|208.24|210.29|207.69|0
1637730600000|2021-11-24 05:10:00|210.63|208.03|209.87|207.27|210.98|208.38|209.87|207.27|0
1637730900000|2021-11-24 05:15:00|209.94|207.34|210|207.4|210.14|207.54|209.45|206.85|0
1637731200000|2021-11-24 05:20:00|209.94|207.34|210|207.4|210.14|207.54|209.66|207.06|0
1637731500000|2021-11-24 05:25:00|209.93|207.33|209.44|206.84|210.21|207.61|209.3|206.7|0
1637731800000|2021-11-24 05:30:00|209.3|206.7|207.78|205.18|209.3|206.7|207.44|204.84|0
1637732100000|2021-11-24 05:35:00|207.92|205.32|207.78|205.18|208.13|205.53|207.64|205.04|0
1637732400000|2021-11-24 05:40:00|207.64|205.04|207.23|204.63|207.92|205.32|207.23|204.63|0
1637732700000|2021-11-24 05:45:00|207.3|204.7|207.36|204.76|207.5|204.9|206.89|204.29|0
1637733000000|2021-11-24 05:50:00|207.5|204.9|206.54|203.94|207.64|205.04|206.4|203.8|0
1637733300000|2021-11-24 05:55:00|206.67|204.07|206.12|203.52|206.75|204.15|206.12|203.52|0
1637733600000|2021-11-24 06:00:00|206.26|203.66|205.3|202.7|206.53|203.93|205.16|202.56|0
1637733900000|2021-11-24 06:05:00|205.44|202.84|205.98|203.38|206.53|203.93|205.44|202.84|0
1637734200000|2021-11-24 06:10:00|206.05|203.45|205.71|203.11|206.12|203.52|205.57|202.97|0
1637734500000|2021-11-24 06:15:00|205.57|202.97|205.29|202.69|205.57|202.97|205.02|202.42|0
1637734800000|2021-11-24 06:20:00|205.09|202.49|205.15|202.55|205.29|202.69|205.02|202.42|0
1637735100000|2021-11-24 06:25:00|205.29|202.69|205.02|202.42|205.56|202.96|205.02|202.42|0
1637735400000|2021-11-24 06:30:00|204.88|202.28|204.88|202.28|205.29|202.69|204.74|202.14|0
1637735700000|2021-11-24 06:35:00|205.01|202.41|204.6|202|205.01|202.41|204.46|201.86|0
1637736000000|2021-11-24 06:40:00|204.74|202.14|204.33|201.73|204.74|202.14|203.92|201.32|0
1637736300000|2021-11-24 06:45:00|204.46|201.86|205.21|202.61|205.28|202.68|204.33|201.73|0
1637736600000|2021-11-24 06:50:00|205.14|202.54|205|202.4|205.28|202.68|204.73|202.13|0
1637736900000|2021-11-24 06:55:00|204.87|202.27|205|202.4|205|202.4|204.18|201.58|0
1637737200000|2021-11-24 07:00:00|204.59|201.99|204.45|201.85|205|202.4|204.04|201.44|0
1637737500000|2021-11-24 07:05:00|204.39|201.79|204.18|201.58|204.45|201.85|203.91|201.31|0
1637737800000|2021-11-24 07:10:00|204.04|201.44|205.13|202.53|205.4|202.8|204.04|201.44|0
1637738100000|2021-11-24 07:15:00|205.2|202.6|205.67|203.07|205.95|203.35|205.13|202.53|0
1637738400000|2021-11-24 07:20:00|205.81|203.21|206.22|203.62|206.49|203.89|205.67|203.07|0
1637738700000|2021-11-24 07:25:00|206.36|203.76|206.76|204.16|207.11|204.51|205.94|203.34|0
1637739000000|2021-11-24 07:30:00|206.63|204.03|208.14|205.54|208.28|205.68|206.63|204.03|0
1637739300000|2021-11-24 07:35:00|208.28|205.68|207.45|204.85|208.55|205.95|207.31|204.71|0
1637739600000|2021-11-24 07:40:00|207.31|204.71|206.89|204.29|207.58|204.98|206.89|204.29|0
1637739900000|2021-11-24 07:45:00|206.97|204.37|207.85|205.25|207.85|205.25|206.97|204.37|0
1637740200000|2021-11-24 07:50:00|207.44|204.84|207.44|204.84|207.72|205.12|206.89|204.29|0
1637740500000|2021-11-24 07:55:00|207.58|204.98|207.85|205.25|208.26|205.66|207.44|204.84|0
1637740800000|2021-11-24 08:00:00|207.71|205.11|207.73|205.13|209.25|206.65|207.32|204.72|0
1637741100000|2021-11-24 08:05:00|207.53|205.33|208.63|206.43|208.63|206.43|207.05|204.85|0
1637741400000|2021-11-24 08:10:00|208.77|206.57|208.9|206.7|209.32|207.12|208.08|205.88|0
1637741700000|2021-11-24 08:15:00|209.04|206.84|207.11|204.91|209.04|206.84|207.11|204.91|0
1637742000000|2021-11-24 08:20:00|207.25|205.05|206.69|204.49|208.21|206.01|206.42|204.22|0
1637742300000|2021-11-24 08:25:00|206.83|204.63|207.65|205.45|208.48|206.28|206.56|204.36|0
1637742600000|2021-11-24 08:30:00|207.73|205.53|207.17|204.97|208.83|206.63|206.69|204.49|0
1637742900000|2021-11-24 08:35:00|207.24|205.04|207.79|205.59|208.2|206|207.04|204.84|0
1637743200000|2021-11-24 08:40:00|207.72|205.52|206.82|204.62|207.72|205.52|206.82|204.62|0
1637743500000|2021-11-24 08:45:00|206.96|204.76|207.09|204.89|207.51|205.31|206.41|204.21|0
1637743800000|2021-11-24 08:50:00|207.17|204.97|207.78|205.58|208.19|205.99|206.96|204.76|0
1637744100000|2021-11-24 08:55:00|207.71|205.51|207.78|205.58|208.33|206.13|207.5|205.3|0
1637744400000|2021-11-24 09:00:00|207.92|205.72|209.71|207.51|209.85|207.65|207.64|205.44|0
1637744700000|2021-11-24 09:05:00|209.85|207.65|208.88|206.68|210.4|208.2|208.6|206.4|0
1637745000000|2021-11-24 09:10:00|208.74|206.54|209.15|206.95|209.43|207.23|208.18|205.98|0
1637745300000|2021-11-24 09:15:00|209.29|207.09|208.6|206.4|210.26|208.06|208.46|206.26|0
1637745600000|2021-11-24 09:20:00|208.18|205.98|207.08|204.88|208.18|205.98|207.08|204.88|0
1637745900000|2021-11-24 09:25:00|206.94|204.74|207.21|205.01|207.63|205.43|206.39|204.19|0
1637746200000|2021-11-24 09:30:00|207.35|205.15|208.04|205.84|208.31|206.11|207.35|205.15|0
1637746500000|2021-11-24 09:35:00|208.17|205.97|209.69|207.49|210.18|207.98|208.17|205.97|0
1637746800000|2021-11-24 09:40:00|209.97|207.77|210.94|208.74|211.36|209.16|209.42|207.22|0
1637747100000|2021-11-24 09:45:00|210.66|208.46|210.8|208.6|212.19|209.99|210.66|208.46|0
1637747400000|2021-11-24 09:50:00|210.94|208.74|214.85|212.65|215.14|212.94|210.94|208.74|0
1637747700000|2021-11-24 09:55:00|215|212.8|214.15|211.95|215.7|213.5|212.96|210.76|0
1637748000000|2021-11-24 10:00:00|214.29|212.09|212.32|210.12|215.13|212.93|212.12|209.92|0
1637748300000|2021-11-24 10:05:00|212.18|209.98|213.3|211.1|213.58|211.38|212.04|209.84|0
1637748600000|2021-11-24 10:10:00|213.72|211.52|212.04|209.84|213.86|211.66|212.04|209.84|0
1637748900000|2021-11-24 10:15:00|212.11|209.91|211.2|209|212.11|209.91|210.51|208.31|0
1637749200000|2021-11-24 10:20:00|210.92|208.72|211.62|209.42|212.18|209.98|210.78|208.58|0
1637749500000|2021-11-24 10:25:00|211.48|209.28|212.38|210.18|212.45|210.25|211.41|209.21|0
1637749800000|2021-11-24 10:30:00|212.45|210.25|211.96|209.76|213.15|210.95|211.75|209.55|0
1637750100000|2021-11-24 10:35:00|211.89|209.69|213.15|210.95|213.22|211.02|211.61|209.41|0
1637750400000|2021-11-24 10:40:00|213.43|211.23|212.58|210.38|213.64|211.44|212.31|210.11|0
1637750700000|2021-11-24 10:45:00|212.8|210.6|214.69|212.49|214.69|212.49|211.75|209.55|0
1637751000000|2021-11-24 10:50:00|214.97|212.77|214.68|212.48|215.53|213.33|214.26|212.06|0
1637751300000|2021-11-24 10:55:00|214.54|212.34|216.52|214.32|216.59|214.39|214.54|212.34|0
1637751600000|2021-11-24 11:00:00|216.38|214.18|216.66|214.46|217.08|214.88|215.95|213.75|0
1637751900000|2021-11-24 11:05:00|216.51|214.31|216.51|214.31|217.08|214.88|215.95|213.75|0
1637752200000|2021-11-24 11:10:00|216.59|214.39|216.65|214.45|217.08|214.88|215.88|213.68|0
1637752500000|2021-11-24 11:15:00|216.37|214.17|215.65|213.45|217.48|215.28|213.93|211.73|0
1637752800000|2021-11-24 11:20:00|215.58|213.38|215.79|213.59|216.35|214.15|214.33|212.13|0
1637753100000|2021-11-24 11:25:00|215.93|213.73|215.51|213.31|216.07|213.87|215.09|212.89|0
1637753400000|2021-11-24 11:30:00|215.44|213.24|214.88|212.68|215.93|213.73|214.53|212.33|0
1637753700000|2021-11-24 11:35:00|214.8|212.6|213.97|211.77|214.8|212.6|213.97|211.77|0
1637754000000|2021-11-24 11:40:00|213.83|211.63|211.88|209.68|213.83|211.63|211.88|209.68|0
1637754300000|2021-11-24 11:45:00|212.02|209.82|212.09|209.89|212.71|210.51|211.47|209.27|0
1637754600000|2021-11-24 11:50:00|212.02|209.82|213.54|211.34|213.54|211.34|211.74|209.54|0
1637754900000|2021-11-24 11:55:00|213.4|211.2|214.79|212.59|214.86|212.66|213.4|211.2|0
1637755200000|2021-11-24 12:00:00|214.37|212.17|214.37|212.17|214.93|212.73|212.84|210.64|0
1637755500000|2021-11-24 12:05:00|214.23|212.03|215.91|213.71|216.05|213.85|214.23|212.03|0
1637755800000|2021-11-24 12:10:00|215.98|213.78|215.9|213.7|216.18|213.98|214.93|212.73|0
1637756100000|2021-11-24 12:15:00|215.76|213.56|215.06|212.86|216.18|213.98|214.78|212.58|0
1637756400000|2021-11-24 12:20:00|215.2|213|216.74|214.54|216.74|214.54|215.2|213|0
1637756700000|2021-11-24 12:25:00|216.6|214.4|215.62|213.42|216.74|214.54|215.06|212.86|0
1637757000000|2021-11-24 12:30:00|215.76|213.56|215.75|213.55|216.88|214.68|215.61|213.41|0
1637757300000|2021-11-24 12:35:00|215.61|213.41|214.91|212.71|216.17|213.97|214.91|212.71|0
1637757600000|2021-11-24 12:40:00|215.05|212.85|215.54|213.34|216.17|213.97|214.35|212.15|0
1637757900000|2021-11-24 12:45:00|215.75|213.55|217.99|215.79|218.13|215.93|215.61|213.41|0
1637758200000|2021-11-24 12:50:00|217.5|215.3|216.58|214.38|217.99|215.79|216.44|214.24|0
1637758500000|2021-11-24 12:55:00|216.72|214.52|216.86|214.66|217.43|215.23|216.3|214.1|0
1637758800000|2021-11-24 13:00:00|216.72|214.52|216.58|214.38|217|214.8|216.02|213.82|0
1637759100000|2021-11-24 13:05:00|216.72|214.52|215.73|213.53|216.72|214.52|215.32|213.12|0
1637759400000|2021-11-24 13:10:00|215.6|213.4|215.73|213.53|216.23|214.03|215.45|213.25|0
1637759700000|2021-11-24 13:15:00|215.87|213.67|216.85|214.65|217.13|214.93|215.59|213.39|0
1637760000000|2021-11-24 13:20:00|216.99|214.79|216.01|213.81|217.27|215.07|215.73|213.53|0
1637760300000|2021-11-24 13:25:00|215.73|213.53|215.45|213.25|216.43|214.23|215.31|213.11|0
1637760600000|2021-11-24 13:30:00|215.44|213.24|213.49|211.29|216.22|214.02|213.07|210.87|0
1637760900000|2021-11-24 13:35:00|213.21|211.01|219.03|216.83|219.38|217.18|213.07|210.87|0
1637761200000|2021-11-24 13:40:00|219.1|216.9|217.54|215.34|219.52|217.32|217.4|215.2|0
1637761500000|2021-11-24 13:45:00|217.68|215.48|220.22|218.02|220.51|218.31|217.68|215.48|0
1637761800000|2021-11-24 13:50:00|220.37|218.17|222.07|219.87|222.64|220.44|220.37|218.17|0
1637762100000|2021-11-24 13:55:00|221.93|219.73|221.07|218.87|222.5|220.3|220.93|218.73|0
1637762400000|2021-11-24 14:00:00|221.21|219.01|219.93|217.73|221.21|219.01|219.65|217.45|0
1637762700000|2021-11-24 14:05:00|220.07|217.87|222.09|219.89|223.35|221.15|219.93|217.73|0
1637763000000|2021-11-24 14:10:00|222.02|219.82|222.51|220.31|223.8|221.6|221.52|219.32|0
1637763300000|2021-11-24 14:15:00|222.37|220.17|222.37|220.17|223.08|220.88|221.8|219.6|0
1637763600000|2021-11-24 14:20:00|222.23|220.03|221.66|219.46|223.08|220.88|221.37|219.17|0
1637763900000|2021-11-24 14:25:00|221.51|219.31|221.23|219.03|221.66|219.46|220.24|218.04|0
1637764200000|2021-11-24 14:30:00|221.79|219.59|222.36|220.16|225.65|223.45|220.73|218.53|0
1637764500000|2021-11-24 14:35:00|221.79|219.59|223.35|221.15|223.64|221.44|218.12|215.92|0
1637764800000|2021-11-24 14:40:00|223.78|221.58|224.35|222.15|225.64|223.44|222.93|220.73|0
1637765100000|2021-11-24 14:45:00|224.49|222.29|224.85|222.65|226.36|224.16|221.79|219.59|0
1637765400000|2021-11-24 14:50:00|224.78|222.58|224.94|222.74|226.36|224.16|221.21|219.01|0
1637765700000|2021-11-24 14:55:00|224.51|222.31|221.62|219.42|225.82|223.62|221.55|219.35|0
1637766000000|2021-11-24 15:00:00|222.47|220.27|217.2|215|224.39|222.19|216.08|213.88|0
1637766300000|2021-11-24 15:05:00|217.06|214.86|218.8|216.6|219.76|217.56|215.8|213.6|0
1637766600000|2021-11-24 15:10:00|218.52|216.32|218.94|216.74|222.05|219.85|217.4|215.2|0
1637766900000|2021-11-24 15:15:00|218.66|216.46|218.8|216.6|219.64|217.44|217.67|215.47|0
1637767200000|2021-11-24 15:20:00|218.51|216.31|216.13|213.93|219.5|217.3|215.29|213.09|0
1637767500000|2021-11-24 15:25:00|216.41|214.21|214.17|211.97|216.55|214.35|213.48|211.28|0
1637767800000|2021-11-24 15:30:00|213.9|211.7|215.7|213.5|215.84|213.64|213.62|211.42|0
1637768100000|2021-11-24 15:35:00|215.56|213.36|212.92|210.72|215.56|213.36|212.64|210.44|0
1637768400000|2021-11-24 15:40:00|213.2|211|216.26|214.06|216.54|214.34|212.64|210.44|0
1637768700000|2021-11-24 15:45:00|215.98|213.78|215.7|213.5|217.52|215.32|215.42|213.22|0
1637769000000|2021-11-24 15:50:00|215.56|213.36|213.88|211.68|215.56|213.36|213.19|210.99|0
1637769300000|2021-11-24 15:55:00|213.61|211.41|212.47|210.27|214.3|212.1|212.19|209.99|0
1637769600000|2021-11-24 16:00:00|212.61|210.41|214|211.8|215.12|212.92|211.77|209.57|0
1637769900000|2021-11-24 16:05:00|213.72|211.52|212.05|209.85|213.86|211.66|211.49|209.29|0
1637770200000|2021-11-24 16:10:00|211.91|209.71|209.97|207.77|211.91|209.71|209.56|207.36|0
1637770500000|2021-11-24 16:15:00|209.7|207.5|208.32|206.12|210.11|207.91|208.32|206.12|0
1637770800000|2021-11-24 16:20:00|208.46|206.26|206.95|204.75|208.46|206.26|206.95|204.75|0
1637771100000|2021-11-24 16:25:00|206.81|204.61|207.43|205.23|208.74|206.54|206.81|204.61|0
1637771400000|2021-11-24 16:30:00|207.15|204.95|209.07|206.87|209.07|206.87|205.65|203.45|0
1637771700000|2021-11-24 16:35:00|208.93|206.73|209.06|206.86|210.17|207.97|208.38|206.18|0
1637772000000|2021-11-24 16:40:00|209.34|207.14|208.31|206.11|210.03|207.83|208.31|206.11|0
1637772300000|2021-11-24 16:45:00|208.51|206.31|207.01|204.81|208.92|206.72|206.73|204.53|0
1637772600000|2021-11-24 16:50:00|206.87|204.67|207.69|205.49|208.1|205.9|206.6|204.4|0
1637772900000|2021-11-24 16:55:00|207.76|205.56|209.19|206.99|209.74|207.54|207.69|205.49|0
1637773200000|2021-11-24 17:00:00|209.05|206.85|208.91|206.71|210.15|207.95|208.78|206.58|0
1637773500000|2021-11-24 17:05:00|209.05|206.85|209.53|207.33|210.01|207.81|208.23|206.03|0
1637773800000|2021-11-24 17:10:00|209.6|207.4|207.27|205.07|209.6|207.4|207.13|204.93|0
1637774100000|2021-11-24 17:15:00|207.4|205.2|208.77|206.57|209.46|207.26|207.34|205.14|0
1637774400000|2021-11-24 17:20:00|208.91|206.71|209.87|207.67|210.97|208.77|208.77|206.57|0
1637774700000|2021-11-24 17:25:00|210|207.8|209.8|207.6|210.97|208.77|209.66|207.46|0
1637775000000|2021-11-24 17:30:00|209.93|207.73|208.97|206.77|210.07|207.87|208.69|206.49|0
1637775300000|2021-11-24 17:35:00|209.1|206.9|207.32|205.12|209.1|206.9|207.18|204.98|0
1637775600000|2021-11-24 17:40:00|207.45|205.25|207.45|205.25|208.27|206.07|207.04|204.84|0
1637775900000|2021-11-24 17:45:00|207.31|205.11|205.81|203.61|207.45|205.25|205.67|203.47|0
1637776200000|2021-11-24 17:50:00|205.67|203.47|205.53|203.33|206.63|204.43|205.26|203.06|0
1637776500000|2021-11-24 17:55:00|205.4|203.2|204.27|202.07|205.53|203.33|203.46|201.26|0
1637776800000|2021-11-24 18:00:00|204.14|201.94|204.82|202.62|204.95|202.75|202.78|200.58|0
1637777100000|2021-11-24 18:05:00|204.68|202.48|203.59|201.39|204.81|202.61|203.32|201.12|0
1637777400000|2021-11-24 18:10:00|203.45|201.25|203.45|201.25|203.72|201.52|202.98|200.78|0
1637777700000|2021-11-24 18:15:00|203.31|201.11|203.58|201.38|203.86|201.66|202.91|200.71|0
1637778000000|2021-11-24 18:20:00|203.65|201.45|202.63|200.43|203.85|201.65|202.5|200.3|0
1637778300000|2021-11-24 18:25:00|202.77|200.57|203.31|201.11|203.71|201.51|202.36|200.16|0
1637778600000|2021-11-24 18:30:00|202.9|200.7|203.44|201.24|203.71|201.51|202.63|200.43|0
1637778900000|2021-11-24 18:35:00|203.3|201.1|204.39|202.19|204.94|202.74|202.76|200.56|0
1637779200000|2021-11-24 18:40:00|204.25|202.05|204.11|201.91|204.66|202.46|203.3|201.1|0
1637779500000|2021-11-24 18:45:00|204.25|202.05|203.98|201.78|204.79|202.59|203.57|201.37|0
1637779800000|2021-11-24 18:50:00|203.91|201.71|204.38|202.18|204.52|202.32|203.7|201.5|0
1637780100000|2021-11-24 18:55:00|204.52|202.32|205.2|203|205.33|203.13|204.38|202.18|0
1637780400000|2021-11-24 19:00:00|205.27|203.07|205.47|203.27|206.98|204.78|202.07|199.87|0
1637780700000|2021-11-24 19:05:00|205.33|203.13|208.9|206.7|209.18|206.98|204.51|202.31|0
1637781000000|2021-11-24 19:10:00|208.76|206.56|210.26|208.06|212.26|210.06|207.16|204.96|0
1637781300000|2021-11-24 19:15:00|210.12|207.92|207.37|205.17|210.54|208.34|206.96|204.76|0
1637781600000|2021-11-24 19:20:00|207.23|205.03|207.5|205.3|208.6|206.4|207.09|204.89|0
1637781900000|2021-11-24 19:25:00|207.37|205.17|209.7|207.5|210.11|207.91|207.09|204.89|0
1637782200000|2021-11-24 19:30:00|209.42|207.22|208.6|206.4|209.42|207.22|207.36|205.16|0
1637782500000|2021-11-24 19:35:00|208.73|206.53|208.59|206.39|209.14|206.94|208.18|205.98|0
1637782800000|2021-11-24 19:40:00|208.46|206.26|206.13|203.93|209.42|207.22|205.99|203.79|0
1637783100000|2021-11-24 19:45:00|205.99|203.79|206.36|204.16|207.76|205.56|204.9|202.7|0
1637783400000|2021-11-24 19:50:00|206.23|204.03|205.14|202.94|206.23|204.03|204.46|202.26|0
1637783700000|2021-11-24 19:55:00|205|202.8|205.54|203.34|205.68|203.48|204.46|202.26|0
1637784000000|2021-11-24 20:00:00|205.68|203.48|205.54|203.34|206.77|204.57|205|202.8|0
1637784300000|2021-11-24 20:05:00|205.4|203.2|202.56|200.36|205.67|203.47|202.42|200.22|0
1637784600000|2021-11-24 20:10:00|202.69|200.49|202.15|199.95|203.5|201.3|202.15|199.95|0
1637784900000|2021-11-24 20:15:00|202.01|199.81|201.74|199.54|202.82|200.62|201.48|199.28|0
1637785200000|2021-11-24 20:20:00|201.88|199.68|202.41|200.21|202.41|200.21|201.07|198.87|0
1637785500000|2021-11-24 20:25:00|202.28|200.08|201.6|199.4|202.28|200.08|201.2|199|0
1637785800000|2021-11-24 20:30:00|201.47|199.27|202.67|200.47|204.65|202.45|201.33|199.13|0
1637786100000|2021-11-24 20:35:00|202.8|200.6|201.05|198.85|202.8|200.6|200.51|198.31|0
1637786400000|2021-11-24 20:40:00|201.18|198.98|202.12|199.92|202.93|200.73|201.05|198.85|0
1637786700000|2021-11-24 20:45:00|202.26|200.06|202.93|200.73|203.74|201.54|202.12|199.92|0
1637787000000|2021-11-24 20:50:00|202.52|200.32|200.64|198.44|202.52|200.32|200.1|197.9|0
1637787300000|2021-11-24 20:55:00|200.37|198.17|200.9|198.7|201.85|199.65|200.1|197.9|0
1637787600000|2021-11-24 21:00:00|200.5|198.3|200.23|198.03|201.71|199.51|200.23|198.03|0
1637787900000|2021-11-24 21:05:00|200.36|198.16|200.9|198.7|201.03|198.83|199.96|197.76|0
1637788200000|2021-11-24 21:10:00|200.63|198.43|200.22|198.02|200.9|198.7|199.96|197.76|0
1637788500000|2021-11-24 21:15:00|200.42|197.82|200.96|198.36|201.09|198.49|200.42|197.82|0
1637788800000|2021-11-24 21:20:00|201.09|198.49|200.55|197.95|201.09|198.49|200.55|197.95|0
1637789100000|2021-11-24 21:25:00|200.42|197.82|200.28|197.68|200.82|198.22|200.28|197.68|0
1637789400000|2021-11-24 21:30:00|200.15|197.55|200.01|197.41|200.15|197.55|199.75|197.15|0
1637789700000|2021-11-24 21:35:00|199.88|197.28|199.74|197.14|199.95|197.35|199.74|197.14|0
1637790000000|2021-11-24 21:40:00|199.68|197.08|199.61|197.01|199.74|197.14|199.21|196.61|0
1637790300000|2021-11-24 21:45:00|199.74|197.14|199.87|197.27|200.01|197.41|199.6|197|0
1637790600000|2021-11-24 21:50:00|199.74|197.14|199.6|197|199.87|197.27|199.47|196.87|0
1637790900000|2021-11-24 21:55:00|199.73|197.13|200.07|197.47|200.07|197.47|199.67|197.07|0
1637791200000|2021-11-24 22:00:00|200.11|197.51|200.11|197.51|200.28|197.68|200.11|197.51|0
1637712000000|2021-11-24 00:00:00|209.19|206.59|207.12|204.52|209.19|206.59|206.85|204.25|0
1637712300000|2021-11-24 00:05:00|206.99|204.39|207.12|204.52|207.26|204.66|206.44|203.84|0
1637712600000|2021-11-24 00:10:00|206.99|204.39|206.85|204.25|206.99|204.39|206.43|203.83|0
1637712900000|2021-11-24 00:15:00|206.71|204.11|207.25|204.65|207.26|204.66|206.43|203.83|0
1637713200000|2021-11-24 00:20:00|207.39|204.79|207.8|205.2|207.8|205.2|207.12|204.52|0
1637713500000|2021-11-24 00:25:00|207.66|205.06|207.25|204.65|207.94|205.34|207.25|204.65|0
1637713800000|2021-11-24 00:30:00|207.39|204.79|208.07|205.47|208.21|205.61|207.25|204.65|0
1637714100000|2021-11-24 00:35:00|208.21|205.61|208.35|205.75|208.48|205.88|207.93|205.33|0
1637714400000|2021-11-24 00:40:00|208.21|205.61|208.48|205.88|208.48|205.88|207.66|205.06|0
1637714700000|2021-11-24 00:45:00|208.34|205.74|208.48|205.88|208.62|206.02|208.2|205.6|0
1637715000000|2021-11-24 00:50:00|208.62|206.02|207.37|204.77|208.75|206.15|207.37|204.77|0
1637715300000|2021-11-24 00:55:00|207.24|204.64|207.78|205.18|207.79|205.19|207.24|204.64|0
1637715600000|2021-11-24 01:00:00|207.65|205.05|207.51|204.91|207.78|205.18|206.41|203.81|0
1637715900000|2021-11-24 01:05:00|207.64|205.04|207.64|205.04|207.64|205.04|207.23|204.63|0
1637716200000|2021-11-24 01:10:00|207.78|205.18|207.78|205.18|207.78|205.18|207.5|204.9|0
1637716500000|2021-11-24 01:15:00|207.64|205.04|206.61|204.01|207.64|205.04|206.4|203.8|0
1637716800000|2021-11-24 01:20:00|206.54|203.94|206.81|204.21|206.95|204.35|206.26|203.66|0
1637717100000|2021-11-24 01:25:00|206.54|203.94|206.53|203.93|207.08|204.48|206.4|203.8|0
1637717400000|2021-11-24 01:30:00|206.67|204.07|206.12|203.52|206.67|204.07|205.98|203.38|0
1637717700000|2021-11-24 01:35:00|206.26|203.66|206.53|203.93|206.8|204.2|205.85|203.25|0
1637718000000|2021-11-24 01:40:00|206.67|204.07|206.66|204.06|206.94|204.34|206.53|203.93|0
1637718300000|2021-11-24 01:45:00|206.53|203.93|206.52|203.92|206.66|204.06|206.25|203.65|0
1637718600000|2021-11-24 01:50:00|206.39|203.79|206.11|203.51|206.39|203.79|206.11|203.51|0
1637718900000|2021-11-24 01:55:00|206.25|203.65|206.52|203.92|206.79|204.19|206.11|203.51|0
1637719200000|2021-11-24 02:00:00|206.66|204.06|208.58|205.98|208.85|206.25|206.66|204.06|0
1637719500000|2021-11-24 02:05:00|208.72|206.12|208.79|206.19|208.99|206.39|208.03|205.43|0
1637719800000|2021-11-24 02:10:00|208.85|206.25|209.26|206.66|209.34|206.74|208.44|205.84|0
1637720100000|2021-11-24 02:15:00|209.13|206.53|208.99|206.39|209.26|206.66|208.85|206.25|0
1637720400000|2021-11-24 02:20:00|209.12|206.52|209.4|206.8|209.4|206.8|208.71|206.11|0
1637720700000|2021-11-24 02:25:00|209.26|206.66|208.98|206.38|209.4|206.8|208.57|205.97|0
1637721000000|2021-11-24 02:30:00|209.12|206.52|208.56|205.96|209.12|206.52|208.43|205.83|0
1637721300000|2021-11-24 02:35:00|208.7|206.1|208.63|206.03|208.84|206.24|208.42|205.82|0
1637721600000|2021-11-24 02:40:00|208.56|205.96|208.83|206.23|209.11|206.51|208.42|205.82|0
1637721900000|2021-11-24 02:45:00|208.91|206.31|208.97|206.37|208.97|206.37|208.69|206.09|0
1637722200000|2021-11-24 02:50:00|208.83|206.23|208.69|206.09|208.97|206.37|208.42|205.82|0
1637722500000|2021-11-24 02:55:00|208.83|206.23|208.83|206.23|209.11|206.51|208.69|206.09|0
1637722800000|2021-11-24 03:00:00|208.76|206.16|211.04|208.44|211.04|208.44|208.55|205.95|0
1637723100000|2021-11-24 03:05:00|211.32|208.72|210.9|208.3|211.6|209|210.62|208.02|0
1637723400000|2021-11-24 03:10:00|211.04|208.44|210.62|208.02|211.18|208.58|210.48|207.88|0
1637723700000|2021-11-24 03:15:00|210.48|207.88|210.34|207.74|210.62|208.02|210.06|207.46|0
1637724000000|2021-11-24 03:20:00|210.27|207.67|209.78|207.18|210.34|207.74|209.51|206.91|0
1637724300000|2021-11-24 03:25:00|209.92|207.32|209.09|206.49|209.92|207.32|208.95|206.35|0
1637724600000|2021-11-24 03:30:00|209.23|206.63|209.5|206.9|209.5|206.9|209.09|206.49|0
1637724900000|2021-11-24 03:35:00|209.64|207.04|209.5|206.9|209.64|207.04|208.95|206.35|0
1637725200000|2021-11-24 03:40:00|209.64|207.04|209.91|207.31|209.91|207.31|209.5|206.9|0
1637725500000|2021-11-24 03:45:00|210.05|207.45|210.19|207.59|210.33|207.73|210.05|207.45|0
1637725800000|2021-11-24 03:50:00|210.32|207.72|209.91|207.31|210.32|207.72|209.63|207.03|0
1637726100000|2021-11-24 03:55:00|209.77|207.17|210.04|207.44|210.18|207.58|209.77|207.17|0
1637726400000|2021-11-24 04:00:00|210.18|207.58|211.01|208.41|211.01|208.41|210.04|207.44|0
1637726700000|2021-11-24 04:05:00|211.15|208.55|211.29|208.69|211.85|209.25|211.15|208.55|0
1637727000000|2021-11-24 04:10:00|211.15|208.55|212.68|210.08|212.68|210.08|211.15|208.55|0
1637727300000|2021-11-24 04:15:00|212.82|210.22|212.33|209.73|212.96|210.36|212.33|209.73|0
1637727600000|2021-11-24 04:20:00|212.4|209.8|212.67|210.07|212.95|210.35|212.26|209.66|0
1637727900000|2021-11-24 04:25:00|212.53|209.93|211.97|209.37|212.67|210.07|211.97|209.37|0
1637728200000|2021-11-24 04:30:00|212.11|209.51|212.11|209.51|212.39|209.79|211.83|209.23|0
1637728500000|2021-11-24 04:35:00|211.97|209.37|211.69|209.09|212.11|209.51|211.41|208.81|0
1637728800000|2021-11-24 04:40:00|211.76|209.16|211.69|209.09|211.76|209.16|211.41|208.81|0
1637729100000|2021-11-24 04:45:00|211.83|209.23|211.41|208.81|212.1|209.5|211.41|208.81|0
1637729400000|2021-11-24 04:50:00|211.27|208.67|211.4|208.8|211.54|208.94|211.13|208.53|0
1637729700000|2021-11-24 04:55:00|211.26|208.66|211.68|209.08|211.82|209.22|211.26|208.66|0
1637730000000|2021-11-24 05:00:00|211.82|209.22|210.84|208.24|211.82|209.22|210.7|208.1|0
1637730300000|2021-11-24 05:05:00|210.7|208.1|210.7|208.1|210.84|208.24|210.29|207.69|0
1637730600000|2021-11-24 05:10:00|210.63|208.03|209.87|207.27|210.98|208.38|209.87|207.27|0
1637730900000|2021-11-24 05:15:00|209.94|207.34|210|207.4|210.14|207.54|209.45|206.85|0
1637731200000|2021-11-24 05:20:00|209.94|207.34|210|207.4|210.14|207.54|209.66|207.06|0
1637731500000|2021-11-24 05:25:00|209.93|207.33|209.44|206.84|210.21|207.61|209.3|206.7|0
1637731800000|2021-11-24 05:30:00|209.3|206.7|207.78|205.18|209.3|206.7|207.44|204.84|0
1637732100000|2021-11-24 05:35:00|207.92|205.32|207.78|205.18|208.13|205.53|207.64|205.04|0
1637732400000|2021-11-24 05:40:00|207.64|205.04|207.23|204.63|207.92|205.32|207.23|204.63|0
1637732700000|2021-11-24 05:45:00|207.3|204.7|207.36|204.76|207.5|204.9|206.89|204.29|0
1637733000000|2021-11-24 05:50:00|207.5|204.9|206.54|203.94|207.64|205.04|206.4|203.8|0
1637733300000|2021-11-24 05:55:00|206.67|204.07|206.12|203.52|206.75|204.15|206.12|203.52|0
1637733600000|2021-11-24 06:00:00|206.26|203.66|205.3|202.7|206.53|203.93|205.16|202.56|0
1637733900000|2021-11-24 06:05:00|205.44|202.84|205.98|203.38|206.53|203.93|205.44|202.84|0
1637734200000|2021-11-24 06:10:00|206.05|203.45|205.71|203.11|206.12|203.52|205.57|202.97|0
1637734500000|2021-11-24 06:15:00|205.57|202.97|205.29|202.69|205.57|202.97|205.02|202.42|0
1637734800000|2021-11-24 06:20:00|205.09|202.49|205.15|202.55|205.29|202.69|205.02|202.42|0
1637735100000|2021-11-24 06:25:00|205.29|202.69|205.02|202.42|205.56|202.96|205.02|202.42|0
1637735400000|2021-11-24 06:30:00|204.88|202.28|204.88|202.28|205.29|202.69|204.74|202.14|0
1637735700000|2021-11-24 06:35:00|205.01|202.41|204.6|202|205.01|202.41|204.46|201.86|0
1637736000000|2021-11-24 06:40:00|204.74|202.14|204.33|201.73|204.74|202.14|203.92|201.32|0
1637736300000|2021-11-24 06:45:00|204.46|201.86|205.21|202.61|205.28|202.68|204.33|201.73|0
1637736600000|2021-11-24 06:50:00|205.14|202.54|205|202.4|205.28|202.68|204.73|202.13|0
1637736900000|2021-11-24 06:55:00|204.87|202.27|205|202.4|205|202.4|204.18|201.58|0
1637737200000|2021-11-24 07:00:00|204.59|201.99|204.45|201.85|205|202.4|204.04|201.44|0
1637737500000|2021-11-24 07:05:00|204.39|201.79|204.18|201.58|204.45|201.85|203.91|201.31|0
1637737800000|2021-11-24 07:10:00|204.04|201.44|205.13|202.53|205.4|202.8|204.04|201.44|0
1637738100000|2021-11-24 07:15:00|205.2|202.6|205.67|203.07|205.95|203.35|205.13|202.53|0
1637738400000|2021-11-24 07:20:00|205.81|203.21|206.22|203.62|206.49|203.89|205.67|203.07|0
1637738700000|2021-11-24 07:25:00|206.36|203.76|206.76|204.16|207.11|204.51|205.94|203.34|0
1637739000000|2021-11-24 07:30:00|206.63|204.03|208.14|205.54|208.28|205.68|206.63|204.03|0
1637739300000|2021-11-24 07:35:00|208.28|205.68|207.45|204.85|208.55|205.95|207.31|204.71|0
1637739600000|2021-11-24 07:40:00|207.31|204.71|206.89|204.29|207.58|204.98|206.89|204.29|0
1637739900000|2021-11-24 07:45:00|206.97|204.37|207.85|205.25|207.85|205.25|206.97|204.37|0
1637740200000|2021-11-24 07:50:00|207.44|204.84|207.44|204.84|207.72|205.12|206.89|204.29|0
1637740500000|2021-11-24 07:55:00|207.58|204.98|207.85|205.25|208.26|205.66|207.44|204.84|0
1637740800000|2021-11-24 08:00:00|207.71|205.11|207.73|205.13|209.25|206.65|207.32|204.72|0
1637741100000|2021-11-24 08:05:00|207.53|205.33|208.63|206.43|208.63|206.43|207.05|204.85|0
1637741400000|2021-11-24 08:10:00|208.77|206.57|208.9|206.7|209.32|207.12|208.08|205.88|0
1637741700000|2021-11-24 08:15:00|209.04|206.84|207.11|204.91|209.04|206.84|207.11|204.91|0
1637742000000|2021-11-24 08:20:00|207.25|205.05|206.69|204.49|208.21|206.01|206.42|204.22|0
1637742300000|2021-11-24 08:25:00|206.83|204.63|207.65|205.45|208.48|206.28|206.56|204.36|0
1637742600000|2021-11-24 08:30:00|207.73|205.53|207.17|204.97|208.83|206.63|206.69|204.49|0
1637742900000|2021-11-24 08:35:00|207.24|205.04|207.79|205.59|208.2|206|207.04|204.84|0
1637743200000|2021-11-24 08:40:00|207.72|205.52|206.82|204.62|207.72|205.52|206.82|204.62|0
1637743500000|2021-11-24 08:45:00|206.96|204.76|207.09|204.89|207.51|205.31|206.41|204.21|0
1637743800000|2021-11-24 08:50:00|207.17|204.97|207.78|205.58|208.19|205.99|206.96|204.76|0
1637744100000|2021-11-24 08:55:00|207.71|205.51|207.78|205.58|208.33|206.13|207.5|205.3|0
1637744400000|2021-11-24 09:00:00|207.92|205.72|209.71|207.51|209.85|207.65|207.64|205.44|0
1637744700000|2021-11-24 09:05:00|209.85|207.65|208.88|206.68|210.4|208.2|208.6|206.4|0
1637745000000|2021-11-24 09:10:00|208.74|206.54|209.15|206.95|209.43|207.23|208.18|205.98|0
1637745300000|2021-11-24 09:15:00|209.29|207.09|208.6|206.4|210.26|208.06|208.46|206.26|0
1637745600000|2021-11-24 09:20:00|208.18|205.98|207.08|204.88|208.18|205.98|207.08|204.88|0
1637745900000|2021-11-24 09:25:00|206.94|204.74|207.21|205.01|207.63|205.43|206.39|204.19|0
1637746200000|2021-11-24 09:30:00|207.35|205.15|208.04|205.84|208.31|206.11|207.35|205.15|0
1637746500000|2021-11-24 09:35:00|208.17|205.97|209.69|207.49|210.18|207.98|208.17|205.97|0
1637746800000|2021-11-24 09:40:00|209.97|207.77|210.94|208.74|211.36|209.16|209.42|207.22|0
1637747100000|2021-11-24 09:45:00|210.66|208.46|210.8|208.6|212.19|209.99|210.66|208.46|0
1637747400000|2021-11-24 09:50:00|210.94|208.74|214.85|212.65|215.14|212.94|210.94|208.74|0
1637747700000|2021-11-24 09:55:00|215|212.8|214.15|211.95|215.7|213.5|212.96|210.76|0
1637748000000|2021-11-24 10:00:00|214.29|212.09|212.32|210.12|215.13|212.93|212.12|209.92|0
1637748300000|2021-11-24 10:05:00|212.18|209.98|213.3|211.1|213.58|211.38|212.04|209.84|0
1637748600000|2021-11-24 10:10:00|213.72|211.52|212.04|209.84|213.86|211.66|212.04|209.84|0
1637748900000|2021-11-24 10:15:00|212.11|209.91|211.2|209|212.11|209.91|210.51|208.31|0
1637749200000|2021-11-24 10:20:00|210.92|208.72|211.62|209.42|212.18|209.98|210.78|208.58|0
1637749500000|2021-11-24 10:25:00|211.48|209.28|212.38|210.18|212.45|210.25|211.41|209.21|0
1637749800000|2021-11-24 10:30:00|212.45|210.25|211.96|209.76|213.15|210.95|211.75|209.55|0
1637750100000|2021-11-24 10:35:00|211.89|209.69|213.15|210.95|213.22|211.02|211.61|209.41|0
1637750400000|2021-11-24 10:40:00|213.43|211.23|212.58|210.38|213.64|211.44|212.31|210.11|0
1637750700000|2021-11-24 10:45:00|212.8|210.6|214.69|212.49|214.69|212.49|211.75|209.55|0
1637751000000|2021-11-24 10:50:00|214.97|212.77|214.68|212.48|215.53|213.33|214.26|212.06|0
1637751300000|2021-11-24 10:55:00|214.54|212.34|216.52|214.32|216.59|214.39|214.54|212.34|0
1637751600000|2021-11-24 11:00:00|216.38|214.18|216.66|214.46|217.08|214.88|215.95|213.75|0
1637751900000|2021-11-24 11:05:00|216.51|214.31|216.51|214.31|217.08|214.88|215.95|213.75|0
1637752200000|2021-11-24 11:10:00|216.59|214.39|216.65|214.45|217.08|214.88|215.88|213.68|0
1637752500000|2021-11-24 11:15:00|216.37|214.17|215.65|213.45|217.48|215.28|213.93|211.73|0
1637752800000|2021-11-24 11:20:00|215.58|213.38|215.79|213.59|216.35|214.15|214.33|212.13|0
1637753100000|2021-11-24 11:25:00|215.93|213.73|215.51|213.31|216.07|213.87|215.09|212.89|0
1637753400000|2021-11-24 11:30:00|215.44|213.24|214.88|212.68|215.93|213.73|214.53|212.33|0
1637753700000|2021-11-24 11:35:00|214.8|212.6|213.97|211.77|214.8|212.6|213.97|211.77|0
1637754000000|2021-11-24 11:40:00|213.83|211.63|211.88|209.68|213.83|211.63|211.88|209.68|0
1637754300000|2021-11-24 11:45:00|212.02|209.82|212.09|209.89|212.71|210.51|211.47|209.27|0
1637754600000|2021-11-24 11:50:00|212.02|209.82|213.54|211.34|213.54|211.34|211.74|209.54|0
1637754900000|2021-11-24 11:55:00|213.4|211.2|214.79|212.59|214.86|212.66|213.4|211.2|0
1637755200000|2021-11-24 12:00:00|214.37|212.17|214.37|212.17|214.93|212.73|212.84|210.64|0
1637755500000|2021-11-24 12:05:00|214.23|212.03|215.91|213.71|216.05|213.85|214.23|212.03|0
1637755800000|2021-11-24 12:10:00|215.98|213.78|215.9|213.7|216.18|213.98|214.93|212.73|0
1637756100000|2021-11-24 12:15:00|215.76|213.56|215.06|212.86|216.18|213.98|214.78|212.58|0
1637756400000|2021-11-24 12:20:00|215.2|213|216.74|214.54|216.74|214.54|215.2|213|0
1637756700000|2021-11-24 12:25:00|216.6|214.4|215.62|213.42|216.74|214.54|215.06|212.86|0
1637757000000|2021-11-24 12:30:00|215.76|213.56|215.75|213.55|216.88|214.68|215.61|213.41|0
1637757300000|2021-11-24 12:35:00|215.61|213.41|214.91|212.71|216.17|213.97|214.91|212.71|0
1637757600000|2021-11-24 12:40:00|215.05|212.85|215.54|213.34|216.17|213.97|214.35|212.15|0
1637757900000|2021-11-24 12:45:00|215.75|213.55|217.99|215.79|218.13|215.93|215.61|213.41|0
1637758200000|2021-11-24 12:50:00|217.5|215.3|216.58|214.38|217.99|215.79|216.44|214.24|0
1637758500000|2021-11-24 12:55:00|216.72|214.52|216.86|214.66|217.43|215.23|216.3|214.1|0
1637758800000|2021-11-24 13:00:00|216.72|214.52|216.58|214.38|217|214.8|216.02|213.82|0
1637759100000|2021-11-24 13:05:00|216.72|214.52|215.73|213.53|216.72|214.52|215.32|213.12|0
1637759400000|2021-11-24 13:10:00|215.6|213.4|215.73|213.53|216.23|214.03|215.45|213.25|0
1637759700000|2021-11-24 13:15:00|215.87|213.67|216.85|214.65|217.13|214.93|215.59|213.39|0
1637760000000|2021-11-24 13:20:00|216.99|214.79|216.01|213.81|217.27|215.07|215.73|213.53|0
1637760300000|2021-11-24 13:25:00|215.73|213.53|215.45|213.25|216.43|214.23|215.31|213.11|0
1637760600000|2021-11-24 13:30:00|215.44|213.24|213.49|211.29|216.22|214.02|213.07|210.87|0
1637760900000|2021-11-24 13:35:00|213.21|211.01|219.03|216.83|219.38|217.18|213.07|210.87|0
1637761200000|2021-11-24 13:40:00|219.1|216.9|217.54|215.34|219.52|217.32|217.4|215.2|0
1637761500000|2021-11-24 13:45:00|217.68|215.48|220.22|218.02|220.51|218.31|217.68|215.48|0
1637761800000|2021-11-24 13:50:00|220.37|218.17|222.07|219.87|222.64|220.44|220.37|218.17|0
1637762100000|2021-11-24 13:55:00|221.93|219.73|221.07|218.87|222.5|220.3|220.93|218.73|0
1637762400000|2021-11-24 14:00:00|221.21|219.01|219.93|217.73|221.21|219.01|219.65|217.45|0
1637762700000|2021-11-24 14:05:00|220.07|217.87|222.09|219.89|223.35|221.15|219.93|217.73|0
1637763000000|2021-11-24 14:10:00|222.02|219.82|222.51|220.31|223.8|221.6|221.52|219.32|0
1637763300000|2021-11-24 14:15:00|222.37|220.17|222.37|220.17|223.08|220.88|221.8|219.6|0
1637763600000|2021-11-24 14:20:00|222.23|220.03|221.66|219.46|223.08|220.88|221.37|219.17|0
1637763900000|2021-11-24 14:25:00|221.51|219.31|221.23|219.03|221.66|219.46|220.24|218.04|0
1637764200000|2021-11-24 14:30:00|221.79|219.59|222.36|220.16|225.65|223.45|220.73|218.53|0
1637764500000|2021-11-24 14:35:00|221.79|219.59|223.35|221.15|223.64|221.44|218.12|215.92|0
1637764800000|2021-11-24 14:40:00|223.78|221.58|224.35|222.15|225.64|223.44|222.93|220.73|0
1637765100000|2021-11-24 14:45:00|224.49|222.29|224.85|222.65|226.36|224.16|221.79|219.59|0
1637765400000|2021-11-24 14:50:00|224.78|222.58|224.94|222.74|226.36|224.16|221.21|219.01|0
1637765700000|2021-11-24 14:55:00|224.51|222.31|221.62|219.42|225.82|223.62|221.55|219.35|0
1637766000000|2021-11-24 15:00:00|222.47|220.27|217.2|215|224.39|222.19|216.08|213.88|0
1637766300000|2021-11-24 15:05:00|217.06|214.86|218.8|216.6|219.76|217.56|215.8|213.6|0
1637766600000|2021-11-24 15:10:00|218.52|216.32|218.94|216.74|222.05|219.85|217.4|215.2|0
1637766900000|2021-11-24 15:15:00|218.66|216.46|218.8|216.6|219.64|217.44|217.67|215.47|0
1637767200000|2021-11-24 15:20:00|218.51|216.31|216.13|213.93|219.5|217.3|215.29|213.09|0
1637767500000|2021-11-24 15:25:00|216.41|214.21|214.17|211.97|216.55|214.35|213.48|211.28|0
1637767800000|2021-11-24 15:30:00|213.9|211.7|215.7|213.5|215.84|213.64|213.62|211.42|0
1637768100000|2021-11-24 15:35:00|215.56|213.36|212.92|210.72|215.56|213.36|212.64|210.44|0
1637768400000|2021-11-24 15:40:00|213.2|211|216.26|214.06|216.54|214.34|212.64|210.44|0
1637768700000|2021-11-24 15:45:00|215.98|213.78|215.7|213.5|217.52|215.32|215.42|213.22|0
1637769000000|2021-11-24 15:50:00|215.56|213.36|213.88|211.68|215.56|213.36|213.19|210.99|0
1637769300000|2021-11-24 15:55:00|213.61|211.41|212.47|210.27|214.3|212.1|212.19|209.99|0
1637769600000|2021-11-24 16:00:00|212.61|210.41|214|211.8|215.12|212.92|211.77|209.57|0
1637769900000|2021-11-24 16:05:00|213.72|211.52|212.05|209.85|213.86|211.66|211.49|209.29|0
1637770200000|2021-11-24 16:10:00|211.91|209.71|209.97|207.77|211.91|209.71|209.56|207.36|0
1637770500000|2021-11-24 16:15:00|209.7|207.5|208.32|206.12|210.11|207.91|208.32|206.12|0
1637770800000|2021-11-24 16:20:00|208.46|206.26|206.95|204.75|208.46|206.26|206.95|204.75|0
1637771100000|2021-11-24 16:25:00|206.81|204.61|207.43|205.23|208.74|206.54|206.81|204.61|0
1637771400000|2021-11-24 16:30:00|207.15|204.95|209.07|206.87|209.07|206.87|205.65|203.45|0
1637771700000|2021-11-24 16:35:00|208.93|206.73|209.06|206.86|210.17|207.97|208.38|206.18|0
1637772000000|2021-11-24 16:40:00|209.34|207.14|208.31|206.11|210.03|207.83|208.31|206.11|0
1637772300000|2021-11-24 16:45:00|208.51|206.31|207.01|204.81|208.92|206.72|206.73|204.53|0
1637772600000|2021-11-24 16:50:00|206.87|204.67|207.69|205.49|208.1|205.9|206.6|204.4|0
1637772900000|2021-11-24 16:55:00|207.76|205.56|209.19|206.99|209.74|207.54|207.69|205.49|0
1637773200000|2021-11-24 17:00:00|209.05|206.85|208.91|206.71|210.15|207.95|208.78|206.58|0
1637773500000|2021-11-24 17:05:00|209.05|206.85|209.53|207.33|210.01|207.81|208.23|206.03|0
1637773800000|2021-11-24 17:10:00|209.6|207.4|207.27|205.07|209.6|207.4|207.13|204.93|0
1637774100000|2021-11-24 17:15:00|207.4|205.2|208.77|206.57|209.46|207.26|207.34|205.14|0
1637774400000|2021-11-24 17:20:00|208.91|206.71|209.87|207.67|210.97|208.77|208.77|206.57|0
1637774700000|2021-11-24 17:25:00|210|207.8|209.8|207.6|210.97|208.77|209.66|207.46|0
1637775000000|2021-11-24 17:30:00|209.93|207.73|208.97|206.77|210.07|207.87|208.69|206.49|0
1637775300000|2021-11-24 17:35:00|209.1|206.9|207.32|205.12|209.1|206.9|207.18|204.98|0
1637775600000|2021-11-24 17:40:00|207.45|205.25|207.45|205.25|208.27|206.07|207.04|204.84|0
1637775900000|2021-11-24 17:45:00|207.31|205.11|205.81|203.61|207.45|205.25|205.67|203.47|0
1637776200000|2021-11-24 17:50:00|205.67|203.47|205.53|203.33|206.63|204.43|205.26|203.06|0
1637776500000|2021-11-24 17:55:00|205.4|203.2|204.27|202.07|205.53|203.33|203.46|201.26|0
1637776800000|2021-11-24 18:00:00|204.14|201.94|204.82|202.62|204.95|202.75|202.78|200.58|0
1637777100000|2021-11-24 18:05:00|204.68|202.48|203.59|201.39|204.81|202.61|203.32|201.12|0
1637777400000|2021-11-24 18:10:00|203.45|201.25|203.45|201.25|203.72|201.52|202.98|200.78|0
1637777700000|2021-11-24 18:15:00|203.31|201.11|203.58|201.38|203.86|201.66|202.91|200.71|0
1637778000000|2021-11-24 18:20:00|203.65|201.45|202.63|200.43|203.85|201.65|202.5|200.3|0
1637778300000|2021-11-24 18:25:00|202.77|200.57|203.31|201.11|203.71|201.51|202.36|200.16|0
1637778600000|2021-11-24 18:30:00|202.9|200.7|203.44|201.24|203.71|201.51|202.63|200.43|0
1637778900000|2021-11-24 18:35:00|203.3|201.1|204.39|202.19|204.94|202.74|202.76|200.56|0
1637779200000|2021-11-24 18:40:00|204.25|202.05|204.11|201.91|204.66|202.46|203.3|201.1|0
1637779500000|2021-11-24 18:45:00|204.25|202.05|203.98|201.78|204.79|202.59|203.57|201.37|0
1637779800000|2021-11-24 18:50:00|203.91|201.71|204.38|202.18|204.52|202.32|203.7|201.5|0
1637780100000|2021-11-24 18:55:00|204.52|202.32|205.2|203|205.33|203.13|204.38|202.18|0
1637780400000|2021-11-24 19:00:00|205.27|203.07|205.47|203.27|206.98|204.78|202.07|199.87|0
1637780700000|2021-11-24 19:05:00|205.33|203.13|208.9|206.7|209.18|206.98|204.51|202.31|0
1637781000000|2021-11-24 19:10:00|208.76|206.56|210.26|208.06|212.26|210.06|207.16|204.96|0
1637781300000|2021-11-24 19:15:00|210.12|207.92|207.37|205.17|210.54|208.34|206.96|204.76|0
1637781600000|2021-11-24 19:20:00|207.23|205.03|207.5|205.3|208.6|206.4|207.09|204.89|0
1637781900000|2021-11-24 19:25:00|207.37|205.17|209.7|207.5|210.11|207.91|207.09|204.89|0
1637782200000|2021-11-24 19:30:00|209.42|207.22|208.6|206.4|209.42|207.22|207.36|205.16|0
1637782500000|2021-11-24 19:35:00|208.73|206.53|208.59|206.39|209.14|206.94|208.18|205.98|0
1637782800000|2021-11-24 19:40:00|208.46|206.26|206.13|203.93|209.42|207.22|205.99|203.79|0
1637783100000|2021-11-24 19:45:00|205.99|203.79|206.36|204.16|207.76|205.56|204.9|202.7|0
1637783400000|2021-11-24 19:50:00|206.23|204.03|205.14|202.94|206.23|204.03|204.46|202.26|0
1637783700000|2021-11-24 19:55:00|205|202.8|205.54|203.34|205.68|203.48|204.46|202.26|0
1637784000000|2021-11-24 20:00:00|205.68|203.48|205.54|203.34|206.77|204.57|205|202.8|0
1637784300000|2021-11-24 20:05:00|205.4|203.2|202.56|200.36|205.67|203.47|202.42|200.22|0
1637784600000|2021-11-24 20:10:00|202.69|200.49|202.15|199.95|203.5|201.3|202.15|199.95|0
1637784900000|2021-11-24 20:15:00|202.01|199.81|201.74|199.54|202.82|200.62|201.48|199.28|0
1637785200000|2021-11-24 20:20:00|201.88|199.68|202.41|200.21|202.41|200.21|201.07|198.87|0
1637785500000|2021-11-24 20:25:00|202.28|200.08|201.6|199.4|202.28|200.08|201.2|199|0
1637785800000|2021-11-24 20:30:00|201.47|199.27|202.67|200.47|204.65|202.45|201.33|199.13|0
1637786100000|2021-11-24 20:35:00|202.8|200.6|201.05|198.85|202.8|200.6|200.51|198.31|0
1637786400000|2021-11-24 20:40:00|201.18|198.98|202.12|199.92|202.93|200.73|201.05|198.85|0
1637786700000|2021-11-24 20:45:00|202.26|200.06|202.93|200.73|203.74|201.54|202.12|199.92|0
1637787000000|2021-11-24 20:50:00|202.52|200.32|200.64|198.44|202.52|200.32|200.1|197.9|0
1637787300000|2021-11-24 20:55:00|200.37|198.17|200.9|198.7|201.85|199.65|200.1|197.9|0
1637787600000|2021-11-24 21:00:00|200.5|198.3|200.23|198.03|201.71|199.51|200.23|198.03|0
1637787900000|2021-11-24 21:05:00|200.36|198.16|200.9|198.7|201.03|198.83|199.96|197.76|0
1637788200000|2021-11-24 21:10:00|200.63|198.43|200.22|198.02|200.9|198.7|199.96|197.76|0
1637788500000|2021-11-24 21:15:00|200.42|197.82|200.96|198.36|201.09|198.49|200.42|197.82|0
1637788800000|2021-11-24 21:20:00|201.09|198.49|200.55|197.95|201.09|198.49|200.55|197.95|0
1637789100000|2021-11-24 21:25:00|200.42|197.82|200.28|197.68|200.82|198.22|200.28|197.68|0
1637789400000|2021-11-24 21:30:00|200.15|197.55|200.01|197.41|200.15|197.55|199.75|197.15|0
1637789700000|2021-11-24 21:35:00|199.88|197.28|199.74|197.14|199.95|197.35|199.74|197.14|0
1637790000000|2021-11-24 21:40:00|199.68|197.08|199.61|197.01|199.74|197.14|199.21|196.61|0
1637790300000|2021-11-24 21:45:00|199.74|197.14|199.87|197.27|200.01|197.41|199.6|197|0
1637790600000|2021-11-24 21:50:00|199.74|197.14|199.6|197|199.87|197.27|199.47|196.87|0
1637790900000|2021-11-24 21:55:00|199.73|197.13|200.07|197.47|200.07|197.47|199.67|197.07|0
1637791200000|2021-11-24 22:00:00|200.11|197.51|200.11|197.51|200.28|197.68|200.11|197.51|0
1637913600000|2021-11-26 08:00:00|259.79|256.41|262.81|259.43|262.81|259.43|258.14|254.76|0
1637913900000|2021-11-26 08:05:00|262.93|260.07|266.19|263.33|266.19|263.33|262.24|259.38|0
1637914200000|2021-11-26 08:10:00|265.89|263.03|261.03|258.17|266.04|263.18|261.03|258.17|0
1637914500000|2021-11-26 08:15:00|261.33|258.47|268.18|265.32|269.41|266.55|261.33|258.47|0
1637914800000|2021-11-26 08:20:00|268.02|265.16|268.56|265.7|272.42|269.56|266.03|263.17|0
1637915100000|2021-11-26 08:25:00|268.63|265.77|267.56|264.7|269.71|266.85|266.57|263.71|0
1637915400000|2021-11-26 08:30:00|267.64|264.78|270.89|268.03|270.97|268.11|262.32|259.46|0
1637915700000|2021-11-26 08:35:00|270.13|267.27|270.66|267.8|274.86|272|269.74|266.88|0
1637916000000|2021-11-26 08:40:00|270.82|267.96|266.73|263.87|270.82|267.96|266.59|263.73|0
1637916300000|2021-11-26 08:45:00|267.19|264.33|266.58|263.72|267.94|265.08|265.08|262.22|0
1637916600000|2021-11-26 08:50:00|266.43|263.57|263.73|260.87|267.48|264.62|263.13|260.27|0
1637916900000|2021-11-26 08:55:00|263.58|260.72|261.05|258.19|263.73|260.87|259.06|256.2|0
1637917200000|2021-11-26 09:00:00|260.9|258.04|267.02|264.16|268.16|265.3|260.31|257.45|0
1637917500000|2021-11-26 09:05:00|266.95|264.09|269.28|266.42|271.34|268.48|265.37|262.51|0
1637917800000|2021-11-26 09:10:00|269.13|266.27|261.55|258.69|270.04|267.18|261.25|258.39|0
1637918100000|2021-11-26 09:15:00|261.25|258.39|266.37|263.51|267.06|264.2|261.25|258.39|0
1637918400000|2021-11-26 09:20:00|265.84|262.98|265.31|262.45|265.91|263.05|262.44|259.58|0
1637918700000|2021-11-26 09:25:00|265.46|262.6|268.34|265.48|268.64|265.78|264.25|261.39|0
1637919000000|2021-11-26 09:30:00|268.95|266.09|269.62|266.76|270.53|267.67|266.36|263.5|0
1637919300000|2021-11-26 09:35:00|269.92|267.06|266.89|264.03|272.83|269.97|266.89|264.03|0
1637919600000|2021-11-26 09:40:00|266.74|263.88|267.03|264.17|268.33|265.47|265.98|263.12|0
1637919900000|2021-11-26 09:45:00|267.19|264.33|266.05|263.19|267.34|264.48|264.02|261.16|0
1637920200000|2021-11-26 09:50:00|266.13|263.27|267.71|264.85|269.15|266.29|264.84|261.98|0
1637920500000|2021-11-26 09:55:00|267.79|264.93|267.94|265.08|268.7|265.84|266.12|263.26|0
1637920800000|2021-11-26 10:00:00|267.78|264.92|263.49|260.63|268.09|265.23|263.11|260.25|0
1637921100000|2021-11-26 10:05:00|263.41|260.55|262.96|260.1|265.06|262.2|262.66|259.8|0
1637921400000|2021-11-26 10:10:00|261.82|258.96|256.69|253.83|261.82|258.96|255.34|252.48|0
1637921700000|2021-11-26 10:15:00|256.77|253.91|259.71|256.85|259.71|256.85|256.24|253.38|0
1637922000000|2021-11-26 10:20:00|259.56|256.7|257.89|255.03|260.47|257.61|256.53|253.67|0
1637922300000|2021-11-26 10:25:00|257.82|254.96|255.93|253.07|258.5|255.64|255.03|252.17|0
1637922600000|2021-11-26 10:30:00|255.63|252.77|259.55|256.69|259.86|257|255.48|252.62|0
1637922900000|2021-11-26 10:35:00|259.4|256.54|259.55|256.69|260.31|257.45|259.1|256.24|0
1637923200000|2021-11-26 10:40:00|259.85|256.99|260.31|257.45|262.14|259.28|259.78|256.92|0
1637923500000|2021-11-26 10:45:00|260.39|257.53|262.59|259.73|262.59|259.73|260.39|257.53|0
1637923800000|2021-11-26 10:50:00|262.9|260.04|261.21|258.35|265.19|262.33|260.91|258.05|0
1637924100000|2021-11-26 10:55:00|260.76|257.9|260.15|257.29|261.82|258.96|258.93|256.07|0
1637924400000|2021-11-26 11:00:00|260.3|257.44|258.02|255.16|261.06|258.2|258.02|255.16|0
1637924700000|2021-11-26 11:05:00|258.32|255.46|254.86|252|258.4|255.54|253.81|250.95|0
1637925000000|2021-11-26 11:10:00|254.71|251.85|256.36|253.5|257.87|255.01|254.11|251.25|0
1637925300000|2021-11-26 11:15:00|255.91|253.05|256.51|253.65|257.11|254.25|254.4|251.54|0
1637925600000|2021-11-26 11:20:00|256.5|253.64|256.8|253.94|257.26|254.4|253.95|251.09|0
1637925900000|2021-11-26 11:25:00|256.95|254.09|256.8|253.94|256.95|254.09|255|252.14|0
1637926200000|2021-11-26 11:30:00|256.95|254.09|259.82|256.96|260.43|257.57|256.65|253.79|0
1637926500000|2021-11-26 11:35:00|259.98|257.12|259.83|256.97|261.8|258.94|259.52|256.66|0
1637926800000|2021-11-26 11:40:00|260.13|257.27|257.56|254.7|260.13|257.27|256.65|253.79|0
1637927100000|2021-11-26 11:45:00|257.71|254.85|259.04|256.18|260.18|257.32|256.95|254.09|0
1637927400000|2021-11-26 11:50:00|259.19|256.33|258.13|255.27|259.65|256.79|257.38|254.52|0
1637927700000|2021-11-26 11:55:00|257.98|255.12|259.64|256.78|260.1|257.24|257.98|255.12|0
1637928000000|2021-11-26 12:00:00|259.49|256.63|255.11|252.25|259.49|256.63|254.96|252.1|0
1637928300000|2021-11-26 12:05:00|255.04|252.18|254.66|251.8|256.16|253.3|254.06|251.2|0
1637928600000|2021-11-26 12:10:00|254.29|251.43|253.31|250.45|255.41|252.55|251.82|248.96|0
1637928900000|2021-11-26 12:15:00|253.01|250.15|253.16|250.3|253.91|251.05|252.26|249.4|0
1637929200000|2021-11-26 12:20:00|253.31|250.45|253.61|250.75|253.61|250.75|249.44|246.58|0
1637929500000|2021-11-26 12:25:00|253.69|250.83|255.41|252.55|256.47|253.61|253.01|250.15|0
1637929800000|2021-11-26 12:30:00|255.49|252.63|254.21|251.35|255.57|252.71|251.8|248.94|0
1637930100000|2021-11-26 12:35:00|254.66|251.8|253.9|251.04|255.26|252.4|253|250.14|0
1637930400000|2021-11-26 12:40:00|254.05|251.19|253.45|250.59|255.11|252.25|253.15|250.29|0
1637930700000|2021-11-26 12:45:00|253.6|250.74|251.35|248.49|253.6|250.74|250.9|248.04|0
1637931000000|2021-11-26 12:50:00|251.65|248.79|254.04|251.18|254.04|251.18|251.65|248.79|0
1637931300000|2021-11-26 12:55:00|254.19|251.33|254.64|251.78|255.4|252.54|253.14|250.28|0
1637931600000|2021-11-26 13:00:00|254.34|251.48|255.4|252.54|257.82|254.96|254.34|251.48|0
1637931900000|2021-11-26 13:05:00|255.24|252.38|252.53|249.67|256|253.14|251.93|249.07|0
1637932200000|2021-11-26 13:10:00|252.23|249.37|254.64|251.78|254.64|251.78|251.48|248.62|0
1637932500000|2021-11-26 13:15:00|254.33|251.47|254.33|251.47|255.69|252.83|254.03|251.17|0
1637932800000|2021-11-26 13:20:00|254.48|251.62|251.48|248.62|255.24|252.38|251.48|248.62|0
1637933100000|2021-11-26 13:25:00|251.78|248.92|254.63|251.77|254.78|251.92|251.63|248.77|0
1637933400000|2021-11-26 13:30:00|254.78|251.92|255.68|252.82|256.14|253.28|254.63|251.77|0
1637933700000|2021-11-26 13:35:00|255.53|252.67|254.47|251.61|255.68|252.82|253.27|250.41|0
1637934000000|2021-11-26 13:40:00|254.62|251.76|256.74|253.88|256.74|253.88|254.32|251.46|0
1637934300000|2021-11-26 13:45:00|256.43|253.57|257.04|254.18|257.19|254.33|254.47|251.61|0
1637934600000|2021-11-26 13:50:00|256.89|254.03|255.22|252.36|257.34|254.48|254.92|252.06|0
1637934900000|2021-11-26 13:55:00|255.52|252.66|254.61|251.75|256.13|253.27|254.16|251.3|0
1637935200000|2021-11-26 14:00:00|254.91|252.05|254.46|251.6|255.67|252.81|254.16|251.3|0
1637935500000|2021-11-26 14:05:00|254.54|251.68|252.2|249.34|254.61|251.75|252.2|249.34|0
1637935800000|2021-11-26 14:10:00|252.05|249.19|252.5|249.64|252.5|249.64|249.51|246.65|0
1637936100000|2021-11-26 14:15:00|252.05|249.19|253.1|250.24|253.1|250.24|251.15|248.29|0
1637936400000|2021-11-26 14:20:00|252.8|249.94|251.6|248.74|253.25|250.39|251.3|248.44|0
1637936700000|2021-11-26 14:25:00|251.74|248.88|249.8|246.94|252.94|250.08|249.65|246.79|0
1637937000000|2021-11-26 14:30:00|250.18|247.32|243.88|241.02|252.19|249.33|243.88|241.02|0
1637937300000|2021-11-26 14:35:00|243.59|240.73|247.12|244.26|248.46|245.6|241.25|238.39|0
1637937600000|2021-11-26 14:40:00|247.57|244.71|253.23|250.37|253.61|250.75|246.24|243.38|0
1637937900000|2021-11-26 14:45:00|253.54|250.68|259.9|257.04|260.2|257.34|253.54|250.68|0
1637938200000|2021-11-26 14:50:00|259.59|256.73|256.93|254.07|260.81|257.95|255.34|252.48|0
1637938500000|2021-11-26 14:55:00|256.85|253.99|258.68|255.82|262.31|259.45|254.45|251.59|0
1637938800000|2021-11-26 15:00:00|260.04|257.18|266.72|263.86|266.72|263.86|259.59|256.73|0
1637939100000|2021-11-26 15:05:00|266.11|263.25|267.15|264.29|268.45|265.59|263.81|260.95|0
1637939400000|2021-11-26 15:10:00|267.45|264.59|270.04|267.18|271.58|268.72|267.15|264.29|0
1637939700000|2021-11-26 15:15:00|270.81|267.95|271.57|268.71|276.29|273.43|269.74|266.88|0
1637940000000|2021-11-26 15:20:00|271.73|268.87|267.9|265.04|271.73|268.87|265.32|262.46|0
1637940300000|2021-11-26 15:25:00|267.44|264.58|264.25|261.39|269.58|266.72|264.25|261.39|0
1637940600000|2021-11-26 15:30:00|264.56|261.7|265.08|261.78|268.72|265.42|263.2|260.34|0
1637940900000|2021-11-26 15:35:00|264.62|261.32|264.19|260.23|265.98|262.68|262.39|258.43|0
1637941200000|2021-11-26 15:40:00|264.35|260.39|265.82|261.86|267.98|264.02|262.84|258.88|0
1637941500000|2021-11-26 15:45:00|265.97|262.01|265.59|261.63|268.71|264.75|265.06|261.1|0
1637941800000|2021-11-26 15:50:00|265.66|261.7|269.25|265.29|269.47|265.51|265.06|261.1|0
1637942100000|2021-11-26 15:55:00|269.17|265.21|268.86|264.9|271.93|267.97|268.4|264.44|0
1637942400000|2021-11-26 16:00:00|269.47|265.51|275.01|271.05|275.01|271.05|269.47|265.51|0
1637942700000|2021-11-26 16:05:00|274.39|270.43|270.08|266.12|274.39|270.43|269.46|265.5|0
1637943000000|2021-11-26 16:10:00|270.38|266.42|275.71|271.75|275.94|271.98|269.7|265.74|0
1637943300000|2021-11-26 16:15:00|275.63|271.67|279.68|275.72|280.62|276.66|274.85|270.89|0
1637943600000|2021-11-26 16:20:00|279.84|275.88|284.19|280.23|286.58|282.62|277.17|273.21|0
1637943900000|2021-11-26 16:25:00|284.03|280.07|278.52|274.56|284.03|280.07|278.52|274.56|0
1637944200000|2021-11-26 16:30:00|278.75|274.79|279.76|275.8|281.16|277.2|277.59|273.63|0
1637944500000|2021-11-26 16:35:00|279.45|275.49|271.21|267.25|279.68|275.72|270.98|267.02|0
1637944800000|2021-11-26 16:40:00|271.29|267.33|275.43|271.47|276.47|272.51|271.29|267.33|0
1637945100000|2021-11-26 16:45:00|275.58|271.62|277.17|273.21|277.33|273.37|274.35|270.39|0
1637945400000|2021-11-26 16:50:00|276.56|272.6|282.46|278.5|282.62|278.66|275.78|271.82|0
1637945700000|2021-11-26 16:55:00|282.62|278.66|278.72|274.76|282.62|278.66|277.32|273.36|0
1637946000000|2021-11-26 17:00:00|278.41|274.45|278.09|274.13|280.74|276.78|275.78|271.82|0
1637946300000|2021-11-26 17:05:00|277.78|273.82|273.16|269.2|278.4|274.44|272.39|268.43|0
1637946600000|2021-11-26 17:10:00|273.01|269.05|274.54|270.58|276.39|272.43|270.71|266.75|0
1637946900000|2021-11-26 17:15:00|274.69|270.73|276.23|272.27|276.54|272.58|273.77|269.81|0
1637947200000|2021-11-26 17:20:00|276.39|272.43|273|269.04|277.16|273.2|272.85|268.89|0
1637947500000|2021-11-26 17:25:00|273.31|269.35|268.42|264.46|273.31|269.35|268.42|264.46|0
1637947800000|2021-11-26 17:30:00|268.81|264.85|266.6|262.64|269.26|265.3|266.23|262.27|0
1637948100000|2021-11-26 17:35:00|266.45|262.49|265.32|261.36|266.45|262.49|263.44|259.48|0
1637948400000|2021-11-26 17:40:00|265.4|261.44|267.81|263.85|269.48|265.52|264.87|260.91|0
1637948700000|2021-11-26 17:45:00|268.11|264.15|274.83|270.87|274.83|270.87|267.66|263.7|0
1637949000000|2021-11-26 17:50:00|276.37|272.41|285.72|281.76|285.72|281.76|276.37|272.41|0
1637949300000|2021-11-26 17:55:00|285.41|281.45|278.69|274.73|285.72|281.76|270.99|267.03|0
1637949600000|2021-11-26 18:00:00|274.82|270.86|279.3|275.34|281.88|277.92|274.82|270.86|0
1637949900000|2021-11-26 18:05:00|280.39|276.43|284.41|280.45|284.72|280.76|278.45|274.49|0
1637950200000|2021-11-26 18:10:00|284.09|280.13|294.45|290.49|295.16|291.2|280.87|276.91|0
1637950500000|2021-11-26 18:15:00|294.14|290.18|293.97|290.01|294.14|290.18|293.81|289.85|0
1638173100000|2021-11-29 08:05:00|251.24|249.04|253.59|251.39|253.88|251.68|249.05|246.85|0
1638173400000|2021-11-29 08:10:00|253.74|251.54|254.92|252.72|256.92|254.72|253.15|250.95|0
1638173700000|2021-11-29 08:15:00|254.77|252.57|254.62|252.42|254.77|252.57|251.67|249.47|0
1638174000000|2021-11-29 08:20:00|254.91|252.71|255.28|253.08|255.36|253.16|253.43|251.23|0
1638174300000|2021-11-29 08:25:00|255.5|253.3|257.13|254.93|257.14|254.94|255.35|253.15|0
1638174600000|2021-11-29 08:30:00|256.99|254.79|253.87|251.67|257.28|255.08|252.99|250.79|0
1638174900000|2021-11-29 08:35:00|254.02|251.82|254.98|252.78|255.35|253.15|253.28|251.08|0
1638175200000|2021-11-29 08:40:00|254.9|252.7|255.34|253.14|257.13|254.93|254.46|252.26|0
1638175500000|2021-11-29 08:45:00|255.27|253.07|257.05|254.85|257.27|255.07|255.2|253|0
1638175800000|2021-11-29 08:50:00|257.27|255.07|258.01|255.81|258.01|255.81|256.68|254.48|0
1638176100000|2021-11-29 08:55:00|258.16|255.96|256.23|254.03|259.06|256.86|256.23|254.03|0
1638176400000|2021-11-29 09:00:00|256.08|253.88|256.52|254.32|257.64|255.44|255.56|253.36|0
1638176700000|2021-11-29 09:05:00|256.6|254.4|253.78|251.58|256.67|254.47|253.56|251.36|0
1638177000000|2021-11-29 09:10:00|253.56|251.36|252.96|250.76|254.74|252.54|251.2|249|0
1638177300000|2021-11-29 09:15:00|252.67|250.47|255.18|252.98|255.77|253.57|252.23|250.03|0
1638177600000|2021-11-29 09:20:00|255.03|252.83|254.14|251.94|256.36|254.16|254.14|251.94|0
1638177900000|2021-11-29 09:25:00|254.21|252.01|254.73|252.53|256.51|254.31|254.21|252.01|0
1638178200000|2021-11-29 09:30:00|254.58|252.38|257.25|255.05|257.99|255.79|254.43|252.23|0
1638178500000|2021-11-29 09:35:00|257.1|254.9|257.99|255.79|258.74|256.54|257.1|254.9|0
1638178800000|2021-11-29 09:40:00|258.29|256.09|258.28|256.08|259.18|256.98|257.39|255.19|0
1638179100000|2021-11-29 09:45:00|258.58|256.38|258.28|256.08|259.18|256.98|257.91|255.71|0
1638179400000|2021-11-29 09:50:00|257.98|255.78|259.03|256.83|259.48|257.28|257.09|254.89|0
1638179700000|2021-11-29 09:55:00|258.88|256.68|259.77|257.57|259.92|257.72|258.28|256.08|0
1638180000000|2021-11-29 10:00:00|259.47|257.27|257.53|255.33|259.77|257.57|257.23|255.03|0
1638180300000|2021-11-29 10:05:00|257.46|255.26|257.23|255.03|258.27|256.07|256.93|254.73|0
1638180600000|2021-11-29 10:10:00|257.08|254.88|256.1|253.9|257.52|255.32|256.1|253.9|0
1638180900000|2021-11-29 10:15:00|256.25|254.05|255.27|253.07|257.07|254.87|253.91|251.71|0
1638181200000|2021-11-29 10:20:00|254.52|252.32|252.89|250.69|254.82|252.62|252.45|250.25|0
1638181500000|2021-11-29 10:25:00|252.97|250.77|251.85|249.65|253.04|250.84|251.27|249.07|0
1638181800000|2021-11-29 10:30:00|251.71|249.51|252.29|250.09|253.04|250.84|251.71|249.51|0
1638182100000|2021-11-29 10:35:00|252.15|249.95|249.74|247.54|253.03|250.83|249.37|247.17|0
1638182400000|2021-11-29 10:40:00|249.88|247.68|250.62|248.42|250.77|248.57|249.29|247.09|0
1638182700000|2021-11-29 10:45:00|250.92|248.72|249.29|247.09|251.21|249.01|248.84|246.64|0
1638183000000|2021-11-29 10:50:00|249.36|247.16|247.52|245.32|249.73|247.53|247.52|245.32|0
1638183300000|2021-11-29 10:55:00|247.66|245.46|248.37|246.17|249.23|247.03|247.11|244.91|0
1638183600000|2021-11-29 11:00:00|248.29|246.09|246.82|244.62|248.58|246.38|246.82|244.62|0
1638183900000|2021-11-29 11:05:00|246.96|244.76|246.81|244.61|247.55|245.35|246.52|244.32|0
1638184200000|2021-11-29 11:10:00|246.96|244.76|246.74|244.54|247.1|244.9|245.79|243.59|0
1638184500000|2021-11-29 11:15:00|246.52|244.32|247.25|245.05|247.98|245.78|245.93|243.73|0
1638184800000|2021-11-29 11:20:00|247.4|245.2|246.22|244.02|247.91|245.71|246.07|243.87|0
1638185100000|2021-11-29 11:25:00|246.36|244.16|247.1|244.9|247.68|245.48|245.78|243.58|0
1638185400000|2021-11-29 11:30:00|247.24|245.04|247.02|244.82|247.39|245.19|246.65|244.45|0
1638185700000|2021-11-29 11:35:00|246.95|244.75|247.61|245.41|247.68|245.48|246.95|244.75|0
1638186000000|2021-11-29 11:40:00|247.53|245.33|247.97|245.77|248.27|246.07|247.24|245.04|0
1638186300000|2021-11-29 11:45:00|247.82|245.62|248.26|246.06|248.26|246.06|247.53|245.33|0
1638186600000|2021-11-29 11:50:00|248.19|245.99|249.74|247.54|249.74|247.54|248.19|245.99|0
1638186900000|2021-11-29 11:55:00|249.81|247.61|250.03|247.83|250.03|247.83|247.96|245.76|0
1638187200000|2021-11-29 12:00:00|250.18|247.98|252.19|249.99|252.19|249.99|249.66|247.46|0
1638187500000|2021-11-29 12:05:00|252.04|249.84|251.89|249.69|253.23|251.03|251.75|249.55|0
1638187800000|2021-11-29 12:10:00|251.97|249.77|253.08|250.88|253.38|251.18|251.67|249.47|0
1638188100000|2021-11-29 12:15:00|252.93|250.73|253.08|250.88|253.38|251.18|252.48|250.28|0
1638188400000|2021-11-29 12:20:00|252.86|250.66|252.78|250.58|253.22|251.02|251.67|249.47|0
1638188700000|2021-11-29 12:25:00|253.07|250.87|254.34|252.14|254.34|252.14|252.33|250.13|0
1638189000000|2021-11-29 12:30:00|254.41|252.21|251.88|249.68|254.71|252.51|251.58|249.38|0
1638189300000|2021-11-29 12:35:00|251.73|249.53|250.1|247.9|251.88|249.68|250.1|247.9|0
1638189600000|2021-11-29 12:40:00|250.25|248.05|250.25|248.05|250.84|248.64|249.81|247.61|0
1638189900000|2021-11-29 12:45:00|250.1|247.9|249.51|247.31|250.54|248.34|249.36|247.16|0
1638190200000|2021-11-29 12:50:00|249.44|247.24|250.54|248.34|250.83|248.63|249.36|247.16|0
1638190500000|2021-11-29 12:55:00|250.39|248.19|249.45|247.25|250.54|248.34|248.86|246.66|0
1638190800000|2021-11-29 13:00:00|249.16|246.96|251.37|249.17|251.52|249.32|249.09|246.89|0
1638191100000|2021-11-29 13:05:00|251.52|249.32|251.67|249.47|252.49|250.29|250.48|248.28|0
1638191400000|2021-11-29 13:10:00|251.37|249.17|249.89|247.69|251.52|249.32|249.89|247.69|0
1638191700000|2021-11-29 13:15:00|250.04|247.84|249.59|247.39|250.63|248.43|249.3|247.1|0
1638192000000|2021-11-29 13:20:00|249.74|247.54|249.07|246.87|250.03|247.83|249|246.8|0
1638192300000|2021-11-29 13:25:00|249|246.8|250.77|248.57|250.99|248.79|248.55|246.35|0
1638192600000|2021-11-29 13:30:00|250.62|248.42|248.84|246.64|250.62|248.42|247.96|245.76|0
1638192900000|2021-11-29 13:35:00|248.7|246.5|248.1|245.9|249.29|247.09|248.1|245.9|0
1638193200000|2021-11-29 13:40:00|247.96|245.76|246.19|243.99|248.1|245.9|245.46|243.26|0
1638193500000|2021-11-29 13:45:00|246.05|243.85|243.86|241.66|246.34|244.14|243.35|241.15|0
1638193800000|2021-11-29 13:50:00|243.71|241.51|241.97|239.77|243.86|241.66|241.68|239.48|0
1638194100000|2021-11-29 13:55:00|242.11|239.91|242.83|240.63|243.27|241.07|242.11|239.91|0
1638194400000|2021-11-29 14:00:00|242.69|240.49|240.08|237.88|242.83|240.63|240.08|237.88|0
1638194700000|2021-11-29 14:05:00|239.94|237.74|241.67|239.47|241.96|239.76|239.79|237.59|0
1638195000000|2021-11-29 14:10:00|241.81|239.61|242.39|240.19|242.83|240.63|241.67|239.47|0
1638195300000|2021-11-29 14:15:00|242.24|240.04|243.11|240.91|243.11|240.91|242.24|240.04|0
1638195600000|2021-11-29 14:20:00|243.26|241.06|243.25|241.05|243.69|241.49|243.11|240.91|0
1638195900000|2021-11-29 14:25:00|243.4|241.2|242.24|240.04|243.4|241.2|240.79|238.59|0
1638196200000|2021-11-29 14:30:00|242.38|240.18|245.44|243.24|245.87|243.67|239.64|237.44|0
1638196500000|2021-11-29 14:35:00|245.73|243.53|245.14|242.94|247.78|245.58|245|242.8|0
1638196800000|2021-11-29 14:40:00|245.43|243.23|246.25|244.05|247.48|245.28|245.14|242.94|0
1638197100000|2021-11-29 14:45:00|245.52|243.32|247.28|245.08|251.12|248.92|245.52|243.32|0
1638197400000|2021-11-29 14:50:00|248.02|245.82|246.74|244.54|249.79|247.59|244.68|242.48|0
1638197700000|2021-11-29 14:55:00|247.03|244.83|243.98|241.78|247.77|245.57|243.1|240.9|0
1638198000000|2021-11-29 15:00:00|244.28|242.08|245.6|243.4|245.75|243.55|241.64|239.44|0
1638198300000|2021-11-29 15:05:00|246.19|243.99|243.98|241.78|246.93|244.73|243.54|241.34|0
1638198600000|2021-11-29 15:10:00|244.12|241.92|245.45|243.25|245.45|243.25|242.07|239.87|0
1638198900000|2021-11-29 15:15:00|245|242.8|242.65|240.45|245.89|243.69|242.36|240.16|0
1638199200000|2021-11-29 15:20:00|242.8|240.6|243.38|241.18|245.74|243.54|242.8|240.6|0
1638199500000|2021-11-29 15:25:00|243.23|241.03|248.1|245.9|248.4|246.2|242.65|240.45|0
1638199800000|2021-11-29 15:30:00|248.25|246.05|248.4|246.2|251.08|248.88|246.92|244.72|0
1638200100000|2021-11-29 15:35:00|248.55|246.35|250.57|248.37|252.82|250.62|246.03|243.83|0
1638200400000|2021-11-29 15:40:00|250.72|248.52|251.54|249.34|254.69|252.49|249.82|247.62|0
1638200700000|2021-11-29 15:45:00|251.69|249.49|252.51|250.31|252.88|250.68|249.9|247.7|0
1638201000000|2021-11-29 15:50:00|252.66|250.46|252.43|250.23|253.78|251.58|249.9|247.7|0
1638201300000|2021-11-29 15:55:00|251.83|249.63|249.75|247.55|251.83|249.63|249.3|247.1|0
1638201600000|2021-11-29 16:00:00|249.6|247.4|248.85|246.65|251.53|249.33|248.11|245.91|0
1638201900000|2021-11-29 16:05:00|248.7|246.5|246.48|244.28|249|246.8|245.38|243.18|0
1638202200000|2021-11-29 16:10:00|246.19|243.99|246.48|244.28|247.07|244.87|245.45|243.25|0
1638202500000|2021-11-29 16:15:00|246.63|244.43|247.36|245.16|247.51|245.31|245.3|243.1|0
1638202800000|2021-11-29 16:20:00|247.22|245.02|245.15|242.95|247.51|245.31|244.71|242.51|0
1638203100000|2021-11-29 16:25:00|245.59|243.39|245.2|243|246.83|244.63|243.88|241.68|0
1638203400000|2021-11-29 16:30:00|244.76|242.56|242.77|240.57|244.76|242.56|240.79|238.59|0
1638203700000|2021-11-29 16:35:00|242.99|240.79|239.77|237.57|242.99|240.79|239.19|236.99|0
1638204000000|2021-11-29 16:40:00|239.48|237.28|236.04|233.84|239.48|237.28|235.34|233.14|0
1638204300000|2021-11-29 16:45:00|235.89|233.69|237.2|235|237.2|235|235.17|232.97|0
1638204600000|2021-11-29 16:50:00|237.35|235.15|236.11|233.91|237.79|235.59|235.31|233.11|0
1638204900000|2021-11-29 16:55:00|236.18|233.98|234.87|232.67|236.33|234.13|234.87|232.67|0
1638205200000|2021-11-29 17:00:00|234.73|232.53|233.13|230.93|235.02|232.82|232.99|230.79|0
1638205500000|2021-11-29 17:05:00|232.7|230.5|232.41|230.21|232.7|230.5|230.97|228.77|0
1638205800000|2021-11-29 17:10:00|232.27|230.07|232.12|229.92|232.7|230.5|231.69|229.49|0
1638206100000|2021-11-29 17:15:00|232.26|230.06|229.68|227.48|232.26|230.06|229.54|227.34|0
1638206400000|2021-11-29 17:20:00|229.82|227.62|227.54|225.34|229.82|227.62|227.54|225.34|0
1638206700000|2021-11-29 17:25:00|227.4|225.2|221.9|219.7|232.83|230.63|221.05|218.85|0
1638207000000|2021-11-29 17:30:00|221.76|219.56|218.9|216.7|222.04|219.84|218.76|216.56|0
1638207300000|2021-11-29 17:35:00|219.05|216.85|219.83|217.63|220.18|217.98|218.19|215.99|0
1638207600000|2021-11-29 17:40:00|219.9|217.7|218.61|216.41|219.9|217.7|218.61|216.41|0
1638207900000|2021-11-29 17:45:00|218.76|216.56|218.75|216.55|219.04|216.84|218.33|216.13|0
1638208200000|2021-11-29 17:50:00|218.9|216.7|220.32|218.12|220.32|218.12|218.75|216.55|0
1638208500000|2021-11-29 17:55:00|220.17|217.97|219.17|216.97|220.17|217.97|218.75|216.55|0
1638208800000|2021-11-29 18:00:00|219.03|216.83|218.6|216.4|219.03|216.83|218.18|215.98|0
1638209100000|2021-11-29 18:05:00|218.75|216.55|217.18|214.98|219.03|216.83|216.9|214.7|0
1638209400000|2021-11-29 18:10:00|217.04|214.84|218.74|216.54|219.02|216.82|216.76|214.56|0
1638209700000|2021-11-29 18:15:00|218.6|216.4|219.52|217.32|220.45|218.25|218.03|215.83|0
1638210000000|2021-11-29 18:20:00|219.45|217.25|220.3|218.1|220.87|218.67|219.16|216.96|0
1638210300000|2021-11-29 18:25:00|220.44|218.24|219.59|217.39|221.16|218.96|219.59|217.39|0
1638210600000|2021-11-29 18:30:00|219.44|217.24|218.87|216.67|219.87|217.67|218.02|215.82|0
1638210900000|2021-11-29 18:35:00|219.01|216.81|221.87|219.67|222.01|219.81|218.87|216.67|0
1638211200000|2021-11-29 18:40:00|221.72|219.52|221.08|218.88|221.87|219.67|220.58|218.38|0
1638211500000|2021-11-29 18:45:00|221|218.8|219.57|217.37|221.15|218.95|219.57|217.37|0
1638211800000|2021-11-29 18:50:00|219.72|217.52|219.86|217.66|220.86|218.66|219.72|217.52|0
1638212100000|2021-11-29 18:55:00|219.71|217.51|218.57|216.37|219.86|217.66|218.43|216.23|0
1638212400000|2021-11-29 19:00:00|218.43|216.23|219.14|216.94|220.42|218.22|218.29|216.09|0
1638212700000|2021-11-29 19:05:00|219.28|217.08|219.42|217.22|219.85|217.65|218.43|216.23|0
1638213000000|2021-11-29 19:10:00|219.56|217.36|218.99|216.79|219.56|217.36|218.71|216.51|0
1638213300000|2021-11-29 19:15:00|218.85|216.65|220.13|217.93|220.56|218.36|218.85|216.65|0
1638213600000|2021-11-29 19:20:00|220.27|218.07|220.27|218.07|220.7|218.5|219.13|216.93|0
1638213900000|2021-11-29 19:25:00|220.13|217.93|220.41|218.21|220.84|218.64|219.56|217.36|0
1638214200000|2021-11-29 19:30:00|220.27|218.07|220.84|218.64|221.7|219.5|219.84|217.64|0
1638214500000|2021-11-29 19:35:00|220.69|218.49|222.26|220.06|222.98|220.78|220.69|218.49|0
1638214800000|2021-11-29 19:40:00|222.12|219.92|220.97|218.77|222.12|219.92|220.54|218.34|0
1638215100000|2021-11-29 19:45:00|220.83|218.63|221.11|218.91|221.54|219.34|220.26|218.06|0
1638215400000|2021-11-29 19:50:00|220.97|218.77|222.26|220.06|222.26|220.06|219.54|217.34|0
1638215700000|2021-11-29 19:55:00|222.11|219.91|221.39|219.19|222.54|220.34|221.39|219.19|0
1638216000000|2021-11-29 20:00:00|221.54|219.34|221.53|219.33|221.54|219.34|220.39|218.19|0
1638216300000|2021-11-29 20:05:00|221.39|219.19|220.67|218.47|222.82|220.62|220.39|218.19|0
1638216600000|2021-11-29 20:10:00|220.53|218.33|219.1|216.9|221.25|219.05|218.96|216.76|0
1638216900000|2021-11-29 20:15:00|219.25|217.05|219.24|217.04|220.24|218.04|217.83|215.63|0
1638217200000|2021-11-29 20:20:00|219.32|217.12|220.67|218.47|221.52|219.32|219.24|217.04|0
1638217500000|2021-11-29 20:25:00|220.95|218.75|220.95|218.75|221.67|219.47|219.95|217.75|0
1638217800000|2021-11-29 20:30:00|221.09|218.89|219.95|217.75|222.24|220.04|219.95|217.75|0
1638218100000|2021-11-29 20:35:00|220.09|217.89|221.62|219.42|221.8|219.6|219.8|217.6|0
1638218400000|2021-11-29 20:40:00|221.48|219.28|223.05|220.85|224.2|222|221.48|219.28|0
1638218700000|2021-11-29 20:45:00|223.19|220.99|223.92|221.72|225.65|223.45|223.19|220.99|0
1638219000000|2021-11-29 20:50:00|225.36|223.16|225.1|222.9|226.95|224.75|224.67|222.47|0
1638219300000|2021-11-29 20:55:00|225.39|223.19|230.03|227.83|230.03|227.83|224.09|221.89|0
1638219600000|2021-11-29 21:00:00|229.3|227.1|228.57|226.37|229.3|227.1|227.26|225.06|0
1638219900000|2021-11-29 21:05:00|228.42|226.22|226.68|224.48|228.42|226.22|226.39|224.19|0
1638220200000|2021-11-29 21:10:00|226.39|224.19|227.11|224.91|227.4|225.2|225.52|223.32|0
1638220500000|2021-11-29 21:15:00|227.89|225.29|226.58|223.98|227.89|225.29|226.29|223.69|0
1638220800000|2021-11-29 21:20:00|226.44|223.84|226.44|223.84|226.73|224.13|225.86|223.26|0
1638221100000|2021-11-29 21:25:00|226.58|223.98|226.87|224.27|227.01|224.41|226.14|223.54|0
1638221400000|2021-11-29 21:30:00|226.72|224.12|226.29|223.69|226.72|224.12|225.57|222.97|0
1638221700000|2021-11-29 21:35:00|226.14|223.54|225.56|222.96|226.14|223.54|225.13|222.53|0
1638222000000|2021-11-29 21:40:00|225.42|222.82|225.27|222.67|225.56|222.96|225.27|222.67|0
1638222300000|2021-11-29 21:45:00|225.13|222.53|225.41|222.81|225.56|222.96|224.98|222.38|0
1638222600000|2021-11-29 21:50:00|225.27|222.67|224.98|222.38|225.41|222.81|224.83|222.23|0
1638222900000|2021-11-29 21:55:00|225.12|222.52|225.91|223.31|226.13|223.53|224.98|222.38|0
1638223200000|2021-11-29 22:00:00|226.01|223.41|225.96|223.36|226.05|223.45|225.96|223.36|0
1638223500000|2021-11-29 22:05:00|226.04|223.44|226.15|223.55|226.51|223.91|225.81|223.21|0
1638223800000|2021-11-29 22:10:00|226.12|223.52|225.81|223.21|226.54|223.94|225.81|223.21|0
1638224100000|2021-11-29 22:15:00|225.98|223.38|226.42|223.82|226.42|223.82|225.89|223.29|0
1638224400000|2021-11-29 22:20:00|226.37|223.77|226.35|223.75|226.42|223.82|226.29|223.69|0
1638224700000|2021-11-29 22:25:00|225.95|223.35|225.86|223.26|225.95|223.35|225.75|223.15|0
1638225000000|2021-11-29 22:30:00|225.84|223.24|225.97|223.37|225.99|223.39|225.82|223.22|0
1638225300000|2021-11-29 22:35:00|225.94|223.34|225.17|222.57|225.94|223.34|225.17|222.57|0
1638225600000|2021-11-29 22:40:00|225.14|222.54|224.93|222.33|225.17|222.57|224.91|222.31|0
1638225900000|2021-11-29 22:45:00|224.95|222.35|225.08|222.48|225.42|222.82|224.95|222.35|0
1638226200000|2021-11-29 22:50:00|225.07|222.47|225.1|222.5|225.1|222.5|225.06|222.46|0
1638226500000|2021-11-29 22:55:00|225.22|222.62|224.94|222.34|225.22|222.62|224.86|222.26|0
1638226800000|2021-11-29 23:00:00|225.31|222.71|223.22|220.62|225.31|222.71|222.79|220.19|0
1638227100000|2021-11-29 23:05:00|223.15|220.55|223.21|220.61|223.93|221.33|223.07|220.47|0
1638227400000|2021-11-29 23:10:00|222.79|220.19|223.78|221.18|223.92|221.32|221.78|219.18|0
1638227700000|2021-11-29 23:15:00|223.63|221.03|223.77|221.17|224.06|221.46|223.49|220.89|0
1638228000000|2021-11-29 23:20:00|223.63|221.03|223.06|220.46|223.63|221.03|222.49|219.89|0
1638228300000|2021-11-29 23:25:00|222.92|220.32|223.63|221.03|223.77|221.17|222.92|220.32|0
1638228600000|2021-11-29 23:30:00|223.34|220.74|222.91|220.31|223.77|221.17|222.77|220.17|0
1638228900000|2021-11-29 23:35:00|222.77|220.17|222.77|220.17|223.34|220.74|222.49|219.89|0
1638229200000|2021-11-29 23:40:00|222.63|220.03|222.91|220.31|223.05|220.45|222.48|219.88|0
1638229500000|2021-11-29 23:45:00|222.77|220.17|223.05|220.45|223.19|220.59|222.77|220.17|0
1638229800000|2021-11-29 23:50:00|222.91|220.31|223.33|220.73|223.47|220.87|222.48|219.88|0
1638230100000|2021-11-29 23:55:00|223.19|220.59|223.61|221.01|224.61|222.01|223.19|220.59|0
1638230400000|2021-11-30 00:00:00|223.47|220.87|223.04|220.44|223.9|221.3|222.76|220.16|0
1638230700000|2021-11-30 00:05:00|222.9|220.3|223.61|221.01|223.75|221.15|222.75|220.15|0
1638231000000|2021-11-30 00:10:00|223.46|220.86|224.46|221.86|224.6|222|223.04|220.44|0
1638231300000|2021-11-30 00:15:00|224.32|221.72|224.74|222.14|224.74|222.14|224.03|221.43|0
1638231600000|2021-11-30 00:20:00|224.88|222.28|223.46|220.86|224.88|222.28|223.46|220.86|0
1638231900000|2021-11-30 00:25:00|223.6|221|223.38|220.78|223.74|221.14|223.17|220.57|0
1638232200000|2021-11-30 00:30:00|223.31|220.71|222.74|220.14|223.74|221.14|222.6|220|0
1638232500000|2021-11-30 00:35:00|222.6|220|222.31|219.71|222.74|220.14|221.89|219.29|0
1638232800000|2021-11-30 00:40:00|222.24|219.64|222.88|220.28|222.88|220.28|222.03|219.43|0
1638233100000|2021-11-30 00:45:00|223.02|220.42|221.88|219.28|223.02|220.42|221.74|219.14|0
1638233400000|2021-11-30 00:50:00|222.02|219.42|221.74|219.14|222.02|219.42|221.45|218.85|0
1638233700000|2021-11-30 00:55:00|221.88|219.28|222.02|219.42|222.02|219.42|221.81|219.21|0
1638234000000|2021-11-30 01:00:00|221.88|219.28|222.01|219.41|222.44|219.84|221.31|218.71|0
1638234300000|2021-11-30 01:05:00|222.16|219.56|221.73|219.13|222.16|219.56|221.45|218.85|0
1638234600000|2021-11-30 01:10:00|221.59|218.99|221.3|218.7|221.59|218.99|221.3|218.7|0
1638234900000|2021-11-30 01:15:00|221.44|218.84|222.15|219.55|222.15|219.55|221.02|218.42|0
1638235200000|2021-11-30 01:20:00|222.29|219.69|222.43|219.83|223.14|220.54|222.01|219.41|0
1638235500000|2021-11-30 01:25:00|222.29|219.69|221.43|218.83|222.43|219.83|221.43|218.83|0
1638235800000|2021-11-30 01:30:00|221.58|218.98|221.71|219.11|222.14|219.54|221.29|218.69|0
1638236100000|2021-11-30 01:35:00|221.86|219.26|222.14|219.54|222.42|219.82|221.71|219.11|0
1638236400000|2021-11-30 01:40:00|222|219.4|221.78|219.18|222.42|219.82|221.71|219.11|0
1638236700000|2021-11-30 01:45:00|221.85|219.25|221.28|218.68|221.85|219.25|221.28|218.68|0
1638237000000|2021-11-30 01:50:00|221.42|218.82|221.28|218.68|221.42|218.82|221|218.4|0
1638237300000|2021-11-30 01:55:00|221.42|218.82|222.41|219.81|222.41|219.81|221.42|218.82|0
1638237600000|2021-11-30 02:00:00|222.55|219.95|222.27|219.67|223.12|220.52|222.12|219.52|0
1638237900000|2021-11-30 02:05:00|222.41|219.81|223.4|220.8|223.4|220.8|221.98|219.38|0
1638238200000|2021-11-30 02:10:00|223.26|220.66|223.68|221.08|223.82|221.22|222.97|220.37|0
1638238500000|2021-11-30 02:15:00|223.54|220.94|223.54|220.94|223.54|220.94|223.11|220.51|0
1638238800000|2021-11-30 02:20:00|223.39|220.79|224.53|221.93|224.53|221.93|223.25|220.65|0
1638239100000|2021-11-30 02:25:00|224.39|221.79|225.53|222.93|226.68|224.08|224.25|221.65|0
1638239400000|2021-11-30 02:30:00|225.67|223.07|226.32|223.72|226.67|224.07|225.53|222.93|0
1638239700000|2021-11-30 02:35:00|226.24|223.64|226.53|223.93|226.96|224.36|226.1|223.5|0
1638240000000|2021-11-30 02:40:00|226.67|224.07|225.81|223.21|226.81|224.21|225.52|222.92|0
1638240300000|2021-11-30 02:45:00|225.95|223.35|225.66|223.06|226.09|223.49|225.52|222.92|0
1638240600000|2021-11-30 02:50:00|225.59|222.99|225.37|222.77|225.66|223.06|224.95|222.35|0
1638240900000|2021-11-30 02:55:00|225.23|222.63|224.66|222.06|225.23|222.63|224.37|221.77|0
1638241200000|2021-11-30 03:00:00|224.51|221.91|225.51|222.91|225.51|222.91|224.37|221.77|0
1638241500000|2021-11-30 03:05:00|225.37|222.77|226.37|223.77|226.94|224.34|225.37|222.77|0
1638241800000|2021-11-30 03:10:00|226.22|223.62|227.51|224.91|227.51|224.91|226.22|223.62|0
1638242100000|2021-11-30 03:15:00|227.66|225.06|227.66|225.06|228.09|225.49|227.37|224.77|0
1638242400000|2021-11-30 03:20:00|227.51|224.91|227.51|224.91|227.8|225.2|226.94|224.34|0
1638242700000|2021-11-30 03:25:00|227.58|224.98|228.52|225.92|228.66|226.06|227.51|224.91|0
1638243000000|2021-11-30 03:30:00|228.37|225.77|227.36|224.76|228.8|226.2|227.07|224.47|0
1638243300000|2021-11-30 03:35:00|227.5|224.9|227.29|224.69|227.65|225.05|226.93|224.33|0
1638243600000|2021-11-30 03:40:00|227.36|224.76|227.14|224.54|227.5|224.9|227.07|224.47|0
1638243900000|2021-11-30 03:45:00|227.21|224.61|226.78|224.18|227.43|224.83|226.63|224.03|0
1638244200000|2021-11-30 03:50:00|226.71|224.11|226.92|224.32|227.06|224.46|226.28|223.68|0
1638244500000|2021-11-30 03:55:00|226.77|224.17|226.63|224.03|226.99|224.39|226.34|223.74|0
1638244800000|2021-11-30 04:00:00|226.2|223.6|225.48|222.88|226.77|224.17|225.12|222.52|0
1638245100000|2021-11-30 04:05:00|225.55|222.95|225.76|223.16|226.12|223.52|225.48|222.88|0
1638245400000|2021-11-30 04:10:00|225.91|223.31|226.12|223.52|226.12|223.52|225.47|222.87|0
1638245700000|2021-11-30 04:15:00|226.05|223.45|226.12|223.52|226.62|224.02|226.04|223.44|0
1638246000000|2021-11-30 04:20:00|226.04|223.44|226.47|223.87|226.47|223.87|225.9|223.3|0
1638246300000|2021-11-30 04:25:00|226.33|223.73|227.33|224.73|227.91|225.31|226.33|223.73|0
1638246600000|2021-11-30 04:30:00|227.19|224.59|227.62|225.02|227.62|225.02|226.61|224.01|0
1638246900000|2021-11-30 04:35:00|227.55|224.95|227.83|225.23|228.34|225.74|227.18|224.58|0
1638247200000|2021-11-30 04:40:00|227.9|225.3|228.77|226.17|228.91|226.31|227.9|225.3|0
1638247500000|2021-11-30 04:45:00|228.76|226.16|228.47|225.87|228.76|226.16|228.33|225.73|0
1638247800000|2021-11-30 04:50:00|228.76|226.16|227.32|224.72|228.76|226.16|227.17|224.57|0
1638248100000|2021-11-30 04:55:00|227.46|224.86|227.03|224.43|227.61|225.01|226.74|224.14|0
1638248400000|2021-11-30 05:00:00|227.17|224.57|228.61|226.01|228.61|226.01|226.88|224.28|0
1638248700000|2021-11-30 05:05:00|228.75|226.15|231.8|229.2|231.8|229.2|228.75|226.15|0
1638249000000|2021-11-30 05:10:00|231.51|228.91|237.97|235.37|237.97|235.37|231.22|228.62|0
1638249300000|2021-11-30 05:15:00|237.82|235.22|244.24|241.64|244.99|242.39|237.08|234.48|0
1638249600000|2021-11-30 05:20:00|244.54|241.94|250.83|248.23|251.13|248.53|244.39|241.79|0
1638249900000|2021-11-30 05:25:00|250.68|248.08|247.82|245.22|254|251.4|246.33|243.73|0
1638250200000|2021-11-30 05:30:00|248.12|245.52|247.22|244.62|251.12|248.52|246.77|244.17|0
1638250500000|2021-11-30 05:35:00|246.77|244.17|253.21|250.61|254.57|251.97|246.77|244.17|0
1638250800000|2021-11-30 05:40:00|252.99|250.39|256.84|254.24|256.84|254.24|252.99|250.39|0
1638251100000|2021-11-30 05:45:00|257.14|254.54|262.22|259.62|262.76|260.16|256.99|254.39|0
1638251400000|2021-11-30 05:50:00|262.53|259.93|260.99|258.39|263.07|260.47|260.08|257.48|0
1638251700000|2021-11-30 05:55:00|261.45|258.85|262.95|260.35|262.95|260.35|260.08|257.48|0
1638252000000|2021-11-30 06:00:00|262.87|260.27|269.73|267.13|270.89|268.29|259.57|256.97|0
1638252300000|2021-11-30 06:05:00|269.88|267.28|276.53|273.93|281.1|278.5|269.34|266.74|0
1638252600000|2021-11-30 06:10:00|276.69|274.09|273.1|270.5|276.77|274.17|271.86|269.26|0
1638252900000|2021-11-30 06:15:00|273.25|270.65|268.92|266.32|274.19|271.59|268.84|266.24|0
1638253200000|2021-11-30 06:20:00|268.84|266.24|264.58|261.98|269.15|266.55|262.29|259.69|0
1638253500000|2021-11-30 06:25:00|264.66|262.06|263.66|261.06|266.27|263.67|263.05|260.45|0
1638253800000|2021-11-30 06:30:00|263.59|260.99|263.05|260.45|263.96|261.36|261.07|258.47|0
1638254100000|2021-11-30 06:35:00|263.13|260.53|263.81|261.21|265.34|262.74|262.44|259.84|0
1638254400000|2021-11-30 06:40:00|263.96|261.36|261.37|258.77|264.88|262.28|259.93|257.33|0
1638254700000|2021-11-30 06:45:00|261.45|258.85|260.46|257.86|263.65|261.05|260.46|257.86|0
1638255000000|2021-11-30 06:50:00|260.61|258.01|261.36|258.76|262.12|259.52|259.55|256.95|0
1638255300000|2021-11-30 06:55:00|261.51|258.91|262.12|259.52|262.27|259.67|261.06|258.46|0
1638255600000|2021-11-30 07:00:00|262.2|259.6|265.86|263.26|267.48|264.88|262.2|259.6|0
1638255900000|2021-11-30 07:05:00|265.78|263.18|259.84|257.24|265.78|263.18|258.63|256.03|0
1638256200000|2021-11-30 07:10:00|259.92|257.32|262.11|259.51|263.94|261.34|259.31|256.71|0
1638256500000|2021-11-30 07:15:00|261.35|258.75|260.29|257.69|263.18|260.58|259.38|256.78|0
1638256800000|2021-11-30 07:20:00|260.37|257.77|259.23|256.63|261.05|258.45|257.42|254.82|0
1638257100000|2021-11-30 07:25:00|258.92|256.32|261.8|259.2|261.8|259.2|258.32|255.72|0
1638257400000|2021-11-30 07:30:00|261.65|259.05|265.46|262.86|265.46|262.86|261.04|258.44|0
1638257700000|2021-11-30 07:35:00|265.31|262.71|261.23|258.63|265.88|263.28|257.09|254.49|0
1638258000000|2021-11-30 07:40:00|261.38|258.78|264.76|262.16|264.76|262.16|260.92|258.32|0
1638258300000|2021-11-30 07:45:00|264.45|261.85|263.14|260.54|264.45|261.85|261.99|259.39|0
1638258600000|2021-11-30 07:50:00|262.84|260.24|261.38|258.78|263.06|260.46|261.22|258.62|0
1638258900000|2021-11-30 07:55:00|261.3|258.7|260.61|258.01|261.68|259.08|260.15|257.55|0
1638259200000|2021-11-30 08:00:00|260.46|257.86|260.61|258.01|263.21|260.61|260.46|257.86|0
1638259500000|2021-11-30 08:05:00|261.48|259.28|261.32|259.12|262.55|260.35|260.41|258.21|0
1638259800000|2021-11-30 08:10:00|260.86|258.66|263.16|260.96|264.08|261.88|260.4|258.2|0
1638260100000|2021-11-30 08:15:00|263|260.8|262.23|260.03|264.7|262.5|261.93|259.73|0
1638260400000|2021-11-30 08:20:00|262.16|259.96|262.23|260.03|264.38|262.18|261.55|259.35|0
1638260700000|2021-11-30 08:25:00|262.08|259.88|260.32|258.12|262.69|260.49|260.24|258.04|0
1638261000000|2021-11-30 08:30:00|260.39|258.19|262.38|260.18|262.69|260.49|260.09|257.89|0
1638261300000|2021-11-30 08:35:00|262.46|260.26|266.46|264.26|267.31|265.11|261.92|259.72|0
1638261600000|2021-11-30 08:40:00|266.85|264.65|266.03|263.83|268.55|266.35|264.24|262.04|0
1638261900000|2021-11-30 08:45:00|266.57|264.37|268.59|266.39|270|267.8|266.57|264.37|0
1638262200000|2021-11-30 08:50:00|268.67|266.47|265.04|262.84|269.22|267.02|264.88|262.68|0
1638262500000|2021-11-30 08:55:00|264.88|262.68|265.5|263.3|265.96|263.76|263.81|261.61|0
1638262800000|2021-11-30 09:00:00|265.65|263.45|269.84|267.64|270.23|268.03|265.58|263.38|0
1638263100000|2021-11-30 09:05:00|269.68|267.48|273.37|271.17|273.45|271.25|268.75|266.55|0
1638263400000|2021-11-30 09:10:00|273.29|271.09|272.35|270.15|274.23|272.03|272.28|270.08|0
1638263700000|2021-11-30 09:15:00|272.2|270|270.49|268.29|273.13|270.93|269.87|267.67|0
1638264000000|2021-11-30 09:20:00|270.33|268.13|274.06|271.86|274.69|272.49|270.33|268.13|0
1638264300000|2021-11-30 09:25:00|273.75|271.55|274.06|271.86|275.94|273.74|271.96|269.76|0
1638264600000|2021-11-30 09:30:00|274.22|272.02|272.66|270.46|275.94|273.74|272.34|270.14|0
1638264900000|2021-11-30 09:35:00|272.5|270.3|272.96|270.76|274.21|272.01|271.49|269.29|0
1638265200000|2021-11-30 09:40:00|272.5|270.3|271.25|269.05|273.43|271.23|269.39|267.19|0
1638265500000|2021-11-30 09:45:00|270.94|268.74|272.34|270.14|272.34|270.14|270.47|268.27|0
1638265800000|2021-11-30 09:50:00|272.65|270.45|269.93|267.73|272.65|270.45|268.31|266.11|0
1638266100000|2021-11-30 09:55:00|270|267.8|267.07|264.87|270.16|267.96|266.84|264.64|0
1638266400000|2021-11-30 10:00:00|267.38|265.18|267.46|265.26|268.3|266.1|266.92|264.72|0
1638266700000|2021-11-30 10:05:00|267.38|265.18|270.46|268.26|271.94|269.74|266.3|264.1|0
1638267000000|2021-11-30 10:10:00|270.39|268.19|269.07|266.87|270.77|268.57|268.6|266.4|0
1638267300000|2021-11-30 10:15:00|268.76|266.56|270.92|268.72|271.08|268.88|268.45|266.25|0
1638267600000|2021-11-30 10:20:00|271.08|268.88|272.09|269.89|272.55|270.35|270.38|268.18|0
1638267900000|2021-11-30 10:25:00|272.55|270.35|270.31|268.11|272.72|270.52|270.31|268.11|0
1638268200000|2021-11-30 10:30:00|270.15|267.95|267.53|265.33|270.77|268.57|267.38|265.18|0
1638268500000|2021-11-30 10:35:00|267.61|265.41|267.3|265.1|268.76|266.56|267.22|265.02|0
1638268800000|2021-11-30 10:40:00|267.37|265.17|268.14|265.94|268.45|266.25|266.61|264.41|0
1638269100000|2021-11-30 10:45:00|268.29|266.09|268.6|266.4|271.69|269.49|268.29|266.09|0
1638269400000|2021-11-30 10:50:00|268.44|266.24|268.98|266.78|270.14|267.94|266.29|264.09|0
1638269700000|2021-11-30 10:55:00|269.06|266.86|266.75|264.55|269.06|266.86|265.68|263.48|0
1638270000000|2021-11-30 11:00:00|266.59|264.39|269.98|267.78|270.29|268.09|265.06|262.86|0
1638270300000|2021-11-30 11:05:00|270.44|268.24|269.98|267.78|271.53|269.33|269.82|267.62|0
1638270600000|2021-11-30 11:10:00|270.6|268.4|269.36|267.16|270.75|268.55|267.28|265.08|0
1638270900000|2021-11-30 11:15:00|269.51|267.31|269.14|266.94|270.45|268.25|268.45|266.25|0
1638271200000|2021-11-30 11:20:00|269.21|267.01|267.21|265.01|269.83|267.63|266.99|264.79|0
1638271500000|2021-11-30 11:25:00|267.67|265.47|264.95|262.75|268.44|266.24|264.65|262.45|0
1638271800000|2021-11-30 11:30:00|264.72|262.52|265.33|263.13|266.4|264.2|263.96|261.76|0
1638272100000|2021-11-30 11:35:00|265.48|263.28|265.79|263.59|267.02|264.82|264.26|262.06|0
1638272400000|2021-11-30 11:40:00|265.63|263.43|264.89|262.69|265.79|263.59|264.26|262.06|0
1638272700000|2021-11-30 11:45:00|265.04|262.84|265.88|263.68|265.96|263.76|264.58|262.38|0
1638273000000|2021-11-30 11:50:00|265.8|263.6|267.03|264.83|268.56|266.36|264.12|261.92|0
1638273300000|2021-11-30 11:55:00|267.18|264.98|267.48|265.28|268.56|266.36|265.49|263.29|0
1638273600000|2021-11-30 12:00:00|267.18|264.98|263.5|261.3|267.18|264.98|263.2|261|0
1638273900000|2021-11-30 12:05:00|263.43|261.23|263.5|261.3|264.42|262.22|263.2|261|0
1638274200000|2021-11-30 12:10:00|263.65|261.45|263.65|261.45|264.49|262.29|262.59|260.39|0
1638274500000|2021-11-30 12:15:00|263.73|261.53|263.04|260.84|263.8|261.6|262.43|260.23|0
1638274800000|2021-11-30 12:20:00|263.19|260.99|261.21|259.01|263.27|261.07|261.06|258.86|0
1638275100000|2021-11-30 12:25:00|261.36|259.16|258.66|256.46|263.7|261.5|258.21|256.01|0
1638275400000|2021-11-30 12:30:00|258.81|256.61|261.53|259.33|261.68|259.48|258.81|256.61|0
1638275700000|2021-11-30 12:35:00|261.38|259.18|263.96|261.76|264.12|261.92|261.38|259.18|0
1638276000000|2021-11-30 12:40:00|263.66|261.46|264.72|262.52|265.18|262.98|262.59|260.39|0
1638276300000|2021-11-30 12:45:00|264.8|262.6|265.18|262.98|265.49|263.29|264.42|262.22|0
1638276600000|2021-11-30 12:50:00|265.33|263.13|264.87|262.67|267.02|264.82|263.8|261.6|0
1638276900000|2021-11-30 12:55:00|265.02|262.82|263.04|260.84|265.02|262.82|262.88|260.68|0
1638277200000|2021-11-30 13:00:00|262.73|260.53|263.49|261.29|263.49|261.29|261.82|259.62|0
1638277500000|2021-11-30 13:05:00|263.64|261.44|263.64|261.44|265.02|262.82|263.42|261.22|0
1638277800000|2021-11-30 13:10:00|263.79|261.59|265.93|263.73|265.93|263.73|263.49|261.29|0
1638278100000|2021-11-30 13:15:00|265.78|263.58|262.42|260.22|265.78|263.58|262.42|260.22|0
1638278400000|2021-11-30 13:20:00|262.57|260.37|265.16|262.96|265.47|263.27|261.96|259.76|0
1638278700000|2021-11-30 13:25:00|265.31|263.11|264.39|262.19|265.31|263.11|263.63|261.43|0
1638279000000|2021-11-30 13:30:00|264.62|262.42|265.92|263.72|267.15|264.95|264.09|261.89|0
1638279300000|2021-11-30 13:35:00|266.07|263.87|264.08|261.88|267.15|264.95|263.78|261.58|0
1638279600000|2021-11-30 13:40:00|264.01|261.81|263.32|261.12|264.69|262.49|263.01|260.81|0
1638279900000|2021-11-30 13:45:00|262.94|260.74|262.25|260.05|263.47|261.27|261.79|259.59|0
1638280200000|2021-11-30 13:50:00|262.1|259.9|259.37|257.17|262.1|259.9|259.37|257.17|0
1638280500000|2021-11-30 13:55:00|259.52|257.32|254.56|252.36|260.27|258.07|253.96|251.76|0
1638280800000|2021-11-30 14:00:00|254.41|252.21|255.6|253.4|257.69|255.49|254.41|252.21|0
1638281100000|2021-11-30 14:05:00|255.45|253.25|255.29|253.09|255.9|253.7|252.15|249.95|0
1638281400000|2021-11-30 14:10:00|255.14|252.94|255.44|253.24|255.74|253.54|253.64|251.44|0
1638281700000|2021-11-30 14:15:00|255.29|253.09|254.54|252.34|256.87|254.67|254.24|252.04|0
1638282000000|2021-11-30 14:20:00|254.39|252.19|252.59|250.39|254.39|252.19|252.44|250.24|0
1638282300000|2021-11-30 14:25:00|252.89|250.69|254.38|252.18|254.38|252.18|251.7|249.5|0
1638282600000|2021-11-30 14:30:00|254.46|252.26|250.04|247.84|257.39|255.19|247.81|245.61|0
1638282900000|2021-11-30 14:35:00|249.6|247.4|254.97|252.77|258.59|256.39|249.6|247.4|0
1638283200000|2021-11-30 14:40:00|253.92|251.72|252.71|250.51|256.48|254.28|251.07|248.87|0
1638283500000|2021-11-30 14:45:00|252.49|250.29|255.87|253.67|255.87|253.67|250.17|247.97|0
1638283800000|2021-11-30 14:50:00|255.95|253.75|251.36|249.16|257.69|255.49|251.36|249.16|0
1638284100000|2021-11-30 14:55:00|251.66|249.46|248.72|246.52|252.41|250.21|245.09|242.89|0
1638284400000|2021-11-30 15:00:00|249.47|247.27|245|242.8|249.47|247.27|244.26|242.06|0
1638284700000|2021-11-30 15:05:00|245.59|243.39|239.45|237.25|245.74|243.54|237.19|234.99|0
1638285000000|2021-11-30 15:10:00|240.04|237.84|243.28|241.08|244.17|241.97|238.42|236.22|0
1638285300000|2021-11-30 15:15:00|243.43|241.23|244.02|241.82|244.02|241.82|240.92|238.72|0
1638285600000|2021-11-30 15:20:00|243.43|241.23|247.6|245.4|248.5|246.3|243.43|241.23|0
1638285900000|2021-11-30 15:25:00|247.3|245.1|246.92|244.72|249.02|246.82|246.18|243.98|0
1638286200000|2021-11-30 15:30:00|245.88|243.68|241.15|238.95|245.88|243.68|240.71|238.51|0
1638286500000|2021-11-30 15:35:00|240.71|238.51|247.22|245.02|250.82|248.62|238.66|236.46|0
1638286800000|2021-11-30 15:40:00|247.37|245.17|247.36|245.16|248.71|246.51|244.39|242.19|0
1638287100000|2021-11-30 15:45:00|247.81|245.61|259.53|257.33|259.84|257.64|246.98|244.78|0
1638287400000|2021-11-30 15:50:00|260.15|257.95|271.11|268.91|271.74|269.54|260.15|257.95|0
1638287700000|2021-11-30 15:55:00|270.96|268.76|280.37|278.17|280.37|278.17|270.96|268.76|0
1638288000000|2021-11-30 16:00:00|280.68|278.48|276.01|273.81|285.98|283.78|274.27|272.07|0
1638288300000|2021-11-30 16:05:00|277.58|275.38|276.16|273.96|279.01|276.81|274.42|272.22|0
1638288600000|2021-11-30 16:10:00|275.84|273.64|268.78|266.58|278.85|276.65|268.78|266.58|0
1638288900000|2021-11-30 16:15:00|269.71|267.51|271.24|269.04|271.71|269.51|265.2|263|0
1638289200000|2021-11-30 16:20:00|270.92|268.72|274.12|271.92|274.28|272.08|267.96|265.76|0
1638289500000|2021-11-30 16:25:00|274.44|272.24|272.53|270.33|274.44|272.24|269.86|267.66|0
1638289800000|2021-11-30 16:30:00|273.32|271.12|276.8|274.6|277.12|274.92|270.02|267.82|0
1638290100000|2021-11-30 16:35:00|277.28|275.08|275.84|273.64|277.59|275.39|274.1|271.9|0
1638290400000|2021-11-30 16:40:00|276|273.8|281.62|279.42|283.54|281.34|276|273.8|0
1638290700000|2021-11-30 16:45:00|281.94|279.74|284.34|282.14|287.73|285.53|280.66|278.46|0
1638291000000|2021-11-30 16:50:00|284.66|282.46|289.02|286.82|289.27|287.07|284.1|281.9|0
1638291300000|2021-11-30 16:55:00|288.21|286.01|282.41|280.21|289.18|286.98|282.41|280.21|0
1638291600000|2021-11-30 17:00:00|282.73|280.53|288.02|285.82|289.4|287.2|282.73|280.53|0
1638291900000|2021-11-30 17:05:00|288.1|285.9|289.07|286.87|290.38|288.18|285.5|283.3|0
1638292200000|2021-11-30 17:10:00|288.91|286.71|287.44|285.24|291.03|288.83|283.88|281.68|0
1638292500000|2021-11-30 17:15:00|287.6|285.4|281.31|279.11|287.6|285.4|281.31|279.11|0
1638292800000|2021-11-30 17:20:00|281.55|279.35|279.87|277.67|284.52|282.32|279.87|277.67|0
1638293100000|2021-11-30 17:25:00|280.02|277.82|278.61|276.41|280.66|278.46|277.34|275.14|0
1638293400000|2021-11-30 17:30:00|278.45|276.25|279.38|277.18|282.26|280.06|277.31|275.11|0
1638293700000|2021-11-30 17:35:00|278.9|276.7|280.26|278.06|281.3|279.1|277.95|275.75|0
1638294000000|2021-11-30 17:40:00|279.7|277.5|277.3|275.1|282.74|280.54|277.3|275.1|0
1638294300000|2021-11-30 17:45:00|278.26|276.06|281.45|279.25|281.77|279.57|276.83|274.63|0
1638294600000|2021-11-30 17:50:00|281.13|278.93|279.69|277.49|281.77|279.57|277.94|275.74|0
1638294900000|2021-11-30 17:55:00|279.05|276.85|283.66|281.46|285.11|282.91|278.57|276.37|0
1638295200000|2021-11-30 18:00:00|283.18|280.98|287.36|285.16|287.52|285.32|282.22|280.02|0
1638295500000|2021-11-30 18:05:00|287.2|285|286.39|284.19|287.2|285|283.65|281.45|0
1638295800000|2021-11-30 18:10:00|286.71|284.51|287.03|284.83|287.68|285.48|285.42|283.22|0
1638296100000|2021-11-30 18:15:00|287.2|285|286.55|284.35|287.36|285.16|283.65|281.45|0
1638296400000|2021-11-30 18:20:00|286.39|284.19|283.16|280.96|288|285.8|283|280.8|0
1638296700000|2021-11-30 18:25:00|283.97|281.77|283.64|281.44|285.58|283.38|282.44|280.24|0
1638297000000|2021-11-30 18:30:00|284.29|282.09|281.72|279.52|284.53|282.33|280.44|278.24|0
1638297300000|2021-11-30 18:35:00|281.88|279.68|277.26|275.06|282.04|279.84|277.26|275.06|0
1638297600000|2021-11-30 18:40:00|277.58|275.38|276.66|274.46|279.32|277.12|276.02|273.82|0
1638297900000|2021-11-30 18:45:00|276.5|274.3|277.42|275.22|278.53|276.33|275.86|273.66|0
1638298200000|2021-11-30 18:50:00|277.19|274.99|272.37|270.17|277.58|275.38|271.75|269.55|0
1638298500000|2021-11-30 18:55:00|272.53|270.33|270.48|268.28|272.84|270.64|270.32|268.12|0
1638298800000|2021-11-30 19:00:00|270.79|268.59|270.95|268.75|272.68|270.48|270.16|267.96|0
1638299100000|2021-11-30 19:05:00|271.42|269.22|270|267.8|273.79|271.59|269.69|267.49|0
1638299400000|2021-11-30 19:10:00|270.16|267.96|268.67|266.47|272.76|270.56|268.59|266.39|0
1638299700000|2021-11-30 19:15:00|268.52|266.32|269.14|266.94|271.04|268.84|267.73|265.53|0
1638300000000|2021-11-30 19:20:00|268.67|266.47|270.87|268.67|271.66|269.46|268.51|266.31|0
1638300300000|2021-11-30 19:25:00|270.71|268.51|273.07|270.87|273.23|271.03|268.2|266|0
1638300600000|2021-11-30 19:30:00|273.23|271.03|271.96|269.76|274.81|272.61|270.71|268.51|0
1638300900000|2021-11-30 19:35:00|272.28|270.08|273.38|271.18|273.7|271.5|270.7|268.5|0
1638301200000|2021-11-30 19:40:00|272.59|270.39|276.32|274.12|277.03|274.83|271.33|269.13|0
1638301500000|2021-11-30 19:45:00|276.23|274.03|280.38|278.18|280.54|278.34|275.44|273.24|0
1638301800000|2021-11-30 19:50:00|280.06|277.86|285.29|283.09|286.42|284.22|277.18|274.98|0
1638302100000|2021-11-30 19:55:00|285.13|282.93|284.01|281.81|286.41|284.21|283.53|281.33|0
1638302400000|2021-11-30 20:00:00|284.33|282.13|283.61|281.41|285.61|283.41|282.26|280.06|0
1638302700000|2021-11-30 20:05:00|284.01|281.81|285.2|283|285.36|283.16|282.73|280.53|0
1638303000000|2021-11-30 20:10:00|284.88|282.68|285.68|283.48|285.68|283.48|282.15|279.95|0
1638303300000|2021-11-30 20:15:00|285.52|283.32|283.59|281.39|285.68|283.48|283.59|281.39|0
1638303600000|2021-11-30 20:20:00|283.75|281.55|285.68|283.48|286|283.8|282.46|280.26|0
1638303900000|2021-11-30 20:25:00|285.51|283.31|287.94|285.74|288.75|286.55|285.03|282.83|0
1638304200000|2021-11-30 20:30:00|287.77|285.57|284.86|282.66|288.42|286.22|282.78|280.58|0
1638304500000|2021-11-30 20:35:00|284.7|282.5|286.96|284.76|288.58|286.38|284.7|282.5|0
1638304800000|2021-11-30 20:40:00|287.12|284.92|283.09|280.89|287.93|285.73|282.61|280.41|0
1638305100000|2021-11-30 20:45:00|283.34|281.14|287.17|284.97|287.17|284.97|280.69|278.49|0
1638305400000|2021-11-30 20:50:00|287.01|284.81|295.94|293.74|296.76|294.56|287.01|284.81|0
1638305700000|2021-11-30 20:55:00|294.8|292.6|288.46|286.26|295.04|292.84|285.56|283.36|0
1638306000000|2021-11-30 21:00:00|292.21|290.01|277.59|275.39|292.21|290.01|277.59|275.39|0
1638306300000|2021-11-30 21:05:00|277.75|275.55|280.34|278.14|280.66|278.46|276.02|273.82|0
1638306600000|2021-11-30 21:10:00|279.69|277.49|279.37|277.17|280.34|278.14|277.61|275.41|0
1638306900000|2021-11-30 21:15:00|279.89|277.29|278.61|276.01|280.05|277.45|277.81|275.21|0
1638307200000|2021-11-30 21:20:00|278.69|276.09|278.85|276.25|279.25|276.65|276.69|274.09|0
1638307500000|2021-11-30 21:25:00|279.01|276.41|277.96|275.36|279.57|276.97|277.48|274.88|0
1638307800000|2021-11-30 21:30:00|277.8|275.2|278.76|276.16|279.4|276.8|277.16|274.56|0
1638308100000|2021-11-30 21:35:00|279.08|276.48|277.8|275.2|279.24|276.64|277.8|275.2|0
1638308400000|2021-11-30 21:40:00|277.64|275.04|277.96|275.36|277.96|275.36|277.32|274.72|0
1638308700000|2021-11-30 21:45:00|277.64|275.04|275.56|272.96|277.88|275.28|275.4|272.8|0
1638309000000|2021-11-30 21:50:00|275.72|273.12|276.52|273.92|276.68|274.08|275.4|272.8|0
1638309300000|2021-11-30 21:55:00|276.36|273.76|275.16|272.56|276.36|273.76|275.01|272.41|0
1638309600000|2021-11-30 22:00:00|275.23|272.63|275.32|272.72|275.35|272.75|275.16|272.56|0
1638309900000|2021-11-30 22:05:00|275.3|272.7|275.27|272.67|275.43|272.83|275.25|272.65|0
1638310200000|2021-11-30 22:10:00|275.32|272.72|275.34|272.74|275.36|272.76|275.29|272.69|0
1638310500000|2021-11-30 22:15:00|275.38|272.78|275.36|272.76|275.54|272.94|275.34|272.74|0
1638310800000|2021-11-30 22:20:00|275.38|272.78|275.42|272.82|275.65|273.05|275.34|272.74|0
1638311100000|2021-11-30 22:25:00|275.41|272.81|275.35|272.75|275.47|272.87|275.31|272.71|0
1638311400000|2021-11-30 22:30:00|275.31|272.71|275.26|272.66|275.51|272.91|275.26|272.66|0
1638311700000|2021-11-30 22:35:00|275.4|272.8|275.49|272.89|275.6|273|275.3|272.7|0
1638312000000|2021-11-30 22:40:00|275.63|273.03|275.38|272.78|275.63|273.03|275.29|272.69|0
1638312300000|2021-11-30 22:45:00|275.41|272.81|275.49|272.89|275.55|272.95|275.29|272.69|0
1638312600000|2021-11-30 22:50:00|275.41|272.81|275.33|272.73|275.8|273.2|275.33|272.73|0
1638312900000|2021-11-30 22:55:00|275.31|272.71|274.96|272.36|275.77|273.17|274.85|272.25|0
1638313200000|2021-11-30 23:00:00|274.02|271.42|270.94|268.34|274.02|271.42|269.21|266.61|0
1638313500000|2021-11-30 23:05:00|270.71|268.11|272.36|269.76|272.36|269.76|270.31|267.71|0
1638313800000|2021-11-30 23:10:00|272.51|269.91|273.3|270.7|273.62|271.02|271.88|269.28|0
1638314100000|2021-11-30 23:15:00|272.98|270.38|274.25|271.65|274.25|271.65|272.35|269.75|0
1638314400000|2021-11-30 23:20:00|273.3|270.7|273.93|271.33|274.88|272.28|272.98|270.38|0
1638314700000|2021-11-30 23:25:00|273.77|271.17|273.93|271.33|274.08|271.48|272.5|269.9|0
1638315000000|2021-11-30 23:30:00|273.61|271.01|272.97|270.37|273.61|271.01|272.03|269.43|0
1638315300000|2021-11-30 23:35:00|272.66|270.06|273.6|271|274.08|271.48|272.34|269.74|0
1638315600000|2021-11-30 23:40:00|273.45|270.85|276.78|274.18|276.86|274.26|273.29|270.69|0
1638315900000|2021-11-30 23:45:00|276.7|274.1|277.73|275.13|278.53|275.93|274.71|272.11|0
1638316200000|2021-11-30 23:50:00|277.41|274.81|276.61|274.01|277.41|274.81|275.82|273.22|0
1638316500000|2021-11-30 23:55:00|276.54|273.94|275.97|273.37|277.09|274.49|275.81|273.21|0
1638316800000|2021-12-01 00:00:00|275.65|273.05|272.96|270.36|275.81|273.21|272.64|270.04|0
1638317100000|2021-12-01 00:05:00|272.88|270.28|274.06|271.46|274.06|271.46|271.38|268.78|0
1638317400000|2021-12-01 00:10:00|273.75|271.15|277.08|274.48|277.56|274.96|273.43|270.83|0
1638317700000|2021-12-01 00:15:00|277.24|274.64|281.56|278.96|282.53|279.93|276.76|274.16|0
1638318000000|2021-12-01 00:20:00|281.72|279.12|280.11|277.51|283.01|280.41|280.11|277.51|0
1638318300000|2021-12-01 00:25:00|280.27|277.67|282.04|279.44|283.33|280.73|280.03|277.43|0
1638318600000|2021-12-01 00:30:00|281.64|279.04|281.07|278.47|281.88|279.28|280.51|277.91|0
1638318900000|2021-12-01 00:35:00|281.39|278.79|281.96|279.36|283.97|281.37|281.39|278.79|0
1638319200000|2021-12-01 00:40:00|281.87|279.27|279.14|276.54|281.87|279.27|278.74|276.14|0
1638319500000|2021-12-01 00:45:00|278.66|276.06|277.62|275.02|278.82|276.22|276.58|273.98|0
1638319800000|2021-12-01 00:50:00|277.54|274.94|278.18|275.58|278.5|275.9|277.22|274.62|0
1638320100000|2021-12-01 00:55:00|278.02|275.42|279.94|277.34|280.9|278.3|277.86|275.26|0
1638320400000|2021-12-01 01:00:00|280.26|277.66|280.09|277.49|282.83|280.23|279.93|277.33|0
1638320700000|2021-12-01 01:05:00|280.25|277.65|277.85|275.25|280.34|277.74|276.82|274.22|0
1638321000000|2021-12-01 01:10:00|278.17|275.57|275.14|272.54|278.33|275.73|274.5|271.9|0
1638321300000|2021-12-01 01:15:00|275.54|272.94|273.71|271.11|276.25|273.65|273.08|270.48|0
1638321600000|2021-12-01 01:20:00|273.55|270.95|274.42|271.82|275.29|272.69|272.44|269.84|0
1638321900000|2021-12-01 01:25:00|274.34|271.74|272.76|270.16|274.97|272.37|272.6|270|0
1638322200000|2021-12-01 01:30:00|273.07|270.47|274.49|271.89|275.77|273.17|272.28|269.68|0
1638322500000|2021-12-01 01:35:00|274.34|271.74|273.38|270.78|274.34|271.74|273.23|270.63|0
1638322800000|2021-12-01 01:40:00|273.54|270.94|272.91|270.31|275.44|272.84|272.75|270.15|0
1638323100000|2021-12-01 01:45:00|272.75|270.15|273.06|270.46|273.38|270.78|272.04|269.44|0
1638323400000|2021-12-01 01:50:00|273.22|270.62|270.85|268.25|273.54|270.94|269.75|267.15|0
1638323700000|2021-12-01 01:55:00|270.54|267.94|271.16|268.56|271.56|268.96|269.75|267.15|0
1638324000000|2021-12-01 02:00:00|271.01|268.41|268.18|265.58|271.4|268.8|267.55|264.95|0
1638324300000|2021-12-01 02:05:00|268.34|265.74|267.86|265.26|268.65|266.05|266.93|264.33|0
1638324600000|2021-12-01 02:10:00|267.71|265.11|269.27|266.67|269.27|266.67|267.24|264.64|0
1638324900000|2021-12-01 02:15:00|269.11|266.51|268.64|266.04|269.58|266.98|268.17|265.57|0
1638325200000|2021-12-01 02:20:00|268.48|265.88|268.64|266.04|269.27|266.67|267.86|265.26|0
1638325500000|2021-12-01 02:25:00|268.56|265.96|267.07|264.47|268.95|266.35|266.76|264.16|0
1638325800000|2021-12-01 02:30:00|267.15|264.55|267.46|264.86|267.54|264.94|265.98|263.38|0
1638326100000|2021-12-01 02:35:00|267.38|264.78|265.98|263.38|267.38|264.78|265.98|263.38|0
1638326400000|2021-12-01 02:40:00|266.06|263.46|266.28|263.68|266.91|264.31|265.98|263.38|0
1638326700000|2021-12-01 02:45:00|266.44|263.84|267.22|264.62|267.22|264.62|266.28|263.68|0
1638327000000|2021-12-01 02:50:00|267.06|264.46|266.12|263.52|267.37|264.77|266.12|263.52|0
1638327300000|2021-12-01 02:55:00|266.28|263.68|265.97|263.37|266.28|263.68|265.97|263.37|0
1638327600000|2021-12-01 03:00:00|266.12|263.52|265.96|263.36|266.59|263.99|265.96|263.36|0
1638327900000|2021-12-01 03:05:00|266.12|263.52|266.9|264.3|267.21|264.61|265.96|263.36|0
1638328200000|2021-12-01 03:10:00|267.05|264.45|266.89|264.29|267.36|264.76|266.89|264.29|0
1638328500000|2021-12-01 03:15:00|266.74|264.14|266.42|263.82|266.74|264.14|266.11|263.51|0
1638328800000|2021-12-01 03:20:00|266.27|263.67|266.89|264.29|267.2|264.6|266.27|263.67|0
1638329100000|2021-12-01 03:25:00|267.04|264.44|266.26|263.66|267.04|264.44|265.95|263.35|0
1638329400000|2021-12-01 03:30:00|266.11|263.51|266.41|263.81|267.04|264.44|266.11|263.51|0
1638329700000|2021-12-01 03:35:00|266.26|263.66|267.35|264.75|267.35|264.75|265.95|263.35|0
1638330000000|2021-12-01 03:40:00|267.27|264.67|270.64|268.04|271.11|268.51|267.19|264.59|0
1638330300000|2021-12-01 03:45:00|270.79|268.19|269.85|267.25|270.79|268.19|268.75|266.15|0
1638330600000|2021-12-01 03:50:00|269.69|267.09|268.59|265.99|269.69|267.09|268.28|265.68|0
1638330900000|2021-12-01 03:55:00|268.43|265.83|268.12|265.52|268.98|266.38|268.12|265.52|0
1638331200000|2021-12-01 04:00:00|267.81|265.21|266.24|263.64|267.81|265.21|265.93|263.33|0
1638331500000|2021-12-01 04:05:00|266.4|263.8|266.4|263.8|266.86|264.26|265.93|263.33|0
1638331800000|2021-12-01 04:10:00|266.32|263.72|265.93|263.33|266.71|264.11|265.93|263.33|0
1638332100000|2021-12-01 04:15:00|266.08|263.48|266.23|263.63|266.39|263.79|265.92|263.32|0
1638332400000|2021-12-01 04:20:00|266.08|263.48|266.39|263.79|266.39|263.79|265.92|263.32|0
1638332700000|2021-12-01 04:25:00|266.54|263.94|265.92|263.32|266.54|263.94|265.92|263.32|0
1638333000000|2021-12-01 04:30:00|263.74|261.14|264.05|261.45|264.83|262.23|263.43|260.83|0
1638333300000|2021-12-01 04:35:00|264.21|261.61|262.19|259.59|264.36|261.76|262.19|259.59|0
1638333600000|2021-12-01 04:40:00|262.04|259.44|262.19|259.59|263.12|260.52|261.57|258.97|0
1638333900000|2021-12-01 04:45:00|262.27|259.67|262.19|259.59|262.35|259.75|261.26|258.66|0
1638334200000|2021-12-01 04:50:00|262.34|259.74|262.27|259.67|263.11|260.51|261.88|259.28|0
1638334500000|2021-12-01 04:55:00|262.19|259.59|261.72|259.12|262.65|260.05|261.18|258.58|0
1638334800000|2021-12-01 05:00:00|261.57|258.97|263.26|260.66|263.73|261.13|261.26|258.66|0
1638335100000|2021-12-01 05:05:00|263.03|260.43|263.1|260.5|263.41|260.81|262.64|260.04|0
1638335400000|2021-12-01 05:10:00|262.95|260.35|261.82|259.22|264.03|261.43|257.4|254.8|0
1638335700000|2021-12-01 05:15:00|261.67|259.07|259.78|257.18|261.67|259.07|259.78|257.18|0
1638336000000|2021-12-01 05:20:00|259.63|257.03|258.54|255.94|259.63|257.03|258.54|255.94|0
1638336300000|2021-12-01 05:25:00|258.39|255.79|259.16|256.56|259.32|256.72|258.23|255.63|0
1638336600000|2021-12-01 05:30:00|259.31|256.71|260.86|258.26|260.86|258.26|259.31|256.71|0
1638336900000|2021-12-01 05:35:00|260.71|258.11|259.15|256.55|260.95|258.35|259.15|256.55|0
1638337200000|2021-12-01 05:40:00|259.23|256.63|259.46|256.86|259.93|257.33|258.84|256.24|0
1638337500000|2021-12-01 05:45:00|259.31|256.71|259.46|256.86|259.62|257.02|259.08|256.48|0
1638337800000|2021-12-01 05:50:00|259.61|257.01|260.39|257.79|260.39|257.79|259.61|257.01|0
1638338100000|2021-12-01 05:55:00|260.23|257.63|260.54|257.94|261.16|258.56|259.85|257.25|0
1638338400000|2021-12-01 06:00:00|260.7|258.1|260.77|258.17|262.25|259.65|259.92|257.32|0
1638338700000|2021-12-01 06:05:00|261.32|258.72|257.59|254.99|261.32|258.72|257.52|254.92|0
1638339000000|2021-12-01 06:10:00|257.67|255.07|255.74|253.14|257.9|255.3|255.43|252.83|0
1638339300000|2021-12-01 06:15:00|255.59|252.99|256.82|254.22|256.82|254.22|254.82|252.22|0
1638339600000|2021-12-01 06:20:00|256.74|254.14|253.83|251.23|256.74|254.14|253.52|250.92|0
1638339900000|2021-12-01 06:25:00|253.98|251.38|253.52|250.92|255.22|252.62|253.52|250.92|0
1638340200000|2021-12-01 06:30:00|253.29|250.69|253.21|250.61|253.75|251.15|252.75|250.15|0
1638340500000|2021-12-01 06:35:00|253.44|250.84|254.36|251.76|254.75|252.15|252.9|250.3|0
1638340800000|2021-12-01 06:40:00|254.44|251.84|257.46|254.86|257.69|255.09|254.44|251.84|0
1638341100000|2021-12-01 06:45:00|257.38|254.78|256.99|254.39|257.53|254.93|256.37|253.77|0
1638341400000|2021-12-01 06:50:00|257.06|254.46|256.91|254.31|257.14|254.54|255.82|253.22|0
1638341700000|2021-12-01 06:55:00|256.68|254.08|255.97|253.37|256.75|254.15|255.51|252.91|0
1638342000000|2021-12-01 07:00:00|256.13|253.53|257.21|254.61|257.37|254.77|253.66|251.06|0
1638342300000|2021-12-01 07:05:00|257.29|254.69|255.5|252.9|258.07|255.47|254.11|251.51|0
1638342600000|2021-12-01 07:10:00|255.58|252.98|254.57|251.97|255.58|252.98|254.19|251.59|0
1638342900000|2021-12-01 07:15:00|254.42|251.82|255.34|252.74|255.5|252.9|253.96|251.36|0
1638343200000|2021-12-01 07:20:00|255.19|252.59|256.43|253.83|257.05|254.45|255.11|252.51|0
1638343500000|2021-12-01 07:25:00|256.58|253.98|256.58|253.98|257.36|254.76|256.11|253.51|0
1638343800000|2021-12-01 07:30:00|256.73|254.13|257.82|255.22|258.13|255.53|255.8|253.2|0
1638344100000|2021-12-01 07:35:00|257.9|255.3|257.5|254.9|258.13|255.53|255.95|253.35|0
1638344400000|2021-12-01 07:40:00|257.59|254.99|254.25|251.65|257.59|254.99|254.1|251.5|0
1638344700000|2021-12-01 07:45:00|254.4|251.8|254.17|251.57|261.07|258.47|253.93|251.33|0
1638345000000|2021-12-01 07:50:00|254.08|251.48|256.34|253.74|256.42|253.82|254.08|251.48|0
1638345300000|2021-12-01 07:55:00|256.03|253.43|256.8|254.2|257.58|254.98|255.88|253.28|0
1638345600000|2021-12-01 08:00:00|256.65|254.05|255.87|253.27|258.82|256.22|255.49|252.89|0
1638345900000|2021-12-01 08:05:00|255.36|253.16|257.22|255.02|257.77|255.57|254.9|252.7|0
1638346200000|2021-12-01 08:10:00|256.91|254.71|257.68|255.48|258.62|256.42|256.91|254.71|0
1638346500000|2021-12-01 08:15:00|257.84|255.64|254.82|252.62|258.15|255.95|254.74|252.54|0
1638346800000|2021-12-01 08:20:00|254.66|252.46|256.75|254.55|257.06|254.86|254.66|252.46|0
1638347100000|2021-12-01 08:25:00|257.06|254.86|258.14|255.94|258.61|256.41|256.28|254.08|0
1638347400000|2021-12-01 08:30:00|258.61|256.41|259.54|257.34|262.44|260.24|258.61|256.41|0
1638347700000|2021-12-01 08:35:00|259.23|257.03|260.16|257.96|261.41|259.21|259.23|257.03|0
1638348000000|2021-12-01 08:40:00|260|257.8|262.59|260.39|263.77|261.57|259.69|257.49|0
1638348300000|2021-12-01 08:45:00|262.51|260.31|261.25|259.05|263.06|260.86|261.09|258.89|0
1638348600000|2021-12-01 08:50:00|261.02|258.82|259.68|257.48|262.03|259.83|258.52|256.32|0
1638348900000|2021-12-01 08:55:00|260|257.8|256.26|254.06|260.47|258.27|256.26|254.06|0
1638349200000|2021-12-01 09:00:00|256.42|254.22|254.23|252.03|256.88|254.68|252.5|250.3|0
1638349500000|2021-12-01 09:05:00|254.07|251.87|250.84|248.64|254.07|251.87|250.07|247.87|0
1638349800000|2021-12-01 09:10:00|250.92|248.72|250.22|248.02|251.14|248.94|249.69|247.49|0
1638350100000|2021-12-01 09:15:00|250.15|247.95|249.3|247.1|250.37|248.17|248.38|246.18|0
1638350400000|2021-12-01 09:20:00|249.6|247.4|250.37|248.17|250.37|248.17|248.23|246.03|0
1638350700000|2021-12-01 09:25:00|250.6|248.4|249.29|247.09|250.67|248.47|249.29|247.09|0
1638351000000|2021-12-01 09:30:00|249.14|246.94|247.61|245.41|249.68|247.48|247.61|245.41|0
1638351300000|2021-12-01 09:35:00|247.46|245.26|245.49|243.29|248.07|245.87|245.26|243.06|0
1638351600000|2021-12-01 09:40:00|245.33|243.13|245.79|243.59|247.31|245.11|244.73|242.53|0
1638351900000|2021-12-01 09:45:00|245.64|243.44|246.62|244.42|247.76|245.56|245.48|243.28|0
1638352200000|2021-12-01 09:50:00|246.54|244.34|247|244.8|247.3|245.1|246.39|244.19|0
1638352500000|2021-12-01 09:55:00|246.69|244.49|246.84|244.64|247.45|245.25|246.69|244.49|0
1638352800000|2021-12-01 10:00:00|246.99|244.79|247.45|245.25|247.45|245.25|246.38|244.18|0
1638353100000|2021-12-01 10:05:00|247.29|245.09|248.51|246.31|249.27|247.07|247.14|244.94|0
1638353400000|2021-12-01 10:10:00|248.44|246.24|249.27|247.07|249.58|247.38|248.28|246.08|0
1638353700000|2021-12-01 10:15:00|249.58|247.38|248.5|246.3|250.03|247.83|248.35|246.15|0
1638354000000|2021-12-01 10:20:00|248.81|246.61|249.5|247.3|249.57|247.37|248.5|246.3|0
1638354300000|2021-12-01 10:25:00|249.57|247.37|248.65|246.45|249.57|247.37|247.89|245.69|0
1638354600000|2021-12-01 10:30:00|248.8|246.6|247.73|245.53|249.11|246.91|247.51|245.31|0
1638354900000|2021-12-01 10:35:00|247.81|245.61|248.04|245.84|248.19|245.99|247.43|245.23|0
1638355200000|2021-12-01 10:40:00|247.88|245.68|248.64|246.44|248.8|246.6|247.73|245.53|0
1638355500000|2021-12-01 10:45:00|248.49|246.29|247.12|244.92|248.8|246.6|246.81|244.61|0
1638355800000|2021-12-01 10:50:00|247.42|245.22|246.81|244.61|248.49|246.29|246.05|243.85|0
1638356100000|2021-12-01 10:55:00|247.12|244.92|247.42|245.22|247.88|245.68|246.96|244.76|0
1638356400000|2021-12-01 11:00:00|247.27|245.07|248.63|246.43|248.63|246.43|246.43|244.23|0
1638356700000|2021-12-01 11:05:00|248.48|246.28|248.02|245.82|249.09|246.89|247.41|245.21|0
1638357000000|2021-12-01 11:10:00|248.17|245.97|249.24|247.04|249.39|247.19|247.72|245.52|0
1638357300000|2021-12-01 11:15:00|249.39|247.19|249.85|247.65|251.08|248.88|249.39|247.19|0
1638357600000|2021-12-01 11:20:00|249.93|247.73|248.93|246.73|250|247.8|248.01|245.81|0
1638357900000|2021-12-01 11:25:00|249.08|246.88|248.47|246.27|249.38|247.18|248.32|246.12|0
1638358200000|2021-12-01 11:30:00|248.62|246.42|248.47|246.27|249.23|247.03|247.86|245.66|0
1638358500000|2021-12-01 11:35:00|248.62|246.42|249.23|247.03|249.23|247.03|247.85|245.65|0
1638358800000|2021-12-01 11:40:00|249.07|246.87|248.61|246.41|249.53|247.33|248.61|246.41|0
1638359100000|2021-12-01 11:45:00|248.92|246.72|247.54|245.34|249.07|246.87|247.39|245.19|0
1638359400000|2021-12-01 11:50:00|247.7|245.5|245.72|243.52|247.85|245.65|245.57|243.37|0
1638359700000|2021-12-01 11:55:00|246.02|243.82|245.56|243.36|246.02|243.82|245.26|243.06|0
1638360000000|2021-12-01 12:00:00|245.72|243.52|246.62|244.42|246.62|244.42|244.96|242.76|0
1638360300000|2021-12-01 12:05:00|246.78|244.58|247.38|245.18|247.53|245.33|246.47|244.27|0
1638360600000|2021-12-01 12:10:00|247.23|245.03|246.47|244.27|247.53|245.33|246.47|244.27|0
1638360900000|2021-12-01 12:15:00|246.62|244.42|245.55|243.35|247.53|245.33|244.19|241.99|0
1638361200000|2021-12-01 12:20:00|245.63|243.43|243.64|241.44|245.63|243.43|242.17|239.97|0
1638361500000|2021-12-01 12:25:00|243.72|241.52|244.41|242.21|247.09|244.89|243.6|241.4|0
1638361800000|2021-12-01 12:30:00|244.71|242.51|245.92|243.72|246.07|243.87|243.95|241.75|0
1638362100000|2021-12-01 12:35:00|245.77|243.57|245.01|242.81|246.22|244.02|244.86|242.66|0
1638362400000|2021-12-01 12:40:00|245.16|242.96|244.85|242.65|245.61|243.41|244.4|242.2|0
1638362700000|2021-12-01 12:45:00|245|242.8|245.61|243.41|245.91|243.71|244.55|242.35|0
1638363000000|2021-12-01 12:50:00|245.46|243.26|244.39|242.19|245.61|243.41|243.94|241.74|0
1638363300000|2021-12-01 12:55:00|244.24|242.04|245.3|243.1|245.38|243.18|244.24|242.04|0
1638363600000|2021-12-01 13:00:00|245.15|242.95|247.12|244.92|247.88|245.68|245|242.8|0
1638363900000|2021-12-01 13:05:00|247.11|244.91|247.11|244.91|247.87|245.67|246.66|244.46|0
1638364200000|2021-12-01 13:10:00|247.26|245.06|247.41|245.21|248.33|246.13|247.11|244.91|0
1638364500000|2021-12-01 13:15:00|247.26|245.06|246.2|244|247.57|245.37|245.74|243.54|0
1638364800000|2021-12-01 13:20:00|246.35|244.15|247.86|245.66|248.63|246.43|246.04|243.84|0
1638365100000|2021-12-01 13:25:00|248.02|245.82|249.08|246.88|249.39|247.19|246.73|244.53|0
1638365400000|2021-12-01 13:30:00|249.23|247.03|245.73|243.53|249.23|247.03|245.73|243.53|0
1638365700000|2021-12-01 13:35:00|246.04|243.84|245.43|243.23|246.19|243.99|245.13|242.93|0
1638366000000|2021-12-01 13:40:00|245.28|243.08|245.39|243.19|246.9|244.7|245.09|242.89|0
1638366300000|2021-12-01 13:45:00|245.24|243.04|246.14|243.94|246.44|244.24|244.93|242.73|0
1638366600000|2021-12-01 13:50:00|246.07|243.87|247.58|245.38|247.95|245.75|245.69|243.49|0
1638366900000|2021-12-01 13:55:00|247.5|245.3|247.95|245.75|248.71|246.51|247.34|245.14|0
1638367200000|2021-12-01 14:00:00|248.1|245.9|247.19|244.99|248.1|245.9|246.74|244.54|0
1638367500000|2021-12-01 14:05:00|247.04|244.84|246.73|244.53|247.49|245.29|246.13|243.93|0
1638367800000|2021-12-01 14:10:00|246.88|244.68|247.64|245.44|248.25|246.05|246.58|244.38|0
1638368100000|2021-12-01 14:15:00|247.79|245.59|248.7|246.5|248.7|246.5|246.43|244.23|0
1638368400000|2021-12-01 14:20:00|248.85|246.65|248.85|246.65|249.15|246.95|248.24|246.04|0
1638368700000|2021-12-01 14:25:00|248.69|246.49|248.54|246.34|249.76|247.56|248.08|245.88|0
1638369000000|2021-12-01 14:30:00|248.84|246.64|256.18|253.98|256.18|253.98|247.78|245.58|0
1638369300000|2021-12-01 14:35:00|257.11|254.91|255.1|252.9|257.11|254.91|254.02|251.82|0
1638369600000|2021-12-01 14:40:00|255.41|253.21|251.41|249.21|255.56|253.36|251.25|249.05|0
1638369900000|2021-12-01 14:45:00|253.09|250.89|252.47|250.27|253.09|250.89|249.57|247.37|0
1638370200000|2021-12-01 14:50:00|252.78|250.58|252.93|250.73|254.16|251.96|251.09|248.89|0
1638370500000|2021-12-01 14:55:00|253.08|250.88|249.4|247.2|253.08|250.88|248.49|246.29|0
1638370800000|2021-12-01 15:00:00|249.56|247.36|245.45|243.25|249.56|247.36|242.3|240.1|0
1638371100000|2021-12-01 15:05:00|245|242.8|241.4|239.2|245|242.8|240.8|238.6|0
1638371400000|2021-12-01 15:10:00|241.25|239.05|242.44|240.24|243.49|241.29|240.35|238.15|0
1638371700000|2021-12-01 15:15:00|241.99|239.79|240.05|237.85|241.99|239.79|239.3|237.1|0
1638372000000|2021-12-01 15:20:00|239.9|237.7|241.24|239.04|243.94|241.74|239.6|237.4|0
1638372300000|2021-12-01 15:25:00|241.54|239.34|244.24|242.04|244.39|242.19|240.34|238.14|0
1638372600000|2021-12-01 15:30:00|244.54|242.34|243.93|241.73|244.54|242.34|241.08|238.88|0
1638372900000|2021-12-01 15:35:00|243.78|241.58|247.25|245.05|247.25|245.05|242.73|240.53|0
1638373200000|2021-12-01 15:40:00|247.4|245.2|243.78|241.58|250.76|248.56|243.02|240.82|0
1638373500000|2021-12-01 15:45:00|243.63|241.43|240.03|237.83|243.93|241.73|239.73|237.53|0
1638373800000|2021-12-01 15:50:00|239.88|237.68|238.1|235.9|241.22|239.02|237.8|235.6|0
1638374100000|2021-12-01 15:55:00|238.39|236.19|237.95|235.75|239.88|237.68|236.91|234.71|0
1638374400000|2021-12-01 16:00:00|237.8|235.6|238.68|236.48|238.98|236.78|236.91|234.71|0
1638374700000|2021-12-01 16:05:00|238.83|236.63|237.5|235.3|238.98|236.78|236.9|234.7|0
1638375000000|2021-12-01 16:10:00|237.05|234.85|232.35|230.15|237.5|235.3|232.35|230.15|0
1638375300000|2021-12-01 16:15:00|232.49|230.29|231.98|229.78|237.94|235.74|231.25|229.05|0
1638375600000|2021-12-01 16:20:00|231.83|229.63|231.54|229.34|233|230.8|231.54|229.34|0
1638375900000|2021-12-01 16:25:00|231.68|229.48|233.29|231.09|233.29|231.09|230.67|228.47|0
1638376200000|2021-12-01 16:30:00|233.14|230.94|234.31|232.11|235.48|233.28|231.68|229.48|0
1638376500000|2021-12-01 16:35:00|233.72|231.52|235.18|232.98|235.77|233.57|233.28|231.08|0
1638376800000|2021-12-01 16:40:00|234.74|232.54|235.33|233.13|235.77|233.57|233.86|231.66|0
1638377100000|2021-12-01 16:45:00|235.48|233.28|235.62|233.42|238.43|236.23|235.03|232.83|0
1638377400000|2021-12-01 16:50:00|235.77|233.57|239.61|237.41|239.76|237.56|235.77|233.57|0
1638377700000|2021-12-01 16:55:00|239.76|237.56|244.54|242.34|246.49|244.29|239.76|237.56|0
1638378000000|2021-12-01 17:00:00|244.99|242.79|242.01|239.81|246.34|244.14|242.01|239.81|0
1638378300000|2021-12-01 17:05:00|242.46|240.26|242.9|240.7|244.09|241.89|240.83|238.63|0
1638378600000|2021-12-01 17:10:00|243.05|240.85|241.12|238.92|243.64|241.44|240.83|238.63|0
1638378900000|2021-12-01 17:15:00|241.42|239.22|239.79|237.59|241.42|239.22|238.32|236.12|0
1638379200000|2021-12-01 17:20:00|239.64|237.44|242.3|240.1|242.6|240.4|238.61|236.41|0
1638379500000|2021-12-01 17:25:00|242.52|240.32|245.57|243.37|246.02|243.82|241.56|239.36|0
1638379800000|2021-12-01 17:30:00|244.97|242.77|243.33|241.13|246.17|243.97|242.82|240.62|0
1638380100000|2021-12-01 17:35:00|243.78|241.58|243.78|241.58|246.69|244.49|243.78|241.58|0
1638380400000|2021-12-01 17:40:00|243.33|241.13|244.97|242.77|245.42|243.22|243.18|240.98|0
1638380700000|2021-12-01 17:45:00|245.12|242.92|246.46|244.26|246.76|244.56|244.37|242.17|0
1638381000000|2021-12-01 17:50:00|246.61|244.41|252.95|250.75|252.95|250.75|246.61|244.41|0
1638381300000|2021-12-01 17:55:00|252.8|250.6|258.16|255.96|259.4|257.2|252.8|250.6|0
1638381600000|2021-12-01 18:00:00|258.78|256.58|263.91|261.71|263.99|261.79|254.02|251.82|0
1638381900000|2021-12-01 18:05:00|263.3|261.1|267.97|265.77|268.5|266.3|259.78|257.58|0
1638382200000|2021-12-01 18:10:00|268.12|265.92|267.65|265.45|271.55|269.35|267.65|265.45|0
1638382500000|2021-12-01 18:15:00|268.27|266.07|273.27|271.07|273.27|271.07|265.64|263.44|0
1638382800000|2021-12-01 18:20:00|272.01|269.81|264.52|262.32|272.48|270.28|264.52|262.32|0
1638383100000|2021-12-01 18:25:00|264.83|262.63|262.19|259.99|265.14|262.94|261.42|259.22|0
1638383400000|2021-12-01 18:30:00|261.89|259.69|264.2|262|265.75|263.55|261.42|259.22|0
1638383700000|2021-12-01 18:35:00|264.28|262.08|264.35|262.15|266.06|263.86|262.96|260.76|0
1638384000000|2021-12-01 18:40:00|264.51|262.31|269.63|267.43|272.8|270.6|263.58|261.38|0
1638384300000|2021-12-01 18:45:00|269.55|267.35|280.07|277.87|280.71|278.51|269.55|267.35|0
1638384600000|2021-12-01 18:50:00|279.75|277.55|273.08|270.88|279.75|277.55|271.5|269.3|0
1638384900000|2021-12-01 18:55:00|272.6|270.4|269.77|267.57|273.23|271.03|268.68|266.48|0
1638385200000|2021-12-01 19:00:00|270.71|268.51|273.53|271.33|274.49|272.29|268.68|266.48|0
1638385500000|2021-12-01 19:05:00|274.32|272.12|277.4|275.2|277.48|275.28|272.28|270.08|0
1638385800000|2021-12-01 19:10:00|277|274.8|281.54|279.34|283.79|281.59|276.93|274.73|0
1638386100000|2021-12-01 19:15:00|282.02|279.82|285.08|282.88|286.21|284.01|278.86|276.66|0
1638386400000|2021-12-01 19:20:00|284.6|282.4|278.63|276.43|285.4|283.2|278.23|276.03|0
1638386700000|2021-12-01 19:25:00|278.86|276.66|273.21|271.01|279.33|277.13|272.26|270.06|0
1638387000000|2021-12-01 19:30:00|273.52|271.32|273.05|270.85|274.15|271.95|269.29|267.09|0
1638387300000|2021-12-01 19:35:00|273.2|271|272.88|270.68|276.83|274.63|271.62|269.42|0
1638387600000|2021-12-01 19:40:00|272.72|270.52|276.83|274.63|278.58|276.38|272.72|270.52|0
1638387900000|2021-12-01 19:45:00|276.99|274.79|274.45|272.25|278.58|276.38|272.8|270.6|0
1638388200000|2021-12-01 19:50:00|274.61|272.41|280.81|278.61|281.08|278.88|272.09|269.89|0
1638388500000|2021-12-01 19:55:00|280.65|278.45|280.49|278.29|281.29|279.09|277.14|274.94|0
1638388800000|2021-12-01 20:00:00|280.41|278.21|286.77|284.57|287.25|285.05|278.73|276.53|0
1638389100000|2021-12-01 20:05:00|287.18|284.98|291.51|289.31|291.83|289.63|284.36|282.16|0
1638389400000|2021-12-01 20:10:00|291.34|289.14|289.38|287.18|292.81|290.61|288.41|286.21|0
1638389700000|2021-12-01 20:15:00|289.22|287.02|298.74|296.54|300.95|298.75|289.22|287.02|0
1638390000000|2021-12-01 20:20:00|299.07|296.87|308.16|305.96|309.16|306.96|298.41|296.21|0
1638390300000|2021-12-01 20:25:00|308.66|306.46|307.16|304.96|312.01|309.81|303.17|300.97|0
1638390600000|2021-12-01 20:30:00|308.82|306.62|309.39|307.19|313.58|311.38|305.91|303.71|0
1638390900000|2021-12-01 20:35:00|310.3|308.1|302.98|300.78|311.5|309.3|301.66|299.46|0
1638391200000|2021-12-01 20:40:00|303.48|301.28|299.03|296.83|304.47|302.27|298.21|296.01|0
1638391500000|2021-12-01 20:45:00|298.86|296.66|310.68|308.48|310.85|308.65|297.97|295.77|0
1638391800000|2021-12-01 20:50:00|311.85|309.65|318.53|316.33|319.2|317|310.01|307.81|0
1638392100000|2021-12-01 20:55:00|319.03|316.83|337.45|335.25|337.62|335.42|319.03|316.83|0
1638392400000|2021-12-01 21:00:00|336.76|334.56|337.28|335.08|343.84|341.64|332.66|330.46|0
1638392700000|2021-12-01 21:05:00|337.71|335.51|333.49|331.29|338.82|336.62|333.14|330.94|0
1638393000000|2021-12-01 21:10:00|333.14|330.94|329.95|327.75|333.31|331.11|329.21|327.01|0
1638393300000|2021-12-01 21:15:00|331.95|329.35|333.75|331.15|335.3|332.7|331.95|329.35|0
1638393600000|2021-12-01 21:20:00|333.23|330.63|331.68|329.08|334.09|331.49|331.34|328.74|0
1638393900000|2021-12-01 21:25:00|331.86|329.26|333.66|331.06|334.61|332.01|331.51|328.91|0
1638394200000|2021-12-01 21:30:00|333.74|331.14|335.64|333.04|335.64|333.04|333.74|331.14|0
1638394500000|2021-12-01 21:35:00|335.81|333.21|334.77|332.17|335.98|333.38|333.66|331.06|0
1638394800000|2021-12-01 21:40:00|334.6|332|338.4|335.8|338.75|336.15|334.52|331.92|0
1638395100000|2021-12-01 21:45:00|337.8|335.2|334.77|332.17|338.58|335.98|334.42|331.82|0
1638395400000|2021-12-01 21:50:00|334.6|332|333.65|331.05|335.29|332.69|333.39|330.79|0
1638395700000|2021-12-01 21:55:00|333.73|331.13|334.62|332.02|335.11|332.51|332.18|329.58|0
1638396000000|2021-12-01 22:00:00|334.67|332.07|334.24|331.64|334.69|332.09|334.06|331.46|0
1638396300000|2021-12-01 22:05:00|334.31|331.71|334.01|331.41|334.31|331.71|333.86|331.26|0
1638396600000|2021-12-01 22:10:00|334.03|331.43|334.63|332.03|334.63|332.03|333.86|331.26|0
1638396900000|2021-12-01 22:15:00|334.76|332.16|334.53|331.93|334.98|332.38|334.53|331.93|0
1638397200000|2021-12-01 22:20:00|334.55|331.95|333.57|330.97|334.68|332.08|333.57|330.97|0
1638397500000|2021-12-01 22:25:00|333.52|330.92|333.4|330.8|333.52|330.92|333.35|330.75|0
1638397800000|2021-12-01 22:30:00|333.35|330.75|332.71|330.11|333.35|330.75|332.71|330.11|0
1638398100000|2021-12-01 22:35:00|332.77|330.17|332.96|330.36|332.97|330.37|332.69|330.09|0
1638398400000|2021-12-01 22:40:00|332.89|330.29|332.56|329.96|332.89|330.29|332.41|329.81|0
1638398700000|2021-12-01 22:45:00|332.59|329.99|332.49|329.89|332.69|330.09|332.49|329.89|0
1638399000000|2021-12-01 22:50:00|332.48|329.88|332.11|329.51|332.48|329.88|332.01|329.41|0
1638399300000|2021-12-01 22:55:00|332.01|329.41|332.13|329.53|332.26|329.66|331.96|329.36|0
1638399600000|2021-12-01 23:00:00|332.05|329.45|328.81|326.21|332.05|329.45|327.02|324.42|0
1638399900000|2021-12-01 23:05:00|329.06|326.46|326.67|324.07|329.66|327.06|326.5|323.9|0
1638400200000|2021-12-01 23:10:00|326.59|323.99|326.67|324.07|327.52|324.92|324.97|322.37|0
1638400500000|2021-12-01 23:15:00|327.27|324.67|330.51|327.91|330.77|328.17|327.01|324.41|0
1638400800000|2021-12-01 23:20:00|329.83|327.23|334.2|331.6|334.55|331.95|328.88|326.28|0
1638401100000|2021-12-01 23:25:00|333.86|331.26|331.1|328.5|333.86|331.26|330.76|328.16|0
1638401400000|2021-12-01 23:30:00|330.93|328.33|326.49|323.89|330.93|328.33|326.49|323.89|0
1638401700000|2021-12-01 23:35:00|326.32|323.72|326.32|323.72|327.34|324.74|325.3|322.7|0
1638402000000|2021-12-01 23:40:00|326.24|323.64|325.97|323.37|327.34|324.74|325.39|322.79|0
1638402300000|2021-12-01 23:45:00|325.72|323.12|323.77|321.17|325.72|323.12|323.09|320.49|0
1638402600000|2021-12-01 23:50:00|323.6|321|322.07|319.47|323.6|321|321.57|318.97|0
1638402900000|2021-12-01 23:55:00|321.73|319.13|321.73|319.13|322.24|319.64|320.89|318.29|0
1638403200000|2021-12-02 00:00:00|321.65|319.05|321.14|318.54|322.57|319.97|320.3|317.7|0
1638403500000|2021-12-02 00:05:00|321.22|318.62|321.65|319.05|321.73|319.13|320.21|317.61|0
1638403800000|2021-12-02 00:10:00|321.56|318.96|323.41|320.81|324.6|322|321.56|318.96|0
1638404100000|2021-12-02 00:15:00|323.58|320.98|322.06|319.46|324.6|322|321.05|318.45|0
1638404400000|2021-12-02 00:20:00|322.23|319.63|320.29|317.69|322.4|319.8|320.2|317.6|0
1638404700000|2021-12-02 00:25:00|320.2|317.6|319.02|316.42|320.37|317.77|318.86|316.26|0
1638405000000|2021-12-02 00:30:00|319.19|316.59|318.52|315.92|319.19|316.59|318.01|315.41|0
1638405300000|2021-12-02 00:35:00|318.6|316|318.94|316.34|319.19|316.59|318.01|315.41|0
1638405600000|2021-12-02 00:40:00|318.85|316.25|321.88|319.28|322.05|319.45|318.51|315.91|0
1638405900000|2021-12-02 00:45:00|322.05|319.45|325.09|322.49|326.96|324.36|322.05|319.45|0
1638406200000|2021-12-02 00:50:00|325.26|322.66|326.37|323.77|327.81|325.21|324.92|322.32|0
1638406500000|2021-12-02 00:55:00|326.11|323.51|324.24|321.64|326.11|323.51|323.05|320.45|0
1638406800000|2021-12-02 01:00:00|323.56|320.96|324.57|321.97|326.61|324.01|321.53|318.93|0
1638407100000|2021-12-02 01:05:00|324.74|322.14|320.17|317.57|325.42|322.82|320.08|317.48|0
1638407400000|2021-12-02 01:10:00|320.25|317.65|318.15|315.55|320.25|317.65|317.3|314.7|0
1638407700000|2021-12-02 01:15:00|317.81|315.21|321.58|318.98|321.58|318.98|317.12|314.52|0
1638408000000|2021-12-02 01:20:00|321.75|319.15|320.89|318.29|321.75|319.15|319.09|316.49|0
1638408300000|2021-12-02 01:25:00|320.71|318.11|318.65|316.05|320.71|318.11|316.44|313.84|0
1638408600000|2021-12-02 01:30:00|319.17|316.57|318.31|315.71|319.51|316.91|317.46|314.86|0
1638408900000|2021-12-02 01:35:00|318.06|315.46|318.99|316.39|320.11|317.51|317.46|314.86|0
1638409200000|2021-12-02 01:40:00|318.82|316.22|319.33|316.73|319.68|317.08|317.2|314.6|0
1638409500000|2021-12-02 01:45:00|318.99|316.39|318.13|315.53|319.85|317.25|317.45|314.85|0
1638409800000|2021-12-02 01:50:00|318.3|315.7|316.76|314.16|318.99|316.39|315.91|313.31|0
1638410100000|2021-12-02 01:55:00|317.1|314.5|310.99|308.39|317.28|314.68|310.49|307.89|0
1638410400000|2021-12-02 02:00:00|311.16|308.56|313.87|311.27|315.57|312.97|311.16|308.56|0
1638410700000|2021-12-02 02:05:00|314.04|311.44|313.02|310.42|315.39|312.79|312.51|309.91|0
1638411000000|2021-12-02 02:10:00|312.93|310.33|313.52|310.92|313.52|310.92|311.32|308.72|0
1638411300000|2021-12-02 02:15:00|313.27|310.67|314.88|312.28|315.56|312.96|313.18|310.58|0
1638411600000|2021-12-02 02:20:00|315.05|312.45|313.44|310.84|315.99|313.39|313.18|310.58|0
1638411900000|2021-12-02 02:25:00|313.52|310.92|313.85|311.25|314.36|311.76|312.5|309.9|0
1638412200000|2021-12-02 02:30:00|313.68|311.08|312.16|309.56|313.94|311.34|311.65|309.05|0
1638412500000|2021-12-02 02:35:00|312.33|309.73|312.32|309.72|312.83|310.23|311.65|309.05|0
1638412800000|2021-12-02 02:40:00|312.49|309.89|308.36|305.76|312.49|309.89|307.77|305.17|0
1638413100000|2021-12-02 02:45:00|308.44|305.84|309.28|306.68|310.46|307.86|308.11|305.51|0
1638413400000|2021-12-02 02:50:00|309.11|306.51|308.44|305.84|309.95|307.35|308.27|305.67|0
1638413700000|2021-12-02 02:55:00|308.27|305.67|306.09|303.49|308.61|306.01|305.67|303.07|0
1638414000000|2021-12-02 03:00:00|306.01|303.41|307.59|304.99|307.93|305.33|305.92|303.32|0
1638414300000|2021-12-02 03:05:00|307.76|305.16|307.76|305.16|308.94|306.34|307.26|304.66|0
1638414600000|2021-12-02 03:10:00|307.59|304.99|309.27|306.67|310.11|307.51|307.26|304.66|0
1638414900000|2021-12-02 03:15:00|309.1|306.5|310.78|308.18|311.63|309.03|309.1|306.5|0
1638415200000|2021-12-02 03:20:00|310.7|308.1|311.12|308.52|311.12|308.52|309.77|307.17|0
1638415500000|2021-12-02 03:25:00|310.95|308.35|310.27|307.67|312.13|309.53|309.93|307.33|0
1638415800000|2021-12-02 03:30:00|310.44|307.84|309.76|307.16|310.44|307.84|309.09|306.49|0
1638416100000|2021-12-02 03:35:00|309.93|307.33|311.45|308.85|312.72|310.12|309.76|307.16|0
1638416400000|2021-12-02 03:40:00|311.62|309.02|311.61|309.01|312.63|310.03|311.11|308.51|0
1638416700000|2021-12-02 03:45:00|311.53|308.93|310.26|307.66|313.23|310.63|309.76|307.16|0
1638417000000|2021-12-02 03:50:00|310.43|307.83|310.26|307.66|310.77|308.17|309.42|306.82|0
1638417300000|2021-12-02 03:55:00|310.43|307.83|310.09|307.49|311.1|308.5|309.75|307.15|0
1638417600000|2021-12-02 04:00:00|309.41|306.81|306.98|304.38|309.41|306.81|306.56|303.96|0
1638417900000|2021-12-02 04:05:00|307.06|304.46|308.9|306.3|309.41|306.81|306.56|303.96|0
1638418200000|2021-12-02 04:10:00|309.07|306.47|308.9|306.3|309.41|306.81|308.4|305.8|0
1638418500000|2021-12-02 04:15:00|309.07|306.47|310.08|307.48|310.42|307.82|308.4|305.8|0
1638418800000|2021-12-02 04:20:00|310|307.4|309.91|307.31|310.75|308.15|309.57|306.97|0
1638419100000|2021-12-02 04:25:00|309.99|307.39|307.94|305.34|310.58|307.98|307.77|305.17|0
1638419400000|2021-12-02 04:30:00|307.77|305.17|306.42|303.82|309.47|306.87|306.08|303.48|0
1638419700000|2021-12-02 04:35:00|306.25|303.65|307.26|304.66|308.28|305.68|306.25|303.65|0
1638420000000|2021-12-02 04:40:00|307.35|304.75|307.09|304.49|307.43|304.83|306.08|303.48|0
1638420300000|2021-12-02 04:45:00|307.26|304.66|306.84|304.24|307.85|305.25|306.58|303.98|0
1638420600000|2021-12-02 04:50:00|306.75|304.15|308.95|306.35|309.12|306.52|306.75|304.15|0
1638420900000|2021-12-02 04:55:00|308.78|306.18|308.61|306.01|309.63|307.03|308.36|305.76|0
1638421200000|2021-12-02 05:00:00|308.78|306.18|309.79|307.19|310.14|307.54|307.93|305.33|0
1638421500000|2021-12-02 05:05:00|309.96|307.36|309.79|307.19|310.65|308.05|309.11|306.51|0
1638421800000|2021-12-02 05:10:00|309.62|307.02|309.79|307.19|310.47|307.87|309.62|307.02|0
1638422100000|2021-12-02 05:15:00|309.96|307.36|308.94|306.34|310.47|307.87|308.26|305.66|0
1638422400000|2021-12-02 05:20:00|309.28|306.68|308.26|305.66|309.96|307.36|308.26|305.66|0
1638422700000|2021-12-02 05:25:00|308.43|305.83|307.41|304.81|308.76|306.16|307.24|304.64|0
1638423000000|2021-12-02 05:30:00|307.49|304.89|307.91|305.31|308.93|306.33|307.23|304.63|0
1638423300000|2021-12-02 05:35:00|307.74|305.14|308.25|305.65|308.42|305.82|307.57|304.97|0
1638423600000|2021-12-02 05:40:00|308.17|305.57|308.08|305.48|308.59|305.99|307.57|304.97|0
1638423900000|2021-12-02 05:45:00|308.25|305.65|307.23|304.63|308.41|305.81|307.23|304.63|0
1638424200000|2021-12-02 05:50:00|307.4|304.8|306.04|303.44|307.4|304.8|305.53|302.93|0
1638424500000|2021-12-02 05:55:00|305.96|303.36|306.46|303.86|306.72|304.12|305.87|303.27|0
1638424800000|2021-12-02 06:00:00|306.37|303.77|308.24|305.64|308.58|305.98|306.21|303.61|0
1638425100000|2021-12-02 06:05:00|308.41|305.81|308.57|305.97|309.08|306.48|307.56|304.96|0
1638425400000|2021-12-02 06:10:00|308.74|306.14|307.04|304.44|308.74|306.14|307.04|304.44|0
1638425700000|2021-12-02 06:15:00|306.96|304.36|307.89|305.29|308.06|305.46|306.62|304.02|0
1638426000000|2021-12-02 06:20:00|307.72|305.12|308.9|306.3|309.42|306.82|307.55|304.95|0
1638426300000|2021-12-02 06:25:00|308.99|306.39|308.14|305.54|308.99|306.39|308.05|305.45|0
1638426600000|2021-12-02 06:30:00|308.05|305.45|305.51|302.91|308.05|305.45|305.51|302.91|0
1638426900000|2021-12-02 06:35:00|305.6|303|304.16|301.56|305.6|303|303.82|301.22|0
1638427200000|2021-12-02 06:40:00|304.33|301.73|304.16|301.56|305.17|302.57|302.81|300.21|0
1638427500000|2021-12-02 06:45:00|303.99|301.39|303.23|300.63|304.66|302.06|302.31|299.71|0
1638427800000|2021-12-02 06:50:00|303.31|300.71|303.74|301.14|304.49|301.89|303.15|300.55|0
1638428100000|2021-12-02 06:55:00|303.65|301.05|299.21|296.61|304.83|302.23|298.71|296.11|0
1638428400000|2021-12-02 07:00:00|298.88|296.28|298.95|296.35|301.29|298.69|298.12|295.52|0
1638428700000|2021-12-02 07:05:00|299.04|296.44|300.37|297.77|300.37|297.77|296.79|294.19|0
1638429000000|2021-12-02 07:10:00|300.12|297.52|299.95|297.35|301.79|299.19|299.62|297.02|0
1638429300000|2021-12-02 07:15:00|299.7|297.1|302.46|299.86|303.64|301.04|299.45|296.85|0
1638429600000|2021-12-02 07:20:00|302.29|299.69|305.15|302.55|305.49|302.89|302.29|299.69|0
1638429900000|2021-12-02 07:25:00|305.58|302.98|309.04|306.44|310.23|307.63|303.8|301.2|0
1638430200000|2021-12-02 07:30:00|308.79|306.19|309.04|306.44|309.21|306.61|306.67|304.07|0
1638430500000|2021-12-02 07:35:00|308.62|306.02|307.44|304.84|308.79|306.19|305.51|302.91|0
1638430800000|2021-12-02 07:40:00|307.7|305.1|307.27|304.67|308.88|306.28|307.1|304.5|0
1638431100000|2021-12-02 07:45:00|307.1|304.5|305.75|303.15|307.27|304.67|305.58|302.98|0
1638431400000|2021-12-02 07:50:00|305.42|302.82|305.24|302.64|306.26|303.66|304.07|301.47|0
1638431700000|2021-12-02 07:55:00|305.41|302.81|308.86|306.26|309.03|306.43|304.91|302.31|0
1638432000000|2021-12-02 08:00:00|308.35|305.75|308.69|306.09|309.54|306.94|305.49|302.89|0
1638432300000|2021-12-02 08:05:00|308.32|306.12|313.24|311.04|313.93|311.73|307.14|304.94|0
1638432600000|2021-12-02 08:10:00|313.75|311.55|314.09|311.89|315.98|313.78|313.58|311.38|0
1638432900000|2021-12-02 08:15:00|314.01|311.81|310.35|308.15|314.78|312.58|310.1|307.9|0
1638433200000|2021-12-02 08:20:00|310.18|307.98|306.62|304.42|311.45|309.25|306.29|304.09|0
1638433500000|2021-12-02 08:25:00|306.46|304.26|308.31|306.11|309.24|307.04|306.12|303.92|0
1638433800000|2021-12-02 08:30:00|308.48|306.28|314.08|311.88|315.11|312.91|308.48|306.28|0
1638434100000|2021-12-02 08:35:00|313.74|311.54|314.25|312.05|315.11|312.91|311.36|309.16|0
1638434400000|2021-12-02 08:40:00|314.42|312.22|311.01|308.81|314.94|312.74|310.76|308.56|0
1638434700000|2021-12-02 08:45:00|311.69|309.49|310.84|308.64|312.29|310.09|309.99|307.79|0
1638435000000|2021-12-02 08:50:00|310.67|308.47|307.79|305.59|311.01|308.81|307.45|305.25|0
1638435300000|2021-12-02 08:55:00|307.62|305.42|308.12|305.92|308.8|306.6|307.11|304.91|0
1638435600000|2021-12-02 09:00:00|308.29|306.09|304.84|302.64|309.82|307.62|304.58|302.38|0
1638435900000|2021-12-02 09:05:00|304.58|302.38|304.25|302.05|304.92|302.72|303.83|301.63|0
1638436200000|2021-12-02 09:10:00|303.91|301.71|301.73|299.53|304.75|302.55|301.4|299.2|0
1638436500000|2021-12-02 09:15:00|301.57|299.37|300.4|298.2|302.4|300.2|299.56|297.36|0
1638436800000|2021-12-02 09:20:00|300.23|298.03|297.66|295.46|301.73|299.53|297.66|295.46|0
1638437100000|2021-12-02 09:25:00|298.16|295.96|300.34|298.14|301.01|298.81|297.49|295.29|0
1638437400000|2021-12-02 09:30:00|300.17|297.97|303.28|301.08|303.45|301.25|300.17|297.97|0
1638437700000|2021-12-02 09:35:00|303.37|301.17|301.68|299.48|304.55|302.35|301.6|299.4|0
1638438000000|2021-12-02 09:40:00|301.85|299.65|302.69|300.49|303.7|301.5|300.76|298.56|0
1638438300000|2021-12-02 09:45:00|302.85|300.65|305.05|302.85|305.05|302.85|301.84|299.64|0
1638438600000|2021-12-02 09:50:00|304.54|302.34|304.29|302.09|305.47|303.27|302.7|300.5|0
1638438900000|2021-12-02 09:55:00|303.78|301.58|302.94|300.74|303.78|301.58|302.27|300.07|0
1638439200000|2021-12-02 10:00:00|302.6|300.4|304.11|301.91|305.12|302.92|302.1|299.9|0
1638439500000|2021-12-02 10:05:00|304.2|302|305.29|303.09|305.38|303.18|303.61|301.41|0
1638439800000|2021-12-02 10:10:00|305.46|303.26|311.22|309.02|311.39|309.19|305.46|303.26|0
1638440100000|2021-12-02 10:15:00|311.73|309.53|311.16|308.96|314.23|312.03|310.79|308.59|0
1638440400000|2021-12-02 10:20:00|310.39|308.19|308.27|306.07|313.63|311.43|308.1|305.9|0
1638440700000|2021-12-02 10:25:00|308.44|306.24|308.77|306.57|309.62|307.42|307|304.8|0
1638441000000|2021-12-02 10:30:00|309.2|307|307.5|305.3|310.47|308.27|307.42|305.22|0
1638441300000|2021-12-02 10:35:00|307.75|305.55|302.53|300.33|308.26|306.06|302.53|300.33|0
1638441600000|2021-12-02 10:40:00|302.36|300.16|303.55|301.35|305.69|303.49|301.41|299.21|0
1638441900000|2021-12-02 10:45:00|303.47|301.27|303.13|300.93|304.06|301.86|302.03|299.83|0
1638442200000|2021-12-02 10:50:00|303.3|301.1|303.21|301.01|305.49|303.29|302.03|299.83|0
1638442500000|2021-12-02 10:55:00|303.38|301.18|303.54|301.34|304.89|302.69|302.96|300.76|0
1638442800000|2021-12-02 11:00:00|303.71|301.51|306.07|303.87|306.75|304.55|303.2|301|0
1638443100000|2021-12-02 11:05:00|305.99|303.79|304.3|302.1|305.99|303.79|304.04|301.84|0
1638443400000|2021-12-02 11:10:00|304.21|302.01|305.39|303.19|306.33|304.13|303.7|301.5|0
1638443700000|2021-12-02 11:15:00|305.9|303.7|307.76|305.56|308.27|306.07|305.39|303.19|0
1638444000000|2021-12-02 11:20:00|308.1|305.9|307.08|304.88|308.27|306.07|306.32|304.12|0
1638444300000|2021-12-02 11:25:00|307.17|304.97|307.08|304.88|308.02|305.82|305.73|303.53|0
1638444600000|2021-12-02 11:30:00|307|304.8|307.25|305.05|307.42|305.22|304.54|302.34|0
1638444900000|2021-12-02 11:35:00|307.08|304.88|307.92|305.72|308.95|306.75|306.91|304.71|0
1638445200000|2021-12-02 11:40:00|307.84|305.64|308.09|305.89|308.86|306.66|306.91|304.71|0
1638445500000|2021-12-02 11:45:00|308.18|305.98|306.39|304.19|308.26|306.06|305.54|303.34|0
1638445800000|2021-12-02 11:50:00|306.48|304.28|306.22|304.02|307.75|305.55|305.71|303.51|0
1638446100000|2021-12-02 11:55:00|306.05|303.85|306.05|303.85|306.48|304.28|304.69|302.49|0
1638446400000|2021-12-02 12:00:00|306.22|304.02|306.04|303.84|307.23|305.03|303.94|301.74|0
1638446700000|2021-12-02 12:05:00|305.88|303.68|311.83|309.63|311.83|309.63|305.88|303.68|0
1638447000000|2021-12-02 12:10:00|311.66|309.46|311.58|309.38|312.69|310.49|309.27|307.07|0
1638447300000|2021-12-02 12:15:00|311.66|309.46|314.06|311.86|315.09|312.89|311.24|309.04|0
1638447600000|2021-12-02 12:20:00|314.4|312.2|317.77|315.57|319.31|317.11|312.25|310.05|0
1638447900000|2021-12-02 12:25:00|317.94|315.74|321.54|319.34|324.12|321.92|317.6|315.4|0
1638448200000|2021-12-02 12:30:00|321.37|319.17|323.09|320.89|323.43|321.23|321.19|318.99|0
1638448500000|2021-12-02 12:35:00|323|320.8|322.91|320.71|323.6|321.4|321.19|318.99|0
1638448800000|2021-12-02 12:40:00|323.08|320.88|327.68|325.48|329.76|327.56|323.08|320.88|0
1638449100000|2021-12-02 12:45:00|327.86|325.66|325.95|323.75|327.86|325.66|325.61|323.41|0
1638449400000|2021-12-02 12:50:00|326.13|323.93|321.66|319.46|326.3|324.1|321.66|319.46|0
1638449700000|2021-12-02 12:55:00|322|319.8|320.12|317.92|322|319.8|319.27|317.07|0
1638450000000|2021-12-02 13:00:00|319.95|317.75|316.88|314.68|320.8|318.6|316.88|314.68|0
1638450300000|2021-12-02 13:05:00|317.05|314.85|314.51|312.31|318.24|316.04|314|311.8|0
1638450600000|2021-12-02 13:10:00|314.34|312.14|313.84|311.64|318.68|316.48|313.49|311.29|0
1638450900000|2021-12-02 13:15:00|314.01|311.81|316.9|314.7|317.07|314.87|312.82|310.62|0
1638451200000|2021-12-02 13:20:00|317.24|315.04|320.67|318.47|321.02|318.82|315.88|313.68|0
1638451500000|2021-12-02 13:25:00|320.5|318.3|318.27|316.07|321.7|319.5|317.92|315.72|0
1638451800000|2021-12-02 13:30:00|318.78|316.58|316.55|314.35|318.87|316.67|314.94|312.74|0
1638452100000|2021-12-02 13:35:00|316.89|314.69|320.32|318.12|320.66|318.46|315.36|313.16|0
1638452400000|2021-12-02 13:40:00|320.66|318.46|324.28|322.08|324.63|322.43|319.63|317.43|0
1638452700000|2021-12-02 13:45:00|324.11|321.91|323.59|321.39|325.5|323.3|322.38|320.18|0
1638453000000|2021-12-02 13:50:00|324.55|322.35|321.69|319.49|325.49|323.29|321.69|319.49|0
1638453300000|2021-12-02 13:55:00|321.34|319.14|322.55|320.35|322.55|320.35|320.83|318.63|0
1638453600000|2021-12-02 14:00:00|322.72|320.52|327.4|325.2|327.49|325.29|319.79|317.59|0
1638453900000|2021-12-02 14:05:00|327.57|325.37|327.4|325.2|330.71|328.51|326.7|324.5|0
1638454200000|2021-12-02 14:10:00|327.22|325.02|328.31|326.11|329.7|327.5|324.91|322.71|0
1638454500000|2021-12-02 14:15:00|328.14|325.94|329.69|327.49|330.91|328.71|326.75|324.55|0
1638454800000|2021-12-02 14:20:00|329.87|327.67|329.52|327.32|330.91|328.71|328.13|325.93|0
1638455100000|2021-12-02 14:25:00|329.34|327.14|329.86|327.66|330.04|327.84|326.4|324.2|0
1638455400000|2021-12-02 14:30:00|329.69|327.49|330.21|328.01|331.43|329.23|323.47|321.27|0
1638455700000|2021-12-02 14:35:00|328.99|326.79|310.65|308.45|331.6|329.4|310.65|308.45|0
1638456000000|2021-12-02 14:40:00|310.15|307.95|308.14|305.94|312.67|310.47|304.97|302.77|0
1638456300000|2021-12-02 14:45:00|307.8|305.6|301.34|299.14|310.14|307.94|297.86|295.66|0
1638456600000|2021-12-02 14:50:00|300.51|298.31|292.76|290.56|301.84|299.64|292.26|290.06|0
1638456900000|2021-12-02 14:55:00|292.92|290.72|292.43|290.23|296.37|294.17|291.94|289.74|0
1638457200000|2021-12-02 15:00:00|291.93|289.73|289.97|287.77|298.68|296.48|289.16|286.96|0
1638457500000|2021-12-02 15:05:00|290.46|288.26|299.34|297.14|300.5|298.3|289.97|287.77|0
1638457800000|2021-12-02 15:10:00|298.35|296.15|300.83|298.63|304|301.8|298.19|295.99|0
1638458100000|2021-12-02 15:15:00|300.17|297.97|306.89|304.69|308.55|306.35|300.17|297.97|0
1638458400000|2021-12-02 15:20:00|307.22|305.02|303.47|301.27|309.72|307.52|302.82|300.62|0
1638458700000|2021-12-02 15:25:00|303.8|301.6|301.66|299.46|308.44|306.24|299.37|297.17|0
1638459000000|2021-12-02 15:30:00|302.24|300.04|309.21|307.01|309.21|307.01|298.39|296.19|0
1638459300000|2021-12-02 15:35:00|309.05|306.85|315.43|313.23|317.29|315.09|308.71|306.51|0
1638459600000|2021-12-02 15:40:00|314.25|312.05|322.98|320.78|322.98|320.78|310.38|308.18|0
1638459900000|2021-12-02 15:45:00|322.65|320.45|314.09|311.89|324.51|322.31|312.59|310.39|0
1638460200000|2021-12-02 15:50:00|313.09|310.89|317.76|315.56|319.1|316.9|310.6|308.4|0
1638460500000|2021-12-02 15:55:00|317.26|315.06|306.65|304.45|320.36|318.16|306.49|304.29|0
1638460800000|2021-12-02 16:00:00|306.9|304.7|309.92|307.72|311.07|308.87|303.89|301.69|0
1638461100000|2021-12-02 16:05:00|309.43|307.23|296.54|294.34|310.08|307.88|295.78|293.58|0
1638461400000|2021-12-02 16:10:00|296.71|294.51|297.84|295.64|301.27|299.07|295.09|292.89|0
1638461700000|2021-12-02 16:15:00|297.52|295.32|294.6|292.4|297.84|295.64|292.82|290.62|0
1638462000000|2021-12-02 16:20:00|294.44|292.24|295.08|292.88|295.4|293.2|290.25|288.05|0
1638462300000|2021-12-02 16:25:00|294.43|292.23|292.87|290.67|295.56|293.36|291.53|289.33|0
1638462600000|2021-12-02 16:30:00|292.22|290.02|302.73|300.53|306.03|303.83|291.26|289.06|0
1638462900000|2021-12-02 16:35:00|302.24|300.04|300.27|298.07|304.05|301.85|297.02|294.82|0
1638463200000|2021-12-02 16:40:00|300.76|298.56|301.25|299.05|301.42|299.22|294.1|291.9|0
1638463500000|2021-12-02 16:45:00|301.74|299.54|295.87|293.67|304.04|301.84|295.55|293.35|0
1638463800000|2021-12-02 16:50:00|296.36|294.16|293.24|291.04|296.85|294.65|293.16|290.96|0
1638464100000|2021-12-02 16:55:00|293.4|291.2|289.36|287.16|297.64|295.44|287.43|285.23|0
1638464400000|2021-12-02 17:00:00|289.04|286.84|285.83|283.63|291.78|289.58|285.19|282.99|0
1638464700000|2021-12-02 17:05:00|286.07|283.87|283.91|281.71|288.39|286.19|283.59|281.39|0
1638465000000|2021-12-02 17:10:00|284.23|282.03|281.85|279.65|285.19|282.99|281.85|279.65|0
1638465300000|2021-12-02 17:15:00|282|279.8|281.58|279.38|285.63|283.43|280.79|278.59|0
1638465600000|2021-12-02 17:20:00|281.11|278.91|278.73|276.53|281.11|278.91|278.1|275.9|0
1638465900000|2021-12-02 17:25:00|278.41|276.21|278.57|276.37|279.68|277.48|277.94|275.74|0
1638466200000|2021-12-02 17:30:00|278.41|276.21|282.05|279.85|282.05|279.85|277.78|275.58|0
1638466500000|2021-12-02 17:35:00|281.89|279.69|281.89|279.69|285.09|282.89|280.3|278.1|0
1638466800000|2021-12-02 17:40:00|282.37|280.17|283.32|281.12|283.96|281.76|279.51|277.31|0
1638467100000|2021-12-02 17:45:00|283.48|281.28|277.77|275.57|283.48|281.28|277.77|275.57|0
1638467400000|2021-12-02 17:50:00|278.24|276.04|282.68|280.48|282.84|280.64|277.77|275.57|0
1638467700000|2021-12-02 17:55:00|282.52|280.32|284.05|281.85|285.8|283.6|280.29|278.09|0
1638468000000|2021-12-02 18:00:00|283.41|281.21|283.25|281.05|290.12|287.92|283.09|280.89|0
1638468300000|2021-12-02 18:05:00|282.62|280.42|286.11|283.91|288.19|285.99|281.67|279.47|0
1638468600000|2021-12-02 18:10:00|285.95|283.75|282.3|280.1|288.19|285.99|282.14|279.94|0
1638468900000|2021-12-02 18:15:00|281.98|279.78|284.2|282|285.15|282.95|281.51|279.31|0
1638469200000|2021-12-02 18:20:00|283.56|281.36|291.35|289.15|293.28|291.08|283.4|281.2|0
1638469500000|2021-12-02 18:25:00|291.03|288.83|291.99|289.79|293.11|290.91|289.27|287.07|0
1638469800000|2021-12-02 18:30:00|291.83|289.63|287.03|284.83|294.72|292.52|286.87|284.67|0
1638470100000|2021-12-02 18:35:00|287.35|285.15|285.76|283.56|289.26|287.06|285.6|283.4|0
1638470400000|2021-12-02 18:40:00|285.92|283.72|287.66|285.46|288.46|286.26|284.89|282.69|0
1638470700000|2021-12-02 18:45:00|287.82|285.62|290.37|288.17|292.78|290.58|287.5|285.3|0
1638471000000|2021-12-02 18:50:00|290.53|288.33|283.85|281.65|293.1|290.9|283.06|280.86|0
1638471300000|2021-12-02 18:55:00|284.17|281.97|281.33|279.13|284.17|281.97|280.86|278.66|0
1638471600000|2021-12-02 19:00:00|281.49|279.29|282.9|280.7|284.48|282.28|280.39|278.19|0
1638471900000|2021-12-02 19:05:00|282.59|280.39|282.58|280.38|284.88|282.68|281.01|278.81|0
1638472200000|2021-12-02 19:10:00|282.11|279.91|284.47|282.27|286.06|283.86|281.64|279.44|0
1638472500000|2021-12-02 19:15:00|283.84|281.64|280.53|278.33|284.55|282.35|279.91|277.71|0
1638472800000|2021-12-02 19:20:00|280.69|278.49|282.57|280.37|282.89|280.69|280.22|278.02|0
1638473100000|2021-12-02 19:25:00|282.42|280.22|279.12|276.92|283.99|281.79|278.81|276.61|0
1638473400000|2021-12-02 19:30:00|279.28|277.08|280.61|278.41|281.15|278.95|278.65|276.45|0
1638473700000|2021-12-02 19:35:00|280.53|278.33|279.44|277.24|283.51|281.31|278.82|276.62|0
1638474000000|2021-12-02 19:40:00|279.29|277.09|279.6|277.4|280.86|278.66|278.19|275.99|0
1638474300000|2021-12-02 19:45:00|279.44|277.24|284.35|282.15|284.35|282.15|278.81|276.61|0
1638474600000|2021-12-02 19:50:00|283.71|281.51|284.34|282.14|286.1|283.9|281.33|279.13|0
1638474900000|2021-12-02 19:55:00|284.19|281.99|282.75|280.55|284.5|282.3|279.91|277.71|0
1638475200000|2021-12-02 20:00:00|282.28|280.08|280.53|278.33|282.75|280.55|279.12|276.92|0
1638475500000|2021-12-02 20:05:00|280.38|278.18|279.9|277.7|282.12|279.92|277.7|275.5|0
1638475800000|2021-12-02 20:10:00|279.74|277.54|282.9|280.7|287.37|285.17|279.74|277.54|0
1638476100000|2021-12-02 20:15:00|282.11|279.91|284.17|281.97|285.45|283.25|281.32|279.12|0
1638476400000|2021-12-02 20:20:00|284.97|282.77|285.44|283.24|286.88|284.68|283.53|281.33|0
1638476700000|2021-12-02 20:25:00|285.6|283.4|284.48|282.28|286.4|284.2|281.63|279.43|0
1638477000000|2021-12-02 20:30:00|284.33|282.13|279.26|277.06|284.48|282.28|277.69|275.49|0
1638477300000|2021-12-02 20:35:00|279.73|277.53|278.4|276.2|282.3|280.1|277.3|275.1|0
1638477600000|2021-12-02 20:40:00|278.87|276.67|277.3|275.1|278.87|276.67|274.57|272.37|0
1638477900000|2021-12-02 20:45:00|277.14|274.94|278.08|275.88|282.66|280.46|276.2|274|0
1638478200000|2021-12-02 20:50:00|279.81|277.61|287.77|285.57|288.65|286.45|278.24|276.04|0
1638478500000|2021-12-02 20:55:00|287.44|285.24|286|283.8|291.95|289.75|284.09|281.89|0
1638478800000|2021-12-02 21:00:00|284.41|282.21|286|283.8|286.64|284.44|281.86|279.66|0
1638479100000|2021-12-02 21:05:00|285.52|283.32|284.3|282.1|285.68|283.48|283.29|281.09|0
1638479400000|2021-12-02 21:10:00|283.98|281.78|285.91|283.71|286.07|283.87|282.7|280.5|0
1638479700000|2021-12-02 21:15:00|285.79|283.19|283.06|280.46|286.11|283.51|282.58|279.98|0
1638480000000|2021-12-02 21:20:00|283.14|280.54|282.74|280.14|283.54|280.94|281.62|279.02|0
1638480300000|2021-12-02 21:25:00|282.82|280.22|282.41|279.81|283.38|280.78|282.25|279.65|0
1638480600000|2021-12-02 21:30:00|282.66|280.06|280.5|277.9|282.66|280.06|280.18|277.58|0
1638480900000|2021-12-02 21:35:00|280.34|277.74|279.94|277.34|281.14|278.54|279.86|277.26|0
1638481200000|2021-12-02 21:40:00|279.86|277.26|279.86|277.26|280.02|277.42|278.91|276.31|0
1638481500000|2021-12-02 21:45:00|279.7|277.1|279.86|277.26|280.34|277.74|278.43|275.83|0
1638481800000|2021-12-02 21:50:00|280.02|277.42|277.95|275.35|280.33|277.73|277.8|275.2|0
1638482100000|2021-12-02 21:55:00|277.8|275.2|278.19|275.59|279.06|276.46|277.72|275.12|0
1638482400000|2021-12-02 22:00:00|278.13|275.53|278.48|275.88|278.66|276.06|278.13|275.53|0
1638482700000|2021-12-02 22:05:00|278.45|275.85|278.36|275.76|278.59|275.99|278.34|275.74|0
1638483000000|2021-12-02 22:10:00|278.38|275.78|278.31|275.71|278.45|275.85|278.27|275.67|0
1638483300000|2021-12-02 22:15:00|278.4|275.8|278.19|275.59|278.54|275.94|278.03|275.43|0
1638483600000|2021-12-02 22:20:00|278.22|275.62|278.16|275.56|278.24|275.64|278.16|275.56|0
1638483900000|2021-12-02 22:25:00|278.19|275.59|278.09|275.49|278.19|275.59|278.02|275.42|0
1638484200000|2021-12-02 22:30:00|278.05|275.45|277.51|274.91|278.09|275.49|277.51|274.91|0
1638484500000|2021-12-02 22:35:00|277.43|274.83|277.23|274.63|277.43|274.83|277.22|274.62|0
1638484800000|2021-12-02 22:40:00|277.21|274.61|277.35|274.75|277.37|274.77|277.05|274.45|0
1638485100000|2021-12-02 22:45:00|277.23|274.63|277.39|274.79|277.58|274.98|277.23|274.63|0
1638485400000|2021-12-02 22:50:00|277.3|274.7|277.67|275.07|277.85|275.25|277.3|274.7|0
1638485700000|2021-12-02 22:55:00|277.6|275|277.92|275.32|277.92|275.32|277.39|274.79|0
1638486000000|2021-12-02 23:00:00|277.84|275.24|276.97|274.37|278.71|276.11|276.02|273.42|0
1638486300000|2021-12-02 23:05:00|276.81|274.21|278.23|275.63|278.23|275.63|276.65|274.05|0
1638486600000|2021-12-02 23:10:00|278.15|275.55|281.56|278.96|281.88|279.28|278.07|275.47|0
1638486900000|2021-12-02 23:15:00|281.24|278.64|284.43|281.83|285.88|283.28|280.76|278.16|0
1638487200000|2021-12-02 23:20:00|284.11|281.51|286.77|284.17|287.41|284.81|283.4|280.8|0
1638487500000|2021-12-02 23:25:00|286.68|284.08|289.31|286.71|289.31|286.71|285.39|282.79|0
1638487800000|2021-12-02 23:30:00|289.15|286.55|289.31|286.71|290.04|287.44|288.35|285.75|0
1638488100000|2021-12-02 23:35:00|288.83|286.23|289.31|286.71|289.47|286.87|287.86|285.26|0
1638488400000|2021-12-02 23:40:00|289.15|286.55|291.08|288.48|291.72|289.12|288.67|286.07|0
1638488700000|2021-12-02 23:45:00|290.92|288.32|291.08|288.48|291.72|289.12|289.71|287.11|0
1638489000000|2021-12-02 23:50:00|290.91|288.31|291.88|289.28|293.83|291.23|290.91|288.31|0
1638489300000|2021-12-02 23:55:00|291.72|289.12|294.96|292.36|296.1|293.5|291.23|288.63|0
1638489600000|2021-12-03 00:00:00|295.12|292.52|296.26|293.66|298.22|295.62|293.98|291.38|0
1638489900000|2021-12-03 00:05:00|296.1|293.5|294.63|292.03|296.59|293.99|294.63|292.03|0
1638490200000|2021-12-03 00:10:00|294.47|291.87|293.74|291.14|295.93|293.33|293.33|290.73|0
1638490500000|2021-12-03 00:15:00|293.65|291.05|292.68|290.08|295.6|293|292.51|289.91|0
1638490800000|2021-12-03 00:20:00|292.84|290.24|293.73|291.13|293.73|291.13|291.87|289.27|0
1638491100000|2021-12-03 00:25:00|293.81|291.21|291.05|288.45|293.81|291.21|290.57|287.97|0
1638491400000|2021-12-03 00:30:00|290.89|288.29|290.57|287.97|291.86|289.26|289.44|286.84|0
1638491700000|2021-12-03 00:35:00|290.73|288.13|291.21|288.61|292.34|289.74|289.92|287.32|0
1638492000000|2021-12-03 00:40:00|291.53|288.93|291.85|289.25|292.34|289.74|290.56|287.96|0
1638492300000|2021-12-03 00:45:00|291.78|289.18|292.98|290.38|293.31|290.71|291.45|288.85|0
1638492600000|2021-12-03 00:50:00|293.07|290.47|293.79|291.19|293.95|291.35|291.85|289.25|0
1638492900000|2021-12-03 00:55:00|293.63|291.03|292.65|290.05|293.79|291.19|292.17|289.57|0
1638493200000|2021-12-03 01:00:00|292.74|290.14|293.14|290.54|294.11|291.51|292.01|289.41|0
1638493500000|2021-12-03 01:05:00|292.98|290.38|288.78|286.18|292.98|290.38|288.46|285.86|0
1638493800000|2021-12-03 01:10:00|288.62|286.02|291.11|288.51|291.51|288.91|288.46|285.86|0
1638494100000|2021-12-03 01:15:00|291.19|288.59|290.54|287.94|291.84|289.24|290.54|287.94|0
1638494400000|2021-12-03 01:20:00|290.06|287.46|293.45|290.85|293.45|290.85|290.06|287.46|0
1638494700000|2021-12-03 01:25:00|293.29|290.69|295.56|292.96|295.72|293.12|293.13|290.53|0
1638495000000|2021-12-03 01:30:00|295.72|293.12|296.54|293.94|298.34|295.74|295.65|293.05|0
1638495300000|2021-12-03 01:35:00|296.7|294.1|299.48|296.88|300.3|297.7|296.7|294.1|0
1638495600000|2021-12-03 01:40:00|299.57|296.97|302.2|299.6|303.35|300.75|299.32|296.72|0
1638495900000|2021-12-03 01:45:00|302.28|299.68|304.26|301.66|306.09|303.49|302.28|299.68|0
1638496200000|2021-12-03 01:50:00|304.35|301.75|301.45|298.85|304.42|301.82|301.12|298.52|0
1638496500000|2021-12-03 01:55:00|301.61|299.01|299.8|297.2|301.94|299.34|299.64|297.04|0
1638496800000|2021-12-03 02:00:00|299.96|297.36|299.06|296.46|300.38|297.78|297.5|294.9|0
1638497100000|2021-12-03 02:05:00|299.3|296.7|299.79|297.19|300.45|297.85|298.32|295.72|0
1638497400000|2021-12-03 02:10:00|299.96|297.36|298.07|295.47|300.54|297.94|297.99|295.39|0
1638497700000|2021-12-03 02:15:00|298.15|295.55|300.2|297.6|300.2|297.6|297.5|294.9|0
1638498000000|2021-12-03 02:20:00|300.12|297.52|301.19|298.59|301.27|298.67|300.12|297.52|0
1638498300000|2021-12-03 02:25:00|301.27|298.67|299.95|297.35|301.76|299.16|299.95|297.35|0
1638498600000|2021-12-03 02:30:00|300.03|297.43|300.36|297.76|301.26|298.66|299.95|297.35|0
1638498900000|2021-12-03 02:35:00|300.27|297.67|301.42|298.82|301.75|299.15|300.11|297.51|0
1638499200000|2021-12-03 02:40:00|301.09|298.49|302.17|299.57|302.17|299.57|300.27|297.67|0
1638499500000|2021-12-03 02:45:00|302.08|299.48|298.95|296.35|302.08|299.48|298.13|295.53|0
1638499800000|2021-12-03 02:50:00|298.87|296.27|299.28|296.68|299.61|297.01|298.13|295.53|0
1638500100000|2021-12-03 02:55:00|299.36|296.76|297.96|295.36|299.36|296.76|297.72|295.12|0
1638500400000|2021-12-03 03:00:00|298.13|295.53|297.96|295.36|298.54|295.94|297.47|294.87|0
1638500700000|2021-12-03 03:05:00|297.8|295.2|297.47|294.87|298.45|295.85|297.14|294.54|0
1638501000000|2021-12-03 03:10:00|297.39|294.79|297.39|294.79|298.45|295.85|297.3|294.7|0
1638501300000|2021-12-03 03:15:00|297.22|294.62|296.32|293.72|297.22|294.62|295.83|293.23|0
1638501600000|2021-12-03 03:20:00|296.24|293.64|296.97|294.37|297.79|295.19|294.85|292.25|0
1638501900000|2021-12-03 03:25:00|296.89|294.29|296.15|293.55|297.46|294.86|295.99|293.39|0
1638502200000|2021-12-03 03:30:00|295.82|293.22|295.66|293.06|295.99|293.39|294.85|292.25|0
1638502500000|2021-12-03 03:35:00|295.82|293.22|292.49|289.89|295.98|293.38|292.24|289.64|0
1638502800000|2021-12-03 03:40:00|292.41|289.81|292.08|289.48|293.22|290.62|291.76|289.16|0
1638503100000|2021-12-03 03:45:00|292.24|289.64|290.62|288.02|292.57|289.97|290.38|287.78|0
1638503400000|2021-12-03 03:50:00|290.78|288.18|290.3|287.7|290.78|288.18|289.65|287.05|0
1638503700000|2021-12-03 03:55:00|290.46|287.86|291.02|288.42|292.07|289.47|290.46|287.86|0
1638504000000|2021-12-03 04:00:00|290.94|288.34|288.84|286.24|290.94|288.34|287.88|285.28|0
1638504300000|2021-12-03 04:05:00|288.68|286.08|288.2|285.6|289.33|286.73|286.44|283.84|0
1638504600000|2021-12-03 04:10:00|288.04|285.44|288.03|285.43|288.68|286.08|287.72|285.12|0
1638504900000|2021-12-03 04:15:00|287.87|285.27|288.84|286.24|289.16|286.56|287.87|285.27|0
1638505200000|2021-12-03 04:20:00|288.67|286.07|289.96|287.36|290.28|287.68|288.35|285.75|0
1638505500000|2021-12-03 04:25:00|289.8|287.2|289.88|287.28|290.28|287.68|288.99|286.39|0
1638505800000|2021-12-03 04:30:00|289.96|287.36|289.31|286.71|289.96|287.36|288.59|285.99|0
1638506100000|2021-12-03 04:35:00|289.23|286.63|289.23|286.63|289.87|287.27|288.67|286.07|0
1638506400000|2021-12-03 04:40:00|288.34|285.74|284.98|282.38|288.91|286.31|284.82|282.22|0
1638506700000|2021-12-03 04:45:00|284.9|282.3|286.57|283.97|286.66|284.06|284.66|282.06|0
1638507000000|2021-12-03 04:50:00|286.66|284.06|287.29|284.69|287.37|284.77|286.41|283.81|0
1638507300000|2021-12-03 04:55:00|287.37|284.77|286.73|284.13|287.85|285.25|286.25|283.65|0
1638507600000|2021-12-03 05:00:00|286.57|283.97|286.73|284.13|286.89|284.29|285.85|283.25|0
1638507900000|2021-12-03 05:05:00|286.81|284.21|288.25|285.65|288.41|285.81|286.81|284.21|0
1638508200000|2021-12-03 05:10:00|288.33|285.73|287.04|284.44|288.49|285.89|287.04|284.44|0
1638508500000|2021-12-03 05:15:00|286.88|284.28|286.24|283.64|287.04|284.44|285.44|282.84|0
1638508800000|2021-12-03 05:20:00|286.48|283.88|285.44|282.84|286.56|283.96|285.44|282.84|0
1638509100000|2021-12-03 05:25:00|285.28|282.68|285.52|282.92|286.23|283.63|284.48|281.88|0
1638509400000|2021-12-03 05:30:00|285.27|282.67|285.99|283.39|286.87|284.27|284|281.4|0
1638509700000|2021-12-03 05:35:00|286.23|283.63|283.36|280.76|286.31|283.71|283.2|280.6|0
1638510000000|2021-12-03 05:40:00|283.52|280.92|284.15|281.55|284.31|281.71|282.88|280.28|0
1638510300000|2021-12-03 05:45:00|284.07|281.47|281.07|278.47|284.23|281.63|279.67|277.07|0
1638510600000|2021-12-03 05:50:00|281.23|278.63|280.11|277.51|281.39|278.79|280.11|277.51|0
1638510900000|2021-12-03 05:55:00|280.26|277.66|281.54|278.94|282.34|279.74|280.1|277.5|0
1638511200000|2021-12-03 06:00:00|281.06|278.46|282.98|280.38|283.14|280.54|280.1|277.5|0
1638511500000|2021-12-03 06:05:00|282.9|280.3|280.1|277.5|282.98|280.38|280.1|277.5|0
1638511800000|2021-12-03 06:10:00|280.18|277.58|279.14|276.54|280.42|277.82|279.14|276.54|0
1638512100000|2021-12-03 06:15:00|279.06|276.46|280.09|277.49|280.09|277.49|278.98|276.38|0
1638512400000|2021-12-03 06:20:00|279.93|277.33|278.81|276.21|279.93|277.33|278.66|276.06|0
1638512700000|2021-12-03 06:25:00|278.97|276.37|279.05|276.45|279.69|277.09|278.49|275.89|0
1638513000000|2021-12-03 06:30:00|278.97|276.37|279.13|276.53|279.93|277.33|278.49|275.89|0
1638513300000|2021-12-03 06:35:00|279.05|276.45|281.44|278.84|281.52|278.92|279.05|276.45|0
1638513600000|2021-12-03 06:40:00|281.2|278.6|282|279.4|282.8|280.2|280.56|277.96|0
1638513900000|2021-12-03 06:45:00|282.08|279.48|279.6|277|282.96|280.36|279.2|276.6|0
1638514200000|2021-12-03 06:50:00|279.44|276.84|279.91|277.31|281.19|278.59|279.44|276.84|0
1638514500000|2021-12-03 06:55:00|279.75|277.15|281.51|278.91|283.11|280.51|279.75|277.15|0
1638514800000|2021-12-03 07:00:00|281.19|278.59|283.27|280.67|284.4|281.8|281.19|278.59|0
1638515100000|2021-12-03 07:05:00|283.43|280.83|283.91|281.31|284.23|281.63|283.27|280.67|0
1638515400000|2021-12-03 07:10:00|283.75|281.15|284.96|282.36|285.03|282.43|283.43|280.83|0
1638515700000|2021-12-03 07:15:00|284.87|282.27|285.6|283|285.68|283.08|283.58|280.98|0
1638516000000|2021-12-03 07:20:00|285.68|283.08|286|283.4|286.41|283.81|285.03|282.43|0
1638516300000|2021-12-03 07:25:00|286.16|283.56|283.1|280.5|286.16|283.56|283.1|280.5|0
1638516600000|2021-12-03 07:30:00|283.34|280.74|283.34|280.74|284.06|281.46|282.13|279.53|0
1638516900000|2021-12-03 07:35:00|283.25|280.65|282.93|280.33|283.57|280.97|281.97|279.37|0
1638517200000|2021-12-03 07:40:00|283.09|280.49|283.65|281.05|284.37|281.77|282.13|279.53|0
1638517500000|2021-12-03 07:45:00|283.57|280.97|281.96|279.36|284.37|281.77|281.8|279.2|0
1638517800000|2021-12-03 07:50:00|282.05|279.45|280.2|277.6|282.05|279.45|279.56|276.96|0
1638518100000|2021-12-03 07:55:00|280.28|277.68|278.92|276.32|281|278.4|278.45|275.85|0
1638518400000|2021-12-03 08:00:00|278.69|276.09|281.47|278.87|281.95|279.35|278.13|275.53|0
1638518700000|2021-12-03 08:05:00|281.11|278.91|279.67|277.47|281.59|279.39|279.35|277.15|0
1638519000000|2021-12-03 08:10:00|279.51|277.31|280.63|278.43|281.75|279.55|279.35|277.15|0
1638519300000|2021-12-03 08:15:00|280.79|278.59|280.79|278.59|282.23|280.03|279.83|277.63|0
1638519600000|2021-12-03 08:20:00|280.87|278.67|281.58|279.38|283.51|281.31|280.63|278.43|0
1638519900000|2021-12-03 08:25:00|281.42|279.22|282.7|280.5|282.7|280.5|280.94|278.74|0
1638520200000|2021-12-03 08:30:00|282.63|280.43|286.24|284.04|286.89|284.69|282.63|280.43|0
1638520500000|2021-12-03 08:35:00|286.33|284.13|286.08|283.88|287.54|285.34|285.11|282.91|0
1638520800000|2021-12-03 08:40:00|286.24|284.04|285.86|283.66|286.89|284.69|283.93|281.73|0
1638521100000|2021-12-03 08:45:00|286.18|283.98|285.7|283.5|286.34|284.14|284.73|282.53|0
1638521400000|2021-12-03 08:50:00|285.37|283.17|286.66|284.46|287.31|285.11|285.37|283.17|0
1638521700000|2021-12-03 08:55:00|286.5|284.3|285.53|283.33|286.98|284.78|285.21|283.01|0
1638522000000|2021-12-03 09:00:00|285.37|283.17|285.21|283.01|286.66|284.46|284.72|282.52|0
1638522300000|2021-12-03 09:05:00|285.29|283.09|287.62|285.42|287.78|285.58|285.29|283.09|0
1638522600000|2021-12-03 09:10:00|287.78|285.58|284.08|281.88|287.78|285.58|284.08|281.88|0
1638522900000|2021-12-03 09:15:00|284.24|282.04|281.67|279.47|284.56|282.36|281.67|279.47|0
1638523200000|2021-12-03 09:20:00|281.51|279.31|284.71|282.51|284.71|282.51|281.51|279.31|0
1638523500000|2021-12-03 09:25:00|284.87|282.67|283.67|281.47|285.52|283.32|282.79|280.59|0
1638523800000|2021-12-03 09:30:00|283.43|281.23|284.63|282.43|284.71|282.51|282.79|280.59|0
1638524100000|2021-12-03 09:35:00|284.55|282.35|285.99|283.79|285.99|283.79|284.23|282.03|0
1638524400000|2021-12-03 09:40:00|285.91|283.71|284.22|282.02|286.47|284.27|284.22|282.02|0
1638524700000|2021-12-03 09:45:00|284.38|282.18|286.15|283.95|286.15|283.95|283.58|281.38|0
1638525000000|2021-12-03 09:50:00|285.83|283.63|287.11|284.91|287.27|285.07|285.82|283.62|0
1638525300000|2021-12-03 09:55:00|286.79|284.59|286.46|284.26|287.44|285.24|285.42|283.22|0
1638525600000|2021-12-03 10:00:00|286.39|284.19|286.95|284.75|287.11|284.91|284.85|282.65|0
1638525900000|2021-12-03 10:05:00|286.62|284.42|285.98|283.78|287.43|285.23|285.81|283.61|0
1638526200000|2021-12-03 10:10:00|286.3|284.1|287.59|285.39|287.59|285.39|285.49|283.29|0
1638526500000|2021-12-03 10:15:00|287.67|285.47|289.69|287.49|290.5|288.3|287.67|285.47|0
1638526800000|2021-12-03 10:20:00|289.85|287.65|291.15|288.95|292.29|290.09|289.77|287.57|0
1638527100000|2021-12-03 10:25:00|290.99|288.79|288.51|286.31|291.15|288.95|288.51|286.31|0
1638527400000|2021-12-03 10:30:00|290.32|288.12|290.48|288.28|290.64|288.44|289.5|287.3|0
1638527700000|2021-12-03 10:35:00|290.89|288.69|294.72|292.52|294.88|292.68|290.89|288.69|0
1638528000000|2021-12-03 10:40:00|294.39|292.19|293.89|291.69|295.54|293.34|291.77|289.57|0
1638528300000|2021-12-03 10:45:00|293.98|291.78|294.47|292.27|295.04|292.84|292.91|290.71|0
1638528600000|2021-12-03 10:50:00|294.63|292.43|295.61|293.41|295.61|293.41|294.3|292.1|0
1638528900000|2021-12-03 10:55:00|295.94|293.74|293.65|291.45|295.94|293.74|292.83|290.63|0
1638529200000|2021-12-03 11:00:00|294.3|292.1|291.04|288.84|294.3|292.1|290.4|288.2|0
1638529500000|2021-12-03 11:05:00|290.88|288.68|291.85|289.65|292.5|290.3|290.88|288.68|0
1638529800000|2021-12-03 11:10:00|291.69|289.49|294.62|292.42|294.62|292.42|291.69|289.49|0
1638530100000|2021-12-03 11:15:00|294.45|292.25|293.31|291.11|294.45|292.25|292.91|290.71|0
1638530400000|2021-12-03 11:20:00|293.15|290.95|292.66|290.46|294.29|292.09|292.33|290.13|0
1638530700000|2021-12-03 11:25:00|292.49|290.29|291.52|289.32|293.31|291.11|291.19|288.99|0
1638531000000|2021-12-03 11:30:00|291.68|289.48|291.35|289.15|292.16|289.96|290.86|288.66|0
1638531300000|2021-12-03 11:35:00|291.19|288.99|290.86|288.66|291.51|289.31|290.54|288.34|0
1638531600000|2021-12-03 11:40:00|290.78|288.58|288.27|286.07|290.78|288.58|288.11|285.91|0
1638531900000|2021-12-03 11:45:00|288.11|285.91|288.11|285.91|289.56|287.36|288.11|285.91|0
1638532200000|2021-12-03 11:50:00|288.19|285.99|288.11|285.91|288.43|286.23|286.98|284.78|0
1638532500000|2021-12-03 11:55:00|287.94|285.74|285.85|283.65|287.94|285.74|285.53|283.33|0
1638532800000|2021-12-03 12:00:00|286.01|283.81|285.37|283.17|286.65|284.45|284.57|282.37|0
1638533100000|2021-12-03 12:05:00|285.69|283.49|287.13|284.93|287.29|285.09|285.53|283.33|0
1638533400000|2021-12-03 12:10:00|287.29|285.09|285.04|282.84|287.29|285.09|284.24|282.04|0
1638533700000|2021-12-03 12:15:00|285.2|283|284.88|282.68|286.73|284.53|284.08|281.88|0
1638534000000|2021-12-03 12:20:00|284.72|282.52|284.08|281.88|285.36|283.16|283.44|281.24|0
1638534300000|2021-12-03 12:25:00|284|281.8|283.91|281.71|284.71|282.51|283.76|281.56|0
1638534600000|2021-12-03 12:30:00|283.59|281.39|282.95|280.75|284.39|282.19|282.63|280.43|0
1638534900000|2021-12-03 12:35:00|282.79|280.59|283.75|281.55|283.91|281.71|282.47|280.27|0
1638535200000|2021-12-03 12:40:00|283.59|281.39|283.59|281.39|284.07|281.87|282.95|280.75|0
1638535500000|2021-12-03 12:45:00|284.07|281.87|282.08|279.88|284.56|282.36|281.67|279.47|0
1638535800000|2021-12-03 12:50:00|282.23|280.03|282.23|280.03|282.39|280.19|281.6|279.4|0
1638536100000|2021-12-03 12:55:00|282.39|280.19|283.02|280.82|283.98|281.78|282.23|280.03|0
1638536400000|2021-12-03 13:00:00|282.86|280.66|281.43|279.23|283.5|281.3|281.43|279.23|0
1638536700000|2021-12-03 13:05:00|281.59|279.39|278.43|276.23|281.75|279.55|277.96|275.76|0
1638537000000|2021-12-03 13:10:00|278.75|276.55|278.11|275.91|279.53|277.33|277.64|275.44|0
1638537300000|2021-12-03 13:15:00|278.27|276.07|278.63|276.43|279.1|276.9|275.78|273.58|0
1638537600000|2021-12-03 13:20:00|278.79|276.59|279.1|276.9|279.9|277.7|278.55|276.35|0
1638537900000|2021-12-03 13:25:00|278.94|276.74|277.67|275.47|279.26|277.06|276.18|273.98|0
1638538200000|2021-12-03 13:30:00|278.07|275.87|274.38|272.18|279.02|276.82|268.2|266|0
1638538500000|2021-12-03 13:35:00|274.54|272.34|272.34|270.14|274.69|272.49|270.94|268.74|0
1638538800000|2021-12-03 13:40:00|272.65|270.45|275.32|273.12|276.1|273.9|272.34|270.14|0
1638539100000|2021-12-03 13:45:00|275.16|272.96|277.05|274.85|279.58|277.38|273.28|271.08|0
1638539400000|2021-12-03 13:50:00|276.89|274.69|276.1|273.9|278.94|276.74|275.63|273.43|0
1638539700000|2021-12-03 13:55:00|275.94|273.74|273.43|271.23|275.94|273.74|270.46|268.26|0
1638540000000|2021-12-03 14:00:00|273.11|270.91|271.7|269.5|275.46|273.26|271.24|269.04|0
1638540300000|2021-12-03 14:05:00|271.47|269.27|271.7|269.5|272.17|269.97|269.21|267.01|0
1638540600000|2021-12-03 14:10:00|271.86|269.66|271.54|269.34|272.79|270.59|270.61|268.41|0
1638540900000|2021-12-03 14:15:00|271.39|269.19|271.07|268.87|272.95|270.75|270.45|268.25|0
1638541200000|2021-12-03 14:20:00|270.76|268.56|273.88|271.68|274.04|271.84|270.76|268.56|0
1638541500000|2021-12-03 14:25:00|273.72|271.52|272.16|269.96|274.19|271.99|271.53|269.33|0
1638541800000|2021-12-03 14:30:00|272|269.8|267.96|265.76|274.82|272.62|265.03|262.83|0
1638542100000|2021-12-03 14:35:00|268.11|265.91|278.26|276.06|278.26|276.06|268.11|265.91|0
1638542400000|2021-12-03 14:40:00|279.21|277.01|283.28|281.08|284.72|282.52|276.65|274.45|0
1638542700000|2021-12-03 14:45:00|282.65|280.45|288.88|286.68|288.88|286.68|278.23|276.03|0
1638543000000|2021-12-03 14:50:00|289.36|287.16|300.9|298.7|301.56|299.36|286.81|284.61|0
1638543300000|2021-12-03 14:55:00|301.39|299.19|301.08|298.88|303.68|301.48|295.76|293.56|0
1638543600000|2021-12-03 15:00:00|302.46|300.26|307.2|305|311.61|309.41|297.85|295.65|0
1638543900000|2021-12-03 15:05:00|306.39|304.19|312.88|310.68|312.88|310.68|302.97|300.77|0
1638544200000|2021-12-03 15:10:00|313.3|311.1|312.46|310.26|314.99|312.79|309.57|307.37|0
1638544500000|2021-12-03 15:15:00|312.55|310.35|306.72|304.52|312.79|310.59|302.83|300.63|0
1638544800000|2021-12-03 15:20:00|307.05|304.85|301.16|298.96|310.98|308.78|300.67|298.47|0
1638545100000|2021-12-03 15:25:00|301.49|299.29|298.88|296.68|307.57|305.37|296.77|294.57|0
1638545400000|2021-12-03 15:30:00|300.34|298.14|309.39|307.19|310.22|308.02|299.85|297.65|0
1638545700000|2021-12-03 15:35:00|310.05|307.85|308.89|306.69|312.88|310.68|304.92|302.72|0
1638546000000|2021-12-03 15:40:00|308.15|305.95|319.77|317.57|319.77|317.57|307.73|305.53|0
1638546300000|2021-12-03 15:45:00|320.44|318.24|325.45|323.25|328.33|326.13|317.84|315.64|0
1638546600000|2021-12-03 15:50:00|325.62|323.42|323.26|321.06|328.32|326.12|320.92|318.72|0
1638546900000|2021-12-03 15:55:00|323.6|321.4|324.69|322.49|326.63|324.43|319.75|317.55|0
1638547200000|2021-12-03 16:00:00|325.28|323.08|322.59|320.39|327.64|325.44|321.08|318.88|0
1638547500000|2021-12-03 16:05:00|323.42|321.22|326.62|324.42|331.88|329.68|323.42|321.22|0
1638547800000|2021-12-03 16:10:00|327.13|324.93|324.93|322.73|329.67|327.47|322.41|320.21|0
1638548100000|2021-12-03 16:15:00|325.1|322.9|331.21|329.01|331.54|329.34|323.08|320.88|0
1638548400000|2021-12-03 16:20:00|331.55|329.35|319.85|317.65|333.25|331.05|318.35|316.15|0
1638548700000|2021-12-03 16:25:00|320.02|317.82|317.85|315.65|321.53|319.33|316.85|314.65|0
1638549000000|2021-12-03 16:30:00|318.35|316.15|316.01|313.81|321.86|319.66|314.85|312.65|0
1638549300000|2021-12-03 16:35:00|316.1|313.9|320.1|317.9|321.19|318.99|315.43|313.23|0
1638549600000|2021-12-03 16:40:00|319.68|317.48|329.3|327.1|329.81|327.61|318.51|316.31|0
1638549900000|2021-12-03 16:45:00|328.79|326.59|329.93|327.73|333.49|331.29|326.81|324.61|0
1638550200000|2021-12-03 16:50:00|330.43|328.23|334.56|332.36|336.95|334.75|330.43|328.23|0
1638550500000|2021-12-03 16:55:00|333.03|330.83|339.66|337.46|339.66|337.46|333.03|330.83|0
1638550800000|2021-12-03 17:00:00|339.15|336.95|340.86|338.66|342.4|340.2|338.21|336.01|0
1638551100000|2021-12-03 17:05:00|341.37|339.17|336.43|334.23|341.71|339.51|335.92|333.72|0
1638551400000|2021-12-03 17:10:00|336.09|333.89|337.61|335.41|338.46|336.26|335.07|332.87|0
1638551700000|2021-12-03 17:15:00|336.93|334.73|331.52|329.32|337.27|335.07|330.01|327.81|0
1638552000000|2021-12-03 17:20:00|330.85|328.65|327.16|324.96|333.2|331|326.32|324.12|0
1638552300000|2021-12-03 17:25:00|327.49|325.29|328.16|325.96|329.33|327.13|326.65|324.45|0
1638552600000|2021-12-03 17:30:00|328.99|326.79|332.86|330.66|335.73|333.53|328.99|326.79|0
1638552900000|2021-12-03 17:35:00|332.69|330.49|323.98|321.78|334.04|331.84|323.48|321.28|0
1638553200000|2021-12-03 17:40:00|323.65|321.45|325.64|323.44|326.64|324.44|321.82|319.62|0
1638553500000|2021-12-03 17:45:00|326.14|323.94|327.64|325.44|330.66|328.46|324.81|322.61|0
1638553800000|2021-12-03 17:50:00|328.31|326.11|331.2|329|331.53|329.33|324.97|322.77|0
1638554100000|2021-12-03 17:55:00|330.86|328.66|331.87|329.67|334.9|332.7|330.86|328.66|0
1638554400000|2021-12-03 18:00:00|332.2|330|334.43|332.23|337.48|335.28|332.2|330|0
1638554700000|2021-12-03 18:05:00|334.77|332.57|329.58|327.38|335.28|333.08|329.24|327.04|0
1638555000000|2021-12-03 18:10:00|329.41|327.21|331.08|328.88|333.25|331.05|328.24|326.04|0
1638555300000|2021-12-03 18:15:00|330.91|328.71|324.78|322.58|332.59|330.39|323.79|321.59|0
1638555600000|2021-12-03 18:20:00|324.95|322.75|322.95|320.75|326.11|323.91|322.95|320.75|0
1638555900000|2021-12-03 18:25:00|323.21|321.01|329.62|327.42|329.96|327.76|322.79|320.59|0
1638556200000|2021-12-03 18:30:00|329.96|327.76|334.16|331.96|334.5|332.3|329.71|327.51|0
1638556500000|2021-12-03 18:35:00|334.5|332.3|339.16|336.96|341.04|338.84|333.66|331.46|0
1638556800000|2021-12-03 18:40:00|338.82|336.62|338.65|336.45|340.85|338.65|336.46|334.26|0
1638557100000|2021-12-03 18:45:00|338.82|336.62|340.85|338.65|343.91|341.71|336.46|334.26|0
1638557400000|2021-12-03 18:50:00|340.68|338.48|340.69|338.49|341.53|339.33|337.49|335.29|0
1638557700000|2021-12-03 18:55:00|340.52|338.32|343.93|341.73|344.1|341.9|339.26|337.06|0
1638558000000|2021-12-03 19:00:00|344.1|341.9|342.45|340.25|347.15|344.95|341.28|339.08|0
1638558300000|2021-12-03 19:05:00|342.62|340.42|345.82|343.62|346.67|344.47|341.28|339.08|0
1638558600000|2021-12-03 19:10:00|346.25|344.05|343.63|341.43|347.34|345.14|342.79|340.59|0
1638558900000|2021-12-03 19:15:00|344.47|342.27|349.38|347.18|349.38|347.18|343.62|341.42|0
1638559200000|2021-12-03 19:20:00|348.95|346.75|343.52|341.32|352.78|350.58|342.85|340.65|0
1638559500000|2021-12-03 19:25:00|343.35|341.15|346.69|344.49|347.7|345.5|342.35|340.15|0
1638559800000|2021-12-03 19:30:00|346.28|344.08|349.88|347.68|351.23|349.03|345.02|342.82|0
1638560100000|2021-12-03 19:35:00|348.87|346.67|353.55|351.35|355.56|353.36|348.03|345.83|0
1638560400000|2021-12-03 19:40:00|352.28|350.08|347.46|345.26|353.12|350.92|346.12|343.92|0
1638560700000|2021-12-03 19:45:00|346.63|344.43|349.27|347.07|349.6|347.4|345.22|343.02|0
1638561000000|2021-12-03 19:50:00|349.43|347.23|353.35|351.15|353.69|351.49|347.07|344.87|0
1638561300000|2021-12-03 19:55:00|353.86|351.66|353.37|351.17|354.46|352.26|348.77|346.57|0
1638561600000|2021-12-03 20:00:00|353.88|351.68|350.96|348.76|358.59|356.39|350.79|348.59|0
1638561900000|2021-12-03 20:05:00|351.47|349.27|354.59|352.39|355.28|353.08|345.73|343.53|0
1638562200000|2021-12-03 20:10:00|354.42|352.22|348.78|346.58|354.42|352.22|347.76|345.56|0
1638562500000|2021-12-03 20:15:00|349.12|346.92|350.31|348.11|352.36|350.16|346.66|344.46|0
1638562800000|2021-12-03 20:20:00|349.8|347.6|339.91|337.71|349.8|347.6|336.82|334.62|0
1638563100000|2021-12-03 20:25:00|339.74|337.54|339.06|336.86|340.08|337.88|334.69|332.49|0
1638563400000|2021-12-03 20:30:00|338.56|336.36|331.35|329.15|338.89|336.69|330.68|328.48|0
1638563700000|2021-12-03 20:35:00|331.68|329.48|335.68|333.48|337.39|335.19|330.02|327.82|0
1638564000000|2021-12-03 20:40:00|335.34|333.14|340.62|338.42|341.13|338.93|333.14|330.94|0
1638564300000|2021-12-03 20:45:00|340.45|338.25|342.32|340.12|346.08|343.88|340.45|338.25|0
1638564600000|2021-12-03 20:50:00|341.29|339.09|331.05|328.85|341.29|339.09|328.96|326.76|0
1638564900000|2021-12-03 20:55:00|330.79|328.59|318.88|316.68|330.79|328.59|317.56|315.36|0
1638565200000|2021-12-03 21:00:00|319.21|317.01|316.23|314.03|320.7|318.5|315.25|313.05|0
1638565500000|2021-12-03 21:05:00|316.56|314.36|319.2|317|320.53|318.33|316.56|314.36|0
1638565800000|2021-12-03 21:10:00|319.37|317.17|323.02|320.82|325.03|322.83|318.37|316.17|0
1638777900000|2021-12-06 08:05:00|297.89|295.69|299.5|297.3|299.5|297.3|297.24|295.04|0
1638778200000|2021-12-06 08:10:00|298.62|296.42|299.66|297.46|300.47|298.27|297.56|295.36|0
1638778500000|2021-12-06 08:15:00|299.5|297.3|300.15|297.95|300.8|298.6|298.53|296.33|0
1638778800000|2021-12-06 08:20:00|300.07|297.87|302.1|299.9|302.1|299.9|299.17|296.97|0
1638779100000|2021-12-06 08:25:00|302.34|300.14|300.95|298.75|304.54|302.34|300.63|298.43|0
1638779400000|2021-12-06 08:30:00|300.63|298.43|302.17|299.97|302.58|300.38|299.41|297.21|0
1638779700000|2021-12-06 08:35:00|302.25|300.05|299.16|296.96|302.25|300.05|298.35|296.15|0
1638780000000|2021-12-06 08:40:00|299.32|297.12|301.19|298.99|301.19|298.99|298.68|296.48|0
1638780300000|2021-12-06 08:45:00|301.27|299.07|301.43|299.23|301.92|299.72|300.13|297.93|0
1638780600000|2021-12-06 08:50:00|301.35|299.15|300.13|297.93|301.35|299.15|299.64|297.44|0
1638780900000|2021-12-06 08:55:00|300.21|298.01|299.88|297.68|301.1|298.9|299.48|297.28|0
1638781200000|2021-12-06 09:00:00|299.96|297.76|294.15|291.95|300.29|298.09|291.91|289.71|0
1638781500000|2021-12-06 09:05:00|293.83|291.63|294.88|292.68|296.72|294.52|293.35|291.15|0
1638781800000|2021-12-06 09:10:00|295.11|292.91|293.83|291.63|296.56|294.36|293.35|291.15|0
1638782100000|2021-12-06 09:15:00|293.67|291.47|294.46|292.26|294.79|292.59|293.11|290.91|0
1638782400000|2021-12-06 09:20:00|294.39|292.19|294.78|292.58|295.59|293.39|294.14|291.94|0
1638782700000|2021-12-06 09:25:00|294.62|292.42|293.98|291.78|294.94|292.74|293.34|291.14|0
1638783000000|2021-12-06 09:30:00|294.14|291.94|295.1|292.9|295.42|293.22|293.18|290.98|0
1638783300000|2021-12-06 09:35:00|294.94|292.74|298.48|296.28|298.48|296.28|293.65|291.45|0
1638783600000|2021-12-06 09:40:00|298.57|296.37|301|298.8|301.07|298.87|298.32|296.12|0
1638783900000|2021-12-06 09:45:00|301.07|298.87|302.54|300.34|304.17|301.97|301.07|298.87|0
1638784200000|2021-12-06 09:50:00|302.7|300.5|303.76|301.56|304.33|302.13|302.21|300.01|0
1638784500000|2021-12-06 09:55:00|303.84|301.64|307.61|305.41|308.93|306.73|303.68|301.48|0
1638784800000|2021-12-06 10:00:00|307.45|305.25|308.43|306.23|309.26|307.06|306.79|304.59|0
1638785100000|2021-12-06 10:05:00|308.35|306.15|308.92|306.72|309.17|306.97|307.44|305.24|0
1638785400000|2021-12-06 10:10:00|308.84|306.64|307.22|305.02|309.25|307.05|304.89|302.69|0
1638785700000|2021-12-06 10:15:00|307.06|304.86|306.89|304.69|308.37|306.17|306.24|304.04|0
1638786000000|2021-12-06 10:20:00|307.06|304.86|311|308.8|311|308.8|306.89|304.69|0
1638786300000|2021-12-06 10:25:00|310.67|308.47|316.27|314.07|316.48|314.28|310.67|308.47|0
1638786600000|2021-12-06 10:30:00|316.61|314.41|314.78|312.58|318.61|316.41|314.78|312.58|0
1638786900000|2021-12-06 10:35:00|314.62|312.42|316.11|313.91|316.2|314|314.28|312.08|0
1638787200000|2021-12-06 10:40:00|315.94|313.74|317.27|315.07|319.11|316.91|315.94|313.74|0
1638787500000|2021-12-06 10:45:00|317.1|314.9|316.93|314.73|317.44|315.24|315.53|313.33|0
1638787800000|2021-12-06 10:50:00|317.02|314.82|318.1|315.9|318.77|316.57|315.94|313.74|0
1638788100000|2021-12-06 10:55:00|318.27|316.07|318.76|316.56|319.94|317.74|317.26|315.06|0
1638788400000|2021-12-06 11:00:00|319.02|316.82|316.26|314.06|319.35|317.15|315.93|313.73|0
1638788700000|2021-12-06 11:05:00|316.43|314.23|313.77|311.57|317.26|315.06|313.44|311.24|0
1638789000000|2021-12-06 11:10:00|313.6|311.4|313.44|311.24|315.26|313.06|313.11|310.91|0
1638789300000|2021-12-06 11:15:00|313.6|311.4|311.45|309.25|313.77|311.57|311.29|309.09|0
1638789600000|2021-12-06 11:20:00|311.29|309.09|310.95|308.75|311.62|309.42|309.97|307.77|0
1638789900000|2021-12-06 11:25:00|310.79|308.59|312.11|309.91|313.1|310.9|310.62|308.42|0
1638790200000|2021-12-06 11:30:00|312.44|310.24|311.83|309.63|312.44|310.24|309.85|307.65|0
1638790500000|2021-12-06 11:35:00|311.91|309.71|310.83|308.63|311.91|309.71|310.34|308.14|0
1638790800000|2021-12-06 11:40:00|311|308.8|308.2|306|311.58|309.38|307.87|305.67|0
1638791100000|2021-12-06 11:45:00|307.87|305.67|309.02|306.82|309.02|306.82|306.4|304.2|0
1638791400000|2021-12-06 11:50:00|309.18|306.98|307.21|305.01|309.51|307.31|306.88|304.68|0
1638791700000|2021-12-06 11:55:00|306.88|304.68|301.34|299.14|307.05|304.85|301.17|298.97|0
1638792000000|2021-12-06 12:00:00|301.26|299.06|302.24|300.04|302.64|300.44|300.03|297.83|0
1638792300000|2021-12-06 12:05:00|302.31|300.11|303.21|301.01|304.44|302.24|301.09|298.89|0
1638792600000|2021-12-06 12:10:00|303.29|301.09|303.29|301.09|304.28|302.08|302.31|300.11|0
1638792900000|2021-12-06 12:15:00|303.45|301.25|306.24|304.04|306.24|304.04|303.45|301.25|0
1638793200000|2021-12-06 12:20:00|306.57|304.37|305.09|302.89|307.39|305.19|305.09|302.89|0
1638793500000|2021-12-06 12:25:00|305.01|302.81|306.24|304.04|306.24|304.04|304.76|302.56|0
1638793800000|2021-12-06 12:30:00|306.73|304.53|306.98|304.78|307.39|305.19|306.07|303.87|0
1638794100000|2021-12-06 12:35:00|306.89|304.69|304.75|302.55|306.89|304.69|304.42|302.22|0
1638794400000|2021-12-06 12:40:00|304.26|302.06|304.58|302.38|304.59|302.39|303.93|301.73|0
1638794700000|2021-12-06 12:45:00|304.42|302.22|304.25|302.05|304.58|302.38|304.25|302.05|0
1638795000000|2021-12-06 12:50:00|304.42|302.22|305.73|303.53|307.21|305.01|303.6|301.4|0
1638795300000|2021-12-06 12:55:00|305.89|303.69|305.81|303.61|305.98|303.78|304.58|302.38|0
1638795600000|2021-12-06 13:00:00|305.07|302.87|305.89|303.69|305.89|303.69|304.25|302.05|0
1638795900000|2021-12-06 13:05:00|305.56|303.36|303.59|301.39|306.38|304.18|303.59|301.39|0
1638796200000|2021-12-06 13:10:00|303.42|301.22|302.77|300.57|304.24|302.04|301.95|299.75|0
1638796500000|2021-12-06 13:15:00|302.6|300.4|302.11|299.91|303.26|301.06|301.46|299.26|0
1638796800000|2021-12-06 13:20:00|301.95|299.75|303.58|301.38|304.23|302.03|301.54|299.34|0
1638797100000|2021-12-06 13:25:00|303.41|301.21|303.58|301.38|303.9|301.7|302.1|299.9|0
1638797400000|2021-12-06 13:30:00|303.74|301.54|304.89|302.69|306.04|303.84|303.41|301.21|0
1638797700000|2021-12-06 13:35:00|304.88|302.68|301.61|299.41|305.54|303.34|300.79|298.59|0
1638798000000|2021-12-06 13:40:00|301.28|299.08|299.83|297.63|301.93|299.73|299.83|297.63|0
1638798300000|2021-12-06 13:45:00|300.16|297.96|301.72|299.52|301.96|299.76|299.83|297.63|0
1638798600000|2021-12-06 13:50:00|301.63|299.43|300.97|298.77|301.63|299.43|299.99|297.79|0
1638798900000|2021-12-06 13:55:00|300.81|298.61|298.02|295.82|300.81|298.61|298.02|295.82|0
1638799200000|2021-12-06 14:00:00|297.54|295.34|298.02|295.82|300.31|298.11|297.54|295.34|0
1638799500000|2021-12-06 14:05:00|297.7|295.5|297.2|295|299|296.8|297.2|295|0
1638799800000|2021-12-06 14:10:00|297.04|294.84|295.74|293.54|297.04|294.84|295.09|292.89|0
1638800100000|2021-12-06 14:15:00|295.41|293.21|293.79|291.59|295.9|293.7|293.63|291.43|0
1638800400000|2021-12-06 14:20:00|293.95|291.75|294.27|292.07|295.25|293.05|293.79|291.59|0
1638800700000|2021-12-06 14:25:00|294.43|292.23|293.95|291.75|295.89|293.69|293.95|291.75|0
1638801000000|2021-12-06 14:30:00|294.11|291.91|302.59|300.39|303.09|300.89|290.56|288.36|0
1638801300000|2021-12-06 14:35:00|302.92|300.72|310.64|308.44|313.13|310.93|302.92|300.72|0
1638801600000|2021-12-06 14:40:00|310.8|308.6|298.06|295.86|312.96|310.76|297.25|295.05|0
1638801900000|2021-12-06 14:45:00|298.54|296.34|296.67|294.47|300.97|298.77|293.91|291.71|0
1638802200000|2021-12-06 14:50:00|296.99|294.79|299.11|296.91|299.28|297.08|293.1|290.9|0
1638802500000|2021-12-06 14:55:00|298.3|296.1|293.51|291.31|302.78|300.58|293.35|291.15|0
1638802800000|2021-12-06 15:00:00|293.43|291.23|299.99|297.79|302.37|300.17|293.35|291.15|0
1638803100000|2021-12-06 15:05:00|298.2|296|295.77|293.57|303.1|300.9|294.96|292.76|0
1638803400000|2021-12-06 15:10:00|296.09|293.89|284.72|282.52|296.9|294.7|284.09|281.89|0
1638803700000|2021-12-06 15:15:00|284.88|282.68|283.3|281.1|284.88|282.68|281.72|279.52|0
1638804000000|2021-12-06 15:20:00|283.77|281.57|283.61|281.41|285.67|283.47|281.88|279.68|0
1638804300000|2021-12-06 15:25:00|283.77|281.57|283.21|281.01|285.48|283.28|281.25|279.05|0
1638804600000|2021-12-06 15:30:00|282.74|280.54|284.31|282.11|285.89|283.69|281.17|278.97|0
1638804900000|2021-12-06 15:35:00|284.39|282.19|284.62|282.42|288.51|286.31|284.15|281.95|0
1638805200000|2021-12-06 15:40:00|284.31|282.11|289.54|287.34|290.34|288.14|281.94|279.74|0
1638805500000|2021-12-06 15:45:00|288.58|286.38|288.08|285.88|290.94|288.74|287.43|285.23|0
1638805800000|2021-12-06 15:50:00|287.92|285.72|287.92|285.72|291.74|289.54|286.97|284.77|0
1638806100000|2021-12-06 15:55:00|288.39|286.19|282.41|280.21|288.39|286.19|282.09|279.89|0
1638806400000|2021-12-06 16:00:00|282.56|280.36|285.7|283.5|286.97|284.77|281.78|279.58|0
1638806700000|2021-12-06 16:05:00|286.49|284.29|286.17|283.97|287.28|285.08|284.44|282.24|0
1638807000000|2021-12-06 16:10:00|286.49|284.29|291.56|289.36|291.88|289.68|283.81|281.61|0
1638807300000|2021-12-06 16:15:00|292.2|290|287.11|284.91|293.64|291.44|286.48|284.28|0
1638807600000|2021-12-06 16:20:00|287.43|285.23|288.06|285.86|290.44|288.24|287.27|285.07|0
1638807900000|2021-12-06 16:25:00|288.22|286.02|287.9|285.7|288.22|286.02|285.69|283.49|0
1638808200000|2021-12-06 16:30:00|288.22|286.02|285.84|283.64|291.07|288.87|284.27|282.07|0
1638808500000|2021-12-06 16:35:00|285.68|283.48|285.05|282.85|287.58|285.38|284.27|282.07|0
1638808800000|2021-12-06 16:40:00|285.52|283.32|283.01|280.81|286.94|284.74|283.01|280.81|0
1638809100000|2021-12-06 16:45:00|283.16|280.96|290.11|287.91|290.27|288.07|283.16|280.96|0
1638809400000|2021-12-06 16:50:00|289.63|287.43|288.04|285.84|290.59|288.39|287.09|284.89|0
1638809700000|2021-12-06 16:55:00|288.36|286.16|288.99|286.79|290.58|288.38|286.93|284.73|0
1638810000000|2021-12-06 17:00:00|288.52|286.32|286.3|284.1|288.99|286.79|285.35|283.15|0
1638810300000|2021-12-06 17:05:00|285.67|283.47|285.98|283.78|288.99|286.79|285.67|283.47|0
1638810600000|2021-12-06 17:10:00|285.82|283.62|283.48|281.28|286.93|284.73|282.05|279.85|0
1638810900000|2021-12-06 17:15:00|283.79|281.59|278.66|276.46|283.87|281.67|278.19|275.99|0
1638811200000|2021-12-06 17:20:00|278.82|276.62|278.5|276.3|279.92|277.72|277.25|275.05|0
1638811500000|2021-12-06 17:25:00|278.66|276.46|277.56|275.36|278.66|276.46|276.31|274.11|0
1638811800000|2021-12-06 17:30:00|277.4|275.2|275.84|273.64|278.18|275.98|275.37|273.17|0
1638812100000|2021-12-06 17:35:00|275.99|273.79|277.4|275.2|277.71|275.51|275.22|273.02|0
1638812400000|2021-12-06 17:40:00|277.24|275.04|278.18|275.98|279.43|277.23|276.15|273.95|0
1638812700000|2021-12-06 17:45:00|278.02|275.82|274.74|272.54|278.18|275.98|274.74|272.54|0
1638813000000|2021-12-06 17:50:00|274.9|272.7|274.43|272.23|275.98|273.78|274.43|272.23|0
1638813300000|2021-12-06 17:55:00|274.27|272.07|271.64|269.44|275.36|273.16|271.64|269.44|0
1638813600000|2021-12-06 18:00:00|270.56|268.36|269.94|267.74|273.65|271.45|269.79|267.59|0
1638813900000|2021-12-06 18:05:00|270.09|267.89|271.17|268.97|271.79|269.59|269.94|267.74|0
1638814200000|2021-12-06 18:10:00|271.01|268.81|273.02|270.82|273.02|270.82|270.09|267.89|0
1638814500000|2021-12-06 18:15:00|272.4|270.2|271.32|269.12|272.71|270.51|271.01|268.81|0
1638814800000|2021-12-06 18:20:00|271.47|269.27|271.62|269.42|273.48|271.28|271.32|269.12|0
1638815100000|2021-12-06 18:25:00|271.47|269.27|265.43|263.23|271.47|269.27|264.21|262.01|0
1638815400000|2021-12-06 18:30:00|265.13|262.93|266.35|264.15|266.66|264.46|265.13|262.93|0
1638815700000|2021-12-06 18:35:00|266.04|263.84|266.66|264.46|267.43|265.23|265.43|263.23|0
1638816000000|2021-12-06 18:40:00|266.5|264.3|266.19|263.99|267.27|265.07|264.66|262.46|0
1638816300000|2021-12-06 18:45:00|266.5|264.3|265.27|263.07|266.96|264.76|264.66|262.46|0
1638816600000|2021-12-06 18:50:00|265.12|262.92|265.11|262.91|266.34|264.14|264.81|262.61|0
1638816900000|2021-12-06 18:55:00|265.04|262.84|265.42|263.22|266.64|264.44|264.35|262.15|0
1638817200000|2021-12-06 19:00:00|265.57|263.37|264.5|262.3|265.57|263.37|262.82|260.62|0
1638817500000|2021-12-06 19:05:00|264.8|262.6|266.79|264.59|267.25|265.05|264.8|262.6|0
1638817800000|2021-12-06 19:10:00|266.64|264.44|265.25|263.05|266.64|264.44|264.03|261.83|0
1638818100000|2021-12-06 19:15:00|265.1|262.9|266.02|263.82|266.02|263.82|264.03|261.83|0
1638818400000|2021-12-06 19:20:00|266.17|263.97|266.02|263.82|266.94|264.74|265.25|263.05|0
1638818700000|2021-12-06 19:25:00|265.86|263.66|266.32|264.12|267.09|264.89|264.94|262.74|0
1638819000000|2021-12-06 19:30:00|266.17|263.97|266.32|264.12|266.62|264.42|264.79|262.59|0
1638819300000|2021-12-06 19:35:00|266.16|263.96|267.7|265.5|267.7|265.5|266.01|263.81|0
1638819600000|2021-12-06 19:40:00|267.54|265.34|272.18|269.98|272.18|269.98|267.08|264.88|0
1638819900000|2021-12-06 19:45:00|271.72|269.52|272.65|270.45|273.58|271.38|270.17|267.97|0
1638820200000|2021-12-06 19:50:00|272.8|270.6|273.74|271.54|274.68|272.48|272.8|270.6|0
1638820500000|2021-12-06 19:55:00|273.89|271.69|274.36|272.16|275.14|272.94|272.96|270.76|0
1638820800000|2021-12-06 20:00:00|274.67|272.47|276.39|274.19|276.55|274.35|271.71|269.51|0
1638821100000|2021-12-06 20:05:00|276.08|273.88|273.88|271.68|276.39|274.19|273.42|271.22|0
1638821400000|2021-12-06 20:10:00|274.35|272.15|272.95|270.75|275.76|273.56|272.63|270.43|0
1638821700000|2021-12-06 20:15:00|272.79|270.59|270.15|267.95|272.79|270.59|269.99|267.79|0
1638822000000|2021-12-06 20:20:00|270.46|268.26|272.94|270.74|273.25|271.05|269.99|267.79|0
1638822300000|2021-12-06 20:25:00|273.25|271.05|273.72|271.52|276.22|274.02|272.78|270.58|0
1638822600000|2021-12-06 20:30:00|273.87|271.67|273.71|271.51|276.53|274.33|272|269.8|0
1638822900000|2021-12-06 20:35:00|273.56|271.36|274.02|271.82|276.37|274.17|273.56|271.36|0
1638823200000|2021-12-06 20:40:00|274.34|272.14|272.46|270.26|276.22|274.02|271.68|269.48|0
1638823500000|2021-12-06 20:45:00|272.62|270.42|273.74|271.54|277.94|275.74|271.99|269.79|0
1638823800000|2021-12-06 20:50:00|273.82|271.62|269.91|267.71|275.08|272.88|269.29|267.09|0
1638824100000|2021-12-06 20:55:00|270.22|268.02|275.07|272.87|275.54|273.34|270.22|268.02|0
1638824400000|2021-12-06 21:00:00|274.44|272.24|275.38|273.18|276.01|273.81|273.66|271.46|0
1638824700000|2021-12-06 21:05:00|275.22|273.02|274.12|271.92|275.69|273.49|273.65|271.45|0
1638825000000|2021-12-06 21:10:00|273.97|271.77|274.59|272.39|274.75|272.55|273.65|271.45|0
1638825300000|2021-12-06 21:15:00|274.48|271.88|273.38|270.78|274.63|272.03|273.38|270.78|0
1638825600000|2021-12-06 21:20:00|273.46|270.86|274.16|271.56|274.16|271.56|272.75|270.15|0
1638825900000|2021-12-06 21:25:00|274.24|271.64|272.74|270.14|274.63|272.03|272.74|270.14|0
1638826200000|2021-12-06 21:30:00|272.9|270.3|272.74|270.14|273.06|270.46|272.12|269.52|0
1638826500000|2021-12-06 21:35:00|272.9|270.3|272.89|270.29|273.05|270.45|272.58|269.98|0
1638826800000|2021-12-06 21:40:00|273.05|270.45|272.74|270.14|273.05|270.45|271.96|269.36|0
1638827100000|2021-12-06 21:45:00|272.58|269.98|272.42|269.82|272.74|270.14|272.11|269.51|0
1638827400000|2021-12-06 21:50:00|272.58|269.98|272.57|269.97|272.58|269.98|272.26|269.66|0
1638827700000|2021-12-06 21:55:00|272.42|269.82|271.87|269.27|272.57|269.97|271.71|269.11|0
1638828000000|2021-12-06 22:00:00|271.85|269.25|272.1|269.5|272.21|269.61|271.83|269.23|0
1638828300000|2021-12-06 22:05:00|272.05|269.45|272.14|269.54|272.17|269.57|272.05|269.45|0
1638828600000|2021-12-06 22:10:00|272.17|269.57|272.09|269.49|272.17|269.57|272.05|269.45|0
1638828900000|2021-12-06 22:15:00|272.11|269.51|272.07|269.47|272.11|269.51|272.04|269.44|0
1638829200000|2021-12-06 22:20:00|272.04|269.44|272.41|269.81|272.41|269.81|272.04|269.44|0
1638829500000|2021-12-06 22:25:00|272.16|269.56|272.13|269.53|272.17|269.57|272.13|269.53|0
1638829800000|2021-12-06 22:30:00|272.4|269.8|272.01|269.41|272.4|269.8|272.01|269.41|0
1638830100000|2021-12-06 22:35:00|272.08|269.48|272.15|269.55|272.22|269.62|271.92|269.32|0
1638830400000|2021-12-06 22:40:00|272.12|269.52|272.37|269.77|272.44|269.84|272.12|269.52|0
1638830700000|2021-12-06 22:45:00|272.23|269.63|271.96|269.36|272.23|269.63|271.94|269.34|0
1638831000000|2021-12-06 22:50:00|271.95|269.35|272.05|269.45|272.18|269.58|271.94|269.34|0
1638831300000|2021-12-06 22:55:00|272.02|269.42|272.02|269.42|272.29|269.69|272|269.4|0
1638831600000|2021-12-06 23:00:00|272.15|269.55|271.28|268.68|272.22|269.62|270.51|267.91|0
1638831900000|2021-12-06 23:05:00|271.44|268.84|270.7|268.1|272.38|269.78|270.23|267.63|0
1638832200000|2021-12-06 23:10:00|270.38|267.78|272.42|269.82|272.42|269.82|270.31|267.71|0
1638832500000|2021-12-06 23:15:00|272.27|269.67|272.89|270.29|272.89|270.29|271.95|269.35|0
1638832800000|2021-12-06 23:20:00|273.05|270.45|272.57|269.97|273.05|270.45|272.57|269.97|0
1638833100000|2021-12-06 23:25:00|272.73|270.13|271.71|269.11|272.89|270.29|271.47|268.87|0
1638833400000|2021-12-06 23:30:00|271.79|269.19|272.25|269.65|273.04|270.44|271.31|268.71|0
1638833700000|2021-12-06 23:35:00|272.1|269.5|272.41|269.81|272.88|270.28|271.94|269.34|0
1638834000000|2021-12-06 23:40:00|272.49|269.89|271.39|268.79|272.49|269.89|271.31|268.71|0
1638834300000|2021-12-06 23:45:00|271.31|268.71|272.4|269.8|272.4|269.8|270.83|268.23|0
1638834600000|2021-12-06 23:50:00|272.33|269.73|272.4|269.8|272.87|270.27|271.62|269.02|0
1638834900000|2021-12-06 23:55:00|272.24|269.64|270.98|268.38|272.24|269.64|270.36|267.76|0
1638835200000|2021-12-07 00:00:00|270.51|267.91|272.32|269.72|272.55|269.95|270.36|267.76|0
1638835500000|2021-12-07 00:05:00|272.24|269.64|271.45|268.85|272.87|270.27|270.98|268.38|0
1638835800000|2021-12-07 00:10:00|271.53|268.93|272.55|269.95|272.86|270.26|270.98|268.38|0
1638836100000|2021-12-07 00:15:00|272.63|270.03|274.44|271.84|274.68|272.08|272.39|269.79|0
1638836400000|2021-12-07 00:20:00|274.36|271.76|274.43|271.83|274.44|271.84|273.33|270.73|0
1638836700000|2021-12-07 00:25:00|274.2|271.6|273.17|270.57|274.2|271.6|272.85|270.25|0
1638837000000|2021-12-07 00:30:00|273.33|270.73|272.85|270.25|274.11|271.51|272.85|270.25|0
1638837300000|2021-12-07 00:35:00|273.01|270.41|272.38|269.78|273.8|271.2|272.38|269.78|0
1638837600000|2021-12-07 00:40:00|272.53|269.93|271.9|269.3|273.01|270.41|271.36|268.76|0
1638837900000|2021-12-07 00:45:00|272.06|269.46|272.53|269.93|272.69|270.09|271.43|268.83|0
1638838200000|2021-12-07 00:50:00|272.45|269.85|272.68|270.08|272.68|270.08|271.58|268.98|0
1638838500000|2021-12-07 00:55:00|272.52|269.92|271.11|268.51|272.52|269.92|270.95|268.35|0
1638838800000|2021-12-07 01:00:00|270.95|268.35|268.29|265.69|271.42|268.82|267.59|264.99|0
1638839100000|2021-12-07 01:05:00|268.13|265.53|267.66|265.06|268.6|266|267.66|265.06|0
1638839400000|2021-12-07 01:10:00|267.59|264.99|266.26|263.66|267.82|265.22|265.79|263.19|0
1638839700000|2021-12-07 01:15:00|266.1|263.5|266.57|263.97|266.88|264.28|265.79|263.19|0
1638840000000|2021-12-07 01:20:00|266.72|264.12|266.41|263.81|266.88|264.28|265.79|263.19|0
1638840300000|2021-12-07 01:25:00|266.33|263.73|267.49|264.89|267.49|264.89|265.79|263.19|0
1638840600000|2021-12-07 01:30:00|267.18|264.58|268.27|265.67|268.9|266.3|267.11|264.51|0
1638840900000|2021-12-07 01:35:00|268.35|265.75|265.93|263.33|268.74|266.14|265.78|263.18|0
1638841200000|2021-12-07 01:40:00|266.09|263.49|265.47|262.87|266.71|264.11|264.38|261.78|0
1638841500000|2021-12-07 01:45:00|265.16|262.56|264.7|262.1|265.77|263.17|264.23|261.63|0
1638841800000|2021-12-07 01:50:00|264.85|262.25|265.31|262.71|265.78|263.18|264.54|261.94|0
1638842100000|2021-12-07 01:55:00|265.16|262.56|265.47|262.87|265.78|263.18|264.54|261.94|0
1638842400000|2021-12-07 02:00:00|265.7|263.1|265.39|262.79|266.25|263.65|265.31|262.71|0
1638842700000|2021-12-07 02:05:00|265.46|262.86|267.02|264.42|267.18|264.58|265.31|262.71|0
1638843000000|2021-12-07 02:10:00|267.1|264.5|268.58|265.98|269.21|266.61|267.02|264.42|0
1638843300000|2021-12-07 02:15:00|268.42|265.82|267.1|264.5|268.89|266.29|267.01|264.41|0
1638843600000|2021-12-07 02:20:00|267.17|264.57|266.39|263.79|267.48|264.88|266.39|263.79|0
1638843900000|2021-12-07 02:25:00|266.54|263.94|267.01|264.41|267.48|264.88|266.23|263.63|0
1638844200000|2021-12-07 02:30:00|267.17|264.57|268.41|265.81|268.73|266.13|267.16|264.56|0
1638844500000|2021-12-07 02:35:00|268.26|265.66|268.1|265.5|268.26|265.66|267.4|264.8|0
1638844800000|2021-12-07 02:40:00|268.18|265.58|267.31|264.71|268.18|265.58|267.16|264.56|0
1638845100000|2021-12-07 02:45:00|267.16|264.56|268.56|265.96|268.56|265.96|267|264.4|0
1638845400000|2021-12-07 02:50:00|268.49|265.89|269.03|266.43|269.66|267.06|268.41|265.81|0
1638845700000|2021-12-07 02:55:00|268.95|266.35|269.03|266.43|269.5|266.9|268.56|265.96|0
1638846000000|2021-12-07 03:00:00|269.26|266.66|268.95|266.35|269.5|266.9|268.56|265.96|0
1638846300000|2021-12-07 03:05:00|268.87|266.27|269.96|267.36|269.96|267.36|267.93|265.33|0
1638846600000|2021-12-07 03:10:00|269.81|267.21|268.39|265.79|269.96|267.36|268.39|265.79|0
1638846900000|2021-12-07 03:15:00|268.23|265.63|268.55|265.95|269.1|266.5|267.92|265.32|0
1638847200000|2021-12-07 03:20:00|268.7|266.1|267.6|265|268.7|266.1|267.45|264.85|0
1638847500000|2021-12-07 03:25:00|267.68|265.08|267.44|264.84|267.68|265.08|266.66|264.06|0
1638847800000|2021-12-07 03:30:00|267.29|264.69|267.13|264.53|267.29|264.69|266.35|263.75|0
1638848100000|2021-12-07 03:35:00|267.05|264.45|266.19|263.59|267.05|264.45|266.03|263.43|0
1638848400000|2021-12-07 03:40:00|266.03|263.43|266.03|263.43|266.19|263.59|265.72|263.12|0
1638848700000|2021-12-07 03:45:00|265.96|263.36|265.09|262.49|266.03|263.43|265.09|262.49|0
1638849000000|2021-12-07 03:50:00|265.02|262.42|265.25|262.65|265.48|262.88|264.94|262.34|0
1638849300000|2021-12-07 03:55:00|265.33|262.73|264.93|262.33|265.71|263.11|264.78|262.18|0
1638849600000|2021-12-07 04:00:00|264.86|262.26|264|261.4|265.24|262.64|264|261.4|0
1638849900000|2021-12-07 04:05:00|263.84|261.24|263.38|260.78|264|261.4|263.22|260.62|0
1638850200000|2021-12-07 04:10:00|263.3|260.7|261.37|258.77|263.3|260.7|261.21|258.61|0
1638850500000|2021-12-07 04:15:00|261.52|258.92|262.13|259.53|262.29|259.69|261.52|258.92|0
1638850800000|2021-12-07 04:20:00|262.06|259.46|261.82|259.22|262.29|259.69|261.67|259.07|0
1638851100000|2021-12-07 04:25:00|261.67|259.07|261.36|258.76|262.13|259.53|261.13|258.53|0
1638851400000|2021-12-07 04:30:00|261.2|258.6|261.35|258.75|261.36|258.76|260.89|258.29|0
1638851700000|2021-12-07 04:35:00|261.2|258.6|261.81|259.21|261.89|259.29|260.74|258.14|0
1638852000000|2021-12-07 04:40:00|261.97|259.37|261.19|258.59|262.12|259.52|261.04|258.44|0
1638852300000|2021-12-07 04:45:00|261.35|258.75|262.58|259.98|262.58|259.98|261.19|258.59|0
1638852600000|2021-12-07 04:50:00|262.89|260.29|262.73|260.13|263.04|260.44|262.5|259.9|0
1638852900000|2021-12-07 04:55:00|262.58|259.98|261.65|259.05|262.66|260.06|261.65|259.05|0
1638853200000|2021-12-07 05:00:00|261.49|258.89|261.95|259.35|262.42|259.82|261.49|258.89|0
1638853500000|2021-12-07 05:05:00|261.8|259.2|261.49|258.89|262.26|259.66|261.49|258.89|0
1638853800000|2021-12-07 05:10:00|261.33|258.73|260.03|257.43|261.33|258.73|259.79|257.19|0
1638854100000|2021-12-07 05:15:00|259.95|257.35|257.94|255.34|260.25|257.65|257.78|255.18|0
1638854400000|2021-12-07 05:20:00|258.09|255.49|257.93|255.33|258.24|255.64|257.63|255.03|0
1638854700000|2021-12-07 05:25:00|258.09|255.49|257.47|254.87|258.09|255.49|257.47|254.87|0
1638855000000|2021-12-07 05:30:00|257.55|254.95|258.08|255.48|258.08|255.48|257.31|254.71|0
1638855300000|2021-12-07 05:35:00|258.01|255.41|256.23|253.63|258.08|255.48|255.4|252.8|0
1638855600000|2021-12-07 05:40:00|256.39|253.79|255.31|252.71|256.69|254.09|255.16|252.56|0
1638855900000|2021-12-07 05:45:00|255.16|252.56|255|252.4|256.38|253.78|254.85|252.25|0
1638856200000|2021-12-07 05:50:00|254.85|252.25|253.32|250.72|255|252.4|253.32|250.72|0
1638856500000|2021-12-07 05:55:00|253.47|250.87|252.25|249.65|253.63|251.03|252.25|249.65|0
1638856800000|2021-12-07 06:00:00|252.41|249.81|254.38|251.78|254.84|252.24|252.25|249.65|0
1638857100000|2021-12-07 06:05:00|254.54|251.94|254.23|251.63|254.54|251.94|253.47|250.87|0
1638857400000|2021-12-07 06:10:00|254.38|251.78|253.77|251.17|254.53|251.93|253.24|250.64|0
1638857700000|2021-12-07 06:15:00|253.92|251.32|253.39|250.79|254.22|251.62|253.16|250.56|0
1638858000000|2021-12-07 06:20:00|253.46|250.86|253.15|250.55|253.69|251.09|252.54|249.94|0
1638858300000|2021-12-07 06:25:00|253|250.4|254.06|251.46|254.06|251.46|253|250.4|0
1638858600000|2021-12-07 06:30:00|253.99|251.39|253.6|251|254.06|251.46|253.3|250.7|0
1638858900000|2021-12-07 06:35:00|253.68|251.08|253.45|250.85|253.99|251.39|253.14|250.54|0
1638859200000|2021-12-07 06:40:00|253.3|250.7|253.29|250.69|253.45|250.85|252.53|249.93|0
1638859500000|2021-12-07 06:45:00|253.14|250.54|252.83|250.23|253.52|250.92|252.38|249.78|0
1638859800000|2021-12-07 06:50:00|252.99|250.39|251.77|249.17|253.14|250.54|251.31|248.71|0
1638860100000|2021-12-07 06:55:00|251.69|249.09|252.22|249.62|252.83|250.23|251.69|249.09|0
1638860400000|2021-12-07 07:00:00|252.07|249.47|250.55|247.95|252.68|250.08|249.87|247.27|0
1638860700000|2021-12-07 07:05:00|250.4|247.8|250.09|247.49|250.85|248.25|249.04|246.44|0
1638861000000|2021-12-07 07:10:00|250.17|247.57|250.69|248.09|251.15|248.55|250.09|247.49|0
1638861300000|2021-12-07 07:15:00|250.77|248.17|250.09|247.49|251|248.4|249.33|246.73|0
1638861600000|2021-12-07 07:20:00|250.01|247.41|250.69|248.09|250.84|248.24|249.48|246.88|0
1638861900000|2021-12-07 07:25:00|250.54|247.94|250.99|248.39|251.14|248.54|250.08|247.48|0
1638862200000|2021-12-07 07:30:00|251.29|248.69|251.44|248.84|251.6|249|249.78|247.18|0
1638862500000|2021-12-07 07:35:00|251.29|248.69|250.83|248.23|251.44|248.84|250.23|247.63|0
1638862800000|2021-12-07 07:40:00|250.68|248.08|251.13|248.53|251.13|248.53|250.23|247.63|0
1638863100000|2021-12-07 07:45:00|251.28|248.68|250.83|248.23|251.28|248.68|249.92|247.32|0
1638863400000|2021-12-07 07:50:00|250.68|248.08|248.11|245.51|250.83|248.23|247.73|245.13|0
1638863700000|2021-12-07 07:55:00|248.19|245.59|247.67|245.07|253.18|250.58|242.98|240.38|0
1638864000000|2021-12-07 08:00:00|247.6|245|249.05|246.45|250.14|247.54|247.37|244.77|0
1638864300000|2021-12-07 08:05:00|249|246.8|247.95|245.75|250.35|248.15|247.8|245.6|0
1638864600000|2021-12-07 08:10:00|248.1|245.9|245.37|243.17|248.1|245.9|245.07|242.87|0
1638864900000|2021-12-07 08:15:00|245.67|243.47|245.51|243.31|247.45|245.25|245.37|243.17|0
1638865200000|2021-12-07 08:20:00|245.37|243.17|245.51|243.31|246.26|244.06|244.62|242.42|0
1638865500000|2021-12-07 08:25:00|245.66|243.46|242.93|240.73|245.66|243.46|242.63|240.43|0
1638865800000|2021-12-07 08:30:00|242.78|240.58|242.19|239.99|244.12|241.92|242.19|239.99|0
1638866100000|2021-12-07 08:35:00|242.33|240.13|242.04|239.84|243.07|240.87|241.74|239.54|0
1638866400000|2021-12-07 08:40:00|241.89|239.69|241|238.8|242.63|240.43|241|238.8|0
1638866700000|2021-12-07 08:45:00|241.15|238.95|239.82|237.62|241.15|238.95|239.23|237.03|0
1638867000000|2021-12-07 08:50:00|239.67|237.47|240.7|238.5|240.7|238.5|239.08|236.88|0
1638867300000|2021-12-07 08:55:00|239.81|237.61|239.22|237.02|239.81|237.61|238.49|236.29|0
1638867600000|2021-12-07 09:00:00|239.08|236.88|238.63|236.43|239.52|237.32|237.75|235.55|0
1638867900000|2021-12-07 09:05:00|238.49|236.29|238.48|236.28|238.78|236.58|237.61|235.41|0
1638868200000|2021-12-07 09:10:00|238.63|236.43|237.97|235.77|239.07|236.87|237.6|235.4|0
1638868500000|2021-12-07 09:15:00|238.04|235.84|237.27|235.07|240.13|237.93|237.12|234.92|0
1638868800000|2021-12-07 09:20:00|237.41|235.21|236.1|233.9|237.41|235.21|235.8|233.6|0
1638869100000|2021-12-07 09:25:00|235.95|233.75|237.41|235.21|237.41|235.21|235.66|233.46|0
1638869400000|2021-12-07 09:30:00|237.55|235.35|239.75|237.55|239.75|237.55|237.11|234.91|0
1638869700000|2021-12-07 09:35:00|239.6|237.4|240.34|238.14|240.34|238.14|238.87|236.67|0
1638870000000|2021-12-07 09:40:00|240.19|237.99|238.57|236.37|240.48|238.28|238.28|236.08|0
1638870300000|2021-12-07 09:45:00|238.5|236.3|237.69|235.49|239.01|236.81|237.69|235.49|0
1638870600000|2021-12-07 09:50:00|237.76|235.56|238.12|235.92|238.56|236.36|237.47|235.27|0
1638870900000|2021-12-07 09:55:00|238.05|235.85|238.27|236.07|238.56|236.36|237.39|235.19|0
1638871200000|2021-12-07 10:00:00|238.12|235.92|236.66|234.46|238.41|236.21|236.22|234.02|0
1638871500000|2021-12-07 10:05:00|236.8|234.6|236.8|234.6|237.82|235.62|236.65|234.45|0
1638871800000|2021-12-07 10:10:00|237.24|235.04|235.48|233.28|237.24|235.04|235.48|233.28|0
1638872100000|2021-12-07 10:15:00|235.34|233.14|234.9|232.7|235.63|233.43|234.61|232.41|0
1638872400000|2021-12-07 10:20:00|235.04|232.84|235.77|233.57|235.77|233.57|234.61|232.41|0
1638872700000|2021-12-07 10:25:00|235.33|233.13|235.04|232.84|235.33|233.13|234.6|232.4|0
1638873000000|2021-12-07 10:30:00|235.26|233.06|235.62|233.42|235.91|233.71|235.04|232.84|0
1638873300000|2021-12-07 10:35:00|235.76|233.56|235.18|232.98|235.91|233.71|235.18|232.98|0
1638873600000|2021-12-07 10:40:00|235.32|233.12|234.74|232.54|235.32|233.12|234.45|232.25|0
1638873900000|2021-12-07 10:45:00|234.59|232.39|234.74|232.54|234.88|232.68|234.45|232.25|0
1638874200000|2021-12-07 10:50:00|234.67|232.47|232.27|230.07|234.74|232.54|230.12|227.92|0
1638874500000|2021-12-07 10:55:00|232.13|229.93|232.65|230.45|234.33|232.13|232.13|229.93|0
1638874800000|2021-12-07 11:00:00|232.79|230.59|233.15|230.95|233.65|231.45|232.36|230.16|0
1638875100000|2021-12-07 11:05:00|233.08|230.88|232.93|230.73|233.51|231.31|232.5|230.3|0
1638875400000|2021-12-07 11:10:00|233.07|230.87|234.23|232.03|234.52|232.32|232.49|230.29|0
1638875700000|2021-12-07 11:15:00|233.94|231.74|233.21|231.01|234.08|231.88|233.07|230.87|0
1638876000000|2021-12-07 11:20:00|233.36|231.16|234.66|232.46|234.8|232.6|233.36|231.16|0
1638876300000|2021-12-07 11:25:00|234.51|232.31|234.22|232.02|235.24|233.04|233.5|231.3|0
1638876600000|2021-12-07 11:30:00|234.29|232.09|233.78|231.58|234.36|232.16|232.91|230.71|0
1638876900000|2021-12-07 11:35:00|233.93|231.73|232.91|230.71|233.93|231.73|232.77|230.57|0
1638877200000|2021-12-07 11:40:00|233.06|230.86|232.04|229.84|233.2|231|231.76|229.56|0
1638877500000|2021-12-07 11:45:00|231.97|229.77|233.05|230.85|233.34|231.14|231.97|229.77|0
1638877800000|2021-12-07 11:50:00|232.91|230.71|233.19|230.99|233.34|231.14|232.47|230.27|0
1638878100000|2021-12-07 11:55:00|233.12|230.92|233.19|230.99|233.48|231.28|232.47|230.27|0
1638878400000|2021-12-07 12:00:00|233.62|231.42|235.29|233.09|235.5|233.3|232.9|230.7|0
1638878700000|2021-12-07 12:05:00|235.36|233.16|234.48|232.28|236.23|234.03|234.05|231.85|0
1638879000000|2021-12-07 12:10:00|234.34|232.14|234.63|232.43|235.06|232.86|233.61|231.41|0
1638879300000|2021-12-07 12:15:00|234.56|232.36|234.33|232.13|234.77|232.57|233.76|231.56|0
1638879600000|2021-12-07 12:20:00|234.48|232.28|233.75|231.55|234.48|232.28|233.46|231.26|0
1638879900000|2021-12-07 12:25:00|233.9|231.7|234.47|232.27|234.62|232.42|233.75|231.55|0
1638880200000|2021-12-07 12:30:00|234.62|232.42|234.47|232.27|235.2|233|234.04|231.84|0
1638880500000|2021-12-07 12:35:00|234.61|232.41|234.61|232.41|234.76|232.56|233.74|231.54|0
1638880800000|2021-12-07 12:40:00|234.76|232.56|234.46|232.26|235.05|232.85|234.32|232.12|0
1638881100000|2021-12-07 12:45:00|234.32|232.12|234.46|232.26|234.61|232.41|234.17|231.97|0
1638881400000|2021-12-07 12:50:00|234.32|232.12|233.59|231.39|234.46|232.26|233.45|231.25|0
1638881700000|2021-12-07 12:55:00|233.73|231.53|234.02|231.82|234.6|232.4|233.59|231.39|0
1638882000000|2021-12-07 13:00:00|233.88|231.68|234.6|232.4|234.89|232.69|233.3|231.1|0
1638882300000|2021-12-07 13:05:00|234.74|232.54|234.59|232.39|235.18|232.98|234.16|231.96|0
1638882600000|2021-12-07 13:10:00|234.74|232.54|233.58|231.38|234.74|232.54|233.58|231.38|0
1638882900000|2021-12-07 13:15:00|233.72|231.52|233.72|231.52|234.16|231.96|233.43|231.23|0
1638883200000|2021-12-07 13:20:00|233.79|231.59|234.01|231.81|234.15|231.95|233.72|231.52|0
1638883500000|2021-12-07 13:25:00|233.86|231.66|233.28|231.08|234.01|231.81|232.56|230.36|0
1638883800000|2021-12-07 13:30:00|233.42|231.22|233.57|231.37|234.15|231.95|232.85|230.65|0
1638884100000|2021-12-07 13:35:00|233.71|231.51|232.55|230.35|233.71|231.51|231.83|229.63|0
1638884400000|2021-12-07 13:40:00|232.41|230.21|233.27|231.07|233.42|231.22|232.41|230.21|0
1638884700000|2021-12-07 13:45:00|233.13|230.93|232.98|230.78|233.7|231.5|232.84|230.64|0
1638885000000|2021-12-07 13:50:00|233.12|230.92|234.71|232.51|235|232.8|233.12|230.92|0
1638885300000|2021-12-07 13:55:00|234.86|232.66|235.73|233.53|235.87|233.67|234.57|232.37|0
1638885600000|2021-12-07 14:00:00|235.87|233.67|234.19|231.99|236.02|233.82|234.04|231.84|0
1638885900000|2021-12-07 14:05:00|234.04|231.84|234.41|232.21|234.48|232.28|234.04|231.84|0
1638886200000|2021-12-07 14:10:00|234.48|232.28|235.79|233.59|236.08|233.88|234.48|232.28|0
1638886500000|2021-12-07 14:15:00|235.72|233.52|236.95|234.75|237.25|235.05|235.49|233.29|0
1638886800000|2021-12-07 14:20:00|237.1|234.9|235.93|233.73|237.39|235.19|235.2|233|0
1638887100000|2021-12-07 14:25:00|235.78|233.58|234.47|232.27|235.78|233.58|233.88|231.68|0
1638887400000|2021-12-07 14:30:00|233.59|231.39|232.43|230.23|234.32|232.12|229.12|226.92|0
1638887700000|2021-12-07 14:35:00|232|229.8|230.7|228.5|232|229.8|227.83|225.63|0
1638888000000|2021-12-07 14:40:00|230.55|228.35|226.26|224.06|231.27|229.07|226.26|224.06|0
1638888300000|2021-12-07 14:45:00|225.69|223.49|223.42|221.22|225.69|223.49|223.14|220.94|0
1638888600000|2021-12-07 14:50:00|223|220.8|221.02|218.82|224.27|222.07|220.05|217.85|0
1638888900000|2021-12-07 14:55:00|220.88|218.68|218.17|215.97|224.22|222.02|218.17|215.97|0
1638889200000|2021-12-07 15:00:00|217.62|215.42|219.01|216.81|219.42|217.22|216.92|214.72|0
1638889500000|2021-12-07 15:05:00|218.59|216.39|216.92|214.72|219.42|217.22|216.92|214.72|0
1638889800000|2021-12-07 15:10:00|216.64|214.44|214.01|211.81|217.19|214.99|213.88|211.68|0
1638890100000|2021-12-07 15:15:00|213.88|211.68|216.13|213.93|216.13|213.93|213.33|211.13|0
1638890400000|2021-12-07 15:20:00|215.86|213.66|214.21|212.01|215.86|213.66|211.42|209.22|0
1638890700000|2021-12-07 15:25:00|213.8|211.6|215.04|212.84|215.04|212.84|212.97|210.77|0
1638891000000|2021-12-07 15:30:00|215.31|213.11|213.38|211.18|215.31|213.11|213.24|211.04|0
1638891300000|2021-12-07 15:35:00|213.51|211.31|212.82|210.62|213.79|211.59|212.27|210.07|0
1638891600000|2021-12-07 15:40:00|212.96|210.76|210.49|208.29|213.1|210.9|210.35|208.15|0
1638891900000|2021-12-07 15:45:00|210.63|208.43|210.49|208.29|211.58|209.38|209.8|207.6|0
1638892200000|2021-12-07 15:50:00|210.35|208.15|210.07|207.87|210.89|208.69|208.58|206.38|0
1638892500000|2021-12-07 15:55:00|209.94|207.74|209.87|207.67|210.89|208.69|209.53|207.33|0
1638892800000|2021-12-07 16:00:00|209.8|207.6|208.3|206.1|209.8|207.6|207.76|205.56|0
1638893100000|2021-12-07 16:05:00|208.16|205.96|208.16|205.96|208.84|206.64|207.89|205.69|0
1638893400000|2021-12-07 16:10:00|208.02|205.82|211.43|209.23|211.57|209.37|208.02|205.82|0
1638893700000|2021-12-07 16:15:00|211.57|209.37|210.47|208.27|212.11|209.91|210.06|207.86|0
1638894000000|2021-12-07 16:20:00|210.33|208.13|211.56|209.36|212.11|209.91|210.19|207.99|0
1638894300000|2021-12-07 16:25:00|211.42|209.22|210.74|208.54|211.97|209.77|210.6|208.4|0
1638894600000|2021-12-07 16:30:00|210.87|208.67|210.32|208.12|212.24|210.04|209.91|207.71|0
1638894900000|2021-12-07 16:35:00|210.46|208.26|209.64|207.44|210.73|208.53|209.23|207.03|0
1638895200000|2021-12-07 16:40:00|209.5|207.3|210.45|208.25|210.73|208.53|209.09|206.89|0
1638895500000|2021-12-07 16:45:00|210.59|208.39|211.82|209.62|211.96|209.76|210.18|207.98|0
1638895800000|2021-12-07 16:50:00|211.68|209.48|211.41|209.21|211.82|209.62|210.45|208.25|0
1638896100000|2021-12-07 16:55:00|211.54|209.34|211.81|209.61|211.81|209.61|210.72|208.52|0
1638896400000|2021-12-07 17:00:00|211.68|209.48|211.06|208.86|211.81|209.61|210.99|208.79|0
1638896700000|2021-12-07 17:05:00|210.99|208.79|211.4|209.2|211.95|209.75|210.03|207.83|0
1638897000000|2021-12-07 17:10:00|211.26|209.06|210.57|208.37|211.26|209.06|210.3|208.1|0
1638897300000|2021-12-07 17:15:00|210.44|208.24|212.21|210.01|212.63|210.43|210.16|207.96|0
1638897600000|2021-12-07 17:20:00|212.35|210.15|211.66|209.46|212.49|210.29|211.25|209.05|0
1638897900000|2021-12-07 17:25:00|211.8|209.6|211.66|209.46|212.07|209.87|210.97|208.77|0
1638898200000|2021-12-07 17:30:00|211.52|209.32|210.83|208.63|211.8|209.6|210.7|208.5|0
1638898500000|2021-12-07 17:35:00|210.97|208.77|210.42|208.22|211.11|208.91|210.42|208.22|0
1638898800000|2021-12-07 17:40:00|210.56|208.36|211.1|208.9|211.24|209.04|210.42|208.22|0
1638899100000|2021-12-07 17:45:00|211.24|209.04|210.55|208.35|211.24|209.04|210.42|208.22|0
1638899400000|2021-12-07 17:50:00|210.69|208.49|210.28|208.08|210.69|208.49|209.73|207.53|0
1638899700000|2021-12-07 17:55:00|210.14|207.94|207.09|204.89|210.14|207.94|206.96|204.76|0
1638900000000|2021-12-07 18:00:00|207.23|205.03|208.32|206.12|208.32|206.12|207.23|205.03|0
1638900300000|2021-12-07 18:05:00|208.18|205.98|209.83|207.63|209.96|207.76|207.77|205.57|0
1638900600000|2021-12-07 18:10:00|209.69|207.49|210.92|208.72|211.48|209.28|209.69|207.49|0
1638900900000|2021-12-07 18:15:00|210.79|208.59|208.86|206.66|210.79|208.59|208.86|206.66|0
1638901200000|2021-12-07 18:20:00|209|206.8|210.1|207.9|210.11|207.91|208.45|206.25|0
1638901500000|2021-12-07 18:25:00|210.24|208.04|210.24|208.04|210.65|208.45|209.69|207.49|0
1638901800000|2021-12-07 18:30:00|210.1|207.9|209.83|207.63|210.79|208.59|209.69|207.49|0
1638902100000|2021-12-07 18:35:00|209.69|207.49|209.69|207.49|210.51|208.31|209.55|207.35|0
1638902400000|2021-12-07 18:40:00|209.82|207.62|209|206.8|210.1|207.9|208.59|206.39|0
1638902700000|2021-12-07 18:45:00|209.14|206.94|208.59|206.39|209.27|207.07|208.59|206.39|0
1638903000000|2021-12-07 18:50:00|208.72|206.52|208.31|206.11|208.86|206.66|207.22|205.02|0
1638903300000|2021-12-07 18:55:00|208.45|206.25|208.72|206.52|209.13|206.93|208.31|206.11|0
1638903600000|2021-12-07 19:00:00|208.85|206.65|209.81|207.61|210.77|208.57|208.85|206.65|0
1638903900000|2021-12-07 19:05:00|209.94|207.74|209.8|207.6|210.22|208.02|209.67|207.47|0
1638904200000|2021-12-07 19:10:00|209.94|207.74|209.8|207.6|210.35|208.15|209.26|207.06|0
1638904500000|2021-12-07 19:15:00|209.94|207.74|210.07|207.87|210.35|208.15|209.74|207.54|0
1638904800000|2021-12-07 19:20:00|210.21|208.01|209.93|207.73|210.62|208.42|209.8|207.6|0
1638905100000|2021-12-07 19:25:00|210.07|207.87|209.66|207.46|210.07|207.87|208.56|206.36|0
1638905400000|2021-12-07 19:30:00|209.79|207.59|210.48|208.28|210.48|208.28|209.66|207.46|0
1638905700000|2021-12-07 19:35:00|210.2|208|211.57|209.37|212.4|210.2|210.06|207.86|0
1638906000000|2021-12-07 19:40:00|211.43|209.23|210.27|208.07|211.71|209.51|210.2|208|0
1638906300000|2021-12-07 19:45:00|210.2|208|210.47|208.27|211.71|209.51|209.78|207.58|0
1638906600000|2021-12-07 19:50:00|210.74|208.54|209.64|207.44|211.02|208.82|209.37|207.17|0
1638906900000|2021-12-07 19:55:00|209.78|207.58|210.46|208.26|211.15|208.95|209.09|206.89|0
1638907200000|2021-12-07 20:00:00|210.74|208.54|209.77|207.57|211.42|209.22|209.5|207.3|0
1638907500000|2021-12-07 20:05:00|209.64|207.44|210.32|208.12|210.59|208.39|208.54|206.34|0
1638907800000|2021-12-07 20:10:00|210.18|207.98|212.31|210.11|212.87|210.67|210.18|207.98|0
1638908100000|2021-12-07 20:15:00|212.18|209.98|212.38|210.18|212.45|210.25|211.21|209.01|0
1638908400000|2021-12-07 20:20:00|212.45|210.25|215.07|212.87|215.07|212.87|211.76|209.56|0
1638908700000|2021-12-07 20:25:00|214.94|212.74|215.77|213.57|215.77|213.57|214.1|211.9|0
1638909000000|2021-12-07 20:30:00|215.91|213.71|217.63|215.43|218.05|215.85|214.52|212.32|0
1638909300000|2021-12-07 20:35:00|217.91|215.71|219.73|217.53|220.01|217.81|217.36|215.16|0
1638909600000|2021-12-07 20:40:00|219.59|217.39|217.91|215.71|220.01|217.81|217.35|215.15|0
1638909900000|2021-12-07 20:45:00|218.05|215.85|218.74|216.54|220|217.8|217.35|215.15|0
1638910200000|2021-12-07 20:50:00|218.88|216.68|216.93|214.73|222.95|220.75|216.93|214.73|0
1638910500000|2021-12-07 20:55:00|217.21|215.01|211.05|208.85|218.04|215.84|210.64|208.44|0
1638910800000|2021-12-07 21:00:00|210.09|207.89|209.81|207.61|210.77|208.57|208.04|205.84|0
1638911100000|2021-12-07 21:05:00|209.68|207.48|207.5|205.3|209.68|207.48|206.95|204.75|0
1638911400000|2021-12-07 21:10:00|207.77|205.57|207.7|205.5|208.45|206.25|207.09|204.89|0
1638911700000|2021-12-07 21:15:00|208.37|205.77|205.04|202.44|208.37|205.77|204.5|201.9|0
1638912000000|2021-12-07 21:20:00|205.17|202.57|205.57|202.97|205.98|203.38|205.04|202.44|0
1638912300000|2021-12-07 21:25:00|205.44|202.84|205.57|202.97|205.57|202.97|205.03|202.43|0
1638912600000|2021-12-07 21:30:00|205.44|202.84|204.89|202.29|205.57|202.97|204.49|201.89|0
1638912900000|2021-12-07 21:35:00|204.76|202.16|205.3|202.7|205.3|202.7|204.76|202.16|0
1638913200000|2021-12-07 21:40:00|205.29|202.69|204.21|201.61|205.29|202.69|204.21|201.61|0
1638913500000|2021-12-07 21:45:00|204.35|201.75|205.02|202.42|205.02|202.42|204.21|201.61|0
1638913800000|2021-12-07 21:50:00|205.15|202.55|205.02|202.42|205.15|202.55|204.61|202.01|0
1638914100000|2021-12-07 21:55:00|205.15|202.55|205.35|202.75|205.35|202.75|204.88|202.28|0
1638914400000|2021-12-07 22:00:00|205.22|202.62|205.23|202.63|205.23|202.63|205.07|202.47|0
1638914700000|2021-12-07 22:05:00|205.17|202.57|205.16|202.56|205.2|202.6|205.07|202.47|0
1638915000000|2021-12-07 22:10:00|205.19|202.59|205.06|202.46|205.19|202.59|205.06|202.46|0
1638915300000|2021-12-07 22:15:00|205.08|202.48|205.14|202.54|205.18|202.58|205.08|202.48|0
1638915600000|2021-12-07 22:20:00|205.2|202.6|204.82|202.22|205.2|202.6|204.62|202.02|0
1638915900000|2021-12-07 22:25:00|204.56|201.96|204.74|202.14|204.95|202.35|204.56|201.96|0
1638916200000|2021-12-07 22:30:00|204.72|202.12|204.76|202.16|205.03|202.43|204.72|202.12|0
1638916500000|2021-12-07 22:35:00|204.73|202.13|204.95|202.35|204.95|202.35|204.72|202.12|0
1638916800000|2021-12-07 22:40:00|204.99|202.39|205.08|202.48|205.08|202.48|204.93|202.33|0
1638917100000|2021-12-07 22:45:00|205.06|202.46|205.02|202.42|205.06|202.46|204.81|202.21|0
1638917400000|2021-12-07 22:50:00|205|202.4|204.6|202|205|202.4|204.41|201.81|0
1638917700000|2021-12-07 22:55:00|204.59|201.99|204.72|202.12|204.78|202.18|204.49|201.89|0
1638918000000|2021-12-07 23:00:00|204.91|202.31|207.82|205.22|208.16|205.56|204.38|201.78|0
1638918300000|2021-12-07 23:05:00|207.96|205.36|208.5|205.9|208.57|205.97|207.68|205.08|0
1638918600000|2021-12-07 23:10:00|208.36|205.76|208.5|205.9|209.32|206.72|208.3|205.7|0
1638918900000|2021-12-07 23:15:00|208.63|206.03|208.08|205.48|208.63|206.03|207.95|205.35|0
1638919200000|2021-12-07 23:20:00|208.22|205.62|208.22|205.62|209.04|206.44|207.88|205.28|0
1638919500000|2021-12-07 23:25:00|208.35|205.75|208.9|206.3|209.17|206.57|208.35|205.75|0
1638919800000|2021-12-07 23:30:00|208.76|206.16|208.89|206.29|209.03|206.43|208.62|206.02|0
1638920100000|2021-12-07 23:35:00|208.96|206.36|208.14|205.54|209.03|206.43|207.8|205.2|0
1638920400000|2021-12-07 23:40:00|208.07|205.47|208.21|205.61|208.55|205.95|207.8|205.2|0
1638920700000|2021-12-07 23:45:00|208.48|205.88|207.93|205.33|208.61|206.01|207.12|204.52|0
1638921000000|2021-12-07 23:50:00|208|205.4|207.66|205.06|208.2|205.6|207.52|204.92|0
1638921300000|2021-12-07 23:55:00|207.73|205.13|208.2|205.6|208.74|206.14|207.38|204.78|0
1638921600000|2021-12-08 00:00:00|208.33|205.73|208.88|206.28|209.42|206.82|208.2|205.6|0
1638921900000|2021-12-08 00:05:00|208.81|206.21|209.49|206.89|210.11|207.51|208.81|206.21|0
1638922200000|2021-12-08 00:10:00|209.56|206.96|210.24|207.64|210.65|208.05|209.56|206.96|0
1638922500000|2021-12-08 00:15:00|210.38|207.78|210.58|207.98|211.06|208.46|209.96|207.36|0
1638922800000|2021-12-08 00:20:00|210.51|207.91|211.27|208.67|211.61|209.01|210.24|207.64|0
1638923100000|2021-12-08 00:25:00|211.19|208.59|209.13|206.53|211.19|208.59|209.13|206.53|0
1638923400000|2021-12-08 00:30:00|209.07|206.47|207.57|204.97|209.07|206.47|207.5|204.9|0
1638923700000|2021-12-08 00:35:00|207.63|205.03|208.04|205.44|208.31|205.71|207.5|204.9|0
1638924000000|2021-12-08 00:40:00|208.17|205.57|206.68|204.08|208.17|205.57|206.61|204.01|0
1638924300000|2021-12-08 00:45:00|206.81|204.21|206.54|203.94|206.95|204.35|206|203.4|0
1638924600000|2021-12-08 00:50:00|206.47|203.87|205.45|202.85|206.47|203.87|205.45|202.85|0
1638924900000|2021-12-08 00:55:00|205.59|202.99|202.62|200.02|205.59|202.99|202.62|200.02|0
1638925200000|2021-12-08 01:00:00|202.22|199.62|204.37|201.77|204.5|201.9|202.22|199.62|0
1638925500000|2021-12-08 01:05:00|204.23|201.63|205.04|202.44|205.85|203.25|204.23|201.63|0
1638925800000|2021-12-08 01:10:00|205.17|202.57|204.57|201.97|205.38|202.78|204.23|201.63|0
1638926100000|2021-12-08 01:15:00|204.5|201.9|204.76|202.16|205.03|202.43|204.22|201.62|0
1638926400000|2021-12-08 01:20:00|204.9|202.3|205.84|203.24|206.25|203.65|204.9|202.3|0
1638926700000|2021-12-08 01:25:00|206.11|203.51|205.5|202.9|206.11|203.51|205.16|202.56|0
1638927000000|2021-12-08 01:30:00|205.57|202.97|206.78|204.18|207.46|204.86|205.16|202.56|0
1638927300000|2021-12-08 01:35:00|206.65|204.05|206.37|203.77|206.65|204.05|205.43|202.83|0
1638927600000|2021-12-08 01:40:00|206.31|203.71|205.69|203.09|206.37|203.77|204.88|202.28|0
1638927900000|2021-12-08 01:45:00|205.56|202.96|206.23|203.63|206.37|203.77|205.42|202.82|0
1638928200000|2021-12-08 01:50:00|206.1|203.5|205.69|203.09|206.1|203.5|204.95|202.35|0
1638928500000|2021-12-08 01:55:00|205.49|202.89|205.28|202.68|205.55|202.95|205.01|202.41|0
1638928800000|2021-12-08 02:00:00|205.14|202.54|203.79|201.19|205.41|202.81|203.66|201.06|0
1638929100000|2021-12-08 02:05:00|203.86|201.26|204.19|201.59|204.33|201.73|203.66|201.06|0
1638929400000|2021-12-08 02:10:00|204.13|201.53|203.32|200.72|204.33|201.73|203.12|200.52|0
1638929700000|2021-12-08 02:15:00|203.25|200.65|201.38|198.78|203.39|200.79|200.05|197.45|0
1638930000000|2021-12-08 02:20:00|201.11|198.51|202.44|199.84|202.44|199.84|201.11|198.51|0
1638930300000|2021-12-08 02:25:00|202.58|199.98|202.71|200.11|203.11|200.51|202.44|199.84|0
1638930600000|2021-12-08 02:30:00|202.84|200.24|202.37|199.77|204.05|201.45|202.17|199.57|0
1638930900000|2021-12-08 02:35:00|202.44|199.84|201.97|199.37|202.44|199.84|201.76|199.16|0
1638931200000|2021-12-08 02:40:00|201.83|199.23|201.76|199.16|202.97|200.37|201.63|199.03|0
1638931500000|2021-12-08 02:45:00|201.49|198.89|201.16|198.56|201.76|199.16|200.29|197.69|0
1638931800000|2021-12-08 02:50:00|201.22|198.62|201.76|199.16|201.89|199.29|200.69|198.09|0
1638932100000|2021-12-08 02:55:00|201.82|199.22|201.69|199.09|202.15|199.55|201.35|198.75|0
1638932400000|2021-12-08 03:00:00|201.62|199.02|201.88|199.28|202.69|200.09|201.62|199.02|0
1638932700000|2021-12-08 03:05:00|202.02|199.42|201.88|199.28|202.55|199.95|201.88|199.28|0
1638933000000|2021-12-08 03:10:00|202.01|199.41|201.95|199.35|202.41|199.81|201.74|199.14|0
1638933300000|2021-12-08 03:15:00|202.01|199.41|201.74|199.14|202.01|199.41|200.81|198.21|0
1638933600000|2021-12-08 03:20:00|201.87|199.27|201.74|199.14|202.41|199.81|201.74|199.14|0
1638933900000|2021-12-08 03:25:00|202|199.4|202.27|199.67|202.4|199.8|201.34|198.74|0
1638934200000|2021-12-08 03:30:00|202.4|199.8|201|198.4|202.4|199.8|200.87|198.27|0
1638934500000|2021-12-08 03:35:00|200.93|198.33|200.4|197.8|201.46|198.86|200.26|197.66|0
1638934800000|2021-12-08 03:40:00|200.33|197.73|200.33|197.73|200.4|197.8|199.6|197|0
1638935100000|2021-12-08 03:45:00|200.39|197.79|200.92|198.32|201.06|198.46|200.2|197.6|0
1638935400000|2021-12-08 03:50:00|200.79|198.19|200.39|197.79|200.92|198.32|200.26|197.66|0
1638935700000|2021-12-08 03:55:00|200.46|197.86|200.85|198.25|201.05|198.45|200.39|197.79|0
1638936000000|2021-12-08 04:00:00|200.92|198.32|200.72|198.12|200.92|198.32|200.38|197.78|0
1638936300000|2021-12-08 04:05:00|200.78|198.18|200.65|198.05|200.85|198.25|200.25|197.65|0
1638936600000|2021-12-08 04:10:00|200.71|198.11|200.24|197.64|200.91|198.31|199.98|197.38|0
1638936900000|2021-12-08 04:15:00|200.18|197.58|200.24|197.64|200.24|197.64|199.84|197.24|0
1638937200000|2021-12-08 04:20:00|200.37|197.77|200.1|197.5|200.37|197.77|199.84|197.24|0
1638937500000|2021-12-08 04:25:00|199.97|197.37|200.1|197.5|200.24|197.64|199.84|197.24|0
1638937800000|2021-12-08 04:30:00|200.04|197.44|200.1|197.5|200.23|197.63|199.83|197.23|0
1638938100000|2021-12-08 04:35:00|199.97|197.37|200.76|198.16|200.89|198.29|199.96|197.36|0
1638938400000|2021-12-08 04:40:00|200.89|198.29|200.89|198.29|201.43|198.83|200.76|198.16|0
1638938700000|2021-12-08 04:45:00|200.76|198.16|201.42|198.82|201.49|198.89|200.76|198.16|0
1638939000000|2021-12-08 04:50:00|201.29|198.69|202.22|199.62|202.22|199.62|201.29|198.69|0
1638939300000|2021-12-08 04:55:00|202.16|199.56|201.28|198.68|202.35|199.75|201.02|198.42|0
1638939600000|2021-12-08 05:00:00|201.22|198.62|201.41|198.81|201.55|198.95|200.61|198.01|0
1638939900000|2021-12-08 05:05:00|201.48|198.88|202.48|199.88|202.75|200.15|201.41|198.81|0
1638940200000|2021-12-08 05:10:00|202.21|199.61|202.74|200.14|203.28|200.68|202.21|199.61|0
1638940500000|2021-12-08 05:15:00|202.68|200.08|203.01|200.41|203.14|200.54|202.48|199.88|0
1638940800000|2021-12-08 05:20:00|202.87|200.27|203.14|200.54|203.27|200.67|202.61|200.01|0
1638941100000|2021-12-08 05:25:00|203.08|200.48|202.2|199.6|203.14|200.54|202.07|199.47|0
1638941400000|2021-12-08 05:30:00|202.33|199.73|203.34|200.74|203.67|201.07|202.33|199.73|0
1638941700000|2021-12-08 05:35:00|203.27|200.67|202.86|200.26|203.4|200.8|202.67|200.07|0
1638942000000|2021-12-08 05:40:00|202.93|200.33|203.13|200.53|203.26|200.66|202.73|200.13|0
1638942300000|2021-12-08 05:45:00|203.26|200.66|203.26|200.66|203.66|201.06|203.13|200.53|0
1638942600000|2021-12-08 05:50:00|203.33|200.73|202.72|200.12|203.33|200.73|202.59|199.99|0
1638942900000|2021-12-08 05:55:00|202.59|199.99|200.58|197.98|202.66|200.06|200.45|197.85|0
1638943200000|2021-12-08 06:00:00|200.71|198.11|201.18|198.58|201.91|199.31|200.31|197.71|0
1638943500000|2021-12-08 06:05:00|201.31|198.71|201.44|198.84|201.78|199.18|201.11|198.51|0
1638943800000|2021-12-08 06:10:00|201.37|198.77|202.51|199.91|202.58|199.98|201.24|198.64|0
1638944100000|2021-12-08 06:15:00|202.44|199.84|201.97|199.37|202.44|199.84|201.77|199.17|0
1638944400000|2021-12-08 06:20:00|202.04|199.44|202.57|199.97|202.57|199.97|201.37|198.77|0
1638944700000|2021-12-08 06:25:00|202.3|199.7|201.5|198.9|202.5|199.9|201.5|198.9|0
1638945000000|2021-12-08 06:30:00|201.63|199.03|201.76|199.16|202.16|199.56|201.3|198.7|0
1638945300000|2021-12-08 06:35:00|201.89|199.29|202.96|200.36|202.96|200.36|201.89|199.29|0
1638945600000|2021-12-08 06:40:00|203.03|200.43|203.09|200.49|203.36|200.76|202.69|200.09|0
1638945900000|2021-12-08 06:45:00|203.16|200.56|202.69|200.09|203.36|200.76|202.56|199.96|0
1638946200000|2021-12-08 06:50:00|202.76|200.16|203.09|200.49|203.22|200.62|202.28|199.68|0
1638946500000|2021-12-08 06:55:00|202.95|200.35|202.82|200.22|203.22|200.62|202.55|199.95|0
1638946800000|2021-12-08 07:00:00|203.02|200.42|203.69|201.09|203.82|201.22|201.95|199.35|0
1638947100000|2021-12-08 07:05:00|203.62|201.02|205.23|202.63|205.3|202.7|202.81|200.21|0
1638947400000|2021-12-08 07:10:00|205.17|202.57|204.42|201.82|205.91|203.31|204.42|201.82|0
1638947700000|2021-12-08 07:15:00|204.56|201.96|205.95|203.35|206.72|204.12|204.42|201.82|0
1638948000000|2021-12-08 07:20:00|206.01|203.41|205.91|203.31|206.42|203.82|205.17|202.57|0
1638948300000|2021-12-08 07:25:00|206.11|203.51|206.52|203.92|207.33|204.73|205.71|203.11|0
1638948600000|2021-12-08 07:30:00|206.38|203.78|206.24|203.64|206.92|204.32|206.11|203.51|0
1638948900000|2021-12-08 07:35:00|206.11|203.51|205.97|203.37|206.45|203.85|205.29|202.69|0
1638949200000|2021-12-08 07:40:00|206.11|203.51|206.24|203.64|206.78|204.18|205.83|203.23|0
1638949500000|2021-12-08 07:45:00|206.1|203.5|205.02|202.42|206.37|203.77|204.75|202.15|0
1638949800000|2021-12-08 07:50:00|204.82|202.22|205.42|202.82|205.69|203.09|204.75|202.15|0
1638950100000|2021-12-08 07:55:00|205.28|202.68|204.27|201.67|205.28|202.68|204.07|201.47|0
1638950400000|2021-12-08 08:00:00|204.54|201.94|204.31|201.71|205.25|202.65|202.97|200.37|0
1638950700000|2021-12-08 08:05:00|203.57|201.37|203.57|201.37|204.11|201.91|202.63|200.43|0
1638951000000|2021-12-08 08:10:00|203.7|201.5|205.18|202.98|205.32|203.12|202.63|200.43|0
1638951300000|2021-12-08 08:15:00|204.91|202.71|205.58|203.38|206.53|204.33|204.91|202.71|0
1638951600000|2021-12-08 08:20:00|205.72|203.52|204.7|202.5|206.67|204.47|204.57|202.37|0
1638951900000|2021-12-08 08:25:00|204.77|202.57|203.82|201.62|205.04|202.84|203.02|200.82|0
1638952200000|2021-12-08 08:30:00|203.96|201.76|202.15|199.95|204.63|202.43|202.08|199.88|0
1638952500000|2021-12-08 08:35:00|202.08|199.88|202.21|200.01|202.74|200.54|201.61|199.41|0
1638952800000|2021-12-08 08:40:00|202.34|200.14|202.34|200.14|202.88|200.68|202.21|200.01|0
1638953100000|2021-12-08 08:45:00|202.47|200.27|203.14|200.94|203.35|201.15|202.07|199.87|0
1638953400000|2021-12-08 08:50:00|203.21|201.01|202.87|200.67|204.08|201.88|202.67|200.47|0
1638953700000|2021-12-08 08:55:00|202.74|200.54|201.66|199.46|203.14|200.94|201.66|199.46|0
1638954000000|2021-12-08 09:00:00|201.8|199.6|202.6|200.4|203.13|200.93|201.8|199.6|0
1638954300000|2021-12-08 09:05:00|203|200.8|202.32|200.12|203|200.8|201.79|199.59|0
1638954600000|2021-12-08 09:10:00|202.46|200.26|203.26|201.06|203.66|201.46|202.39|200.19|0
1638954900000|2021-12-08 09:15:00|203.46|201.26|204.06|201.86|204.2|202|203.26|201.06|0
1638955200000|2021-12-08 09:20:00|203.93|201.73|204.33|202.13|205|202.8|203.39|201.19|0
1638955500000|2021-12-08 09:25:00|204.19|201.99|205.14|202.94|205.21|203.01|203.93|201.73|0
1638955800000|2021-12-08 09:30:00|205.07|202.87|205.81|203.61|206.08|203.88|205|202.8|0
1638956100000|2021-12-08 09:35:00|205.94|203.74|203.92|201.72|206.08|203.88|203.92|201.72|0
1638956400000|2021-12-08 09:40:00|203.78|201.58|204.45|202.25|204.45|202.25|203.65|201.45|0
1638956700000|2021-12-08 09:45:00|204.59|202.39|205.66|203.46|206.34|204.14|204.45|202.25|0
1638957000000|2021-12-08 09:50:00|205.39|203.19|205.6|203.4|205.8|203.6|205.12|202.92|0
1638957300000|2021-12-08 09:55:00|205.66|203.46|204.98|202.78|205.66|203.46|204.45|202.25|0
1638957600000|2021-12-08 10:00:00|204.71|202.51|205.39|203.19|205.46|203.26|204.58|202.38|0
1638957900000|2021-12-08 10:05:00|205.46|203.26|204.71|202.51|205.79|203.59|204.71|202.51|0
1638958200000|2021-12-08 10:10:00|204.84|202.64|204.7|202.5|205.11|202.91|204.57|202.37|0
1638958500000|2021-12-08 10:15:00|204.84|202.64|204.84|202.64|205.24|203.04|204.7|202.5|0
1638958800000|2021-12-08 10:20:00|204.7|202.5|204.97|202.77|205.04|202.84|204.56|202.36|0
1638959100000|2021-12-08 10:25:00|205.1|202.9|206.18|203.98|206.18|203.98|204.97|202.77|0
1638959400000|2021-12-08 10:30:00|206.32|204.12|207.27|205.07|207.67|205.47|206.05|203.85|0
1638959700000|2021-12-08 10:35:00|207.4|205.2|209.72|207.52|209.99|207.79|207.4|205.2|0
1638960000000|2021-12-08 10:40:00|209.58|207.38|209.17|206.97|210.4|208.2|208.42|206.22|0
1638960300000|2021-12-08 10:45:00|209.31|207.11|209.3|207.1|210.26|208.06|208.69|206.49|0
1638960600000|2021-12-08 10:50:00|209.17|206.97|209.57|207.37|209.85|207.65|208.75|206.55|0
1638960900000|2021-12-08 10:55:00|209.44|207.24|210.39|208.19|210.39|208.19|208.89|206.69|0
1638961200000|2021-12-08 11:00:00|210.67|208.47|212.04|209.84|212.04|209.84|209.98|207.78|0
1638961500000|2021-12-08 11:05:00|211.9|209.7|210.94|208.74|212.46|210.26|210.94|208.74|0
1638961800000|2021-12-08 11:10:00|210.8|208.6|208.54|206.34|210.8|208.6|207.65|205.45|0
1638962100000|2021-12-08 11:15:00|208.6|206.4|208.74|206.54|209.42|207.22|207.92|205.72|0
1638962400000|2021-12-08 11:20:00|208.6|206.4|209.22|207.02|209.42|207.22|207.24|205.04|0
1638962700000|2021-12-08 11:25:00|209.28|207.08|209.14|206.94|209.69|207.49|208.73|206.53|0
1638963000000|2021-12-08 11:30:00|209.42|207.22|208.59|206.39|209.49|207.29|208.05|205.85|0
1638963300000|2021-12-08 11:35:00|208.46|206.26|208.18|205.98|209.41|207.21|208.05|205.85|0
1638963600000|2021-12-08 11:40:00|208.04|205.84|207.36|205.16|208.73|206.53|207.09|204.89|0
1638963900000|2021-12-08 11:45:00|207.43|205.23|201.83|199.63|209.68|207.48|197.98|195.78|0
1638964200000|2021-12-08 11:50:00|202.1|199.9|197.71|195.51|202.77|200.57|197.32|195.12|0
1638964500000|2021-12-08 11:55:00|197.58|195.38|200.76|198.56|200.76|198.56|196.2|194|0
1638964800000|2021-12-08 12:00:00|199.83|197.63|198.37|196.17|200.09|197.89|197.12|194.92|0
1638965100000|2021-12-08 12:05:00|198.23|196.03|201.95|199.75|201.95|199.75|197.84|195.64|0
1638965400000|2021-12-08 12:10:00|201.82|199.62|202.75|200.55|203.96|201.76|201.82|199.62|0
1638965700000|2021-12-08 12:15:00|202.62|200.42|203.15|200.95|205.04|202.84|202.48|200.28|0
1638966000000|2021-12-08 12:20:00|203.29|201.09|203.95|201.75|204.22|202.02|202.75|200.55|0
1638966300000|2021-12-08 12:25:00|204.02|201.82|202.74|200.54|204.36|202.16|202.34|200.14|0
1638966600000|2021-12-08 12:30:00|203.01|200.81|202.61|200.41|203.41|201.21|202.2|200|0
1638966900000|2021-12-08 12:35:00|202.68|200.48|203.34|201.14|203.95|201.75|202.34|200.14|0
1638967200000|2021-12-08 12:40:00|203.27|201.07|205.29|203.09|205.43|203.23|203.01|200.81|0
1638967500000|2021-12-08 12:45:00|205.56|203.36|206.37|204.17|207.05|204.85|205.09|202.89|0
1638967800000|2021-12-08 12:50:00|206.24|204.04|205.56|203.36|206.51|204.31|205.15|202.95|0
1638968100000|2021-12-08 12:55:00|205.83|203.63|204.68|202.48|206.23|204.03|204.61|202.41|0
1638968400000|2021-12-08 13:00:00|204.47|202.27|205.69|203.49|206.36|204.16|204.47|202.27|0
1638968700000|2021-12-08 13:05:00|205.96|203.76|205.68|203.48|206.09|203.89|204.47|202.27|0
1638969000000|2021-12-08 13:10:00|205.41|203.21|204.33|202.13|205.55|203.35|204.06|201.86|0
1638969300000|2021-12-08 13:15:00|204.6|202.4|205.14|202.94|205.14|202.94|204.06|201.86|0
1638969600000|2021-12-08 13:20:00|205.27|203.07|206.35|204.15|206.35|204.15|205.14|202.94|0
1638969900000|2021-12-08 13:25:00|206.22|204.02|205.4|203.2|206.22|204.02|204.59|202.39|0
1638970200000|2021-12-08 13:30:00|205.81|203.61|205.8|203.6|206.35|204.15|205.27|203.07|0
1638970500000|2021-12-08 13:35:00|205.74|203.54|206.75|204.55|207.16|204.96|205.53|203.33|0
1638970800000|2021-12-08 13:40:00|206.89|204.69|206.2|204|207.16|204.96|205.8|203.6|0
1638971100000|2021-12-08 13:45:00|206.34|204.14|206.47|204.27|207.15|204.95|205.8|203.6|0
1638971400000|2021-12-08 13:50:00|206.61|204.41|206.47|204.27|207.29|205.09|206.2|204|0
1638971700000|2021-12-08 13:55:00|206.61|204.41|206.33|204.13|206.88|204.68|206.2|204|0
1638972000000|2021-12-08 14:00:00|206.47|204.27|207.96|205.76|207.96|205.76|206.06|203.86|0
1638972300000|2021-12-08 14:05:00|208.1|205.9|208.37|206.17|208.37|206.17|207.28|205.08|0
1638972600000|2021-12-08 14:10:00|208.23|206.03|208.23|206.03|208.5|206.3|207.68|205.48|0
1638972900000|2021-12-08 14:15:00|208.36|206.16|208.5|206.3|208.5|206.3|207.68|205.48|0
1638973200000|2021-12-08 14:20:00|208.36|206.16|207.95|205.75|208.5|206.3|207.68|205.48|0
1638973500000|2021-12-08 14:25:00|207.81|205.61|207.54|205.34|207.95|205.75|207.13|204.93|0
1638973800000|2021-12-08 14:30:00|206.58|204.38|208.76|206.56|212.2|210|206.18|203.98|0
1638974100000|2021-12-08 14:35:00|208.9|206.7|213.02|210.82|213.72|211.52|207.81|205.61|0
1638974400000|2021-12-08 14:40:00|212.75|210.55|209.03|206.83|213.02|210.82|207.94|205.74|0
1638974700000|2021-12-08 14:45:00|208.76|206.56|206.84|204.64|209.99|207.79|206.84|204.64|0
1638975000000|2021-12-08 14:50:00|207.39|205.19|206.57|204.37|207.93|205.73|204.27|202.07|0
1638975300000|2021-12-08 14:55:00|206.71|204.51|210.12|207.92|210.94|208.74|206.71|204.51|0
1638975600000|2021-12-08 15:00:00|210.74|208.54|209.02|206.82|210.74|208.54|207.18|204.98|0
1638975900000|2021-12-08 15:05:00|209.29|207.09|210.94|208.74|211.9|209.7|207.24|205.04|0
1638976200000|2021-12-08 15:10:00|210.8|208.6|210.25|208.05|211.21|209.01|208.13|205.93|0
1638976500000|2021-12-08 15:15:00|210.38|208.18|209.97|207.77|210.38|208.18|208.6|206.4|0
1638976800000|2021-12-08 15:20:00|210.1|207.9|207.91|205.71|210.1|207.9|206.96|204.76|0
1638977100000|2021-12-08 15:25:00|207.78|205.58|211.9|209.7|211.9|209.7|205.56|203.36|0
1638977400000|2021-12-08 15:30:00|211.48|209.28|210.37|208.17|211.48|209.28|207.61|205.41|0
1638977700000|2021-12-08 15:35:00|210.44|208.24|210.92|208.72|211.75|209.55|210.36|208.16|0
1638978000000|2021-12-08 15:40:00|211.19|208.99|211.25|209.05|212.77|210.57|209.19|206.99|0
1638978300000|2021-12-08 15:45:00|211.53|209.33|211.39|209.19|214.17|211.97|210.83|208.63|0
1638978600000|2021-12-08 15:50:00|211.53|209.33|213.05|210.85|213.33|211.13|211.11|208.91|0
1638978900000|2021-12-08 15:55:00|212.91|210.71|215.08|212.88|215.08|212.88|212.49|210.29|0
1638979200000|2021-12-08 16:00:00|214.73|212.53|214.72|212.52|215.85|213.65|214.31|212.11|0
1638979500000|2021-12-08 16:05:00|214.58|212.38|213.18|210.98|215.71|213.51|212.9|210.7|0
1638979800000|2021-12-08 16:10:00|213.46|211.26|211.65|209.45|213.46|211.26|211.23|209.03|0
1638980100000|2021-12-08 16:15:00|211.79|209.59|211.17|208.97|213.04|210.84|210.89|208.69|0
1638980400000|2021-12-08 16:20:00|211.03|208.83|210.61|208.41|211.73|209.53|210.47|208.27|0
1638980700000|2021-12-08 16:25:00|210.47|208.27|208.53|206.33|210.47|208.27|208.53|206.33|0
1638981000000|2021-12-08 16:30:00|208.67|206.47|209.91|207.71|210.89|208.69|207.42|205.22|0
1638981300000|2021-12-08 16:35:00|210.47|208.27|210.19|207.99|210.88|208.68|209.77|207.57|0
1638981600000|2021-12-08 16:40:00|210.05|207.85|209.77|207.57|210.6|208.4|208.8|206.6|0
1638981900000|2021-12-08 16:45:00|209.49|207.29|206.79|204.59|209.77|207.57|206.24|204.04|0
1638982200000|2021-12-08 16:50:00|206.72|204.52|206.1|203.9|207.34|205.14|204.99|202.79|0
1638982500000|2021-12-08 16:55:00|206.23|204.03|205.95|203.75|206.92|204.72|205.82|203.62|0
1638982800000|2021-12-08 17:00:00|206.09|203.89|206.37|204.17|207.34|205.14|205.54|203.34|0
1638983100000|2021-12-08 17:05:00|206.64|204.44|206.64|204.44|207.61|205.41|205.81|203.61|0
1638983400000|2021-12-08 17:10:00|206.36|204.16|205.95|203.75|206.64|204.44|205.4|203.2|0
1638983700000|2021-12-08 17:15:00|206.08|203.88|207.47|205.27|207.61|205.41|206.02|203.82|0
1638984000000|2021-12-08 17:20:00|207.4|205.2|207.74|205.54|209.27|207.07|207.32|205.12|0
1638984300000|2021-12-08 17:25:00|207.88|205.68|207.46|205.26|208.09|205.89|207.32|205.12|0
1638984600000|2021-12-08 17:30:00|207.32|205.12|207.04|204.84|207.88|205.68|206.63|204.43|0
1638984900000|2021-12-08 17:35:00|206.9|204.7|205.93|203.73|207.73|205.53|205.93|203.73|0
1638985200000|2021-12-08 17:40:00|206.07|203.87|204.69|202.49|206.07|203.87|204.55|202.35|0
1638985500000|2021-12-08 17:45:00|204.55|202.35|204.23|202.03|206.03|203.83|203.86|201.66|0
1638985800000|2021-12-08 17:50:00|204.1|201.9|203.54|201.34|204.51|202.31|203.27|201.07|0
1638986100000|2021-12-08 17:55:00|203.75|201.55|204.5|202.3|204.5|202.3|203.27|201.07|0
1638986400000|2021-12-08 18:00:00|204.44|202.24|204.22|202.02|205.05|202.85|203.81|201.61|0
1638986700000|2021-12-08 18:05:00|204.36|202.16|204.08|201.88|205.05|202.85|203.67|201.47|0
1638987000000|2021-12-08 18:10:00|203.95|201.75|203.94|201.74|204.91|202.71|203.53|201.33|0
1638987300000|2021-12-08 18:15:00|204.08|201.88|202.64|200.44|204.08|201.88|202.43|200.23|0
1638987600000|2021-12-08 18:20:00|202.7|200.5|203.39|201.19|203.8|201.6|202.7|200.5|0
1638987900000|2021-12-08 18:25:00|203.25|201.05|202.7|200.5|203.39|201.19|202.7|200.5|0
1638988200000|2021-12-08 18:30:00|202.84|200.64|203.25|201.05|203.8|201.6|202.7|200.5|0
1638988500000|2021-12-08 18:35:00|203.18|200.98|202.42|200.22|203.38|201.18|202.01|199.81|0
1638988800000|2021-12-08 18:40:00|202.56|200.36|200.91|198.71|202.69|200.49|200.78|198.58|0
1638989100000|2021-12-08 18:45:00|200.78|198.58|201.05|198.85|201.19|198.99|200.37|198.17|0
1638989400000|2021-12-08 18:50:00|200.91|198.71|201.04|198.84|201.59|199.39|200.64|198.44|0
1638989700000|2021-12-08 18:55:00|200.91|198.71|202.27|200.07|202.62|200.42|200.64|198.44|0
1638990000000|2021-12-08 19:00:00|202.41|200.21|201.31|199.11|202.82|200.62|200.9|198.7|0
1638990300000|2021-12-08 19:05:00|201.18|198.98|201.86|199.66|202.68|200.48|201.04|198.84|0
1638990600000|2021-12-08 19:10:00|201.99|199.79|203.5|201.3|203.5|201.3|201.86|199.66|0
1638990900000|2021-12-08 19:15:00|203.36|201.16|203.15|200.95|204.6|202.4|202.67|200.47|0
1638991200000|2021-12-08 19:20:00|203.08|200.88|201.98|199.78|203.91|201.71|201.98|199.78|0
1638991500000|2021-12-08 19:25:00|202.12|199.92|201.3|199.1|202.26|200.06|201.16|198.96|0
1638991800000|2021-12-08 19:30:00|201.16|198.96|201.57|199.37|202.12|199.92|201.02|198.82|0
1638992100000|2021-12-08 19:35:00|201.43|199.23|202.39|200.19|202.8|200.6|201.16|198.96|0
1638992400000|2021-12-08 19:40:00|202.25|200.05|201.97|199.77|202.8|200.6|201.7|199.5|0
1638992700000|2021-12-08 19:45:00|202.04|199.84|202.24|200.04|202.38|200.18|201.42|199.22|0
1638993000000|2021-12-08 19:50:00|202.38|200.18|201.42|199.22|202.38|200.18|201.01|198.81|0
1638993300000|2021-12-08 19:55:00|201.28|199.08|199.78|197.58|201.28|199.08|199.51|197.31|0
1638993600000|2021-12-08 20:00:00|199.92|197.72|200.19|197.99|200.73|198.53|199.24|197.04|0
1638993900000|2021-12-08 20:05:00|200.32|198.12|200.46|198.26|200.73|198.53|199.64|197.44|0
1638994200000|2021-12-08 20:10:00|200.26|198.06|199.91|197.71|200.32|198.12|198.83|196.63|0
1638994500000|2021-12-08 20:15:00|200.05|197.85|200.04|197.84|200.18|197.98|199.37|197.17|0
1638994800000|2021-12-08 20:20:00|199.91|197.71|197.87|195.67|200.04|197.84|197.87|195.67|0
1638995100000|2021-12-08 20:25:00|198.01|195.81|197.87|195.67|198.55|196.35|197.6|195.4|0
1638995400000|2021-12-08 20:30:00|197.74|195.54|197.87|195.67|198.68|196.48|197.33|195.13|0
1638995700000|2021-12-08 20:35:00|198|195.8|198.81|196.61|198.95|196.75|197.6|195.4|0
1638996000000|2021-12-08 20:40:00|198.68|196.48|199.49|197.29|199.62|197.42|197.59|195.39|0
1638996300000|2021-12-08 20:45:00|199.42|197.22|198.26|196.06|199.49|197.29|197.86|195.66|0
1638996600000|2021-12-08 20:50:00|198.13|195.93|195.1|192.9|198.13|195.93|194.06|191.86|0
1638996900000|2021-12-08 20:55:00|194.96|192.76|197.65|195.45|197.65|195.45|194.83|192.63|0
1638997200000|2021-12-08 21:00:00|197.38|195.18|197.51|195.31|197.52|195.32|196.44|194.24|0
1638997500000|2021-12-08 21:05:00|197.65|195.45|197.64|195.44|197.92|195.72|196.43|194.23|0
1638997800000|2021-12-08 21:10:00|197.37|195.17|197.37|195.17|197.78|195.58|196.7|194.5|0
1638998100000|2021-12-08 21:15:00|197.71|195.11|197.57|194.97|197.84|195.24|197.44|194.84|0
1638998400000|2021-12-08 21:20:00|197.43|194.83|196.76|194.16|197.57|194.97|196.69|194.09|0
1638998700000|2021-12-08 21:25:00|196.69|194.09|197.02|194.42|197.03|194.43|196.69|194.09|0
1638999000000|2021-12-08 21:30:00|196.89|194.29|197.29|194.69|197.43|194.83|196.89|194.29|0
1638999300000|2021-12-08 21:35:00|197.16|194.56|197.02|194.42|197.29|194.69|196.95|194.35|0
1638999600000|2021-12-08 21:40:00|197.15|194.55|197.28|194.68|197.29|194.69|197.02|194.42|0
1638999900000|2021-12-08 21:45:00|197.15|194.55|196.88|194.28|197.15|194.55|196.74|194.14|0
1639000200000|2021-12-08 21:50:00|196.74|194.14|197.28|194.68|197.28|194.68|196.61|194.01|0
1639000500000|2021-12-08 21:55:00|197.41|194.81|197.88|195.28|198.36|195.76|197.41|194.81|0
1639000800000|2021-12-08 22:00:00|198.02|195.42|197.98|195.38|198.06|195.46|197.96|195.36|0
1639001100000|2021-12-08 22:05:00|197.92|195.32|197.88|195.28|197.92|195.32|197.85|195.25|0
1639001400000|2021-12-08 22:10:00|197.87|195.27|197.85|195.25|197.91|195.31|197.84|195.24|0
1639001700000|2021-12-08 22:15:00|198.07|195.47|198.12|195.52|198.12|195.52|198.06|195.46|0
1639002000000|2021-12-08 22:20:00|198.11|195.51|197.9|195.3|198.11|195.51|197.81|195.21|0
1639002300000|2021-12-08 22:25:00|197.93|195.33|197.86|195.26|197.93|195.33|197.86|195.26|0
1639002600000|2021-12-08 22:30:00|197.88|195.28|197.86|195.26|198|195.4|197.76|195.16|0
1639002900000|2021-12-08 22:35:00|197.88|195.28|198|195.4|198|195.4|197.88|195.28|0
1639003200000|2021-12-08 22:40:00|197.98|195.38|197.95|195.35|198.07|195.47|197.95|195.35|0
1639003500000|2021-12-08 22:45:00|197.97|195.37|197.76|195.16|197.99|195.39|197.76|195.16|0
1639003800000|2021-12-08 22:50:00|197.72|195.12|197.75|195.15|197.85|195.25|197.6|195|0
1639004100000|2021-12-08 22:55:00|197.7|195.1|197.79|195.19|197.87|195.27|197.58|194.98|0
1639004400000|2021-12-08 23:00:00|197.85|195.25|198.18|195.58|198.18|195.58|197.11|194.51|0
1639004700000|2021-12-08 23:05:00|198.05|195.45|198.52|195.92|198.72|196.12|198.05|195.45|0
1639005000000|2021-12-08 23:10:00|198.59|195.99|198.04|195.44|198.72|196.12|198.04|195.44|0
1639005300000|2021-12-08 23:15:00|197.77|195.17|197.37|194.77|197.77|195.17|197.1|194.5|0
1639005600000|2021-12-08 23:20:00|197.23|194.63|196.96|194.36|197.5|194.9|196.69|194.09|0
1639005900000|2021-12-08 23:25:00|197.03|194.43|197.5|194.9|197.9|195.3|196.96|194.36|0
1639006200000|2021-12-08 23:30:00|197.49|194.89|197.63|195.03|198.17|195.57|197.36|194.76|0
1639006500000|2021-12-08 23:35:00|197.49|194.89|197.76|195.16|197.76|195.16|197.22|194.62|0
1639006800000|2021-12-08 23:40:00|197.62|195.02|197.35|194.75|197.76|195.16|197.35|194.75|0
1639007100000|2021-12-08 23:45:00|197.29|194.69|197.89|195.29|198.16|195.56|197.29|194.69|0
1639007400000|2021-12-08 23:50:00|198.7|196.1|198.63|196.03|198.97|196.37|198.56|195.96|0
1639007700000|2021-12-08 23:55:00|198.56|195.96|198.29|195.69|199.1|196.5|198.15|195.55|0
1639008000000|2021-12-09 00:00:00|198.42|195.82|197.75|195.15|198.56|195.96|197.75|195.15|0
1639008300000|2021-12-09 00:05:00|197.82|195.22|198.9|196.3|198.96|196.36|197.74|195.14|0
1639008600000|2021-12-09 00:10:00|198.96|196.36|198.96|196.36|199.23|196.63|198.69|196.09|0
1639008900000|2021-12-09 00:15:00|199.09|196.49|199.63|197.03|199.63|197.03|198.82|196.22|0
1639009200000|2021-12-09 00:20:00|199.57|196.97|199.09|196.49|199.77|197.17|198.95|196.35|0
1639009500000|2021-12-09 00:25:00|199.16|196.56|198.41|195.81|199.29|196.69|198.27|195.67|0
1639009800000|2021-12-09 00:30:00|198.54|195.94|198.68|196.08|198.81|196.21|198.13|195.53|0
1639010100000|2021-12-09 00:35:00|198.75|196.15|198.94|196.34|199.08|196.48|198.4|195.8|0
1639010400000|2021-12-09 00:40:00|199.01|196.41|198.94|196.34|199.08|196.48|198.81|196.21|0
1639010700000|2021-12-09 00:45:00|199.08|196.48|199.21|196.61|199.21|196.61|198.8|196.2|0
1639011000000|2021-12-09 00:50:00|199.14|196.54|198.53|195.93|199.34|196.74|198.53|195.93|0
1639011300000|2021-12-09 00:55:00|198.66|196.06|198.93|196.33|199|196.4|198.66|196.06|0
1639011600000|2021-12-09 01:00:00|199.07|196.47|198.52|195.92|199.34|196.74|198.39|195.79|0
1639011900000|2021-12-09 01:05:00|198.46|195.86|198.79|196.19|198.93|196.33|197.98|195.38|0
1639012200000|2021-12-09 01:10:00|198.86|196.26|198.92|196.32|198.93|196.33|198.52|195.92|0
1639012500000|2021-12-09 01:15:00|198.79|196.19|198.65|196.05|198.86|196.26|198.24|195.64|0
1639012800000|2021-12-09 01:20:00|198.72|196.12|198.11|195.51|198.78|196.18|197.97|195.37|0
1639013100000|2021-12-09 01:25:00|198.18|195.58|198.1|195.5|198.24|195.64|197.97|195.37|0
1639013400000|2021-12-09 01:30:00|198.24|195.64|198.37|195.77|199.18|196.58|197.97|195.37|0
1639013700000|2021-12-09 01:35:00|198.44|195.84|197.42|194.82|198.44|195.84|197.02|194.42|0
1639014000000|2021-12-09 01:40:00|197.56|194.96|197.01|194.41|197.56|194.96|197.01|194.41|0
1639014300000|2021-12-09 01:45:00|197.15|194.55|197.28|194.68|197.82|195.22|197.15|194.55|0
1639014600000|2021-12-09 01:50:00|197.22|194.62|197.41|194.81|197.68|195.08|197.01|194.41|0
1639014900000|2021-12-09 01:55:00|197.55|194.95|197.27|194.67|197.55|194.95|197.14|194.54|0
1639015200000|2021-12-09 02:00:00|197.14|194.54|196.87|194.27|197.41|194.81|196.87|194.27|0
1639015500000|2021-12-09 02:05:00|196.73|194.13|197.4|194.8|197.41|194.81|196.73|194.13|0
1639015800000|2021-12-09 02:10:00|197.34|194.74|197.27|194.67|197.81|195.21|197.13|194.53|0
1639016100000|2021-12-09 02:15:00|197.13|194.53|197.13|194.53|197.27|194.67|196.86|194.26|0
1639016400000|2021-12-09 02:20:00|197.2|194.6|196.99|194.39|197.4|194.8|196.99|194.39|0
1639016700000|2021-12-09 02:25:00|197.13|194.53|195.78|193.18|197.2|194.6|195.64|193.04|0
1639017000000|2021-12-09 02:30:00|195.64|193.04|196.04|193.44|196.31|193.71|195.64|193.04|0
1639017300000|2021-12-09 02:35:00|196.11|193.51|196.24|193.64|196.58|193.98|195.91|193.31|0
1639017600000|2021-12-09 02:40:00|196.17|193.57|195.9|193.3|196.17|193.57|195.77|193.17|0
1639017900000|2021-12-09 02:45:00|195.77|193.17|194.83|192.23|195.77|193.17|194.69|192.09|0
1639018200000|2021-12-09 02:50:00|194.96|192.36|195.09|192.49|195.36|192.76|194.83|192.23|0
1639018500000|2021-12-09 02:55:00|195.23|192.63|194.69|192.09|195.23|192.63|194.42|191.82|0
1639018800000|2021-12-09 03:00:00|194.55|191.95|194.82|192.22|194.82|192.22|194.42|191.82|0
1639019100000|2021-12-09 03:05:00|194.62|192.02|194.15|191.55|194.69|192.09|194.01|191.41|0
1639019400000|2021-12-09 03:10:00|194.01|191.41|193.35|190.75|194.28|191.68|193.08|190.48|0
1639019700000|2021-12-09 03:15:00|193.48|190.88|194.01|191.41|194.14|191.54|193.35|190.75|0
1639020000000|2021-12-09 03:20:00|194.08|191.48|194.54|191.94|194.81|192.21|194.01|191.41|0
1639020300000|2021-12-09 03:25:00|194.67|192.07|194.27|191.67|194.67|192.07|194.14|191.54|0
1639020600000|2021-12-09 03:30:00|194.54|191.94|193.87|191.27|194.54|191.94|193.87|191.27|0
1639020900000|2021-12-09 03:35:00|193.94|191.34|195.07|192.47|195.07|192.47|193.94|191.34|0
1639021200000|2021-12-09 03:40:00|195.14|192.54|195.47|192.87|195.6|193|195.14|192.54|0
1639021500000|2021-12-09 03:45:00|195.6|193|195.46|192.86|195.6|193|195.33|192.73|0
1639021800000|2021-12-09 03:50:00|195.4|192.8|195.8|193.2|196|193.4|195.4|192.8|0
1639022100000|2021-12-09 03:55:00|195.86|193.26|200.6|198|201.42|198.82|195.73|193.13|0
1639022400000|2021-12-09 04:00:00|200.87|198.27|200.6|198|202.79|200.19|200.19|197.59|0
1639022700000|2021-12-09 04:05:00|200.53|197.93|199.37|196.77|200.6|198|198.83|196.23|0
1639023000000|2021-12-09 04:10:00|199.5|196.9|200.04|197.44|200.04|197.44|199.23|196.63|0
1639023300000|2021-12-09 04:15:00|200.18|197.58|199.77|197.17|200.32|197.72|199.36|196.76|0
1639023600000|2021-12-09 04:20:00|199.84|197.24|199.77|197.17|199.91|197.31|199.49|196.89|0
1639023900000|2021-12-09 04:25:00|199.9|197.3|200.31|197.71|200.45|197.85|199.7|197.1|0
1639024200000|2021-12-09 04:30:00|200.44|197.84|200.79|198.19|200.79|198.19|200.17|197.57|0
1639024500000|2021-12-09 04:35:00|200.85|198.25|200.17|197.57|200.85|198.25|199.9|197.3|0
1639024800000|2021-12-09 04:40:00|200.3|197.7|200.03|197.43|200.71|198.11|200.03|197.43|0
1639025100000|2021-12-09 04:45:00|200.16|197.56|200.57|197.97|200.57|197.97|199.89|197.29|0
1639025400000|2021-12-09 04:50:00|200.43|197.83|200.43|197.83|200.57|197.97|199.89|197.29|0
1639025700000|2021-12-09 04:55:00|200.57|197.97|201.11|198.51|201.38|198.78|200.43|197.83|0
1639026000000|2021-12-09 05:00:00|201.38|198.78|200.56|197.96|201.38|198.78|200.29|197.69|0
1639026300000|2021-12-09 05:05:00|200.7|198.1|200.97|198.37|200.97|198.37|200.15|197.55|0
1639026600000|2021-12-09 05:10:00|200.83|198.23|200.76|198.16|201.1|198.5|200.56|197.96|0
1639026900000|2021-12-09 05:15:00|200.97|198.37|200.76|198.16|200.97|198.37|200.55|197.95|0
1639027200000|2021-12-09 05:20:00|200.83|198.23|200.55|197.95|200.83|198.23|200.28|197.68|0
1639027500000|2021-12-09 05:25:00|200.48|197.88|200.55|197.95|200.82|198.22|200.14|197.54|0
1639027800000|2021-12-09 05:30:00|200.68|198.08|200.27|197.67|200.68|198.08|200.14|197.54|0
1639028100000|2021-12-09 05:35:00|200.13|197.53|200.13|197.53|200.41|197.81|200.13|197.53|0
1639028400000|2021-12-09 05:40:00|199.59|196.99|199.99|197.39|200.27|197.67|199.32|196.72|0
1639028700000|2021-12-09 05:45:00|200.13|197.53|199.93|197.33|200.4|197.8|199.85|197.25|0
1639029000000|2021-12-09 05:50:00|199.85|197.25|200.53|197.93|200.67|198.07|199.85|197.25|0
1639029300000|2021-12-09 05:55:00|200.6|198|201.21|198.61|201.21|198.61|200.53|197.93|0
1639029600000|2021-12-09 06:00:00|201.08|198.48|201.21|198.61|201.35|198.75|200.33|197.73|0
1639029900000|2021-12-09 06:05:00|201.07|198.47|200.66|198.06|201.07|198.47|200.39|197.79|0
1639030200000|2021-12-09 06:10:00|200.52|197.92|200.39|197.79|200.66|198.06|199.98|197.38|0
1639030500000|2021-12-09 06:15:00|200.46|197.86|200.66|198.06|200.79|198.19|200.25|197.65|0
1639030800000|2021-12-09 06:20:00|200.52|197.92|200.11|197.51|200.52|197.92|200.11|197.51|0
1639031100000|2021-12-09 06:25:00|200.18|197.58|199.97|197.37|200.38|197.78|199.9|197.3|0
1639031400000|2021-12-09 06:30:00|199.83|197.23|199.83|197.23|199.97|197.37|199.29|196.69|0
1639031700000|2021-12-09 06:35:00|199.56|196.96|199.35|196.75|199.69|197.09|199.28|196.68|0
1639032000000|2021-12-09 06:40:00|199.42|196.82|199.28|196.68|199.42|196.82|199.28|196.68|0
1639032300000|2021-12-09 06:45:00|199.21|196.61|198.73|196.13|199.21|196.61|198.46|195.86|0
1639032600000|2021-12-09 06:50:00|198.67|196.07|199|196.4|199|196.4|198.46|195.86|0
1639032900000|2021-12-09 06:55:00|199.07|196.47|198.86|196.26|199.14|196.54|198.73|196.13|0
1639033200000|2021-12-09 07:00:00|198.93|196.33|198.59|195.99|199.54|196.94|198.32|195.72|0
1639033500000|2021-12-09 07:05:00|198.52|195.92|198.93|196.33|198.99|196.39|198.18|195.58|0
1639033800000|2021-12-09 07:10:00|198.99|196.39|198.72|196.12|198.99|196.39|198.45|195.85|0
1639034100000|2021-12-09 07:15:00|198.79|196.19|198.58|195.98|199.13|196.53|198.58|195.98|0
1639034400000|2021-12-09 07:20:00|198.72|196.12|197.36|194.76|198.72|196.12|196.96|194.36|0
1639034700000|2021-12-09 07:25:00|197.22|194.62|197.22|194.62|197.9|195.3|197.22|194.62|0
1639035000000|2021-12-09 07:30:00|197.09|194.49|197.08|194.48|197.36|194.76|196.68|194.08|0
1639035300000|2021-12-09 07:35:00|196.95|194.35|196.81|194.21|197.35|194.75|196.81|194.21|0
1639035600000|2021-12-09 07:40:00|196.68|194.08|196.54|193.94|196.81|194.21|196.27|193.67|0
1639035900000|2021-12-09 07:45:00|196.67|194.07|197.21|194.61|197.48|194.88|196.54|193.94|0
1639036200000|2021-12-09 07:50:00|197.08|194.48|197.75|195.15|197.75|195.15|196.94|194.34|0
1639036500000|2021-12-09 07:55:00|197.61|195.01|197.82|195.22|198.02|195.42|197.48|194.88|0
1639036800000|2021-12-09 08:00:00|197.68|195.08|199.85|197.25|199.91|197.31|197.48|194.88|0
1639037100000|2021-12-09 08:05:00|199.51|197.31|201.83|199.63|201.9|199.7|199.31|197.11|0
1639037400000|2021-12-09 08:10:00|201.9|199.7|200.17|197.97|202.86|200.66|199.63|197.43|0
1639037700000|2021-12-09 08:15:00|200.04|197.84|198.19|195.99|200.04|197.84|197.85|195.65|0
1639038000000|2021-12-09 08:20:00|198.12|195.92|198.05|195.85|198.39|196.19|197.85|195.65|0
1639038300000|2021-12-09 08:25:00|198.12|195.92|198.25|196.05|198.8|196.6|197.71|195.51|0
1639038600000|2021-12-09 08:30:00|198.66|196.46|198.88|196.68|198.95|196.75|197.84|195.64|0
1639038900000|2021-12-09 08:35:00|198.61|196.41|199.42|197.22|199.7|197.5|198.61|196.41|0
1639039200000|2021-12-09 08:40:00|199.56|197.36|200.72|198.52|200.93|198.73|199.56|197.36|0
1639039500000|2021-12-09 08:45:00|200.65|198.45|199.69|197.49|201.06|198.86|199.42|197.22|0
1639039800000|2021-12-09 08:50:00|199.83|197.63|200.51|198.31|201.2|199|199.42|197.22|0
1639040100000|2021-12-09 08:55:00|200.37|198.17|201.05|198.85|201.19|198.99|200.23|198.03|0
1639040400000|2021-12-09 09:00:00|200.92|198.72|201.4|199.2|201.74|199.54|200.64|198.44|0
1639040700000|2021-12-09 09:05:00|201.33|199.13|202.15|199.95|202.15|199.95|200.71|198.51|0
1639041000000|2021-12-09 09:10:00|202.01|199.81|202.9|200.7|203.11|200.91|202.01|199.81|0
1639041300000|2021-12-09 09:15:00|202.97|200.77|202.42|200.22|202.97|200.77|202.01|199.81|0
1639041600000|2021-12-09 09:20:00|202.28|200.08|201.18|198.98|202.55|200.35|201.04|198.84|0
1639041900000|2021-12-09 09:25:00|201.25|199.05|201.31|199.11|201.73|199.53|201.25|199.05|0
1639042200000|2021-12-09 09:30:00|201.45|199.25|200.35|198.15|201.58|199.38|200.28|198.08|0
1639042500000|2021-12-09 09:35:00|200.08|197.88|200.76|198.56|200.76|198.56|199.94|197.74|0
1639042800000|2021-12-09 09:40:00|200.89|198.69|200.62|198.42|201.17|198.97|200.48|198.28|0
1639043100000|2021-12-09 09:45:00|200.89|198.69|200.61|198.41|201.03|198.83|200.48|198.28|0
1639043400000|2021-12-09 09:50:00|200.75|198.55|200.89|198.69|200.89|198.69|200.55|198.35|0
1639043700000|2021-12-09 09:55:00|200.75|198.55|201.16|198.96|201.43|199.23|200.75|198.55|0
1639044000000|2021-12-09 10:00:00|201.09|198.89|202.6|200.4|202.81|200.61|201.02|198.82|0
1639044300000|2021-12-09 10:05:00|202.53|200.33|203.77|201.57|203.77|201.57|202.39|200.19|0
1639044600000|2021-12-09 10:10:00|203.7|201.5|204.18|201.98|204.18|201.98|202.94|200.74|0
1639044900000|2021-12-09 10:15:00|203.9|201.7|204.77|202.57|204.91|202.71|202.13|199.93|0
1639045200000|2021-12-09 10:20:00|205.27|203.07|205.54|203.34|206.56|204.36|203.94|201.74|0
1639045500000|2021-12-09 10:25:00|205.61|203.41|204.98|202.78|205.82|203.62|204.56|202.36|0
1639045800000|2021-12-09 10:30:00|205.05|202.85|204.56|202.36|205.05|202.85|203.87|201.67|0
1639046100000|2021-12-09 10:35:00|204.7|202.5|203.86|201.66|204.7|202.5|203.38|201.18|0
1639046400000|2021-12-09 10:40:00|203.59|201.39|203.31|201.11|204.28|202.08|203.31|201.11|0
1639046700000|2021-12-09 10:45:00|203.17|200.97|203.79|201.59|203.93|201.73|203.17|200.97|0
1639047000000|2021-12-09 10:50:00|203.72|201.52|203.16|200.96|203.72|201.52|203.1|200.9|0
1639047300000|2021-12-09 10:55:00|203.3|201.1|203.92|201.72|203.99|201.79|203.02|200.82|0
1639047600000|2021-12-09 11:00:00|203.99|201.79|202.74|200.54|203.99|201.79|202.68|200.48|0
1639047900000|2021-12-09 11:05:00|203.02|200.82|203.85|201.65|203.85|201.65|202.6|200.4|0
1639048200000|2021-12-09 11:10:00|203.71|201.51|206.9|204.7|207.6|205.4|203.43|201.23|0
1639048500000|2021-12-09 11:15:00|206.84|204.64|205.09|202.89|207.18|204.98|205.09|202.89|0
1639048800000|2021-12-09 11:20:00|205.16|202.96|205.16|202.96|205.36|203.16|204.25|202.05|0
1639049100000|2021-12-09 11:25:00|205.09|202.89|204.25|202.05|205.36|203.16|204.11|201.91|0
1639049400000|2021-12-09 11:30:00|204.11|201.91|203.28|201.08|204.39|202.19|202.86|200.66|0
1639049700000|2021-12-09 11:35:00|203.21|201.01|204.38|202.18|204.8|202.6|203.21|201.01|0
1639050000000|2021-12-09 11:40:00|204.66|202.46|204.8|202.6|205.49|203.29|204.52|202.32|0
1639050300000|2021-12-09 11:45:00|204.66|202.46|205.63|203.43|206.19|203.99|204.66|202.46|0
1639050600000|2021-12-09 11:50:00|205.49|203.29|205.76|203.56|206.74|204.54|205.49|203.29|0
1639050900000|2021-12-09 11:55:00|205.63|203.43|204.51|202.31|205.76|203.56|204.51|202.31|0
1639051200000|2021-12-09 12:00:00|204.72|202.52|203.75|201.55|204.93|202.73|203.68|201.48|0
1639051500000|2021-12-09 12:05:00|203.82|201.62|202.98|200.78|203.95|201.75|202.98|200.78|0
1639051800000|2021-12-09 12:10:00|203.12|200.92|203.12|200.92|204.09|201.89|202.98|200.78|0
1639052100000|2021-12-09 12:15:00|202.98|200.78|201.88|199.68|202.98|200.78|201.6|199.4|0
1639052400000|2021-12-09 12:20:00|202.01|199.81|202.97|200.77|202.97|200.77|201.81|199.61|0
1639052700000|2021-12-09 12:25:00|202.56|200.36|203.25|201.05|203.39|201.19|202.56|200.36|0
1639053000000|2021-12-09 12:30:00|203.11|200.91|203.11|200.91|203.25|201.05|202.56|200.36|0
1639053300000|2021-12-09 12:35:00|203.04|200.84|202.97|200.77|203.66|201.46|202.97|200.77|0
1639053600000|2021-12-09 12:40:00|202.83|200.63|203.24|201.04|203.38|201.18|202.69|200.49|0
1639053900000|2021-12-09 12:45:00|203.38|201.18|203.93|201.73|204.35|202.15|203.24|201.04|0
1639054200000|2021-12-09 12:50:00|204.07|201.87|204.2|202|204.34|202.14|203.93|201.73|0
1639054500000|2021-12-09 12:55:00|204.06|201.86|203.09|200.89|204.06|201.86|202.4|200.2|0
1639054800000|2021-12-09 13:00:00|203.23|201.03|203.64|201.44|204.2|202|202.95|200.75|0
1639055100000|2021-12-09 13:05:00|203.5|201.3|204.06|201.86|204.06|201.86|203.5|201.3|0
1639055400000|2021-12-09 13:10:00|204.19|201.99|205.86|203.66|206.14|203.94|203.92|201.72|0
1639055700000|2021-12-09 13:15:00|205.58|203.38|204.74|202.54|205.72|203.52|204.47|202.27|0
1639056000000|2021-12-09 13:20:00|205.02|202.82|206.27|204.07|206.69|204.49|205.02|202.82|0
1639056300000|2021-12-09 13:25:00|206.13|203.93|205.43|203.23|206.83|204.63|205.29|203.09|0
1639056600000|2021-12-09 13:30:00|205.29|203.09|206.96|204.76|207.52|205.32|204.74|202.54|0
1639056900000|2021-12-09 13:35:00|207.1|204.9|205.71|203.51|207.1|204.9|205.22|203.02|0
1639057200000|2021-12-09 13:40:00|205.64|203.44|204.45|202.25|205.71|203.51|204.31|202.11|0
1639057500000|2021-12-09 13:45:00|204.59|202.39|204.59|202.39|204.59|202.39|203.76|201.56|0
1639057800000|2021-12-09 13:50:00|204.45|202.25|204.86|202.66|204.86|202.66|204.03|201.83|0
1639058100000|2021-12-09 13:55:00|204.93|202.73|204.72|202.52|205.28|203.08|204.44|202.24|0
1639058400000|2021-12-09 14:00:00|204.58|202.38|203.75|201.55|204.58|202.38|203.33|201.13|0
1639058700000|2021-12-09 14:05:00|203.89|201.69|203.26|201.06|204.3|202.1|203.19|200.99|0
1639059000000|2021-12-09 14:10:00|203.19|200.99|203.19|200.99|203.61|201.41|202.78|200.58|0
1639059300000|2021-12-09 14:15:00|203.33|201.13|202.63|200.43|203.33|201.13|202.08|199.88|0
1639059600000|2021-12-09 14:20:00|202.5|200.3|203.74|201.54|203.88|201.68|202.5|200.3|0
1639059900000|2021-12-09 14:25:00|203.67|201.47|203.6|201.4|203.74|201.54|203.04|200.84|0
1639060200000|2021-12-09 14:30:00|204.08|201.88|200.43|198.23|204.56|202.36|200.43|198.23|0
1639060500000|2021-12-09 14:35:00|200.15|197.95|198.23|196.03|201.67|199.47|197.27|195.07|0
1639060800000|2021-12-09 14:40:00|198.36|196.16|199.32|197.12|200.14|197.94|197.81|195.61|0
1639061100000|2021-12-09 14:45:00|199.04|196.84|201.52|199.32|201.66|199.46|197.81|195.61|0
1639061400000|2021-12-09 14:50:00|201.38|199.18|200.82|198.62|202.48|200.28|200|197.8|0
1639061700000|2021-12-09 14:55:00|201.1|198.9|201.37|199.17|204.01|201.81|200.82|198.62|0
1639062000000|2021-12-09 15:00:00|201.51|199.31|199.03|196.83|202.76|200.56|198.62|196.42|0
1639062300000|2021-12-09 15:05:00|199.31|197.11|200.95|198.75|202.48|200.28|198.89|196.69|0
1639062600000|2021-12-09 15:10:00|201.09|198.89|201.23|199.03|201.78|199.58|199.85|197.65|0
1639062900000|2021-12-09 15:15:00|200.81|198.61|200.26|198.06|201.5|199.3|199.71|197.51|0
1639063200000|2021-12-09 15:20:00|199.78|197.58|203.44|201.24|203.58|201.38|199.16|196.96|0
1639063500000|2021-12-09 15:25:00|203.58|201.38|205.67|203.47|205.67|203.47|202.33|200.13|0
1639063800000|2021-12-09 15:30:00|205.53|203.33|205.91|203.71|207.49|205.29|203.99|201.79|0
1639064100000|2021-12-09 15:35:00|206.05|203.85|206.33|204.13|208.02|205.82|205.07|202.87|0
1639064400000|2021-12-09 15:40:00|206.75|204.55|203.95|201.75|207.45|205.25|203.67|201.47|0
1639064700000|2021-12-09 15:45:00|203.81|201.61|202|199.8|203.94|201.74|201.58|199.38|0
1639065000000|2021-12-09 15:50:00|202.14|199.94|202|199.8|203.66|201.46|201.86|199.66|0
1639065300000|2021-12-09 15:55:00|202.13|199.93|201.72|199.52|202.55|200.35|201.16|198.96|0
1639065600000|2021-12-09 16:00:00|201.44|199.24|203.66|201.46|203.66|201.46|201.16|198.96|0
1639065900000|2021-12-09 16:05:00|203.52|201.32|201.71|199.51|203.52|201.32|201.57|199.37|0
1639066200000|2021-12-09 16:10:00|201.85|199.65|203.23|201.03|203.51|201.31|201.16|198.96|0
1639066500000|2021-12-09 16:15:00|203.09|200.89|203.09|200.89|205.18|202.98|202.96|200.76|0
1639066800000|2021-12-09 16:20:00|203.23|201.03|200.32|198.12|204.07|201.87|200.32|198.12|0
1639067100000|2021-12-09 16:25:00|200.46|198.26|201.3|199.1|201.3|199.1|199.22|197.02|0
1639067400000|2021-12-09 16:30:00|200.33|198.13|200.74|198.54|200.75|198.55|199.1|196.9|0
1639067700000|2021-12-09 16:35:00|200.61|198.41|201.15|198.95|201.84|199.64|200.33|198.13|0
1639068000000|2021-12-09 16:40:00|201.29|199.09|201.84|199.64|202.25|200.05|200.88|198.68|0
1639068300000|2021-12-09 16:45:00|201.98|199.78|204.05|201.85|204.33|202.13|201.98|199.78|0
1639068600000|2021-12-09 16:50:00|204.12|201.92|203.36|201.16|204.19|201.99|202.66|200.46|0
1639068900000|2021-12-09 16:55:00|203.22|201.02|203.91|201.71|204.88|202.68|202.66|200.46|0
1639069200000|2021-12-09 17:00:00|204.05|201.85|205.02|202.82|205.16|202.96|202.66|200.46|0
1639069500000|2021-12-09 17:05:00|204.88|202.68|203.62|201.42|205.44|203.24|203.62|201.42|0
1639069800000|2021-12-09 17:10:00|203.76|201.56|202.86|200.66|204.32|202.12|202.65|200.45|0
1639070100000|2021-12-09 17:15:00|202.79|200.59|203.9|201.7|203.9|201.7|202.24|200.04|0
1639070400000|2021-12-09 17:20:00|204.04|201.84|201.68|199.48|204.04|201.84|201.68|199.48|0
1639070700000|2021-12-09 17:25:00|201.82|199.62|203.06|200.86|203.06|200.86|201.82|199.62|0
1639071000000|2021-12-09 17:30:00|202.92|200.72|202.64|200.44|203.47|201.27|202.23|200.03|0
1639071300000|2021-12-09 17:35:00|202.5|200.3|200.43|198.23|202.5|200.3|200.3|198.1|0
1639071600000|2021-12-09 17:40:00|200.57|198.37|200.43|198.23|201.26|199.06|199.88|197.68|0
1639071900000|2021-12-09 17:45:00|200.29|198.09|199.19|196.99|200.7|198.5|199.06|196.86|0
1639072200000|2021-12-09 17:50:00|199.33|197.13|196.71|194.51|199.47|197.27|196.44|194.24|0
1639072500000|2021-12-09 17:55:00|196.57|194.37|196.44|194.24|197.94|195.74|196.16|193.96|0
1639072800000|2021-12-09 18:00:00|196.57|194.37|197.94|195.74|198.77|196.57|196.57|194.37|0
1639073100000|2021-12-09 18:05:00|197.8|195.6|197.94|195.74|198.07|195.87|196.57|194.37|0
1639073400000|2021-12-09 18:10:00|198.07|195.87|197.93|195.73|198.62|196.42|197.25|195.05|0
1639073700000|2021-12-09 18:15:00|197.8|195.6|197.11|194.91|197.8|195.6|196.56|194.36|0
1639074000000|2021-12-09 18:20:00|197.25|195.05|198.62|196.42|198.83|196.63|197.11|194.91|0
1639074300000|2021-12-09 18:25:00|198.48|196.28|198.75|196.55|199.17|196.97|198.06|195.86|0
1639074600000|2021-12-09 18:30:00|198.89|196.69|197.37|195.17|199.03|196.83|197.1|194.9|0
1639074900000|2021-12-09 18:35:00|197.65|195.45|196.14|193.94|197.78|195.58|195.46|193.26|0
1639075200000|2021-12-09 18:40:00|196.41|194.21|199.29|197.09|199.29|197.09|196.27|194.07|0
1639075500000|2021-12-09 18:45:00|199.57|197.37|201.91|199.71|202.19|199.99|198.33|196.13|0
1639075800000|2021-12-09 18:50:00|202.05|199.85|201.49|199.29|203.02|200.82|201.22|199.02|0
1639076100000|2021-12-09 18:55:00|201.36|199.16|200.11|197.91|201.36|199.16|198.87|196.67|0
1639076400000|2021-12-09 19:00:00|199.97|197.77|200.25|198.05|200.66|198.46|199.15|196.95|0
1639076700000|2021-12-09 19:05:00|200.32|198.12|200.38|198.18|200.8|198.6|199.28|197.08|0
1639077000000|2021-12-09 19:10:00|200.24|198.04|201.35|199.15|202.18|199.98|199.69|197.49|0
1639077300000|2021-12-09 19:15:00|201.07|198.87|200.65|198.45|202.04|199.84|200.24|198.04|0
1639077600000|2021-12-09 19:20:00|200.59|198.39|199|196.8|200.79|198.59|198.59|196.39|0
1639077900000|2021-12-09 19:25:00|198.86|196.66|201.89|199.69|202.31|200.11|198.86|196.66|0
1639078200000|2021-12-09 19:30:00|202.03|199.83|201.75|199.55|202.86|200.66|201.2|199|0
1639078500000|2021-12-09 19:35:00|202.17|199.97|202.44|200.24|203.14|200.94|201.75|199.55|0
1639078800000|2021-12-09 19:40:00|202.58|200.38|205.33|203.13|206.31|204.11|202.16|199.96|0
1639079100000|2021-12-09 19:45:00|205.47|203.27|205.61|203.41|206.3|204.1|204.91|202.71|0
1639079400000|2021-12-09 19:50:00|205.82|203.62|207.28|205.08|207.7|205.5|205.33|203.13|0
1639079700000|2021-12-09 19:55:00|207.14|204.94|208.2|206|209.67|207.47|206.59|204.39|0
1639080000000|2021-12-09 20:00:00|208.34|206.14|206.54|204.34|208.76|206.56|204.74|202.54|0
1639080300000|2021-12-09 20:05:00|206.4|204.2|209.76|207.56|209.76|207.56|206.26|204.06|0
1639080600000|2021-12-09 20:10:00|209.9|207.7|211.28|209.08|212.69|210.49|208.78|206.58|0
1639080900000|2021-12-09 20:15:00|211.42|209.22|211.42|209.22|212.69|210.49|210.29|208.09|0
1639081200000|2021-12-09 20:20:00|211.28|209.08|213.96|211.76|213.96|211.76|210.99|208.79|0
1639081500000|2021-12-09 20:25:00|213.82|211.62|211.69|209.49|214.53|212.33|210.42|208.22|0
1639081800000|2021-12-09 20:30:00|211.83|209.63|210.7|208.5|212.12|209.92|209.3|207.1|0
1639082100000|2021-12-09 20:35:00|210.84|208.64|210.14|207.94|211.97|209.77|209.15|206.95|0
1639082400000|2021-12-09 20:40:00|210.28|208.08|208.87|206.67|211.12|208.92|207.61|205.41|0
1639082700000|2021-12-09 20:45:00|208.73|206.53|206.53|204.33|209.71|207.51|205.13|202.93|0
1639083000000|2021-12-09 20:50:00|207.66|205.46|209.06|206.86|209.35|207.15|205.97|203.77|0
1639083300000|2021-12-09 20:55:00|208.78|206.58|212.61|210.41|213.47|211.27|208.64|206.44|0
1639083600000|2021-12-09 21:00:00|212.75|210.55|214.18|211.98|214.32|212.12|210.42|208.22|0
1639083900000|2021-12-09 21:05:00|214.04|211.84|215.76|213.56|215.9|213.7|213.61|211.41|0
1639084200000|2021-12-09 21:10:00|215.61|213.41|214.46|212.26|215.61|213.41|214.32|212.12|0
1639084500000|2021-12-09 21:15:00|214.8|212.2|214.95|212.35|215.09|212.49|214.52|211.92|0
1639084800000|2021-12-09 21:20:00|214.8|212.2|214.37|211.77|214.95|212.35|214.37|211.77|0
1639085100000|2021-12-09 21:25:00|214.51|211.91|212.51|209.91|214.51|211.91|212.37|209.77|0
1639085400000|2021-12-09 21:30:00|212.73|210.13|213.22|210.62|213.37|210.77|212.37|209.77|0
1639085700000|2021-12-09 21:35:00|213.51|210.91|213.22|210.62|213.51|210.91|213.08|210.48|0
1639086000000|2021-12-09 21:40:00|212.93|210.33|213.5|210.9|213.5|210.9|212.79|210.19|0
1639086300000|2021-12-09 21:45:00|213.36|210.76|212.36|209.76|213.64|211.04|212.36|209.76|0
1639086600000|2021-12-09 21:50:00|212.5|209.9|212.5|209.9|212.79|210.19|212.36|209.76|0
1639086900000|2021-12-09 21:55:00|212.36|209.76|212.57|209.97|212.64|210.04|212.21|209.61|0
1639087200000|2021-12-09 22:00:00|212.44|209.84|212.54|209.94|212.56|209.96|212.31|209.71|0
1639087500000|2021-12-09 22:05:00|212.56|209.96|212.51|209.91|212.58|209.98|212.4|209.8|0
1639087800000|2021-12-09 22:10:00|212.47|209.87|211.96|209.36|212.47|209.87|211.71|209.11|0
1639088100000|2021-12-09 22:15:00|212.06|209.46|211.96|209.36|212.06|209.46|211.91|209.31|0
1639088400000|2021-12-09 22:20:00|211.91|209.31|211.87|209.27|211.97|209.37|211.62|209.02|0
1639088700000|2021-12-09 22:25:00|211.83|209.23|211.89|209.29|211.93|209.33|211.83|209.23|0
1639089000000|2021-12-09 22:30:00|211.9|209.3|211.82|209.22|211.9|209.3|211.76|209.16|0
1639089300000|2021-12-09 22:35:00|211.84|209.24|211.76|209.16|211.84|209.24|211.63|209.03|0
1639089600000|2021-12-09 22:40:00|211.8|209.2|211.4|208.8|211.82|209.22|211.38|208.78|0
1639089900000|2021-12-09 22:45:00|211.44|208.84|211.48|208.88|211.54|208.94|211.3|208.7|0
1639090200000|2021-12-09 22:50:00|211.46|208.86|211.71|209.11|211.79|209.19|211.46|208.86|0
1639090500000|2021-12-09 22:55:00|211.73|209.13|211.79|209.19|211.79|209.19|211.72|209.12|0
1639090800000|2021-12-09 23:00:00|211.97|209.37|210.33|207.73|212.25|209.65|210.33|207.73|0
1639091100000|2021-12-09 23:05:00|210.41|207.81|209.7|207.1|210.47|207.87|209.62|207.02|0
1639091400000|2021-12-09 23:10:00|209.62|207.02|209.76|207.16|210.05|207.45|209.62|207.02|0
1639091700000|2021-12-09 23:15:00|209.34|206.74|210.04|207.44|210.04|207.44|209.2|206.6|0
1639092000000|2021-12-09 23:20:00|210.11|207.51|210.32|207.72|210.46|207.86|209.76|207.16|0
1639092300000|2021-12-09 23:25:00|210.18|207.58|210.18|207.58|210.68|208.08|210.04|207.44|0
1639092600000|2021-12-09 23:30:00|210.11|207.51|208.98|206.38|210.11|207.51|208.76|206.16|0
1639092900000|2021-12-09 23:35:00|209.05|206.45|208.76|206.16|209.05|206.45|208.62|206.02|0
1639093200000|2021-12-09 23:40:00|208.9|206.3|208.9|206.3|208.97|206.37|208.55|205.95|0
1639093500000|2021-12-09 23:45:00|208.97|206.37|209.6|207|209.6|207|208.9|206.3|0
1639093800000|2021-12-09 23:50:00|209.67|207.07|209.74|207.14|209.88|207.28|209.18|206.58|0
1639094100000|2021-12-09 23:55:00|209.6|207|210.16|207.56|210.16|207.56|209.25|206.65|0
1639094400000|2021-12-10 00:00:00|209.88|207.28|211.01|208.41|211.29|208.69|209.31|206.71|0
1639094700000|2021-12-10 00:05:00|210.86|208.26|211.36|208.76|211.85|209.25|210.44|207.84|0
1639095000000|2021-12-10 00:10:00|211.29|208.69|209.02|206.42|211.29|208.69|209.02|206.42|0
1639095300000|2021-12-10 00:15:00|209.3|206.7|210.29|207.69|210.43|207.83|208.88|206.28|0
1639095600000|2021-12-10 00:20:00|210.43|207.83|209.72|207.12|210.71|208.11|209.72|207.12|0
1639095900000|2021-12-10 00:25:00|209.86|207.26|210.71|208.11|210.85|208.25|209.72|207.12|0
1639096200000|2021-12-10 00:30:00|210.99|208.39|211.27|208.67|211.56|208.96|210.71|208.11|0
1639096500000|2021-12-10 00:35:00|211.13|208.53|211.27|208.67|211.27|208.67|210.85|208.25|0
1639096800000|2021-12-10 00:40:00|211.2|208.6|211.27|208.67|211.69|209.09|210.49|207.89|0
1639097100000|2021-12-10 00:45:00|211.2|208.6|211.55|208.95|211.97|209.37|210.84|208.24|0
1639097400000|2021-12-10 00:50:00|211.69|209.09|211.97|209.37|211.97|209.37|211.4|208.8|0
1639097700000|2021-12-10 00:55:00|211.9|209.3|212.25|209.65|212.82|210.22|211.9|209.3|0
1639098000000|2021-12-10 01:00:00|211.97|209.37|213.68|211.08|213.96|211.36|211.68|209.08|0
1639098300000|2021-12-10 01:05:00|213.82|211.22|213.39|210.79|213.96|211.36|212.96|210.36|0
1639098600000|2021-12-10 01:10:00|213.32|210.72|213.67|211.07|213.81|211.21|212.39|209.79|0
1639098900000|2021-12-10 01:15:00|213.74|211.14|214.38|211.78|214.67|212.07|213.38|210.78|0
1639099200000|2021-12-10 01:20:00|214.24|211.64|213.02|210.42|214.38|211.78|212.95|210.35|0
1639099500000|2021-12-10 01:25:00|213.09|210.49|211.81|209.21|213.52|210.92|211.81|209.21|0
1639099800000|2021-12-10 01:30:00|211.67|209.07|210.39|207.79|211.95|209.35|210.32|207.72|0
1639100100000|2021-12-10 01:35:00|210.25|207.65|211.74|209.14|211.74|209.14|210.11|207.51|0
1639100400000|2021-12-10 01:40:00|211.66|209.06|210.1|207.5|211.8|209.2|210.1|207.5|0
1639100700000|2021-12-10 01:45:00|210.24|207.64|209.53|206.93|210.38|207.78|209.53|206.93|0
1639101000000|2021-12-10 01:50:00|209.61|207.01|210.1|207.5|210.17|207.57|209.39|206.79|0
1639101300000|2021-12-10 01:55:00|209.81|207.21|210.09|207.49|210.38|207.78|209.67|207.07|0
1639101600000|2021-12-10 02:00:00|210.23|207.63|209.52|206.92|210.31|207.71|209.38|206.78|0
1639101900000|2021-12-10 02:05:00|209.95|207.35|209.8|207.2|209.95|207.35|209.38|206.78|0
1639102200000|2021-12-10 02:10:00|209.88|207.28|209.38|206.78|210.09|207.49|209.38|206.78|0
1639102500000|2021-12-10 02:15:00|209.52|206.92|209.66|207.06|209.66|207.06|209.24|206.64|0
1639102800000|2021-12-10 02:20:00|209.73|207.13|209.8|207.2|209.87|207.27|209.51|206.91|0
1639103100000|2021-12-10 02:25:00|209.65|207.05|209.79|207.19|209.8|207.2|209.51|206.91|0
1639103400000|2021-12-10 02:30:00|209.65|207.05|209.51|206.91|209.93|207.33|209.51|206.91|0
1639103700000|2021-12-10 02:35:00|209.65|207.05|210.35|207.75|210.49|207.89|209.58|206.98|0
1639104000000|2021-12-10 02:40:00|210.43|207.83|210.49|207.89|210.63|208.03|210.35|207.75|0
1639104300000|2021-12-10 02:45:00|210.35|207.75|210.21|207.61|210.56|207.96|210.21|207.61|0
1639104600000|2021-12-10 02:50:00|210.06|207.46|209.64|207.04|210.06|207.46|209.5|206.9|0
1639104900000|2021-12-10 02:55:00|209.71|207.11|209.49|206.89|209.85|207.25|209.49|206.89|0
1639105200000|2021-12-10 03:00:00|209.43|206.83|209.07|206.47|209.63|207.03|208.51|205.91|0
1639105500000|2021-12-10 03:05:00|209.21|206.61|208.78|206.18|209.21|206.61|208.64|206.04|0
1639105800000|2021-12-10 03:10:00|208.86|206.26|208.92|206.32|209.06|206.46|208.78|206.18|0
1639106100000|2021-12-10 03:15:00|209.06|206.46|208.92|206.32|209.2|206.6|208.78|206.18|0
1639106400000|2021-12-10 03:20:00|208.78|206.18|208.92|206.32|209.06|206.46|208.71|206.11|0
1639106700000|2021-12-10 03:25:00|208.99|206.39|208.7|206.1|209.06|206.46|208.63|206.03|0
1639107000000|2021-12-10 03:30:00|208.77|206.17|208.77|206.17|208.91|206.31|208.49|205.89|0
1639107300000|2021-12-10 03:35:00|208.91|206.31|209.61|207.01|209.61|207.01|208.77|206.17|0
1639107600000|2021-12-10 03:40:00|209.75|207.15|209.75|207.15|210.25|207.65|209.61|207.01|0
1639107900000|2021-12-10 03:45:00|209.89|207.29|210.31|207.71|210.31|207.71|209.68|207.08|0
1639108200000|2021-12-10 03:50:00|210.45|207.85|210.03|207.43|210.45|207.85|209.96|207.36|0
1639108500000|2021-12-10 03:55:00|210.17|207.57|210.17|207.57|210.17|207.57|209.88|207.28|0
1639108800000|2021-12-10 04:00:00|210.02|207.42|210.16|207.56|210.59|207.99|209.6|207|0
1639109100000|2021-12-10 04:05:00|210.02|207.42|210.16|207.56|210.3|207.7|210.02|207.42|0
1639109400000|2021-12-10 04:10:00|210.09|207.49|210.3|207.7|210.58|207.98|210.02|207.42|0
1639109700000|2021-12-10 04:15:00|210.44|207.84|210.44|207.84|210.72|208.12|210.37|207.77|0
1639110000000|2021-12-10 04:20:00|210.37|207.77|210.01|207.41|210.44|207.84|210.01|207.41|0
1639110300000|2021-12-10 04:25:00|209.87|207.27|209.52|206.92|210.01|207.41|209.44|206.84|0
1639110600000|2021-12-10 04:30:00|209.58|206.98|210.01|207.41|210.15|207.55|209.52|206.92|0
1639110900000|2021-12-10 04:35:00|210|207.4|210.71|208.11|210.78|208.18|209.72|207.12|0
1639111200000|2021-12-10 04:40:00|210.78|208.18|210.71|208.11|210.85|208.25|210.42|207.82|0
1639111500000|2021-12-10 04:45:00|210.57|207.97|210.28|207.68|210.64|208.04|210.28|207.68|0
1639111800000|2021-12-10 04:50:00|210.21|207.61|211.41|208.81|211.41|208.81|210.21|207.61|0
1639112100000|2021-12-10 04:55:00|211.27|208.67|211.83|209.23|211.83|209.23|211.27|208.67|0
1639112400000|2021-12-10 05:00:00|211.69|209.09|211.12|208.52|211.83|209.23|211.12|208.52|0
1639112700000|2021-12-10 05:05:00|211.19|208.59|212.26|209.66|212.26|209.66|211.12|208.52|0
1639113000000|2021-12-10 05:10:00|212.19|209.59|211.16|208.56|212.25|209.65|210.87|208.27|0
1639113300000|2021-12-10 05:15:00|211.23|208.63|211.01|208.41|211.44|208.84|210.95|208.35|0
1639113600000|2021-12-10 05:20:00|210.87|208.27|211.44|208.84|211.58|208.98|210.87|208.27|0
1639113900000|2021-12-10 05:25:00|211.3|208.7|211.29|208.69|211.44|208.84|211.15|208.55|0
1639114200000|2021-12-10 05:30:00|211.44|208.84|211.72|209.12|211.86|209.26|211.29|208.69|0
1639114500000|2021-12-10 05:35:00|211.79|209.19|211.72|209.12|212|209.4|211.57|208.97|0
1639114800000|2021-12-10 05:40:00|211.65|209.05|213.22|210.62|213.29|210.69|211.65|209.05|0
1639115100000|2021-12-10 05:45:00|213.14|210.54|212.85|210.25|213.29|210.69|212.71|210.11|0
1639115400000|2021-12-10 05:50:00|212.93|210.33|213.14|210.54|213.14|210.54|212.71|210.11|0
1639115700000|2021-12-10 05:55:00|213.07|210.47|212.56|209.96|213.14|210.54|212.56|209.96|0
1639116000000|2021-12-10 06:00:00|212.7|210.1|211.78|209.18|212.85|210.25|211.78|209.18|0
1639116300000|2021-12-10 06:05:00|211.84|209.24|210.99|208.39|211.99|209.39|210.99|208.39|0
1639116600000|2021-12-10 06:10:00|211.13|208.53|210.98|208.38|211.27|208.67|210.92|208.32|0
1639116900000|2021-12-10 06:15:00|210.91|208.31|210.7|208.1|210.91|208.31|210.55|207.95|0
1639117200000|2021-12-10 06:20:00|210.55|207.95|210.55|207.95|210.84|208.24|210.55|207.95|0
1639117500000|2021-12-10 06:25:00|210.69|208.09|211.12|208.52|211.12|208.52|210.69|208.09|0
1639117800000|2021-12-10 06:30:00|210.97|208.37|211.11|208.51|211.12|208.52|210.91|208.31|0
1639118100000|2021-12-10 06:35:00|211.19|208.59|211.11|208.51|211.19|208.59|210.83|208.23|0
1639118400000|2021-12-10 06:40:00|211.25|208.65|211.25|208.65|211.39|208.79|211.25|208.65|0
1639118700000|2021-12-10 06:45:00|211.11|208.51|211.39|208.79|211.39|208.79|211.11|208.51|0
1639119000000|2021-12-10 06:50:00|211.32|208.72|210.96|208.36|211.39|208.79|210.68|208.08|0
1639119300000|2021-12-10 06:55:00|210.82|208.22|209.96|207.36|210.89|208.29|209.96|207.36|0
1639119600000|2021-12-10 07:00:00|210.04|207.44|209.96|207.36|210.25|207.65|209.25|206.65|0
1639119900000|2021-12-10 07:05:00|210.1|207.5|210.38|207.78|210.53|207.93|210.1|207.5|0
1639120200000|2021-12-10 07:10:00|210.53|207.93|210.67|208.07|210.81|208.21|210.38|207.78|0
1639120500000|2021-12-10 07:15:00|210.81|208.21|210.52|207.92|211.23|208.63|210.31|207.71|0
1639120800000|2021-12-10 07:20:00|210.45|207.85|209.46|206.86|210.66|208.06|209.24|206.64|0
1639121100000|2021-12-10 07:25:00|209.38|206.78|209.66|207.06|209.66|207.06|209.1|206.5|0
1639121400000|2021-12-10 07:30:00|209.52|206.92|209.66|207.06|209.8|207.2|209.38|206.78|0
1639121700000|2021-12-10 07:35:00|209.8|207.2|209.94|207.34|209.94|207.34|209.52|206.92|0
1639122000000|2021-12-10 07:40:00|210.08|207.48|210.22|207.62|210.22|207.62|209.94|207.34|0
1639122300000|2021-12-10 07:45:00|210.08|207.48|209.08|206.48|210.22|207.62|209.08|206.48|0
1639122600000|2021-12-10 07:50:00|209.23|206.63|209.51|206.91|209.51|206.91|208.94|206.34|0
1639122900000|2021-12-10 07:55:00|209.44|206.84|209.36|206.76|209.65|207.05|208.94|206.34|0
1639123200000|2021-12-10 08:00:00|209.08|206.48|208.37|205.77|209.79|207.19|207.95|205.35|0
1639123500000|2021-12-10 08:05:00|207.89|205.69|207.32|205.12|207.89|205.69|206.9|204.7|0
1639123800000|2021-12-10 08:10:00|207.18|204.98|208.45|206.25|208.73|206.53|207.04|204.84|0
1639124100000|2021-12-10 08:15:00|208.38|206.18|207.88|205.68|209.01|206.81|207.88|205.68|0
1639124400000|2021-12-10 08:20:00|207.6|205.4|208.58|206.38|208.72|206.52|207.45|205.25|0
1639124700000|2021-12-10 08:25:00|208.44|206.24|207.38|205.18|208.44|206.24|207.03|204.83|0
1639125000000|2021-12-10 08:30:00|207.45|205.25|206.18|203.98|207.81|205.61|206.11|203.91|0
1639125300000|2021-12-10 08:35:00|206.32|204.12|206.88|204.68|207.16|204.96|206.18|203.98|0
1639125600000|2021-12-10 08:40:00|206.95|204.75|206.46|204.26|207.44|205.24|206.46|204.26|0
1639125900000|2021-12-10 08:45:00|206.6|204.4|206.45|204.25|207.02|204.82|206.31|204.11|0
1639126200000|2021-12-10 08:50:00|206.31|204.11|204.63|202.43|206.59|204.39|204.63|202.43|0
1639126500000|2021-12-10 08:55:00|204.49|202.29|204.63|202.43|204.91|202.71|204.49|202.29|0
1639126800000|2021-12-10 09:00:00|204.49|202.29|206.16|203.96|206.3|204.1|204.49|202.29|0
1639127100000|2021-12-10 09:05:00|206.3|204.1|206.72|204.52|206.87|204.67|204.82|202.62|0
1639127400000|2021-12-10 09:10:00|206.58|204.38|206.65|204.45|206.86|204.66|206.3|204.1|0
1639127700000|2021-12-10 09:15:00|206.58|204.38|206.02|203.82|206.86|204.66|205.74|203.54|0
1639128000000|2021-12-10 09:20:00|206.09|203.89|205.66|203.46|206.3|204.1|205.31|203.11|0
1639128300000|2021-12-10 09:25:00|205.73|203.53|206.43|204.23|206.57|204.37|205.66|203.46|0
1639128600000|2021-12-10 09:30:00|206.5|204.3|206.01|203.81|206.57|204.37|205.87|203.67|0
1639128900000|2021-12-10 09:35:00|206.08|203.88|205.16|202.96|206.08|203.88|204.74|202.54|0
1639129200000|2021-12-10 09:40:00|205.1|202.9|205.44|203.24|205.72|203.52|204.88|202.68|0
1639129500000|2021-12-10 09:45:00|205.37|203.17|205.16|202.96|205.44|203.24|205.02|202.82|0
1639129800000|2021-12-10 09:50:00|205.02|202.82|205.15|202.95|205.44|203.24|204.46|202.26|0
1639130100000|2021-12-10 09:55:00|205.01|202.81|204.45|202.25|205.43|203.23|204.45|202.25|0
1639130400000|2021-12-10 10:00:00|204.31|202.11|205.01|202.81|205.01|202.81|204.31|202.11|0
1639130700000|2021-12-10 10:05:00|204.94|202.74|204.73|202.53|205.29|203.09|204.73|202.53|0
1639131000000|2021-12-10 10:10:00|204.8|202.6|205.7|203.5|205.7|203.5|204.59|202.39|0
1639131300000|2021-12-10 10:15:00|205.56|203.36|205.56|203.36|205.56|203.36|205.14|202.94|0
1639131600000|2021-12-10 10:20:00|205.49|203.29|205.28|203.08|205.56|203.36|204.72|202.52|0
1639131900000|2021-12-10 10:25:00|205.14|202.94|204.99|202.79|205.42|203.22|204.99|202.79|0
1639132200000|2021-12-10 10:30:00|205.13|202.93|204.43|202.23|205.27|203.07|204.43|202.23|0
1639132500000|2021-12-10 10:35:00|204.29|202.09|205.26|203.06|206.22|204.02|204.29|202.09|0
1639132800000|2021-12-10 10:40:00|205.54|203.34|204.44|202.24|205.76|203.56|204.17|201.97|0
1639133100000|2021-12-10 10:45:00|204.58|202.38|204.16|201.96|204.72|202.52|204.1|201.9|0
1639133400000|2021-12-10 10:50:00|204.44|202.24|204.3|202.1|205.14|202.94|204.3|202.1|0
1639133700000|2021-12-10 10:55:00|204.37|202.17|204.16|201.96|204.86|202.66|204.02|201.82|0
1639134000000|2021-12-10 11:00:00|204.3|202.1|203.46|201.26|204.3|202.1|203.46|201.26|0
1639134300000|2021-12-10 11:05:00|203.6|201.4|202.34|200.14|203.67|201.47|202.2|200|0
1639134600000|2021-12-10 11:10:00|202.2|200|202.34|200.14|202.62|200.42|202.2|200|0
1639134900000|2021-12-10 11:15:00|202.27|200.07|202.47|200.27|202.75|200.55|201.92|199.72|0
1639135200000|2021-12-10 11:20:00|202.34|200.14|202.06|199.86|202.34|200.14|201.92|199.72|0
1639135500000|2021-12-10 11:25:00|202.05|199.85|201.22|199.02|202.05|199.85|201.08|198.88|0
1639135800000|2021-12-10 11:30:00|201.29|199.09|201.91|199.71|202.19|199.99|201.22|199.02|0
1639136100000|2021-12-10 11:35:00|201.77|199.57|201.22|199.02|201.77|199.57|201.08|198.88|0
1639136400000|2021-12-10 11:40:00|201.35|199.15|200.52|198.32|201.35|199.15|200.11|197.91|0
1639136700000|2021-12-10 11:45:00|200.38|198.18|199.97|197.77|200.94|198.74|199.97|197.77|0
1639137000000|2021-12-10 11:50:00|200.04|197.84|198.73|196.53|200.24|198.04|198.59|196.39|0
1639137300000|2021-12-10 11:55:00|198.94|196.74|199.69|197.49|199.69|197.49|198.59|196.39|0
1639137600000|2021-12-10 12:00:00|199.83|197.63|200.38|198.18|200.52|198.32|199.41|197.21|0
1639137900000|2021-12-10 12:05:00|200.45|198.25|201.21|199.01|201.21|199.01|200.38|198.18|0
1639138200000|2021-12-10 12:10:00|201.14|198.94|201.9|199.7|202.04|199.84|200.93|198.73|0
1639138500000|2021-12-10 12:15:00|201.84|199.64|201.9|199.7|202.46|200.26|201.62|199.42|0
1639138800000|2021-12-10 12:20:00|202.04|199.84|200.92|198.72|202.04|199.84|200.79|198.59|0
1639139100000|2021-12-10 12:25:00|201.06|198.86|200.78|198.58|201.48|199.28|200.64|198.44|0
1639139400000|2021-12-10 12:30:00|200.72|198.52|201.75|199.55|201.83|199.63|200.64|198.44|0
1639139700000|2021-12-10 12:35:00|201.89|199.69|201.61|199.41|202.03|199.83|201.47|199.27|0
1639140000000|2021-12-10 12:40:00|201.68|199.48|202.17|199.97|202.17|199.97|201.61|199.41|0
1639140300000|2021-12-10 12:45:00|202.16|199.96|202.58|200.38|203.07|200.87|202.16|199.96|0
1639140600000|2021-12-10 12:50:00|202.44|200.24|202.3|200.1|202.72|200.52|202.3|200.1|0
1639140900000|2021-12-10 12:55:00|202.37|200.17|202.44|200.24|202.72|200.52|202.3|200.1|0
1639141200000|2021-12-10 13:00:00|202.51|200.31|202.71|200.51|203.13|200.93|202.3|200.1|0
1639141500000|2021-12-10 13:05:00|202.64|200.44|202.85|200.65|203.13|200.93|202.57|200.37|0
1639141800000|2021-12-10 13:10:00|202.71|200.51|202.85|200.65|203.41|201.21|202.71|200.51|0
1639142100000|2021-12-10 13:15:00|202.71|200.51|199.92|197.72|202.71|200.51|199.79|197.59|0
1639142400000|2021-12-10 13:20:00|199.79|197.59|201.86|199.66|202.14|199.94|199.79|197.59|0
1639142700000|2021-12-10 13:25:00|201.72|199.52|201.79|199.59|202|199.8|201.17|198.97|0
1639143000000|2021-12-10 13:30:00|201.93|199.73|190.59|188.39|202.14|199.94|190.04|187.84|0
1639143300000|2021-12-10 13:35:00|189.77|187.57|189.37|187.17|189.77|187.57|185.41|183.21|0
1639143600000|2021-12-10 13:40:00|189.3|187.1|189.16|186.96|190.64|188.44|187.96|185.76|0
1639143900000|2021-12-10 13:45:00|189.43|187.23|190.5|188.3|191.31|189.11|189.03|186.83|0
1639144200000|2021-12-10 13:50:00|190.64|188.44|191.04|188.84|191.45|189.25|189.83|187.63|0
1639144500000|2021-12-10 13:55:00|191.17|188.97|190.5|188.3|191.31|189.11|190.09|187.89|0
1639144800000|2021-12-10 14:00:00|190.23|188.03|190.49|188.29|190.63|188.43|189.69|187.49|0
1639145100000|2021-12-10 14:05:00|190.63|188.43|191.98|189.78|191.98|189.78|190.22|188.02|0
1639145400000|2021-12-10 14:10:00|191.84|189.64|191.16|188.96|192.11|189.91|190.89|188.69|0
1639145700000|2021-12-10 14:15:00|191.03|188.83|191.57|189.37|191.97|189.77|191.03|188.83|0
1639146000000|2021-12-10 14:20:00|191.7|189.5|191.16|188.96|192.24|190.04|190.89|188.69|0
1639146300000|2021-12-10 14:25:00|191.29|189.09|193.19|190.99|193.46|191.26|191.16|188.96|0
1639146600000|2021-12-10 14:30:00|192.78|190.58|190.19|187.99|193.59|191.39|190.19|187.99|0
1639146900000|2021-12-10 14:35:00|189.92|187.72|188.57|186.37|191.95|189.75|187.76|185.56|0
1639147200000|2021-12-10 14:40:00|188.7|186.5|192.22|190.02|192.49|190.29|187.76|185.56|0
1639147500000|2021-12-10 14:45:00|192.08|189.88|195.64|193.44|196.05|193.85|190.99|188.79|0
1639147800000|2021-12-10 14:50:00|195.5|193.3|194.26|192.06|196.19|193.99|192.83|190.63|0
1639148100000|2021-12-10 14:55:00|194.54|192.34|197.83|195.63|198.94|196.74|193.99|191.79|0
1639148400000|2021-12-10 15:00:00|198.04|195.84|197.83|195.63|198.32|196.12|194.13|191.93|0
1639148700000|2021-12-10 15:05:00|197.97|195.77|195.63|193.43|198.38|196.18|194.8|192.6|0
1639149000000|2021-12-10 15:10:00|194.94|192.74|196.58|194.38|198.38|196.18|194.94|192.74|0
1639149300000|2021-12-10 15:15:00|196.72|194.52|190.42|188.22|197.41|195.21|190.01|187.81|0
1639149600000|2021-12-10 15:20:00|190.28|188.08|191.37|189.17|191.92|189.72|189.81|187.61|0
1639149900000|2021-12-10 15:25:00|191.64|189.44|190.28|188.08|192.6|190.4|190.28|188.08|0
1639150200000|2021-12-10 15:30:00|190.01|187.81|196.99|194.79|197.83|195.63|189.6|187.4|0
1639150500000|2021-12-10 15:35:00|197.13|194.93|199.47|197.27|200.47|198.27|196.99|194.79|0
1639150800000|2021-12-10 15:40:00|199.75|197.55|200.03|197.83|201|198.8|198.92|196.72|0
1639151100000|2021-12-10 15:45:00|200.31|198.11|203.1|200.9|203.1|200.9|199.75|197.55|0
1639151400000|2021-12-10 15:50:00|202.82|200.62|201.28|199.08|203.38|201.18|200.58|198.38|0
1639151700000|2021-12-10 15:55:00|201.14|198.94|199.88|197.68|201.98|199.78|199.6|197.4|0
1639152000000|2021-12-10 16:00:00|199.74|197.54|202.81|200.61|202.81|200.61|199.32|197.12|0
1639152300000|2021-12-10 16:05:00|202.67|200.47|208.59|206.39|209.58|207.38|202.39|200.19|0
1639152600000|2021-12-10 16:10:00|208.16|205.96|206.46|204.26|209.15|206.95|206.46|204.26|0
1639152900000|2021-12-10 16:15:00|207.17|204.97|205.05|202.85|207.73|205.53|204.06|201.86|0
1639153200000|2021-12-10 16:20:00|205.33|203.13|202.55|200.35|205.61|203.41|202.27|200.07|0
1639153500000|2021-12-10 16:25:00|203.25|201.05|201.59|199.39|203.25|201.05|200.17|197.97|0
1639153800000|2021-12-10 16:30:00|201.52|199.32|202.09|199.89|202.65|200.45|200.7|198.5|0
1639154100000|2021-12-10 16:35:00|201.95|199.75|201.11|198.91|202.93|200.73|200.14|197.94|0
1639154400000|2021-12-10 16:40:00|201.25|199.05|197.93|195.73|201.81|199.61|197.79|195.59|0
1639154700000|2021-12-10 16:45:00|197.79|195.59|196.27|194.07|197.79|195.59|195.73|193.53|0
1639155000000|2021-12-10 16:50:00|196.68|194.48|197.64|195.44|197.92|195.72|195.45|193.25|0
1639155300000|2021-12-10 16:55:00|197.37|195.17|196.68|194.48|198.33|196.13|196.4|194.2|0
1639155600000|2021-12-10 17:00:00|196.27|194.07|197.64|195.44|198.47|196.27|196.27|194.07|0
1639155900000|2021-12-10 17:05:00|197.23|195.03|195.95|193.75|197.74|195.54|194.17|191.97|0
1639156200000|2021-12-10 17:10:00|195.61|193.41|195.67|193.47|196.09|193.89|194.44|192.24|0
1639156500000|2021-12-10 17:15:00|195.54|193.34|197.19|194.99|197.46|195.26|194.99|192.79|0
1639156800000|2021-12-10 17:20:00|196.63|194.43|195.53|193.33|197.74|195.54|195.53|193.33|0
1639157100000|2021-12-10 17:25:00|195.81|193.61|196.56|194.36|196.77|194.57|194.57|192.37|0
1639157400000|2021-12-10 17:30:00|196.49|194.29|198.56|196.36|198.98|196.78|196.08|193.88|0
1639157700000|2021-12-10 17:35:00|198.42|196.22|199.39|197.19|199.95|197.75|197.73|195.53|0
1639158000000|2021-12-10 17:40:00|199.53|197.33|199.11|196.91|199.81|197.61|198.42|196.22|0
1639158300000|2021-12-10 17:45:00|199.25|197.05|196.48|194.28|199.81|197.61|196.34|194.14|0
1639158600000|2021-12-10 17:50:00|196.76|194.56|195.79|193.59|196.76|194.56|195.79|193.59|0
1639158900000|2021-12-10 17:55:00|195.93|193.73|193.87|191.67|196.34|194.14|193.87|191.67|0
1639159200000|2021-12-10 18:00:00|194|191.8|192.22|190.02|194.96|192.76|191.82|189.62|0
1639159500000|2021-12-10 18:05:00|192.16|189.96|191.54|189.34|192.91|190.71|191|188.8|0
1639159800000|2021-12-10 18:10:00|191.4|189.2|191.67|189.47|192.22|190.02|191.13|188.93|0
1639160100000|2021-12-10 18:15:00|191.81|189.61|191.13|188.93|192.35|190.15|190.99|188.79|0
1639160400000|2021-12-10 18:20:00|191.26|189.06|192.76|190.56|192.97|190.77|191.26|189.06|0
1639160700000|2021-12-10 18:25:00|192.62|190.42|191.8|189.6|193.03|190.83|191.53|189.33|0
1639161000000|2021-12-10 18:30:00|191.87|189.67|192.34|190.14|192.89|190.69|191.53|189.33|0
1639161300000|2021-12-10 18:35:00|192.21|190.01|192.89|190.69|193.85|191.65|192.07|189.87|0
1639161600000|2021-12-10 18:40:00|193.02|190.82|193.02|190.82|193.57|191.37|192.75|190.55|0
1639161900000|2021-12-10 18:45:00|192.88|190.68|193.84|191.64|194.11|191.91|192.74|190.54|0
1639162200000|2021-12-10 18:50:00|193.98|191.78|192.47|190.27|194.11|191.91|192.33|190.13|0
1639162500000|2021-12-10 18:55:00|192.6|190.4|191.65|189.45|192.88|190.68|191.38|189.18|0
1639162800000|2021-12-10 19:00:00|191.51|189.31|192.33|190.13|192.87|190.67|191.1|188.9|0
1639163100000|2021-12-10 19:05:00|192.19|189.99|192.73|190.53|193.01|190.81|191.78|189.58|0
1639163400000|2021-12-10 19:10:00|192.6|190.4|191.91|189.71|193.01|190.81|191.78|189.58|0
1639163700000|2021-12-10 19:15:00|191.98|189.78|191.09|188.89|192.59|190.39|191.09|188.89|0
1639164000000|2021-12-10 19:20:00|191.23|189.03|190.82|188.62|191.23|189.03|190.55|188.35|0
1639164300000|2021-12-10 19:25:00|190.95|188.75|190.82|188.62|191.77|189.57|190.55|188.35|0
1639164600000|2021-12-10 19:30:00|190.68|188.48|192.86|190.66|193.34|191.14|190|187.8|0
1639164900000|2021-12-10 19:35:00|192.45|190.25|192.31|190.11|193.13|190.93|191.76|189.56|0
1639165200000|2021-12-10 19:40:00|192.03|189.83|192.71|190.51|192.71|190.51|191.9|189.7|0
1639165500000|2021-12-10 19:45:00|192.44|190.24|192.57|190.37|193.12|190.92|192.03|189.83|0
1639165800000|2021-12-10 19:50:00|192.85|190.65|194.35|192.15|194.35|192.15|192.44|190.24|0
1639166100000|2021-12-10 19:55:00|194.21|192.01|195.04|192.84|195.59|193.39|193.53|191.33|0
1639166400000|2021-12-10 20:00:00|195.25|193.05|196|193.8|196.14|193.94|193.94|191.74|0
1639166700000|2021-12-10 20:05:00|195.86|193.66|193.38|191.18|196.27|194.07|192.84|190.64|0
1639167000000|2021-12-10 20:10:00|193.52|191.32|192.97|190.77|193.79|191.59|192.56|190.36|0
1639167300000|2021-12-10 20:15:00|193.38|191.18|192.01|189.81|193.52|191.32|192.01|189.81|0
1639167600000|2021-12-10 20:20:00|192.15|189.95|190.51|188.31|192.28|190.08|189.97|187.77|0
1639167900000|2021-12-10 20:25:00|190.38|188.18|190.51|188.31|191.06|188.86|190.11|187.91|0
1639168200000|2021-12-10 20:30:00|190.38|188.18|188.08|185.88|190.51|188.31|188.08|185.88|0
1639168500000|2021-12-10 20:35:00|188.21|186.01|188.48|186.28|189.15|186.95|187.81|185.61|0
1639168800000|2021-12-10 20:40:00|188.61|186.41|187.8|185.6|188.61|186.41|187.67|185.47|0
1639169100000|2021-12-10 20:45:00|187.67|185.47|186.8|184.6|189.27|187.07|186.23|184.03|0
1639169400000|2021-12-10 20:50:00|186.87|184.67|185.86|183.66|186.87|184.67|184.8|182.6|0
1639169700000|2021-12-10 20:55:00|185.73|183.53|184.53|182.33|186.4|184.2|183.34|181.14|0
1639170000000|2021-12-10 21:00:00|184|181.8|184|181.8|185.4|183.2|183.73|181.53|0
1639170300000|2021-12-10 21:05:00|183.86|181.66|183.8|181.6|184.39|182.19|183.6|181.4|0
1639170600000|2021-12-10 21:10:00|183.99|181.79|183.99|181.79|183.99|181.79|183.86|181.66|0
1639382700000|2021-12-13 08:05:00|180.91|178.71|181.82|179.62|181.82|179.62|180.19|177.99|0
1639383000000|2021-12-13 08:10:00|181.69|179.49|180.64|178.44|181.69|179.49|180.06|177.86|0
1639383300000|2021-12-13 08:15:00|180.38|178.18|179.34|177.14|180.9|178.7|179.28|177.08|0
1639383600000|2021-12-13 08:20:00|179.28|177.08|178.56|176.36|179.73|177.53|178.3|176.1|0
1639383900000|2021-12-13 08:25:00|178.69|176.49|178.81|176.61|179.33|177.13|178.56|176.36|0
1639384200000|2021-12-13 08:30:00|178.94|176.74|178.04|175.84|179.46|177.26|177.78|175.58|0
1639384500000|2021-12-13 08:35:00|177.72|175.52|177.77|175.57|178.29|176.09|177.65|175.45|0
1639384800000|2021-12-13 08:40:00|178.03|175.83|178.16|175.96|178.49|176.29|177.77|175.57|0
1639385100000|2021-12-13 08:45:00|178.1|175.9|177.9|175.7|178.22|176.02|177.77|175.57|0
1639385400000|2021-12-13 08:50:00|178.03|175.83|177.64|175.44|178.29|176.09|177.12|174.92|0
1639385700000|2021-12-13 08:55:00|177.77|175.57|178.93|176.73|178.99|176.79|177.77|175.57|0
1639386000000|2021-12-13 09:00:00|179.12|176.92|177.63|175.43|179.45|177.25|177.63|175.43|0
1639386300000|2021-12-13 09:05:00|177.7|175.5|178.21|176.01|178.4|176.2|177.44|175.24|0
1639386600000|2021-12-13 09:10:00|178.27|176.07|176.53|174.33|178.27|176.07|176.34|174.14|0
1639386900000|2021-12-13 09:15:00|176.47|174.27|176.21|174.01|176.47|174.27|175.95|173.75|0
1639387200000|2021-12-13 09:20:00|176.27|174.07|176.08|173.88|176.46|174.26|175.82|173.62|0
1639387500000|2021-12-13 09:25:00|176.2|174|176.07|173.87|176.46|174.26|176.07|173.87|0
1639387800000|2021-12-13 09:30:00|175.95|173.75|175.94|173.74|176.07|173.87|175.24|173.04|0
1639388100000|2021-12-13 09:35:00|175.88|173.68|176.45|174.25|176.45|174.25|175.68|173.48|0
1639388400000|2021-12-13 09:40:00|176.52|174.32|176.58|174.38|176.58|174.38|176.19|173.99|0
1639388700000|2021-12-13 09:45:00|176.45|174.25|176.32|174.12|176.9|174.7|176.19|173.99|0
1639389000000|2021-12-13 09:50:00|176.39|174.19|176.7|174.5|177.09|174.89|176.32|174.12|0
1639389300000|2021-12-13 09:55:00|176.83|174.63|176.64|174.44|177.21|175.01|176.57|174.37|0
1639389600000|2021-12-13 10:00:00|176.57|174.37|176.18|173.98|176.64|174.44|175.93|173.73|0
1639389900000|2021-12-13 10:05:00|176.12|173.92|176.82|174.62|176.95|174.75|175.99|173.79|0
1639390200000|2021-12-13 10:10:00|176.95|174.75|177.72|175.52|177.98|175.78|176.82|174.62|0
1639390500000|2021-12-13 10:15:00|177.85|175.65|178.43|176.23|178.62|176.42|177.85|175.65|0
1639390800000|2021-12-13 10:20:00|178.3|176.1|178.23|176.03|178.36|176.16|177.72|175.52|0
1639391100000|2021-12-13 10:25:00|178.56|176.36|177.97|175.77|179.2|177|177.97|175.77|0
1639391400000|2021-12-13 10:30:00|177.84|175.64|178.22|176.02|178.23|176.03|177.84|175.64|0
1639391700000|2021-12-13 10:35:00|178.35|176.15|177.45|175.25|178.35|176.15|177.32|175.12|0
1639392000000|2021-12-13 10:40:00|177.32|175.12|176.8|174.6|177.45|175.25|176.67|174.47|0
1639392300000|2021-12-13 10:45:00|176.67|174.47|176.8|174.6|176.93|174.73|176.54|174.34|0
1639392600000|2021-12-13 10:50:00|176.67|174.47|177.44|175.24|177.7|175.5|176.67|174.47|0
1639392900000|2021-12-13 10:55:00|177.57|175.37|177.31|175.11|177.95|175.75|177.31|175.11|0
1639393200000|2021-12-13 11:00:00|177.18|174.98|176.4|174.2|177.31|175.11|176.28|174.08|0
1639393500000|2021-12-13 11:05:00|176.27|174.07|176.4|174.2|176.53|174.33|176.02|173.82|0
1639393800000|2021-12-13 11:10:00|176.27|174.07|175.5|173.3|176.4|174.2|174.99|172.79|0
1639394100000|2021-12-13 11:15:00|175.63|173.43|176.14|173.94|176.14|173.94|175.37|173.17|0
1639394400000|2021-12-13 11:20:00|176.27|174.07|176.26|174.06|176.52|174.32|175.88|173.68|0
1639394700000|2021-12-13 11:25:00|176.39|174.19|176.65|174.45|176.65|174.45|176.13|173.93|0
1639395000000|2021-12-13 11:30:00|176.77|174.57|177.03|174.83|177.03|174.83|176.65|174.45|0
1639395300000|2021-12-13 11:35:00|176.97|174.77|176.77|174.57|178.77|176.57|176.64|174.44|0
1639395600000|2021-12-13 11:40:00|176.9|174.7|177.8|175.6|177.8|175.6|176.13|173.93|0
1639395900000|2021-12-13 11:45:00|177.86|175.66|178.7|176.5|179.09|176.89|177.8|175.6|0
1639396200000|2021-12-13 11:50:00|178.57|176.37|178.31|176.11|178.7|176.5|177.79|175.59|0
1639396500000|2021-12-13 11:55:00|178.18|175.98|177.79|175.59|178.18|175.98|177.66|175.46|0
1639396800000|2021-12-13 12:00:00|178.56|176.36|179.47|177.27|180.12|177.92|178.56|176.36|0
1639397100000|2021-12-13 12:05:00|179.34|177.14|179.01|176.81|179.6|177.4|178.82|176.62|0
1639397400000|2021-12-13 12:10:00|179.08|176.88|179.33|177.13|179.46|177.26|178.95|176.75|0
1639397700000|2021-12-13 12:15:00|179.27|177.07|180.24|178.04|180.24|178.04|179.07|176.87|0
1639398000000|2021-12-13 12:20:00|180.37|178.17|178.55|176.35|180.37|178.17|178.29|176.09|0
1639398300000|2021-12-13 12:25:00|178.42|176.22|179.58|177.38|179.71|177.51|178.36|176.16|0
1639398600000|2021-12-13 12:30:00|179.71|177.51|179.45|177.25|179.84|177.64|179.19|176.99|0
1639398900000|2021-12-13 12:35:00|179.32|177.12|179.06|176.86|179.45|177.25|179|176.8|0
1639399200000|2021-12-13 12:40:00|179.19|176.99|178.8|176.6|179.58|177.38|178.8|176.6|0
1639399500000|2021-12-13 12:45:00|178.93|176.73|179.83|177.63|180.22|178.02|178.67|176.47|0
1639399800000|2021-12-13 12:50:00|179.7|177.5|180.35|178.15|180.35|178.15|179.44|177.24|0
1639400100000|2021-12-13 12:55:00|180.48|178.28|180.35|178.15|180.74|178.54|180.22|178.02|0
1639400400000|2021-12-13 13:00:00|180.22|178.02|180.48|178.28|180.61|178.41|179.7|177.5|0
1639400700000|2021-12-13 13:05:00|180.61|178.41|180.34|178.14|181|178.8|180.34|178.14|0
1639401000000|2021-12-13 13:10:00|180.21|178.01|179.43|177.23|180.21|178.01|179.43|177.23|0
1639401300000|2021-12-13 13:15:00|179.82|177.62|180.99|178.79|181.12|178.92|179.56|177.36|0
1639401600000|2021-12-13 13:20:00|180.86|178.66|180.2|178|181.12|178.92|180.2|178|0
1639401900000|2021-12-13 13:25:00|180.27|178.07|179.81|177.61|180.27|178.07|179.81|177.61|0
1639402200000|2021-12-13 13:30:00|179.94|177.74|179.68|177.48|179.94|177.74|179.16|176.96|0
1639402500000|2021-12-13 13:35:00|179.55|177.35|179.28|177.08|179.81|177.61|179.28|177.08|0
1639402800000|2021-12-13 13:40:00|179.41|177.21|180.06|177.86|180.06|177.86|178.89|176.69|0
1639403100000|2021-12-13 13:45:00|179.93|177.73|180.32|178.12|180.71|178.51|179.93|177.73|0
1639403400000|2021-12-13 13:50:00|180.45|178.25|180.84|178.64|181.1|178.9|180.19|177.99|0
1639403700000|2021-12-13 13:55:00|181.1|178.9|181.23|179.03|181.23|179.03|180.71|178.51|0
1639404000000|2021-12-13 14:00:00|181.16|178.96|182.8|180.6|182.8|180.6|181.1|178.9|0
1639404300000|2021-12-13 14:05:00|182.67|180.47|181.48|179.28|182.67|180.47|181.35|179.15|0
1639404600000|2021-12-13 14:10:00|181.61|179.41|182.79|180.59|182.93|180.73|181.22|179.02|0
1639404900000|2021-12-13 14:15:00|182.66|180.46|183.32|181.12|183.32|181.12|182.27|180.07|0
1639405200000|2021-12-13 14:20:00|183.25|181.05|184.37|182.17|184.5|182.3|182.79|180.59|0
1639405500000|2021-12-13 14:25:00|184.44|182.24|187.29|185.09|187.43|185.23|184.44|182.24|0
1639405800000|2021-12-13 14:30:00|187.56|185.36|190.91|188.71|191.32|189.12|185.49|183.29|0
1639406100000|2021-12-13 14:35:00|191.59|189.39|193.48|191.28|193.89|191.69|188.49|186.29|0
1639406400000|2021-12-13 14:40:00|193.35|191.15|191.17|188.97|193.48|191.28|189.96|187.76|0
1639406700000|2021-12-13 14:45:00|191.99|189.79|194.29|192.09|195.11|192.91|191.31|189.11|0
1639407000000|2021-12-13 14:50:00|194.98|192.78|196.62|194.42|198.14|195.94|194.7|192.5|0
1639407300000|2021-12-13 14:55:00|197.17|194.97|196.34|194.14|197.31|195.11|193.88|191.68|0
1639407600000|2021-12-13 15:00:00|196.69|194.49|198.66|196.46|199.9|197.7|196.48|194.28|0
1639407900000|2021-12-13 15:05:00|198.52|196.32|197.42|195.22|198.93|196.73|196.46|194.26|0
1639408200000|2021-12-13 15:10:00|198.24|196.04|195.3|193.1|199.07|196.87|194.55|192.35|0
1639408500000|2021-12-13 15:15:00|195.09|192.89|196.18|193.98|196.32|194.12|194.14|191.94|0
1639408800000|2021-12-13 15:20:00|195.77|193.57|200.45|198.25|201.28|199.08|195.5|193.3|0
1639409100000|2021-12-13 15:25:00|200.59|198.39|202.81|200.61|205.06|202.86|199.89|197.69|0
1639409400000|2021-12-13 15:30:00|202.95|200.75|203.96|201.76|205.62|203.42|201.33|199.13|0
1639409700000|2021-12-13 15:35:00|203.4|201.2|202.27|200.07|203.75|201.55|199.76|197.56|0
1639410000000|2021-12-13 15:40:00|202.21|200.01|202.41|200.21|203.68|201.48|200.88|198.68|0
1639410300000|2021-12-13 15:45:00|202.97|200.77|199.76|197.56|202.97|200.77|199.2|197|0
1639410600000|2021-12-13 15:50:00|199.34|197.14|201.15|198.95|201.57|199.37|198.23|196.03|0
1639410900000|2021-12-13 15:55:00|201.01|198.81|201.84|199.64|203.25|201.05|200.87|198.67|0
1639411200000|2021-12-13 16:00:00|202.26|200.06|204.93|202.73|205.78|203.58|200.86|198.66|0
1639411500000|2021-12-13 16:05:00|204.65|202.45|203.1|200.9|204.93|202.73|201.84|199.64|0
1639411800000|2021-12-13 16:10:00|203.52|201.32|204.93|202.73|205.99|203.79|201.98|199.78|0
1639412100000|2021-12-13 16:15:00|204.51|202.31|206.13|203.93|206.77|204.57|203.38|201.18|0
1639412400000|2021-12-13 16:20:00|205.92|203.72|207.05|204.85|207.05|204.85|205.07|202.87|0
1639412700000|2021-12-13 16:25:00|206.91|204.71|206.58|204.38|207.72|205.52|205.28|203.08|0
1639413000000|2021-12-13 16:30:00|206.72|204.52|205.3|203.1|207.71|205.51|204.31|202.11|0
1639413300000|2021-12-13 16:35:00|205.44|203.24|205.58|203.38|206|203.8|203.6|201.4|0
1639413600000|2021-12-13 16:40:00|205.44|203.24|204.73|202.53|205.44|203.24|203.32|201.12|0
1639413900000|2021-12-13 16:45:00|204.59|202.39|206.14|203.94|206.14|203.94|203.74|201.54|0
1639414200000|2021-12-13 16:50:00|206|203.8|207.27|205.07|207.7|205.5|205.43|203.23|0
1639414500000|2021-12-13 16:55:00|207.13|204.93|204.44|202.24|207.7|205.5|204.15|201.95|0
1639414800000|2021-12-13 17:00:00|205|202.8|204.86|202.66|207.7|205.5|204.72|202.52|0
1639415100000|2021-12-13 17:05:00|204.72|202.52|202.32|200.12|205.56|203.36|202.04|199.84|0
1639415400000|2021-12-13 17:10:00|202.46|200.26|201.76|199.56|203.02|200.82|201.06|198.86|0
1639415700000|2021-12-13 17:15:00|201.62|199.42|203.16|200.96|203.3|201.1|201.62|199.42|0
1639416000000|2021-12-13 17:20:00|203.3|201.1|202.17|199.97|203.3|201.1|202.03|199.83|0
1639416300000|2021-12-13 17:25:00|201.89|199.69|201.47|199.27|202.31|200.11|201.19|198.99|0
1639416600000|2021-12-13 17:30:00|201.61|199.41|201.89|199.69|202.31|200.11|201.05|198.85|0
1639416900000|2021-12-13 17:35:00|202.03|199.83|199.31|197.11|202.27|200.07|199.17|196.97|0
1639417200000|2021-12-13 17:40:00|199.45|197.25|199.58|197.38|200.42|198.22|199.31|197.11|0
1639417500000|2021-12-13 17:45:00|200|197.8|202.1|199.9|202.1|199.9|200|197.8|0
1639417800000|2021-12-13 17:50:00|201.96|199.76|203.37|201.17|203.65|201.45|201.54|199.34|0
1639418100000|2021-12-13 17:55:00|203.23|201.03|202.24|200.04|203.94|201.74|202.1|199.9|0
1639418400000|2021-12-13 18:00:00|202.52|200.32|201.53|199.33|203.51|201.31|200.41|198.21|0
1639418700000|2021-12-13 18:05:00|201.39|199.19|202.23|200.03|202.23|200.03|200.97|198.77|0
1639419000000|2021-12-13 18:10:00|202.09|199.89|202.09|199.89|202.8|200.6|201.67|199.47|0
1639419300000|2021-12-13 18:15:00|202.37|200.17|201.95|199.75|203.36|201.16|201.67|199.47|0
1639419600000|2021-12-13 18:20:00|201.67|199.47|202.37|200.17|203.21|201.01|201.53|199.33|0
1639419900000|2021-12-13 18:25:00|202.51|200.31|202.65|200.45|203.35|201.15|202.23|200.03|0
1639420200000|2021-12-13 18:30:00|202.22|200.02|204.2|202|205.19|202.99|202.22|200.02|0
1639420500000|2021-12-13 18:35:00|204.34|202.14|204.76|202.56|204.9|202.7|203.49|201.29|0
1639420800000|2021-12-13 18:40:00|204.62|202.42|202.07|199.87|204.76|202.56|201.65|199.45|0
1639421100000|2021-12-13 18:45:00|202.21|200.01|203.62|201.42|203.62|201.42|202.21|200.01|0
1639421400000|2021-12-13 18:50:00|203.48|201.28|200.8|198.6|203.48|201.28|200.66|198.46|0
1639421700000|2021-12-13 18:55:00|201.08|198.88|201.08|198.88|201.79|199.59|200.52|198.32|0
1639422000000|2021-12-13 19:00:00|201.36|199.16|201.92|199.72|203.05|200.85|201.08|198.88|0
1639422300000|2021-12-13 19:05:00|201.78|199.58|200.52|198.32|202.2|200|200.52|198.32|0
1639422600000|2021-12-13 19:10:00|200.66|198.46|200.65|198.45|200.79|198.59|199.82|197.62|0
1639422900000|2021-12-13 19:15:00|200.51|198.31|200.65|198.45|201.21|199.01|200.51|198.31|0
1639423200000|2021-12-13 19:20:00|200.51|198.31|198.55|196.35|200.65|198.45|198.28|196.08|0
1639423500000|2021-12-13 19:25:00|198.69|196.49|200.08|197.88|200.78|198.58|198.41|196.21|0
1639423800000|2021-12-13 19:30:00|199.94|197.74|199.38|197.18|201.34|199.14|199.38|197.18|0
1639424100000|2021-12-13 19:35:00|199.46|197.26|200.08|197.88|200.5|198.3|199.24|197.04|0
1639424400000|2021-12-13 19:40:00|199.94|197.74|200.36|198.16|200.43|198.23|199.52|197.32|0
1639424700000|2021-12-13 19:45:00|200.22|198.02|200.91|198.71|201.19|198.99|199.94|197.74|0
1639425000000|2021-12-13 19:50:00|200.77|198.57|199.79|197.59|200.91|198.71|199.79|197.59|0
1639425300000|2021-12-13 19:55:00|199.65|197.45|198.67|196.47|199.93|197.73|198.67|196.47|0
1639425600000|2021-12-13 20:00:00|198.81|196.61|197|194.8|198.81|196.61|197|194.8|0
1639425900000|2021-12-13 20:05:00|197.28|195.08|199.92|197.72|199.92|197.72|196.59|194.39|0
1639426200000|2021-12-13 20:10:00|199.78|197.58|197.97|195.77|200.2|198|197.69|195.49|0
1639426500000|2021-12-13 20:15:00|197.83|195.63|199.22|197.02|199.92|197.72|197.14|194.94|0
1639426800000|2021-12-13 20:20:00|198.94|196.74|198.94|196.74|200.61|198.41|198.66|196.46|0
1639427100000|2021-12-13 20:25:00|198.8|196.6|200.75|198.55|200.82|198.62|198.52|196.32|0
1639427400000|2021-12-13 20:30:00|200.89|198.69|198.51|196.31|200.89|198.69|198.51|196.31|0
1639427700000|2021-12-13 20:35:00|198.65|196.45|198.37|196.17|198.93|196.73|196.85|194.65|0
1639428000000|2021-12-13 20:40:00|198.65|196.45|199.48|197.28|199.48|197.28|197.12|194.92|0
1639428300000|2021-12-13 20:45:00|199.2|197|201.16|198.96|201.16|198.96|197.95|195.75|0
1639428600000|2021-12-13 20:50:00|202.14|199.94|206.43|204.23|206.43|204.23|201.95|199.75|0
1639428900000|2021-12-13 20:55:00|206.72|204.52|208.29|206.09|209.3|207.1|205.72|203.52|0
1639429200000|2021-12-13 21:00:00|207|204.8|209.61|207.41|211.62|209.42|207|204.8|0
1639429500000|2021-12-13 21:05:00|209.46|207.26|208.6|206.4|210.47|208.27|208.6|206.4|0
1639429800000|2021-12-13 21:10:00|208.74|206.54|207.88|205.68|209.32|207.12|207.45|205.25|0
1639430100000|2021-12-13 21:15:00|208.8|206.2|208.08|205.48|209.23|206.63|208.01|205.41|0
1639430400000|2021-12-13 21:20:00|208.36|205.76|209.22|206.62|209.22|206.62|207.94|205.34|0
1639430700000|2021-12-13 21:25:00|209.08|206.48|208.93|206.33|209.51|206.91|208.5|205.9|0
1639431000000|2021-12-13 21:30:00|208.79|206.19|208.93|206.33|208.93|206.33|208.21|205.61|0
1639431300000|2021-12-13 21:35:00|209.07|206.47|207.93|205.33|209.07|206.47|207.93|205.33|0
1639431600000|2021-12-13 21:40:00|207.92|205.32|207.92|205.32|208.07|205.47|207.64|205.04|0
1639431900000|2021-12-13 21:45:00|207.64|205.04|206.35|203.75|207.64|205.04|206.21|203.61|0
1639432200000|2021-12-13 21:50:00|206.21|203.61|206.92|204.32|207.63|205.03|206.21|203.61|0
1639432500000|2021-12-13 21:55:00|206.78|204.18|207.28|204.68|207.49|204.89|206.78|204.18|0
1639432800000|2021-12-13 22:00:00|207.25|204.65|207.27|204.67|207.27|204.67|207.23|204.63|0
1639433100000|2021-12-13 22:05:00|207.35|204.75|207.51|204.91|207.68|205.08|207.35|204.75|0
1639433400000|2021-12-13 22:10:00|207.5|204.9|207.27|204.67|207.6|205|207.24|204.64|0
1639433700000|2021-12-13 22:15:00|207.22|204.62|207.32|204.72|207.32|204.72|207.22|204.62|0
1639434000000|2021-12-13 22:20:00|207.45|204.85|207.36|204.76|207.47|204.87|207.36|204.76|0
1639434300000|2021-12-13 22:25:00|207.34|204.74|207.31|204.71|207.34|204.74|207.26|204.66|0
1639434600000|2021-12-13 22:30:00|207.46|204.86|207.37|204.77|207.5|204.9|207.34|204.74|0
1639434900000|2021-12-13 22:35:00|207.4|204.8|207.83|205.23|207.98|205.38|207.4|204.8|0
1639435200000|2021-12-13 22:40:00|207.89|205.29|207.81|205.21|208.1|205.5|207.77|205.17|0
1639435500000|2021-12-13 22:45:00|207.78|205.18|207.64|205.04|207.95|205.35|207.6|205|0
1639435800000|2021-12-13 22:50:00|207.66|205.06|207.83|205.23|207.83|205.23|207.66|205.06|0
1639436100000|2021-12-13 22:55:00|207.76|205.16|207.8|205.2|207.82|205.22|207.55|204.95|0
1639436400000|2021-12-13 23:00:00|207.82|205.22|206.03|203.43|207.82|205.22|205.89|203.29|0
1639436700000|2021-12-13 23:05:00|205.74|203.14|205.74|203.14|205.96|203.36|205.6|203|0
1639437000000|2021-12-13 23:10:00|205.81|203.21|206.59|203.99|206.87|204.27|205.6|203|0
1639437300000|2021-12-13 23:15:00|206.73|204.13|206.59|203.99|207.44|204.84|206.38|203.78|0
1639437600000|2021-12-13 23:20:00|206.44|203.84|206.87|204.27|207.3|204.7|206.3|203.7|0
1639437900000|2021-12-13 23:25:00|207.01|204.41|208.08|205.48|208.43|205.83|206.16|203.56|0
1639438200000|2021-12-13 23:30:00|208.37|205.77|206.72|204.12|208.37|205.77|206.58|203.98|0
1639438500000|2021-12-13 23:35:00|206.44|203.84|206.58|203.98|206.72|204.12|205.87|203.27|0
1639438800000|2021-12-13 23:40:00|206.57|203.97|206|203.4|206.72|204.12|205.86|203.26|0
1639439100000|2021-12-13 23:45:00|205.86|203.26|206.57|203.97|206.71|204.11|205.72|203.12|0
1639439400000|2021-12-13 23:50:00|206.5|203.9|206.57|203.97|207.14|204.54|206.43|203.83|0
1639439700000|2021-12-13 23:55:00|206.71|204.11|206.42|203.82|206.99|204.39|206.42|203.82|0
1639440000000|2021-12-14 00:00:00|206.56|203.96|205.22|202.62|206.56|203.96|204.86|202.26|0
1639440300000|2021-12-14 00:05:00|205.14|202.54|204.86|202.26|205.5|202.9|204.86|202.26|0
1639440600000|2021-12-14 00:10:00|204.72|202.12|205.14|202.54|205.28|202.68|204.15|201.55|0
1639440900000|2021-12-14 00:15:00|204.85|202.25|204.43|201.83|205.14|202.54|204.15|201.55|0
1639441200000|2021-12-14 00:20:00|204.57|201.97|204.57|201.97|204.92|202.32|204|201.4|0
1639441500000|2021-12-14 00:25:00|204.5|201.9|205.13|202.53|205.55|202.95|204.14|201.54|0
1639441800000|2021-12-14 00:30:00|205.06|202.46|204.56|201.96|205.48|202.88|204.28|201.68|0
1639442100000|2021-12-14 00:35:00|204.63|202.03|205.83|203.23|205.83|203.23|204.42|201.82|0
1639442400000|2021-12-14 00:40:00|205.97|203.37|204.98|202.38|205.97|203.37|204.84|202.24|0
1639442700000|2021-12-14 00:45:00|204.84|202.24|203.99|201.39|205.05|202.45|203.85|201.25|0
1639443000000|2021-12-14 00:50:00|204.06|201.46|204.12|201.52|204.69|202.09|203.85|201.25|0
1639443300000|2021-12-14 00:55:00|203.98|201.38|203.84|201.24|204.55|201.95|203.7|201.1|0
1639443600000|2021-12-14 01:00:00|203.7|201.1|204.4|201.8|204.4|201.8|203.56|200.96|0
1639443900000|2021-12-14 01:05:00|204.33|201.73|203.98|201.38|204.4|201.8|203.84|201.24|0
1639444200000|2021-12-14 01:10:00|203.91|201.31|204.25|201.65|204.25|201.65|203.69|201.09|0
1639444500000|2021-12-14 01:15:00|204.33|201.73|204.82|202.22|205.38|202.78|204.33|201.73|0
1639444800000|2021-12-14 01:20:00|204.89|202.29|206.23|203.63|206.23|203.63|204.89|202.29|0
1639445100000|2021-12-14 01:25:00|206.16|203.56|205.8|203.2|206.23|203.63|205.38|202.78|0
1639445400000|2021-12-14 01:30:00|205.73|203.13|203.82|201.22|205.94|203.34|203.68|201.08|0
1639445700000|2021-12-14 01:35:00|203.89|201.29|204.74|202.14|205.09|202.49|203.68|201.08|0
1639446000000|2021-12-14 01:40:00|204.81|202.21|206.08|203.48|206.3|203.7|204.52|201.92|0
1639446300000|2021-12-14 01:45:00|206.22|203.62|205.65|203.05|206.22|203.62|205.22|202.62|0
1639446600000|2021-12-14 01:50:00|205.58|202.98|205.36|202.76|205.93|203.33|205.08|202.48|0
1639446900000|2021-12-14 01:55:00|205.29|202.69|205.22|202.62|205.65|203.05|204.94|202.34|0
1639447200000|2021-12-14 02:00:00|205.36|202.76|205.22|202.62|205.78|203.18|204.65|202.05|0
1639447500000|2021-12-14 02:05:00|205.5|202.9|205.78|203.18|205.92|203.32|205.22|202.62|0
1639447800000|2021-12-14 02:10:00|205.71|203.11|205.35|202.75|205.92|203.32|205.35|202.75|0
1639448100000|2021-12-14 02:15:00|205.43|202.83|206.34|203.74|206.34|203.74|205.43|202.83|0
1639448400000|2021-12-14 02:20:00|206.2|203.6|205.56|202.96|206.2|203.6|205.35|202.75|0
1639448700000|2021-12-14 02:25:00|205.63|203.03|205.77|203.17|205.84|203.24|205.2|202.6|0
1639449000000|2021-12-14 02:30:00|205.91|203.31|205.06|202.46|206.34|203.74|205.06|202.46|0
1639449300000|2021-12-14 02:35:00|204.99|202.39|205.55|202.95|205.84|203.24|204.92|202.32|0
1639449600000|2021-12-14 02:40:00|205.62|203.02|204.77|202.17|205.62|203.02|204.77|202.17|0
1639449900000|2021-12-14 02:45:00|204.63|202.03|205.55|202.95|205.76|203.16|204.63|202.03|0
1639450200000|2021-12-14 02:50:00|205.62|203.02|206.32|203.72|206.47|203.87|205.61|203.01|0
1639450500000|2021-12-14 02:55:00|206.46|203.86|206.18|203.58|206.46|203.86|205.83|203.23|0
1639450800000|2021-12-14 03:00:00|206.11|203.51|205.61|203.01|206.11|203.51|205.54|202.94|0
1639451100000|2021-12-14 03:05:00|205.89|203.29|206.17|203.57|206.31|203.71|205.46|202.86|0
1639451400000|2021-12-14 03:10:00|206.31|203.71|205.18|202.58|206.31|203.71|205.18|202.58|0
1639451700000|2021-12-14 03:15:00|205.11|202.51|204.89|202.29|205.18|202.58|204.89|202.29|0
1639452000000|2021-12-14 03:20:00|204.96|202.36|204.82|202.22|205.17|202.57|204.75|202.15|0
1639452300000|2021-12-14 03:25:00|204.75|202.15|204.88|202.28|205.03|202.43|204.75|202.15|0
1639452600000|2021-12-14 03:30:00|205.03|202.43|205.59|202.99|205.73|203.13|204.96|202.36|0
1639452900000|2021-12-14 03:35:00|205.73|203.13|207.29|204.69|209.01|206.41|205.73|203.13|0
1639453200000|2021-12-14 03:40:00|207.44|204.84|206.86|204.26|208.01|205.41|206.72|204.12|0
1639453500000|2021-12-14 03:45:00|206.72|204.12|206.29|203.69|207|204.4|206.15|203.55|0
1639453800000|2021-12-14 03:50:00|206.15|203.55|205.65|203.05|206.29|203.69|205.01|202.41|0
1639454100000|2021-12-14 03:55:00|205.44|202.84|205.08|202.48|205.58|202.98|204.73|202.13|0
1639454400000|2021-12-14 04:00:00|205.01|202.41|204.72|202.12|205.15|202.55|204.58|201.98|0
1639454700000|2021-12-14 04:05:00|204.58|201.98|204.65|202.05|204.86|202.26|204.58|201.98|0
1639455000000|2021-12-14 04:10:00|204.72|202.12|205|202.4|205.14|202.54|204.58|201.98|0
1639455300000|2021-12-14 04:15:00|205.14|202.54|204.86|202.26|205.14|202.54|204.65|202.05|0
1639455600000|2021-12-14 04:20:00|204.93|202.33|205.28|202.68|205.28|202.68|204.85|202.25|0
1639455900000|2021-12-14 04:25:00|205.14|202.54|205.27|202.67|205.42|202.82|204.99|202.39|0
1639456200000|2021-12-14 04:30:00|205.42|202.82|205.27|202.67|205.7|203.1|205.13|202.53|0
1639456500000|2021-12-14 04:35:00|205.13|202.53|205.27|202.67|205.41|202.81|205.13|202.53|0
1639456800000|2021-12-14 04:40:00|205.2|202.6|204.98|202.38|205.34|202.74|204.98|202.38|0
1639457100000|2021-12-14 04:45:00|205.06|202.46|205.26|202.66|205.41|202.81|204.84|202.24|0
1639457400000|2021-12-14 04:50:00|205.2|202.6|206.25|203.65|206.25|203.65|205.05|202.45|0
1639457700000|2021-12-14 04:55:00|206.11|203.51|205.54|202.94|206.18|203.58|205.54|202.94|0
1639458000000|2021-12-14 05:00:00|205.68|203.08|205.4|202.8|205.97|203.37|205.25|202.65|0
1639458300000|2021-12-14 05:05:00|205.25|202.65|205.82|203.22|205.82|203.22|205.25|202.65|0
1639458600000|2021-12-14 05:10:00|205.68|203.08|205.82|203.22|205.82|203.22|205.39|202.79|0
1639458900000|2021-12-14 05:15:00|205.75|203.15|205.96|203.36|206.24|203.64|205.67|203.07|0
1639459200000|2021-12-14 05:20:00|206.1|203.5|206.38|203.78|206.38|203.78|205.81|203.21|0
1639459500000|2021-12-14 05:25:00|206.24|203.64|205.52|202.92|206.24|203.64|205.38|202.78|0
1639459800000|2021-12-14 05:30:00|205.67|203.07|205.38|202.78|206.09|203.49|204.95|202.35|0
1639460100000|2021-12-14 05:35:00|205.31|202.71|204.95|202.35|205.31|202.71|204.67|202.07|0
1639460400000|2021-12-14 05:40:00|205.09|202.49|205.52|202.92|205.52|202.92|204.67|202.07|0
1639460700000|2021-12-14 05:45:00|205.37|202.77|205.65|203.05|205.8|203.2|205.37|202.77|0
1639461000000|2021-12-14 05:50:00|205.59|202.99|206.36|203.76|206.36|203.76|205.51|202.91|0
1639461300000|2021-12-14 05:55:00|206.29|203.69|205.93|203.33|206.5|203.9|205.51|202.91|0
1639461600000|2021-12-14 06:00:00|205.79|203.19|205.79|203.19|206.5|203.9|205.65|203.05|0
1639461900000|2021-12-14 06:05:00|205.65|203.05|206.07|203.47|206.21|203.61|205.64|203.04|0
1639462200000|2021-12-14 06:10:00|206|203.4|206.49|203.89|207.2|204.6|206|203.4|0
1639462500000|2021-12-14 06:15:00|206.57|203.97|206.63|204.03|206.99|204.39|206.21|203.61|0
1639462800000|2021-12-14 06:20:00|206.56|203.96|205.49|202.89|206.56|203.96|205.35|202.75|0
1639463100000|2021-12-14 06:25:00|205.57|202.97|205.06|202.46|205.57|202.97|204.92|202.32|0
1639463400000|2021-12-14 06:30:00|205|202.4|204.78|202.18|205.35|202.75|204.64|202.04|0
1639463700000|2021-12-14 06:35:00|204.92|202.32|204.99|202.39|205.06|202.46|204.78|202.18|0
1639464000000|2021-12-14 06:40:00|204.92|202.32|204.77|202.17|205.06|202.46|204.77|202.17|0
1639464300000|2021-12-14 06:45:00|204.7|202.1|203.85|201.25|204.7|202.1|203.5|200.9|0
1639464600000|2021-12-14 06:50:00|203.78|201.18|203.78|201.18|203.92|201.32|203.57|200.97|0
1639464900000|2021-12-14 06:55:00|203.92|201.32|204.48|201.88|204.48|201.88|203.92|201.32|0
1639465200000|2021-12-14 07:00:00|204.2|201.6|204.05|201.45|204.76|202.16|203.91|201.31|0
1639465500000|2021-12-14 07:05:00|203.91|201.31|205.18|202.58|205.18|202.58|203.77|201.17|0
1639465800000|2021-12-14 07:10:00|205.12|202.52|203.91|201.31|205.4|202.8|203.77|201.17|0
1639466100000|2021-12-14 07:15:00|203.77|201.17|201.94|199.34|203.91|201.31|201.8|199.2|0
1639466400000|2021-12-14 07:20:00|201.79|199.19|202.57|199.97|202.78|200.18|201.65|199.05|0
1639466700000|2021-12-14 07:25:00|202.49|199.89|202.77|200.17|202.92|200.32|202.49|199.89|0
1639467000000|2021-12-14 07:30:00|202.63|200.03|202.77|200.17|202.91|200.31|202.21|199.61|0
1639467300000|2021-12-14 07:35:00|202.63|200.03|203.33|200.73|203.33|200.73|202.63|200.03|0
1639467600000|2021-12-14 07:40:00|203.26|200.66|202.48|199.88|203.26|200.66|201.92|199.32|0
1639467900000|2021-12-14 07:45:00|202.42|199.82|202.69|200.09|203.18|200.58|202.2|199.6|0
1639468200000|2021-12-14 07:50:00|202.62|200.02|202.06|199.46|202.62|200.02|201.78|199.18|0
1639468500000|2021-12-14 07:55:00|201.92|199.32|203.24|200.64|204.41|201.81|201.91|199.31|0
1639468800000|2021-12-14 08:00:00|202.96|200.36|201.28|198.68|202.96|200.36|201|198.4|0
1639469100000|2021-12-14 08:05:00|200.94|198.74|199.96|197.76|200.94|198.74|199.82|197.62|0
1639469400000|2021-12-14 08:10:00|199.82|197.62|200.51|198.31|200.65|198.45|199.68|197.48|0
1639469700000|2021-12-14 08:15:00|200.79|198.59|201.63|199.43|201.77|199.57|200.58|198.38|0
1639470000000|2021-12-14 08:20:00|201.77|199.57|200.92|198.72|201.91|199.71|200.51|198.31|0
1639470300000|2021-12-14 08:25:00|200.79|198.59|201.48|199.28|201.83|199.63|200.65|198.45|0
1639470600000|2021-12-14 08:30:00|201.55|199.35|201.76|199.56|202.18|199.98|201.06|198.86|0
1639470900000|2021-12-14 08:35:00|201.62|199.42|201.2|199|202.39|200.19|201.2|199|0
1639471200000|2021-12-14 08:40:00|201.41|199.21|200.77|198.57|201.76|199.56|200.63|198.43|0
1639471500000|2021-12-14 08:45:00|200.91|198.71|201.82|199.62|201.89|199.69|200.77|198.57|0
1639471800000|2021-12-14 08:50:00|202.03|199.83|202.31|200.11|202.31|200.11|201.47|199.27|0
1639472100000|2021-12-14 08:55:00|202.45|200.25|203.15|200.95|203.15|200.95|202.02|199.82|0
1639472400000|2021-12-14 09:00:00|203.01|200.81|203.71|201.51|203.85|201.65|202.73|200.53|0
1639472700000|2021-12-14 09:05:00|203.64|201.44|201.46|199.26|203.71|201.51|201.46|199.26|0
1639473000000|2021-12-14 09:10:00|201.32|199.12|203.07|200.87|203.64|201.44|201.18|198.98|0
1639473300000|2021-12-14 09:15:00|203|200.8|203|200.8|203.14|200.94|202.43|200.23|0
1639473600000|2021-12-14 09:20:00|202.86|200.66|203.84|201.64|203.84|201.64|202.29|200.09|0
1639473900000|2021-12-14 09:25:00|203.7|201.5|204.12|201.92|204.12|201.92|202.71|200.51|0
1639474200000|2021-12-14 09:30:00|204.26|202.06|203.83|201.63|204.82|202.62|203.27|201.07|0
1639474500000|2021-12-14 09:35:00|203.97|201.77|208.16|205.96|208.16|205.96|203.83|201.63|0
1639474800000|2021-12-14 09:40:00|208.09|205.89|210.69|208.49|211.55|209.35|206.9|204.7|0
1639475100000|2021-12-14 09:45:00|210.98|208.78|211.19|208.99|211.55|209.35|209.83|207.63|0
1639475400000|2021-12-14 09:50:00|211.12|208.92|218.75|216.55|219.04|216.84|210.97|208.77|0
1639475700000|2021-12-14 09:55:00|219.04|216.84|221.21|219.01|221.36|219.16|217.58|215.38|0
1639476000000|2021-12-14 10:00:00|220.92|218.72|221.5|219.3|222.53|220.33|220.04|217.84|0
1639476300000|2021-12-14 10:05:00|221.21|219.01|219.01|216.81|221.94|219.74|219.01|216.81|0
1639476600000|2021-12-14 10:10:00|219.15|216.95|219.59|217.39|220.76|218.56|219.01|216.81|0
1639476900000|2021-12-14 10:15:00|219.74|217.54|220.91|218.71|221.05|218.85|219.3|217.1|0
1639477200000|2021-12-14 10:20:00|220.32|218.12|219.88|217.68|220.9|218.7|219.73|217.53|0
1639477500000|2021-12-14 10:25:00|219.73|217.53|219.29|217.09|220.31|218.11|219|216.8|0
1639477800000|2021-12-14 10:30:00|219.22|217.02|217.68|215.48|219.29|217.09|217.39|215.19|0
1639478100000|2021-12-14 10:35:00|218.26|216.06|218.41|216.21|218.55|216.35|217.39|215.19|0
1639478400000|2021-12-14 10:40:00|218.55|216.35|218.84|216.64|218.99|216.79|217.68|215.48|0
1639478700000|2021-12-14 10:45:00|218.69|216.49|220.01|217.81|220.3|218.1|218.26|216.06|0
1639479000000|2021-12-14 10:50:00|219.86|217.66|220.3|218.1|221.03|218.83|219.86|217.66|0
1639479300000|2021-12-14 10:55:00|220.45|218.25|219.27|217.07|220.45|218.25|218.83|216.63|0
1639479600000|2021-12-14 11:00:00|219.12|216.92|218.1|215.9|219.12|216.92|217.81|215.61|0
1639479900000|2021-12-14 11:05:00|217.66|215.46|216.79|214.59|217.95|215.75|216.79|214.59|0
1639480200000|2021-12-14 11:10:00|216.06|213.86|216.79|214.59|217.08|214.88|215.63|213.43|0
1639480500000|2021-12-14 11:15:00|216.49|214.29|215.45|213.25|217.07|214.87|214.87|212.67|0
1639480800000|2021-12-14 11:20:00|215.67|213.47|215.08|212.88|215.96|213.76|214.79|212.59|0
1639481100000|2021-12-14 11:25:00|215.16|212.96|215.95|213.75|216.68|214.48|214.93|212.73|0
1639481400000|2021-12-14 11:30:00|216.03|213.83|217.12|214.92|217.12|214.92|214.78|212.58|0
1639481700000|2021-12-14 11:35:00|216.97|214.77|216.24|214.04|216.97|214.77|216.09|213.89|0
1639482000000|2021-12-14 11:40:00|216.38|214.18|216.31|214.11|217.41|215.21|216.09|213.89|0
1639482300000|2021-12-14 11:45:00|216.53|214.33|216.38|214.18|216.89|214.69|214.05|211.85|0
1639482600000|2021-12-14 11:50:00|216.82|214.62|216.6|214.4|217.55|215.35|215.06|212.86|0
1639482900000|2021-12-14 11:55:00|216.74|214.54|216.23|214.03|216.74|214.54|215.21|213.01|0
1639483200000|2021-12-14 12:00:00|216.08|213.88|214.77|212.57|216.37|214.17|214.48|212.28|0
1639483500000|2021-12-14 12:05:00|214.62|212.42|214.33|212.13|215.06|212.86|213.75|211.55|0
1639483800000|2021-12-14 12:10:00|214.04|211.84|213.45|211.25|214.33|212.13|213.16|210.96|0
1639484100000|2021-12-14 12:15:00|213.6|211.4|213.16|210.96|213.6|211.4|212.87|210.67|0
1639484400000|2021-12-14 12:20:00|213.02|210.82|212.29|210.09|213.31|211.11|212.29|210.09|0
1639484700000|2021-12-14 12:25:00|212|209.8|212.43|210.23|213.3|211.1|211.86|209.66|0
1639485000000|2021-12-14 12:30:00|212.29|210.09|212.86|210.66|213.73|211.53|212.29|210.09|0
1639485300000|2021-12-14 12:35:00|213.01|210.81|214.6|212.4|214.6|212.4|212.86|210.66|0
1639485600000|2021-12-14 12:40:00|214.53|212.33|214.89|212.69|216.2|214|214.24|212.04|0
1639485900000|2021-12-14 12:45:00|215.03|212.83|214.45|212.25|215.18|212.98|214.3|212.1|0
1639486200000|2021-12-14 12:50:00|214.6|212.4|214.81|212.61|215.03|212.83|214.3|212.1|0
1639486500000|2021-12-14 12:55:00|215.03|212.83|215.03|212.83|215.46|213.26|214.59|212.39|0
1639486800000|2021-12-14 13:00:00|214.88|212.68|215.02|212.82|215.31|213.11|214.3|212.1|0
1639487100000|2021-12-14 13:05:00|215.17|212.97|213.71|211.51|215.61|213.41|212.84|210.64|0
1639487400000|2021-12-14 13:10:00|213.57|211.37|214.22|212.02|214.29|212.09|213.13|210.93|0
1639487700000|2021-12-14 13:15:00|214.15|211.95|214.29|212.09|214.58|212.38|213.85|211.65|0
1639488000000|2021-12-14 13:20:00|214.14|211.94|215.74|213.54|216.91|214.71|214.14|211.94|0
1639488300000|2021-12-14 13:25:00|215.59|213.39|215.67|213.47|216.84|214.64|215.59|213.39|0
1639488600000|2021-12-14 13:30:00|215.52|213.32|223.78|221.58|223.78|221.58|215.52|213.32|0
1639488900000|2021-12-14 13:35:00|224.15|221.95|223.33|221.13|224.3|222.1|221.47|219.27|0
1639489200000|2021-12-14 13:40:00|223.4|221.2|224.89|222.69|225.56|223.36|220.3|218.1|0
1639489500000|2021-12-14 13:45:00|225.04|222.84|228.42|226.22|228.88|226.68|225.04|222.84|0
1639489800000|2021-12-14 13:50:00|228.73|226.53|227.6|225.4|229.03|226.83|226.92|224.72|0
1639490100000|2021-12-14 13:55:00|227.52|225.32|227.37|225.17|227.97|225.77|225.87|223.67|0
1639490400000|2021-12-14 14:00:00|227.52|225.32|226.47|224.27|228.42|226.22|226.02|223.82|0
1639490700000|2021-12-14 14:05:00|226.54|224.34|229.62|227.42|229.62|227.42|226.32|224.12|0
1639491000000|2021-12-14 14:10:00|229.47|227.27|228.11|225.91|231.43|229.23|227.81|225.61|0
1639491300000|2021-12-14 14:15:00|227.96|225.76|228.86|226.66|229.62|227.42|227.66|225.46|0
1639491600000|2021-12-14 14:20:00|229.31|227.11|230.97|228.77|231.12|228.92|228.26|226.06|0
1639491900000|2021-12-14 14:25:00|231.12|228.92|230.97|228.77|231.73|229.53|229.76|227.56|0
1639492200000|2021-12-14 14:30:00|231.27|229.07|226.61|224.41|232.03|229.83|226.61|224.41|0
1639492500000|2021-12-14 14:35:00|226.01|223.81|224.97|222.77|227.21|225.01|223.49|221.29|0
1639492800000|2021-12-14 14:40:00|224.53|222.33|218.78|216.58|224.67|222.47|218.78|216.58|0
1639493100000|2021-12-14 14:45:00|218.64|216.44|221.12|218.92|223.48|221.28|216.17|213.97|0
1639493400000|2021-12-14 14:50:00|220.83|218.63|222.3|220.1|223.92|221.72|220.1|217.9|0
1639493700000|2021-12-14 14:55:00|222|219.8|222.74|220.54|224.37|222.17|218.78|216.58|0
1639494000000|2021-12-14 15:00:00|223.48|221.28|227.04|224.84|227.04|224.84|222.15|219.95|0
1639494300000|2021-12-14 15:05:00|226.89|224.69|226.14|223.94|227.64|225.44|223.47|221.27|0
1639494600000|2021-12-14 15:10:00|226.52|224.32|229.73|227.53|231.24|229.04|226.14|223.94|0
1639494900000|2021-12-14 15:15:00|230.04|227.84|230.03|227.83|231.24|229.04|228.98|226.78|0
1639495200000|2021-12-14 15:20:00|229.81|227.61|225.39|223.19|231.54|229.34|225.24|223.04|0
1639495500000|2021-12-14 15:25:00|225.24|223.04|224.79|222.59|225.24|223.04|222.13|219.93|0
1639495800000|2021-12-14 15:30:00|225.09|222.89|227.62|225.42|228.07|225.87|224.35|222.15|0
1639496100000|2021-12-14 15:35:00|227.77|225.57|230.02|227.82|230.47|228.27|226.87|224.67|0
1639496400000|2021-12-14 15:40:00|230.17|227.97|232.59|230.39|233.96|231.76|229.27|227.07|0
1639496700000|2021-12-14 15:45:00|232.44|230.24|238.39|236.19|238.7|236.5|231.53|229.33|0
1639497000000|2021-12-14 15:50:00|237.47|235.27|241.55|239.35|241.55|239.35|236.17|233.97|0
1639497300000|2021-12-14 15:55:00|241.7|239.5|240.89|238.69|244.16|241.96|240.89|238.69|0
1639497600000|2021-12-14 16:00:00|241.59|239.39|241.35|239.15|244.46|242.26|240.89|238.69|0
1639497900000|2021-12-14 16:05:00|241.04|238.84|241.04|238.84|241.66|239.46|239.04|236.84|0
1639498200000|2021-12-14 16:10:00|240.42|238.22|243.37|241.17|243.52|241.32|239.5|237.3|0
1639498500000|2021-12-14 16:15:00|242.9|240.7|241.12|238.92|243.83|241.63|239.65|237.45|0
1639498800000|2021-12-14 16:20:00|241.81|239.61|241.34|239.14|243.52|241.32|239.34|237.14|0
1639499100000|2021-12-14 16:25:00|241.5|239.3|238.72|236.52|241.96|239.76|238.26|236.06|0
1639499400000|2021-12-14 16:30:00|238.56|236.36|241.38|239.18|242.16|239.96|235.26|233.06|0
1639499700000|2021-12-14 16:35:00|241.22|239.02|241.69|239.49|242.31|240.11|240.29|238.09|0
1639500000000|2021-12-14 16:40:00|242.15|239.95|241.84|239.64|242.62|240.42|239.51|237.31|0
1639500300000|2021-12-14 16:45:00|242.31|240.11|242.15|239.95|242.46|240.26|239.98|237.78|0
1639500600000|2021-12-14 16:50:00|241.92|239.72|242.77|240.57|243.08|240.88|240.13|237.93|0
1639500900000|2021-12-14 16:55:00|242.61|240.41|245.21|243.01|247.1|244.9|241.52|239.32|0
1639501200000|2021-12-14 17:00:00|245.37|243.17|247.72|245.52|247.72|245.52|244.74|242.54|0
1639501500000|2021-12-14 17:05:00|247.09|244.89|244.58|242.38|248.82|246.62|244.27|242.07|0
1639501800000|2021-12-14 17:10:00|244.9|242.7|246.62|244.42|247.09|244.89|243.96|241.76|0
1639502100000|2021-12-14 17:15:00|246.93|244.73|249.16|246.96|250.58|248.38|246.46|244.26|0
1639502400000|2021-12-14 17:20:00|249.01|246.81|248.38|246.18|249.48|247.28|246.97|244.77|0
1639502700000|2021-12-14 17:25:00|248.53|246.33|245.88|243.68|249.32|247.12|245.57|243.37|0
1639503000000|2021-12-14 17:30:00|246.5|244.3|246.5|244.3|248.53|246.33|245.41|243.21|0
1639503300000|2021-12-14 17:35:00|246.34|244.14|246.58|244.38|248.21|246.01|245.64|243.44|0
1639503600000|2021-12-14 17:40:00|246.26|244.06|248.47|246.27|248.47|246.27|245.95|243.75|0
1639503900000|2021-12-14 17:45:00|248.62|246.42|248.46|246.26|249.41|247.21|246.89|244.69|0
1639504200000|2021-12-14 17:50:00|248.78|246.58|247.04|244.84|248.94|246.74|247.04|244.84|0
1639504500000|2021-12-14 17:55:00|247.36|245.16|247.04|244.84|248.62|246.42|246.73|244.53|0
1639504800000|2021-12-14 18:00:00|247.2|245|244.53|242.33|248.14|245.94|243.9|241.7|0
1639505100000|2021-12-14 18:05:00|244.84|242.64|243.12|240.92|244.92|242.72|242.5|240.3|0
1639505400000|2021-12-14 18:10:00|243.27|241.07|243.01|240.81|244.99|242.79|241.76|239.56|0
1639505700000|2021-12-14 18:15:00|242.85|240.65|243.16|240.96|244.26|242.06|242.54|240.34|0
1639506000000|2021-12-14 18:20:00|243.01|240.81|243.32|241.12|244.42|242.22|242.69|240.49|0
1639506300000|2021-12-14 18:25:00|243.47|241.27|241.6|239.4|244.26|242.06|240.97|238.77|0
1639506600000|2021-12-14 18:30:00|241.75|239.55|242.43|240.23|242.59|240.39|239.82|237.62|0
1639506900000|2021-12-14 18:35:00|242.27|240.07|242.43|240.23|243.05|240.85|240.86|238.66|0
1639507200000|2021-12-14 18:40:00|242.58|240.38|244.47|242.27|244.47|242.27|242.43|240.23|0
1639507500000|2021-12-14 18:45:00|244.31|242.11|244.62|242.42|244.78|242.58|243.36|241.16|0
1639507800000|2021-12-14 18:50:00|244.46|242.26|244.93|242.73|245.72|243.52|243.2|241|0
1639508100000|2021-12-14 18:55:00|245.09|242.89|245.09|242.89|246.51|244.31|244.77|242.57|0
1639508400000|2021-12-14 19:00:00|245.4|243.2|241.94|239.74|246.04|243.84|241|238.8|0
1639508700000|2021-12-14 19:05:00|242.1|239.9|237.58|235.38|242.57|240.37|237.58|235.38|0
1639509000000|2021-12-14 19:10:00|237.73|235.53|237.73|235.53|238.2|236|235.88|233.68|0
1639509300000|2021-12-14 19:15:00|237.88|235.68|236.8|234.6|237.88|235.68|236.18|233.98|0
1639509600000|2021-12-14 19:20:00|236.95|234.75|235.56|233.36|238.81|236.61|235.56|233.36|0
1639509900000|2021-12-14 19:25:00|235.71|233.51|236.95|234.75|237.72|235.52|234.94|232.74|0
1639510200000|2021-12-14 19:30:00|237.41|235.21|235.25|233.05|238.19|235.99|234.63|232.43|0
1639510500000|2021-12-14 19:35:00|235.4|233.2|235.86|233.66|237.25|235.05|234.78|232.58|0
1639510800000|2021-12-14 19:40:00|235.55|233.35|234.17|231.97|236.32|234.12|233.71|231.51|0
1639511100000|2021-12-14 19:45:00|234.32|232.12|234.19|231.99|234.5|232.3|231.89|229.69|0
1639511400000|2021-12-14 19:50:00|234.35|232.15|234.19|231.99|235.58|233.38|233.73|231.53|0
1639511700000|2021-12-14 19:55:00|234.27|232.07|232.95|230.75|235.27|233.07|232.8|230.6|0
1639512000000|2021-12-14 20:00:00|233.11|230.91|228.98|226.78|233.26|231.06|228.98|226.78|0
1639512300000|2021-12-14 20:05:00|229.13|226.93|227.31|225.11|229.89|227.69|227|224.8|0
1639512600000|2021-12-14 20:10:00|227|224.8|228.21|226.01|229.43|227.23|225.79|223.59|0
1639512900000|2021-12-14 20:15:00|227.76|225.56|225.83|223.63|231.27|229.07|225.83|223.63|0
1639513200000|2021-12-14 20:20:00|226.29|224.09|226.29|224.09|227.8|225.6|225.53|223.33|0
1639513500000|2021-12-14 20:25:00|226.13|223.93|223.72|221.52|227.19|224.99|223.42|221.22|0
1639513800000|2021-12-14 20:30:00|224.02|221.82|222.67|220.47|224.92|222.72|221.92|219.72|0
1639514100000|2021-12-14 20:35:00|222.52|220.32|224.02|221.82|224.47|222.27|220.73|218.53|0
1639514400000|2021-12-14 20:40:00|223.87|221.67|229.15|226.95|229.15|226.95|223.86|221.66|0
1639514700000|2021-12-14 20:45:00|228.99|226.79|230.82|228.62|231.12|228.92|227.18|224.98|0
1639515000000|2021-12-14 20:50:00|230.44|228.24|232.96|230.76|233.26|231.06|228.53|226.33|0
1639515300000|2021-12-14 20:55:00|232.8|230.6|229.13|226.93|234.59|232.39|229.13|226.93|0
1639515600000|2021-12-14 21:00:00|228.68|226.48|230.18|227.98|231.4|229.2|228.68|226.48|0
1639515900000|2021-12-14 21:05:00|230.48|228.28|229.27|227.07|230.48|228.28|229.12|226.92|0
1639516200000|2021-12-14 21:10:00|229.5|227.3|231.62|229.42|231.84|229.64|229.12|226.92|0
1639516500000|2021-12-14 21:15:00|231.74|229.14|231.13|228.53|231.74|229.14|231.13|228.53|0
1639516800000|2021-12-14 21:20:00|230.98|228.38|230.37|227.77|231.43|228.83|230.37|227.77|0
1639517100000|2021-12-14 21:25:00|230.22|227.62|230.67|228.07|230.67|228.07|230.22|227.62|0
1639517400000|2021-12-14 21:30:00|230.37|227.77|230.21|227.61|230.37|227.77|229.46|226.86|0
1639517700000|2021-12-14 21:35:00|229.91|227.31|229.69|227.09|229.91|227.31|229.61|227.01|0
1639518000000|2021-12-14 21:40:00|229.61|227.01|229.3|226.7|229.61|227.01|229.15|226.55|0
1639518300000|2021-12-14 21:45:00|229.15|226.55|229|226.4|229.98|227.38|229|226.4|0
1639518600000|2021-12-14 21:50:00|228.85|226.25|228.85|226.25|228.85|226.25|228.7|226.1|0
1639518900000|2021-12-14 21:55:00|228.69|226.09|228.92|226.32|229.07|226.47|228.69|226.09|0
1639519200000|2021-12-14 22:00:00|229.18|226.58|229.18|226.58|229.42|226.82|229|226.4|0
1639519500000|2021-12-14 22:05:00|229.15|226.55|229.52|226.92|229.59|226.99|229.15|226.55|0
1639519800000|2021-12-14 22:10:00|229.5|226.9|229.3|226.7|229.5|226.9|229.3|226.7|0
1639520100000|2021-12-14 22:15:00|229.23|226.63|229.32|226.72|229.43|226.83|229.19|226.59|0
1639520400000|2021-12-14 22:20:00|229.38|226.78|229.38|226.78|229.38|226.78|229.29|226.69|0
1639520700000|2021-12-14 22:25:00|229.36|226.76|229.45|226.85|229.51|226.91|229.36|226.76|0
1639521000000|2021-12-14 22:30:00|229.4|226.8|229.38|226.78|229.47|226.87|229.38|226.78|0
1639521300000|2021-12-14 22:35:00|229.35|226.75|229.57|226.97|229.66|227.06|229.22|226.62|0
1639521600000|2021-12-14 22:40:00|229.55|226.95|229.64|227.04|229.66|227.06|229.55|226.95|0
1639521900000|2021-12-14 22:45:00|229.61|227.01|229.54|226.94|229.61|227.01|229.46|226.86|0
1639522200000|2021-12-14 22:50:00|229.39|226.79|229.39|226.79|229.43|226.83|229.34|226.74|0
1639522500000|2021-12-14 22:55:00|229.37|226.77|229.3|226.7|229.37|226.77|229.08|226.48|0
1639522800000|2021-12-14 23:00:00|229.19|226.59|228.66|226.06|229.49|226.89|228.51|225.91|0
1639523100000|2021-12-14 23:05:00|228.5|225.9|228.65|226.05|228.95|226.35|228.5|225.9|0
1639523400000|2021-12-14 23:10:00|228.58|225.98|227.45|224.85|228.65|226.05|227.3|224.7|0
1639523700000|2021-12-14 23:15:00|227.3|224.7|228.65|226.05|228.65|226.05|227.3|224.7|0
1639524000000|2021-12-14 23:20:00|228.5|225.9|230.3|227.7|230.3|227.7|227.89|225.29|0
1639524300000|2021-12-14 23:25:00|230.23|227.63|231.36|228.76|231.36|228.76|229.85|227.25|0
1639524600000|2021-12-14 23:30:00|231.21|228.61|230.45|227.85|231.97|229.37|230.45|227.85|0
1639524900000|2021-12-14 23:35:00|230.75|228.15|231.2|228.6|231.51|228.91|230.3|227.7|0
1639525200000|2021-12-14 23:40:00|231.05|228.45|230.14|227.54|231.51|228.91|230.07|227.47|0
1639525500000|2021-12-14 23:45:00|230.29|227.69|229.99|227.39|230.44|227.84|229.99|227.39|0
1639525800000|2021-12-14 23:50:00|230.07|227.47|229.46|226.86|230.29|227.69|229.23|226.63|0
1639526100000|2021-12-14 23:55:00|229.53|226.93|230.13|227.53|230.13|227.53|229.23|226.63|0
1639526400000|2021-12-15 00:00:00|229.83|227.23|228.62|226.02|230.43|227.83|228.62|226.02|0
1639526700000|2021-12-15 00:05:00|228.47|225.87|227.42|224.82|228.77|226.17|227.12|224.52|0
1639527000000|2021-12-15 00:10:00|227.57|224.97|227.71|225.11|227.86|225.26|227.04|224.44|0
1639527300000|2021-12-15 00:15:00|227.86|225.26|227.26|224.66|227.86|225.26|226.96|224.36|0
1639527600000|2021-12-15 00:20:00|227.34|224.74|227.71|225.11|228.31|225.71|227.34|224.74|0
1639527900000|2021-12-15 00:25:00|226.96|224.36|226.51|223.91|227.11|224.51|226.51|223.91|0
1639528200000|2021-12-15 00:30:00|226.66|224.06|226.2|223.6|226.95|224.35|226.2|223.6|0
1639528500000|2021-12-15 00:35:00|226.06|223.46|226.05|223.45|226.8|224.2|225.9|223.3|0
1639528800000|2021-12-15 00:40:00|226.2|223.6|227.25|224.65|227.4|224.8|226.05|223.45|0
1639529100000|2021-12-15 00:45:00|227.17|224.57|227.24|224.64|227.4|224.8|226.79|224.19|0
1639529400000|2021-12-15 00:50:00|227.39|224.79|227.09|224.49|227.54|224.94|226.64|224.04|0
1639529700000|2021-12-15 00:55:00|227.02|224.42|226.94|224.34|227.24|224.64|226.49|223.89|0
1639530000000|2021-12-15 01:00:00|227.09|224.49|227.54|224.94|228.14|225.54|226.79|224.19|0
1639530300000|2021-12-15 01:05:00|227.69|225.09|228.21|225.61|228.29|225.69|227.68|225.08|0
1639530600000|2021-12-15 01:10:00|228.13|225.53|228.96|226.36|229.03|226.43|227.98|225.38|0
1639530900000|2021-12-15 01:15:00|229.03|226.43|230.24|227.64|231.3|228.7|229.03|226.43|0
1639531200000|2021-12-15 01:20:00|230.09|227.49|229.48|226.88|230.24|227.64|228.81|226.21|0
1639531500000|2021-12-15 01:25:00|229.56|226.96|232.13|229.53|232.2|229.6|229.33|226.73|0
1639531800000|2021-12-15 01:30:00|232.05|229.45|232.05|229.45|232.81|230.21|231.14|228.54|0
1639532100000|2021-12-15 01:35:00|231.9|229.3|230.53|227.93|232.5|229.9|230.53|227.93|0
1639532400000|2021-12-15 01:40:00|230.38|227.78|230.15|227.55|230.53|227.93|229.62|227.02|0
1639532700000|2021-12-15 01:45:00|230.22|227.62|230.07|227.47|230.53|227.93|229.47|226.87|0
1639533000000|2021-12-15 01:50:00|229.92|227.32|229.69|227.09|230.3|227.7|228.86|226.26|0
1639533300000|2021-12-15 01:55:00|229.77|227.17|228.41|225.81|229.77|227.17|228.11|225.51|0
1639533600000|2021-12-15 02:00:00|228.56|225.96|228.4|225.8|228.86|226.26|227.5|224.9|0
1639533900000|2021-12-15 02:05:00|228.48|225.88|228.85|226.25|229|226.4|228.1|225.5|0
1639534200000|2021-12-15 02:10:00|229|226.4|228.7|226.1|229.38|226.78|228.55|225.95|0
1639534500000|2021-12-15 02:15:00|228.55|225.95|230.28|227.68|230.51|227.91|228.25|225.65|0
1639534800000|2021-12-15 02:20:00|230.36|227.76|229.6|227|230.66|228.06|229.6|227|0
1639535100000|2021-12-15 02:25:00|229.75|227.15|230.5|227.9|231.11|228.51|229.6|227|0
1639535400000|2021-12-15 02:30:00|230.28|227.68|228.54|225.94|230.65|228.05|228.39|225.79|0
1639535700000|2021-12-15 02:35:00|228.39|225.79|227.63|225.03|228.69|226.09|227.48|224.88|0
1639536000000|2021-12-15 02:40:00|228.08|225.48|228.23|225.63|228.53|225.93|227.48|224.88|0
1639536300000|2021-12-15 02:45:00|228.16|225.56|227.78|225.18|228.53|225.93|227.63|225.03|0
1639536600000|2021-12-15 02:50:00|227.93|225.33|227.47|224.87|227.93|225.33|227.02|224.42|0
1639536900000|2021-12-15 02:55:00|227.32|224.72|227.32|224.72|227.92|225.32|227.02|224.42|0
1639537200000|2021-12-15 03:00:00|227.17|224.57|227.02|224.42|227.32|224.72|226.57|223.97|0
1639537500000|2021-12-15 03:05:00|227.1|224.5|226.86|224.26|227.17|224.57|226.86|224.26|0
1639537800000|2021-12-15 03:10:00|227.01|224.41|226.34|223.74|227.16|224.56|225.97|223.37|0
1639538100000|2021-12-15 03:15:00|226.26|223.66|226.94|224.34|227.39|224.79|226.26|223.66|0
1639538400000|2021-12-15 03:20:00|226.71|224.11|226.56|223.96|226.86|224.26|226.41|223.81|0
1639538700000|2021-12-15 03:25:00|226.63|224.03|227.15|224.55|227.23|224.63|226.63|224.03|0
1639539000000|2021-12-15 03:30:00|227.08|224.48|227.15|224.55|227.15|224.55|226.7|224.1|0
1639539300000|2021-12-15 03:35:00|227.08|224.48|226.63|224.03|227.15|224.55|226.48|223.88|0
1639539600000|2021-12-15 03:40:00|226.7|224.1|226.4|223.8|226.7|224.1|226.4|223.8|0
1639539900000|2021-12-15 03:45:00|226.25|223.65|225.79|223.19|226.39|223.79|225.65|223.05|0
1639540200000|2021-12-15 03:50:00|225.94|223.34|225.64|223.04|225.94|223.34|225.49|222.89|0
1639540500000|2021-12-15 03:55:00|225.49|222.89|225.79|223.19|225.94|223.34|225.49|222.89|0
1639540800000|2021-12-15 04:00:00|225.64|223.04|225.79|223.19|225.79|223.19|225.49|222.89|0
1639541100000|2021-12-15 04:05:00|225.94|223.34|225.63|223.03|225.94|223.34|225.63|223.03|0
1639541400000|2021-12-15 04:10:00|225.78|223.18|225.78|223.18|225.93|223.33|225.71|223.11|0
1639541700000|2021-12-15 04:15:00|226.01|223.41|225.48|222.88|226.01|223.41|225.33|222.73|0
1639542000000|2021-12-15 04:20:00|225.63|223.03|225.92|223.32|226.08|223.48|225.48|222.88|0
1639542300000|2021-12-15 04:25:00|226|223.4|226.52|223.92|226.67|224.07|225.92|223.32|0
1639542600000|2021-12-15 04:30:00|226.37|223.77|225.77|223.17|226.52|223.92|225.77|223.17|0
1639542900000|2021-12-15 04:35:00|225.62|223.02|225.62|223.02|225.92|223.32|225.47|222.87|0
1639543200000|2021-12-15 04:40:00|225.47|222.87|225.61|223.01|225.62|223.02|225.32|222.72|0
1639543500000|2021-12-15 04:45:00|225.76|223.16|225.46|222.86|225.76|223.16|225.46|222.86|0
1639543800000|2021-12-15 04:50:00|225.61|223.01|225.91|223.31|225.91|223.31|225.46|222.86|0
1639544100000|2021-12-15 04:55:00|225.76|223.16|225.9|223.3|226.05|223.45|225.61|223.01|0
1639544400000|2021-12-15 05:00:00|225.75|223.15|225.6|223|226.2|223.6|225.6|223|0
1639544700000|2021-12-15 05:05:00|225.75|223.15|226.8|224.2|226.8|224.2|225.68|223.08|0
1639545000000|2021-12-15 05:10:00|226.95|224.35|227.24|224.64|227.7|225.1|226.95|224.35|0
1639545300000|2021-12-15 05:15:00|227.09|224.49|227.24|224.64|227.24|224.64|226.64|224.04|0
1639545600000|2021-12-15 05:20:00|227.32|224.72|227.17|224.57|227.84|225.24|227.09|224.49|0
1639545900000|2021-12-15 05:25:00|227.24|224.64|226.34|223.74|227.24|224.64|226.34|223.74|0
1639546200000|2021-12-15 05:30:00|226.49|223.89|225.29|222.69|226.64|224.04|225.29|222.69|0
1639546500000|2021-12-15 05:35:00|225.59|222.99|225.58|222.98|225.81|223.21|225.43|222.83|0
1639546800000|2021-12-15 05:40:00|225.51|222.91|225.58|222.98|225.58|222.98|225.28|222.68|0
1639547100000|2021-12-15 05:45:00|225.51|222.91|225.28|222.68|225.58|222.98|225.28|222.68|0
1639547400000|2021-12-15 05:50:00|225.43|222.83|225.28|222.68|225.43|222.83|225.28|222.68|0
1639547700000|2021-12-15 05:55:00|225.42|222.82|225.72|223.12|225.87|223.27|224.68|222.08|0
1639548000000|2021-12-15 06:00:00|224.97|222.37|224.23|221.63|225.72|223.12|223.93|221.33|0
1639548300000|2021-12-15 06:05:00|224.3|221.7|224.67|222.07|224.82|222.22|223.93|221.33|0
1639548600000|2021-12-15 06:10:00|224.6|222|224.82|222.22|225.42|222.82|224.3|221.7|0
1639548900000|2021-12-15 06:15:00|224.67|222.07|225.26|222.66|225.34|222.74|224.3|221.7|0
1639549200000|2021-12-15 06:20:00|225.11|222.51|226.01|223.41|226.16|223.56|224.96|222.36|0
1639549500000|2021-12-15 06:25:00|226.08|223.48|226.15|223.55|226.3|223.7|225.85|223.25|0
1639549800000|2021-12-15 06:30:00|226|223.4|228.7|226.1|228.7|226.1|225.85|223.25|0
1639550100000|2021-12-15 06:35:00|228.85|226.25|228.33|225.73|229.23|226.63|228.33|225.73|0
1639550400000|2021-12-15 06:40:00|228.25|225.65|228.85|226.25|229.15|226.55|227.87|225.27|0
1639550700000|2021-12-15 06:45:00|229|226.4|228.24|225.64|229|226.4|228.24|225.64|0
1639551000000|2021-12-15 06:50:00|228.32|225.72|229.9|227.3|229.9|227.3|228.24|225.64|0
1639551300000|2021-12-15 06:55:00|229.75|227.15|229.89|227.29|230.65|228.05|229.67|227.07|0
1639551600000|2021-12-15 07:00:00|230.2|227.6|231.94|229.34|232.47|229.87|229.14|226.54|0
1639551900000|2021-12-15 07:05:00|232.01|229.41|231.25|228.65|232.01|229.41|230.8|228.2|0
1639552200000|2021-12-15 07:10:00|231.4|228.8|231.1|228.5|232.39|229.79|230.95|228.35|0
1639552500000|2021-12-15 07:15:00|231.02|228.42|230.79|228.19|231.55|228.95|230.42|227.82|0
1639552800000|2021-12-15 07:20:00|230.49|227.89|230.03|227.43|231.09|228.49|229.88|227.28|0
1639553100000|2021-12-15 07:25:00|230.18|227.58|230.48|227.88|231.09|228.49|230.03|227.43|0
1639553400000|2021-12-15 07:30:00|230.63|228.03|230.18|227.58|230.94|228.34|230.18|227.58|0
1639553700000|2021-12-15 07:35:00|229.42|226.82|227.91|225.31|230.03|227.43|227.61|225.01|0
1639554000000|2021-12-15 07:40:00|227.69|225.09|227.64|225.04|228.46|225.86|227.31|224.71|0
1639554300000|2021-12-15 07:45:00|227.41|224.81|227.19|224.59|227.94|225.34|226.81|224.21|0
1639554600000|2021-12-15 07:50:00|227.26|224.66|227.26|224.66|228.01|225.41|226.96|224.36|0
1639554900000|2021-12-15 07:55:00|227.4|224.8|228.6|226|228.75|226.15|227.25|224.65|0
1639555200000|2021-12-15 08:00:00|228.75|226.15|226.5|223.9|228.75|226.15|225.39|222.79|0
1639555500000|2021-12-15 08:05:00|226|223.8|225.1|222.9|226.6|224.4|224.66|222.46|0
1639555800000|2021-12-15 08:10:00|225.18|222.98|226.3|224.1|226.75|224.55|224.96|222.76|0
1639556100000|2021-12-15 08:15:00|226|223.8|224.65|222.45|226.74|224.54|224.65|222.45|0
1639556400000|2021-12-15 08:20:00|224.5|222.3|225.32|223.12|225.69|223.49|224.35|222.15|0
1639556700000|2021-12-15 08:25:00|225.25|223.05|227.18|224.98|227.18|224.98|225.1|222.9|0
1639557000000|2021-12-15 08:30:00|227.33|225.13|227.78|225.58|227.93|225.73|226.58|224.38|0
1639557300000|2021-12-15 08:35:00|227.63|225.43|228.23|226.03|228.83|226.63|227.18|224.98|0
1639557600000|2021-12-15 08:40:00|228.38|226.18|227.63|225.43|229.06|226.86|227.48|225.28|0
1639557900000|2021-12-15 08:45:00|227.48|225.28|227.92|225.72|228.08|225.88|226.87|224.67|0
1639558200000|2021-12-15 08:50:00|228.07|225.87|225.6|223.4|228.15|225.95|225.53|223.33|0
1639558500000|2021-12-15 08:55:00|225.68|223.48|227.47|225.27|227.62|225.42|225.53|223.33|0
1639558800000|2021-12-15 09:00:00|227.55|225.35|227.31|225.11|227.62|225.42|226.42|224.22|0
1639559100000|2021-12-15 09:05:00|227.16|224.96|227.91|225.71|228.21|226.01|226.94|224.74|0
1639559400000|2021-12-15 09:10:00|227.76|225.56|230.02|227.82|230.02|227.82|227.61|225.41|0
1639559700000|2021-12-15 09:15:00|230.17|227.97|231.45|229.25|231.53|229.33|229.64|227.44|0
1639560000000|2021-12-15 09:20:00|231.53|229.33|232.28|230.08|232.28|230.08|231.37|229.17|0
1639560300000|2021-12-15 09:25:00|231.83|229.63|232.89|230.69|234.11|231.91|231.83|229.63|0
1639560600000|2021-12-15 09:30:00|233.27|231.07|230.76|228.56|233.27|231.07|230.46|228.26|0
1639560900000|2021-12-15 09:35:00|230.91|228.71|230.46|228.26|231.06|228.86|229.7|227.5|0
1639561200000|2021-12-15 09:40:00|230.61|228.41|230.91|228.71|231.82|229.62|230.15|227.95|0
1639561500000|2021-12-15 09:45:00|231.06|228.86|230.6|228.4|231.06|228.86|230.15|227.95|0
1639561800000|2021-12-15 09:50:00|230.53|228.33|231.51|229.31|231.51|229.31|230|227.8|0
1639562100000|2021-12-15 09:55:00|231.66|229.46|231.2|229|231.66|229.46|230.14|227.94|0
1639562400000|2021-12-15 10:00:00|231.35|229.15|230.74|228.54|231.96|229.76|230.44|228.24|0
1639562700000|2021-12-15 10:05:00|230.67|228.47|230.89|228.69|230.89|228.69|230.44|228.24|0
1639563000000|2021-12-15 10:10:00|230.74|228.54|231.65|229.45|231.8|229.6|230.74|228.54|0
1639563300000|2021-12-15 10:15:00|231.5|229.3|230.43|228.23|231.5|229.3|229.98|227.78|0
1639563600000|2021-12-15 10:20:00|230.58|228.38|230.73|228.53|231.19|228.99|230.28|228.08|0
1639563900000|2021-12-15 10:25:00|230.58|228.38|229.6|227.4|230.66|228.46|229.52|227.32|0
1639564200000|2021-12-15 10:30:00|229.52|227.32|229.97|227.77|230.12|227.92|228.84|226.64|0
1639564500000|2021-12-15 10:35:00|230.27|228.07|229.82|227.62|230.27|228.07|229.67|227.47|0
1639564800000|2021-12-15 10:40:00|229.97|227.77|229.06|226.86|230.27|228.07|229.06|226.86|0
1639565100000|2021-12-15 10:45:00|229.51|227.31|229.51|227.31|229.96|227.76|229.06|226.86|0
1639565400000|2021-12-15 10:50:00|229.81|227.61|229.51|227.31|230.11|227.91|229.36|227.16|0
1639565700000|2021-12-15 10:55:00|229.43|227.23|228.15|225.95|230.41|228.21|228|225.8|0
1639566000000|2021-12-15 11:00:00|228|225.8|229.5|227.3|229.65|227.45|227.85|225.65|0
1639566300000|2021-12-15 11:05:00|229.43|227.23|229.8|227.6|229.95|227.75|228.9|226.7|0
1639566600000|2021-12-15 11:10:00|229.95|227.75|230.55|228.35|230.86|228.66|229.8|227.6|0
1639566900000|2021-12-15 11:15:00|230.4|228.2|230.85|228.65|230.85|228.65|229.95|227.75|0
1639567200000|2021-12-15 11:20:00|230.78|228.58|231.76|229.56|233.43|231.23|230.78|228.58|0
1639567500000|2021-12-15 11:25:00|231.61|229.41|231.3|229.1|231.76|229.56|231|228.8|0
1639567800000|2021-12-15 11:30:00|231.45|229.25|233.12|230.92|233.28|231.08|231.45|229.25|0
1639568100000|2021-12-15 11:35:00|233.27|231.07|232.21|230.01|233.43|231.23|232.05|229.85|0
1639568400000|2021-12-15 11:40:00|232.28|230.08|231.9|229.7|232.36|230.16|231.45|229.25|0
1639568700000|2021-12-15 11:45:00|232.05|229.85|231.22|229.02|232.2|230|231.14|228.94|0
1639569000000|2021-12-15 11:50:00|231.14|228.94|231.14|228.94|231.44|229.24|230.61|228.41|0
1639569300000|2021-12-15 11:55:00|230.98|228.78|231.13|228.93|231.29|229.09|230.53|228.33|0
1639569600000|2021-12-15 12:00:00|230.98|228.78|230.68|228.48|230.98|228.78|229.62|227.42|0
1639569900000|2021-12-15 12:05:00|230.83|228.63|230.07|227.87|230.98|228.78|230.07|227.87|0
1639570200000|2021-12-15 12:10:00|230.22|228.02|229.46|227.26|230.37|228.17|229.31|227.11|0
1639570500000|2021-12-15 12:15:00|229.31|227.11|228.55|226.35|229.46|227.26|227.95|225.75|0
1639570800000|2021-12-15 12:20:00|228.71|226.51|230.14|227.94|230.36|228.16|228.71|226.51|0
1639571100000|2021-12-15 12:25:00|230.21|228.01|228.4|226.2|230.21|228.01|228.33|226.13|0
1639571400000|2021-12-15 12:30:00|228.25|226.05|228.1|225.9|228.55|226.35|227.8|225.6|0
1639571700000|2021-12-15 12:35:00|228.25|226.05|229|226.8|229|226.8|228.09|225.89|0
1639572000000|2021-12-15 12:40:00|228.84|226.64|228.39|226.19|229|226.8|228.39|226.19|0
1639572300000|2021-12-15 12:45:00|228.54|226.34|228.84|226.64|229.59|227.39|227.34|225.14|0
1639572600000|2021-12-15 12:50:00|228.69|226.49|229.89|227.69|230.19|227.99|228.69|226.49|0
1639572900000|2021-12-15 12:55:00|229.82|227.62|230.04|227.84|230.49|228.29|229.29|227.09|0
1639573200000|2021-12-15 13:00:00|230.19|227.99|229.73|227.53|230.42|228.22|228.68|226.48|0
1639573500000|2021-12-15 13:05:00|229.81|227.61|231.4|229.2|232.31|230.11|229.28|227.08|0
1639573800000|2021-12-15 13:10:00|231.24|229.04|229.28|227.08|231.24|229.04|229.13|226.93|0
1639574100000|2021-12-15 13:15:00|229.2|227|228.67|226.47|229.58|227.38|228.67|226.47|0
1639574400000|2021-12-15 13:20:00|228.52|226.32|228.67|226.47|228.82|226.62|227.17|224.97|0
1639574700000|2021-12-15 13:25:00|228.52|226.32|228.89|226.69|229.2|227|228.22|226.02|0
1639575000000|2021-12-15 13:30:00|229.05|226.85|228.06|225.86|229.27|227.07|225.82|223.62|0
1639575300000|2021-12-15 13:35:00|228.21|226.01|228.21|226.01|229.41|227.21|227.91|225.71|0
1639575600000|2021-12-15 13:40:00|228.36|226.16|230.17|227.97|230.32|228.12|228.36|226.16|0
1639575900000|2021-12-15 13:45:00|230.01|227.81|229.41|227.21|230.16|227.96|228.66|226.46|0
1639576200000|2021-12-15 13:50:00|229.26|227.06|229.71|227.51|230.01|227.81|228.8|226.6|0
1639576500000|2021-12-15 13:55:00|229.56|227.36|230.01|227.81|231.22|229.02|229.25|227.05|0
1639576800000|2021-12-15 14:00:00|230.31|228.11|229.1|226.9|231.52|229.32|228.95|226.75|0
1639577100000|2021-12-15 14:05:00|229.25|227.05|228.19|225.99|229.85|227.65|228.04|225.84|0
1639577400000|2021-12-15 14:10:00|228.34|226.14|228.94|226.74|229.54|227.34|228.19|225.99|0
1639577700000|2021-12-15 14:15:00|228.79|226.59|228.64|226.44|229.24|227.04|228.34|226.14|0
1639578000000|2021-12-15 14:20:00|228.49|226.29|228.94|226.74|228.94|226.74|227.58|225.38|0
1639578300000|2021-12-15 14:25:00|228.78|226.58|229.23|227.03|229.54|227.34|228.48|226.28|0
1639578600000|2021-12-15 14:30:00|229.08|226.88|232.56|230.36|232.72|230.52|227.13|224.93|0
1639578900000|2021-12-15 14:35:00|232.71|230.51|232.81|230.61|233.48|231.28|229.23|227.03|0
1639579200000|2021-12-15 14:40:00|233.42|231.22|238.72|236.52|239.33|237.13|233.42|231.22|0
1639579500000|2021-12-15 14:45:00|238.41|236.21|242.25|240.05|242.56|240.36|237.04|234.84|0
1639579800000|2021-12-15 14:50:00|241.79|239.59|242.1|239.9|243.49|241.29|241.17|238.97|0
1639580100000|2021-12-15 14:55:00|241.79|239.59|242.09|239.89|243.02|240.82|240.4|238.2|0
1639580400000|2021-12-15 15:00:00|241.87|239.67|240.4|238.2|245.04|242.84|239.63|237.43|0
1639580700000|2021-12-15 15:05:00|240.86|238.66|241.16|238.96|241.16|238.96|239.01|236.81|0
1639581000000|2021-12-15 15:10:00|241.32|239.12|241.31|239.11|242.4|240.2|239.16|236.96|0
1639581300000|2021-12-15 15:15:00|240.85|238.65|241.93|239.73|242.39|240.19|239.47|237.27|0
1639581600000|2021-12-15 15:20:00|242.24|240.04|240.69|238.49|242.24|240.04|238.85|236.65|0
1639581900000|2021-12-15 15:25:00|240.54|238.34|240.23|238.03|241.15|238.95|239.77|237.57|0
1639582200000|2021-12-15 15:30:00|240.15|237.95|238.54|236.34|240.69|238.49|238.38|236.18|0
1639582500000|2021-12-15 15:35:00|238.69|236.49|235.03|232.83|238.69|236.49|235.03|232.83|0
1639582800000|2021-12-15 15:40:00|235.18|232.98|233.84|231.64|236.09|233.89|233.08|230.88|0
1639583100000|2021-12-15 15:45:00|233.99|231.79|237.05|234.85|237.05|234.85|233.69|231.49|0
1639583400000|2021-12-15 15:50:00|236.59|234.39|237.97|235.77|238.13|235.93|236.44|234.24|0
1639583700000|2021-12-15 15:55:00|237.74|235.54|239.6|237.4|240.98|238.78|237.66|235.46|0
1639584000000|2021-12-15 16:00:00|239.29|237.09|238.52|236.32|240.67|238.47|237.6|235.4|0
1639584300000|2021-12-15 16:05:00|238.67|236.47|240.97|238.77|240.97|238.77|238.37|236.17|0
1639584600000|2021-12-15 16:10:00|241.13|238.93|242.36|240.16|242.82|240.62|240.2|238|0
1639584900000|2021-12-15 16:15:00|242.51|240.31|244.06|241.86|244.37|242.17|241.9|239.7|0
1639585200000|2021-12-15 16:20:00|244.22|242.02|242.47|240.27|244.84|242.64|242.16|239.96|0
1639585500000|2021-12-15 16:25:00|242.32|240.12|243.7|241.5|244.01|241.81|241.39|239.19|0
1639585800000|2021-12-15 16:30:00|243.86|241.66|245.98|243.78|246.91|244.71|242.34|240.14|0
1639586100000|2021-12-15 16:35:00|246.13|243.93|246.44|244.24|247.53|245.33|245.35|243.15|0
1639586400000|2021-12-15 16:40:00|246.28|244.08|245.5|243.3|247.84|245.64|245.35|243.15|0
1639586700000|2021-12-15 16:45:00|245.66|243.46|244.1|241.9|246.28|244.08|243.79|241.59|0
1639587000000|2021-12-15 16:50:00|244.26|242.06|243.33|241.13|245.5|243.3|243.02|240.82|0
1639587300000|2021-12-15 16:55:00|243.48|241.28|243.79|241.59|244.72|242.52|242.71|240.51|0
1639587600000|2021-12-15 17:00:00|244.1|241.9|242.09|239.89|244.25|242.05|241.78|239.58|0
1639587900000|2021-12-15 17:05:00|241.93|239.73|244.4|242.2|245.02|242.82|241.78|239.58|0
1639588200000|2021-12-15 17:10:00|244.09|241.89|244.71|242.51|244.86|242.66|243.63|241.43|0
1639588500000|2021-12-15 17:15:00|244.4|242.2|246.73|244.53|246.73|244.53|244.4|242.2|0
1639588800000|2021-12-15 17:20:00|246.57|244.37|245.79|243.59|246.88|244.68|245.17|242.97|0
1639589100000|2021-12-15 17:25:00|245.64|243.44|240.07|237.87|245.95|243.75|240.07|237.87|0
1639589400000|2021-12-15 17:30:00|240.22|238.02|239.3|237.1|240.99|238.79|239.3|237.1|0
1639589700000|2021-12-15 17:35:00|239.46|237.26|240.83|238.63|240.83|238.63|238.84|236.64|0
1639590000000|2021-12-15 17:40:00|240.68|238.48|242.06|239.86|242.37|240.17|240.53|238.33|0
1639590300000|2021-12-15 17:45:00|242.22|240.02|241.91|239.71|242.83|240.63|240.83|238.63|0
1639590600000|2021-12-15 17:50:00|241.75|239.55|239.14|236.94|241.91|239.71|239.14|236.94|0
1639590900000|2021-12-15 17:55:00|239.29|237.09|238.73|236.53|241.13|238.93|238.68|236.48|0
1639591200000|2021-12-15 18:00:00|238.88|236.68|240.11|237.91|240.11|237.91|238.58|236.38|0
1639591500000|2021-12-15 18:05:00|240.26|238.06|237.81|235.61|240.26|238.06|237.5|235.3|0
1639591800000|2021-12-15 18:10:00|237.66|235.46|238.88|236.68|239.95|237.75|237.66|235.46|0
1639592100000|2021-12-15 18:15:00|239.03|236.83|238.11|235.91|239.95|237.75|237.8|235.6|0
1639592400000|2021-12-15 18:20:00|238.26|236.06|239.18|236.98|239.79|237.59|238.26|236.06|0
1639592700000|2021-12-15 18:25:00|239.33|237.13|239.02|236.82|239.94|237.74|238.41|236.21|0
1639593000000|2021-12-15 18:30:00|238.87|236.67|237.79|235.59|239.48|237.28|236.88|234.68|0
1639593300000|2021-12-15 18:35:00|237.95|235.75|238.25|236.05|238.56|236.36|236.88|234.68|0
1639593600000|2021-12-15 18:40:00|238.4|236.2|236.87|234.67|239.47|237.27|236.87|234.67|0
1639593900000|2021-12-15 18:45:00|237.02|234.82|238.4|236.2|238.55|236.35|236.72|234.52|0
1639594200000|2021-12-15 18:50:00|238.24|236.04|240.08|237.88|240.7|238.5|237.94|235.74|0
1639594500000|2021-12-15 18:55:00|239.93|237.73|235.95|233.75|240.08|237.88|235.57|233.37|0
1639594800000|2021-12-15 19:00:00|236.03|233.83|230.21|228.01|246.9|244.7|229.76|227.56|0
1639595100000|2021-12-15 19:05:00|228.57|226.37|220.57|218.37|229.76|227.56|219.83|217.63|0
1639595400000|2021-12-15 19:10:00|220.87|218.67|214.98|212.78|222.5|220.3|214.69|212.49|0
1639595700000|2021-12-15 19:15:00|215.05|212.85|215.56|213.36|218.06|215.86|214.83|212.63|0
1639596000000|2021-12-15 19:20:00|215.78|213.58|222.05|219.85|222.65|220.45|215.12|212.92|0
1639596300000|2021-12-15 19:25:00|222.65|220.45|225.19|222.99|229.72|227.52|222.5|220.3|0
1639596600000|2021-12-15 19:30:00|225.34|223.14|226.47|224.27|228.05|225.85|222.49|220.29|0
1639596900000|2021-12-15 19:35:00|226.39|224.19|218.34|216.14|226.84|224.64|217.6|215.4|0
1639597200000|2021-12-15 19:40:00|218.78|216.58|221|218.8|221.74|219.54|214.67|212.47|0
1639597500000|2021-12-15 19:45:00|220.4|218.2|219.22|217.02|221.15|218.95|215.54|213.34|0
1639597800000|2021-12-15 19:50:00|221.29|219.09|214.66|212.46|222.18|219.98|214.66|212.46|0
1639598100000|2021-12-15 19:55:00|214.81|212.61|219.51|217.31|220.54|218.34|213.35|211.15|0
1639598400000|2021-12-15 20:00:00|218.77|216.57|215.39|213.19|219.36|217.16|213.64|211.44|0
1639598700000|2021-12-15 20:05:00|215.09|212.89|205.73|203.53|215.83|213.63|205.45|203.25|0
1639599000000|2021-12-15 20:10:00|206.01|203.81|203.04|200.84|207.29|205.09|203.04|200.84|0
1639599300000|2021-12-15 20:15:00|203.75|201.55|191.14|188.94|203.83|201.63|190.45|188.25|0
1639599600000|2021-12-15 20:20:00|190.73|188.53|188.44|186.24|191.56|189.36|186.61|184.41|0
1639599900000|2021-12-15 20:25:00|187.89|185.69|186.24|184.04|190.1|187.9|185.97|183.77|0
1639600200000|2021-12-15 20:30:00|185.83|183.63|186.1|183.9|188.58|186.38|184.88|182.68|0
1639600500000|2021-12-15 20:35:00|186.45|184.25|182.98|180.78|186.45|184.25|182.71|180.51|0
1639600800000|2021-12-15 20:40:00|183.11|180.91|189.53|187.33|190.02|187.82|182.17|179.97|0
1639601100000|2021-12-15 20:45:00|188.98|186.78|193.15|190.95|193.57|191.37|188.29|186.09|0
1639601400000|2021-12-15 20:50:00|191.68|189.48|185.12|182.92|191.68|189.48|184.58|182.38|0
1639601700000|2021-12-15 20:55:00|185.39|183.19|184.17|181.97|185.39|183.19|181.9|179.7|0
1639602000000|2021-12-15 21:00:00|183.23|181.03|181.77|179.57|184.84|182.64|181.24|179.04|0
1639602300000|2021-12-15 21:05:00|181.63|179.43|182.16|179.96|183.1|180.9|180.57|178.37|0
1639602600000|2021-12-15 21:10:00|182.3|180.1|182.96|180.76|183.09|180.89|182.16|179.96|0
1639602900000|2021-12-15 21:15:00|182.76|180.16|183.63|181.03|183.63|181.03|182.76|180.16|0
1639603200000|2021-12-15 21:20:00|183.56|180.96|182.75|180.15|183.82|181.22|182.62|180.02|0
1639603500000|2021-12-15 21:25:00|182.89|180.29|182.48|179.88|183.02|180.42|182.48|179.88|0
1639603800000|2021-12-15 21:30:00|182.62|180.02|183.15|180.55|183.42|180.82|182.48|179.88|0
1639604100000|2021-12-15 21:35:00|183.01|180.41|182.88|180.28|183.55|180.95|182.75|180.15|0
1639604400000|2021-12-15 21:40:00|183.01|180.41|182.61|180.01|183.14|180.54|182.34|179.74|0
1639604700000|2021-12-15 21:45:00|182.48|179.88|182.47|179.87|182.61|180.01|181.81|179.21|0
1639605000000|2021-12-15 21:50:00|182.21|179.61|182.41|179.81|182.47|179.87|182.2|179.6|0
1639605300000|2021-12-15 21:55:00|182.47|179.87|182.4|179.8|182.47|179.87|181.8|179.2|0
1639605600000|2021-12-15 22:00:00|182.39|179.79|182.18|179.58|182.45|179.85|182.01|179.41|0
1639605900000|2021-12-15 22:05:00|182.11|179.51|182.22|179.62|182.38|179.78|182.11|179.51|0
1639606200000|2021-12-15 22:10:00|182.02|179.42|182.1|179.5|182.26|179.66|182.02|179.42|0
1639606500000|2021-12-15 22:15:00|182.16|179.56|182.04|179.44|182.16|179.56|181.99|179.39|0
1639606800000|2021-12-15 22:20:00|182.02|179.42|181.71|179.11|182.02|179.42|181.71|179.11|0
1639607100000|2021-12-15 22:25:00|181.93|179.33|182.03|179.43|182.15|179.55|181.81|179.21|0
1639607400000|2021-12-15 22:30:00|182.15|179.55|182.03|179.43|182.15|179.55|182.03|179.43|0
1639607700000|2021-12-15 22:35:00|181.99|179.39|181.8|179.2|182.03|179.43|181.78|179.18|0
1639608000000|2021-12-15 22:40:00|181.78|179.18|181.74|179.14|181.84|179.24|181.74|179.14|0
1639608300000|2021-12-15 22:45:00|181.83|179.23|181.82|179.22|181.83|179.23|181.7|179.1|0
1639608600000|2021-12-15 22:50:00|181.83|179.23|181.98|179.38|182|179.4|181.79|179.19|0
1639608900000|2021-12-15 22:55:00|182.02|179.42|182.11|179.51|182.11|179.51|182.02|179.42|0
1639609200000|2021-12-15 23:00:00|182.5|179.9|180.18|177.58|182.7|180.1|179.65|177.05|0
1639609500000|2021-12-15 23:05:00|180.04|177.44|180.04|177.44|180.31|177.71|179.12|176.52|0
1639609800000|2021-12-15 23:10:00|179.91|177.31|178.59|175.99|180.44|177.84|178.46|175.86|0
1639610100000|2021-12-15 23:15:00|178.72|176.12|177.93|175.33|179.12|176.52|177.93|175.33|0
1639610400000|2021-12-15 23:20:00|178.06|175.46|178.06|175.46|178.46|175.86|177.41|174.81|0
1639610700000|2021-12-15 23:25:00|177.93|175.33|178.32|175.72|178.58|175.98|177.8|175.2|0
1639611000000|2021-12-15 23:30:00|178.19|175.59|178.06|175.46|178.45|175.85|177.6|175|0
1639611300000|2021-12-15 23:35:00|180.42|177.82|180.55|177.95|180.55|177.95|179.83|177.23|0
1639611600000|2021-12-15 23:40:00|180.42|177.82|180.02|177.42|180.55|177.95|179.76|177.16|0
1639611900000|2021-12-15 23:45:00|180.28|177.68|178.9|176.3|180.28|177.68|178.83|176.23|0
1639612200000|2021-12-15 23:50:00|178.83|176.23|179.75|177.15|180.28|177.68|178.64|176.04|0
1639612500000|2021-12-15 23:55:00|179.82|177.22|179.49|176.89|180.01|177.41|179.42|176.82|0
1639612800000|2021-12-16 00:00:00|179.55|176.95|181.86|179.26|182.06|179.46|179.55|176.95|0
1639613100000|2021-12-16 00:05:00|181.73|179.13|182.26|179.66|182.6|180|181.07|178.47|0
1639613400000|2021-12-16 00:10:00|182.39|179.79|182.52|179.92|182.66|180.06|181.33|178.73|0
1639613700000|2021-12-16 00:15:00|182.39|179.79|182.65|180.05|183.05|180.45|181.46|178.86|0
1639614000000|2021-12-16 00:20:00|182.79|180.19|181.98|179.38|183.05|180.45|181.98|179.38|0
1639614300000|2021-12-16 00:25:00|181.85|179.25|182.38|179.78|182.78|180.18|181.85|179.25|0
1639614600000|2021-12-16 00:30:00|182.11|179.51|181.45|178.85|182.65|180.05|181.31|178.71|0
1639614900000|2021-12-16 00:35:00|181.58|178.98|181.05|178.45|181.71|179.11|181.05|178.45|0
1639615200000|2021-12-16 00:40:00|181.12|178.52|180.51|177.91|181.12|178.52|180.12|177.52|0
1639615500000|2021-12-16 00:45:00|180.38|177.78|180.38|177.78|180.58|177.98|180.12|177.52|0
1639615800000|2021-12-16 00:50:00|180.25|177.65|181.17|178.57|181.3|178.7|180.11|177.51|0
1639616100000|2021-12-16 00:55:00|181.24|178.64|181.83|179.23|181.9|179.3|181.04|178.44|0
1639616400000|2021-12-16 01:00:00|181.96|179.36|180.97|178.37|182.1|179.5|180.77|178.17|0
1639616700000|2021-12-16 01:05:00|181.03|178.43|182.09|179.49|182.09|179.49|181.03|178.43|0
1639617000000|2021-12-16 01:10:00|182.03|179.43|181.16|178.56|182.09|179.49|181.03|178.43|0
1639617300000|2021-12-16 01:15:00|181.09|178.49|182.08|179.48|182.22|179.62|181.03|178.43|0
1639617600000|2021-12-16 01:20:00|182.15|179.55|180.76|178.16|182.15|179.55|180.56|177.96|0
1639617900000|2021-12-16 01:25:00|180.89|178.29|181.02|178.42|181.28|178.68|180.82|178.22|0
1639618200000|2021-12-16 01:30:00|180.88|178.28|179.76|177.16|180.95|178.35|179.69|177.09|0
1639618500000|2021-12-16 01:35:00|179.69|177.09|180.95|178.35|181.14|178.54|179.56|176.96|0
1639618800000|2021-12-16 01:40:00|181.01|178.41|181.27|178.67|181.54|178.94|180.61|178.01|0
1639619100000|2021-12-16 01:45:00|181.41|178.81|183.4|180.8|183.53|180.93|181.41|178.81|0
1639619400000|2021-12-16 01:50:00|183.53|180.93|184.47|181.87|184.87|182.27|183.13|180.53|0
1639619700000|2021-12-16 01:55:00|184.6|182|184.46|181.86|185.14|182.54|183.73|181.13|0
1639620000000|2021-12-16 02:00:00|184.06|181.46|183.33|180.73|184.2|181.6|183.12|180.52|0
1639620300000|2021-12-16 02:05:00|183.26|180.66|183.66|181.06|183.92|181.32|183.12|180.52|0
1639620600000|2021-12-16 02:10:00|183.73|181.13|182.99|180.39|183.86|181.26|182.99|180.39|0
1639620900000|2021-12-16 02:15:00|182.85|180.25|181.12|178.52|182.85|180.25|180.73|178.13|0
1639621200000|2021-12-16 02:20:00|181.19|178.59|180.99|178.39|181.25|178.65|180.72|178.12|0
1639621500000|2021-12-16 02:25:00|181.12|178.52|181.11|178.51|181.32|178.72|180.92|178.32|0
1639621800000|2021-12-16 02:30:00|181.25|178.65|181.91|179.31|181.91|179.31|181.25|178.65|0
1639622100000|2021-12-16 02:35:00|181.78|179.18|182.04|179.44|182.31|179.71|181.77|179.17|0
1639622400000|2021-12-16 02:40:00|182.17|179.57|182.17|179.57|182.57|179.97|182.04|179.44|0
1639622700000|2021-12-16 02:45:00|182.1|179.5|182.43|179.83|182.57|179.97|181.5|178.9|0
1639623000000|2021-12-16 02:50:00|182.5|179.9|182.03|179.43|182.7|180.1|181.76|179.16|0
1639623300000|2021-12-16 02:55:00|182.16|179.56|181.5|178.9|182.3|179.7|181.1|178.5|0
1639623600000|2021-12-16 03:00:00|181.56|178.96|181.63|179.03|181.89|179.29|181.36|178.76|0
1639623900000|2021-12-16 03:05:00|181.69|179.09|180.83|178.23|181.76|179.16|180.83|178.23|0
1639624200000|2021-12-16 03:10:00|180.69|178.09|181.49|178.89|181.75|179.15|180.63|178.03|0
1639624500000|2021-12-16 03:15:00|181.35|178.75|181.29|178.69|181.62|179.02|181.09|178.49|0
1639624800000|2021-12-16 03:20:00|181.35|178.75|181.35|178.75|181.48|178.88|180.82|178.22|0
1639625100000|2021-12-16 03:25:00|181.28|178.68|181.61|179.01|182.01|179.41|181.22|178.62|0
1639625400000|2021-12-16 03:30:00|181.74|179.14|181.21|178.61|181.88|179.28|180.81|178.21|0
1639625700000|2021-12-16 03:35:00|180.94|178.34|180.28|177.68|181.08|178.48|179.88|177.28|0
1639626000000|2021-12-16 03:40:00|180.41|177.81|180.54|177.94|180.68|178.08|180.28|177.68|0
1639626300000|2021-12-16 03:45:00|180.67|178.07|180.27|177.67|180.67|178.07|180.14|177.54|0
1639626600000|2021-12-16 03:50:00|180.14|177.54|180.67|178.07|180.67|178.07|179.88|177.28|0
1639626900000|2021-12-16 03:55:00|180.6|178|180.27|177.67|180.67|178.07|179.87|177.27|0
1639627200000|2021-12-16 04:00:00|179.87|177.27|179.13|176.53|180.14|177.54|178.74|176.14|0
1639627500000|2021-12-16 04:05:00|179.27|176.67|178.74|176.14|179.27|176.67|178.21|175.61|0
1639627800000|2021-12-16 04:10:00|179|176.4|178.87|176.27|179.13|176.53|178.73|176.13|0
1639628100000|2021-12-16 04:15:00|179|176.4|179.13|176.53|179.26|176.66|178.73|176.13|0
1639628400000|2021-12-16 04:20:00|179.26|176.66|178.86|176.26|179.65|177.05|178.86|176.26|0
1639628700000|2021-12-16 04:25:00|178.99|176.39|178.2|175.6|179.12|176.52|177.81|175.21|0
1639629000000|2021-12-16 04:30:00|178.14|175.54|178.06|175.46|178.72|176.12|177.93|175.33|0
1639629300000|2021-12-16 04:35:00|177.93|175.33|178.06|175.46|178.2|175.6|177.8|175.2|0
1639629600000|2021-12-16 04:40:00|178.19|175.59|177.93|175.33|178.19|175.59|177.54|174.94|0
1639629900000|2021-12-16 04:45:00|178.06|175.46|178.06|175.46|178.19|175.59|177.92|175.32|0
1639630200000|2021-12-16 04:50:00|178.19|175.59|178.05|175.45|178.19|175.59|177.79|175.19|0
1639630500000|2021-12-16 04:55:00|178.18|175.58|177.53|174.93|178.32|175.72|177.53|174.93|0
1639630800000|2021-12-16 05:00:00|177.39|174.79|177.52|174.92|177.92|175.32|177.26|174.66|0
1639631100000|2021-12-16 05:05:00|177.46|174.86|178.18|175.58|178.18|175.58|177.26|174.66|0
1639631400000|2021-12-16 05:10:00|178.31|175.71|177.78|175.18|178.31|175.71|177.52|174.92|0
1639631700000|2021-12-16 05:15:00|177.72|175.12|177.58|174.98|177.91|175.31|177.51|174.91|0
1639632000000|2021-12-16 05:20:00|177.64|175.04|177.9|175.3|178.04|175.44|177.25|174.65|0
1639632300000|2021-12-16 05:25:00|177.77|175.17|177.25|174.65|177.77|175.17|177.25|174.65|0
1639632600000|2021-12-16 05:30:00|176.98|174.38|176.07|173.47|176.98|174.38|175.42|172.82|0
1639632900000|2021-12-16 05:35:00|175.94|173.34|175.8|173.2|175.94|173.34|175.28|172.68|0
1639633200000|2021-12-16 05:40:00|175.93|173.33|176.32|173.72|176.45|173.85|175.93|173.33|0
1639633500000|2021-12-16 05:45:00|176.19|173.59|175.54|172.94|176.32|173.72|174.89|172.29|0
1639633800000|2021-12-16 05:50:00|175.41|172.81|175.14|172.54|175.54|172.94|174.88|172.28|0
1639634100000|2021-12-16 05:55:00|175.01|172.41|175.14|172.54|175.53|172.93|175.01|172.41|0
1639634400000|2021-12-16 06:00:00|175.27|172.67|175.01|172.41|175.53|172.93|174.75|172.15|0
1639634700000|2021-12-16 06:05:00|174.95|172.35|173.97|171.37|174.95|172.35|173.71|171.11|0
1639635000000|2021-12-16 06:10:00|174.1|171.5|173.97|171.37|174.62|172.02|173.9|171.3|0
1639635300000|2021-12-16 06:15:00|173.84|171.24|173.57|170.97|174.22|171.62|173.57|170.97|0
1639635600000|2021-12-16 06:20:00|173.45|170.85|173.83|171.23|173.96|171.36|173.45|170.85|0
1639635900000|2021-12-16 06:25:00|173.9|171.3|173.44|170.84|173.9|171.3|172.54|169.94|0
1639636200000|2021-12-16 06:30:00|173.57|170.97|174.21|171.61|174.47|171.87|173.57|170.97|0
1639636500000|2021-12-16 06:35:00|174.34|171.74|173.95|171.35|174.47|171.87|173.69|171.09|0
1639636800000|2021-12-16 06:40:00|173.82|171.22|173.58|170.98|173.95|171.35|172.92|170.32|0
1639637100000|2021-12-16 06:45:00|173.52|170.92|174.42|171.82|174.42|171.82|173.26|170.66|0
1639637400000|2021-12-16 06:50:00|174.29|171.69|173.51|170.91|174.42|171.82|173.25|170.65|0
1639637700000|2021-12-16 06:55:00|173.64|171.04|173.51|170.91|174.03|171.43|173.38|170.78|0
1639638000000|2021-12-16 07:00:00|173.25|170.65|172.22|169.62|174.15|171.55|171.84|169.24|0
1639638300000|2021-12-16 07:05:00|172.09|169.49|170.68|168.08|172.09|169.49|170.62|168.02|0
1639638600000|2021-12-16 07:10:00|170.81|168.21|169.92|167.32|171.19|168.59|169.03|166.43|0
1639638900000|2021-12-16 07:15:00|169.79|167.19|168.65|166.05|169.79|167.19|168.14|165.54|0
1639639200000|2021-12-16 07:20:00|168.52|165.92|168.65|166.05|173.27|170.67|167.26|164.66|0
1639639500000|2021-12-16 07:25:00|168.59|165.99|168.59|165.99|169.22|166.62|168.46|165.86|0
1639639800000|2021-12-16 07:30:00|168.71|166.11|168.84|166.24|169.35|166.75|168.08|165.48|0
1639640100000|2021-12-16 07:35:00|168.96|166.36|169.09|166.49|169.59|166.99|168.84|166.24|0
1639640400000|2021-12-16 07:40:00|168.96|166.36|168.2|165.6|169.21|166.61|168.2|165.6|0
1639640700000|2021-12-16 07:45:00|168.52|165.92|169.59|166.99|169.71|167.11|168.52|165.92|0
1639641000000|2021-12-16 07:50:00|169.71|167.11|171.24|168.64|171.36|168.76|169.33|166.73|0
1639641300000|2021-12-16 07:55:00|171.36|168.76|171.11|168.51|171.62|169.02|171.04|168.44|0
1639641600000|2021-12-16 08:00:00|171.23|168.63|174.12|171.52|174.31|171.71|170.34|167.74|0
1639641900000|2021-12-16 08:05:00|173.98|171.78|171.62|169.42|174.11|171.91|170.98|168.78|0
1639642200000|2021-12-16 08:10:00|171.68|169.48|172.45|170.25|173.16|170.96|171.36|169.16|0
1639642500000|2021-12-16 08:15:00|172.52|170.32|172.84|170.64|173.29|171.09|171.61|169.41|0
1639642800000|2021-12-16 08:20:00|172.9|170.7|170.58|168.38|172.9|170.7|170.39|168.19|0
1639643100000|2021-12-16 08:25:00|170.71|168.51|171.48|169.28|171.61|169.41|170.33|168.13|0
1639643400000|2021-12-16 08:30:00|171.61|169.41|170.19|167.99|171.86|169.66|170.19|167.99|0
1639643700000|2021-12-16 08:35:00|170.32|168.12|168.15|165.95|170.32|168.12|167.77|165.57|0
1639644000000|2021-12-16 08:40:00|168.28|166.08|168.15|165.95|168.91|166.71|167.77|165.57|0
1639644300000|2021-12-16 08:45:00|168.02|165.82|167.64|165.44|168.53|166.33|167.64|165.44|0
1639644600000|2021-12-16 08:50:00|167.51|165.31|167.64|165.44|168.53|166.33|166.75|164.55|0
1639644900000|2021-12-16 08:55:00|167.76|165.56|167.76|165.56|168.39|166.19|167|164.8|0
1639645200000|2021-12-16 09:00:00|167.89|165.69|169.03|166.83|169.15|166.95|167.89|165.69|0
1639645500000|2021-12-16 09:05:00|169.09|166.89|170.62|168.42|170.62|168.42|168.77|166.57|0
1639645800000|2021-12-16 09:10:00|170.56|168.36|169.28|167.08|170.88|168.68|169.15|166.95|0
1639646100000|2021-12-16 09:15:00|169.4|167.2|170.17|167.97|170.29|168.09|169.27|167.07|0
1639646400000|2021-12-16 09:20:00|170.29|168.09|170.55|168.35|170.55|168.35|169.72|167.52|0
1639646700000|2021-12-16 09:25:00|170.04|167.84|170.67|168.47|170.8|168.6|170.04|167.84|0
1639647000000|2021-12-16 09:30:00|170.54|168.34|169.26|167.06|170.67|168.47|169.14|166.94|0
1639647300000|2021-12-16 09:35:00|169.39|167.19|170.41|168.21|170.61|168.41|169.39|167.19|0
1639647600000|2021-12-16 09:40:00|170.28|168.08|169.39|167.19|170.54|168.34|169.26|167.06|0
1639647900000|2021-12-16 09:45:00|169.51|167.31|169.51|167.31|169.51|167.31|168.62|166.42|0
1639648200000|2021-12-16 09:50:00|169.64|167.44|169.38|167.18|169.89|167.69|169|166.8|0
1639648500000|2021-12-16 09:55:00|169.45|167.25|168.87|166.67|169.51|167.31|168.74|166.54|0
1639648800000|2021-12-16 10:00:00|168.99|166.79|168.36|166.16|170.01|167.81|168.36|166.16|0
1639649100000|2021-12-16 10:05:00|168.48|166.28|168.86|166.66|169.12|166.92|168.48|166.28|0
1639649400000|2021-12-16 10:10:00|168.99|166.79|168.35|166.15|168.99|166.79|167.97|165.77|0
1639649700000|2021-12-16 10:15:00|168.48|166.28|169.74|167.54|169.99|167.79|167.97|165.77|0
1639650000000|2021-12-16 10:20:00|169.86|167.66|169.73|167.53|170.62|168.42|169.48|167.28|0
1639650300000|2021-12-16 10:25:00|169.86|167.66|170.62|168.42|170.74|168.54|169.86|167.66|0
1639650600000|2021-12-16 10:30:00|170.74|168.54|169.85|167.65|170.74|168.54|169.6|167.4|0
1639650900000|2021-12-16 10:35:00|169.98|167.78|170.1|167.9|170.23|168.03|169.67|167.47|0
1639651200000|2021-12-16 10:40:00|169.85|167.65|168.9|166.7|170.23|168.03|168.84|166.64|0
1639651500000|2021-12-16 10:45:00|168.96|166.76|169.34|167.14|169.47|167.27|168.84|166.64|0
1639651800000|2021-12-16 10:50:00|169.46|167.26|168.45|166.25|169.46|167.26|168.45|166.25|0
1639652100000|2021-12-16 10:55:00|168.33|166.13|166.82|164.62|168.33|166.13|166.69|164.49|0
1639652400000|2021-12-16 11:00:00|166.69|164.49|167.32|165.12|167.32|165.12|166.57|164.37|0
1639652700000|2021-12-16 11:05:00|167.44|165.24|167.06|164.86|167.44|165.24|167.06|164.86|0
1639653000000|2021-12-16 11:10:00|166.94|164.74|166.06|163.86|167.06|164.86|165.44|163.24|0
1639653300000|2021-12-16 11:15:00|166.18|163.98|165.56|163.36|166.18|163.98|165.31|163.11|0
1639653600000|2021-12-16 11:20:00|165.43|163.23|165.18|162.98|165.81|163.61|164.56|162.36|0
1639653900000|2021-12-16 11:25:00|165.06|162.86|164.19|161.99|165.06|162.86|163.44|161.24|0
1639654200000|2021-12-16 11:30:00|163.94|161.74|163.07|160.87|164.06|161.86|162.95|160.75|0
1639654500000|2021-12-16 11:35:00|166|163.8|163.51|161.31|166|163.8|163.15|160.95|0
1639654800000|2021-12-16 11:40:00|163.39|161.19|163.45|161.25|163.76|161.56|163.26|161.06|0
1639655100000|2021-12-16 11:45:00|163.51|161.31|162.15|159.95|163.63|161.43|162.03|159.83|0
1639655400000|2021-12-16 11:50:00|162.4|160.2|164|161.8|164.25|162.05|162.15|159.95|0
1639655700000|2021-12-16 11:55:00|163.88|161.68|164|161.8|164.25|162.05|163.82|161.62|0
1639656000000|2021-12-16 12:00:00|164.12|161.92|165.3|163.1|165.86|163.66|164.12|161.92|0
1639656300000|2021-12-16 12:05:00|165.23|163.03|166.48|164.28|166.85|164.65|165.23|163.03|0
1639656600000|2021-12-16 12:10:00|166.6|164.4|166.35|164.15|166.73|164.53|165.23|163.03|0
1639656900000|2021-12-16 12:15:00|166.47|164.27|167.1|164.9|167.22|165.02|165.85|163.65|0
1639657200000|2021-12-16 12:20:00|166.72|164.52|166.22|164.02|167.35|165.15|166.22|164.02|0
1639657500000|2021-12-16 12:25:00|166.09|163.89|167.09|164.89|167.22|165.02|165.84|163.64|0
1639657800000|2021-12-16 12:30:00|167.22|165.02|166.46|164.26|167.22|165.02|166.09|163.89|0
1639658100000|2021-12-16 12:35:00|166.59|164.39|166.46|164.26|166.71|164.51|166.09|163.89|0
1639658400000|2021-12-16 12:40:00|166.52|164.32|167.58|165.38|167.58|165.38|166.46|164.26|0
1639658700000|2021-12-16 12:45:00|167.46|165.26|166.95|164.75|168.08|165.88|166.83|164.63|0
1639659000000|2021-12-16 12:50:00|167.08|164.88|167.45|165.25|167.95|165.75|166.7|164.5|0
1639659300000|2021-12-16 12:55:00|167.52|165.32|167.32|165.12|167.95|165.75|167.32|165.12|0
1639659600000|2021-12-16 13:00:00|167.2|165|167.82|165.62|168.2|166|167.07|164.87|0
1639659900000|2021-12-16 13:05:00|167.57|165.37|170.02|167.82|170.27|168.07|167.24|165.04|0
1639660200000|2021-12-16 13:10:00|170.97|168.77|170.78|168.58|171.35|169.15|169.83|167.63|0
1639660500000|2021-12-16 13:15:00|170.71|168.51|170.58|168.38|171.22|169.02|170.2|168|0
1639660800000|2021-12-16 13:20:00|170.46|168.26|169.07|166.87|170.58|168.38|169.07|166.87|0
1639661100000|2021-12-16 13:25:00|169.19|166.99|169.01|166.81|169.44|167.24|168.82|166.62|0
1639661400000|2021-12-16 13:30:00|169.07|166.87|170.19|167.99|170.32|168.12|168.31|166.11|0
1639661700000|2021-12-16 13:35:00|170.07|167.87|170.95|168.75|171.08|168.88|169.88|167.68|0
1639662000000|2021-12-16 13:40:00|171.08|168.88|171.45|169.25|172.22|170.02|170.69|168.49|0
1639662300000|2021-12-16 13:45:00|171.58|169.38|173.61|171.41|174.77|172.57|171.58|169.38|0
1639662600000|2021-12-16 13:50:00|174|171.8|173.61|171.41|174.25|172.05|172.91|170.71|0
1639662900000|2021-12-16 13:55:00|173.74|171.54|172.33|170.13|173.99|171.79|172.08|169.88|0
1639663200000|2021-12-16 14:00:00|172.2|170|174.11|171.91|175.53|173.33|172.2|170|0
1639663500000|2021-12-16 14:05:00|174.24|172.04|175.01|172.81|175.01|172.81|173.86|171.66|0
1639663800000|2021-12-16 14:10:00|174.88|172.68|172.78|170.58|175.7|173.5|172.53|170.33|0
1639664100000|2021-12-16 14:15:00|176.14|173.94|171.75|169.55|176.14|173.94|171.75|169.55|0
1639664400000|2021-12-16 14:20:00|171.88|169.68|171.5|169.3|172.14|169.94|170.99|168.79|0
1639664700000|2021-12-16 14:25:00|171.44|169.24|173.41|171.21|173.54|171.34|171.37|169.17|0
1639665000000|2021-12-16 14:30:00|172.52|170.32|175.6|173.4|176.64|174.44|172.39|170.19|0
1639665300000|2021-12-16 14:35:00|175.35|173.15|178.21|176.01|178.21|176.01|172.13|169.93|0
1639665600000|2021-12-16 14:40:00|178.08|175.88|179.75|177.55|180.83|178.63|177.81|175.61|0
1639665900000|2021-12-16 14:45:00|179.95|177.75|174.27|172.07|180.01|177.81|174.01|171.81|0
1639666200000|2021-12-16 14:50:00|174.14|171.94|178.05|175.85|179.16|176.96|174.14|171.94|0
1639666500000|2021-12-16 14:55:00|176.85|174.65|182.36|180.16|182.36|180.16|176.85|174.65|0
1639666800000|2021-12-16 15:00:00|182.1|179.9|185.41|183.21|187.56|185.36|179.45|177.25|0
1639667100000|2021-12-16 15:05:00|185.48|183.28|187.96|185.76|188.36|186.16|184.08|181.88|0
1639667400000|2021-12-16 15:10:00|188.23|186.03|184.87|182.67|188.23|186.03|184.07|181.87|0
1639667700000|2021-12-16 15:15:00|184.61|182.41|182.74|180.54|187.01|184.81|181.95|179.75|0
1639668000000|2021-12-16 15:20:00|182.88|180.68|181.29|179.09|183.41|181.21|181.03|178.83|0
1639668300000|2021-12-16 15:25:00|180.89|178.69|178.28|176.08|181.29|179.09|177.37|175.17|0
1639668600000|2021-12-16 15:30:00|178.15|175.95|177.88|175.68|179.06|176.86|175.94|173.74|0
1639668900000|2021-12-16 15:35:00|177.75|175.55|180.23|178.03|180.23|178.03|176.72|174.52|0
1639669200000|2021-12-16 15:40:00|180.49|178.29|181.41|179.21|181.41|179.21|178.92|176.72|0
1639669500000|2021-12-16 15:45:00|181.28|179.08|178.13|175.93|181.28|179.08|177.22|175.02|0
1639669800000|2021-12-16 15:50:00|178.26|176.06|180.59|178.39|180.59|178.39|177.22|175.02|0
1639670100000|2021-12-16 15:55:00|180.07|177.87|179.25|177.05|181.22|179.02|177.66|175.46|0
1639670400000|2021-12-16 16:00:00|179.38|177.18|186.4|184.2|187.07|184.87|178.99|176.79|0
1639670700000|2021-12-16 16:05:00|186.26|184.06|186.4|184.2|188.55|186.35|184.79|182.59|0
1639671000000|2021-12-16 16:10:00|186.53|184.33|188.21|186.01|189.22|187.02|185.59|183.39|0
1639671300000|2021-12-16 16:15:00|187.87|185.67|185.32|183.12|187.87|185.67|184.25|182.05|0
1639671600000|2021-12-16 16:20:00|185.05|182.85|184.65|182.45|185.58|183.38|183.32|181.12|0
1639671900000|2021-12-16 16:25:00|184.78|182.58|184.38|182.18|186.39|184.19|183.98|181.78|0
1639672200000|2021-12-16 16:30:00|184.78|182.58|187.86|185.66|188.54|186.34|183.98|181.78|0
1639672500000|2021-12-16 16:35:00|187.99|185.79|187.99|185.79|188.53|186.33|186.92|184.72|0
1639672800000|2021-12-16 16:40:00|188.13|185.93|186.71|184.51|188.13|185.93|186.11|183.91|0
1639673100000|2021-12-16 16:45:00|186.91|184.71|187.72|185.52|189.88|187.68|185.84|183.64|0
1639673400000|2021-12-16 16:50:00|187.58|185.38|189.86|187.66|190.27|188.07|187.58|185.38|0
1639673700000|2021-12-16 16:55:00|189.32|187.12|191.62|189.42|192.17|189.97|188.92|186.72|0
1639674000000|2021-12-16 17:00:00|191.89|189.69|191.83|189.63|192.71|190.51|189.45|187.25|0
1639674300000|2021-12-16 17:05:00|191.76|189.56|194.38|192.18|195.04|192.84|190.8|188.6|0
1639674600000|2021-12-16 17:10:00|194.51|192.31|196.23|194.03|196.51|194.31|194.38|192.18|0
1639674900000|2021-12-16 17:15:00|196.65|194.45|195.68|193.48|197.47|195.27|195.55|193.35|0
1639675200000|2021-12-16 17:20:00|195.82|193.62|194.61|192.41|195.82|193.62|192.7|190.5|0
1639675500000|2021-12-16 17:25:00|194.2|192|195.43|193.23|196.81|194.61|194.2|192|0
1639675800000|2021-12-16 17:30:00|195.71|193.51|195.29|193.09|196.53|194.33|194.61|192.41|0
1639676100000|2021-12-16 17:35:00|195.43|193.23|196.39|194.19|196.67|194.47|194.06|191.86|0
1639676400000|2021-12-16 17:40:00|196.67|194.47|197.21|195.01|197.35|195.15|195.98|193.78|0
1639676700000|2021-12-16 17:45:00|197.08|194.88|199.85|197.65|199.85|197.65|195.77|193.57|0
1639677000000|2021-12-16 17:50:00|199.71|197.51|200.54|198.34|201.1|198.9|198.18|195.98|0
1639677300000|2021-12-16 17:55:00|200.4|198.2|202.36|200.16|202.36|200.16|200.12|197.92|0
1639677600000|2021-12-16 18:00:00|202.22|200.02|200.4|198.2|202.22|200.02|199.28|197.08|0
1639677900000|2021-12-16 18:05:00|200.54|198.34|198.45|196.25|202.08|199.88|198.45|196.25|0
1639678200000|2021-12-16 18:10:00|198.72|196.52|196.09|193.89|199|196.8|195.82|193.62|0
1639678500000|2021-12-16 18:15:00|195.96|193.76|195.54|193.34|197.47|195.27|195.4|193.2|0
1639678800000|2021-12-16 18:20:00|195.68|193.48|196.36|194.16|197.47|195.27|194.85|192.65|0
1639679100000|2021-12-16 18:25:00|196.23|194.03|196.08|193.88|196.5|194.3|194.99|192.79|0
1639679400000|2021-12-16 18:30:00|196.36|194.16|199.4|197.2|199.4|197.2|195.81|193.61|0
1639679700000|2021-12-16 18:35:00|199.26|197.06|198.15|195.95|199.82|197.62|197.87|195.67|0
1639680000000|2021-12-16 18:40:00|198.29|196.09|197.46|195.26|199.12|196.92|197.32|195.12|0
1639680300000|2021-12-16 18:45:00|197.32|195.12|195.36|193.16|198.52|196.32|195.08|192.88|0
1639680600000|2021-12-16 18:50:00|195.63|193.43|198.1|195.9|198.24|196.04|194.81|192.61|0
1639680900000|2021-12-16 18:55:00|198.24|196.04|200.18|197.98|200.18|197.98|197.69|195.49|0
1639681200000|2021-12-16 19:00:00|199.48|197.28|198.79|196.59|200.31|198.11|198.37|196.17|0
1639681500000|2021-12-16 19:05:00|198.58|196.38|202.4|200.2|202.4|200.2|198.1|195.9|0
1639681800000|2021-12-16 19:10:00|202.26|200.06|203.52|201.32|203.8|201.6|201.98|199.78|0
1639682100000|2021-12-16 19:15:00|203.38|201.18|205.49|203.29|206.06|203.86|203.1|200.9|0
1639682400000|2021-12-16 19:20:00|205.35|203.15|209.18|206.98|209.33|207.13|205.35|203.15|0
1639682700000|2021-12-16 19:25:00|209.04|206.84|207.83|205.63|209.18|206.98|206.62|204.42|0
1639683000000|2021-12-16 19:30:00|207.75|205.55|209.32|207.12|209.46|207.26|206.48|204.28|0
1639683300000|2021-12-16 19:35:00|209.18|206.98|205.2|203|210.04|207.84|203.43|201.23|0
1639683600000|2021-12-16 19:40:00|205.34|203.14|208.46|206.26|209.18|206.98|204.08|201.88|0
1639683900000|2021-12-16 19:45:00|208.6|206.4|215.13|212.93|218.29|216.09|208.6|206.4|0
1639684200000|2021-12-16 19:50:00|217.71|215.51|222.33|220.13|222.33|220.13|216.83|214.63|0
1639684500000|2021-12-16 19:55:00|222.19|219.99|216.07|213.87|222.19|219.99|215.78|213.58|0
1639684800000|2021-12-16 20:00:00|216.22|214.02|216.07|213.87|219.84|217.64|215.92|213.72|0
1639685100000|2021-12-16 20:05:00|215.49|213.29|219.11|216.91|219.11|216.91|213.19|210.99|0
1639685400000|2021-12-16 20:10:00|218.96|216.76|218.38|216.18|221.44|219.24|217.51|215.31|0
1639685700000|2021-12-16 20:15:00|218.96|216.76|214.76|212.56|220.27|218.07|214.76|212.56|0
1639686000000|2021-12-16 20:20:00|214.91|212.71|212.75|210.55|215.63|213.43|212.04|209.84|0
1639686300000|2021-12-16 20:25:00|212.61|210.41|208.77|206.57|213.61|211.41|207.51|205.31|0
1639686600000|2021-12-16 20:30:00|208.57|206.37|205.09|202.89|210.73|208.53|204.53|202.33|0
1639686900000|2021-12-16 20:35:00|205.72|203.52|202.43|200.23|206.92|204.72|201.87|199.67|0
1639687200000|2021-12-16 20:40:00|202.29|200.09|208.33|206.13|208.76|206.56|200.97|198.77|0
1639687500000|2021-12-16 20:45:00|207.48|205.28|212.47|210.27|212.47|210.27|206.77|204.57|0
1639687800000|2021-12-16 20:50:00|211.75|209.55|210.17|207.97|211.89|209.69|203.26|201.06|0
1639688100000|2021-12-16 20:55:00|209.46|207.26|211|208.8|211.71|209.51|206.48|204.28|0
1639688400000|2021-12-16 21:00:00|210.71|208.51|207.25|205.05|212.72|210.52|207.25|205.05|0
1639688700000|2021-12-16 21:05:00|207.39|205.19|204.4|202.2|207.39|205.19|204.4|202.2|0
1639689000000|2021-12-16 21:10:00|204.26|202.06|205.25|203.05|206.53|204.33|203.97|201.77|0
1639689300000|2021-12-16 21:15:00|205.67|203.47|207.15|204.55|207.44|204.84|205.67|203.47|0
1639689600000|2021-12-16 21:20:00|207.01|204.41|208.01|205.41|208.87|206.27|207.01|204.41|0
1639689900000|2021-12-16 21:25:00|208.08|205.48|207.72|205.12|208.15|205.55|206.44|203.84|0
1639690200000|2021-12-16 21:30:00|207.86|205.26|207|204.4|207.86|205.26|207|204.4|0
1639690500000|2021-12-16 21:35:00|206.72|204.12|206.29|203.69|207|204.4|206.08|203.48|0
1639690800000|2021-12-16 21:40:00|206.14|203.54|206.78|204.18|207.14|204.54|205.93|203.33|0
1639691100000|2021-12-16 21:45:00|206.43|203.83|205.43|202.83|206.85|204.25|205.43|202.83|0
1639691400000|2021-12-16 21:50:00|205.57|202.97|205.85|203.25|206.99|204.39|205.43|202.83|0
1639691700000|2021-12-16 21:55:00|205.71|203.11|205.42|202.82|205.78|203.18|205|202.4|0
1639692000000|2021-12-16 22:00:00|205.43|202.83|205.95|203.35|205.95|203.35|205.43|202.83|0
1639692300000|2021-12-16 22:05:00|205.72|203.12|206.44|203.84|206.48|203.88|205.53|202.93|0
1639692600000|2021-12-16 22:10:00|206.42|203.82|205.92|203.32|206.48|203.88|205.92|203.32|0
1639692900000|2021-12-16 22:15:00|206.07|203.47|206.72|204.12|206.72|204.12|205.88|203.28|0
1639693200000|2021-12-16 22:20:00|206.68|204.08|206.97|204.37|207.08|204.48|206.6|204|0
1639693500000|2021-12-16 22:25:00|206.95|204.35|206.68|204.08|207.03|204.43|206.68|204.08|0
1639693800000|2021-12-16 22:30:00|206.57|203.97|206.8|204.2|206.9|204.3|206.51|203.91|0
1639694100000|2021-12-16 22:35:00|206.72|204.12|206.82|204.22|206.88|204.28|206.46|203.86|0
1639694400000|2021-12-16 22:40:00|206.84|204.24|206.67|204.07|206.84|204.24|206.54|203.94|0
1639694700000|2021-12-16 22:45:00|206.65|204.05|206.68|204.08|206.77|204.17|206.52|203.92|0
1639695000000|2021-12-16 22:50:00|206.71|204.11|206.45|203.85|206.75|204.15|206.43|203.83|0
1639695300000|2021-12-16 22:55:00|206.48|203.88|206.28|203.68|206.58|203.98|206.28|203.68|0
1639695600000|2021-12-16 23:00:00|205.89|203.29|207.38|204.78|207.38|204.78|205.46|202.86|0
1639695900000|2021-12-16 23:05:00|207.17|204.57|206.66|204.06|207.52|204.92|206.66|204.06|0
1639696200000|2021-12-16 23:10:00|206.52|203.92|207.37|204.77|207.37|204.77|206.16|203.56|0
1639696500000|2021-12-16 23:15:00|207.51|204.91|208.88|206.28|209.38|206.78|207.51|204.91|0
1639696800000|2021-12-16 23:20:00|208.95|206.35|210.38|207.78|210.38|207.78|208.66|206.06|0
1639697100000|2021-12-16 23:25:00|210.24|207.64|211.97|209.37|212.26|209.66|210.09|207.49|0
1639697400000|2021-12-16 23:30:00|211.68|209.08|209.8|207.2|211.68|209.08|209.51|206.91|0
1639697700000|2021-12-16 23:35:00|209.66|207.06|209.3|206.7|211.1|208.5|208.79|206.19|0
1639698000000|2021-12-16 23:40:00|209.22|206.62|209.72|207.12|210.01|207.41|209.08|206.48|0
1639698300000|2021-12-16 23:45:00|209.65|207.05|209.5|206.9|209.79|207.19|208.07|205.47|0
1639698600000|2021-12-16 23:50:00|209.36|206.76|209.5|206.9|209.65|207.05|208.5|205.9|0
1639698900000|2021-12-16 23:55:00|209.36|206.76|209.35|206.75|210.22|207.62|208.92|206.32|0
1639699200000|2021-12-17 00:00:00|209.07|206.47|207.77|205.17|209.21|206.61|206.63|204.03|0
1639699500000|2021-12-17 00:05:00|207.49|204.89|206.7|204.1|208.85|206.25|206.7|204.1|0
1639699800000|2021-12-17 00:10:00|206.99|204.39|206.91|204.31|207.34|204.74|206.34|203.74|0
1639700100000|2021-12-17 00:15:00|206.77|204.17|208.7|206.1|208.99|206.39|206.62|204.02|0
1639700400000|2021-12-17 00:20:00|208.77|206.17|207.98|205.38|208.77|206.17|207.62|205.02|0
1639700700000|2021-12-17 00:25:00|207.9|205.3|208.04|205.44|208.76|206.16|207.62|205.02|0
1639701000000|2021-12-17 00:30:00|208.19|205.59|206.75|204.15|208.33|205.73|206.61|204.01|0
1639701300000|2021-12-17 00:35:00|206.61|204.01|205.9|203.3|207.18|204.58|205.75|203.15|0
1639701600000|2021-12-17 00:40:00|205.75|203.15|205.61|203.01|206.46|203.86|205.61|203.01|0
1639701900000|2021-12-17 00:45:00|205.47|202.87|205.54|202.94|205.89|203.29|205.04|202.44|0
1639702200000|2021-12-17 00:50:00|205.46|202.86|205.6|203|205.68|203.08|205.03|202.43|0
1639702500000|2021-12-17 00:55:00|205.46|202.86|206.17|203.57|206.45|203.85|205.03|202.43|0
1639702800000|2021-12-17 01:00:00|206.45|203.85|205.88|203.28|206.6|204|204.89|202.29|0
1639703100000|2021-12-17 01:05:00|205.74|203.14|206.02|203.42|206.16|203.56|205.45|202.85|0
1639703400000|2021-12-17 01:10:00|205.88|203.28|205.88|203.28|206.16|203.56|204.03|201.43|0
1639703700000|2021-12-17 01:15:00|205.73|203.13|204.45|201.85|206.02|203.42|203.75|201.15|0
1639704000000|2021-12-17 01:20:00|204.59|201.99|204.17|201.57|204.59|201.99|203.74|201.14|0
1639704300000|2021-12-17 01:25:00|204.24|201.64|204.45|201.85|204.87|202.27|204.16|201.56|0
1639704600000|2021-12-17 01:30:00|204.59|201.99|205.86|203.26|205.86|203.26|204.3|201.7|0
1639704900000|2021-12-17 01:35:00|205.72|203.12|207.14|204.54|207.14|204.54|205.29|202.69|0
1639705200000|2021-12-17 01:40:00|207|204.4|206|203.4|207.08|204.48|206|203.4|0
1639705500000|2021-12-17 01:45:00|205.86|203.26|205.29|202.69|206.71|204.11|205|202.4|0
1639705800000|2021-12-17 01:50:00|205.14|202.54|205.57|202.97|205.85|203.25|204.58|201.98|0
1639706100000|2021-12-17 01:55:00|205.71|203.11|204.93|202.33|206.14|203.54|204.57|201.97|0
1639706400000|2021-12-17 02:00:00|204.85|202.25|205.35|202.75|205.56|202.96|204.71|202.11|0
1639706700000|2021-12-17 02:05:00|205.28|202.68|204.56|201.96|205.28|202.68|204.56|201.96|0
1639707000000|2021-12-17 02:10:00|204.42|201.82|204.42|201.82|204.71|202.11|204.28|201.68|0
1639707300000|2021-12-17 02:15:00|204.56|201.96|204.56|201.96|204.84|202.24|204.42|201.82|0
1639707600000|2021-12-17 02:20:00|204.7|202.1|205.06|202.46|205.27|202.67|204.42|201.82|0
1639707900000|2021-12-17 02:25:00|205.12|202.52|205.97|203.37|206.26|203.66|205.05|202.45|0
1639708200000|2021-12-17 02:30:00|206.05|203.45|206.97|204.37|206.97|204.37|205.97|203.37|0
1639708500000|2021-12-17 02:35:00|206.83|204.23|206.76|204.16|206.97|204.37|206.19|203.59|0
1639708800000|2021-12-17 02:40:00|206.82|204.22|205.75|203.15|206.82|204.22|205.68|203.08|0
1639709100000|2021-12-17 02:45:00|205.82|203.22|206.1|203.5|206.25|203.65|205.4|202.8|0
1639709400000|2021-12-17 02:50:00|206.18|203.58|206.39|203.79|206.96|204.36|206.18|203.58|0
1639709700000|2021-12-17 02:55:00|206.46|203.86|206.1|203.5|206.81|204.21|205.96|203.36|0
1639710000000|2021-12-17 03:00:00|206.24|203.64|207.67|205.07|207.95|205.35|206.24|203.64|0
1639710300000|2021-12-17 03:05:00|207.81|205.21|208.96|206.36|209.24|206.64|207.81|205.21|0
1639710600000|2021-12-17 03:10:00|209.1|206.5|209.96|207.36|210.54|207.94|208.95|206.35|0
1639710900000|2021-12-17 03:15:00|210.03|207.43|209.74|207.14|210.68|208.08|209.6|207|0
1639711200000|2021-12-17 03:20:00|209.67|207.07|210.39|207.79|210.39|207.79|209.67|207.07|0
1639711500000|2021-12-17 03:25:00|210.32|207.72|209.52|206.92|210.53|207.93|209.52|206.92|0
1639711800000|2021-12-17 03:30:00|209.66|207.06|211.83|209.23|213.14|210.54|209.52|206.92|0
1639712100000|2021-12-17 03:35:00|211.76|209.16|212.84|210.24|214.01|211.41|211.76|209.16|0
1639712400000|2021-12-17 03:40:00|212.99|210.39|213.06|210.46|213.28|210.68|212.4|209.8|0
1639712700000|2021-12-17 03:45:00|213.27|210.67|212.62|210.02|213.71|211.11|212.11|209.51|0
1639713000000|2021-12-17 03:50:00|212.47|209.87|212.69|210.09|212.69|210.09|212.4|209.8|0
1639713300000|2021-12-17 03:55:00|212.54|209.94|216.71|214.11|217.59|214.99|212.54|209.94|0
1639713600000|2021-12-17 04:00:00|216.78|214.18|217.81|215.21|217.81|215.21|216.12|213.52|0
1639713900000|2021-12-17 04:05:00|217.66|215.06|216.18|213.58|217.81|215.21|215.89|213.29|0
1639714200000|2021-12-17 04:10:00|216.11|213.51|215.89|213.29|216.33|213.73|215.67|213.07|0
1639714500000|2021-12-17 04:15:00|216.18|213.58|215.82|213.22|216.18|213.58|215.3|212.7|0
1639714800000|2021-12-17 04:20:00|215.74|213.14|215.88|213.28|216.18|213.58|215.15|212.55|0
1639715100000|2021-12-17 04:25:00|215.81|213.21|215.73|213.13|215.81|213.21|215.15|212.55|0
1639715400000|2021-12-17 04:30:00|215.59|212.99|214.27|211.67|216.03|213.43|213.83|211.23|0
1639715700000|2021-12-17 04:35:00|214.41|211.81|213.24|210.64|214.41|211.81|213.03|210.43|0
1639716000000|2021-12-17 04:40:00|213.1|210.5|212.22|209.62|213.24|210.64|211.79|209.19|0
1639716300000|2021-12-17 04:45:00|212.3|209.7|212.66|210.06|213.02|210.42|212.15|209.55|0
1639716600000|2021-12-17 04:50:00|212.59|209.99|212.36|209.76|212.59|209.99|211.78|209.18|0
1639716900000|2021-12-17 04:55:00|212.44|209.84|211.49|208.89|212.65|210.05|210.91|208.31|0
1639717200000|2021-12-17 05:00:00|211.34|208.74|213.08|210.48|213.23|210.63|210.33|207.73|0
1639717500000|2021-12-17 05:05:00|213.23|210.63|214.1|211.5|214.18|211.58|213.01|210.41|0
1639717800000|2021-12-17 05:10:00|214.18|211.58|215.41|212.81|215.56|212.96|213.95|211.35|0
1639718100000|2021-12-17 05:15:00|215.64|213.04|214.02|211.42|215.64|213.04|213.66|211.06|0
1639718400000|2021-12-17 05:20:00|214.09|211.49|213.8|211.2|214.24|211.64|213.36|210.76|0
1639718700000|2021-12-17 05:25:00|213.65|211.05|213.36|210.76|214.09|211.49|212.92|210.32|0
1639719000000|2021-12-17 05:30:00|213.21|210.61|214.23|211.63|214.31|211.71|212.71|210.11|0
1639719300000|2021-12-17 05:35:00|213.94|211.34|212.05|209.45|213.94|211.34|210.17|207.57|0
1639719600000|2021-12-17 05:40:00|211.98|209.38|210.96|208.36|212.48|209.88|210.96|208.36|0
1639719900000|2021-12-17 05:45:00|211.03|208.43|212.33|209.73|212.33|209.73|210.67|208.07|0
1639720200000|2021-12-17 05:50:00|212.04|209.44|212.11|209.51|212.62|210.02|211.6|209|0
1639720500000|2021-12-17 05:55:00|212.18|209.58|212.4|209.8|212.84|210.24|211.6|209|0
1639720800000|2021-12-17 06:00:00|212.47|209.87|211.31|208.71|212.47|209.87|210.73|208.13|0
1639721100000|2021-12-17 06:05:00|211.38|208.78|211.38|208.78|211.82|209.22|210.29|207.69|0
1639721400000|2021-12-17 06:10:00|211.3|208.7|211.52|208.92|211.81|209.21|210.29|207.69|0
1639721700000|2021-12-17 06:15:00|211.44|208.84|211.59|208.99|211.95|209.35|210.43|207.83|0
1639722000000|2021-12-17 06:20:00|211.3|208.7|211.15|208.55|211.58|208.98|210.43|207.83|0
1639722300000|2021-12-17 06:25:00|211|208.4|212.67|210.07|213.03|210.43|210.72|208.12|0
1639722600000|2021-12-17 06:30:00|212.45|209.85|212.74|210.14|212.74|210.14|211.8|209.2|0
1639722900000|2021-12-17 06:35:00|212.82|210.22|211.58|208.98|212.82|210.22|211.22|208.62|0
1639723200000|2021-12-17 06:40:00|211.36|208.76|211.57|208.97|211.57|208.97|210.99|208.39|0
1639723500000|2021-12-17 06:45:00|211.72|209.12|211.86|209.26|211.86|209.26|210.7|208.1|0
1639723800000|2021-12-17 06:50:00|212|209.4|214.92|212.32|215.65|213.05|211.57|208.97|0
1639724100000|2021-12-17 06:55:00|215.06|212.46|212.58|209.98|215.36|212.76|212.07|209.47|0
1639724400000|2021-12-17 07:00:00|212.73|210.13|211.42|208.82|213.09|210.49|211.13|208.53|0
1639724700000|2021-12-17 07:05:00|211.27|208.67|210.26|207.66|211.56|208.96|209.54|206.94|0
1639725000000|2021-12-17 07:10:00|210.4|207.8|210.25|207.65|210.83|208.23|209.82|207.22|0
1639725300000|2021-12-17 07:15:00|210.33|207.73|207.8|205.2|211.26|208.66|207.8|205.2|0
1639725600000|2021-12-17 07:20:00|207.95|205.35|207.8|205.2|208.45|205.85|207.09|204.49|0
1639725900000|2021-12-17 07:25:00|208.02|205.42|207.94|205.34|208.66|206.06|207.66|205.06|0
1639726200000|2021-12-17 07:30:00|207.8|205.2|207.08|204.48|208.52|205.92|206.65|204.05|0
1639726500000|2021-12-17 07:35:00|206.94|204.34|208.08|205.48|208.8|206.2|206.51|203.91|0
1639726800000|2021-12-17 07:40:00|207.94|205.34|208.08|205.48|208.08|205.48|206.5|203.9|0
1639727100000|2021-12-17 07:45:00|207.65|205.05|206.93|204.33|208.51|205.91|206.79|204.19|0
1639727400000|2021-12-17 07:50:00|207.07|204.47|207.07|204.47|207.93|205.33|206.64|204.04|0
1639727700000|2021-12-17 07:55:00|206.78|204.18|206.85|204.25|207.64|205.04|206.49|203.89|0
1639728000000|2021-12-17 08:00:00|206.78|204.18|207.06|204.46|207.78|205.18|204.93|202.33|0
1639728300000|2021-12-17 08:05:00|206.43|204.23|206.72|204.52|206.72|204.52|204.58|202.38|0
1639728600000|2021-12-17 08:10:00|206.86|204.66|208.08|205.88|209.15|206.95|206.14|203.94|0
1639728900000|2021-12-17 08:15:00|208.43|206.23|207|204.8|209.58|207.38|205.85|203.65|0
1639729200000|2021-12-17 08:20:00|207.14|204.94|206.35|204.15|208|205.8|205.93|203.73|0
1639729500000|2021-12-17 08:25:00|206.14|203.94|205.42|203.22|206.99|204.79|205.42|203.22|0
1639729800000|2021-12-17 08:30:00|205.78|203.58|207.56|205.36|207.99|205.79|205.78|203.58|0
1639730100000|2021-12-17 08:35:00|207.7|205.5|208.28|206.08|208.71|206.51|207.21|205.01|0
1639730400000|2021-12-17 08:40:00|208.42|206.22|210.87|208.67|211.59|209.39|208.13|205.93|0
1639730700000|2021-12-17 08:45:00|211.16|208.96|210.58|208.38|212.46|210.26|210.43|208.23|0
1639731000000|2021-12-17 08:50:00|210.72|208.52|210.14|207.94|211.01|208.81|209.71|207.51|0
1639731300000|2021-12-17 08:55:00|209.99|207.79|210.71|208.51|210.94|208.74|209.56|207.36|0
1639731600000|2021-12-17 09:00:00|210.28|208.08|212.6|210.4|213.91|211.71|210.14|207.94|0
1639731900000|2021-12-17 09:05:00|212.74|210.54|213.76|211.56|215.23|213.03|212.74|210.54|0
1639732200000|2021-12-17 09:10:00|214.05|211.85|220.62|218.42|220.62|218.42|213.91|211.71|0
1639732500000|2021-12-17 09:15:00|220.54|218.34|214.49|212.29|222.48|220.28|214.49|212.29|0
1639732800000|2021-12-17 09:20:00|214.34|212.14|213.61|211.41|215.51|213.31|212.73|210.53|0
1639733100000|2021-12-17 09:25:00|213.39|211.19|213.31|211.11|213.46|211.26|211.28|209.08|0
1639733400000|2021-12-17 09:30:00|213.39|211.19|212.8|210.6|213.68|211.48|212.29|210.09|0
1639733700000|2021-12-17 09:35:00|213.02|210.82|214.04|211.84|214.62|212.42|212.43|210.23|0
1639734000000|2021-12-17 09:40:00|214.33|212.13|217.56|215.36|217.56|215.36|214.18|211.98|0
1639734300000|2021-12-17 09:45:00|217.85|215.65|217.04|214.84|219.04|216.84|216.08|213.88|0
1639734600000|2021-12-17 09:50:00|216.97|214.77|212.71|210.51|217.7|215.5|212.57|210.37|0
1639734900000|2021-12-17 09:55:00|213.15|210.95|212.13|209.93|213.15|210.95|211.55|209.35|0
1639735200000|2021-12-17 10:00:00|212.28|210.08|213.15|210.95|213.44|211.24|211.26|209.06|0
1639735500000|2021-12-17 10:05:00|213|210.8|212.85|210.65|213.14|210.94|211.69|209.49|0
1639735800000|2021-12-17 10:10:00|212.93|210.73|213.87|211.67|213.87|211.67|211.98|209.78|0
1639736100000|2021-12-17 10:15:00|214.02|211.82|214.31|212.11|215.19|212.99|213.28|211.08|0
1639736400000|2021-12-17 10:20:00|214.24|212.04|214.89|212.69|214.89|212.69|213.14|210.94|0
1639736700000|2021-12-17 10:25:00|214.96|212.76|217.39|215.19|217.91|215.71|214.89|212.69|0
1639737000000|2021-12-17 10:30:00|217.38|215.18|215.55|213.35|217.83|215.63|215.32|213.12|0
1639737300000|2021-12-17 10:35:00|215.47|213.27|216.35|214.15|216.94|214.74|215.47|213.27|0
1639737600000|2021-12-17 10:40:00|216.05|213.85|218.26|216.06|218.56|216.36|216.05|213.85|0
1639737900000|2021-12-17 10:45:00|218.34|216.14|218.7|216.5|218.7|216.5|216.93|214.73|0
1639738200000|2021-12-17 10:50:00|218.56|216.36|219.29|217.09|220.34|218.14|216.93|214.73|0
1639738500000|2021-12-17 10:55:00|219.22|217.02|217.22|215.02|219.22|217.02|216.93|214.73|0
1639738800000|2021-12-17 11:00:00|217.15|214.95|217.81|215.61|218.03|215.83|215.6|213.4|0
1639739100000|2021-12-17 11:05:00|217.96|215.76|218.1|215.9|218.55|216.35|216.04|213.84|0
1639739400000|2021-12-17 11:10:00|218.03|215.83|218.99|216.79|218.99|216.79|216.77|214.57|0
1639739700000|2021-12-17 11:15:00|219.13|216.93|217.95|215.75|219.28|217.08|217.8|215.6|0
1639740000000|2021-12-17 11:20:00|218.09|215.89|215.88|213.68|218.09|215.89|215.88|213.68|0
1639740300000|2021-12-17 11:25:00|215.73|213.53|215.37|213.17|215.88|213.68|214.12|211.92|0
1639740600000|2021-12-17 11:30:00|215.22|213.02|216.17|213.97|216.32|214.12|214.26|212.06|0
1639740900000|2021-12-17 11:35:00|216.32|214.12|215.81|213.61|216.99|214.79|214.59|212.39|0
1639741200000|2021-12-17 11:40:00|215.96|213.76|214.78|212.58|215.96|213.76|214.2|212|0
1639741500000|2021-12-17 11:45:00|214.93|212.73|216.25|214.05|216.83|214.63|214.86|212.66|0
1639741800000|2021-12-17 11:50:00|216.1|213.9|216.98|214.78|217.42|215.22|216.03|213.83|0
1639742100000|2021-12-17 11:55:00|217.05|214.85|215.07|212.87|217.57|215.37|215.07|212.87|0
1639742400000|2021-12-17 12:00:00|215.21|213.01|214.62|212.42|215.5|213.3|214.19|211.99|0
1639742700000|2021-12-17 12:05:00|214.77|212.57|215.21|213.01|215.65|213.45|214.48|212.28|0
1639743000000|2021-12-17 12:10:00|215.35|213.15|217.26|215.06|217.26|215.06|215.35|213.15|0
1639743300000|2021-12-17 12:15:00|217.56|215.36|217.41|215.21|218|215.8|217.11|214.91|0
1639743600000|2021-12-17 12:20:00|217.26|215.06|218.44|216.24|218.44|216.24|216.23|214.03|0
1639743900000|2021-12-17 12:25:00|218.29|216.09|220.51|218.31|220.66|218.46|217.84|215.64|0
1639744200000|2021-12-17 12:30:00|220.36|218.16|220.95|218.75|221.55|219.35|219.17|216.97|0
1639744500000|2021-12-17 12:35:00|221.1|218.9|222.53|220.33|223.39|221.19|219.66|217.46|0
1639744800000|2021-12-17 12:40:00|222.61|220.41|222.53|220.33|223.13|220.93|221.93|219.73|0
1639745100000|2021-12-17 12:45:00|222.68|220.48|225.83|223.63|225.98|223.78|222.08|219.88|0
1639745400000|2021-12-17 12:50:00|225.76|223.56|227.04|224.84|229.01|226.81|225.53|223.33|0
1639745700000|2021-12-17 12:55:00|227.19|224.99|225.82|223.62|227.19|224.99|224.92|222.72|0
1639746000000|2021-12-17 13:00:00|225.6|223.4|224.92|222.72|225.6|223.4|224.17|221.97|0
1639746300000|2021-12-17 13:05:00|225.07|222.87|227.33|225.13|227.94|225.74|224.62|222.42|0
1639746600000|2021-12-17 13:10:00|227.26|225.06|226.12|223.92|227.48|225.28|225.82|223.62|0
1639746900000|2021-12-17 13:15:00|226.42|224.22|227.17|224.97|227.48|225.28|226.12|223.92|0
1639747200000|2021-12-17 13:20:00|226.87|224.67|225.81|223.61|227.93|225.73|225.81|223.61|0
1639747500000|2021-12-17 13:25:00|225.96|223.76|225.36|223.16|225.96|223.76|224.45|222.25|0
1639747800000|2021-12-17 13:30:00|225.2|223|224.75|222.55|226.26|224.06|224.3|222.1|0
1639748100000|2021-12-17 13:35:00|224.45|222.25|225.8|223.6|225.8|223.6|224|221.8|0
1639748400000|2021-12-17 13:40:00|225.65|223.45|224.74|222.54|227.31|225.11|223.99|221.79|0
1639748700000|2021-12-17 13:45:00|225.05|222.85|225.8|223.6|226.18|223.98|223.84|221.64|0
1639749000000|2021-12-17 13:50:00|225.95|223.75|225.64|223.44|226.7|224.5|225.04|222.84|0
1639749300000|2021-12-17 13:55:00|225.79|223.59|224.13|221.93|226.1|223.9|223.83|221.63|0
1639749600000|2021-12-17 14:00:00|223.98|221.78|226.47|224.27|226.85|224.65|223.08|220.88|0
1639749900000|2021-12-17 14:05:00|226.54|224.34|230.03|227.83|230.19|227.99|226.39|224.19|0
1639750200000|2021-12-17 14:10:00|229.88|227.68|229.42|227.22|229.88|227.68|228.81|226.61|0
1639750500000|2021-12-17 14:15:00|229.27|227.07|226.84|224.64|229.96|227.76|226.84|224.64|0
1639750800000|2021-12-17 14:20:00|227.14|224.94|227.06|224.86|227.44|225.24|225.78|223.58|0
1639751100000|2021-12-17 14:25:00|227.59|225.39|228.96|226.76|231.24|229.04|225.93|223.73|0
1639751400000|2021-12-17 14:30:00|229.26|227.06|228.69|226.49|229.9|227.7|224.38|222.18|0
1639751700000|2021-12-17 14:35:00|228.54|226.34|238.61|236.41|240.94|238.74|228.54|226.34|0
1639752000000|2021-12-17 14:40:00|238|235.8|241.7|239.5|243.99|241.79|236.92|234.72|0
1639752300000|2021-12-17 14:45:00|241.86|239.66|233.15|230.95|244.93|242.73|233.15|230.95|0
1639752600000|2021-12-17 14:50:00|232.53|230.33|236.23|234.03|236.7|234.5|227.35|225.15|0
1639752900000|2021-12-17 14:55:00|236.85|234.65|237.3|235.1|239.66|237.46|235.76|233.56|0
1639753200000|2021-12-17 15:00:00|237.22|235.02|238.14|235.94|241.87|239.67|233.13|230.93|0
1639753500000|2021-12-17 15:05:00|237.52|235.32|239.24|237.04|240.96|238.76|237.21|235.01|0
1639753800000|2021-12-17 15:10:00|239.47|237.27|246.97|244.77|247.13|244.93|239.47|237.27|0
1639754100000|2021-12-17 15:15:00|246.81|244.61|245.86|243.66|250.01|247.81|245.86|243.66|0
1639754400000|2021-12-17 15:20:00|246.33|244.13|248.95|246.75|249.91|247.71|245.86|243.66|0
1639754700000|2021-12-17 15:25:00|249.27|247.07|242.94|240.74|249.27|247.07|242.94|240.74|0
1639755000000|2021-12-17 15:30:00|243.09|240.89|235.77|233.57|245.77|243.57|235.47|233.27|0
1639755300000|2021-12-17 15:35:00|235.31|233.11|229.4|227.2|238.84|236.64|227.57|225.37|0
1639755600000|2021-12-17 15:40:00|229.56|227.36|229.4|227.2|231.7|229.5|227.42|225.22|0
1639755900000|2021-12-17 15:45:00|229.55|227.35|219.89|217.69|229.55|227.35|219.89|217.69|0
1639756200000|2021-12-17 15:50:00|219.59|217.39|214.86|212.66|221.68|219.48|213.69|211.49|0
1639756500000|2021-12-17 15:55:00|214.71|212.51|217.66|215.46|219.74|217.54|214.42|212.22|0
1639756800000|2021-12-17 16:00:00|217.36|215.16|220.93|218.73|221.42|219.22|216.33|214.13|0
1639757100000|2021-12-17 16:05:00|220.64|218.44|219.14|216.94|220.93|218.73|217.96|215.76|0
1639757400000|2021-12-17 16:10:00|219|216.8|210.2|208|219|216.8|209.33|207.13|0
1639757700000|2021-12-17 16:15:00|209.76|207.56|211.21|209.01|213.54|211.34|209.48|207.28|0
1639758000000|2021-12-17 16:20:00|211.06|208.86|213.39|211.19|214.05|211.85|211.06|208.86|0
1639758300000|2021-12-17 16:25:00|213.1|210.9|213.01|210.81|215.3|213.1|212.08|209.88|0
1639758600000|2021-12-17 16:30:00|212.71|210.51|220.99|218.79|220.99|218.79|212.13|209.93|0
1639758900000|2021-12-17 16:35:00|220.09|217.89|224|221.8|225.67|223.47|220.09|217.89|0
1639759200000|2021-12-17 16:40:00|223.92|221.72|229.59|227.39|230.67|228.47|223.39|221.19|0
1639759500000|2021-12-17 16:45:00|229.44|227.24|234.21|232.01|234.84|232.64|228.37|226.17|0
1639759800000|2021-12-17 16:50:00|233.59|231.39|231.89|229.69|233.75|231.55|230.2|228|0
1639760100000|2021-12-17 16:55:00|232.36|230.16|228.51|226.31|233.59|231.39|228.14|225.94|0
1639760400000|2021-12-17 17:00:00|228.82|226.62|233.46|231.26|235|232.8|228.82|226.62|0
1639760700000|2021-12-17 17:05:00|233.61|231.41|236.7|234.5|239.19|236.99|233.38|231.18|0
1639761000000|2021-12-17 17:10:00|236.86|234.66|229.62|227.42|236.86|234.66|229.62|227.42|0
1639761300000|2021-12-17 17:15:00|230.08|227.88|231.15|228.95|231.76|229.56|227.04|224.84|0
1639761600000|2021-12-17 17:20:00|230.84|228.64|230.23|228.03|230.84|228.64|227.49|225.29|0
1639761900000|2021-12-17 17:25:00|229.92|227.72|228.92|226.72|233.06|230.86|228.46|226.26|0
1639762200000|2021-12-17 17:30:00|228.77|226.57|223.78|221.58|229.83|227.63|221.08|218.88|0
1639762500000|2021-12-17 17:35:00|224.01|221.81|225.44|223.24|226.5|224.3|221.97|219.77|0
1639762800000|2021-12-17 17:40:00|225.29|223.09|227.1|224.9|227.56|225.36|224.68|222.48|0
1639763100000|2021-12-17 17:45:00|227.03|224.83|225.89|223.69|227.49|225.29|225.59|223.39|0
1639763400000|2021-12-17 17:50:00|226.04|223.84|228.24|226.04|230.46|228.26|223.92|221.72|0
1639763700000|2021-12-17 17:55:00|228.47|226.27|226.42|224.22|228.47|226.27|225.13|222.93|0
1639764000000|2021-12-17 18:00:00|226.34|224.14|225.42|223.22|228.62|226.42|224.21|222.01|0
1639764300000|2021-12-17 18:05:00|225.88|223.68|229.84|227.64|230.45|228.25|225.88|223.68|0
1639764600000|2021-12-17 18:10:00|229.38|227.18|228.46|226.26|230.45|228.25|226.86|224.66|0
1639764900000|2021-12-17 18:15:00|228.31|226.11|225.57|223.37|229.07|226.87|225.26|223.06|0
1639765200000|2021-12-17 18:20:00|225.65|223.45|223.6|221.4|225.72|223.52|223.3|221.1|0
1639765500000|2021-12-17 18:25:00|223.75|221.55|219.55|217.35|224.5|222.3|218.81|216.61|0
1639765800000|2021-12-17 18:30:00|219.4|217.2|217.76|215.56|220.45|218.25|217.76|215.56|0
1639766100000|2021-12-17 18:35:00|217.91|215.71|219.85|217.65|220.59|218.39|216.86|214.66|0
1639766400000|2021-12-17 18:40:00|219.99|217.79|221.04|218.84|222.55|220.35|219.25|217.05|0
1639766700000|2021-12-17 18:45:00|221.34|219.14|216.56|214.36|221.34|219.14|216.56|214.36|0
1639767000000|2021-12-17 18:50:00|217.01|214.81|217.3|215.1|217.6|215.4|215.97|213.77|0
1639767300000|2021-12-17 18:55:00|217.08|214.88|214.19|211.99|218.04|215.84|213.6|211.4|0
1639767600000|2021-12-17 19:00:00|214.04|211.84|217.74|215.54|218.34|216.14|213.9|211.7|0
1639767900000|2021-12-17 19:05:00|217.59|215.39|216.4|214.2|218.63|216.43|215.96|213.76|0
1639768200000|2021-12-17 19:10:00|216.55|214.35|215.82|213.62|216.7|214.5|212.63|210.43|0
1639768500000|2021-12-17 19:15:00|215.89|213.69|214.93|212.73|215.89|213.69|213.22|211.02|0
1639768800000|2021-12-17 19:20:00|214.85|212.65|214.85|212.65|216.56|214.36|213.81|211.61|0
1639769100000|2021-12-17 19:25:00|214.99|212.79|220.62|218.42|221.6|219.4|214.99|212.79|0
1639769400000|2021-12-17 19:30:00|220.39|218.19|219.93|217.73|220.39|218.19|217.98|215.78|0
1639769700000|2021-12-17 19:35:00|219.78|217.58|220.53|218.33|222.35|220.15|218.88|216.68|0
1639770000000|2021-12-17 19:40:00|220.38|218.18|218.42|216.22|220.53|218.33|218.42|216.22|0
1639770300000|2021-12-17 19:45:00|217.97|215.77|216.62|214.42|218.12|215.92|214.39|212.19|0
1639770600000|2021-12-17 19:50:00|216.77|214.57|222.04|219.84|222.04|219.84|216.62|214.42|0
1639770900000|2021-12-17 19:55:00|222.19|219.99|222|219.8|223.1|220.9|219.32|217.12|0
1639771200000|2021-12-17 20:00:00|222.15|219.95|221.85|219.65|222.15|219.95|216.32|214.12|0
1639771500000|2021-12-17 20:05:00|221.55|219.35|219.45|217.25|221.55|219.35|218.85|216.65|0
1639771800000|2021-12-17 20:10:00|219.3|217.1|223.35|221.15|223.5|221.3|219.3|217.1|0
1639772100000|2021-12-17 20:15:00|223.2|221|224.1|221.9|227.15|224.95|221.24|219.04|0
1639772400000|2021-12-17 20:20:00|223.95|221.75|221.39|219.19|224.86|222.66|220.19|217.99|0
1639772700000|2021-12-17 20:25:00|221.69|219.49|225.86|223.66|227.53|225.33|221.54|219.34|0
1639773000000|2021-12-17 20:30:00|225.71|223.51|231.77|229.57|234.4|232.2|224.65|222.45|0
1639773300000|2021-12-17 20:35:00|232.23|230.03|230.69|228.49|234.54|232.34|230.39|228.19|0
1639773600000|2021-12-17 20:40:00|230.54|228.34|229.01|226.81|231.92|229.72|226.43|224.23|0
1639773900000|2021-12-17 20:45:00|229.62|227.42|237.17|234.97|237.17|234.97|228.7|226.5|0
1639774200000|2021-12-17 20:50:00|236.31|234.11|237.17|234.97|241.38|239.18|235.01|232.81|0
1639774500000|2021-12-17 20:55:00|236.86|234.66|236.8|234.6|238.42|236.22|231.17|228.97|0
1639774800000|2021-12-17 21:00:00|238.36|236.16|234.01|231.81|239.14|236.94|234.01|231.81|0
1639775100000|2021-12-17 21:05:00|234.16|231.96|233.39|231.19|235.09|232.89|232|229.8|0
1639775400000|2021-12-17 21:10:00|233.54|231.34|233.08|230.88|234|231.8|232.46|230.26|0
1639987500000|2021-12-20 08:05:00|280.97|278.77|280.28|278.08|281.65|279.45|276.72|274.52|0
1639987800000|2021-12-20 08:10:00|280.71|278.51|282.16|279.96|283.36|281.16|279.43|277.23|0
1639988100000|2021-12-20 08:15:00|282.5|280.3|279.17|276.97|283.02|280.82|278.75|276.55|0
1639988400000|2021-12-20 08:20:00|279.09|276.89|283.18|280.98|286.11|283.91|278.07|275.87|0
1639988700000|2021-12-20 08:25:00|283.53|281.33|277.89|275.69|283.53|281.33|277.21|275.01|0
1639989000000|2021-12-20 08:30:00|277.04|274.84|279.42|277.22|280.7|278.5|277.04|274.84|0
1639989300000|2021-12-20 08:35:00|279.68|277.48|286.02|283.82|286.45|284.25|277.72|275.52|0
1639989600000|2021-12-20 08:40:00|286.19|283.99|284.2|282|290|287.8|283.86|281.66|0
1639989900000|2021-12-20 08:45:00|284.46|282.26|285.68|283.48|286.19|283.99|283.34|281.14|0
1639990200000|2021-12-20 08:50:00|285.85|283.65|288.95|286.75|290.16|287.96|285.68|283.48|0
1639990500000|2021-12-20 08:55:00|289.21|287.01|289.49|287.29|293.11|290.91|287.9|285.7|0
1639990800000|2021-12-20 09:00:00|289.66|287.46|292.42|290.22|293.11|290.91|288.97|286.77|0
1639991100000|2021-12-20 09:05:00|292.76|290.56|294.58|292.38|296.23|294.03|292.76|290.56|0
1639991400000|2021-12-20 09:10:00|294.66|292.46|296.05|293.85|296.23|294.03|292.41|290.21|0
1639991700000|2021-12-20 09:15:00|296.4|294.2|296.31|294.11|297.26|295.06|294.14|291.94|0
1639992000000|2021-12-20 09:20:00|296.4|294.2|296.54|294.34|298.2|296|294.3|292.1|0
1639992300000|2021-12-20 09:25:00|296.02|293.82|295.5|293.3|297.58|295.38|294.99|292.79|0
1639992600000|2021-12-20 09:30:00|295.68|293.48|292.4|290.2|295.77|293.57|291.2|289|0
1639992900000|2021-12-20 09:35:00|292.49|290.29|292.91|290.71|293.52|291.32|290.34|288.14|0
1639993200000|2021-12-20 09:40:00|292.66|290.46|291.19|288.99|292.74|290.54|290.17|287.97|0
1639993500000|2021-12-20 09:45:00|290.85|288.65|291.28|289.08|292.56|290.36|290.85|288.65|0
1639993800000|2021-12-20 09:50:00|292.22|290.02|293.94|291.74|294.72|292.52|292.22|290.02|0
1639994100000|2021-12-20 09:55:00|294.11|291.91|288.45|286.25|294.63|292.43|288.45|286.25|0
1639994400000|2021-12-20 10:00:00|288.62|286.42|285.89|283.69|288.62|286.42|284.37|282.17|0
1639994700000|2021-12-20 10:05:00|285.39|283.19|283.95|281.75|285.39|283.19|282.34|280.14|0
1639995000000|2021-12-20 10:10:00|283.69|281.49|282.68|280.48|283.95|281.75|281.67|279.47|0
1639995300000|2021-12-20 10:15:00|282.51|280.31|277.79|275.59|284.36|282.16|277.79|275.59|0
1639995600000|2021-12-20 10:20:00|277.96|275.76|277.96|275.76|279.32|277.12|276.52|274.32|0
1639995900000|2021-12-20 10:25:00|277.71|275.51|278.63|276.43|279.23|277.03|277.62|275.42|0
1639996200000|2021-12-20 10:30:00|278.46|276.26|281.01|278.81|281.87|279.67|277.78|275.58|0
1639996500000|2021-12-20 10:35:00|280.93|278.73|280.16|277.96|280.93|278.73|279.14|276.94|0
1639996800000|2021-12-20 10:40:00|279.99|277.79|278.28|276.08|281.35|279.15|277.86|275.66|0
1639997100000|2021-12-20 10:45:00|278.62|276.42|275.57|273.37|278.79|276.59|275.57|273.37|0
1639997400000|2021-12-20 10:50:00|275.41|273.21|274.56|272.36|276.93|274.73|274.56|272.36|0
1639997700000|2021-12-20 10:55:00|273.98|271.78|275.49|273.29|275.66|273.46|273.47|271.27|0
1639998000000|2021-12-20 11:00:00|275.4|273.2|278.95|276.75|278.95|276.75|275.06|272.86|0
1639998300000|2021-12-20 11:05:00|279.12|276.92|275.73|273.53|279.46|277.26|275.4|273.2|0
1639998600000|2021-12-20 11:10:00|275.99|273.79|275.48|273.28|277.25|275.05|274.38|272.18|0
1639998900000|2021-12-20 11:15:00|275.22|273.02|277.59|275.39|278.02|275.82|275.14|272.94|0
1639999200000|2021-12-20 11:20:00|277.76|275.56|275.05|272.85|278.01|275.81|275.05|272.85|0
1639999500000|2021-12-20 11:25:00|275.22|273.02|274.56|272.36|276.38|274.18|274.39|272.19|0
1639999800000|2021-12-20 11:30:00|274.9|272.7|273.55|271.35|275.4|273.2|272.13|269.93|0
1640000100000|2021-12-20 11:35:00|273.38|271.18|274.89|272.69|275.06|272.86|272.21|270.01|0
1640000400000|2021-12-20 11:40:00|274.98|272.78|275.23|273.03|275.4|273.2|274.22|272.02|0
1640000700000|2021-12-20 11:45:00|275.06|272.86|275.9|273.7|276.07|273.87|273.88|271.68|0
1640001000000|2021-12-20 11:50:00|276.07|273.87|274.88|272.68|276.41|274.21|274.38|272.18|0
1640001300000|2021-12-20 11:55:00|274.38|272.18|270.19|267.99|274.72|272.52|270.19|267.99|0
1640001600000|2021-12-20 12:00:00|269.85|267.65|269.85|267.65|270.35|268.15|267.36|265.16|0
1640001900000|2021-12-20 12:05:00|269.68|267.48|266.94|264.74|271.06|268.86|265.61|263.41|0
1640002200000|2021-12-20 12:10:00|267.11|264.91|267.79|265.59|268.13|265.93|266.63|264.43|0
1640002500000|2021-12-20 12:15:00|267.96|265.76|271.65|269.45|271.82|269.62|267.79|265.59|0
1640002800000|2021-12-20 12:20:00|271.48|269.28|271.85|269.65|273.27|271.07|270.47|268.27|0
1640003100000|2021-12-20 12:25:00|272.02|269.82|273.53|271.33|273.7|271.5|271.18|268.98|0
1640003400000|2021-12-20 12:30:00|273.7|271.5|272.02|269.82|274.03|271.83|271.85|269.65|0
1640003700000|2021-12-20 12:35:00|271.85|269.65|272.01|269.81|273.19|270.99|271.51|269.31|0
1640004000000|2021-12-20 12:40:00|271.85|269.65|272.35|270.15|272.52|270.32|271.01|268.81|0
1640004300000|2021-12-20 12:45:00|272.18|269.98|274.36|272.16|274.86|272.66|272.1|269.9|0
1640004600000|2021-12-20 12:50:00|274.19|271.99|275.37|273.17|275.87|273.67|273.18|270.98|0
1640004900000|2021-12-20 12:55:00|275.54|273.34|277.05|274.85|277.22|275.02|274.35|272.15|0
1640005200000|2021-12-20 13:00:00|276.55|274.35|276.04|273.84|277.39|275.19|274.86|272.66|0
1640005500000|2021-12-20 13:05:00|275.87|273.67|277.73|275.53|278.07|275.87|274.85|272.65|0
1640005800000|2021-12-20 13:10:00|277.39|275.19|278.4|276.2|279.59|277.39|277.22|275.02|0
1640006100000|2021-12-20 13:15:00|278.57|276.37|279.25|277.05|279.59|277.39|277.81|275.61|0
1640006400000|2021-12-20 13:20:00|279.17|276.97|276.7|274.5|279.17|276.97|276.7|274.5|0
1640006700000|2021-12-20 13:25:00|276.87|274.67|278.56|276.36|278.56|276.36|276.36|274.16|0
1640007000000|2021-12-20 13:30:00|278.9|276.7|278.05|275.85|280.09|277.89|278.05|275.85|0
1640007300000|2021-12-20 13:35:00|277.88|275.68|278.05|275.85|279.41|277.21|277.2|275|0
1640007600000|2021-12-20 13:40:00|278.22|276.02|278.72|276.52|279.24|277.04|277.37|275.17|0
1640007900000|2021-12-20 13:45:00|278.38|276.18|279.06|276.86|279.57|277.37|277.7|275.5|0
1640008200000|2021-12-20 13:50:00|279.23|277.03|277.7|275.5|280.42|278.22|277.7|275.5|0
1640008500000|2021-12-20 13:55:00|277.53|275.33|277.7|275.5|277.7|275.5|275.84|273.64|0
1640008800000|2021-12-20 14:00:00|277.45|275.25|275.67|273.47|277.87|275.67|275.5|273.3|0
1640009100000|2021-12-20 14:05:00|275.16|272.96|275.59|273.39|276.51|274.31|273.35|271.15|0
1640009400000|2021-12-20 14:10:00|277.21|275.01|274.72|272.52|277.21|275.01|274.72|272.52|0
1640009700000|2021-12-20 14:15:00|275.06|272.86|275.22|273.02|276.23|274.03|274.39|272.19|0
1640010000000|2021-12-20 14:20:00|275.05|272.85|274.38|272.18|275.22|273.02|273.88|271.68|0
1640010300000|2021-12-20 14:25:00|274.55|272.35|277.74|275.54|278.41|276.21|274.55|272.35|0
1640010600000|2021-12-20 14:30:00|279|276.8|278.41|276.21|282.81|280.61|276.39|274.19|0
1640010900000|2021-12-20 14:35:00|279.59|277.39|273.42|271.22|280.94|278.74|272.75|270.55|0
1640011200000|2021-12-20 14:40:00|274.43|272.23|278.97|276.77|284.75|282.55|274.43|272.23|0
1640011500000|2021-12-20 14:45:00|279.14|276.94|288.18|285.98|288.18|285.98|278.8|276.6|0
1640011800000|2021-12-20 14:50:00|288.09|285.89|285.86|283.66|290.07|287.87|285.77|283.57|0
1640012100000|2021-12-20 14:55:00|286.37|284.17|279.55|277.35|286.45|284.25|277.1|274.9|0
1640012400000|2021-12-20 15:00:00|279.8|277.6|282.06|279.86|283.03|280.83|277.48|275.28|0
1640012700000|2021-12-20 15:05:00|281.81|279.61|286.26|284.06|288.24|286.04|280.19|277.99|0
1640013000000|2021-12-20 15:10:00|285.83|283.63|287.47|285.27|289.45|287.25|285.66|283.46|0
1640013300000|2021-12-20 15:15:00|287.55|285.35|282.23|280.03|289.1|286.9|280.01|277.81|0
1640013600000|2021-12-20 15:20:00|281.88|279.68|287.1|284.9|287.62|285.42|280.18|277.98|0
1640013900000|2021-12-20 15:25:00|286.93|284.73|289.87|287.67|290.74|288.54|284|281.8|0
1640014200000|2021-12-20 15:30:00|290.05|287.85|288.48|286.28|292.14|289.94|288.31|286.11|0
1640014500000|2021-12-20 15:35:00|289|286.8|286.69|284.49|289.89|287.69|285.54|283.34|0
1640014800000|2021-12-20 15:40:00|286.86|284.66|285.48|283.28|289.1|286.9|285.48|283.28|0
1640015100000|2021-12-20 15:45:00|285.31|283.11|291.35|289.15|291.53|289.33|285.14|282.94|0
1640015400000|2021-12-20 15:50:00|291|288.8|292.91|290.71|294.13|291.93|289.96|287.76|0
1640015700000|2021-12-20 15:55:00|293.09|290.89|293.96|291.76|295.88|293.68|290.83|288.63|0
1640016000000|2021-12-20 16:00:00|293.87|291.67|297.37|295.17|297.46|295.26|292.91|290.71|0
1640016300000|2021-12-20 16:05:00|297.28|295.08|293.78|291.58|297.28|295.08|293.78|291.58|0
1640016600000|2021-12-20 16:10:00|294.13|291.93|296.22|294.02|296.92|294.72|292.73|290.53|0
1640016900000|2021-12-20 16:15:00|296.75|294.55|292.73|290.53|298.15|295.95|292.73|290.53|0
1640017200000|2021-12-20 16:20:00|293.07|290.87|290.64|288.44|294.99|292.79|290.29|288.09|0
1640017500000|2021-12-20 16:25:00|290.81|288.61|294.81|292.61|295.17|292.97|290.81|288.61|0
1640017800000|2021-12-20 16:30:00|294.91|292.71|297.26|295.06|298.49|296.29|292.72|290.52|0
1640018100000|2021-12-20 16:35:00|296.74|294.54|300.31|298.11|303.95|301.75|295.69|293.49|0
1640018400000|2021-12-20 16:40:00|300.13|297.93|298.22|296.02|302.4|300.2|297.88|295.68|0
1640018700000|2021-12-20 16:45:00|298.4|296.2|298.91|296.71|301.79|299.59|298.4|296.2|0
1640019000000|2021-12-20 16:50:00|298.57|296.37|289.63|287.43|298.57|296.37|288.6|286.4|0
1640019300000|2021-12-20 16:55:00|289.46|287.26|289.11|286.91|291.7|289.5|288.77|286.57|0
1640019600000|2021-12-20 17:00:00|288.94|286.74|288.25|286.05|291.52|289.32|287.91|285.71|0
1640019900000|2021-12-20 17:05:00|288.51|286.31|291|288.8|291.52|289.32|288.51|286.31|0
1640020200000|2021-12-20 17:10:00|290.66|288.46|292.73|290.53|292.9|290.7|288.76|286.56|0
1640020500000|2021-12-20 17:15:00|292.9|290.7|286.53|284.33|293.07|290.87|284.74|282.54|0
1640020800000|2021-12-20 17:20:00|286.01|283.81|290.3|288.1|290.65|288.45|286.01|283.81|0
1640021100000|2021-12-20 17:25:00|290.13|287.93|288.92|286.72|290.3|288.1|288.24|286.04|0
1640021400000|2021-12-20 17:30:00|289.44|287.24|294.97|292.77|295.5|293.3|289.09|286.89|0
1640021700000|2021-12-20 17:35:00|295.15|292.95|293.93|291.73|296.02|293.82|292.89|290.69|0
1640022000000|2021-12-20 17:40:00|294.1|291.9|293.58|291.38|294.8|292.6|292.54|290.34|0
1640022300000|2021-12-20 17:45:00|294.1|291.9|293.4|291.2|295.32|293.12|292.36|290.16|0
1640022600000|2021-12-20 17:50:00|293.23|291.03|291.67|289.47|294.62|292.42|290.46|288.26|0
1640022900000|2021-12-20 17:55:00|292.01|289.81|291.75|289.55|293.61|291.41|288.07|285.87|0
1640023200000|2021-12-20 18:00:00|291.92|289.72|293.33|291.13|293.68|291.48|291.04|288.84|0
1640023500000|2021-12-20 18:05:00|293.15|290.95|290.31|288.11|294.78|292.58|290.31|288.11|0
1640023800000|2021-12-20 18:10:00|290.49|288.29|288.22|286.02|291.88|289.68|287.7|285.5|0
1640024100000|2021-12-20 18:15:00|288.57|286.37|289.26|287.06|289.44|287.24|287.01|284.81|0
1640024400000|2021-12-20 18:20:00|289.44|287.24|289.09|286.89|290.31|288.11|287.7|285.5|0
1640024700000|2021-12-20 18:25:00|289.26|287.06|288.39|286.19|289.61|287.41|287.7|285.5|0
1640025000000|2021-12-20 18:30:00|288.22|286.02|291.34|289.14|291.69|289.49|286.83|284.63|0
1640025300000|2021-12-20 18:35:00|291.17|288.97|283.81|281.61|291.17|288.97|283.81|281.61|0
1640025600000|2021-12-20 18:40:00|283.55|281.35|282.69|280.49|283.89|281.69|279.27|277.07|0
1640025900000|2021-12-20 18:45:00|283.03|280.83|277.45|275.25|283.89|281.69|276.41|274.21|0
1640026200000|2021-12-20 18:50:00|277.27|275.07|275.54|273.34|280.23|278.03|275.54|273.34|0
1640026500000|2021-12-20 18:55:00|275.71|273.51|277.79|275.59|278.83|276.63|273.3|271.1|0
1640026800000|2021-12-20 19:00:00|277.44|275.24|276.75|274.55|278.48|276.28|274.5|272.3|0
1640027100000|2021-12-20 19:05:00|276.57|274.37|273.3|271.1|276.57|274.37|272.95|270.75|0
1640027400000|2021-12-20 19:10:00|273.81|271.61|274.84|272.64|275.36|273.16|273.29|271.09|0
1640027700000|2021-12-20 19:15:00|274.32|272.12|271.75|269.55|274.32|272.12|271.06|268.86|0
1640028000000|2021-12-20 19:20:00|271.57|269.37|272.2|270|274.08|271.88|269.61|267.41|0
1640028300000|2021-12-20 19:25:00|272.37|270.17|274.28|272.08|275.32|273.12|271.68|269.48|0
1640028600000|2021-12-20 19:30:00|274.45|272.25|277.41|275.21|277.94|275.74|273.76|271.56|0
1640028900000|2021-12-20 19:35:00|277.24|275.04|276.71|274.51|278.82|276.62|275.84|273.64|0
1640029200000|2021-12-20 19:40:00|276.19|273.99|275.49|273.29|277.41|275.21|274.79|272.59|0
1640029500000|2021-12-20 19:45:00|275.31|273.11|274.96|272.76|277.06|274.86|274.62|272.42|0
1640029800000|2021-12-20 19:50:00|274.79|272.59|271.32|269.12|274.96|272.76|270.63|268.43|0
1640030100000|2021-12-20 19:55:00|271.49|269.29|273.91|271.71|274.78|272.58|269.07|266.87|0
1640030400000|2021-12-20 20:00:00|273.74|271.54|271.31|269.11|273.74|271.54|269.07|266.87|0
1640030700000|2021-12-20 20:05:00|271.06|268.86|270.96|268.76|273.04|270.84|269.67|267.47|0
1640031000000|2021-12-20 20:10:00|270.79|268.59|273.39|271.19|273.39|271.19|269.24|267.04|0
1640031300000|2021-12-20 20:15:00|272.86|270.66|269.92|267.72|273.56|271.36|267.69|265.49|0
1640031600000|2021-12-20 20:20:00|269.58|267.38|271.13|268.93|271.82|269.62|265.46|263.26|0
1640031900000|2021-12-20 20:25:00|270.96|268.76|268.54|266.34|271.3|269.1|267.34|265.14|0
1640032200000|2021-12-20 20:30:00|268.71|266.51|273.9|271.7|274.07|271.87|268.71|266.51|0
1640032500000|2021-12-20 20:35:00|274.07|271.87|271.81|269.61|275.11|272.91|271.81|269.61|0
1640032800000|2021-12-20 20:40:00|272.25|270.05|271.81|269.61|272.51|270.31|268.88|266.68|0
1640033100000|2021-12-20 20:45:00|272.16|269.96|270.6|268.4|273.37|271.17|268.19|265.99|0
1640033400000|2021-12-20 20:50:00|267.5|265.3|266.81|264.61|267.5|265.3|263.06|260.86|0
1640033700000|2021-12-20 20:55:00|266.64|264.44|264.59|262.39|266.64|264.44|261.53|259.33|0
1640034000000|2021-12-20 21:00:00|263.57|261.37|263.9|261.7|266.64|264.44|263.56|261.36|0
1640034300000|2021-12-20 21:05:00|264.24|262.04|260.34|258.14|264.58|262.38|260.34|258.14|0
1640034600000|2021-12-20 21:10:00|260|257.8|256.3|254.1|260|257.8|256.3|254.1|0
1640034900000|2021-12-20 21:15:00|257.5|254.9|255.66|253.06|258.17|255.57|255.49|252.89|0
1640035200000|2021-12-20 21:20:00|255.83|253.23|256.66|254.06|257|254.4|255.82|253.22|0
1640035500000|2021-12-20 21:25:00|256.49|253.89|256.15|253.55|256.91|254.31|255.65|253.05|0
1640035800000|2021-12-20 21:30:00|255.99|253.39|256.65|254.05|256.65|254.05|255.49|252.89|0
1640036100000|2021-12-20 21:35:00|256.49|253.89|256.07|253.47|256.65|254.05|255.98|253.38|0
1640036400000|2021-12-20 21:40:00|255.98|253.38|256.82|254.22|256.99|254.39|255.81|253.21|0
1640036700000|2021-12-20 21:45:00|256.31|253.71|256.81|254.21|256.98|254.38|256.31|253.71|0
1640037000000|2021-12-20 21:50:00|256.98|254.38|257.48|254.88|257.65|255.05|256.81|254.21|0
1640037300000|2021-12-20 21:55:00|257.31|254.71|257.4|254.8|257.65|255.05|257.31|254.71|0
1640037600000|2021-12-20 22:00:00|257.42|254.82|257.34|254.74|257.57|254.97|257.17|254.57|0
1640037900000|2021-12-20 22:05:00|257.32|254.72|257.24|254.64|257.36|254.76|257.24|254.64|0
1640038200000|2021-12-20 22:10:00|257.27|254.67|257.34|254.74|257.36|254.76|257.14|254.54|0
1640038500000|2021-12-20 22:15:00|257.38|254.78|257.36|254.76|257.38|254.78|257.24|254.64|0
1640038800000|2021-12-20 22:20:00|257.35|254.75|257.23|254.63|257.41|254.81|257.23|254.63|0
1640039100000|2021-12-20 22:25:00|257.41|254.81|257.2|254.6|257.41|254.81|256.96|254.36|0
1640039400000|2021-12-20 22:30:00|257.23|254.63|257.33|254.73|257.33|254.73|257.23|254.63|0
1640039700000|2021-12-20 22:35:00|257.35|254.75|257.37|254.77|257.37|254.77|257.35|254.75|0
1640040000000|2021-12-20 22:40:00|257.4|254.8|257.25|254.65|257.4|254.8|257.25|254.65|0
1640040300000|2021-12-20 22:45:00|257.15|254.55|257.25|254.65|257.25|254.65|257.15|254.55|0
1640040600000|2021-12-20 22:50:00|257.22|254.62|256.99|254.39|257.25|254.65|256.97|254.37|0
1640040900000|2021-12-20 22:55:00|257.24|254.64|257.02|254.42|257.34|254.74|257.02|254.42|0
1640041200000|2021-12-20 23:00:00|257.03|254.43|257.45|254.85|257.45|254.85|254.6|252|0
1640041500000|2021-12-20 23:05:00|257.03|254.43|256.44|253.84|257.45|254.85|256.36|253.76|0
1640041800000|2021-12-20 23:10:00|256.6|254|256.6|254|257.11|254.51|255.93|253.33|0
1640042100000|2021-12-20 23:15:00|256.27|253.67|255.26|252.66|257.78|255.18|255.09|252.49|0
1640042400000|2021-12-20 23:20:00|255.09|252.49|253.76|251.16|255.59|252.99|253.76|251.16|0
1640042700000|2021-12-20 23:25:00|253.84|251.24|253.25|250.65|253.92|251.32|253.09|250.49|0
1640043000000|2021-12-20 23:30:00|253.09|250.49|252.75|250.15|253.09|250.49|252.51|249.91|0
1640043300000|2021-12-20 23:35:00|252.59|249.99|251.26|248.66|252.75|250.15|250.76|248.16|0
1640043600000|2021-12-20 23:40:00|251.09|248.49|250.26|247.66|251.59|248.99|250.1|247.5|0
1640043900000|2021-12-20 23:45:00|250.18|247.58|251.09|248.49|251.92|249.32|249.77|247.17|0
1640044200000|2021-12-20 23:50:00|251.25|248.65|252.08|249.48|252.41|249.81|251.17|248.57|0
1640044500000|2021-12-20 23:55:00|251.91|249.31|251.25|248.65|252.24|249.64|250.75|248.15|0
1640044800000|2021-12-21 00:00:00|251.17|248.57|253.24|250.64|253.4|250.8|250.75|248.15|0
1640045100000|2021-12-21 00:05:00|252.99|250.39|252.73|250.13|253.23|250.63|252.07|249.47|0
1640045400000|2021-12-21 00:10:00|252.82|250.22|251.74|249.14|253.23|250.63|251.41|248.81|0
1640045700000|2021-12-21 00:15:00|251.9|249.3|253.23|250.63|253.73|251.13|251.74|249.14|0
1640046000000|2021-12-21 00:20:00|253.06|250.46|254.89|252.29|255.06|252.46|252.9|250.3|0
1640046300000|2021-12-21 00:25:00|254.98|252.38|255.89|253.29|255.89|253.29|253.89|251.29|0
1640046600000|2021-12-21 00:30:00|255.73|253.13|255.89|253.29|256.9|254.3|255.22|252.62|0
1640046900000|2021-12-21 00:35:00|255.72|253.12|253.38|250.78|255.89|253.29|252.72|250.12|0
1640047200000|2021-12-21 00:40:00|253.47|250.87|252.88|250.28|253.55|250.95|252.38|249.78|0
1640047500000|2021-12-21 00:45:00|252.72|250.12|254.21|251.61|254.21|251.61|252.38|249.78|0
1640047800000|2021-12-21 00:50:00|254.38|251.78|254.21|251.61|254.38|251.78|253.38|250.78|0
1640048100000|2021-12-21 00:55:00|254.38|251.78|254.37|251.77|254.63|252.03|253.87|251.27|0
1640048400000|2021-12-21 01:00:00|253.96|251.36|258.22|255.62|259.57|256.97|253.71|251.11|0
1640048700000|2021-12-21 01:05:00|258.06|255.46|257.55|254.95|258.31|255.71|256.54|253.94|0
1640049000000|2021-12-21 01:10:00|257.3|254.7|255.79|253.19|257.3|254.7|254.87|252.27|0
1640049300000|2021-12-21 01:15:00|255.53|252.93|255.87|253.27|255.87|253.27|254.7|252.1|0
1640049600000|2021-12-21 01:20:00|255.79|253.19|256.2|253.6|256.2|253.6|254.03|251.43|0
1640049900000|2021-12-21 01:25:00|256.37|253.77|254.02|251.42|256.53|253.93|253.69|251.09|0
1640050200000|2021-12-21 01:30:00|254.36|251.76|250.2|247.6|254.36|251.76|250.04|247.44|0
1640050500000|2021-12-21 01:35:00|250.29|247.69|249.13|246.53|250.7|248.1|247.07|244.47|0
1640050800000|2021-12-21 01:40:00|249.05|246.45|247.48|244.88|249.38|246.78|247.07|244.47|0
1640051100000|2021-12-21 01:45:00|247.56|244.96|247.07|244.47|248.05|245.45|246.58|243.98|0
1640051400000|2021-12-21 01:50:00|247.15|244.55|246.41|243.81|247.39|244.79|246.08|243.48|0
1640051700000|2021-12-21 01:55:00|246.33|243.73|245.08|242.48|247.56|244.96|244.75|242.15|0
1640052000000|2021-12-21 02:00:00|245.25|242.65|245.24|242.64|245.74|243.14|244.75|242.15|0
1640052300000|2021-12-21 02:05:00|245.33|242.73|245.9|243.3|246.23|243.63|244.75|242.15|0
1640052600000|2021-12-21 02:10:00|245.74|243.14|246.15|243.55|246.39|243.79|245.57|242.97|0
1640052900000|2021-12-21 02:15:00|246.23|243.63|246.64|244.04|247.38|244.78|245.73|243.13|0
1640053200000|2021-12-21 02:20:00|246.89|244.29|246.55|243.95|246.89|244.29|246.06|243.46|0
1640053500000|2021-12-21 02:25:00|246.64|244.04|246.71|244.11|246.88|244.28|246.14|243.54|0
1640053800000|2021-12-21 02:30:00|246.64|244.04|246.47|243.87|247.54|244.94|246.22|243.62|0
1640054100000|2021-12-21 02:35:00|246.38|243.78|247.87|245.27|247.87|245.27|246.22|243.62|0
1640054400000|2021-12-21 02:40:00|247.79|245.19|250.52|247.92|250.52|247.92|247.54|244.94|0
1640054700000|2021-12-21 02:45:00|250.61|248.01|248.69|246.09|250.61|248.01|248.61|246.01|0
1640055000000|2021-12-21 02:50:00|248.61|246.01|248.02|245.42|248.61|246.01|247.53|244.93|0
1640055300000|2021-12-21 02:55:00|248.19|245.59|248.35|245.75|248.35|245.75|247.53|244.93|0
1640055600000|2021-12-21 03:00:00|248.52|245.92|245.87|243.27|248.52|245.92|245.54|242.94|0
1640055900000|2021-12-21 03:05:00|245.79|243.19|246.86|244.26|247.19|244.59|245.79|243.19|0
1640056200000|2021-12-21 03:10:00|246.69|244.09|246.2|243.6|247.02|244.42|246.03|243.43|0
1640056500000|2021-12-21 03:15:00|246.12|243.52|243.23|240.63|246.12|243.52|242.09|239.49|0
1640056800000|2021-12-21 03:20:00|243.32|240.72|243.56|240.96|243.73|241.13|242.99|240.39|0
1640057100000|2021-12-21 03:25:00|243.48|240.88|244.38|241.78|244.71|242.11|243.23|240.63|0
1640057400000|2021-12-21 03:30:00|244.3|241.7|244.7|242.1|244.7|242.1|243.88|241.28|0
1640057700000|2021-12-21 03:35:00|244.87|242.27|244.37|241.77|244.87|242.27|243.88|241.28|0
1640058000000|2021-12-21 03:40:00|244.21|241.61|244.53|241.93|244.7|242.1|244.21|241.61|0
1640058300000|2021-12-21 03:45:00|244.45|241.85|245.6|243|246.01|243.41|244.45|241.85|0
1640058600000|2021-12-21 03:50:00|245.52|242.92|243.96|241.36|245.68|243.08|243.87|241.27|0
1640058900000|2021-12-21 03:55:00|244.04|241.44|244.12|241.52|244.36|241.76|243.71|241.11|0
1640059200000|2021-12-21 04:00:00|244.2|241.6|244.52|241.92|244.85|242.25|244.2|241.6|0
1640059500000|2021-12-21 04:05:00|244.69|242.09|245.18|242.58|245.26|242.66|243.87|241.27|0
1640059800000|2021-12-21 04:10:00|245.01|242.41|244.44|241.84|245.51|242.91|244.44|241.84|0
1640060100000|2021-12-21 04:15:00|244.35|241.75|245.01|242.41|245.1|242.5|244.35|241.75|0
1640060400000|2021-12-21 04:20:00|245.17|242.57|244.35|241.75|245.67|243.07|244.35|241.75|0
1640060700000|2021-12-21 04:25:00|244.18|241.58|243.52|240.92|244.68|242.08|243.45|240.85|0
1640061000000|2021-12-21 04:30:00|243.45|240.85|243.85|241.25|243.85|241.25|243.2|240.6|0
1640061300000|2021-12-21 04:35:00|244.01|241.41|243.85|241.25|244.18|241.58|243.69|241.09|0
1640061600000|2021-12-21 04:40:00|244.01|241.41|243.84|241.24|244.18|241.58|243.03|240.43|0
1640061900000|2021-12-21 04:45:00|243.77|241.17|243.19|240.59|244.34|241.74|243.11|240.51|0
1640062200000|2021-12-21 04:50:00|243.27|240.67|243.02|240.42|243.51|240.91|242.94|240.34|0
1640062500000|2021-12-21 04:55:00|243.11|240.51|243.67|241.07|243.67|241.07|243.02|240.42|0
1640062800000|2021-12-21 05:00:00|243.51|240.91|241.38|238.78|243.51|240.91|240.24|237.64|0
1640063100000|2021-12-21 05:05:00|241.3|238.7|240.4|237.8|241.71|239.11|240.4|237.8|0
1640063400000|2021-12-21 05:10:00|240.56|237.96|240.07|237.47|241.21|238.61|239.91|237.31|0
1640063700000|2021-12-21 05:15:00|240.23|237.63|240.32|237.72|240.72|238.12|239.91|237.31|0
1640064000000|2021-12-21 05:20:00|240.15|237.55|239.74|237.14|240.88|238.28|239.74|237.14|0
1640064300000|2021-12-21 05:25:00|239.9|237.3|240.31|237.71|240.39|237.79|239.74|237.14|0
1640064600000|2021-12-21 05:30:00|240.39|237.79|240.06|237.46|240.71|238.11|239.98|237.38|0
1640064900000|2021-12-21 05:35:00|240.22|237.62|240.22|237.62|240.87|238.27|240.22|237.62|0
1640065200000|2021-12-21 05:40:00|240.06|237.46|239.33|236.73|240.22|237.62|239.24|236.64|0
1640065500000|2021-12-21 05:45:00|239.41|236.81|238.75|236.15|239.73|237.13|238.75|236.15|0
1640065800000|2021-12-21 05:50:00|238.92|236.32|239.24|236.64|239.24|236.64|238.43|235.83|0
1640066100000|2021-12-21 05:55:00|239.4|236.8|238.59|235.99|239.4|236.8|238.42|235.82|0
1640066400000|2021-12-21 06:00:00|238.75|236.15|237.29|234.69|238.99|236.39|237.13|234.53|0
1640066700000|2021-12-21 06:05:00|237.13|234.53|238.26|235.66|238.58|235.98|237.13|234.53|0
1640067000000|2021-12-21 06:10:00|238.42|235.82|237.77|235.17|238.74|236.14|237.77|235.17|0
1640067300000|2021-12-21 06:15:00|237.93|235.33|237.12|234.52|237.93|235.33|236.96|234.36|0
1640067600000|2021-12-21 06:20:00|236.96|234.36|237.6|235|237.76|235.16|236.96|234.36|0
1640067900000|2021-12-21 06:25:00|237.52|234.92|239.38|236.78|239.38|236.78|237.44|234.84|0
1640068200000|2021-12-21 06:30:00|239.22|236.62|238.33|235.73|239.3|236.7|237.92|235.32|0
1640068500000|2021-12-21 06:35:00|238.41|235.81|238.24|235.64|238.41|235.81|237.68|235.08|0
1640068800000|2021-12-21 06:40:00|238.4|235.8|237.91|235.31|238.89|236.29|237.84|235.24|0
1640069100000|2021-12-21 06:45:00|237.84|235.24|236.46|233.86|238.32|235.72|236.46|233.86|0
1640069400000|2021-12-21 06:50:00|236.62|234.02|234.37|231.77|236.62|234.02|234.37|231.77|0
1640069700000|2021-12-21 06:55:00|234.2|231.6|234.84|232.24|235.09|232.49|234.2|231.6|0
1640070000000|2021-12-21 07:00:00|235|232.4|237.42|234.82|237.58|234.98|235|232.4|0
1640070300000|2021-12-21 07:05:00|237.58|234.98|235.8|233.2|237.9|235.3|235.73|233.13|0
1640070600000|2021-12-21 07:10:00|235.64|233.04|235.8|233.2|236.61|234.01|235.48|232.88|0
1640070900000|2021-12-21 07:15:00|235.96|233.36|236.12|233.52|236.28|233.68|234.51|231.91|0
1640071200000|2021-12-21 07:20:00|236.28|233.68|236.76|234.16|237.57|234.97|236.12|233.52|0
1640071500000|2021-12-21 07:25:00|236.6|234|235.79|233.19|237.73|235.13|235.79|233.19|0
1640071800000|2021-12-21 07:30:00|235.88|233.28|239.11|236.51|239.35|236.75|235.88|233.28|0
1640072100000|2021-12-21 07:35:00|239.18|236.58|237.97|235.37|239.35|236.75|237.56|234.96|0
1640072400000|2021-12-21 07:40:00|237.89|235.29|239.67|237.07|240.64|238.04|237.72|235.12|0
1640072700000|2021-12-21 07:45:00|240.08|237.48|240.97|238.37|242.27|239.67|239.67|237.07|0
1640073000000|2021-12-21 07:50:00|240.8|238.2|241.62|239.02|242.27|239.67|240.31|237.71|0
1640073300000|2021-12-21 07:55:00|241.7|239.1|241.29|238.69|242.6|240|240.8|238.2|0
1640073600000|2021-12-21 08:00:00|242.1|239.5|244.98|242.38|246.87|244.27|242.1|239.5|0
1640073900000|2021-12-21 08:05:00|244.85|242.65|244.36|242.16|245.84|243.64|243.05|240.85|0
1640074200000|2021-12-21 08:10:00|243.86|241.66|242.71|240.51|245.51|243.31|242.55|240.35|0
1640074500000|2021-12-21 08:15:00|243.13|240.93|244.52|242.32|245.67|243.47|242.88|240.68|0
1640074800000|2021-12-21 08:20:00|244.6|242.4|247.1|244.9|249.88|247.68|243.78|241.58|0
1640075100000|2021-12-21 08:25:00|247.26|245.06|250.05|247.85|250.38|248.18|247.26|245.06|0
1640075400000|2021-12-21 08:30:00|250.21|248.01|251.2|249|252.51|250.31|250.21|248.01|0
1640075700000|2021-12-21 08:35:00|251.12|248.92|248.57|246.37|251.2|249|248.57|246.37|0
1640076000000|2021-12-21 08:40:00|248.73|246.53|248.08|245.88|249.88|247.68|247.91|245.71|0
1640076300000|2021-12-21 08:45:00|248.24|246.04|247.91|245.71|248.57|246.37|246.61|244.41|0
1640076600000|2021-12-21 08:50:00|247.83|245.63|247.67|245.47|248.24|246.04|246.61|244.41|0
1640076900000|2021-12-21 08:55:00|247.75|245.55|246.76|244.56|248.23|246.03|246.44|244.24|0
1640077200000|2021-12-21 09:00:00|246.93|244.73|247.9|245.7|249.05|246.85|246.76|244.56|0
1640077500000|2021-12-21 09:05:00|247.41|245.21|245.06|242.86|247.66|245.46|244.65|242.45|0
1640077800000|2021-12-21 09:10:00|244.97|242.77|243.51|241.31|245.3|243.1|243.19|240.99|0
1640078100000|2021-12-21 09:15:00|243.67|241.47|243.51|241.31|244.16|241.96|243.03|240.83|0
1640078400000|2021-12-21 09:20:00|243.83|241.63|244.48|242.28|244.8|242.6|243.83|241.63|0
1640078700000|2021-12-21 09:25:00|244.32|242.12|243.67|241.47|244.48|242.28|243.43|241.23|0
1640079000000|2021-12-21 09:30:00|243.59|241.39|246.09|243.89|246.26|244.06|243.5|241.3|0
1640079300000|2021-12-21 09:35:00|246.18|243.98|245.44|243.24|246.42|244.22|244.47|242.27|0
1640079600000|2021-12-21 09:40:00|245.28|243.08|247.56|245.36|247.72|245.52|245.12|242.92|0
1640079900000|2021-12-21 09:45:00|247.72|245.52|250.17|247.97|250.34|248.14|247.39|245.19|0
1640080200000|2021-12-21 09:50:00|250.26|248.06|248.37|246.17|250.34|248.14|248.37|246.17|0
1640080500000|2021-12-21 09:55:00|248.53|246.33|250.49|248.29|251.15|248.95|248.53|246.33|0
1640080800000|2021-12-21 10:00:00|250.42|248.22|250.16|247.96|251.97|249.77|249.83|247.63|0
1640081100000|2021-12-21 10:05:00|250.25|248.05|248.85|246.65|250.98|248.78|248.69|246.49|0
1640081400000|2021-12-21 10:10:00|248.93|246.73|248.11|245.91|249.34|247.14|247.79|245.59|0
1640081700000|2021-12-21 10:15:00|248.03|245.83|246.07|243.87|248.03|245.83|245.67|243.47|0
1640082000000|2021-12-21 10:20:00|245.91|243.71|245.26|243.06|246.23|244.03|245.09|242.89|0
1640082300000|2021-12-21 10:25:00|245.09|242.89|247.04|244.84|247.2|245|244.93|242.73|0
1640082600000|2021-12-21 10:30:00|247.2|245|244.93|242.73|247.37|245.17|244.93|242.73|0
1640082900000|2021-12-21 10:35:00|245.09|242.89|244.76|242.56|245.17|242.97|243.63|241.43|0
1640083200000|2021-12-21 10:40:00|244.6|242.4|245.82|243.62|246.06|243.86|244.6|242.4|0
1640083500000|2021-12-21 10:45:00|245.65|243.45|244.68|242.48|246.06|243.86|243.95|241.75|0
1640083800000|2021-12-21 10:50:00|244.59|242.39|244.43|242.23|245.81|243.61|244.43|242.23|0
1640084100000|2021-12-21 10:55:00|244.27|242.07|243.45|241.25|244.91|242.71|242.97|240.77|0
1640084400000|2021-12-21 11:00:00|243.22|241.02|242.87|240.67|243.45|241.25|241.9|239.7|0
1640084700000|2021-12-21 11:05:00|242.71|240.51|241.9|239.7|243.36|241.16|241.74|239.54|0
1640085000000|2021-12-21 11:10:00|241.74|239.54|240.77|238.57|242.55|240.35|240.77|238.57|0
1640085300000|2021-12-21 11:15:00|240.61|238.41|238.84|236.64|241.25|239.05|238.52|236.32|0
1640085600000|2021-12-21 11:20:00|238.68|236.48|239|236.8|239.64|237.44|237.88|235.68|0
1640085900000|2021-12-21 11:25:00|238.84|236.64|235.49|233.29|239.16|236.96|235.17|232.97|0
1640086200000|2021-12-21 11:30:00|235.33|233.13|235.96|233.76|236.6|234.4|234.85|232.65|0
1640086500000|2021-12-21 11:35:00|235.64|233.44|236.28|234.08|236.28|234.08|234.85|232.65|0
1640086800000|2021-12-21 11:40:00|236.12|233.92|237.23|235.03|237.23|235.03|236.12|233.92|0
1640087100000|2021-12-21 11:45:00|237.07|234.87|235.16|232.96|237.23|235.03|235.16|232.96|0
1640087400000|2021-12-21 11:50:00|235.32|233.12|235.79|233.59|236.11|233.91|235.16|232.96|0
1640087700000|2021-12-21 11:55:00|235.63|233.43|236.11|233.91|236.11|233.91|235.56|233.36|0
1640088000000|2021-12-21 12:00:00|235.95|233.75|236.26|234.06|236.9|234.7|235.95|233.75|0
1640088300000|2021-12-21 12:05:00|236.42|234.22|237.22|235.02|237.22|235.02|236.26|234.06|0
1640088600000|2021-12-21 12:10:00|237.06|234.86|237.05|234.85|237.22|235.02|236.42|234.22|0
1640088900000|2021-12-21 12:15:00|236.98|234.78|237.05|234.85|237.37|235.17|236.73|234.53|0
1640089200000|2021-12-21 12:20:00|237.13|234.93|236.25|234.05|237.21|235.01|235.46|233.26|0
1640089500000|2021-12-21 12:25:00|236.09|233.89|235.77|233.57|236.25|234.05|234.9|232.7|0
1640089800000|2021-12-21 12:30:00|235.93|233.73|236.88|234.68|237.36|235.16|235.77|233.57|0
1640090100000|2021-12-21 12:35:00|237.2|235|236.56|234.36|237.36|235.16|236.09|233.89|0
1640090400000|2021-12-21 12:40:00|236.4|234.2|236.64|234.44|237.2|235|236.24|234.04|0
1640090700000|2021-12-21 12:45:00|236.56|234.36|235.76|233.56|236.72|234.52|234.81|232.61|0
1640091000000|2021-12-21 12:50:00|235.68|233.48|234.65|232.45|235.92|233.72|234.33|232.13|0
1640091300000|2021-12-21 12:55:00|234.57|232.37|234.8|232.6|235.28|233.08|234.33|232.13|0
1640091600000|2021-12-21 13:00:00|234.64|232.44|237.19|234.99|237.19|234.99|234.64|232.44|0
1640091900000|2021-12-21 13:05:00|237.03|234.83|239.74|237.54|239.74|237.54|236.87|234.67|0
1640092200000|2021-12-21 13:10:00|239.58|237.38|240.54|238.34|241.51|239.31|239.42|237.22|0
1640092500000|2021-12-21 13:15:00|240.7|238.5|239.42|237.22|240.7|238.5|238.78|236.58|0
1640092800000|2021-12-21 13:20:00|239.58|237.38|240.22|238.02|240.54|238.34|239.26|237.06|0
1640093100000|2021-12-21 13:25:00|240.06|237.86|239.25|237.05|240.06|237.86|238.93|236.73|0
1640093400000|2021-12-21 13:30:00|239.41|237.21|238.29|236.09|240.05|237.85|237.81|235.61|0
1640093700000|2021-12-21 13:35:00|238.45|236.25|239.73|237.53|239.73|237.53|238.29|236.09|0
1640094000000|2021-12-21 13:40:00|239.57|237.37|239.24|237.04|239.89|237.69|238.92|236.72|0
1640094300000|2021-12-21 13:45:00|239.08|236.88|239.97|237.77|240.29|238.09|237.8|235.6|0
1640094600000|2021-12-21 13:50:00|240.04|237.84|238.12|235.92|240.04|237.84|237.88|235.68|0
1640094900000|2021-12-21 13:55:00|237.96|235.76|237.56|235.36|238.6|236.4|236.68|234.48|0
1640095200000|2021-12-21 14:00:00|237.63|235.43|239.87|237.67|239.87|237.67|237.16|234.96|0
1640095500000|2021-12-21 14:05:00|239.71|237.51|239.39|237.19|240.28|238.08|239.23|237.03|0
1640095800000|2021-12-21 14:10:00|239.55|237.35|240.35|238.15|240.83|238.63|239.07|236.87|0
1640096100000|2021-12-21 14:15:00|240.19|237.99|240.03|237.83|241.15|238.95|239.71|237.51|0
1640096400000|2021-12-21 14:20:00|240.19|237.99|240.99|238.79|241.47|239.27|240.03|237.83|0
1640096700000|2021-12-21 14:25:00|240.83|238.63|241.47|239.27|241.79|239.59|240.18|237.98|0
1640097000000|2021-12-21 14:30:00|240.66|238.46|240.34|238.14|240.66|238.46|236.34|234.14|0
1640097300000|2021-12-21 14:35:00|240.66|238.46|237.29|235.09|241.79|239.59|235.86|233.66|0
1640097600000|2021-12-21 14:40:00|237.13|234.93|243.4|241.2|245.19|242.99|237.13|234.93|0
1640097900000|2021-12-21 14:45:00|243.24|241.04|247.96|245.76|248.12|245.92|243.24|241.04|0
1640098200000|2021-12-21 14:50:00|248.28|246.08|249.1|246.9|250.91|248.71|246.48|244.28|0
1640098500000|2021-12-21 14:55:00|248.77|246.57|248.77|246.57|250.58|248.38|247.62|245.42|0
1640098800000|2021-12-21 15:00:00|248.69|246.49|249.26|247.06|249.75|247.55|245.83|243.63|0
1640099100000|2021-12-21 15:05:00|249.59|247.39|247.62|245.42|249.92|247.72|246.64|244.44|0
1640099400000|2021-12-21 15:10:00|248.11|245.91|245.42|243.22|248.76|246.56|244.84|242.64|0
1640099700000|2021-12-21 15:15:00|245.49|243.29|241.76|239.56|245.58|243.38|241.76|239.56|0
1640100000000|2021-12-21 15:20:00|241.6|239.4|246.62|244.42|246.62|244.42|239.81|237.61|0
1640100300000|2021-12-21 15:25:00|246.78|244.58|252.21|250.01|253.7|251.5|246.78|244.58|0
1640100600000|2021-12-21 15:30:00|252.04|249.84|253.33|251.13|253.33|251.13|247.74|245.54|0
1640100900000|2021-12-21 15:35:00|253.17|250.97|252.83|250.63|255.83|253.63|251.18|248.98|0
1640101200000|2021-12-21 15:40:00|253.17|250.97|250.35|248.15|253.17|250.97|249.69|247.49|0
1640101500000|2021-12-21 15:45:00|250.51|248.31|251.01|248.81|254.33|252.13|249.2|247|0
1640101800000|2021-12-21 15:50:00|251.17|248.97|248.21|246.01|251.83|249.63|248.04|245.84|0
1640102100000|2021-12-21 15:55:00|248.37|246.17|246.39|244.19|248.54|246.34|245.57|243.37|0
1640102400000|2021-12-21 16:00:00|246.72|244.52|244.59|242.39|248.29|246.09|244.59|242.39|0
1640102700000|2021-12-21 16:05:00|244.42|242.22|238.89|236.69|244.42|242.22|238.4|236.2|0
1640103000000|2021-12-21 16:10:00|238.72|236.52|238.72|236.52|240.83|238.63|238.56|236.36|0
1640103300000|2021-12-21 16:15:00|238.88|236.68|241.47|239.27|241.96|239.76|238.88|236.68|0
1640103600000|2021-12-21 16:20:00|241.15|238.95|241.96|239.76|242.45|240.25|240.34|238.14|0
1640103900000|2021-12-21 16:25:00|242.12|239.92|240.98|238.78|242.45|240.25|240.33|238.13|0
1640104200000|2021-12-21 16:30:00|240.66|238.46|238.56|236.36|241.41|239.21|237.75|235.55|0
1640104500000|2021-12-21 16:35:00|238.89|236.69|233.4|231.2|239.54|237.34|233.4|231.2|0
1640104800000|2021-12-21 16:40:00|232.92|230.72|227.52|225.32|233.56|231.36|227.36|225.16|0
1640105100000|2021-12-21 16:45:00|227.04|224.84|229.73|227.53|229.89|227.69|227.04|224.84|0
1640105400000|2021-12-21 16:50:00|229.41|227.21|228.14|225.94|229.89|227.69|227.83|225.63|0
1640105700000|2021-12-21 16:55:00|227.98|225.78|230.52|228.32|231.79|229.59|227.67|225.47|0
1640106000000|2021-12-21 17:00:00|230.36|228.16|230.04|227.84|230.68|228.48|227.98|225.78|0
1640106300000|2021-12-21 17:05:00|230.2|228|227.5|225.3|230.83|228.63|227.5|225.3|0
1640106600000|2021-12-21 17:10:00|227.66|225.46|224.67|222.47|228.45|226.25|223.73|221.53|0
1640106900000|2021-12-21 17:15:00|224.51|222.31|224.35|222.15|225.29|223.09|223.42|221.22|0
1640107200000|2021-12-21 17:20:00|224.51|222.31|224.04|221.84|225.92|223.72|224.04|221.84|0
1640107500000|2021-12-21 17:25:00|224.19|221.99|222.47|220.27|227.44|225.24|222.31|220.11|0
1640107800000|2021-12-21 17:30:00|221.69|219.49|221.06|218.86|222.93|220.73|220.29|218.09|0
1640108100000|2021-12-21 17:35:00|221.22|219.02|220.83|218.63|222|219.8|219.82|217.62|0
1640108400000|2021-12-21 17:40:00|220.6|218.4|221.68|219.48|221.99|219.79|220.44|218.24|0
1640108700000|2021-12-21 17:45:00|221.52|219.32|220.44|218.24|221.68|219.48|219.51|217.31|0
1640109000000|2021-12-21 17:50:00|220.59|218.39|219.04|216.84|220.9|218.7|217.66|215.46|0
1640109300000|2021-12-21 17:55:00|218.89|216.69|217.19|214.99|219.04|216.84|216.73|214.53|0
1640109600000|2021-12-21 18:00:00|217.65|215.45|218.57|216.37|218.88|216.68|217.5|215.3|0
1640109900000|2021-12-21 18:05:00|218.42|216.22|218.73|216.53|220.04|217.84|218.27|216.07|0
1640110200000|2021-12-21 18:10:00|218.57|216.37|220.11|217.91|221.04|218.84|218.57|216.37|0
1640110500000|2021-12-21 18:15:00|220.27|218.07|220.11|217.91|220.73|218.53|219.18|216.98|0
1640110800000|2021-12-21 18:20:00|220.26|218.06|217.64|215.44|220.26|218.06|217.49|215.29|0
1640111100000|2021-12-21 18:25:00|217.79|215.59|217.64|215.44|218.72|216.52|217.33|215.13|0
1640111400000|2021-12-21 18:30:00|217.48|215.28|216.41|214.21|217.79|215.59|216.41|214.21|0
1640111700000|2021-12-21 18:35:00|216.56|214.36|215.64|213.44|216.71|214.51|214.73|212.53|0
1640112000000|2021-12-21 18:40:00|215.79|213.59|214.42|212.22|215.94|213.74|213.96|211.76|0
1640112300000|2021-12-21 18:45:00|214.26|212.06|213.5|211.3|214.57|212.37|213.35|211.15|0
1640112600000|2021-12-21 18:50:00|213.35|211.15|215.17|212.97|215.48|213.28|213.35|211.15|0
1640112900000|2021-12-21 18:55:00|214.87|212.67|215.47|213.27|215.63|213.43|214.86|212.66|0
1640113200000|2021-12-21 19:00:00|215.32|213.12|213.64|211.44|216.09|213.89|213.19|210.99|0
1640113500000|2021-12-21 19:05:00|214.1|211.9|214.4|212.2|215.01|212.81|213.34|211.14|0
1640113800000|2021-12-21 19:10:00|214.25|212.05|214.7|212.5|214.86|212.66|213.79|211.59|0
1640114100000|2021-12-21 19:15:00|214.55|212.35|215.01|212.81|215.62|213.42|214.55|212.35|0
1640114400000|2021-12-21 19:20:00|214.85|212.65|219.38|217.18|219.69|217.49|214.85|212.65|0
1640114700000|2021-12-21 19:25:00|219.23|217.03|217.4|215.2|219.38|217.18|217.25|215.05|0
1640115000000|2021-12-21 19:30:00|217.25|215.05|216.94|214.74|217.55|215.35|216.03|213.83|0
1640115300000|2021-12-21 19:35:00|216.79|214.59|220.52|218.32|220.52|218.32|216.64|214.44|0
1640115600000|2021-12-21 19:40:00|219.98|217.78|219.98|217.78|220.44|218.24|218.3|216.1|0
1640115900000|2021-12-21 19:45:00|220.13|217.93|217.54|215.34|220.13|217.93|216.1|213.9|0
1640116200000|2021-12-21 19:50:00|217.39|215.19|216.47|214.27|217.54|215.34|216.17|213.97|0
1640116500000|2021-12-21 19:55:00|216.62|214.42|214.2|212|216.62|214.42|214.2|212|0
1640116800000|2021-12-21 20:00:00|214.35|212.15|214.2|212|214.96|212.76|213.45|211.25|0
1640117100000|2021-12-21 20:05:00|214.35|212.15|216.62|214.42|216.62|214.42|214.35|212.15|0
1640117400000|2021-12-21 20:10:00|216.46|214.26|215.4|213.2|216.62|214.42|214.8|212.6|0
1640117700000|2021-12-21 20:15:00|215.1|212.9|215.1|212.9|216.16|213.96|214.5|212.3|0
1640118000000|2021-12-21 20:20:00|215.25|213.05|217.06|214.86|217.06|214.86|214.94|212.74|0
1640118300000|2021-12-21 20:25:00|216.76|214.56|216.45|214.25|217.06|214.86|215.7|213.5|0
1640118600000|2021-12-21 20:30:00|216.6|214.4|217.06|214.86|217.06|214.86|215.39|213.19|0
1640118900000|2021-12-21 20:35:00|216.9|214.7|218.42|216.22|219.49|217.29|216.15|213.95|0
1640119200000|2021-12-21 20:40:00|218.57|216.37|221.17|218.97|221.48|219.28|218.27|216.07|0
1640119500000|2021-12-21 20:45:00|221.02|218.82|222.71|220.51|223.48|221.28|221.02|218.82|0
1640119800000|2021-12-21 20:50:00|221.48|219.28|213.42|211.22|221.48|219.28|213.42|211.22|0
1640120100000|2021-12-21 20:55:00|214.02|211.82|212.82|210.62|215.38|213.18|211.47|209.27|0
1640120400000|2021-12-21 21:00:00|212.07|209.87|213.41|211.21|215.23|213.03|212.07|209.87|0
1640120700000|2021-12-21 21:05:00|213.11|210.91|212.36|210.16|213.11|210.91|212.06|209.86|0
1640121000000|2021-12-21 21:10:00|212.51|210.31|212.96|210.76|213.11|210.91|212.51|210.31|0
1640121300000|2021-12-21 21:15:00|212.86|210.26|212.41|209.81|212.86|210.26|212.26|209.66|0
1640121600000|2021-12-21 21:20:00|212.26|209.66|211.29|208.69|212.71|210.11|211.21|208.61|0
1640121900000|2021-12-21 21:25:00|211.21|208.61|211.5|208.9|211.58|208.98|211.21|208.61|0
1640122200000|2021-12-21 21:30:00|211.35|208.75|211.35|208.75|211.65|209.05|211.2|208.6|0
1640122500000|2021-12-21 21:35:00|211.5|208.9|211.35|208.75|211.5|208.9|211.35|208.75|0
1640122800000|2021-12-21 21:40:00|211.2|208.6|211.2|208.6|211.35|208.75|211.2|208.6|0
1640123100000|2021-12-21 21:45:00|211.35|208.75|211.34|208.74|211.49|208.89|211.05|208.45|0
1640123400000|2021-12-21 21:50:00|211.49|208.89|211.19|208.59|211.49|208.89|211.04|208.44|0
1640123700000|2021-12-21 21:55:00|211.34|208.74|211.56|208.96|211.56|208.96|211.04|208.44|0
1640124000000|2021-12-21 22:00:00|211.37|208.77|211.1|208.5|211.37|208.77|210.93|208.33|0
1640124300000|2021-12-21 22:05:00|211.04|208.44|211.07|208.47|211.31|208.71|211.01|208.41|0
1640124600000|2021-12-21 22:10:00|211.21|208.61|211.31|208.71|211.38|208.78|211.21|208.61|0
1640124900000|2021-12-21 22:15:00|211.27|208.67|211.4|208.8|211.42|208.82|211.27|208.67|0
1640125200000|2021-12-21 22:20:00|211.42|208.82|211.55|208.95|211.66|209.06|211.4|208.8|0
1640125500000|2021-12-21 22:25:00|211.42|208.82|211.3|208.7|211.42|208.82|211.24|208.64|0
1640125800000|2021-12-21 22:30:00|211.26|208.66|211.19|208.59|211.3|208.7|211.15|208.55|0
1640126100000|2021-12-21 22:35:00|211.15|208.55|211.41|208.81|211.41|208.81|211.15|208.55|0
1640126400000|2021-12-21 22:40:00|211.36|208.76|211.41|208.81|211.47|208.87|211.19|208.59|0
1640126700000|2021-12-21 22:45:00|211.47|208.87|211.67|209.07|211.67|209.07|211.47|208.87|0
1640127000000|2021-12-21 22:50:00|211.62|209.02|211.55|208.95|211.62|209.02|211.55|208.95|0
1640127300000|2021-12-21 22:55:00|211.51|208.91|212.01|209.41|212.31|209.71|211.51|208.91|0
1640127600000|2021-12-21 23:00:00|211.83|209.23|212.2|209.6|213.4|210.8|211.15|208.55|0
1640127900000|2021-12-21 23:05:00|212.5|209.9|212.49|209.89|212.95|210.35|211.6|209|0
1640128200000|2021-12-21 23:10:00|212.19|209.59|213.09|210.49|213.24|210.64|212.19|209.59|0
1640128500000|2021-12-21 23:15:00|213.24|210.64|214.59|211.99|214.59|211.99|213.09|210.49|0
1640128800000|2021-12-21 23:20:00|214.29|211.69|213.61|211.01|214.44|211.84|213.54|210.94|0
1640129100000|2021-12-21 23:25:00|213.68|211.08|214.13|211.53|214.29|211.69|213.61|211.01|0
1640129400000|2021-12-21 23:30:00|213.91|211.31|213.08|210.48|214.81|212.21|213.08|210.48|0
1640129700000|2021-12-21 23:35:00|213.16|210.56|213.68|211.08|213.83|211.23|213.08|210.48|0
1640130000000|2021-12-21 23:40:00|213.83|211.23|214.28|211.68|214.43|211.83|213.68|211.08|0
1640130300000|2021-12-21 23:45:00|214.43|211.83|214.57|211.97|214.88|212.28|213.67|211.07|0
1640130600000|2021-12-21 23:50:00|214.72|212.12|214.12|211.52|214.72|212.12|214.12|211.52|0
1640130900000|2021-12-21 23:55:00|214.27|211.67|213.97|211.37|214.42|211.82|213.67|211.07|0
1640131200000|2021-12-22 00:00:00|214.42|211.82|212.76|210.16|214.42|211.82|212.46|209.86|0
1640131500000|2021-12-22 00:05:00|212.91|210.31|213.36|210.76|213.81|211.21|212.46|209.86|0
1640131800000|2021-12-22 00:10:00|213.51|210.91|213.28|210.68|213.66|211.06|212.76|210.16|0
1640132100000|2021-12-22 00:15:00|213.36|210.76|214.56|211.96|214.86|212.26|213.36|210.76|0
1640132400000|2021-12-22 00:20:00|214.63|212.03|213.43|210.83|215.61|213.01|213.43|210.83|0
1640132700000|2021-12-22 00:25:00|213.5|210.9|213.05|210.45|213.65|211.05|212.75|210.15|0
1640133000000|2021-12-22 00:30:00|212.9|210.3|213.34|210.74|213.72|211.12|212.9|210.3|0
1640133300000|2021-12-22 00:35:00|213.19|210.59|213.64|211.04|213.79|211.19|213.04|210.44|0
1640133600000|2021-12-22 00:40:00|213.72|211.12|213.72|211.12|213.94|211.34|213.04|210.44|0
1640133900000|2021-12-22 00:45:00|213.64|211.04|214.32|211.72|214.54|211.94|213.49|210.89|0
1640134200000|2021-12-22 00:50:00|214.24|211.64|213.93|211.33|214.47|211.87|213.78|211.18|0
1640134500000|2021-12-22 00:55:00|213.86|211.26|214.83|212.23|215.14|212.54|213.33|210.73|0
1640134800000|2021-12-22 01:00:00|214.68|212.08|213.63|211.03|214.83|212.23|213.63|211.03|0
1640135100000|2021-12-22 01:05:00|213.78|211.18|213.02|210.42|213.78|211.18|212.57|209.97|0
1640135400000|2021-12-22 01:10:00|213.1|210.5|213.32|210.72|213.47|210.87|212.87|210.27|0
1640135700000|2021-12-22 01:15:00|213.47|210.87|213.32|210.72|213.92|211.32|213.17|210.57|0
1640136000000|2021-12-22 01:20:00|213.17|210.57|213.01|210.41|213.17|210.57|212.42|209.82|0
1640136300000|2021-12-22 01:25:00|212.86|210.26|212.71|210.11|213.16|210.56|212.41|209.81|0
1640136600000|2021-12-22 01:30:00|212.56|209.96|212.41|209.81|212.86|210.26|212.11|209.51|0
1640136900000|2021-12-22 01:35:00|212.26|209.66|211.36|208.76|212.56|209.96|211.14|208.54|0
1640137200000|2021-12-22 01:40:00|211.29|208.69|211.95|209.35|212.25|209.65|211.21|208.61|0
1640137500000|2021-12-22 01:45:00|212.1|209.5|213.9|211.3|213.9|211.3|212.1|209.5|0
1640137800000|2021-12-22 01:50:00|213.83|211.23|214.35|211.75|215.03|212.43|213.6|211|0
1640138100000|2021-12-22 01:55:00|214.2|211.6|214.58|211.98|214.65|212.05|213.9|211.3|0
1640138400000|2021-12-22 02:00:00|214.5|211.9|213.74|211.14|214.65|212.05|213.59|210.99|0
1640138700000|2021-12-22 02:05:00|213.67|211.07|214.04|211.44|214.34|211.74|213.67|211.07|0
1640139000000|2021-12-22 02:10:00|213.89|211.29|213.89|211.29|214.04|211.44|213.59|210.99|0
1640139300000|2021-12-22 02:15:00|214.04|211.44|215.24|212.64|215.24|212.64|213.74|211.14|0
1640139600000|2021-12-22 02:20:00|215.39|212.79|214.71|212.11|215.69|213.09|214.26|211.66|0
1640139900000|2021-12-22 02:25:00|214.64|212.04|213.81|211.21|214.94|212.34|213.81|211.21|0
1640140200000|2021-12-22 02:30:00|213.88|211.28|214.18|211.58|214.41|211.81|213.73|211.13|0
1640140500000|2021-12-22 02:35:00|214.26|211.66|214.48|211.88|214.78|212.18|214.17|211.57|0
1640140800000|2021-12-22 02:40:00|214.63|212.03|215.68|213.08|215.68|213.08|214.48|211.88|0
1640141100000|2021-12-22 02:45:00|215.83|213.23|217.19|214.59|217.35|214.75|215.68|213.08|0
1640141400000|2021-12-22 02:50:00|217.35|214.75|216.89|214.29|217.73|215.13|216.66|214.06|0
1640141700000|2021-12-22 02:55:00|216.81|214.21|216.73|214.13|217.04|214.44|216.58|213.98|0
1640142000000|2021-12-22 03:00:00|216.88|214.28|217.49|214.89|217.95|215.35|216.73|214.13|0
1640142300000|2021-12-22 03:05:00|217.42|214.82|216.58|213.98|217.42|214.82|216.42|213.82|0
1640142600000|2021-12-22 03:10:00|216.73|214.13|216.5|213.9|216.96|214.36|216.42|213.82|0
1640142900000|2021-12-22 03:15:00|216.42|213.82|216.57|213.97|216.72|214.12|216.42|213.82|0
1640143200000|2021-12-22 03:20:00|216.65|214.05|216.42|213.82|217.1|214.5|216.42|213.82|0
1640143500000|2021-12-22 03:25:00|216.57|213.97|215.96|213.36|216.57|213.97|215.5|212.9|0
1640143800000|2021-12-22 03:30:00|215.66|213.06|215.2|212.6|215.81|213.21|215.05|212.45|0
1640144100000|2021-12-22 03:35:00|215.05|212.45|215.27|212.67|215.43|212.83|214.75|212.15|0
1640144400000|2021-12-22 03:40:00|215.35|212.75|215.65|213.05|215.95|213.35|215.19|212.59|0
1640144700000|2021-12-22 03:45:00|215.57|212.97|215.72|213.12|216.1|213.5|215.49|212.89|0
1640145000000|2021-12-22 03:50:00|215.57|212.97|215.94|213.34|215.94|213.34|215.34|212.74|0
1640145300000|2021-12-22 03:55:00|216.09|213.49|215.94|213.34|216.4|213.8|215.79|213.19|0
1640145600000|2021-12-22 04:00:00|215.79|213.19|215.64|213.04|215.94|213.34|215.64|213.04|0
1640145900000|2021-12-22 04:05:00|215.33|212.73|215.48|212.88|215.48|212.88|214.88|212.28|0
1640146200000|2021-12-22 04:10:00|215.33|212.73|215.78|213.18|215.93|213.33|215.33|212.73|0
1640146500000|2021-12-22 04:15:00|215.86|213.26|215.63|213.03|215.93|213.33|215.63|213.03|0
1640146800000|2021-12-22 04:20:00|215.71|213.11|215.62|213.02|216.08|213.48|215.62|213.02|0
1640147100000|2021-12-22 04:25:00|215.7|213.1|216.07|213.47|216.08|213.48|215.47|212.87|0
1640147400000|2021-12-22 04:30:00|216.15|213.55|215.92|213.32|216.38|213.78|215.92|213.32|0
1640147700000|2021-12-22 04:35:00|216|213.4|215.77|213.17|216|213.4|215.62|213.02|0
1640148000000|2021-12-22 04:40:00|215.84|213.24|215.91|213.31|216.07|213.47|215.77|213.17|0
1640148300000|2021-12-22 04:45:00|215.76|213.16|215.46|212.86|215.84|213.24|215.46|212.86|0
1640148600000|2021-12-22 04:50:00|215.39|212.79|215.69|213.09|215.84|213.24|215.31|212.71|0
1640148900000|2021-12-22 04:55:00|215.76|213.16|215.91|213.31|216.21|213.61|215.61|213.01|0
1640149200000|2021-12-22 05:00:00|215.75|213.15|214.39|211.79|216.06|213.46|214.24|211.64|0
1640149500000|2021-12-22 05:05:00|214.47|211.87|216.35|213.75|216.51|213.91|214.39|211.79|0
1640149800000|2021-12-22 05:10:00|216.43|213.83|216.5|213.9|216.66|214.06|216.05|213.45|0
1640150100000|2021-12-22 05:15:00|216.66|214.06|216.96|214.36|217.11|214.51|216.5|213.9|0
1640150400000|2021-12-22 05:20:00|217.04|214.44|217.11|214.51|217.41|214.81|216.8|214.2|0
1640150700000|2021-12-22 05:25:00|216.95|214.35|216.19|213.59|216.95|214.35|216.19|213.59|0
1640151000000|2021-12-22 05:30:00|216.27|213.67|215.13|212.53|216.27|213.67|214.98|212.38|0
1640151300000|2021-12-22 05:35:00|215.21|212.61|215.43|212.83|215.51|212.91|214.98|212.38|0
1640151600000|2021-12-22 05:40:00|215.36|212.76|216.64|214.04|216.64|214.04|215.36|212.76|0
1640151900000|2021-12-22 05:45:00|216.57|213.97|215.8|213.2|216.64|214.04|215.8|213.2|0
1640152200000|2021-12-22 05:50:00|215.73|213.13|215.57|212.97|215.96|213.36|215.12|212.52|0
1640152500000|2021-12-22 05:55:00|215.42|212.82|214.59|211.99|215.65|213.05|214.51|211.91|0
1640152800000|2021-12-22 06:00:00|214.66|212.06|215.26|212.66|215.57|212.97|214.21|211.61|0
1640153100000|2021-12-22 06:05:00|215.11|212.51|213.83|211.23|215.26|212.66|213.6|211|0
1640153400000|2021-12-22 06:10:00|213.9|211.3|214.05|211.45|214.13|211.53|213.15|210.55|0
1640153700000|2021-12-22 06:15:00|213.9|211.3|212.25|209.65|214.2|211.6|212.02|209.42|0
1640154000000|2021-12-22 06:20:00|212.24|209.64|211.87|209.27|212.69|210.09|211.12|208.52|0
1640154300000|2021-12-22 06:25:00|211.79|209.19|212.77|210.17|212.99|210.39|211.79|209.19|0
1640154600000|2021-12-22 06:30:00|212.39|209.79|212.54|209.94|212.54|209.94|211.57|208.97|0
1640154900000|2021-12-22 06:35:00|212.61|210.01|213.81|211.21|213.89|211.29|212.31|209.71|0
1640155200000|2021-12-22 06:40:00|213.74|211.14|213.51|210.91|214.11|211.51|213.28|210.68|0
1640155500000|2021-12-22 06:45:00|213.73|211.13|213.58|210.98|214.03|211.43|213.58|210.98|0
1640155800000|2021-12-22 06:50:00|213.73|211.13|214.11|211.51|214.48|211.88|213.73|211.13|0
1640156100000|2021-12-22 06:55:00|214.03|211.43|214.71|212.11|215.39|212.79|213.73|211.13|0
1640156400000|2021-12-22 07:00:00|214.78|212.18|214.32|211.72|215.31|212.71|214.32|211.72|0
1640156700000|2021-12-22 07:05:00|214.25|211.65|214.62|212.02|215.31|212.71|214.17|211.57|0
1640157000000|2021-12-22 07:10:00|214.47|211.87|213.56|210.96|214.62|212.02|212.81|210.21|0
1640157300000|2021-12-22 07:15:00|213.64|211.04|214.54|211.94|214.92|212.32|213.49|210.89|0
1640157600000|2021-12-22 07:20:00|214.62|212.02|214.24|211.64|214.62|212.02|213.94|211.34|0
1640157900000|2021-12-22 07:25:00|214.31|211.71|215.44|212.84|215.52|212.92|214.31|211.71|0
1640158200000|2021-12-22 07:30:00|215.82|213.22|215.67|213.07|216.12|213.52|215.51|212.91|0
1640158500000|2021-12-22 07:35:00|215.51|212.91|215.81|213.21|215.97|213.37|215.29|212.69|0
1640158800000|2021-12-22 07:40:00|215.66|213.06|215.06|212.46|215.97|213.37|215.06|212.46|0
1640159100000|2021-12-22 07:45:00|215.28|212.68|215.81|213.21|216.57|213.97|215.28|212.68|0
1640159400000|2021-12-22 07:50:00|215.66|213.06|216.72|214.12|217.02|214.42|215.66|213.06|0
1640159700000|2021-12-22 07:55:00|216.56|213.96|216.56|213.96|216.72|214.12|215.5|212.9|0
1640160000000|2021-12-22 08:00:00|216.41|213.81|216.25|213.65|216.71|214.11|215.5|212.9|0
1640160300000|2021-12-22 08:05:00|215.9|213.7|216.81|214.61|217.27|215.07|215.9|213.7|0
1640160600000|2021-12-22 08:10:00|216.89|214.69|215.29|213.09|216.89|214.69|214.84|212.64|0
1640160900000|2021-12-22 08:15:00|215.44|213.24|217.26|215.06|217.41|215.21|215.29|213.09|0
1640161200000|2021-12-22 08:20:00|217.41|215.21|217.87|215.67|218.94|216.74|216.8|214.6|0
1640161500000|2021-12-22 08:25:00|218.02|215.82|218.47|216.27|218.94|216.74|217.86|215.66|0
1640161800000|2021-12-22 08:30:00|218.78|216.58|220.56|218.36|221.48|219.28|217.86|215.66|0
1640162100000|2021-12-22 08:35:00|220.64|218.44|222.63|220.43|222.7|220.5|220.56|218.36|0
1640162400000|2021-12-22 08:40:00|222.55|220.35|221.16|218.96|223.78|221.58|220.25|218.05|0
1640162700000|2021-12-22 08:45:00|221.32|219.12|218.87|216.67|221.62|219.42|218.72|216.52|0
1640163000000|2021-12-22 08:50:00|218.72|216.52|219.48|217.28|220.09|217.89|218.56|216.36|0
1640163300000|2021-12-22 08:55:00|219.4|217.2|219.78|217.58|219.93|217.73|218.87|216.67|0
1640163600000|2021-12-22 09:00:00|219.63|217.43|219.32|217.12|220.24|218.04|219.17|216.97|0
1640163900000|2021-12-22 09:05:00|219.62|217.42|219.77|217.57|220.23|218.03|218.86|216.66|0
1640164200000|2021-12-22 09:10:00|219.7|217.5|218.25|216.05|220.23|218.03|218.02|215.82|0
1640164500000|2021-12-22 09:15:00|218.17|215.97|217.18|214.98|218.63|216.43|217.03|214.83|0
1640164800000|2021-12-22 09:20:00|217.03|214.83|218.24|216.04|218.55|216.35|216.73|214.53|0
1640165100000|2021-12-22 09:25:00|218.54|216.34|218.69|216.49|218.85|216.65|217.78|215.58|0
1640165400000|2021-12-22 09:30:00|218.54|216.34|217.32|215.12|218.85|216.65|217.02|214.82|0
1640165700000|2021-12-22 09:35:00|217.1|214.9|217.93|215.73|218.23|216.03|217.02|214.82|0
1640166000000|2021-12-22 09:40:00|218.01|215.81|218.69|216.49|218.84|216.64|217.93|215.73|0
1640166300000|2021-12-22 09:45:00|218.53|216.33|219.14|216.94|219.6|217.4|218.38|216.18|0
1640166600000|2021-12-22 09:50:00|218.99|216.79|218.45|216.25|219.44|217.24|217.77|215.57|0
1640166900000|2021-12-22 09:55:00|218.53|216.33|218.98|216.78|219.59|217.39|218.07|215.87|0
1640167200000|2021-12-22 10:00:00|218.83|216.63|218.52|216.32|219.59|217.39|217.99|215.79|0
1640167500000|2021-12-22 10:05:00|218.37|216.17|218.06|215.86|219.06|216.86|218.06|215.86|0
1640167800000|2021-12-22 10:10:00|217.91|215.71|217.91|215.71|218.37|216.17|217.53|215.33|0
1640168100000|2021-12-22 10:15:00|217.76|215.56|217.53|215.33|217.76|215.56|217.15|214.95|0
1640168400000|2021-12-22 10:20:00|217.6|215.4|217.9|215.7|218.06|215.86|217.14|214.94|0
1640168700000|2021-12-22 10:25:00|217.75|215.55|217.44|215.24|218.05|215.85|217.14|214.94|0
1640169000000|2021-12-22 10:30:00|217.29|215.09|218.5|216.3|218.66|216.46|216.99|214.79|0
1640169300000|2021-12-22 10:35:00|218.2|216|216.23|214.03|218.2|216|216.23|214.03|0
1640169600000|2021-12-22 10:40:00|216.08|213.88|215.02|212.82|216.23|214.03|214.42|212.22|0
1640169900000|2021-12-22 10:45:00|214.94|212.74|213.66|211.46|215.17|212.97|213.66|211.46|0
1640170200000|2021-12-22 10:50:00|213.21|211.01|213.36|211.16|213.36|211.16|212.31|210.11|0
1640170500000|2021-12-22 10:55:00|213.21|211.01|212.46|210.26|213.36|211.16|212.31|210.11|0
1640170800000|2021-12-22 11:00:00|212.53|210.33|212.45|210.25|213.88|211.68|212.3|210.1|0
1640171100000|2021-12-22 11:05:00|212.38|210.18|212.15|209.95|212.9|210.7|212|209.8|0
1640171400000|2021-12-22 11:10:00|212|209.8|212.45|210.25|212.6|210.4|211.4|209.2|0
1640171700000|2021-12-22 11:15:00|212.3|210.1|211.55|209.35|212.3|210.1|211.1|208.9|0
1640172000000|2021-12-22 11:20:00|211.4|209.2|211.54|209.34|211.69|209.49|211.1|208.9|0
1640172300000|2021-12-22 11:25:00|211.69|209.49|212.44|210.24|212.52|210.32|211.69|209.49|0
1640172600000|2021-12-22 11:30:00|212.37|210.17|213.03|210.83|213.18|210.98|212.37|210.17|0
1640172900000|2021-12-22 11:35:00|213.18|210.98|213.33|211.13|213.48|211.28|213.03|210.83|0
1640173200000|2021-12-22 11:40:00|213.18|210.98|212.73|210.53|213.63|211.43|212.43|210.23|0
1640173500000|2021-12-22 11:45:00|212.58|210.38|211.38|209.18|212.58|210.38|211.08|208.88|0
1640173800000|2021-12-22 11:50:00|211.53|209.33|211.53|209.33|211.68|209.48|211.38|209.18|0
1640174100000|2021-12-22 11:55:00|211.38|209.18|209.74|207.54|211.38|209.18|209.59|207.39|0
1640174400000|2021-12-22 12:00:00|209.89|207.69|210.33|208.13|210.48|208.28|209.44|207.24|0
1640174700000|2021-12-22 12:05:00|210.48|208.28|210.18|207.98|210.48|208.28|210.18|207.98|0
1640175000000|2021-12-22 12:10:00|210.33|208.13|210.18|207.98|210.48|208.28|210.18|207.98|0
1640175300000|2021-12-22 12:15:00|210.32|208.12|210.92|208.72|210.92|208.72|210.32|208.12|0
1640175600000|2021-12-22 12:20:00|211.06|208.86|210.62|208.42|211.21|209.01|210.62|208.42|0
1640175900000|2021-12-22 12:25:00|210.76|208.56|211.51|209.31|211.66|209.46|210.62|208.42|0
1640176200000|2021-12-22 12:30:00|211.66|209.46|210.91|208.71|211.66|209.46|210.91|208.71|0
1640176500000|2021-12-22 12:35:00|211.35|209.15|211.5|209.3|211.8|209.6|211.35|209.15|0
1640176800000|2021-12-22 12:40:00|211.65|209.45|211.65|209.45|212.25|210.05|211.5|209.3|0
1640177100000|2021-12-22 12:45:00|211.5|209.3|211.64|209.44|211.65|209.45|211.2|209|0
1640177400000|2021-12-22 12:50:00|211.5|209.3|212.24|210.04|212.39|210.19|211.2|209|0
1640177700000|2021-12-22 12:55:00|211.94|209.74|213.13|210.93|213.28|211.08|211.79|209.59|0
1640178000000|2021-12-22 13:00:00|212.98|210.78|213.73|211.53|214.03|211.83|212.53|210.33|0
1640178300000|2021-12-22 13:05:00|213.58|211.38|213.43|211.23|213.88|211.68|213.28|211.08|0
1640178600000|2021-12-22 13:10:00|213.28|211.08|214.18|211.98|214.33|212.13|212.83|210.63|0
1640178900000|2021-12-22 13:15:00|214.33|212.13|214.93|212.73|215.23|213.03|214.03|211.83|0
1640179200000|2021-12-22 13:20:00|214.78|212.58|217.34|215.14|217.49|215.29|214.78|212.58|0
1640179500000|2021-12-22 13:25:00|217.19|214.99|217.04|214.84|219.17|216.97|217.04|214.84|0
1640179800000|2021-12-22 13:30:00|216.96|214.76|216.43|214.23|217.19|214.99|215.37|213.17|0
1640180100000|2021-12-22 13:35:00|216.73|214.53|219.31|217.11|219.62|217.42|215.97|213.77|0
1640180400000|2021-12-22 13:40:00|219.24|217.04|221.07|218.87|221.3|219.1|217.64|215.44|0
1640180700000|2021-12-22 13:45:00|220.99|218.79|219.46|217.26|220.99|218.79|219.31|217.11|0
1640181000000|2021-12-22 13:50:00|219.61|217.41|219.91|217.71|219.91|217.71|218.69|216.49|0
1640181300000|2021-12-22 13:55:00|219.76|217.56|218.84|216.64|219.76|217.56|218.69|216.49|0
1640181600000|2021-12-22 14:00:00|218.69|216.49|218.38|216.18|219.91|217.71|218.38|216.18|0
1640181900000|2021-12-22 14:05:00|218.23|216.03|214.6|212.4|218.23|216.03|214.6|212.4|0
1640182200000|2021-12-22 14:10:00|214.45|212.25|215.65|213.45|215.95|213.75|213.99|211.79|0
1640182500000|2021-12-22 14:15:00|215.5|213.3|215.49|213.29|216.25|214.05|215.2|213|0
1640182800000|2021-12-22 14:20:00|215.65|213.45|216.25|214.05|216.85|214.65|215.64|213.44|0
1640183100000|2021-12-22 14:25:00|216.1|213.9|214.43|212.23|216.1|213.9|214.13|211.93|0
1640183400000|2021-12-22 14:30:00|214.58|212.38|213.98|211.78|215.19|212.99|212.63|210.43|0
1640183700000|2021-12-22 14:35:00|214.13|211.93|210.83|208.63|214.13|211.93|210.24|208.04|0
1640184000000|2021-12-22 14:40:00|210.69|208.49|209.35|207.15|213.53|211.33|209.35|207.15|0
1640184300000|2021-12-22 14:45:00|209.2|207|211.13|208.93|211.13|208.93|208.16|205.96|0
1640184600000|2021-12-22 14:50:00|211.06|208.86|208.9|206.7|212.47|210.27|208.75|206.55|0
1640184900000|2021-12-22 14:55:00|208.75|206.55|210.6|208.4|212.17|209.97|207.86|205.66|0
1640185200000|2021-12-22 15:00:00|210.31|208.11|210.52|208.32|210.67|208.47|207.27|205.07|0
1640185500000|2021-12-22 15:05:00|210.22|208.02|211.41|209.21|212.46|210.26|210.22|208.02|0
1640185800000|2021-12-22 15:10:00|211.26|209.06|209.03|206.83|211.26|209.06|208.29|206.09|0
1640186100000|2021-12-22 15:15:00|208.88|206.68|205.64|203.44|209.92|207.72|204.61|202.41|0
1640186400000|2021-12-22 15:20:00|205.49|203.29|205.2|203|207.11|204.91|205.2|203|0
1640186700000|2021-12-22 15:25:00|205.49|203.29|205.93|203.73|205.93|203.73|203.88|201.68|0
1640187000000|2021-12-22 15:30:00|206.51|204.31|204.39|202.19|206.51|204.31|204.1|201.9|0
1640187300000|2021-12-22 15:35:00|204.17|201.97|200.24|198.04|205.71|203.51|199.09|196.89|0
1640187600000|2021-12-22 15:40:00|200.1|197.9|199.38|197.18|200.24|198.04|198.8|196.6|0
1640187900000|2021-12-22 15:45:00|199.52|197.32|197.65|195.45|199.52|197.32|197.51|195.31|0
1640188200000|2021-12-22 15:50:00|197.51|195.31|195.23|193.03|197.65|195.45|194.52|192.32|0
1640188500000|2021-12-22 15:55:00|195.37|193.17|194.8|192.6|196.08|193.88|193.95|191.75|0
1640188800000|2021-12-22 16:00:00|194.66|192.46|195.08|192.88|195.5|193.3|194.37|192.17|0
1640189100000|2021-12-22 16:05:00|194.87|192.67|195.36|193.16|196.78|194.58|194.79|192.59|0
1640189400000|2021-12-22 16:10:00|195.22|193.02|192.67|190.47|195.5|193.3|192.53|190.33|0
1640189700000|2021-12-22 16:15:00|192.81|190.61|193.65|191.45|194.15|191.95|192.81|190.61|0
1640190000000|2021-12-22 16:20:00|193.51|191.31|195.07|192.87|195.35|193.15|193.09|190.89|0
1640190300000|2021-12-22 16:25:00|195.21|193.01|193.29|191.09|202.06|199.86|193.14|190.94|0
1640190600000|2021-12-22 16:30:00|193|190.8|191.73|189.53|193.85|191.65|191.17|188.97|0
1640190900000|2021-12-22 16:35:00|191.87|189.67|192.29|190.09|193|190.8|191.38|189.18|0
1640191200000|2021-12-22 16:40:00|192.15|189.95|192.43|190.23|193|190.8|191.73|189.53|0
1640191500000|2021-12-22 16:45:00|192.29|190.09|193.56|191.36|194.69|192.49|192.29|190.09|0
1640191800000|2021-12-22 16:50:00|193.7|191.5|193.27|191.07|193.84|191.64|192.71|190.51|0
1640192100000|2021-12-22 16:55:00|193.13|190.93|192|189.8|193.7|191.5|191.86|189.66|0
1640192400000|2021-12-22 17:00:00|191.57|189.37|191.15|188.95|193.13|190.93|191.15|188.95|0
1640192700000|2021-12-22 17:05:00|191.29|189.09|190.72|188.52|191.71|189.51|190.44|188.24|0
1640193000000|2021-12-22 17:10:00|190.86|188.66|192.74|190.54|193.02|190.82|190.86|188.66|0
1640193300000|2021-12-22 17:15:00|192.6|190.4|193.66|191.46|194.43|192.23|192.6|190.4|0
1640193600000|2021-12-22 17:20:00|193.72|191.52|194.99|192.79|194.99|192.79|193.44|191.24|0
1640193900000|2021-12-22 17:25:00|194.85|192.65|192.59|190.39|194.85|192.65|192.59|190.39|0
1640194200000|2021-12-22 17:30:00|192.73|190.53|192.45|190.25|193.15|190.95|192.17|189.97|0
1640194500000|2021-12-22 17:35:00|192.59|190.39|193.85|191.65|194.49|192.29|192.45|190.25|0
1640194800000|2021-12-22 17:40:00|193.71|191.51|193.14|190.94|194.56|192.36|192.72|190.52|0
1640195100000|2021-12-22 17:45:00|193.29|191.09|193.14|190.94|193.71|191.51|192.86|190.66|0
1640195400000|2021-12-22 17:50:00|192.86|190.66|191.59|189.39|192.86|190.66|191.17|188.97|0
1640195700000|2021-12-22 17:55:00|191.73|189.53|191.03|188.83|191.73|189.53|190.61|188.41|0
1640196000000|2021-12-22 18:00:00|191.17|188.97|191.17|188.97|192.43|190.23|190.89|188.69|0
1640196300000|2021-12-22 18:05:00|191.03|188.83|191.3|189.1|192.01|189.81|190.89|188.69|0
1640196600000|2021-12-22 18:10:00|191.44|189.24|192|189.8|192.56|190.36|191.3|189.1|0
1640196900000|2021-12-22 18:15:00|192.14|189.94|192.42|190.22|192.84|190.64|191.72|189.52|0
1640197200000|2021-12-22 18:20:00|192.28|190.08|193.54|191.34|193.54|191.34|192.28|190.08|0
1640197500000|2021-12-22 18:25:00|193.12|190.92|193.96|191.76|194.25|192.05|193.05|190.85|0
1640197800000|2021-12-22 18:30:00|193.68|191.48|192.83|190.63|193.96|191.76|192.41|190.21|0
1640198100000|2021-12-22 18:35:00|192.97|190.77|196.37|194.17|196.66|194.46|192.97|190.77|0
1640198400000|2021-12-22 18:40:00|196.23|194.03|196.37|194.17|197.8|195.6|195.66|193.46|0
1640198700000|2021-12-22 18:45:00|196.23|194.03|195.94|193.74|196.73|194.53|194.8|192.6|0
1640199000000|2021-12-22 18:50:00|195.8|193.6|195.08|192.88|196.15|193.95|194.94|192.74|0
1640199300000|2021-12-22 18:55:00|195.23|193.03|196.36|194.16|196.5|194.3|194.8|192.6|0
1640199600000|2021-12-22 19:00:00|196.22|194.02|195.9|193.7|198.36|196.16|195.9|193.7|0
1640199900000|2021-12-22 19:05:00|195.75|193.55|196.89|194.69|197.47|195.27|195.61|193.41|0
1640200200000|2021-12-22 19:10:00|196.75|194.55|195.82|193.62|197.4|195.2|195.61|193.41|0
1640200500000|2021-12-22 19:15:00|195.75|193.55|195.82|193.62|196.18|193.98|195.03|192.83|0
1640200800000|2021-12-22 19:20:00|195.89|193.69|195.46|193.26|196.17|193.97|194.6|192.4|0
1640201100000|2021-12-22 19:25:00|195.31|193.11|198.18|195.98|198.9|196.7|195.03|192.83|0
1640201400000|2021-12-22 19:30:00|198.03|195.83|196.31|194.11|198.03|195.83|195.31|193.11|0
1640201700000|2021-12-22 19:35:00|196.45|194.25|194.73|192.53|196.88|194.68|194.59|192.39|0
1640202000000|2021-12-22 19:40:00|194.88|192.68|195.3|193.1|195.45|193.25|194.17|191.97|0
1640202300000|2021-12-22 19:45:00|195.44|193.24|194.44|192.24|195.44|193.24|194.3|192.1|0
1640202600000|2021-12-22 19:50:00|194.59|192.39|192.56|190.36|194.73|192.53|192.56|190.36|0
1640202900000|2021-12-22 19:55:00|192.42|190.22|192.13|189.93|192.84|190.64|191.85|189.65|0
1640203200000|2021-12-22 20:00:00|191.99|189.79|192.13|189.93|192.55|190.35|191.42|189.22|0
1640203500000|2021-12-22 20:05:00|191.98|189.78|191.27|189.07|192.55|190.35|190.85|188.65|0
1640203800000|2021-12-22 20:10:00|191.7|189.5|190.14|187.94|191.7|189.5|190|187.8|0
1640204100000|2021-12-22 20:15:00|190.22|188.02|191.83|189.63|192.4|190.2|189.72|187.52|0
1640204400000|2021-12-22 20:20:00|192.12|189.92|191.41|189.21|193.11|190.91|191.27|189.07|0
1640204700000|2021-12-22 20:25:00|191.12|188.92|190.09|187.89|191.41|189.21|189.24|187.04|0
1640205000000|2021-12-22 20:30:00|189.95|187.75|190.23|188.03|190.94|188.74|189.38|187.18|0
1640205300000|2021-12-22 20:35:00|190.37|188.17|188.53|186.33|190.51|188.31|188.39|186.19|0
1640205600000|2021-12-22 20:40:00|188.39|186.19|188.25|186.05|189.38|187.18|187.97|185.77|0
1640205900000|2021-12-22 20:45:00|188.39|186.19|187.82|185.62|189.23|187.03|186.98|184.78|0
1640206200000|2021-12-22 20:50:00|187.96|185.76|183.92|181.72|187.96|185.76|183.51|181.31|0
1640206500000|2021-12-22 20:55:00|183.78|181.58|183.92|181.72|184.06|181.86|182.81|180.61|0
1640206800000|2021-12-22 21:00:00|184.06|181.86|183.25|181.05|185.95|183.75|183.12|180.92|0
1640207100000|2021-12-22 21:05:00|183.12|180.92|182.29|180.09|183.25|181.05|182.01|179.81|0
1640207400000|2021-12-22 21:10:00|182.15|179.95|181.6|179.4|182.15|179.95|181.32|179.12|0
1640207700000|2021-12-22 21:15:00|181.79|179.19|181.79|179.19|181.93|179.33|181.66|179.06|0
1640208000000|2021-12-22 21:20:00|181.93|179.33|181.65|179.05|181.93|179.33|181.51|178.91|0
1640208300000|2021-12-22 21:25:00|181.51|178.91|181.79|179.19|181.79|179.19|181.51|178.91|0
1640208600000|2021-12-22 21:30:00|181.92|179.32|181.78|179.18|181.92|179.32|181.78|179.18|0
1640208900000|2021-12-22 21:35:00|181.92|179.32|181.64|179.04|181.92|179.32|181.64|179.04|0
1640209200000|2021-12-22 21:40:00|181.78|179.18|181.78|179.18|181.92|179.32|181.78|179.18|0
1640209500000|2021-12-22 21:45:00|181.71|179.11|181.5|178.9|181.91|179.31|181.23|178.63|0
1640209800000|2021-12-22 21:50:00|181.64|179.04|181.63|179.03|181.77|179.17|181.23|178.63|0
1640210100000|2021-12-22 21:55:00|181.5|178.9|181.7|179.1|181.84|179.24|181.22|178.62|0
1640210400000|2021-12-22 22:00:00|181.72|179.12|181.85|179.25|181.9|179.3|181.66|179.06|0
1640210700000|2021-12-22 22:05:00|181.84|179.24|181.81|179.21|181.84|179.24|181.78|179.18|0
1640211000000|2021-12-22 22:10:00|181.79|179.19|181.75|179.15|181.79|179.19|181.73|179.13|0
1640211300000|2021-12-22 22:15:00|181.77|179.17|181.77|179.17|181.77|179.17|181.77|179.17|0
1640211600000|2021-12-22 22:20:00|181.75|179.15|181.7|179.1|181.77|179.17|181.66|179.06|0
1640211900000|2021-12-22 22:25:00|181.76|179.16|181.64|179.04|181.84|179.24|181.64|179.04|0
1640212200000|2021-12-22 22:30:00|181.66|179.06|181.62|179.02|181.66|179.06|181.58|178.98|0
1640212500000|2021-12-22 22:35:00|181.65|179.05|181.65|179.05|181.76|179.16|181.65|179.05|0
1640212800000|2021-12-22 22:40:00|181.71|179.11|181.77|179.17|181.81|179.21|181.67|179.07|0
1640213100000|2021-12-22 22:45:00|181.75|179.15|181.71|179.11|181.77|179.17|181.71|179.11|0
1640213400000|2021-12-22 22:50:00|181.77|179.17|181.82|179.22|181.91|179.31|181.77|179.17|0
1640213700000|2021-12-22 22:55:00|181.64|179.04|182.04|179.44|182.04|179.44|181.64|179.04|0
1640214000000|2021-12-22 23:00:00|181.8|179.2|180.36|177.76|181.8|179.2|179.95|177.35|0
1640214300000|2021-12-22 23:05:00|180.5|177.9|180.08|177.48|180.63|178.03|179.68|177.08|0
1640214600000|2021-12-22 23:10:00|179.95|177.35|181.18|178.58|181.45|178.85|179.95|177.35|0
1640214900000|2021-12-22 23:15:00|181.04|178.44|180.49|177.89|181.04|178.44|180.35|177.75|0
1640215200000|2021-12-22 23:20:00|180.35|177.75|180.9|178.3|181.03|178.43|180.21|177.61|0
1640215500000|2021-12-22 23:25:00|180.76|178.16|181.3|178.7|181.44|178.84|180.62|178.02|0
1640215800000|2021-12-22 23:30:00|181.17|178.57|180.21|177.61|181.3|178.7|180.21|177.61|0
1640216100000|2021-12-22 23:35:00|180.34|177.74|180.2|177.6|180.69|178.09|180.07|177.47|0
1640216400000|2021-12-22 23:40:00|180.34|177.74|180.47|177.87|181.16|178.56|179.93|177.33|0
1640216700000|2021-12-22 23:45:00|180.2|177.6|181.43|178.83|181.57|178.97|179.93|177.33|0
1640217000000|2021-12-22 23:50:00|181.29|178.69|180.88|178.28|181.29|178.69|180.74|178.14|0
1640217300000|2021-12-22 23:55:00|181.01|178.41|180.74|178.14|181.15|178.55|180.46|177.86|0
1640217600000|2021-12-23 00:00:00|181.01|178.41|181.42|178.82|181.56|178.96|180.6|178|0
1640217900000|2021-12-23 00:05:00|181.22|178.62|181.97|179.37|181.97|179.37|181.22|178.62|0
1640218200000|2021-12-23 00:10:00|181.83|179.23|182.65|180.05|182.65|180.05|181.49|178.89|0
1640218500000|2021-12-23 00:15:00|182.51|179.91|182.24|179.64|182.79|180.19|182.1|179.5|0
1640218800000|2021-12-23 00:20:00|182.31|179.71|182.51|179.91|182.78|180.18|181.96|179.36|0
1640219100000|2021-12-23 00:25:00|182.58|179.98|181.95|179.35|182.65|180.05|181.95|179.35|0
1640219400000|2021-12-23 00:30:00|182.03|179.43|181.81|179.21|182.09|179.49|181.27|178.67|0
1640219700000|2021-12-23 00:35:00|181.68|179.08|181.26|178.66|181.68|179.08|181.13|178.53|0
1640220000000|2021-12-23 00:40:00|181.33|178.73|181.67|179.07|181.95|179.35|181.33|178.73|0
1640220300000|2021-12-23 00:45:00|181.81|179.21|180.98|178.38|181.81|179.21|180.71|178.11|0
1640220600000|2021-12-23 00:50:00|181.12|178.52|181.32|178.72|181.39|178.79|180.98|178.38|0
1640220900000|2021-12-23 00:55:00|181.25|178.65|181.8|179.2|182.08|179.48|181.25|178.65|0
1640221200000|2021-12-23 01:00:00|181.87|179.27|182.62|180.02|183.18|180.58|181.66|179.06|0
1640221500000|2021-12-23 01:05:00|182.48|179.88|182.14|179.54|182.76|180.16|182.07|179.47|0
1640221800000|2021-12-23 01:10:00|182.07|179.47|182.34|179.74|182.48|179.88|182.07|179.47|0
1640222100000|2021-12-23 01:15:00|182.41|179.81|182.48|179.88|182.62|180.02|182.34|179.74|0
1640222400000|2021-12-23 01:20:00|182.34|179.74|182.33|179.73|182.55|179.95|182.2|179.6|0
1640222700000|2021-12-23 01:25:00|182.47|179.87|181.64|179.04|182.47|179.87|181.51|178.91|0
1640223000000|2021-12-23 01:30:00|181.51|178.91|182.74|180.14|182.74|180.14|181.51|178.91|0
1640223300000|2021-12-23 01:35:00|182.6|180|182.26|179.66|182.74|180.14|182.05|179.45|0
1640223600000|2021-12-23 01:40:00|182.33|179.73|182.19|179.59|182.6|180|182.05|179.45|0
1640223900000|2021-12-23 01:45:00|182.12|179.52|182.46|179.86|182.87|180.27|182.12|179.52|0
1640224200000|2021-12-23 01:50:00|182.39|179.79|182.32|179.72|182.39|179.79|182.04|179.44|0
1640224500000|2021-12-23 01:55:00|182.18|179.58|182.73|180.13|182.73|180.13|182.18|179.58|0
1640224800000|2021-12-23 02:00:00|182.59|179.99|182.31|179.71|182.73|180.13|181.9|179.3|0
1640225100000|2021-12-23 02:05:00|182.38|179.78|181.48|178.88|182.59|179.99|181.48|178.88|0
1640225400000|2021-12-23 02:10:00|181.62|179.02|181.21|178.61|181.62|179.02|180.66|178.06|0
1640225700000|2021-12-23 02:15:00|181.14|178.54|181.34|178.74|181.48|178.88|181.07|178.47|0
1640226000000|2021-12-23 02:20:00|181.48|178.88|181.61|179.01|181.89|179.29|181.34|178.74|0
1640226300000|2021-12-23 02:25:00|181.68|179.08|181.06|178.46|181.68|179.08|181.06|178.46|0
1640226600000|2021-12-23 02:30:00|181.2|178.6|181.19|178.59|181.33|178.73|180.65|178.05|0
1640226900000|2021-12-23 02:35:00|181.06|178.46|180.78|178.18|181.19|178.59|180.64|178.04|0
1640227200000|2021-12-23 02:40:00|180.85|178.25|181.19|178.59|181.33|178.73|180.64|178.04|0
1640227500000|2021-12-23 02:45:00|181.05|178.45|180.91|178.31|181.19|178.59|180.91|178.31|0
1640227800000|2021-12-23 02:50:00|181.05|178.45|180.91|178.31|181.18|178.58|180.91|178.31|0
1640228100000|2021-12-23 02:55:00|180.84|178.24|180.77|178.17|181.04|178.44|180.63|178.03|0
1640228400000|2021-12-23 03:00:00|180.9|178.3|181.11|178.51|181.11|178.51|180.63|178.03|0
1640228700000|2021-12-23 03:05:00|181.04|178.44|181.04|178.44|181.11|178.51|180.9|178.3|0
1640229000000|2021-12-23 03:10:00|181.17|178.57|180.9|178.3|181.17|178.57|180.83|178.23|0
1640229300000|2021-12-23 03:15:00|180.97|178.37|181.85|179.25|181.85|179.25|180.9|178.3|0
1640229600000|2021-12-23 03:20:00|181.72|179.12|181.44|178.84|181.85|179.25|181.44|178.84|0
1640229900000|2021-12-23 03:25:00|181.51|178.91|181.57|178.97|181.58|178.98|181.37|178.77|0
1640230200000|2021-12-23 03:30:00|181.51|178.91|181.98|179.38|181.98|179.38|181.44|178.84|0
1640230500000|2021-12-23 03:35:00|182.12|179.52|181.64|179.04|182.12|179.52|181.43|178.83|0
1640230800000|2021-12-23 03:40:00|181.57|178.97|181.09|178.49|181.64|179.04|181.02|178.42|0
1640231100000|2021-12-23 03:45:00|181.15|178.55|181.29|178.69|181.43|178.83|181.01|178.41|0
1640231400000|2021-12-23 03:50:00|181.22|178.62|181.28|178.68|181.42|178.82|181.15|178.55|0
1640231700000|2021-12-23 03:55:00|181.22|178.62|181.35|178.75|181.42|178.82|181.22|178.62|0
1640232000000|2021-12-23 04:00:00|181.42|178.82|181.28|178.68|181.42|178.82|181.21|178.61|0
1640232300000|2021-12-23 04:05:00|181.41|178.81|181.55|178.95|181.55|178.95|181.28|178.68|0
1640232600000|2021-12-23 04:10:00|181.41|178.81|181.27|178.67|181.41|178.81|181.14|178.54|0
1640232900000|2021-12-23 04:15:00|181.41|178.81|181.41|178.81|181.54|178.94|181.27|178.67|0
1640233200000|2021-12-23 04:20:00|181.27|178.67|181.4|178.8|181.4|178.8|181.13|178.53|0
1640233500000|2021-12-23 04:25:00|181.27|178.67|181.26|178.66|181.4|178.8|181.26|178.66|0
1640233800000|2021-12-23 04:30:00|181.33|178.73|181.12|178.52|181.4|178.8|181.12|178.52|0
1640234100000|2021-12-23 04:35:00|181.19|178.59|181.39|178.79|181.39|178.79|181.12|178.52|0
1640234400000|2021-12-23 04:40:00|181.26|178.66|181.25|178.65|181.39|178.79|181.25|178.65|0
1640234700000|2021-12-23 04:45:00|181.39|178.79|181.53|178.93|181.66|179.06|181.39|178.79|0
1640235000000|2021-12-23 04:50:00|181.6|179|181.66|179.06|181.66|179.06|181.52|178.92|0
1640235300000|2021-12-23 04:55:00|181.73|179.13|181.66|179.06|181.93|179.33|181.66|179.06|0
1640235600000|2021-12-23 05:00:00|181.52|178.92|181.24|178.64|181.59|178.99|181.24|178.64|0
1640235900000|2021-12-23 05:05:00|181.38|178.78|181.38|178.78|181.51|178.91|181.24|178.64|0
1640236200000|2021-12-23 05:10:00|181.24|178.64|181.65|179.05|181.65|179.05|181.24|178.64|0
1640236500000|2021-12-23 05:15:00|181.58|178.98|181.37|178.77|181.65|179.05|181.37|178.77|0
1640236800000|2021-12-23 05:20:00|181.3|178.7|180.82|178.22|181.37|178.77|180.82|178.22|0
1640237100000|2021-12-23 05:25:00|180.96|178.36|181.36|178.76|181.36|178.76|180.96|178.36|0
1640237400000|2021-12-23 05:30:00|181.23|178.63|180.95|178.35|181.23|178.63|180.68|178.08|0
1640237700000|2021-12-23 05:35:00|180.81|178.21|180.81|178.21|180.95|178.35|180.81|178.21|0
1640238000000|2021-12-23 05:40:00|180.74|178.14|180.53|177.93|180.81|178.21|180.53|177.93|0
1640238300000|2021-12-23 05:45:00|180.6|178|180.53|177.93|180.81|178.21|180.53|177.93|0
1640238600000|2021-12-23 05:50:00|180.6|178|181.21|178.61|181.21|178.61|180.6|178|0
1640238900000|2021-12-23 05:55:00|180.94|178.34|181.07|178.47|181.35|178.75|180.53|177.93|0
1640239200000|2021-12-23 06:00:00|180.94|178.34|179.56|176.96|180.94|178.34|179.43|176.83|0
1640239500000|2021-12-23 06:05:00|179.7|177.1|180.52|177.92|180.52|177.92|179.7|177.1|0
1640239800000|2021-12-23 06:10:00|180.65|178.05|181.34|178.74|181.48|178.88|180.65|178.05|0
1640240100000|2021-12-23 06:15:00|181.48|178.88|181.75|179.15|181.75|179.15|180.92|178.32|0
1640240400000|2021-12-23 06:20:00|181.88|179.28|181.61|179.01|181.88|179.28|181.2|178.6|0
1640240700000|2021-12-23 06:25:00|181.74|179.14|181.33|178.73|181.88|179.28|181.06|178.46|0
1640241000000|2021-12-23 06:30:00|181.19|178.59|181.19|178.59|181.47|178.87|181.12|178.52|0
1640241300000|2021-12-23 06:35:00|181.05|178.45|181.6|179|181.74|179.14|181.05|178.45|0
1640241600000|2021-12-23 06:40:00|181.73|179.13|181.46|178.86|181.73|179.13|181.32|178.72|0
1640241900000|2021-12-23 06:45:00|181.53|178.93|181.45|178.85|181.59|178.99|181.18|178.58|0
1640242200000|2021-12-23 06:50:00|181.39|178.79|181.59|178.99|181.59|178.99|181.18|178.58|0
1640242500000|2021-12-23 06:55:00|181.52|178.92|180.76|178.16|181.52|178.92|180.63|178.03|0
1640242800000|2021-12-23 07:00:00|180.63|178.03|181.03|178.43|181.17|178.57|180.49|177.89|0
1640243100000|2021-12-23 07:05:00|181.11|178.51|180.76|178.16|181.11|178.51|180.62|178.02|0
1640243400000|2021-12-23 07:10:00|180.69|178.09|180.75|178.15|181.03|178.43|180.62|178.02|0
1640243700000|2021-12-23 07:15:00|180.89|178.29|180.89|178.29|181.44|178.84|180.75|178.15|0
1640244000000|2021-12-23 07:20:00|180.96|178.36|181.3|178.7|181.43|178.83|180.89|178.29|0
1640244300000|2021-12-23 07:25:00|181.16|178.56|181.16|178.56|181.43|178.83|180.88|178.28|0
1640244600000|2021-12-23 07:30:00|181.29|178.69|181.43|178.83|181.7|179.1|181.15|178.55|0
1640244900000|2021-12-23 07:35:00|181.36|178.76|180.33|177.73|181.43|178.83|180.05|177.45|0
1640245200000|2021-12-23 07:40:00|180.26|177.66|180.26|177.66|180.6|178|180.05|177.45|0
1640245500000|2021-12-23 07:45:00|180.19|177.59|180.6|178|180.73|178.13|180.19|177.59|0
1640245800000|2021-12-23 07:50:00|180.73|178.13|180.73|178.13|180.87|178.27|180.46|177.86|0
1640246100000|2021-12-23 07:55:00|180.46|177.86|180.59|177.99|180.87|178.27|180.04|177.44|0
1640246400000|2021-12-23 08:00:00|180.52|177.92|180.72|178.12|181|178.4|180.04|177.44|0
1640246700000|2021-12-23 08:05:00|180.52|178.32|180.66|178.46|181.14|178.94|180.39|178.19|0
1640247000000|2021-12-23 08:10:00|180.52|178.32|181.48|179.28|181.62|179.42|180.38|178.18|0
1640247300000|2021-12-23 08:15:00|181.41|179.21|182.3|180.1|182.44|180.24|180.93|178.73|0
1640247600000|2021-12-23 08:20:00|182.44|180.24|181.06|178.86|182.58|180.38|181.06|178.86|0
1640247900000|2021-12-23 08:25:00|181.13|178.93|180.78|178.58|181.47|179.27|180.65|178.45|0
1640248200000|2021-12-23 08:30:00|180.92|178.72|180.51|178.31|181.33|179.13|180.51|178.31|0
1640248500000|2021-12-23 08:35:00|180.64|178.44|182.84|180.64|183.67|181.47|180.51|178.31|0
1640248800000|2021-12-23 08:40:00|182.78|180.58|182.36|180.16|182.98|180.78|181.87|179.67|0
1640249100000|2021-12-23 08:45:00|182.29|180.09|181.46|179.26|182.77|180.57|181.32|179.12|0
1640249400000|2021-12-23 08:50:00|181.6|179.4|178.79|176.59|181.73|179.53|178.31|176.11|0
1640249700000|2021-12-23 08:55:00|178.85|176.65|178.58|176.38|178.85|176.65|177.9|175.7|0
1640250000000|2021-12-23 09:00:00|178.72|176.52|178.98|176.78|179.67|177.47|178.58|176.38|0
1640250300000|2021-12-23 09:05:00|178.85|176.65|177.76|175.56|178.85|176.65|177.35|175.15|0
1640250600000|2021-12-23 09:10:00|177.83|175.63|178.16|175.96|178.16|175.96|177.35|175.15|0
1640250900000|2021-12-23 09:15:00|178.23|176.03|178.7|176.5|178.91|176.71|178.16|175.96|0
1640251200000|2021-12-23 09:20:00|178.57|176.37|179.52|177.32|179.73|177.53|178.57|176.37|0
1640251500000|2021-12-23 09:25:00|179.38|177.18|179.79|177.59|179.79|177.59|179.25|177.05|0
1640251800000|2021-12-23 09:30:00|179.93|177.73|179.65|177.45|180.2|178|179.24|177.04|0
1640252100000|2021-12-23 09:35:00|179.72|177.52|179.1|176.9|179.72|177.52|179.1|176.9|0
1640252400000|2021-12-23 09:40:00|178.96|176.76|178.82|176.62|179.24|177.04|178.56|176.36|0
1640252700000|2021-12-23 09:45:00|178.69|176.49|179.09|176.89|179.64|177.44|178.69|176.49|0
1640253000000|2021-12-23 09:50:00|179.17|176.97|179.57|177.37|179.64|177.44|178.96|176.76|0
1640253300000|2021-12-23 09:55:00|179.5|177.3|179.22|177.02|179.5|177.3|178.95|176.75|0
1640253600000|2021-12-23 10:00:00|179.16|176.96|179.22|177.02|179.77|177.57|179.09|176.89|0
1640253900000|2021-12-23 10:05:00|179.09|176.89|179.22|177.02|179.49|177.29|178.95|176.75|0
1640254200000|2021-12-23 10:10:00|179.08|176.88|178.94|176.74|179.08|176.88|178.81|176.61|0
1640254500000|2021-12-23 10:15:00|178.81|176.61|178.8|176.6|178.94|176.74|178.8|176.6|0
1640254800000|2021-12-23 10:20:00|178.74|176.54|178.12|175.92|178.74|176.54|177.58|175.38|0
1640255100000|2021-12-23 10:25:00|178.26|176.06|178.19|175.99|178.39|176.19|177.98|175.78|0
1640255400000|2021-12-23 10:30:00|178.25|176.05|178.32|176.12|178.39|176.19|178.12|175.92|0
1640255700000|2021-12-23 10:35:00|178.39|176.19|177.3|175.1|178.39|176.19|177.3|175.1|0
1640256000000|2021-12-23 10:40:00|176.89|174.69|177.16|174.96|177.3|175.1|176.89|174.69|0
1640256300000|2021-12-23 10:45:00|177.29|175.09|177.43|175.23|177.7|175.5|177.29|175.09|0
1640256600000|2021-12-23 10:50:00|177.29|175.09|176.48|174.28|177.29|175.09|175.94|173.74|0
1640256900000|2021-12-23 10:55:00|176.41|174.21|176.47|174.27|176.48|174.28|176.07|173.87|0
1640257200000|2021-12-23 11:00:00|176.34|174.14|176.61|174.41|176.74|174.54|176.2|174|0
1640257500000|2021-12-23 11:05:00|176.74|174.54|175.93|173.73|176.74|174.54|175.79|173.59|0
1640257800000|2021-12-23 11:10:00|175.79|173.59|176.33|174.13|176.33|174.13|175.39|173.19|0
1640258100000|2021-12-23 11:15:00|176.46|174.26|176.46|174.26|176.87|174.67|176.06|173.86|0
1640258400000|2021-12-23 11:20:00|176.33|174.13|176.19|173.99|176.33|174.13|175.92|173.72|0
1640258700000|2021-12-23 11:25:00|176.32|174.12|175.38|173.18|176.46|174.26|175.38|173.18|0
1640259000000|2021-12-23 11:30:00|175.51|173.31|176.05|173.85|176.05|173.85|175.51|173.31|0
1640259300000|2021-12-23 11:35:00|176.18|173.98|176.05|173.85|176.45|174.25|175.98|173.78|0
1640259600000|2021-12-23 11:40:00|175.91|173.71|176.04|173.84|176.04|173.84|175.5|173.3|0
1640259900000|2021-12-23 11:45:00|175.91|173.71|176.17|173.97|176.45|174.25|175.91|173.71|0
1640260200000|2021-12-23 11:50:00|176.24|174.04|176.17|173.97|176.31|174.11|175.77|173.57|0
1640260500000|2021-12-23 11:55:00|175.9|173.7|175.49|173.29|175.9|173.7|175.36|173.16|0
1640260800000|2021-12-23 12:00:00|175.36|173.16|174.28|172.08|175.36|173.16|174.15|171.95|0
1640261100000|2021-12-23 12:05:00|174.15|171.95|174.82|172.62|174.82|172.62|174.15|171.95|0
1640261400000|2021-12-23 12:10:00|174.68|172.48|174.14|171.94|174.82|172.62|174.14|171.94|0
1640261700000|2021-12-23 12:15:00|174.21|172.01|174.81|172.61|174.94|172.74|173.87|171.67|0
1640262000000|2021-12-23 12:20:00|174.94|172.74|175.08|172.88|175.21|173.01|174.41|172.21|0
1640262300000|2021-12-23 12:25:00|175.15|172.95|175.75|173.55|176.15|173.95|175.07|172.87|0
1640262600000|2021-12-23 12:30:00|175.88|173.68|175.74|173.54|176.15|173.95|175.61|173.41|0
1640262900000|2021-12-23 12:35:00|175.81|173.61|178.01|175.81|178.01|175.81|175.61|173.41|0
1640263200000|2021-12-23 12:40:00|174.41|172.21|173.33|171.13|174.41|172.21|173.33|171.13|0
1640263500000|2021-12-23 12:45:00|173.19|170.99|173.19|170.99|173.46|171.26|173.19|170.99|0
1640263800000|2021-12-23 12:50:00|173.32|171.12|173.19|170.99|173.39|171.19|173.19|170.99|0
1640264100000|2021-12-23 12:55:00|173.18|170.98|173.12|170.92|173.45|171.25|173.05|170.85|0
1640264400000|2021-12-23 13:00:00|173.18|170.98|173.72|171.52|173.72|171.52|172.11|169.91|0
1640264700000|2021-12-23 13:05:00|173.85|171.65|173.98|171.78|174.12|171.92|173.45|171.25|0
1640265000000|2021-12-23 13:10:00|174.12|171.92|173.85|171.65|174.39|172.19|173.85|171.65|0
1640265300000|2021-12-23 13:15:00|173.98|171.78|174.52|172.32|174.52|172.32|173.98|171.78|0
1640265600000|2021-12-23 13:20:00|174.65|172.45|175.33|173.13|175.33|173.13|174.65|172.45|0
1640265900000|2021-12-23 13:25:00|175.46|173.26|174.92|172.72|176|173.8|174.92|172.72|0
1640266200000|2021-12-23 13:30:00|174.85|172.65|175.05|172.85|175.93|173.73|174.38|172.18|0
1640266500000|2021-12-23 13:35:00|174.91|172.71|175.86|173.66|176|173.8|174.37|172.17|0
1640266800000|2021-12-23 13:40:00|176|173.8|177.35|175.15|178.31|176.11|175.72|173.52|0
1640267100000|2021-12-23 13:45:00|177.49|175.29|175.65|173.45|177.49|175.29|175.45|173.25|0
1640267400000|2021-12-23 13:50:00|175.58|173.38|175.85|173.65|175.99|173.79|175.45|173.25|0
1640267700000|2021-12-23 13:55:00|175.99|173.79|175.44|173.24|176.12|173.92|175.17|172.97|0
1640268000000|2021-12-23 14:00:00|175.31|173.11|173.95|171.75|175.31|173.11|173.68|171.48|0
1640268300000|2021-12-23 14:05:00|174.36|172.16|174.08|171.88|174.63|172.43|173.81|171.61|0
1640268600000|2021-12-23 14:10:00|173.95|171.75|175.03|172.83|175.16|172.96|173.68|171.48|0
1640268900000|2021-12-23 14:15:00|175.16|172.96|175.43|173.23|175.7|173.5|174.62|172.42|0
1640269200000|2021-12-23 14:20:00|175.56|173.36|175.02|172.82|175.84|173.64|174.75|172.55|0
1640269500000|2021-12-23 14:25:00|174.88|172.68|175.83|173.63|175.83|173.63|174.75|172.55|0
1640269800000|2021-12-23 14:30:00|175.42|173.22|171.17|168.97|176.24|174.04|170.91|168.71|0
1640270100000|2021-12-23 14:35:00|171.04|168.84|166.95|164.75|171.17|168.97|165.9|163.7|0
1640270400000|2021-12-23 14:40:00|167.08|164.88|168.12|165.92|170.24|168.04|166.95|164.75|0
1640270700000|2021-12-23 14:45:00|167.99|165.79|169.79|167.59|171.09|168.89|167.2|165|0
1640271000000|2021-12-23 14:50:00|169.99|167.79|169.65|167.45|169.99|167.79|167.81|165.61|0
1640271300000|2021-12-23 14:55:00|169.52|167.32|168.59|166.39|171.24|169.04|168.14|165.94|0
1640271600000|2021-12-23 15:00:00|168.86|166.66|169.25|167.05|169.45|167.25|167.41|165.21|0
1640271900000|2021-12-23 15:05:00|169.38|167.18|168.85|166.65|169.78|167.58|168.33|166.13|0
1640272200000|2021-12-23 15:10:00|168.72|166.52|166.04|163.84|168.85|166.65|165.45|163.25|0
1640272500000|2021-12-23 15:15:00|165.84|163.64|166.62|164.42|167.14|164.94|165.71|163.51|0
1640272800000|2021-12-23 15:20:00|166.49|164.29|165.57|163.37|167.01|164.81|165.44|163.24|0
1640273100000|2021-12-23 15:25:00|165.7|163.5|166.35|164.15|167.27|165.07|165.57|163.37|0
1640273400000|2021-12-23 15:30:00|166.22|164.02|167.26|165.06|168.05|165.85|165.05|162.85|0
1640273700000|2021-12-23 15:35:00|167.39|165.19|167.13|164.93|167.78|165.58|166.48|164.28|0
1640274000000|2021-12-23 15:40:00|167.26|165.06|166.6|164.4|167.39|165.19|166.21|164.01|0
1640274300000|2021-12-23 15:45:00|166.73|164.53|165.56|163.36|166.86|164.66|165.43|163.23|0
1640274600000|2021-12-23 15:50:00|165.3|163.1|165.04|162.84|166.08|163.88|164.65|162.45|0
1640274900000|2021-12-23 15:55:00|164.91|162.71|164|161.8|165.04|162.84|163.87|161.67|0
1640275200000|2021-12-23 16:00:00|163.87|161.67|164|161.8|164.77|162.57|163.35|161.15|0
1640275500000|2021-12-23 16:05:00|163.87|161.67|162.96|160.76|164.12|161.92|162.58|160.38|0
1640275800000|2021-12-23 16:10:00|162.83|160.63|163.09|160.89|163.09|160.89|162.06|159.86|0
1640276100000|2021-12-23 16:15:00|162.83|160.63|162.7|160.5|163.09|160.89|162.19|159.99|0
1640276400000|2021-12-23 16:20:00|162.83|160.63|163.47|161.27|164.12|161.92|162.83|160.63|0
1640276700000|2021-12-23 16:25:00|163.6|161.4|164.89|162.69|165.41|163.21|163.21|161.01|0
1640277000000|2021-12-23 16:30:00|164.76|162.56|163.85|161.65|164.76|162.56|163.72|161.52|0
1640277300000|2021-12-23 16:35:00|163.72|161.52|163.47|161.27|165.55|163.35|163.46|161.26|0
1640277600000|2021-12-23 16:40:00|163.6|161.4|163.72|161.52|163.98|161.78|163.47|161.27|0
1640277900000|2021-12-23 16:45:00|163.6|161.4|163.34|161.14|163.72|161.52|162.69|160.49|0
1640278200000|2021-12-23 16:50:00|163.33|161.13|163.2|161|163.59|161.39|162.69|160.49|0
1640278500000|2021-12-23 16:55:00|163.07|160.87|162.69|160.49|163.59|161.39|162.69|160.49|0
1640278800000|2021-12-23 17:00:00|162.81|160.61|163.33|161.13|163.39|161.19|162.81|160.61|0
1640279100000|2021-12-23 17:05:00|163.2|161|163.71|161.51|163.84|161.64|163.07|160.87|0
1640279400000|2021-12-23 17:10:00|163.58|161.38|163.84|161.64|163.84|161.64|163.32|161.12|0
1640279700000|2021-12-23 17:15:00|163.71|161.51|164.48|162.28|164.74|162.54|163.71|161.51|0
1640280000000|2021-12-23 17:20:00|164.35|162.15|164.61|162.41|164.74|162.54|164.09|161.89|0
1640280300000|2021-12-23 17:25:00|164.74|162.54|164.47|162.27|164.74|162.54|164.22|162.02|0
1640280600000|2021-12-23 17:30:00|164.6|162.4|164.34|162.14|164.6|162.4|163.83|161.63|0
1640280900000|2021-12-23 17:35:00|164.21|162.01|165.12|162.92|165.25|163.05|164.21|162.01|0
1640281200000|2021-12-23 17:40:00|164.99|162.79|164.73|162.53|164.99|162.79|164.47|162.27|0
1640281500000|2021-12-23 17:45:00|164.72|162.52|165.24|163.04|165.37|163.17|164.6|162.4|0
1640281800000|2021-12-23 17:50:00|165.11|162.91|165.11|162.91|165.5|163.3|164.85|162.65|0
1640282100000|2021-12-23 17:55:00|165.24|163.04|164.59|162.39|165.24|163.04|164.59|162.39|0
1640282400000|2021-12-23 18:00:00|164.72|162.52|165.23|163.03|165.23|163.03|164.33|162.13|0
1640282700000|2021-12-23 18:05:00|165.1|162.9|164.19|161.99|165.1|162.9|164.06|161.86|0
1640283000000|2021-12-23 18:10:00|164.06|161.86|165.09|162.89|165.48|163.28|164.06|161.86|0
1640283300000|2021-12-23 18:15:00|165.22|163.02|164.96|162.76|165.22|163.02|164.57|162.37|0
1640283600000|2021-12-23 18:20:00|164.83|162.63|164.57|162.37|164.96|162.76|164.57|162.37|0
1640283900000|2021-12-23 18:25:00|164.7|162.5|163.02|160.82|164.7|162.5|162.89|160.69|0
1640284200000|2021-12-23 18:30:00|162.89|160.69|163.53|161.33|163.66|161.46|162.89|160.69|0
1640284500000|2021-12-23 18:35:00|163.66|161.46|163.78|161.58|163.79|161.59|163.4|161.2|0
1640284800000|2021-12-23 18:40:00|163.91|161.71|163.65|161.45|164.04|161.84|163.52|161.32|0
1640285100000|2021-12-23 18:45:00|163.78|161.58|163.13|160.93|163.78|161.58|163.13|160.93|0
1640285400000|2021-12-23 18:50:00|163.01|160.81|162.62|160.42|163.01|160.81|162.62|160.42|0
1640285700000|2021-12-23 18:55:00|162.49|160.29|162.61|160.41|162.87|160.67|162.1|159.9|0
1640286000000|2021-12-23 19:00:00|162.49|160.29|161.84|159.64|162.49|160.29|161.46|159.26|0
1640286300000|2021-12-23 19:05:00|161.71|159.51|162.09|159.89|162.22|160.02|161.33|159.13|0
1640286600000|2021-12-23 19:10:00|161.97|159.77|162.22|160.02|162.35|160.15|161.96|159.76|0
1640286900000|2021-12-23 19:15:00|162.35|160.15|161.83|159.63|163.12|160.92|161.7|159.5|0
1640287200000|2021-12-23 19:20:00|161.96|159.76|161|158.8|161.96|159.76|160.93|158.73|0
1640287500000|2021-12-23 19:25:00|160.93|158.73|161.19|158.99|161.32|159.12|160.68|158.48|0
1640287800000|2021-12-23 19:30:00|161.31|159.11|161.38|159.18|161.95|159.75|161.06|158.86|0
1640288100000|2021-12-23 19:35:00|161.44|159.24|161.82|159.62|161.95|159.75|161.44|159.24|0
1640288400000|2021-12-23 19:40:00|161.89|159.69|161.18|158.98|161.89|159.69|161.18|158.98|0
1640288700000|2021-12-23 19:45:00|161.31|159.11|160.92|158.72|161.56|159.36|160.92|158.72|0
1640289000000|2021-12-23 19:50:00|161.05|158.85|160.15|157.95|161.05|158.85|160.15|157.95|0
1640289300000|2021-12-23 19:55:00|160.28|158.08|160.15|157.95|160.4|158.2|160.02|157.82|0
1640289600000|2021-12-23 20:00:00|160.28|158.08|162.57|160.37|162.57|160.37|160.02|157.82|0
1640289900000|2021-12-23 20:05:00|162.45|160.25|161.8|159.6|162.57|160.37|161.42|159.22|0
1640290200000|2021-12-23 20:10:00|161.67|159.47|160.78|158.58|161.93|159.73|160.78|158.58|0
1640290500000|2021-12-23 20:15:00|160.39|158.19|161.03|158.83|161.29|159.09|160.27|158.07|0
1640290800000|2021-12-23 20:20:00|160.9|158.7|161.79|159.59|161.79|159.59|160.77|158.57|0
1640291100000|2021-12-23 20:25:00|161.66|159.46|161.79|159.59|162.18|159.98|161.41|159.21|0
1640291400000|2021-12-23 20:30:00|161.92|159.72|163.59|161.39|163.84|161.64|161.79|159.59|0
1640291700000|2021-12-23 20:35:00|163.72|161.52|161.6|159.4|163.72|161.52|161.08|158.88|0
1640292000000|2021-12-23 20:40:00|161.47|159.27|160.19|157.99|161.85|159.65|160.06|157.86|0
1640292300000|2021-12-23 20:45:00|160.06|157.86|158.91|156.71|160.19|157.99|158.53|156.33|0
1640292600000|2021-12-23 20:50:00|158.15|155.95|159.29|157.09|159.29|157.09|157.77|155.57|0
1640292900000|2021-12-23 20:55:00|159.42|157.22|165.85|163.65|165.98|163.78|159.42|157.22|0
1640293200000|2021-12-23 21:00:00|165.98|163.78|165.2|163|165.98|163.78|164.16|161.96|0
1640293500000|2021-12-23 21:05:00|164.94|162.74|165.59|163.39|165.59|163.39|164.16|161.96|0
1640293800000|2021-12-23 21:10:00|165.46|163.26|165.45|163.25|165.85|163.65|165.32|163.12|0
1640592300000|2021-12-27 08:05:00|165.99|163.79|165.15|162.95|166.06|163.86|163.98|161.78|0
1640592600000|2021-12-27 08:10:00|164.89|162.69|164.3|162.1|164.89|162.69|163.65|161.45|0
1640592900000|2021-12-27 08:15:00|164.43|162.23|164.29|162.09|164.56|162.36|163.39|161.19|0
1640593200000|2021-12-27 08:20:00|164.17|161.97|164.94|162.74|165.27|163.07|163.72|161.52|0
1640593500000|2021-12-27 08:25:00|164.88|162.68|165.52|163.32|165.72|163.52|164.68|162.48|0
1640593800000|2021-12-27 08:30:00|165.46|163.26|164.29|162.09|165.72|163.52|164.16|161.96|0
1640594100000|2021-12-27 08:35:00|164.22|162.02|163.64|161.44|164.29|162.09|163.38|161.18|0
1640594400000|2021-12-27 08:40:00|163.7|161.5|163.89|161.69|164.28|162.08|163.51|161.31|0
1640594700000|2021-12-27 08:45:00|164.02|161.82|164.02|161.82|164.8|162.6|164.02|161.82|0
1640595000000|2021-12-27 08:50:00|164.15|161.95|163.76|161.56|164.21|162.01|163.31|161.11|0
1640595300000|2021-12-27 08:55:00|163.82|161.62|163.62|161.42|163.89|161.69|162.47|160.27|0
1640595600000|2021-12-27 09:00:00|163.49|161.29|165.04|162.84|165.3|163.1|163.49|161.29|0
1640595900000|2021-12-27 09:05:00|165.11|162.91|162.97|160.77|165.17|162.97|162.97|160.77|0
1640596200000|2021-12-27 09:10:00|162.91|160.71|163.1|160.9|163.23|161.03|162.59|160.39|0
1640596500000|2021-12-27 09:15:00|162.97|160.77|164|161.8|164.13|161.93|162.97|160.77|0
1640596800000|2021-12-27 09:20:00|163.87|161.67|164.12|161.92|164.38|162.18|163.87|161.67|0
1640597100000|2021-12-27 09:25:00|164.19|161.99|163.93|161.73|164.38|162.18|163.86|161.66|0
1640597400000|2021-12-27 09:30:00|163.99|161.79|164.7|162.5|165.29|163.09|163.99|161.79|0
1640597700000|2021-12-27 09:35:00|164.77|162.57|163.73|161.53|164.77|162.57|163.6|161.4|0
1640598000000|2021-12-27 09:40:00|163.6|161.4|163.02|160.82|163.6|161.4|162.69|160.49|0
1640598300000|2021-12-27 09:45:00|163.08|160.88|162.66|160.66|163.15|160.95|162.21|160.21|0
1640598600000|2021-12-27 09:50:00|162.72|160.72|161.82|159.82|162.72|160.72|161.82|159.82|0
1640598900000|2021-12-27 09:55:00|161.88|159.88|161.75|159.75|162.27|160.27|161.3|159.3|0
1640599200000|2021-12-27 10:00:00|161.69|159.69|162.01|160.01|162.2|160.2|161.04|159.04|0
1640599500000|2021-12-27 10:05:00|162.07|160.07|162.58|160.58|162.71|160.71|161.94|159.94|0
1640599800000|2021-12-27 10:10:00|162.71|160.71|162.45|160.45|162.71|160.71|162.32|160.32|0
1640600100000|2021-12-27 10:15:00|162.32|160.32|161.42|159.42|162.32|160.32|161.29|159.29|0
1640600400000|2021-12-27 10:20:00|161.55|159.55|161.87|159.87|162.19|160.19|161.41|159.41|0
1640600700000|2021-12-27 10:25:00|161.93|159.93|161.8|159.8|162.05|160.05|161.54|159.54|0
1640601000000|2021-12-27 10:30:00|161.67|159.67|161.41|159.41|161.67|159.67|161.15|159.15|0
1640601300000|2021-12-27 10:35:00|161.54|159.54|161.53|159.53|161.79|159.79|161.28|159.28|0
1640601600000|2021-12-27 10:40:00|161.47|159.47|161.27|159.27|161.66|159.66|161.27|159.27|0
1640601900000|2021-12-27 10:45:00|161.21|159.21|161.02|159.02|161.21|159.21|160.76|158.76|0
1640602200000|2021-12-27 10:50:00|161.14|159.14|161.46|159.46|161.46|159.46|160.76|158.76|0
1640602500000|2021-12-27 10:55:00|161.52|159.52|161.52|159.52|161.91|159.91|161.52|159.52|0
1640602800000|2021-12-27 11:00:00|161.59|159.59|161.77|159.77|162.03|160.03|161.39|159.39|0
1640603100000|2021-12-27 11:05:00|161.64|159.64|161.39|159.39|161.77|159.77|161.26|159.26|0
1640603400000|2021-12-27 11:10:00|161.32|159.32|161.51|159.51|161.64|159.64|161.32|159.32|0
1640603700000|2021-12-27 11:15:00|161.45|159.45|161.51|159.51|161.64|159.64|161.32|159.32|0
1640604000000|2021-12-27 11:20:00|161.57|159.57|162.08|160.08|162.4|160.4|161.57|159.57|0
1640604300000|2021-12-27 11:25:00|162.15|160.15|162.08|160.08|162.15|160.15|161.63|159.63|0
1640604600000|2021-12-27 11:30:00|162.01|160.01|162.21|160.21|162.53|160.53|161.76|159.76|0
1640604900000|2021-12-27 11:35:00|162.14|160.14|161.75|159.75|162.14|160.14|161.63|159.63|0
1640605200000|2021-12-27 11:40:00|161.62|159.62|161.75|159.75|161.75|159.75|161.31|159.31|0
1640605500000|2021-12-27 11:45:00|161.88|159.88|162.07|160.07|162.13|160.13|161.75|159.75|0
1640605800000|2021-12-27 11:50:00|162|160|161.74|159.74|162.2|160.2|161.61|159.61|0
1640606100000|2021-12-27 11:55:00|161.61|159.61|161.48|159.48|161.87|159.87|161.48|159.48|0
1640606400000|2021-12-27 12:00:00|161.55|159.55|161.61|159.61|161.74|159.74|161.35|159.35|0
1640606700000|2021-12-27 12:05:00|161.55|159.55|161.22|159.22|161.86|159.86|161.09|159.09|0
1640607000000|2021-12-27 12:10:00|161.35|159.35|160.96|158.96|161.35|159.35|160.96|158.96|0
1640607300000|2021-12-27 12:15:00|160.83|158.83|160.19|158.19|160.96|158.96|160.19|158.19|0
1640607600000|2021-12-27 12:20:00|160.07|158.07|159.55|157.55|160.19|158.19|159.43|157.43|0
1640607900000|2021-12-27 12:25:00|159.43|157.43|159.55|157.55|159.93|157.93|159.42|157.42|0
1640608200000|2021-12-27 12:30:00|159.42|157.42|158.03|156.03|159.42|157.42|157.53|155.53|0
1640608500000|2021-12-27 12:35:00|157.9|155.9|157.77|155.77|158.41|156.41|157.65|155.65|0
1640608800000|2021-12-27 12:40:00|157.9|155.9|157.39|155.39|158.28|156.28|156.25|154.25|0
1640609100000|2021-12-27 12:45:00|157.51|155.51|157.51|155.51|157.96|155.96|157.38|155.38|0
1640609400000|2021-12-27 12:50:00|157.26|155.26|157.76|155.76|157.89|155.89|157.26|155.26|0
1640609700000|2021-12-27 12:55:00|157.63|155.63|157.88|155.88|157.88|155.88|157.5|155.5|0
1640610000000|2021-12-27 13:00:00|157.76|155.76|157.63|155.63|157.95|155.95|157.37|155.37|0
1640610300000|2021-12-27 13:05:00|157.75|155.75|157.5|155.5|157.75|155.75|157.24|155.24|0
1640610600000|2021-12-27 13:10:00|157.37|155.37|157.37|155.37|157.87|155.87|157.37|155.37|0
1640610900000|2021-12-27 13:15:00|157.24|155.24|156.35|154.35|157.24|155.24|156.35|154.35|0
1640611200000|2021-12-27 13:20:00|156.23|154.23|156.6|154.6|156.73|154.73|155.98|153.98|0
1640611500000|2021-12-27 13:25:00|156.48|154.48|156.98|154.98|157.36|155.36|156.48|154.48|0
1640611800000|2021-12-27 13:30:00|156.73|154.73|156.79|154.79|157.1|155.1|156.72|154.72|0
1640612100000|2021-12-27 13:35:00|156.72|154.72|156.47|154.47|156.85|154.85|156.22|154.22|0
1640612400000|2021-12-27 13:40:00|156.34|154.34|155.96|153.96|156.47|154.47|155.96|153.96|0
1640612700000|2021-12-27 13:45:00|156.09|154.09|155.71|153.71|156.09|154.09|155.33|153.33|0
1640613000000|2021-12-27 13:50:00|155.83|153.83|155.12|153.12|157.9|155.9|154.74|152.74|0
1640613300000|2021-12-27 13:55:00|155.24|153.24|155.74|153.74|155.74|153.74|155.12|153.12|0
1640613600000|2021-12-27 14:00:00|155.87|153.87|155.61|153.61|155.99|153.99|155.49|153.49|0
1640613900000|2021-12-27 14:05:00|155.74|153.74|155.99|153.99|156.37|154.37|155.11|153.11|0
1640614200000|2021-12-27 14:10:00|155.86|153.86|155.48|153.48|155.99|153.99|155.48|153.48|0
1640614500000|2021-12-27 14:15:00|155.61|153.61|156.23|154.23|156.36|154.36|155.23|153.23|0
1640614800000|2021-12-27 14:20:00|156.11|154.11|155.98|153.98|156.48|154.48|155.73|153.73|0
1640615100000|2021-12-27 14:25:00|156.1|154.1|157.24|155.24|157.24|155.24|156.1|154.1|0
1640615400000|2021-12-27 14:30:00|156.98|154.98|152.97|150.97|157.24|155.24|151.48|149.48|0
1640615700000|2021-12-27 14:35:00|153.34|151.34|152.72|150.72|153.34|151.34|151.85|149.85|0
1640616000000|2021-12-27 14:40:00|152.47|150.47|152.09|150.09|152.72|150.72|150.98|148.98|0
1640616300000|2021-12-27 14:45:00|152.34|150.34|150.12|148.12|152.84|150.84|150.12|148.12|0
1640616600000|2021-12-27 14:50:00|150.61|148.61|152.09|150.09|152.09|150.09|148.89|146.89|0
1640616900000|2021-12-27 14:55:00|151.96|149.96|152.56|150.56|153.18|151.18|151.1|149.1|0
1640617200000|2021-12-27 15:00:00|152.19|150.19|150.23|148.23|152.93|150.93|150.23|148.23|0
1640617500000|2021-12-27 15:05:00|150.35|148.35|148.76|146.76|150.59|148.59|148.76|146.76|0
1640617800000|2021-12-27 15:10:00|148.89|146.89|148.64|146.64|149.74|147.74|148.64|146.64|0
1640618100000|2021-12-27 15:15:00|148.76|146.76|148.64|146.64|149.37|147.37|148.52|146.52|0
1640618400000|2021-12-27 15:20:00|148.51|146.51|147.3|145.3|148.88|146.88|146.82|144.82|0
1640618700000|2021-12-27 15:25:00|147.18|145.18|145.38|143.38|147.79|145.79|145.38|143.38|0
1640619000000|2021-12-27 15:30:00|145.26|143.26|145.02|143.02|146.46|144.46|144.67|142.67|0
1640619300000|2021-12-27 15:35:00|145.14|143.14|144.78|142.78|145.98|143.98|144.54|142.54|0
1640619600000|2021-12-27 15:40:00|144.9|142.9|144.89|142.89|145.61|143.61|144.54|142.54|0
1640619900000|2021-12-27 15:45:00|144.78|142.78|145.01|143.01|146.21|144.21|144.42|142.42|0
1640620200000|2021-12-27 15:50:00|144.89|142.89|145.13|143.13|145.25|143.25|144.42|142.42|0
1640620500000|2021-12-27 15:55:00|145.19|143.19|143.82|141.82|145.25|143.25|143.82|141.82|0
1640620800000|2021-12-27 16:00:00|143.46|141.46|142.87|140.87|144.29|142.29|142.87|140.87|0
1640621100000|2021-12-27 16:05:00|142.98|140.98|143.34|141.34|144.29|142.29|142.98|140.98|0
1640621400000|2021-12-27 16:10:00|143.28|141.28|142.74|140.74|143.45|141.45|142.39|140.39|0
1640621700000|2021-12-27 16:15:00|142.62|140.62|144.4|142.4|144.87|142.87|142.39|140.39|0
1640622000000|2021-12-27 16:20:00|144.28|142.28|144.39|142.39|145.35|143.35|143.92|141.92|0
1640622300000|2021-12-27 16:25:00|144.51|142.51|143.09|141.09|144.63|142.63|142.73|140.73|0
1640622600000|2021-12-27 16:30:00|143.44|141.44|143.91|141.91|144.15|142.15|143.09|141.09|0
1640622900000|2021-12-27 16:35:00|144.15|142.15|142.96|140.96|144.51|142.51|142.84|140.84|0
1640623200000|2021-12-27 16:40:00|143.2|141.2|143.2|141.2|143.55|141.55|142.84|140.84|0
1640623500000|2021-12-27 16:45:00|143.31|141.31|143.67|141.67|143.79|141.79|142.84|140.84|0
1640623800000|2021-12-27 16:50:00|143.78|141.78|143.31|141.31|143.9|141.9|143.07|141.07|0
1640624100000|2021-12-27 16:55:00|143.19|141.19|142.48|140.48|143.31|141.31|142.48|140.48|0
1640624400000|2021-12-27 17:00:00|142.6|140.6|141.53|139.53|142.6|140.6|141.42|139.42|0
1640624700000|2021-12-27 17:05:00|141.65|139.65|141.3|139.3|141.65|139.65|141.18|139.18|0
1640625000000|2021-12-27 17:10:00|141.53|139.53|141.18|139.18|142.12|140.12|141.06|139.06|0
1640625300000|2021-12-27 17:15:00|141.06|139.06|141.29|139.29|141.53|139.53|141.06|139.06|0
1640625600000|2021-12-27 17:20:00|141.17|139.17|141.05|139.05|141.64|139.64|140.94|138.94|0
1640625900000|2021-12-27 17:25:00|140.94|138.94|140.24|138.24|144.71|142.71|140.19|138.19|0
1640626200000|2021-12-27 17:30:00|140.19|138.19|140.47|138.47|140.94|138.94|139.89|137.89|0
1640626500000|2021-12-27 17:35:00|140.59|138.59|140.35|138.35|141.06|139.06|140.35|138.35|0
1640626800000|2021-12-27 17:40:00|140.47|138.47|140.23|138.23|141.06|139.06|140.23|138.23|0
1640627100000|2021-12-27 17:45:00|140.35|138.35|140|138|140.7|138.7|140|138|0
1640627400000|2021-12-27 17:50:00|140.11|138.11|139.76|137.76|140.23|138.23|139.65|137.65|0
1640627700000|2021-12-27 17:55:00|139.88|137.88|139.76|137.76|140|138|139.59|137.59|0
1640628000000|2021-12-27 18:00:00|139.82|137.82|139.99|137.99|140.34|138.34|139.82|137.82|0
1640628300000|2021-12-27 18:05:00|139.87|137.87|139.52|137.52|140.1|138.1|139.52|137.52|0
1640628600000|2021-12-27 18:10:00|139.64|137.64|139.28|137.28|140.1|138.1|139.28|137.28|0
1640628900000|2021-12-27 18:15:00|139.17|137.17|139.4|137.4|139.63|137.63|139.17|137.17|0
1640629200000|2021-12-27 18:20:00|139.51|137.51|138.7|136.7|139.63|137.63|138.7|136.7|0
1640629500000|2021-12-27 18:25:00|138.81|136.81|138.69|136.69|138.81|136.81|137.89|135.89|0
1640629800000|2021-12-27 18:30:00|138.58|136.58|138.92|136.92|139.1|137.1|138.58|136.58|0
1640630100000|2021-12-27 18:35:00|138.81|136.81|138.57|136.57|138.92|136.92|138.23|136.23|0
1640630400000|2021-12-27 18:40:00|138.46|136.46|138.45|136.45|138.8|136.8|138.34|136.34|0
1640630700000|2021-12-27 18:45:00|138.57|136.57|138.33|136.33|138.92|136.92|138.33|136.33|0
1640631000000|2021-12-27 18:50:00|138.45|136.45|137.99|135.99|138.45|136.45|137.87|135.87|0
1640631300000|2021-12-27 18:55:00|137.98|135.98|137.18|135.18|138.1|136.1|137.18|135.18|0
1640631600000|2021-12-27 19:00:00|137.29|135.29|137.4|135.4|138.33|136.33|137.29|135.29|0
1640631900000|2021-12-27 19:05:00|137.29|135.29|137.28|135.28|137.81|135.81|137.28|135.28|0
1640632200000|2021-12-27 19:10:00|137.4|135.4|137.28|135.28|137.63|135.63|137.05|135.05|0
1640632500000|2021-12-27 19:15:00|137.4|135.4|137.16|135.16|137.63|135.63|137.16|135.16|0
1640632800000|2021-12-27 19:20:00|137.28|135.28|136.7|134.7|137.28|135.28|136.47|134.47|0
1640633100000|2021-12-27 19:25:00|136.47|134.47|135.28|133.28|137.52|135.52|135.28|133.28|0
1640633400000|2021-12-27 19:30:00|135.4|133.4|135.74|133.74|135.85|133.85|135.4|133.4|0
1640633700000|2021-12-27 19:35:00|135.62|133.62|136.08|134.08|136.19|134.19|135.28|133.28|0
1640634000000|2021-12-27 19:40:00|135.96|133.96|136.99|134.99|136.99|134.99|135.5|133.5|0
1640634300000|2021-12-27 19:45:00|137.22|135.22|137.45|135.45|138.03|136.03|136.88|134.88|0
1640634600000|2021-12-27 19:50:00|137.34|135.34|137.91|135.91|138.14|136.14|137.34|135.34|0
1640634900000|2021-12-27 19:55:00|138.03|136.03|137.21|135.21|138.37|136.37|137.1|135.1|0
1640635200000|2021-12-27 20:00:00|137.33|135.33|137.9|135.9|138.37|136.37|137.33|135.33|0
1640635500000|2021-12-27 20:05:00|137.96|135.96|137.9|135.9|138.83|136.83|137.79|135.79|0
1640635800000|2021-12-27 20:10:00|138.02|136.02|138.25|136.25|138.83|136.83|138.02|136.02|0
1640636100000|2021-12-27 20:15:00|138.36|136.36|138.47|136.47|139.29|137.29|138.24|136.24|0
1640636400000|2021-12-27 20:20:00|138.59|136.59|138.24|136.24|139.05|137.05|137.89|135.89|0
1640636700000|2021-12-27 20:25:00|138.12|136.12|136.73|134.73|138.12|136.12|136.62|134.62|0
1640637000000|2021-12-27 20:30:00|136.62|134.62|136.5|134.5|136.62|134.62|136.16|134.16|0
1640637300000|2021-12-27 20:35:00|136.62|134.62|137.42|135.42|137.42|135.42|136.5|134.5|0
1640637600000|2021-12-27 20:40:00|137.3|135.3|135.35|133.35|137.42|135.42|135.24|133.24|0
1640637900000|2021-12-27 20:45:00|135.24|133.24|134.78|132.78|135.46|133.46|134.44|132.44|0
1640638200000|2021-12-27 20:50:00|134.55|132.55|133.3|131.3|135.23|133.23|132.96|130.96|0
1640638500000|2021-12-27 20:55:00|133.19|131.19|133.13|131.13|134.03|132.03|132.62|130.62|0
1640638800000|2021-12-27 21:00:00|132.79|130.79|132.9|130.9|132.9|130.9|132.57|130.57|0
1640639100000|2021-12-27 21:05:00|133.01|131.01|133.35|131.35|133.46|131.46|132.79|130.79|0
1640639400000|2021-12-27 21:10:00|133.24|131.24|133.8|131.8|133.8|131.8|133.23|131.23|0
1640639700000|2021-12-27 21:15:00|133.98|131.38|133.42|130.82|133.98|131.38|133.3|130.7|0
1640640000000|2021-12-27 21:20:00|133.53|130.93|133.64|131.04|133.64|131.04|133.41|130.81|0
1640640300000|2021-12-27 21:25:00|133.53|130.93|133.41|130.81|133.53|130.93|133.41|130.81|0
1640640600000|2021-12-27 21:30:00|133.3|130.7|133.3|130.7|133.52|130.92|133.18|130.58|0
1640640900000|2021-12-27 21:35:00|133.29|130.69|132.96|130.36|133.41|130.81|132.84|130.24|0
1640641200000|2021-12-27 21:40:00|133.07|130.47|133.29|130.69|133.4|130.8|132.95|130.35|0
1640641500000|2021-12-27 21:45:00|133.4|130.8|133.74|131.14|133.74|131.14|133.17|130.57|0
1640641800000|2021-12-27 21:50:00|133.62|131.02|133.17|130.57|133.62|131.02|133.06|130.46|0
1640642100000|2021-12-27 21:55:00|133.06|130.46|133.56|130.96|133.68|131.08|133.06|130.46|0
1640642400000|2021-12-27 22:00:00|133.71|131.11|133.92|131.32|134.22|131.62|133.55|130.95|0
1640642700000|2021-12-27 22:05:00|133.91|131.31|133.75|131.15|133.91|131.31|133.75|131.15|0
1640643000000|2021-12-27 22:10:00|133.77|131.17|133.9|131.3|133.92|131.32|133.77|131.17|0
1640643300000|2021-12-27 22:15:00|133.92|131.32|133.82|131.22|133.92|131.32|133.82|131.22|0
1640643600000|2021-12-27 22:20:00|133.83|131.23|133.89|131.29|134.01|131.41|133.81|131.21|0
1640643900000|2021-12-27 22:25:00|133.91|131.31|133.91|131.31|133.99|131.39|133.59|130.99|0
1640644200000|2021-12-27 22:30:00|133.89|131.29|133.89|131.29|133.94|131.34|133.76|131.16|0
1640644500000|2021-12-27 22:35:00|133.87|131.27|133.67|131.07|133.9|131.3|133.67|131.07|0
1640644800000|2021-12-27 22:40:00|133.7|131.1|133.85|131.25|133.85|131.25|133.63|131.03|0
1640645100000|2021-12-27 22:45:00|133.82|131.22|133.85|131.25|133.85|131.25|133.82|131.22|0
1640645400000|2021-12-27 22:50:00|133.84|131.24|133.91|131.31|133.91|131.31|133.81|131.21|0
1640645700000|2021-12-27 22:55:00|133.94|131.34|133.97|131.37|133.97|131.37|133.87|131.27|0
1640646000000|2021-12-27 23:00:00|134.43|131.83|133.63|131.03|134.43|131.83|133.35|130.75|0
1640646300000|2021-12-27 23:05:00|133.58|130.98|134.14|131.54|134.25|131.65|133.41|130.81|0
1640646600000|2021-12-27 23:10:00|134.02|131.42|134.13|131.53|134.25|131.65|133.8|131.2|0
1640646900000|2021-12-27 23:15:00|134.02|131.42|134.13|131.53|134.13|131.53|133.79|131.19|0
1640647200000|2021-12-27 23:20:00|134.19|131.59|134.69|132.09|134.81|132.21|134.02|131.42|0
1640647500000|2021-12-27 23:25:00|134.8|132.2|134.97|132.37|135.37|132.77|134.58|131.98|0
1640647800000|2021-12-27 23:30:00|135.03|132.43|134.57|131.97|135.03|132.43|134.57|131.97|0
1640648100000|2021-12-27 23:35:00|134.63|132.03|134.91|132.31|134.91|132.31|134.57|131.97|0
1640648400000|2021-12-27 23:40:00|134.97|132.37|135.13|132.53|135.25|132.65|134.74|132.14|0
1640648700000|2021-12-27 23:45:00|135.36|132.76|135.13|132.53|135.36|132.76|134.9|132.3|0
1640649000000|2021-12-27 23:50:00|135.19|132.59|135.18|132.58|135.35|132.75|135.13|132.53|0
1640649300000|2021-12-27 23:55:00|135.24|132.64|135.24|132.64|135.3|132.7|135.01|132.41|0
1640649600000|2021-12-28 00:00:00|135.12|132.52|135.91|133.31|136.14|133.54|135.12|132.52|0
1640649900000|2021-12-28 00:05:00|136.03|133.43|136.37|133.77|136.6|134|135.69|133.09|0
1640650200000|2021-12-28 00:10:00|136.48|133.88|136.71|134.11|136.71|134.11|136.02|133.42|0
1640650500000|2021-12-28 00:15:00|136.65|134.05|136.25|133.65|136.65|134.05|136.02|133.42|0
1640650800000|2021-12-28 00:20:00|136.13|133.53|135.22|132.62|136.31|133.71|135.11|132.51|0
1640651100000|2021-12-28 00:25:00|135.11|132.51|134.88|132.28|135.56|132.96|134.88|132.28|0
1640651400000|2021-12-28 00:30:00|134.76|132.16|135.21|132.61|135.33|132.73|134.76|132.16|0
1640651700000|2021-12-28 00:35:00|135.33|132.73|135.32|132.72|135.67|133.07|135.16|132.56|0
1640652000000|2021-12-28 00:40:00|135.21|132.61|134.53|131.93|135.55|132.95|134.53|131.93|0
1640652300000|2021-12-28 00:45:00|134.64|132.04|134.98|132.38|134.98|132.38|134.19|131.59|0
1640652600000|2021-12-28 00:50:00|135.09|132.49|134.97|132.37|135.32|132.72|134.86|132.26|0
1640652900000|2021-12-28 00:55:00|134.86|132.26|134.52|131.92|134.86|132.26|134.29|131.69|0
1640653200000|2021-12-28 01:00:00|134.29|131.69|134.85|132.25|135.08|132.48|134.29|131.69|0
1640653500000|2021-12-28 01:05:00|134.91|132.31|135.19|132.59|135.65|133.05|134.85|132.25|0
1640653800000|2021-12-28 01:10:00|135.3|132.7|135.19|132.59|135.42|132.82|134.96|132.36|0
1640654100000|2021-12-28 01:15:00|135.3|132.7|135.87|133.27|136.32|133.72|134.96|132.36|0
1640654400000|2021-12-28 01:20:00|135.98|133.38|135.98|133.38|136.21|133.61|135.87|133.27|0
1640654700000|2021-12-28 01:25:00|136.09|133.49|136.38|133.78|136.55|133.95|136.09|133.49|0
1640655000000|2021-12-28 01:30:00|136.32|133.72|136.43|133.83|136.66|134.06|136.09|133.49|0
1640655300000|2021-12-28 01:35:00|136.31|133.71|135.97|133.37|136.43|133.83|135.74|133.14|0
1640655600000|2021-12-28 01:40:00|136.08|133.48|135.74|133.14|136.2|133.6|135.62|133.02|0
1640655900000|2021-12-28 01:45:00|135.62|133.02|136.19|133.59|136.3|133.7|135.62|133.02|0
1640656200000|2021-12-28 01:50:00|136.25|133.65|135.5|132.9|136.7|134.1|135.5|132.9|0
1640656500000|2021-12-28 01:55:00|135.39|132.79|135.84|133.24|135.96|133.36|135.33|132.73|0
1640656800000|2021-12-28 02:00:00|135.96|133.36|136.41|133.81|136.52|133.92|135.79|133.19|0
1640657100000|2021-12-28 02:05:00|136.29|133.69|136.06|133.46|136.41|133.81|136.06|133.46|0
1640657400000|2021-12-28 02:10:00|135.95|133.35|136.29|133.69|136.35|133.75|135.83|133.23|0
1640657700000|2021-12-28 02:15:00|136.23|133.63|137.2|134.6|137.2|134.6|136.12|133.52|0
1640658000000|2021-12-28 02:20:00|137.09|134.49|137.08|134.48|137.2|134.6|136.74|134.14|0
1640658300000|2021-12-28 02:25:00|137.14|134.54|136.74|134.14|137.31|134.71|136.74|134.14|0
1640658600000|2021-12-28 02:30:00|136.8|134.2|136.85|134.25|136.96|134.36|136.62|134.02|0
1640658900000|2021-12-28 02:35:00|136.79|134.19|136.5|133.9|136.85|134.25|136.39|133.79|0
1640659200000|2021-12-28 02:40:00|136.39|133.79|136.04|133.44|136.5|133.9|136.04|133.44|0
1640659500000|2021-12-28 02:45:00|135.99|133.39|136.27|133.67|136.27|133.67|135.81|133.21|0
1640659800000|2021-12-28 02:50:00|136.15|133.55|136.26|133.66|136.27|133.67|135.98|133.38|0
1640660100000|2021-12-28 02:55:00|136.21|133.61|136.37|133.77|136.38|133.78|136.15|133.55|0
1640660400000|2021-12-28 03:00:00|136.26|133.66|136.14|133.54|136.49|133.89|135.92|133.32|0
1640660700000|2021-12-28 03:05:00|136.03|133.43|136.03|133.43|136.26|133.66|135.91|133.31|0
1640661000000|2021-12-28 03:10:00|136.02|133.42|136.48|133.88|136.71|134.11|136.02|133.42|0
1640661300000|2021-12-28 03:15:00|136.42|133.82|136.7|134.1|136.71|134.11|136.36|133.76|0
1640661600000|2021-12-28 03:20:00|136.65|134.05|136.7|134.1|136.82|134.22|136.59|133.99|0
1640661900000|2021-12-28 03:25:00|136.59|133.99|136.47|133.87|136.7|134.1|136.36|133.76|0
1640662200000|2021-12-28 03:30:00|136.35|133.75|136.47|133.87|136.47|133.87|136.12|133.52|0
1640662500000|2021-12-28 03:35:00|136.53|133.93|136.07|133.47|136.53|133.93|136.01|133.41|0
1640662800000|2021-12-28 03:40:00|136.01|133.41|135.89|133.29|136.07|133.47|135.66|133.06|0
1640663100000|2021-12-28 03:45:00|136|133.4|135.54|132.94|136|133.4|135.54|132.94|0
1640663400000|2021-12-28 03:50:00|135.66|133.06|135.88|133.28|135.89|133.29|135.66|133.06|0
1640663700000|2021-12-28 03:55:00|135.94|133.34|135.77|133.17|136|133.4|135.77|133.17|0
1640664000000|2021-12-28 04:00:00|135.88|133.28|135.99|133.39|135.99|133.39|135.76|133.16|0
1640664300000|2021-12-28 04:05:00|136.1|133.5|135.87|133.27|136.1|133.5|135.87|133.27|0
1640664600000|2021-12-28 04:10:00|135.82|133.22|135.76|133.16|135.99|133.39|135.76|133.16|0
1640664900000|2021-12-28 04:15:00|135.82|133.22|135.58|132.98|135.87|133.27|135.53|132.93|0
1640665200000|2021-12-28 04:20:00|135.53|132.93|135.75|133.15|135.86|133.26|135.52|132.92|0
1640665500000|2021-12-28 04:25:00|135.81|133.21|135.41|132.81|135.81|133.21|135.29|132.69|0
1640665800000|2021-12-28 04:30:00|135.4|132.8|135.17|132.57|135.4|132.8|134.95|132.35|0
1640666100000|2021-12-28 04:35:00|135.06|132.46|135.29|132.69|135.4|132.8|135.06|132.46|0
1640666400000|2021-12-28 04:40:00|135.28|132.68|135.28|132.68|135.4|132.8|135.17|132.57|0
1640666700000|2021-12-28 04:45:00|135.4|132.8|135.39|132.79|135.4|132.8|135.28|132.68|0
1640667000000|2021-12-28 04:50:00|135.51|132.91|135.39|132.79|135.56|132.96|135.39|132.79|0
1640667300000|2021-12-28 04:55:00|135.27|132.67|135.5|132.9|135.5|132.9|135.27|132.67|0
1640667600000|2021-12-28 05:00:00|135.61|133.01|135.61|133.01|135.84|133.24|135.5|132.9|0
1640667900000|2021-12-28 05:05:00|135.72|133.12|135.61|133.01|135.72|133.12|135.49|132.89|0
1640668200000|2021-12-28 05:10:00|135.49|132.89|135.15|132.55|135.49|132.89|135.04|132.44|0
1640668500000|2021-12-28 05:15:00|135.09|132.49|135.26|132.66|135.37|132.77|135.09|132.49|0
1640668800000|2021-12-28 05:20:00|135.21|132.61|135.37|132.77|135.48|132.88|135.14|132.54|0
1640669100000|2021-12-28 05:25:00|135.26|132.66|135.37|132.77|135.6|133|135.26|132.66|0
1640669400000|2021-12-28 05:30:00|135.43|132.83|135.25|132.65|135.48|132.88|135.25|132.65|0
1640669700000|2021-12-28 05:35:00|135.31|132.71|134.57|131.97|135.31|132.71|134.57|131.97|0
1640670000000|2021-12-28 05:40:00|134.51|131.91|134.68|132.08|134.68|132.08|134.45|131.85|0
1640670300000|2021-12-28 05:45:00|134.56|131.96|134.33|131.73|134.68|132.08|134.33|131.73|0
1640670600000|2021-12-28 05:50:00|134.22|131.62|133.88|131.28|134.22|131.62|133.88|131.28|0
1640670900000|2021-12-28 05:55:00|133.99|131.39|133.76|131.16|133.99|131.39|133.65|131.05|0
1640671200000|2021-12-28 06:00:00|133.54|130.94|133.65|131.05|134.1|131.5|133.31|130.71|0
1640671500000|2021-12-28 06:05:00|133.76|131.16|134.77|132.17|134.77|132.17|133.76|131.16|0
1640671800000|2021-12-28 06:10:00|134.89|132.29|135.11|132.51|135.11|132.51|134.66|132.06|0
1640672100000|2021-12-28 06:15:00|135|132.4|134.77|132.17|135|132.4|134.32|131.72|0
1640672400000|2021-12-28 06:20:00|134.65|132.05|134.54|131.94|134.65|132.05|134.43|131.83|0
1640672700000|2021-12-28 06:25:00|134.65|132.05|133.97|131.37|134.65|132.05|133.97|131.37|0
1640673000000|2021-12-28 06:30:00|133.86|131.26|133.97|131.37|134.31|131.71|133.86|131.26|0
1640673300000|2021-12-28 06:35:00|134.02|131.42|134.19|131.59|134.19|131.59|133.85|131.25|0
1640673600000|2021-12-28 06:40:00|134.08|131.48|133.85|131.25|134.13|131.53|133.85|131.25|0
1640673900000|2021-12-28 06:45:00|134.07|131.47|134.18|131.58|134.18|131.58|133.96|131.36|0
1640674200000|2021-12-28 06:50:00|134.02|131.42|134.18|131.58|134.35|131.75|133.84|131.24|0
1640674500000|2021-12-28 06:55:00|134.24|131.64|133.61|131.01|134.29|131.69|133.5|130.9|0
1640674800000|2021-12-28 07:00:00|133.67|131.07|134.51|131.91|134.63|132.03|133.39|130.79|0
1640675100000|2021-12-28 07:05:00|134.63|132.03|134.17|131.57|134.74|132.14|134.06|131.46|0
1640675400000|2021-12-28 07:10:00|134.23|131.63|134.28|131.68|134.4|131.8|133.83|131.23|0
1640675700000|2021-12-28 07:15:00|134.17|131.57|134.34|131.74|134.39|131.79|134.16|131.56|0
1640676000000|2021-12-28 07:20:00|134.28|131.68|134.61|132.01|134.61|132.01|134.28|131.68|0
1640676300000|2021-12-28 07:25:00|134.56|131.96|134.84|132.24|134.84|132.24|134.56|131.96|0
1640676600000|2021-12-28 07:30:00|134.95|132.35|135.4|132.8|135.52|132.92|134.84|132.24|0
1640676900000|2021-12-28 07:35:00|135.35|132.75|135.74|133.14|135.74|133.14|135.29|132.69|0
1640677200000|2021-12-28 07:40:00|135.63|133.03|136.31|133.71|136.31|133.71|135.62|133.02|0
1640677500000|2021-12-28 07:45:00|136.19|133.59|135.62|133.02|136.31|133.71|135.62|133.02|0
1640677800000|2021-12-28 07:50:00|135.56|132.96|135.84|133.24|136.07|133.47|135.22|132.62|0
1640678100000|2021-12-28 07:55:00|135.73|133.13|135.27|132.67|135.96|133.36|135.27|132.67|0
1640678400000|2021-12-28 08:00:00|135.5|132.9|135.38|132.78|135.61|133.01|134.93|132.33|0
1640678700000|2021-12-28 08:05:00|135.2|133.2|133.51|131.51|135.2|133.2|133.51|131.51|0
1640679000000|2021-12-28 08:10:00|133.63|131.63|133.85|131.85|133.85|131.85|133.51|131.51|0
1640679300000|2021-12-28 08:15:00|133.79|131.79|133.39|131.39|133.85|131.85|133.06|131.06|0
1640679600000|2021-12-28 08:20:00|133.51|131.51|133.39|131.39|133.62|131.62|133.16|131.16|0
1640679900000|2021-12-28 08:25:00|133.28|131.28|131.03|129.03|133.39|131.39|130.36|128.36|0
1640680200000|2021-12-28 08:30:00|130.92|128.92|131.47|129.47|131.92|129.92|130.92|128.92|0
1640680500000|2021-12-28 08:35:00|131.58|129.58|132.25|130.25|132.59|130.59|131.58|129.58|0
1640680800000|2021-12-28 08:40:00|132.31|130.31|131.8|129.8|132.37|130.37|131.36|129.36|0
1640681100000|2021-12-28 08:45:00|131.69|129.69|130.9|128.9|131.69|129.69|130.57|128.57|0
1640681400000|2021-12-28 08:50:00|131.02|129.02|130.23|128.23|131.13|129.13|130.01|128.01|0
1640681700000|2021-12-28 08:55:00|130.12|128.12|129.73|127.73|130.57|128.57|129.46|127.46|0
1640682000000|2021-12-28 09:00:00|129.68|127.68|129.29|127.29|130.34|128.34|129.23|127.23|0
1640682300000|2021-12-28 09:05:00|129.23|127.23|128.9|126.9|129.56|127.56|128.62|126.62|0
1640682600000|2021-12-28 09:10:00|129.01|127.01|128.12|126.12|129.23|127.23|128.01|126.01|0
1640682900000|2021-12-28 09:15:00|128.23|126.23|128.56|126.56|129|127|128.12|126.12|0
1640683200000|2021-12-28 09:20:00|128.45|126.45|127.35|125.35|128.56|126.56|127.35|125.35|0
1640683500000|2021-12-28 09:25:00|127.41|125.41|127.67|125.67|127.68|125.68|127.35|125.35|0
1640683800000|2021-12-28 09:30:00|127.78|125.78|127.78|125.78|128.11|126.11|127.45|125.45|0
1640684100000|2021-12-28 09:35:00|127.89|125.89|127.01|125.01|127.89|125.89|126.9|124.9|0
1640684400000|2021-12-28 09:40:00|127.12|125.12|127.23|125.23|127.56|125.56|127.01|125.01|0
1640684700000|2021-12-28 09:45:00|127.56|125.56|127.88|125.88|128.1|126.1|127.39|125.39|0
1640685000000|2021-12-28 09:50:00|127.99|125.99|127.55|125.55|128.21|126.21|127.44|125.44|0
1640685300000|2021-12-28 09:55:00|127.66|125.66|127.17|125.17|127.66|125.66|127|125|0
1640685600000|2021-12-28 10:00:00|127.11|125.11|126.78|124.78|127.16|125.16|126.67|124.67|0
1640685900000|2021-12-28 10:05:00|126.73|124.73|126.01|124.01|126.78|124.78|126.01|124.01|0
1640686200000|2021-12-28 10:10:00|126.12|124.12|127.99|125.99|128.99|126.99|126.01|124.01|0
1640686500000|2021-12-28 10:15:00|128.05|126.05|127.88|125.88|128.21|126.21|127.77|125.77|0
1640686800000|2021-12-28 10:20:00|127.99|125.99|128.53|126.53|128.64|126.64|127.99|125.99|0
1640687100000|2021-12-28 10:25:00|128.42|126.42|129.29|127.29|129.4|127.4|128.42|126.42|0
1640687400000|2021-12-28 10:30:00|129.4|127.4|128.31|126.31|129.51|127.51|128.31|126.31|0
1640687700000|2021-12-28 10:35:00|128.41|126.41|128.74|126.74|128.96|126.96|128.31|126.31|0
1640688000000|2021-12-28 10:40:00|128.85|126.85|128.84|126.84|128.85|126.85|128.63|126.63|0
1640688300000|2021-12-28 10:45:00|128.9|126.9|129.39|127.39|129.39|127.39|128.9|126.9|0
1640688600000|2021-12-28 10:50:00|129.34|127.34|129.49|127.49|129.61|127.61|129.28|127.28|0
1640688900000|2021-12-28 10:55:00|129.55|127.55|128.83|126.83|129.71|127.71|128.83|126.83|0
1640689200000|2021-12-28 11:00:00|128.73|126.73|129.27|127.27|129.38|127.38|128.73|126.73|0
1640689500000|2021-12-28 11:05:00|129.16|127.16|129.38|127.38|129.49|127.49|129.16|127.16|0
1640689800000|2021-12-28 11:10:00|129.27|127.27|129.15|127.15|129.48|127.48|129.15|127.15|0
1640690100000|2021-12-28 11:15:00|129.21|127.21|128.77|126.77|129.21|127.21|128.71|126.71|0
1640690400000|2021-12-28 11:20:00|128.71|126.71|128.71|126.71|128.82|126.82|128.6|126.6|0
1640690700000|2021-12-28 11:25:00|128.66|126.66|128.71|126.71|128.93|126.93|128.6|126.6|0
1640691000000|2021-12-28 11:30:00|128.82|126.82|129.03|127.03|129.03|127.03|128.81|126.81|0
1640691300000|2021-12-28 11:35:00|128.98|126.98|129.36|127.36|129.47|127.47|128.92|126.92|0
1640691600000|2021-12-28 11:40:00|129.47|127.47|129.57|127.57|130.12|128.12|129.47|127.47|0
1640691900000|2021-12-28 11:45:00|129.46|127.46|129.46|127.46|129.63|127.63|129.35|127.35|0
1640692200000|2021-12-28 11:50:00|129.68|127.68|129.68|127.68|129.79|127.79|129.57|127.57|0
1640692500000|2021-12-28 11:55:00|129.78|127.78|129.89|127.89|130.22|128.22|129.78|127.78|0
1640692800000|2021-12-28 12:00:00|130|128|129.78|127.78|130.33|128.33|129.62|127.62|0
1640693100000|2021-12-28 12:05:00|129.67|127.67|129.67|127.67|129.89|127.89|129.56|127.56|0
1640693400000|2021-12-28 12:10:00|129.61|127.61|129.11|127.11|129.61|127.61|129.11|127.11|0
1640693700000|2021-12-28 12:15:00|129.06|127.06|128.89|126.89|129.11|127.11|128.89|126.89|0
1640694000000|2021-12-28 12:20:00|128.84|126.84|128.56|126.56|128.89|126.89|128.24|126.24|0
1640694300000|2021-12-28 12:25:00|128.45|126.45|128.67|126.67|128.67|126.67|128.34|126.34|0
1640694600000|2021-12-28 12:30:00|128.72|126.72|128.5|126.5|128.72|126.72|128.23|126.23|0
1640694900000|2021-12-28 12:35:00|128.56|126.56|128.77|126.77|128.77|126.77|128.34|126.34|0
1640695200000|2021-12-28 12:40:00|128.66|126.66|128.22|126.22|128.66|126.66|128.22|126.22|0
1640695500000|2021-12-28 12:45:00|128.33|126.33|128.44|126.44|128.66|126.66|128.22|126.22|0
1640695800000|2021-12-28 12:50:00|128.33|126.33|128.22|126.22|128.55|126.55|128|126|0
1640696100000|2021-12-28 12:55:00|128.32|126.32|128.76|126.76|128.76|126.76|128.32|126.32|0
1640696400000|2021-12-28 13:00:00|128.65|126.65|128.32|126.32|128.76|126.76|128.21|126.21|0
1640696700000|2021-12-28 13:05:00|128.27|126.27|128.53|126.53|128.64|126.64|128.27|126.27|0
1640697000000|2021-12-28 13:10:00|128.42|126.42|129.3|127.3|129.3|127.3|128.42|126.42|0
1640697300000|2021-12-28 13:15:00|129.29|127.29|129.07|127.07|129.51|127.51|129.07|127.07|0
1640697600000|2021-12-28 13:20:00|129.18|127.18|128.85|126.85|129.18|127.18|128.85|126.85|0
1640697900000|2021-12-28 13:25:00|128.96|126.96|129.07|127.07|129.07|127.07|128.85|126.85|0
1640698200000|2021-12-28 13:30:00|129.18|127.18|129.06|127.06|129.39|127.39|129.06|127.06|0
1640698500000|2021-12-28 13:35:00|128.95|126.95|128.84|126.84|128.95|126.95|128.62|126.62|0
1640698800000|2021-12-28 13:40:00|128.95|126.95|128.29|126.29|128.95|126.95|128.29|126.29|0
1640699100000|2021-12-28 13:45:00|128.24|126.24|129.05|127.05|129.05|127.05|128.24|126.24|0
1640699400000|2021-12-28 13:50:00|128.94|126.94|130.37|128.37|130.54|128.54|128.72|126.72|0
1640699700000|2021-12-28 13:55:00|130.26|128.26|131.25|129.25|131.36|129.36|129.93|127.93|0
1640700000000|2021-12-28 14:00:00|131.14|129.14|131.91|129.91|132.13|130.13|130.92|128.92|0
1640700300000|2021-12-28 14:05:00|132.02|130.02|133.02|131.02|133.36|131.36|131.8|129.8|0
1640700600000|2021-12-28 14:10:00|133.08|131.08|132.24|130.24|133.13|131.13|131.91|129.91|0
1640700900000|2021-12-28 14:15:00|132.46|130.46|131.01|129.01|132.46|130.46|131.01|129.01|0
1640701200000|2021-12-28 14:20:00|131.12|129.12|132.12|130.12|132.18|130.18|131.01|129.01|0
1640701500000|2021-12-28 14:25:00|131.79|129.79|132.12|130.12|133.01|131.01|131.67|129.67|0
1640701800000|2021-12-28 14:30:00|132.01|130.01|131.56|129.56|133.34|131.34|131.56|129.56|0
1640702100000|2021-12-28 14:35:00|131.34|129.34|133.37|131.37|134.38|132.38|131.03|129.03|0
1640702400000|2021-12-28 14:40:00|133.59|131.59|130.05|128.05|133.59|131.59|129.5|127.5|0
1640702700000|2021-12-28 14:45:00|130.6|128.6|131.81|129.81|133.04|131.04|129.61|127.61|0
1640703000000|2021-12-28 14:50:00|131.92|129.92|129.61|127.61|132.54|130.54|129.61|127.61|0
1640703300000|2021-12-28 14:55:00|129.82|127.82|129.06|127.06|129.93|127.93|127.64|125.64|0
1640703600000|2021-12-28 15:00:00|128.95|126.95|128.29|126.29|129.82|127.82|127.96|125.96|0
1640703900000|2021-12-28 15:05:00|128.4|126.4|133.36|131.36|133.36|131.36|128.29|126.29|0
1640704200000|2021-12-28 15:10:00|133.47|131.47|132.36|130.36|133.7|131.7|130.69|128.69|0
1640704500000|2021-12-28 15:15:00|132.24|130.24|134.03|132.03|134.03|132.03|131.58|129.58|0
1640704800000|2021-12-28 15:20:00|134.26|132.26|131.13|129.13|134.26|132.26|130.8|128.8|0
1640705100000|2021-12-28 15:25:00|131.02|129.02|129.69|127.69|131.79|129.79|128.91|126.91|0
1640705400000|2021-12-28 15:30:00|129.58|127.58|128.47|126.47|130.57|128.57|128.36|126.36|0
1640705700000|2021-12-28 15:35:00|128.42|126.42|129.35|127.35|129.68|127.68|127.48|125.48|0
1640706000000|2021-12-28 15:40:00|129.46|127.46|129.79|127.79|131.01|129.01|128.69|126.69|0
1640706300000|2021-12-28 15:45:00|130.01|128.01|129.23|127.23|130.56|128.56|128.68|126.68|0
1640706600000|2021-12-28 15:50:00|129.34|127.34|130.45|128.45|130.62|128.62|128.57|126.57|0
1640706900000|2021-12-28 15:55:00|130.56|128.56|130.11|128.11|130.56|128.56|129.56|127.56|0
1640707200000|2021-12-28 16:00:00|130.22|128.22|128.78|126.78|130.55|128.55|128.78|126.78|0
1640707500000|2021-12-28 16:05:00|128.89|126.89|130.21|128.21|130.21|128.21|128.78|126.78|0
1640707800000|2021-12-28 16:10:00|130.33|128.33|130.32|128.32|130.43|128.43|128.99|126.99|0
1640708100000|2021-12-28 16:15:00|130.43|128.43|131.1|129.1|131.32|129.32|130.32|128.32|0
1640708400000|2021-12-28 16:20:00|131.16|129.16|130.43|128.43|131.32|129.32|128.99|126.99|0
1640708700000|2021-12-28 16:25:00|130.54|128.54|130.21|128.21|132|130|130.09|128.09|0
1640709000000|2021-12-28 16:30:00|129.87|127.87|130.2|128.2|131.44|129.44|129.87|127.87|0
1640709300000|2021-12-28 16:35:00|130.43|128.43|130.53|128.53|131.54|129.54|130.43|128.43|0
1640709600000|2021-12-28 16:40:00|130.65|128.65|131.2|129.2|131.54|129.54|130.2|128.2|0
1640709900000|2021-12-28 16:45:00|131.09|129.09|129.97|127.97|131.54|129.54|129.97|127.97|0
1640710200000|2021-12-28 16:50:00|130.08|128.08|128.08|126.08|130.19|128.19|127.97|125.97|0
1640710500000|2021-12-28 16:55:00|128.19|126.19|128.14|126.14|128.41|126.41|127.64|125.64|0
1640710800000|2021-12-28 17:00:00|128.08|126.08|128.63|126.63|129.3|127.3|127.97|125.97|0
1640711100000|2021-12-28 17:05:00|128.52|126.52|129.62|127.62|129.96|127.96|128.52|126.52|0
1640711400000|2021-12-28 17:10:00|129.74|127.74|130.07|128.07|130.51|128.51|129.4|127.4|0
1640711700000|2021-12-28 17:15:00|129.95|127.95|130.51|128.51|130.96|128.96|129.95|127.95|0
1640712000000|2021-12-28 17:20:00|130.62|128.62|130.51|128.51|131.18|129.18|130.4|128.4|0
1640712300000|2021-12-28 17:25:00|130.62|128.62|133.43|131.43|133.66|131.66|130.28|128.28|0
1640712600000|2021-12-28 17:30:00|133.49|131.49|136.97|134.97|136.97|134.97|132.64|130.64|0
1640712900000|2021-12-28 17:35:00|137.09|135.09|135.82|133.82|137.09|135.09|135.25|133.25|0
1640713200000|2021-12-28 17:40:00|135.88|133.88|135.82|133.82|136.16|134.16|135.47|133.47|0
1640713500000|2021-12-28 17:45:00|135.7|133.7|135.93|133.93|136.73|134.73|135.47|133.47|0
1640713800000|2021-12-28 17:50:00|136.04|134.04|134.55|132.55|136.33|134.33|134.27|132.27|0
1640714100000|2021-12-28 17:55:00|134.44|132.44|133.75|131.75|134.44|132.44|132.42|130.42|0
1640714400000|2021-12-28 18:00:00|133.92|131.92|132.84|130.84|134.66|132.66|132.84|130.84|0
1640714700000|2021-12-28 18:05:00|132.95|130.95|133.17|131.17|133.74|131.74|132.83|130.83|0
1640715000000|2021-12-28 18:10:00|133.29|131.29|133.74|131.74|133.96|131.96|132.94|130.94|0
1640715300000|2021-12-28 18:15:00|133.62|131.62|134.25|132.25|134.3|132.3|132.94|130.94|0
1640715600000|2021-12-28 18:20:00|134.19|132.19|134.41|132.41|135.21|133.21|133.51|131.51|0
1640715900000|2021-12-28 18:25:00|134.3|132.3|133.27|131.27|135.1|133.1|133.16|131.16|0
1640716200000|2021-12-28 18:30:00|133.39|131.39|134.07|132.07|134.07|132.07|132.93|130.93|0
1640716500000|2021-12-28 18:35:00|133.95|131.95|134.52|132.52|134.63|132.63|133.61|131.61|0
1640716800000|2021-12-28 18:40:00|134.63|132.63|134.63|132.63|134.8|132.8|133.27|131.27|0
1640717100000|2021-12-28 18:45:00|134.74|132.74|133.83|131.83|134.86|132.86|133.83|131.83|0
1640717400000|2021-12-28 18:50:00|133.94|131.94|133.48|131.48|133.94|131.94|133.15|131.15|0
1640717700000|2021-12-28 18:55:00|133.37|131.37|131.9|129.9|133.71|131.71|131.9|129.9|0
1640718000000|2021-12-28 19:00:00|132.12|130.12|135.99|133.99|135.99|133.99|131.9|129.9|0
1640718300000|2021-12-28 19:05:00|135.88|133.88|136.1|134.1|136.1|134.1|134.84|132.84|0
1640718600000|2021-12-28 19:10:00|135.99|133.99|135.53|133.53|136.1|134.1|135.53|133.53|0
1640718900000|2021-12-28 19:15:00|135.41|133.41|134.84|132.84|135.41|133.41|133.92|131.92|0
1640719200000|2021-12-28 19:20:00|134.72|132.72|134.15|132.15|134.84|132.84|133.69|131.69|0
1640719500000|2021-12-28 19:25:00|134.03|132.03|134.26|132.26|134.95|132.95|133.8|131.8|0
1640719800000|2021-12-28 19:30:00|134.37|132.37|134.14|132.14|134.71|132.71|133.46|131.46|0
1640720100000|2021-12-28 19:35:00|134.26|132.26|133.8|131.8|134.48|132.48|133.8|131.8|0
1640720400000|2021-12-28 19:40:00|133.91|131.91|133.24|131.24|134.14|132.14|133.01|131.01|0
1640720700000|2021-12-28 19:45:00|133.12|131.12|133.23|131.23|134.6|132.6|132.89|130.89|0
1640721000000|2021-12-28 19:50:00|133.35|131.35|132.55|130.55|134.26|132.26|132.1|130.1|0
1640721300000|2021-12-28 19:55:00|132.66|130.66|132.32|130.32|133.34|131.34|132.32|130.32|0
1640721600000|2021-12-28 20:00:00|132.43|130.43|132.45|130.45|133.23|131.23|132.34|130.34|0
1640721900000|2021-12-28 20:05:00|132.57|130.57|131.2|129.2|133.14|131.14|131.09|129.09|0
1640722200000|2021-12-28 20:10:00|131.09|129.09|130.64|128.64|131.54|129.54|130.64|128.64|0
1640722500000|2021-12-28 20:15:00|130.75|128.75|130.98|128.98|131.61|129.61|130.64|128.64|0
1640722800000|2021-12-28 20:20:00|131.09|129.09|130.87|128.87|131.09|129.09|130.3|128.3|0
1640723100000|2021-12-28 20:25:00|130.86|128.86|131.09|129.09|131.09|129.09|130.41|128.41|0
1640723400000|2021-12-28 20:30:00|130.97|128.97|131.54|129.54|132.9|130.9|129.96|127.96|0
1640723700000|2021-12-28 20:35:00|131.6|129.6|130.63|128.63|131.65|129.65|130.18|128.18|0
1640724000000|2021-12-28 20:40:00|130.74|128.74|129.5|127.5|130.86|128.86|128.38|126.38|0
1640724300000|2021-12-28 20:45:00|129.28|127.28|128.83|126.83|129.5|127.5|127.83|125.83|0
1640724600000|2021-12-28 20:50:00|129.27|127.27|132.21|130.21|133.01|131.01|129.27|127.27|0
1640724900000|2021-12-28 20:55:00|132.32|130.32|131.52|129.52|133.12|131.12|131.52|129.52|0
1640725200000|2021-12-28 21:00:00|130.96|128.96|128.72|126.72|131.06|129.06|128.49|126.49|0
1640725500000|2021-12-28 21:05:00|128.6|126.6|128.38|126.38|128.72|126.72|128.04|126.04|0
1640725800000|2021-12-28 21:10:00|128.6|126.6|128.6|126.6|128.94|126.94|128.37|126.37|0
1640726100000|2021-12-28 21:15:00|128.67|126.07|128.78|126.18|128.9|126.3|128.56|125.96|0
1640726400000|2021-12-28 21:20:00|128.67|126.07|128.78|126.18|128.78|126.18|128.56|125.96|0
1640726700000|2021-12-28 21:25:00|128.67|126.07|128.78|126.18|128.78|126.18|128.67|126.07|0
1640727000000|2021-12-28 21:30:00|128.89|126.29|129.11|126.51|129.22|126.62|128.89|126.29|0
1640727300000|2021-12-28 21:35:00|129.22|126.62|129.33|126.73|129.44|126.84|129.22|126.62|0
1640727600000|2021-12-28 21:40:00|129.44|126.84|129.78|127.18|129.89|127.29|129.44|126.84|0
1640727900000|2021-12-28 21:45:00|129.72|127.12|129.89|127.29|130.23|127.63|129.55|126.95|0
1640728200000|2021-12-28 21:50:00|129.77|127.17|130|127.4|130.22|127.62|129.77|127.17|0
1640728500000|2021-12-28 21:55:00|130.11|127.51|130.05|127.45|130.33|127.73|129.99|127.39|0
1640728800000|2021-12-28 22:00:00|130.16|127.56|130.09|127.49|130.16|127.56|129.94|127.34|0
1640729100000|2021-12-28 22:05:00|130.05|127.45|130.25|127.65|130.25|127.65|130.05|127.45|0
1640729400000|2021-12-28 22:10:00|130.17|127.57|130.29|127.69|130.31|127.71|130.17|127.57|0
1640729700000|2021-12-28 22:15:00|130.31|127.71|130.45|127.85|130.65|128.05|130.19|127.59|0
1640730000000|2021-12-28 22:20:00|130.4|127.8|130.46|127.86|130.47|127.87|130.26|127.66|0
1640730300000|2021-12-28 22:25:00|130.43|127.83|130.55|127.95|130.55|127.95|130.43|127.83|0
1640730600000|2021-12-28 22:30:00|130.48|127.88|130.46|127.86|130.55|127.95|130.4|127.8|0
1640730900000|2021-12-28 22:35:00|130.49|127.89|130.47|127.87|130.49|127.89|130.47|127.87|0
1640731200000|2021-12-28 22:40:00|130.49|127.89|130.54|127.94|130.57|127.97|130.49|127.89|0
1640731500000|2021-12-28 22:45:00|130.5|127.9|130.47|127.87|130.52|127.92|130.47|127.87|0
1640731800000|2021-12-28 22:50:00|130.45|127.85|130.41|127.81|130.46|127.86|130.38|127.78|0
1640732100000|2021-12-28 22:55:00|130.45|127.85|130.22|127.62|130.48|127.88|130.22|127.62|0
1640732400000|2021-12-28 23:00:00|129.23|126.63|129.84|127.24|129.84|127.24|129.11|126.51|0
1640732700000|2021-12-28 23:05:00|129.73|127.13|129.27|126.67|129.73|127.13|128.72|126.12|0
1640733000000|2021-12-28 23:10:00|129.16|126.56|129.61|127.01|129.61|127.01|129|126.4|0
1640733300000|2021-12-28 23:15:00|129.5|126.9|128.71|126.11|129.5|126.9|128.15|125.55|0
1640733600000|2021-12-28 23:20:00|128.82|126.22|128.15|125.55|128.93|126.33|128.15|125.55|0
1640733900000|2021-12-28 23:25:00|128.48|125.88|128.48|125.88|128.59|125.99|128.31|125.71|0
1640734200000|2021-12-28 23:30:00|128.37|125.77|128.14|125.54|128.48|125.88|128.03|125.43|0
1640734500000|2021-12-28 23:35:00|128.25|125.65|128.14|125.54|128.47|125.87|128.03|125.43|0
1640734800000|2021-12-28 23:40:00|128.08|125.48|128.02|125.42|128.36|125.76|127.91|125.31|0
1640735100000|2021-12-28 23:45:00|127.91|125.31|127.24|124.64|127.91|125.31|127.13|124.53|0
1640735400000|2021-12-28 23:50:00|127.35|124.75|127.35|124.75|127.57|124.97|127.24|124.64|0
1640735700000|2021-12-28 23:55:00|127.46|124.86|127.68|125.08|127.79|125.19|127.46|124.86|0
1640736000000|2021-12-29 00:00:00|127.79|125.19|128.01|125.41|128.46|125.86|127.01|124.41|0
1640736300000|2021-12-29 00:05:00|128.07|125.47|127.45|124.85|128.07|125.47|127.01|124.41|0
1640736600000|2021-12-29 00:10:00|127.34|124.74|127.73|125.13|127.78|125.18|127.23|124.63|0
1640736900000|2021-12-29 00:15:00|127.67|125.07|128|125.4|128.22|125.62|127.67|125.07|0
1640737200000|2021-12-29 00:20:00|128.06|125.46|127.89|125.29|128.11|125.51|127.33|124.73|0
1640737500000|2021-12-29 00:25:00|127.83|125.23|127.99|125.39|128.33|125.73|127.77|125.17|0
1640737800000|2021-12-29 00:30:00|128.11|125.51|128.55|125.95|128.66|126.06|128.05|125.45|0
1640738100000|2021-12-29 00:35:00|128.5|125.9|128.55|125.95|128.66|126.06|128.38|125.78|0
1640738400000|2021-12-29 00:40:00|128.43|125.83|128.21|125.61|128.55|125.95|128.21|125.61|0
1640738700000|2021-12-29 00:45:00|128.1|125.5|127.98|125.38|128.21|125.61|127.87|125.27|0
1640739000000|2021-12-29 00:50:00|127.87|125.27|128.04|125.44|128.2|125.6|127.87|125.27|0
1640739300000|2021-12-29 00:55:00|128.09|125.49|127.31|124.71|128.09|125.49|127.31|124.71|0
1640739600000|2021-12-29 01:00:00|127.37|124.77|127.3|124.7|127.53|124.93|126.97|124.37|0
1640739900000|2021-12-29 01:05:00|127.19|124.59|127.08|124.48|127.19|124.59|126.75|124.15|0
1640740200000|2021-12-29 01:10:00|127.19|124.59|127.41|124.81|127.52|124.92|126.75|124.15|0
1640740500000|2021-12-29 01:15:00|127.36|124.76|128.41|125.81|128.63|126.03|127.19|124.59|0
1640740800000|2021-12-29 01:20:00|128.52|125.92|128.18|125.58|128.52|125.92|127.85|125.25|0
1640741100000|2021-12-29 01:25:00|128.13|125.53|128.07|125.47|128.18|125.58|127.74|125.14|0
1640741400000|2021-12-29 01:30:00|128.18|125.58|130.54|127.94|130.71|128.11|128.18|125.58|0
1640741700000|2021-12-29 01:35:00|130.48|127.88|130.31|127.71|130.65|128.05|129.86|127.26|0
1640742000000|2021-12-29 01:40:00|130.42|127.82|130.3|127.7|130.7|128.1|129.97|127.37|0
1640742300000|2021-12-29 01:45:00|130.25|127.65|130.3|127.7|130.75|128.15|130.19|127.59|0
1640742600000|2021-12-29 01:50:00|130.41|127.81|130.3|127.7|130.64|128.04|129.85|127.25|0
1640742900000|2021-12-29 01:55:00|130.18|127.58|131.65|129.05|131.88|129.28|130.18|127.58|0
1640743200000|2021-12-29 02:00:00|131.71|129.11|131.88|129.28|132.34|129.74|131.65|129.05|0
1640743500000|2021-12-29 02:05:00|131.94|129.34|131.53|128.93|132.22|129.62|131.53|128.93|0
1640743800000|2021-12-29 02:10:00|131.59|128.99|131.42|128.82|131.65|129.05|131.31|128.71|0
1640744100000|2021-12-29 02:15:00|131.3|128.7|131.53|128.93|131.53|128.93|131.07|128.47|0
1640744400000|2021-12-29 02:20:00|131.41|128.81|131.3|128.7|131.41|128.81|131.18|128.58|0
1640744700000|2021-12-29 02:25:00|131.24|128.64|131.29|128.69|131.75|129.15|131.18|128.58|0
1640745000000|2021-12-29 02:30:00|131.41|128.81|130.84|128.24|131.52|128.92|130.84|128.24|0
1640745300000|2021-12-29 02:35:00|130.72|128.12|130.04|127.44|130.95|128.35|129.93|127.33|0
1640745600000|2021-12-29 02:40:00|130.16|127.56|130.1|127.5|130.49|127.89|129.99|127.39|0
1640745900000|2021-12-29 02:45:00|130.15|127.55|130.26|127.66|130.49|127.89|130.04|127.44|0
1640746200000|2021-12-29 02:50:00|130.38|127.78|129.58|126.98|130.49|127.89|129.47|126.87|0
1640746500000|2021-12-29 02:55:00|129.47|126.87|129.36|126.76|129.81|127.21|129.36|126.76|0
1640746800000|2021-12-29 03:00:00|129.41|126.81|129.69|127.09|129.69|127.09|129.35|126.75|0
1640747100000|2021-12-29 03:05:00|129.64|127.04|129.35|126.75|129.69|127.09|129.24|126.64|0
1640747400000|2021-12-29 03:10:00|129.24|126.64|129.01|126.41|129.24|126.64|128.67|126.07|0
1640747700000|2021-12-29 03:15:00|129.07|126.47|129.34|126.74|129.46|126.86|129.01|126.41|0
1640748000000|2021-12-29 03:20:00|129.23|126.63|129.34|126.74|129.57|126.97|129.23|126.63|0
1640748300000|2021-12-29 03:25:00|129.45|126.85|129.9|127.3|130.24|127.64|129.4|126.8|0
1640748600000|2021-12-29 03:30:00|129.79|127.19|129.06|126.46|129.79|127.19|128.66|126.06|0
1640748900000|2021-12-29 03:35:00|129|126.4|129.22|126.62|129.33|126.73|129|126.4|0
1640749200000|2021-12-29 03:40:00|129.28|126.68|128.94|126.34|129.33|126.73|128.77|126.17|0
1640749500000|2021-12-29 03:45:00|128.99|126.39|128.93|126.33|129.1|126.5|128.65|126.05|0
1640749800000|2021-12-29 03:50:00|128.99|126.39|128.71|126.11|128.99|126.39|128.31|125.71|0
1640750100000|2021-12-29 03:55:00|128.65|126.05|128.76|126.16|129.09|126.49|128.65|126.05|0
1640750400000|2021-12-29 04:00:00|128.87|126.27|129.09|126.49|129.09|126.49|128.82|126.22|0
1640750700000|2021-12-29 04:05:00|129.2|126.6|128.98|126.38|129.2|126.6|128.75|126.15|0
1640751000000|2021-12-29 04:10:00|128.97|126.37|129.53|126.93|129.53|126.93|128.86|126.26|0
1640751300000|2021-12-29 04:15:00|129.42|126.82|129.31|126.71|129.53|126.93|129.31|126.71|0
1640751600000|2021-12-29 04:20:00|129.42|126.82|129.19|126.59|129.42|126.82|129.08|126.48|0
1640751900000|2021-12-29 04:25:00|129.3|126.7|129.41|126.81|129.53|126.93|129.08|126.48|0
1640752200000|2021-12-29 04:30:00|129.3|126.7|129.07|126.47|129.41|126.81|129.07|126.47|0
1640752500000|2021-12-29 04:35:00|129.02|126.42|129.18|126.58|129.24|126.64|128.85|126.25|0
1640752800000|2021-12-29 04:40:00|129.07|126.47|129.07|126.47|129.18|126.58|128.84|126.24|0
1640753100000|2021-12-29 04:45:00|128.95|126.35|129.17|126.57|129.18|126.58|128.95|126.35|0
1640753400000|2021-12-29 04:50:00|129.06|126.46|128.72|126.12|129.06|126.46|128.72|126.12|0
1640753700000|2021-12-29 04:55:00|128.78|126.18|128.83|126.23|128.94|126.34|128.72|126.12|0
1640754000000|2021-12-29 05:00:00|128.89|126.29|129.17|126.57|129.28|126.68|128.89|126.29|0
1640754300000|2021-12-29 05:05:00|129.05|126.45|128.83|126.23|129.17|126.57|128.71|126.11|0
1640754600000|2021-12-29 05:10:00|128.94|126.34|128.82|126.22|128.94|126.34|128.6|126|0
1640754900000|2021-12-29 05:15:00|128.71|126.11|128.48|125.88|128.71|126.11|128.37|125.77|0
1640755200000|2021-12-29 05:20:00|128.59|125.99|128.93|126.33|128.93|126.33|128.48|125.88|0
1640755500000|2021-12-29 05:25:00|129.04|126.44|129.82|127.22|129.82|127.22|128.93|126.33|0
1640755800000|2021-12-29 05:30:00|129.71|127.11|129.03|126.43|129.94|127.34|128.92|126.32|0
1640756100000|2021-12-29 05:35:00|128.98|126.38|127.47|124.87|129.03|126.43|127.47|124.87|0
1640756400000|2021-12-29 05:40:00|127.58|124.98|127.46|124.86|127.8|125.2|127.46|124.86|0
1640756700000|2021-12-29 05:45:00|127.35|124.75|127.13|124.53|127.46|124.86|127.02|124.42|0
1640757000000|2021-12-29 05:50:00|127.24|124.64|127.4|124.8|127.52|124.92|127.24|124.64|0
1640757300000|2021-12-29 05:55:00|127.35|124.75|127.62|125.02|127.79|125.19|127.35|124.75|0
1640757600000|2021-12-29 06:00:00|127.57|124.97|127.67|125.07|128.01|125.41|127.01|124.41|0
1640757900000|2021-12-29 06:05:00|127.73|125.13|128.01|125.41|128.23|125.63|127.67|125.07|0
1640758200000|2021-12-29 06:10:00|127.89|125.29|129.01|126.41|129.01|126.41|127.78|125.18|0
1640758500000|2021-12-29 06:15:00|128.9|126.3|128.78|126.18|128.96|126.36|128.56|125.96|0
1640758800000|2021-12-29 06:20:00|128.56|125.96|128.33|125.73|128.78|126.18|128.22|125.62|0
1640759100000|2021-12-29 06:25:00|128.39|125.79|128.33|125.73|128.44|125.84|128.22|125.62|0
1640759400000|2021-12-29 06:30:00|128.27|125.67|127.99|125.39|128.27|125.67|127.72|125.12|0
1640759700000|2021-12-29 06:35:00|128.05|125.45|127.99|125.39|128.21|125.61|127.76|125.16|0
1640760000000|2021-12-29 06:40:00|127.93|125.33|127.98|125.38|128.1|125.5|127.82|125.22|0
1640760300000|2021-12-29 06:45:00|127.93|125.33|127.98|125.38|128.09|125.49|127.87|125.27|0
1640760600000|2021-12-29 06:50:00|127.87|125.27|127.87|125.27|127.98|125.38|127.87|125.27|0
1640760900000|2021-12-29 06:55:00|127.75|125.15|127.75|125.15|127.86|125.26|127.53|124.93|0
1640761200000|2021-12-29 07:00:00|127.64|125.04|127.19|124.59|127.75|125.15|127.08|124.48|0
1640761500000|2021-12-29 07:05:00|127.08|124.48|127.3|124.7|127.41|124.81|126.86|124.26|0
1640761800000|2021-12-29 07:10:00|127.41|124.81|126.96|124.36|127.41|124.81|126.85|124.25|0
1640762100000|2021-12-29 07:15:00|126.85|124.25|127.18|124.58|127.84|125.24|126.63|124.03|0
1640762400000|2021-12-29 07:20:00|127.24|124.64|127.4|124.8|127.51|124.91|126.63|124.03|0
1640762700000|2021-12-29 07:25:00|127.51|124.91|127.51|124.91|127.73|125.13|127.46|124.86|0
1640763000000|2021-12-29 07:30:00|127.62|125.02|128.06|125.46|128.17|125.57|127.56|124.96|0
1640763300000|2021-12-29 07:35:00|128.12|125.52|127.61|125.01|128.17|125.57|127.61|125.01|0
1640763600000|2021-12-29 07:40:00|127.67|125.07|127.33|124.73|127.67|125.07|126.83|124.23|0
1640763900000|2021-12-29 07:45:00|127.39|124.79|127.05|124.45|127.39|124.79|126.72|124.12|0
1640764200000|2021-12-29 07:50:00|127|124.4|126.94|124.34|127.16|124.56|126.72|124.12|0
1640764500000|2021-12-29 07:55:00|126.83|124.23|126.6|124|127.05|124.45|126.27|123.67|0
1640764800000|2021-12-29 08:00:00|126.71|124.11|127.43|124.83|127.71|125.11|126.38|123.78|0
1640765100000|2021-12-29 08:05:00|127.3|125.3|127.13|125.13|127.41|125.41|126.3|124.3|0
1640765400000|2021-12-29 08:10:00|126.96|124.96|127.62|125.62|127.85|125.85|126.96|124.96|0
1640765700000|2021-12-29 08:15:00|127.73|125.73|127.73|125.73|127.84|125.84|126.84|124.84|0
1640766000000|2021-12-29 08:20:00|127.62|125.62|127.28|125.28|127.62|125.62|126.84|124.84|0
1640766300000|2021-12-29 08:25:00|127.12|125.12|127.17|125.17|127.28|125.28|126.73|124.73|0
1640766600000|2021-12-29 08:30:00|127.28|125.28|126.61|124.61|127.72|125.72|126.39|124.39|0
1640766900000|2021-12-29 08:35:00|126.5|124.5|126.45|124.45|126.72|124.72|126.39|124.39|0
1640767200000|2021-12-29 08:40:00|126.5|124.5|126.27|124.27|126.61|124.61|126.17|124.17|0
1640767500000|2021-12-29 08:45:00|126.38|124.38|126.38|124.38|126.6|124.6|126.05|124.05|0
1640767800000|2021-12-29 08:50:00|126.27|124.27|126.82|124.82|126.93|124.93|126.16|124.16|0
1640768100000|2021-12-29 08:55:00|126.93|124.93|126.82|124.82|126.93|124.93|126.38|124.38|0
1640768400000|2021-12-29 09:00:00|126.93|124.93|126.15|124.15|126.93|124.93|126.04|124.04|0
1640768700000|2021-12-29 09:05:00|126.04|124.04|127.03|125.03|127.26|125.26|126.04|124.04|0
1640769000000|2021-12-29 09:10:00|127.09|125.09|127.14|125.14|127.14|125.14|126.7|124.7|0
1640769300000|2021-12-29 09:15:00|127.25|125.25|127.25|125.25|127.36|125.36|127.14|125.14|0
1640769600000|2021-12-29 09:20:00|127.31|125.31|127.25|125.25|127.58|125.58|127.19|125.19|0
1640769900000|2021-12-29 09:25:00|127.47|125.47|126.58|124.58|127.47|125.47|126.58|124.58|0
1640770200000|2021-12-29 09:30:00|126.69|124.69|126.69|124.69|126.8|124.8|126.41|124.41|0
1640770500000|2021-12-29 09:35:00|126.57|124.57|126.57|124.57|126.68|124.68|126.46|124.46|0
1640770800000|2021-12-29 09:40:00|126.68|124.68|126.57|124.57|126.68|124.68|126.24|124.24|0
1640771100000|2021-12-29 09:45:00|126.46|124.46|126.56|124.56|126.68|124.68|126.46|124.46|0
1640771400000|2021-12-29 09:50:00|126.45|124.45|126.56|124.56|126.78|124.78|126.34|124.34|0
1640771700000|2021-12-29 09:55:00|126.51|124.51|126.34|124.34|126.67|124.67|126.34|124.34|0
1640772000000|2021-12-29 10:00:00|126.45|124.45|126.11|124.11|126.45|124.45|125.67|123.67|0
1640772300000|2021-12-29 10:05:00|126.17|124.17|126.55|124.55|126.66|124.66|125.78|123.78|0
1640772600000|2021-12-29 10:10:00|126.66|124.66|126.77|124.77|126.88|124.88|126.55|124.55|0
1640772900000|2021-12-29 10:15:00|126.83|124.83|126.88|124.88|127.1|125.1|126.55|124.55|0
1640773200000|2021-12-29 10:20:00|126.77|124.77|127.1|125.1|127.32|125.32|126.66|124.66|0
1640773500000|2021-12-29 10:25:00|127.15|125.15|126.87|124.87|127.21|125.21|126.76|124.76|0
1640773800000|2021-12-29 10:30:00|126.93|124.93|126.98|124.98|127.09|125.09|126.87|124.87|0
1640774100000|2021-12-29 10:35:00|127.04|125.04|127.2|125.2|127.31|125.31|126.98|124.98|0
1640774400000|2021-12-29 10:40:00|126.98|124.98|126.86|124.86|127.09|125.09|126.75|124.75|0
1640774700000|2021-12-29 10:45:00|126.53|124.53|126.7|124.7|126.86|124.86|126.42|124.42|0
1640775000000|2021-12-29 10:50:00|126.64|124.64|127.75|125.75|127.86|125.86|126.64|124.64|0
1640775300000|2021-12-29 10:55:00|127.69|125.69|127.08|125.08|127.69|125.69|126.96|124.96|0
1640775600000|2021-12-29 11:00:00|128.08|126.08|127.91|125.91|128.13|126.13|127.63|125.63|0
1640775900000|2021-12-29 11:05:00|127.96|125.96|128.63|126.63|128.85|126.85|127.96|125.96|0
1640776200000|2021-12-29 11:10:00|128.74|126.74|128.4|126.4|128.74|126.74|128.18|126.18|0
1640776500000|2021-12-29 11:15:00|128.35|126.35|128.96|126.96|129.07|127.07|128.35|126.35|0
1640776800000|2021-12-29 11:20:00|129.07|127.07|128.51|126.51|129.3|127.3|128.51|126.51|0
1640777100000|2021-12-29 11:25:00|128.45|126.45|129.4|127.4|129.4|127.4|128.28|126.28|0
1640777400000|2021-12-29 11:30:00|129.51|127.51|128.95|126.95|129.51|127.51|128.95|126.95|0
1640777700000|2021-12-29 11:35:00|129.06|127.06|129.17|127.17|129.4|127.4|129.06|127.06|0
1640778000000|2021-12-29 11:40:00|129.12|127.12|129.17|127.17|129.17|127.17|128.94|126.94|0
1640778300000|2021-12-29 11:45:00|129.28|127.28|129.72|127.72|129.72|127.72|129.17|127.17|0
1640778600000|2021-12-29 11:50:00|129.83|127.83|129.83|127.83|129.83|127.83|129.6|127.6|0
1640778900000|2021-12-29 11:55:00|129.94|127.94|129.37|127.37|130.05|128.05|129.37|127.37|0
1640779200000|2021-12-29 12:00:00|129.49|127.49|129.82|127.82|129.93|127.93|129.37|127.37|0
1640779500000|2021-12-29 12:05:00|129.93|127.93|130.72|128.72|130.83|128.83|129.82|127.82|0
1640779800000|2021-12-29 12:10:00|130.83|128.83|130.38|128.38|131.06|129.06|130.15|128.15|0
1640780100000|2021-12-29 12:15:00|130.49|128.49|130.04|128.04|130.49|128.49|129.92|127.92|0
1640780400000|2021-12-29 12:20:00|129.98|127.98|129.92|127.92|130.49|128.49|129.81|127.81|0
1640780700000|2021-12-29 12:25:00|130.03|128.03|129.47|127.47|130.03|128.03|129.47|127.47|0
1640781000000|2021-12-29 12:30:00|129.58|127.58|130.48|128.48|130.59|128.59|129.58|127.58|0
1640781300000|2021-12-29 12:35:00|130.42|128.42|129.91|127.91|130.48|128.48|129.58|127.58|0
1640781600000|2021-12-29 12:40:00|130.02|128.02|129.8|127.8|130.02|128.02|129.68|127.68|0
1640781900000|2021-12-29 12:45:00|129.91|127.91|130.24|128.24|130.58|128.58|129.91|127.91|0
1640782200000|2021-12-29 12:50:00|130.36|128.36|130.35|128.35|130.47|128.47|130.02|128.02|0
1640782500000|2021-12-29 12:55:00|130.47|128.47|131.03|129.03|131.14|129.14|130.35|128.35|0
1640782800000|2021-12-29 13:00:00|130.8|128.8|131.36|129.36|131.48|129.48|130.69|128.69|0
1640783100000|2021-12-29 13:05:00|131.14|129.14|130.79|128.79|131.25|129.25|130.68|128.68|0
1640783400000|2021-12-29 13:10:00|130.68|128.68|130.57|128.57|130.79|128.79|130.23|128.23|0
1640783700000|2021-12-29 13:15:00|130.45|128.45|130.34|128.34|130.57|128.57|130.23|128.23|0
1640784000000|2021-12-29 13:20:00|130.45|128.45|131.35|129.35|131.47|129.47|130.34|128.34|0
1640784300000|2021-12-29 13:25:00|131.24|129.24|131.25|129.25|131.92|129.92|129.87|127.87|0
1640784600000|2021-12-29 13:30:00|130.91|128.91|130.91|128.91|131.14|129.14|130.18|128.18|0
1640784900000|2021-12-29 13:35:00|130.8|128.8|132.05|130.05|132.05|130.05|130.8|128.8|0
1640785200000|2021-12-29 13:40:00|131.82|129.82|131.47|129.47|131.93|129.93|131.02|129.02|0
1640785500000|2021-12-29 13:45:00|131.7|129.7|130.9|128.9|131.7|129.7|130.79|128.79|0
1640785800000|2021-12-29 13:50:00|131.01|129.01|130.33|128.33|131.24|129.24|129.99|127.99|0
1640786100000|2021-12-29 13:55:00|130.22|128.22|130.1|128.1|130.56|128.56|129.88|127.88|0
1640786400000|2021-12-29 14:00:00|130.21|128.21|128.52|126.52|130.21|128.21|128.41|126.41|0
1640786700000|2021-12-29 14:05:00|128.58|126.58|128.29|126.29|129.08|127.08|128.07|126.07|0
1640787000000|2021-12-29 14:10:00|128.18|126.18|128.4|126.4|128.74|126.74|128.07|126.07|0
1640787300000|2021-12-29 14:15:00|128.18|126.18|128.18|126.18|128.85|126.85|127.84|125.84|0
1640787600000|2021-12-29 14:20:00|128.29|126.29|128.85|126.85|128.85|126.85|128.29|126.29|0
1640787900000|2021-12-29 14:25:00|128.96|126.96|129.63|127.63|129.63|127.63|128.51|126.51|0
1640788200000|2021-12-29 14:30:00|129.18|127.18|127.67|125.67|129.52|127.52|127.28|125.28|0
1640788500000|2021-12-29 14:35:00|127.72|125.72|127.05|125.05|128.28|126.28|126.6|124.6|0
1640788800000|2021-12-29 14:40:00|126.82|124.82|127.94|125.94|128.05|126.05|124.61|122.61|0
1640789100000|2021-12-29 14:45:00|127.82|125.82|126.93|124.93|129.06|127.06|126.6|124.6|0
1640789400000|2021-12-29 14:50:00|127.04|125.04|125.71|123.71|127.6|125.6|125.27|123.27|0
1640789700000|2021-12-29 14:55:00|125.82|123.82|127.03|125.03|127.93|125.93|125.71|123.71|0
1640790000000|2021-12-29 15:00:00|126.59|124.59|127.81|125.81|128.04|126.04|126.48|124.48|0
1640790300000|2021-12-29 15:05:00|127.92|125.92|127.36|125.36|128.6|126.6|126.92|124.92|0
1640790600000|2021-12-29 15:10:00|127.47|125.47|131.99|129.99|132.68|130.68|126.92|124.92|0
1640790900000|2021-12-29 15:15:00|132.1|130.1|131.3|129.3|134.29|132.29|130.84|128.84|0
1640791200000|2021-12-29 15:20:00|131.53|129.53|129.71|127.71|131.76|129.76|129.71|127.71|0
1640791500000|2021-12-29 15:25:00|130.05|128.05|131.18|129.18|131.64|129.64|129.82|127.82|0
1640791800000|2021-12-29 15:30:00|131.07|129.07|129.93|127.93|131.98|129.98|129.93|127.93|0
1640792100000|2021-12-29 15:35:00|130.15|128.15|130.49|128.49|131.17|129.17|130.04|128.04|0
1640792400000|2021-12-29 15:40:00|130.72|128.72|128.46|126.46|130.95|128.95|127.79|125.79|0
1640792700000|2021-12-29 15:45:00|128.8|126.8|128.23|126.23|128.8|126.8|127.67|125.67|0
1640793000000|2021-12-29 15:50:00|128.18|126.18|127.89|125.89|129.35|127.35|127.89|125.89|0
1640793300000|2021-12-29 15:55:00|128|126|128.56|126.56|129.01|127.01|127.89|125.89|0
1640793600000|2021-12-29 16:00:00|128.67|126.67|126.13|124.13|129.12|127.12|126.02|124.02|0
1640793900000|2021-12-29 16:05:00|126.24|124.24|126.8|124.8|126.91|124.91|125.9|123.9|0
1640794200000|2021-12-29 16:10:00|126.91|124.91|128.48|126.48|128.48|126.48|126.91|124.91|0
1640794500000|2021-12-29 16:15:00|128.37|126.37|127.58|125.58|128.37|126.37|127.46|125.46|0
1640794800000|2021-12-29 16:20:00|127.35|125.35|127.91|125.91|127.91|125.91|126.9|124.9|0
1640795100000|2021-12-29 16:25:00|128.02|126.02|129.15|127.15|129.38|127.38|127.8|125.8|0
1640795400000|2021-12-29 16:30:00|129.27|127.27|129.04|127.04|130.29|128.29|128.92|126.92|0
1640795700000|2021-12-29 16:35:00|128.92|126.92|129.37|127.37|129.83|127.83|128.58|126.58|0
1640796000000|2021-12-29 16:40:00|129.49|127.49|129.03|127.03|129.83|127.83|128.58|126.58|0
1640796300000|2021-12-29 16:45:00|128.92|126.92|128.46|126.46|129.48|127.48|128.23|126.23|0
1640796600000|2021-12-29 16:50:00|128.57|126.57|129.59|127.59|129.59|127.59|128.12|126.12|0
1640796900000|2021-12-29 16:55:00|129.71|127.71|129.7|127.7|130.05|128.05|128.8|126.8|0
1640797200000|2021-12-29 17:00:00|129.82|127.82|129.59|127.59|130.5|128.5|129.36|127.36|0
1640797500000|2021-12-29 17:05:00|129.7|127.7|130.17|128.17|130.4|128.4|129.15|127.15|0
1640797800000|2021-12-29 17:10:00|130.29|128.29|130.51|128.51|130.74|128.74|129.83|127.83|0
1640798100000|2021-12-29 17:15:00|130.63|128.63|130.4|128.4|131.09|129.09|130.17|128.17|0
1640798400000|2021-12-29 17:20:00|130.28|128.28|130.62|128.62|130.62|128.62|129.94|127.94|0
1640798700000|2021-12-29 17:25:00|130.74|128.74|131.08|129.08|131.31|129.31|130.51|128.51|0
1640799000000|2021-12-29 17:30:00|131.02|129.02|130.84|128.84|131.54|129.54|130.84|128.84|0
1640799300000|2021-12-29 17:35:00|130.73|128.73|129.36|127.36|130.73|128.73|129.36|127.36|0
1640799600000|2021-12-29 17:40:00|129.47|127.47|129.69|127.69|129.75|127.75|129.35|127.35|0
1640799900000|2021-12-29 17:45:00|129.75|127.75|129.81|127.81|130.38|128.38|129.69|127.69|0
1640800200000|2021-12-29 17:50:00|129.92|127.92|129.35|127.35|129.92|127.92|129.23|127.23|0
1640800500000|2021-12-29 17:55:00|129.23|127.23|128.89|126.89|129.35|127.35|128.78|126.78|0
1640800800000|2021-12-29 18:00:00|128.78|126.78|127.75|125.75|129|127|127.75|125.75|0
1640801100000|2021-12-29 18:05:00|127.87|125.87|127.41|125.41|127.98|125.98|127.36|125.36|0
1640801400000|2021-12-29 18:10:00|127.53|125.53|127.52|125.52|128.09|126.09|127.52|125.52|0
1640801700000|2021-12-29 18:15:00|127.63|125.63|127.63|125.63|128.08|126.08|127.52|125.52|0
1640802000000|2021-12-29 18:20:00|127.74|125.74|128.76|126.76|128.87|126.87|127.74|125.74|0
1640802300000|2021-12-29 18:25:00|128.65|126.65|128.87|126.87|128.99|126.99|128.42|126.42|0
1640802600000|2021-12-29 18:30:00|128.76|126.76|128.41|126.41|128.87|126.87|127.85|125.85|0
1640802900000|2021-12-29 18:35:00|128.3|126.3|129.09|127.09|129.43|127.43|128.19|126.19|0
1640803200000|2021-12-29 18:40:00|128.98|126.98|127.64|125.64|128.98|126.98|127.64|125.64|0
1640803500000|2021-12-29 18:45:00|127.53|125.53|127.52|125.52|127.87|125.87|127.3|125.3|0
1640803800000|2021-12-29 18:50:00|127.64|125.64|126.62|124.62|127.98|125.98|126.62|124.62|0
1640804100000|2021-12-29 18:55:00|126.73|124.73|126.05|124.05|126.96|124.96|125.6|123.6|0
1640804400000|2021-12-29 19:00:00|126.16|124.16|126.5|124.5|126.72|124.72|126.16|124.16|0
1640804700000|2021-12-29 19:05:00|126.39|124.39|126.27|124.27|126.5|124.5|126.16|124.16|0
1640805000000|2021-12-29 19:10:00|126.16|124.16|125.26|123.26|126.27|124.27|125.26|123.26|0
1640805300000|2021-12-29 19:15:00|125.37|123.37|125.26|123.26|125.71|123.71|125.15|123.15|0
1640805600000|2021-12-29 19:20:00|125.37|123.37|125.7|123.7|125.7|123.7|125.03|123.03|0
1640805900000|2021-12-29 19:25:00|125.81|123.81|125.36|123.36|125.81|123.81|125.14|123.14|0
1640806200000|2021-12-29 19:30:00|125.47|123.47|125.02|123.02|125.47|123.47|124.91|122.91|0
1640806500000|2021-12-29 19:35:00|124.91|122.91|124.91|122.91|125.13|123.13|124.57|122.57|0
1640806800000|2021-12-29 19:40:00|124.85|122.85|125.35|123.35|125.8|123.8|124.85|122.85|0
1640807100000|2021-12-29 19:45:00|125.24|123.24|125.24|123.24|125.46|123.46|125.24|123.24|0
1640807400000|2021-12-29 19:50:00|125.13|123.13|124.45|122.45|125.24|123.24|124.23|122.23|0
1640807700000|2021-12-29 19:55:00|124.56|122.56|124.23|122.23|124.56|122.56|124.12|122.12|0
1640808000000|2021-12-29 20:00:00|124.34|122.34|124.56|122.56|125.23|123.23|124.34|122.34|0
1640808300000|2021-12-29 20:05:00|124.67|122.67|123.78|121.78|124.89|122.89|123.78|121.78|0
1640808600000|2021-12-29 20:10:00|123.89|121.89|123.88|121.88|124.11|122.11|123.55|121.55|0
1640808900000|2021-12-29 20:15:00|124|122|123.11|121.11|124.22|122.22|122.89|120.89|0
1640809200000|2021-12-29 20:20:00|123.22|121.22|123.44|121.44|123.88|121.88|123.1|121.1|0
1640809500000|2021-12-29 20:25:00|123.38|121.38|122.77|120.77|123.55|121.55|122.66|120.66|0
1640809800000|2021-12-29 20:30:00|122.66|120.66|121.23|119.23|122.77|120.77|121.01|119.01|0
1640810100000|2021-12-29 20:35:00|120.35|118.35|121.01|119.01|121.23|119.23|120.02|118.02|0
1640810400000|2021-12-29 20:40:00|120.9|118.9|121.11|119.11|121.44|119.44|120.35|118.35|0
1640810700000|2021-12-29 20:45:00|121.22|119.22|120.02|118.02|121.22|119.22|119.58|117.58|0
1640811000000|2021-12-29 20:50:00|119.47|117.47|121.33|119.33|121.44|119.44|119.36|117.36|0
1640811300000|2021-12-29 20:55:00|121.44|119.44|123.98|121.98|123.98|121.98|121.44|119.44|0
1640811600000|2021-12-29 21:00:00|123.87|121.87|123.42|121.42|124.09|122.09|123.09|121.09|0
1640811900000|2021-12-29 21:05:00|123.31|121.31|123.08|121.08|123.42|121.42|122.64|120.64|0
1640812200000|2021-12-29 21:10:00|123.19|121.19|124.53|122.53|124.53|122.53|123.19|121.19|0
1640812500000|2021-12-29 21:15:00|124.61|122.01|124.27|121.67|124.78|122.18|124.27|121.67|0
1640812800000|2021-12-29 21:20:00|124.38|121.78|124.27|121.67|124.38|121.78|124.04|121.44|0
1640813100000|2021-12-29 21:25:00|124.26|121.66|124.49|121.89|124.49|121.89|124.04|121.44|0
1640813400000|2021-12-29 21:30:00|124.48|121.88|124.37|121.77|124.48|121.88|124.26|121.66|0
1640813700000|2021-12-29 21:35:00|124.48|121.88|124.37|121.77|124.48|121.88|124.15|121.55|0
1640814000000|2021-12-29 21:40:00|124.48|121.88|124.48|121.88|124.7|122.1|124.36|121.76|0
1640814300000|2021-12-29 21:45:00|124.36|121.76|124.47|121.87|124.59|121.99|124.36|121.76|0
1640814600000|2021-12-29 21:50:00|124.36|121.76|124.81|122.21|124.81|122.21|124.36|121.76|0
1640814900000|2021-12-29 21:55:00|124.92|122.32|124.57|121.97|124.92|122.32|124.41|121.81|0
1640815200000|2021-12-29 22:00:00|124.42|121.82|124.35|121.75|124.43|121.83|124.32|121.72|0
1640815500000|2021-12-29 22:05:00|124.41|121.81|124.25|121.65|124.41|121.81|124.23|121.63|0
1640815800000|2021-12-29 22:10:00|124.26|121.66|124.26|121.66|124.26|121.66|124.26|121.66|0
1640816100000|2021-12-29 22:15:00|124.3|121.7|124.23|121.63|124.3|121.7|124.23|121.63|0
1640816400000|2021-12-29 22:20:00|124.16|121.56|124.16|121.56|124.16|121.56|124.11|121.51|0
1640816700000|2021-12-29 22:25:00|124.14|121.54|124.14|121.54|124.14|121.54|124.12|121.52|0
1640817000000|2021-12-29 22:30:00|124.12|121.52|124.12|121.52|124.12|121.52|124.12|121.52|0
1640817300000|2021-12-29 22:35:00|124.14|121.54|124.3|121.7|124.31|121.71|124.1|121.5|0
1640817600000|2021-12-29 22:40:00|124.29|121.69|124.24|121.64|124.31|121.71|124.23|121.63|0
1640817900000|2021-12-29 22:45:00|124.23|121.63|124.36|121.76|124.46|121.86|124.23|121.63|0
1640818200000|2021-12-29 22:50:00|124.31|121.71|124.35|121.75|124.35|121.75|124.22|121.62|0
1640818500000|2021-12-29 22:55:00|124.28|121.68|124.35|121.75|124.35|121.75|124.28|121.68|0
1640818800000|2021-12-29 23:00:00|123.93|121.33|126.4|123.8|126.4|123.8|123.32|120.72|0
1640819100000|2021-12-29 23:05:00|126.45|123.85|125.77|123.17|126.45|123.85|125.77|123.17|0
1640819400000|2021-12-29 23:10:00|125.72|123.12|125.77|123.17|125.88|123.28|125.43|122.83|0
1640819700000|2021-12-29 23:15:00|125.71|123.11|126.33|123.73|126.33|123.73|125.54|122.94|0
1640820000000|2021-12-29 23:20:00|125.76|123.16|126.21|123.61|126.44|123.84|125.76|123.16|0
1640820300000|2021-12-29 23:25:00|126.1|123.5|126.49|123.89|126.78|124.18|126.1|123.5|0
1640820600000|2021-12-29 23:30:00|126.43|123.83|126.21|123.61|126.55|123.95|125.98|123.38|0
1640820900000|2021-12-29 23:35:00|126.32|123.72|125.75|123.15|126.38|123.78|125.64|123.04|0
1640821200000|2021-12-29 23:40:00|125.64|123.04|125.52|122.92|125.97|123.37|125.52|122.92|0
1640821500000|2021-12-29 23:45:00|125.58|122.98|125.63|123.03|125.75|123.15|125.07|122.47|0
1640821800000|2021-12-29 23:50:00|125.75|123.15|126.08|123.48|126.19|123.59|125.58|122.98|0
1640822100000|2021-12-29 23:55:00|126.03|123.43|125.96|123.36|126.08|123.48|125.4|122.8|0
1640822400000|2021-12-30 00:00:00|126.08|123.48|126.3|123.7|126.64|124.04|125.85|123.25|0
1640822700000|2021-12-30 00:05:00|126.41|123.81|126.41|123.81|126.64|124.04|126.24|123.64|0
1640823000000|2021-12-30 00:10:00|126.3|123.7|127.2|124.6|127.54|124.94|126.3|123.7|0
1640823300000|2021-12-30 00:15:00|127.31|124.71|127.31|124.71|128.11|125.51|127.2|124.6|0
1640823600000|2021-12-30 00:20:00|127.26|124.66|126.91|124.31|127.42|124.82|126.74|124.14|0
1640823900000|2021-12-30 00:25:00|126.85|124.25|126.96|124.36|127.19|124.59|126.62|124.02|0
1640824200000|2021-12-30 00:30:00|127.08|124.48|126.45|123.85|127.19|124.59|126.28|123.68|0
1640824500000|2021-12-30 00:35:00|126.51|123.91|126.05|123.45|126.57|123.97|126.05|123.45|0
1640824800000|2021-12-30 00:40:00|126.17|123.57|126.33|123.73|126.39|123.79|126.05|123.45|0
1640825100000|2021-12-30 00:45:00|126.28|123.68|126.05|123.45|126.61|124.01|126.05|123.45|0
1640825400000|2021-12-30 00:50:00|126.16|123.56|125.93|123.33|126.38|123.78|125.93|123.33|0
1640825700000|2021-12-30 00:55:00|126.04|123.44|125.93|123.33|126.16|123.56|125.82|123.22|0
1640826000000|2021-12-30 01:00:00|125.87|123.27|126.49|123.89|126.49|123.89|125.81|123.21|0
1640826300000|2021-12-30 01:05:00|126.38|123.78|126.26|123.66|126.49|123.89|126.04|123.44|0
1640826600000|2021-12-30 01:10:00|126.15|123.55|125.36|122.76|126.26|123.66|125.24|122.64|0
1640826900000|2021-12-30 01:15:00|125.24|122.64|124.68|122.08|125.41|122.81|124.68|122.08|0
1640827200000|2021-12-30 01:20:00|124.79|122.19|125.24|122.64|125.8|123.2|124.79|122.19|0
1640827500000|2021-12-30 01:25:00|125.13|122.53|125.12|122.52|125.24|122.64|124.9|122.3|0
1640827800000|2021-12-30 01:30:00|125.01|122.41|125.01|122.41|125.29|122.69|124.67|122.07|0
1640828100000|2021-12-30 01:35:00|125.23|122.63|124.22|121.62|125.29|122.69|124.11|121.51|0
1640828400000|2021-12-30 01:40:00|124.11|121.51|124.11|121.51|124.56|121.96|123.99|121.39|0
1640828700000|2021-12-30 01:45:00|123.99|121.39|124.1|121.5|124.33|121.73|123.88|121.28|0
1640829000000|2021-12-30 01:50:00|124.21|121.61|124.21|121.61|124.44|121.84|124.1|121.5|0
1640829300000|2021-12-30 01:55:00|124.1|121.5|124.21|121.61|124.43|121.83|124.1|121.5|0
1640829600000|2021-12-30 02:00:00|124.1|121.5|123.43|120.83|124.32|121.72|123.32|120.72|0
1640829900000|2021-12-30 02:05:00|123.54|120.94|123.76|121.16|123.76|121.16|123.53|120.93|0
1640830200000|2021-12-30 02:10:00|123.87|121.27|124.65|122.05|124.65|122.05|123.87|121.27|0
1640830500000|2021-12-30 02:15:00|124.53|121.93|124.53|121.93|124.65|122.05|124.31|121.71|0
1640830800000|2021-12-30 02:20:00|124.48|121.88|124.42|121.82|124.75|122.15|124.3|121.7|0
1640831100000|2021-12-30 02:25:00|124.3|121.7|124.47|121.87|124.53|121.93|124.3|121.7|0
1640831400000|2021-12-30 02:30:00|124.41|121.81|124.3|121.7|124.75|122.15|124.19|121.59|0
1640831700000|2021-12-30 02:35:00|124.41|121.81|124.41|121.81|124.75|122.15|124.41|121.81|0
1640832000000|2021-12-30 02:40:00|124.52|121.92|124.52|121.92|124.97|122.37|124.41|121.81|0
1640832300000|2021-12-30 02:45:00|124.63|122.03|124.4|121.8|124.63|122.03|124.29|121.69|0
1640832600000|2021-12-30 02:50:00|124.29|121.69|124.85|122.25|124.96|122.36|124.29|121.69|0
1640832900000|2021-12-30 02:55:00|124.96|122.36|124.95|122.35|125.29|122.69|124.85|122.25|0
1640833200000|2021-12-30 03:00:00|125.07|122.47|124.56|121.96|125.18|122.58|124.5|121.9|0
1640833500000|2021-12-30 03:05:00|124.62|122.02|124.72|122.12|124.84|122.24|124.5|121.9|0
1640833800000|2021-12-30 03:10:00|124.78|122.18|125.17|122.57|125.28|122.68|124.72|122.12|0
1640834100000|2021-12-30 03:15:00|125.06|122.46|125.05|122.45|125.28|122.68|124.94|122.34|0
1640834400000|2021-12-30 03:20:00|125.17|122.57|125.05|122.45|125.28|122.68|125.05|122.45|0
1640834700000|2021-12-30 03:25:00|125.16|122.56|125.61|123.01|125.61|123.01|125.16|122.56|0
1640835000000|2021-12-30 03:30:00|125.5|122.9|125.61|123.01|125.67|123.07|125.38|122.78|0
1640835300000|2021-12-30 03:35:00|125.49|122.89|125.49|122.89|125.61|123.01|125.49|122.89|0
1640835600000|2021-12-30 03:40:00|125.38|122.78|125.38|122.78|125.38|122.78|125.26|122.66|0
1640835900000|2021-12-30 03:45:00|125.26|122.66|125.49|122.89|125.49|122.89|125.15|122.55|0
1640836200000|2021-12-30 03:50:00|125.37|122.77|125.48|122.88|125.6|123|125.37|122.77|0
1640836500000|2021-12-30 03:55:00|125.37|122.77|125.59|122.99|125.59|122.99|125.37|122.77|0
1640836800000|2021-12-30 04:00:00|125.54|122.94|125.59|122.99|125.7|123.1|125.48|122.88|0
1640837100000|2021-12-30 04:05:00|125.65|123.05|125.36|122.76|125.65|123.05|125.36|122.76|0
1640837400000|2021-12-30 04:10:00|125.25|122.65|125.25|122.65|125.25|122.65|125.13|122.53|0
1640837700000|2021-12-30 04:15:00|125.19|122.59|124.91|122.31|125.25|122.65|124.79|122.19|0
1640838000000|2021-12-30 04:20:00|124.79|122.19|124.9|122.3|124.91|122.31|124.68|122.08|0
1640838300000|2021-12-30 04:25:00|125.01|122.41|124.96|122.36|125.13|122.53|124.79|122.19|0
1640838600000|2021-12-30 04:30:00|124.9|122.3|125.23|122.63|125.35|122.75|124.9|122.3|0
1640838900000|2021-12-30 04:35:00|125.12|122.52|125.34|122.74|125.34|122.74|125.12|122.52|0
1640839200000|2021-12-30 04:40:00|125.23|122.63|125.11|122.51|125.23|122.63|125|122.4|0
1640839500000|2021-12-30 04:45:00|125.17|122.57|124.78|122.18|125.28|122.68|124.78|122.18|0
1640839800000|2021-12-30 04:50:00|124.77|122.17|124.88|122.28|125.22|122.62|124.66|122.06|0
1640840100000|2021-12-30 04:55:00|125|122.4|124.66|122.06|125|122.4|124.55|121.95|0
1640840400000|2021-12-30 05:00:00|124.6|122|124.32|121.72|124.66|122.06|124.32|121.72|0
1640840700000|2021-12-30 05:05:00|124.43|121.83|124.65|122.05|124.88|122.28|124.43|121.83|0
1640841000000|2021-12-30 05:10:00|124.54|121.94|124.87|122.27|124.87|122.27|124.54|121.94|0
1640841300000|2021-12-30 05:15:00|124.76|122.16|124.76|122.16|124.87|122.27|124.53|121.93|0
1640841600000|2021-12-30 05:20:00|124.81|122.21|124.75|122.15|124.98|122.38|124.64|122.04|0
1640841900000|2021-12-30 05:25:00|124.87|122.27|124.97|122.37|125.2|122.6|124.75|122.15|0
1640842200000|2021-12-30 05:30:00|125.03|122.43|125.2|122.6|125.54|122.94|125.03|122.43|0
1640842500000|2021-12-30 05:35:00|125.31|122.71|125.19|122.59|125.53|122.93|124.97|122.37|0
1640842800000|2021-12-30 05:40:00|125.25|122.65|125.47|122.87|125.64|123.04|125.19|122.59|0
1640843100000|2021-12-30 05:45:00|125.53|122.93|125.3|122.7|125.53|122.93|125.19|122.59|0
1640843400000|2021-12-30 05:50:00|125.41|122.81|125.3|122.7|125.64|123.04|125.3|122.7|0
1640843700000|2021-12-30 05:55:00|125.41|122.81|126.08|123.48|126.19|123.59|125.3|122.7|0
1640844000000|2021-12-30 06:00:00|126.19|123.59|125.97|123.37|126.19|123.59|125.52|122.92|0
1640844300000|2021-12-30 06:05:00|126.02|123.42|125.06|122.46|126.25|123.65|124.84|122.24|0
1640844600000|2021-12-30 06:10:00|125.12|122.52|124.45|121.85|125.17|122.57|124.33|121.73|0
1640844900000|2021-12-30 06:15:00|124.5|121.9|124.72|122.12|124.95|122.35|124.5|121.9|0
1640845200000|2021-12-30 06:20:00|124.78|122.18|124.78|122.18|125.05|122.45|124.67|122.07|0
1640845500000|2021-12-30 06:25:00|124.83|122.23|125.05|122.45|125.16|122.56|124.72|122.12|0
1640845800000|2021-12-30 06:30:00|124.94|122.34|125.05|122.45|125.27|122.67|124.94|122.34|0
1640846100000|2021-12-30 06:35:00|125.11|122.51|124.82|122.22|125.16|122.56|124.71|122.11|0
1640846400000|2021-12-30 06:40:00|124.93|122.33|124.82|122.22|124.93|122.33|124.76|122.16|0
1640846700000|2021-12-30 06:45:00|124.93|122.33|124.93|122.33|125.15|122.55|124.81|122.21|0
1640847000000|2021-12-30 06:50:00|124.98|122.38|124.47|121.87|124.98|122.38|124.47|121.87|0
1640847300000|2021-12-30 06:55:00|124.36|121.76|124.47|121.87|124.7|122.1|124.36|121.76|0
1640847600000|2021-12-30 07:00:00|124.36|121.76|124.69|122.09|124.81|122.21|124.25|121.65|0
1640847900000|2021-12-30 07:05:00|124.75|122.15|125.14|122.54|125.25|122.65|124.47|121.87|0
1640848200000|2021-12-30 07:10:00|125.08|122.48|125.47|122.87|125.59|122.99|125.02|122.42|0
1640848500000|2021-12-30 07:15:00|125.36|122.76|125.24|122.64|125.7|123.1|125.19|122.59|0
1640848800000|2021-12-30 07:20:00|125.13|122.53|124.79|122.19|125.47|122.87|124.68|122.08|0
1640849100000|2021-12-30 07:25:00|124.74|122.14|124.23|121.63|124.79|122.19|124.23|121.63|0
1640849400000|2021-12-30 07:30:00|124.12|121.52|123|120.4|124.12|121.52|122.78|120.18|0
1640849700000|2021-12-30 07:35:00|123.11|120.51|123.67|121.07|123.78|121.18|123|120.4|0
1640850000000|2021-12-30 07:40:00|123.55|120.95|124.11|121.51|124.22|121.62|123.55|120.95|0
1640850300000|2021-12-30 07:45:00|124.17|121.57|124.33|121.73|124.44|121.84|124.11|121.51|0
1640850600000|2021-12-30 07:50:00|124.44|121.84|124.77|122.17|124.89|122.29|124.44|121.84|0
1640850900000|2021-12-30 07:55:00|124.66|122.06|125.31|122.71|125.37|122.77|124.43|121.83|0
1640851200000|2021-12-30 08:00:00|124.98|122.38|124.86|122.26|125.2|122.6|124.42|121.82|0
1640851500000|2021-12-30 08:05:00|124.9|122.9|124.11|122.11|125.23|123.23|124|122|0
1640851800000|2021-12-30 08:10:00|124.22|122.22|124.33|122.33|124.61|122.61|124.11|122.11|0
1640852100000|2021-12-30 08:15:00|124.44|122.44|123.99|121.99|124.44|122.44|123.77|121.77|0
1640852400000|2021-12-30 08:20:00|124.05|122.05|123.32|121.32|124.22|122.22|123.1|121.1|0
1640852700000|2021-12-30 08:25:00|122.88|120.88|123.1|121.1|123.32|121.32|122.77|120.77|0
1640853000000|2021-12-30 08:30:00|123.21|121.21|123.54|121.54|123.65|121.65|122.88|120.88|0
1640853300000|2021-12-30 08:35:00|123.65|121.65|124.15|122.15|124.2|122.2|123.65|121.65|0
1640853600000|2021-12-30 08:40:00|124.2|122.2|123.53|121.53|124.26|122.26|123.42|121.42|0
1640853900000|2021-12-30 08:45:00|123.42|121.42|122.87|120.87|123.76|121.76|122.75|120.75|0
1640854200000|2021-12-30 08:50:00|122.98|120.98|122.75|120.75|122.98|120.98|122.75|120.75|0
1640854500000|2021-12-30 08:55:00|122.64|120.64|122.75|120.75|122.97|120.97|122.53|120.53|0
1640854800000|2021-12-30 09:00:00|122.64|120.64|122.41|120.41|123.41|121.41|122.41|120.41|0
1640855100000|2021-12-30 09:05:00|122.3|120.3|122.19|120.19|122.52|120.52|122.08|120.08|0
1640855400000|2021-12-30 09:10:00|122.3|120.3|122.63|120.63|122.63|120.63|122.08|120.08|0
1640855700000|2021-12-30 09:15:00|122.52|120.52|122.07|120.07|122.52|120.52|121.96|119.96|0
1640856000000|2021-12-30 09:20:00|122.18|120.18|121.96|119.96|122.29|120.29|121.52|119.52|0
1640856300000|2021-12-30 09:25:00|122.07|120.07|121.63|119.63|122.29|120.29|121.52|119.52|0
1640856600000|2021-12-30 09:30:00|121.58|119.58|121.63|119.63|121.85|119.85|121.52|119.52|0
1640856900000|2021-12-30 09:35:00|121.52|119.52|120.96|118.96|121.73|119.73|120.85|118.85|0
1640857200000|2021-12-30 09:40:00|121.07|119.07|121.18|119.18|121.18|119.18|120.74|118.74|0
1640857500000|2021-12-30 09:45:00|121.29|119.29|121.84|119.84|121.95|119.95|121.18|119.18|0
1640857800000|2021-12-30 09:50:00|121.73|119.73|121.83|119.83|121.94|119.94|121.51|119.51|0
1640858100000|2021-12-30 09:55:00|121.94|119.94|121.78|119.78|121.94|119.94|121.61|119.61|0
1640858400000|2021-12-30 10:00:00|121.61|119.61|122.21|120.21|122.21|120.21|121.5|119.5|0
1640858700000|2021-12-30 10:05:00|122.27|120.27|122.71|120.71|122.71|120.71|122.04|120.04|0
1640859000000|2021-12-30 10:10:00|122.59|120.59|122.48|120.48|122.71|120.71|122.15|120.15|0
1640859300000|2021-12-30 10:15:00|122.37|120.37|122.04|120.04|122.54|120.54|121.93|119.93|0
1640859600000|2021-12-30 10:20:00|122.09|120.09|122.59|120.59|122.59|120.59|122.09|120.09|0
1640859900000|2021-12-30 10:25:00|122.64|120.64|122.58|120.58|122.91|120.91|122.47|120.47|0
1640860200000|2021-12-30 10:30:00|122.69|120.69|123.3|121.3|123.47|121.47|122.58|120.58|0
1640860500000|2021-12-30 10:35:00|123.24|121.24|122.69|120.69|123.3|121.3|122.69|120.69|0
1640860800000|2021-12-30 10:40:00|122.74|120.74|122.46|120.46|122.8|120.8|122.13|120.13|0
1640861100000|2021-12-30 10:45:00|122.35|120.35|122.57|120.57|122.57|120.57|122.13|120.13|0
1640861400000|2021-12-30 10:50:00|122.68|120.68|122.79|120.79|123.01|121.01|122.52|120.52|0
1640861700000|2021-12-30 10:55:00|122.85|120.85|122.29|120.29|122.9|120.9|122.12|120.12|0
1640862000000|2021-12-30 11:00:00|122.34|120.34|122.45|120.45|122.78|120.78|122.12|120.12|0
1640862300000|2021-12-30 11:05:00|122.34|120.34|121.73|119.73|122.34|120.34|121.73|119.73|0
1640862600000|2021-12-30 11:10:00|121.79|119.79|121.89|119.89|122|120|121.68|119.68|0
1640862900000|2021-12-30 11:15:00|121.95|119.95|122.33|120.33|122.44|120.44|121.78|119.78|0
1640863200000|2021-12-30 11:20:00|122.44|120.44|121.94|119.94|122.55|120.55|121.94|119.94|0
1640863500000|2021-12-30 11:25:00|122|120|122.32|120.32|122.49|120.49|121.89|119.89|0
1640863800000|2021-12-30 11:30:00|122.21|120.21|121.77|119.77|122.32|120.32|121.77|119.77|0
1640864100000|2021-12-30 11:35:00|121.66|119.66|120.89|118.89|121.66|119.66|120.78|118.78|0
1640864400000|2021-12-30 11:40:00|120.78|118.78|121|119|121.11|119.11|120.78|118.78|0
1640864700000|2021-12-30 11:45:00|120.89|118.89|119.9|117.9|120.89|118.89|119.9|117.9|0
1640865000000|2021-12-30 11:50:00|120.01|118.01|120.44|118.44|120.5|118.5|119.79|117.79|0
1640865300000|2021-12-30 11:55:00|120.5|118.5|120.93|118.93|123.33|121.33|120.01|118.01|0
1640865600000|2021-12-30 12:00:00|121.04|119.04|121.47|119.47|121.8|119.8|121.04|119.04|0
1640865900000|2021-12-30 12:05:00|121.58|119.58|121.36|119.36|121.69|119.69|121.31|119.31|0
1640866200000|2021-12-30 12:10:00|121.47|119.47|120.92|118.92|121.47|119.47|120.92|118.92|0
1640866500000|2021-12-30 12:15:00|120.81|118.81|121.14|119.14|121.25|119.25|120.81|118.81|0
1640866800000|2021-12-30 12:20:00|121.03|119.03|121.19|119.19|121.46|119.46|120.92|118.92|0
1640867100000|2021-12-30 12:25:00|121.13|119.13|121.02|119.02|121.24|119.24|120.91|118.91|0
1640867400000|2021-12-30 12:30:00|120.91|118.91|121.13|119.13|121.46|119.46|120.91|118.91|0
1640867700000|2021-12-30 12:35:00|121.08|119.08|120.96|118.96|121.13|119.13|120.91|118.91|0
1640868000000|2021-12-30 12:40:00|121.02|119.02|120.69|118.69|121.12|119.12|120.47|118.47|0
1640868300000|2021-12-30 12:45:00|120.79|118.79|119.81|117.81|121.23|119.23|119.7|117.7|0
1640868600000|2021-12-30 12:50:00|119.76|117.76|120.35|118.35|120.46|118.46|119.76|117.76|0
1640868900000|2021-12-30 12:55:00|120.46|118.46|120.79|118.79|120.9|118.9|120.35|118.35|0
1640869200000|2021-12-30 13:00:00|120.68|118.68|120.35|118.35|121.12|119.12|120.35|118.35|0
1640869500000|2021-12-30 13:05:00|120.24|118.24|120.34|118.34|120.46|118.46|119.91|117.91|0
1640869800000|2021-12-30 13:10:00|120.23|118.23|120.78|118.78|120.78|118.78|120.23|118.23|0
1640870100000|2021-12-30 13:15:00|120.67|118.67|121|119|121.05|119.05|120.67|118.67|0
1640870400000|2021-12-30 13:20:00|121.1|119.1|121.65|119.65|121.99|119.99|120.99|118.99|0
1640870700000|2021-12-30 13:25:00|121.76|119.76|121.32|119.32|121.98|119.98|121.32|119.32|0
1640871000000|2021-12-30 13:30:00|121.21|119.21|120.55|118.55|121.21|119.21|120.55|118.55|0
1640871300000|2021-12-30 13:35:00|120.49|118.49|120.22|118.22|120.66|118.66|120.22|118.22|0
1640871600000|2021-12-30 13:40:00|120.11|118.11|121.3|119.3|121.52|119.52|120|118|0
1640871900000|2021-12-30 13:45:00|121.41|119.41|121.63|119.63|121.85|119.85|121.19|119.19|0
1640872200000|2021-12-30 13:50:00|121.74|119.74|121.96|119.96|121.96|119.96|121.47|119.47|0
1640872500000|2021-12-30 13:55:00|121.9|119.9|121.73|119.73|122.07|120.07|121.52|119.52|0
1640872800000|2021-12-30 14:00:00|121.84|119.84|122.06|120.06|122.73|120.73|121.73|119.73|0
1640873100000|2021-12-30 14:05:00|122.17|120.17|121.84|119.84|122.17|120.17|121.84|119.84|0
1640873400000|2021-12-30 14:10:00|121.95|119.95|121.4|119.4|121.95|119.95|121.29|119.29|0
1640873700000|2021-12-30 14:15:00|121.5|119.5|121.61|119.61|121.61|119.61|120.96|118.96|0
1640874000000|2021-12-30 14:20:00|121.56|119.56|121.61|119.61|121.83|119.83|121.39|119.39|0
1640874300000|2021-12-30 14:25:00|121.83|119.83|122.27|120.27|122.82|120.82|121.83|119.83|0
1640874600000|2021-12-30 14:30:00|122.6|120.6|119.31|117.31|123.48|121.48|119.31|117.31|0
1640874900000|2021-12-30 14:35:00|118.88|116.88|118.98|116.98|119.31|117.31|118.12|116.12|0
1640875200000|2021-12-30 14:40:00|118.88|116.88|122.15|120.15|122.92|120.92|118.88|116.88|0
1640875500000|2021-12-30 14:45:00|122.37|120.37|120.94|118.94|122.75|120.75|120.39|118.39|0
1640875800000|2021-12-30 14:50:00|120.83|118.83|121.92|119.92|122.47|120.47|120.72|118.72|0
1640876100000|2021-12-30 14:55:00|121.81|119.81|121.15|119.15|122.14|120.14|120.82|118.82|0
1640876400000|2021-12-30 15:00:00|121.26|119.26|121.47|119.47|122.14|120.14|120.6|118.6|0
1640876700000|2021-12-30 15:05:00|121.36|119.36|119.4|117.4|121.69|119.69|119.4|117.4|0
1640877000000|2021-12-30 15:10:00|119.51|117.51|118.53|116.53|120.05|118.05|118.53|116.53|0
1640877300000|2021-12-30 15:15:00|118.64|116.64|117.99|115.99|119.07|117.07|117.88|115.88|0
1640877600000|2021-12-30 15:20:00|118.1|116.1|118.31|116.31|119.39|117.39|118.1|116.1|0
1640877900000|2021-12-30 15:25:00|118.42|116.42|118.63|116.63|118.63|116.63|117.77|115.77|0
1640878200000|2021-12-30 15:30:00|118.74|116.74|119.28|117.28|119.93|117.93|118.41|116.41|0
1640878500000|2021-12-30 15:35:00|119.17|117.17|120.25|118.25|120.47|118.47|118.95|116.95|0
1640878800000|2021-12-30 15:40:00|120.14|118.14|119.7|117.7|120.25|118.25|119.38|117.38|0
1640879100000|2021-12-30 15:45:00|119.59|117.59|119.81|117.81|120.03|118.03|119.38|117.38|0
1640879400000|2021-12-30 15:50:00|119.7|117.7|119.91|117.91|120.03|118.03|119.26|117.26|0
1640879700000|2021-12-30 15:55:00|120.02|118.02|121.22|119.22|121.44|119.44|119.91|117.91|0
1640880000000|2021-12-30 16:00:00|121.44|119.44|121|119|121.88|119.88|120.89|118.89|0
1640880300000|2021-12-30 16:05:00|121.11|119.11|121.65|119.65|121.76|119.76|120.89|118.89|0
1640880600000|2021-12-30 16:10:00|121.76|119.76|120.77|118.77|121.87|119.87|120.56|118.56|0
1640880900000|2021-12-30 16:15:00|120.88|118.88|121.16|119.16|121.16|119.16|120.4|118.4|0
1640881200000|2021-12-30 16:20:00|121.05|119.05|121.05|119.05|121.6|119.6|120.83|118.83|0
1640881500000|2021-12-30 16:25:00|121.16|119.16|120.5|118.5|121.16|119.16|119.95|117.95|0
1640881800000|2021-12-30 16:30:00|120.39|118.39|120.6|118.6|120.94|118.94|120.06|118.06|0
1640882100000|2021-12-30 16:35:00|120.5|118.5|120.16|118.16|120.82|118.82|120.16|118.16|0
1640882400000|2021-12-30 16:40:00|120.06|118.06|121.15|119.15|121.42|119.42|120.06|118.06|0
1640882700000|2021-12-30 16:45:00|121.04|119.04|121.25|119.25|121.58|119.58|121.03|119.03|0
1640883000000|2021-12-30 16:50:00|121.14|119.14|121.25|119.25|121.47|119.47|120.92|118.92|0
1640883300000|2021-12-30 16:55:00|121.36|119.36|120.7|118.7|121.36|119.36|120.7|118.7|0
1640883600000|2021-12-30 17:00:00|120.59|118.59|120.04|118.04|120.59|118.59|119.93|117.93|0
1640883900000|2021-12-30 17:05:00|120.15|118.15|120.8|118.8|120.91|118.91|120.04|118.04|0
1640884200000|2021-12-30 17:10:00|120.91|118.91|121.35|119.35|121.68|119.68|120.69|118.69|0
1640884500000|2021-12-30 17:15:00|121.46|119.46|122.22|120.22|122.33|120.33|121.35|119.35|0
1640884800000|2021-12-30 17:20:00|122.33|120.33|122.55|120.55|122.55|120.55|122.11|120.11|0
1640885100000|2021-12-30 17:25:00|122.44|120.44|121.67|119.67|122.66|120.66|121.56|119.56|0
1640885400000|2021-12-30 17:30:00|121.56|119.56|122.1|120.1|122.21|120.21|121.56|119.56|0
1640885700000|2021-12-30 17:35:00|122.21|120.21|121.66|119.66|122.21|120.21|121.55|119.55|0
1640886000000|2021-12-30 17:40:00|121.77|119.77|120.89|118.89|121.88|119.88|120.89|118.89|0
1640886300000|2021-12-30 17:45:00|121|119|120.78|118.78|121|119|120.56|118.56|0
1640886600000|2021-12-30 17:50:00|120.89|118.89|121.1|119.1|121.1|119.1|120.66|118.66|0
1640886900000|2021-12-30 17:55:00|120.99|118.99|120.33|118.33|120.99|118.99|120.33|118.33|0
1640887200000|2021-12-30 18:00:00|120.44|118.44|120.88|118.88|120.88|118.88|120.44|118.44|0
1640887500000|2021-12-30 18:05:00|120.77|118.77|120.55|118.55|120.98|118.98|120.44|118.44|0
1640887800000|2021-12-30 18:10:00|120.76|118.76|121.31|119.31|121.42|119.42|120.76|118.76|0
1640888100000|2021-12-30 18:15:00|121.42|119.42|121.86|119.86|121.97|119.97|121.2|119.2|0
1640888400000|2021-12-30 18:20:00|121.75|119.75|121.3|119.3|122.07|120.07|121.19|119.19|0
1640888700000|2021-12-30 18:25:00|121.41|119.41|121.52|119.52|121.63|119.63|121.3|119.3|0
1640889000000|2021-12-30 18:30:00|121.41|119.41|120.97|118.97|121.41|119.41|120.86|118.86|0
1640889300000|2021-12-30 18:35:00|121.08|119.08|121.18|119.18|121.51|119.51|120.97|118.97|0
1640889600000|2021-12-30 18:40:00|121.4|119.4|120.96|118.96|121.51|119.51|120.96|118.96|0
1640889900000|2021-12-30 18:45:00|120.85|118.85|120.74|118.74|120.85|118.85|120.41|118.41|0
1640890200000|2021-12-30 18:50:00|120.63|118.63|119.43|117.43|120.74|118.74|119.32|117.32|0
1640890500000|2021-12-30 18:55:00|119.54|117.54|119.86|117.86|120.08|118.08|119.43|117.43|0
1640890800000|2021-12-30 19:00:00|119.97|117.97|121.4|119.4|121.73|119.73|119.97|117.97|0
1640891100000|2021-12-30 19:05:00|121.51|119.51|121.06|119.06|121.95|119.95|120.84|118.84|0
1640891400000|2021-12-30 19:10:00|120.95|118.95|121.28|119.28|121.61|119.61|120.95|118.95|0
1640891700000|2021-12-30 19:15:00|121.17|119.17|120.84|118.84|121.28|119.28|120.62|118.62|0
1640892000000|2021-12-30 19:20:00|120.95|118.95|121.16|119.16|121.28|119.28|120.62|118.62|0
1640892300000|2021-12-30 19:25:00|121.05|119.05|120.28|118.28|121.16|119.16|120.28|118.28|0
1640892600000|2021-12-30 19:30:00|120.39|118.39|120.5|118.5|120.83|118.83|120.28|118.28|0
1640892900000|2021-12-30 19:35:00|120.61|118.61|120.17|118.17|120.61|118.61|120.06|118.06|0
1640893200000|2021-12-30 19:40:00|120.06|118.06|119.51|117.51|120.06|118.06|119.51|117.51|0
1640893500000|2021-12-30 19:45:00|119.62|117.62|119.4|117.4|119.83|117.83|118.85|116.85|0
1640893800000|2021-12-30 19:50:00|119.29|117.29|119.72|117.72|119.94|117.94|119.29|117.29|0
1640894100000|2021-12-30 19:55:00|119.83|117.83|119.39|117.39|119.83|117.83|119.39|117.39|0
1640894400000|2021-12-30 20:00:00|119.28|117.28|120.16|118.16|120.93|118.93|119.28|117.28|0
1640894700000|2021-12-30 20:05:00|120.27|118.27|120.93|118.93|120.93|118.93|120.05|118.05|0
1640895000000|2021-12-30 20:10:00|120.82|118.82|121.48|119.48|121.92|119.92|120.82|118.82|0
1640895300000|2021-12-30 20:15:00|121.59|119.59|120.81|118.81|121.7|119.7|120.7|118.7|0
1640895600000|2021-12-30 20:20:00|120.92|118.92|121.47|119.47|121.69|119.69|120.59|118.59|0
1640895900000|2021-12-30 20:25:00|121.58|119.58|121.8|119.8|121.91|119.91|120.97|118.97|0
1640896200000|2021-12-30 20:30:00|121.69|119.69|122.47|120.47|122.47|120.47|121.13|119.13|0
1640896500000|2021-12-30 20:35:00|122.35|120.35|122.69|120.69|123.13|121.13|122.02|120.02|0
1640896800000|2021-12-30 20:40:00|122.8|120.8|124.25|122.25|124.82|122.82|122.8|120.8|0
1640897100000|2021-12-30 20:45:00|124.37|122.37|125.15|123.15|126.29|124.29|123.69|121.69|0
1640897400000|2021-12-30 20:50:00|126.41|124.41|127.32|125.32|128.93|126.93|125.04|123.04|0
1640897700000|2021-12-30 20:55:00|127.09|125.09|127.84|125.84|130.09|128.09|125.49|123.49|0
1640898000000|2021-12-30 21:00:00|127.5|125.5|128.56|126.56|128.79|126.79|127.04|125.04|0
1640898300000|2021-12-30 21:05:00|128.79|126.79|127.29|125.29|128.79|126.79|127.17|125.17|0
1640898600000|2021-12-30 21:10:00|127.17|125.17|126.48|124.48|127.29|125.29|126.37|124.37|0
1640898900000|2021-12-30 21:15:00|127.58|124.98|127.12|124.52|127.7|125.1|126.89|124.29|0
1640899200000|2021-12-30 21:20:00|127.24|124.64|127.46|124.86|127.58|124.98|127.01|124.41|0
1640899500000|2021-12-30 21:25:00|127.41|124.81|127.69|125.09|127.69|125.09|127.35|124.75|0
1640899800000|2021-12-30 21:30:00|127.57|124.97|127.8|125.2|127.92|125.32|127.57|124.97|0
1640900100000|2021-12-30 21:35:00|127.69|125.09|127.68|125.08|127.69|125.09|127.23|124.63|0
1640900400000|2021-12-30 21:40:00|127.8|125.2|127.91|125.31|128.26|125.66|127.56|124.96|0
1640900700000|2021-12-30 21:45:00|127.79|125.19|128.37|125.77|128.37|125.77|127.45|124.85|0
1640901000000|2021-12-30 21:50:00|128.25|125.65|127.9|125.3|128.25|125.65|127.56|124.96|0
1640901300000|2021-12-30 21:55:00|127.96|125.36|127.73|125.13|128.02|125.42|127.56|124.96|0
1640901600000|2021-12-30 22:00:00|127.83|125.23|127.86|125.26|127.87|125.27|127.82|125.22|0
1640901900000|2021-12-30 22:05:00|127.81|125.21|127.7|125.1|127.85|125.25|127.56|124.96|0
1640902200000|2021-12-30 22:10:00|127.66|125.06|127.84|125.24|127.97|125.37|127.66|125.06|0
1640902500000|2021-12-30 22:15:00|127.77|125.17|127.89|125.29|128.05|125.45|127.64|125.04|0
1640902800000|2021-12-30 22:20:00|127.86|125.26|127.94|125.34|128.17|125.57|127.82|125.22|0
1640903100000|2021-12-30 22:25:00|127.93|125.33|128.05|125.45|128.05|125.45|127.93|125.33|0
1640903400000|2021-12-30 22:30:00|128.07|125.47|128|125.4|128.07|125.47|127.96|125.36|0
1640903700000|2021-12-30 22:35:00|128.08|125.48|128.08|125.48|128.08|125.48|128.08|125.48|0
1640904000000|2021-12-30 22:40:00|128.06|125.46|128.06|125.46|128.06|125.46|128.06|125.46|0
1640904300000|2021-12-30 22:45:00|128.07|125.47|127.87|125.27|128.07|125.47|127.87|125.27|0
1640904600000|2021-12-30 22:50:00|127.89|125.29|127.87|125.27|127.89|125.29|127.87|125.27|0
1640904900000|2021-12-30 22:55:00|127.82|125.22|127.84|125.24|127.97|125.37|127.8|125.2|0
1640905200000|2021-12-30 23:00:00|127.12|124.52|126.71|124.11|127.12|124.52|126.26|123.66|0
1640905500000|2021-12-30 23:05:00|126.83|124.23|126.77|124.17|126.94|124.34|126.26|123.66|0
1640905800000|2021-12-30 23:10:00|126.71|124.11|126.82|124.22|126.82|124.22|126.59|123.99|0
1640906100000|2021-12-30 23:15:00|126.71|124.11|126.7|124.1|126.99|124.39|126.25|123.65|0
1640906400000|2021-12-30 23:20:00|126.65|124.05|126.82|124.22|127.16|124.56|126.65|124.05|0
1640906700000|2021-12-30 23:25:00|126.93|124.33|126.93|124.33|127.27|124.67|126.93|124.33|0
1640907000000|2021-12-30 23:30:00|127.04|124.44|127.38|124.78|127.96|125.36|126.93|124.33|0
1640907300000|2021-12-30 23:35:00|127.5|124.9|127.38|124.78|127.84|125.24|127.38|124.78|0
1640907600000|2021-12-30 23:40:00|127.26|124.66|127.32|124.72|127.38|124.78|127.26|124.66|0
1640907900000|2021-12-30 23:45:00|127.38|124.78|127.6|125|127.72|125.12|127.38|124.78|0
1640908200000|2021-12-30 23:50:00|127.72|125.12|127.83|125.23|128.18|125.58|127.6|125|0
1640908500000|2021-12-30 23:55:00|127.71|125.11|127.37|124.77|127.83|125.23|127.25|124.65|0
1640908800000|2021-12-31 00:00:00|127.31|124.71|127.42|124.82|127.59|124.99|127.14|124.54|0
1640909100000|2021-12-31 00:05:00|127.48|124.88|128.23|125.63|128.28|125.68|127.48|124.88|0
1640909400000|2021-12-31 00:10:00|128.28|125.68|128.22|125.62|128.28|125.68|127.82|125.22|0
1640909700000|2021-12-31 00:15:00|128.28|125.68|130.24|127.64|130.48|127.88|128.05|125.45|0
1640910000000|2021-12-31 00:20:00|130.13|127.53|132.82|130.22|132.82|130.22|130.13|127.53|0
1640910300000|2021-12-31 00:25:00|132.77|130.17|136.03|133.43|137.72|135.12|132.47|129.87|0
1640910600000|2021-12-31 00:30:00|135.91|133.31|136.99|134.39|136.99|134.39|135.79|133.19|0
1640910900000|2021-12-31 00:35:00|136.87|134.27|135.67|133.07|136.87|134.27|135.43|132.83|0
1640911200000|2021-12-31 00:40:00|135.61|133.01|136.27|133.67|136.39|133.79|135.61|133.01|0
1640911500000|2021-12-31 00:45:00|136.21|133.61|136.02|133.42|136.21|133.61|135.66|133.06|0
1640911800000|2021-12-31 00:50:00|135.96|133.36|135.3|132.7|136.02|133.42|135.18|132.58|0
1640912100000|2021-12-31 00:55:00|135.42|132.82|135.78|133.18|136.26|133.66|135.18|132.58|0
1640912400000|2021-12-31 01:00:00|135.06|132.46|134.34|131.74|135.42|132.82|134.28|131.68|0
1640912700000|2021-12-31 01:05:00|134.28|131.68|134.81|132.21|134.93|132.33|134.1|131.5|0
1640913000000|2021-12-31 01:10:00|134.76|132.16|134.93|132.33|135.29|132.69|134.57|131.97|0
1640913300000|2021-12-31 01:15:00|135.11|132.51|132.43|129.83|135.11|132.51|131.73|129.13|0
1640913600000|2021-12-31 01:20:00|132.26|129.66|130.73|128.13|132.67|130.07|130.09|127.49|0
1640913900000|2021-12-31 01:25:00|130.79|128.19|130.2|127.6|130.79|128.19|130.2|127.6|0
1640914200000|2021-12-31 01:30:00|130.09|127.49|131.43|128.83|131.55|128.95|129.85|127.25|0
1640914500000|2021-12-31 01:35:00|131.48|128.88|130.55|127.95|131.6|129|130.55|127.95|0
1640914800000|2021-12-31 01:40:00|130.66|128.06|129.73|127.13|131.13|128.53|129.73|127.13|0
1640915100000|2021-12-31 01:45:00|129.61|127.01|129.84|127.24|130.25|127.65|129.61|127.01|0
1640915400000|2021-12-31 01:50:00|129.72|127.12|129.95|127.35|130.42|127.82|129.03|126.43|0
1640915700000|2021-12-31 01:55:00|130.07|127.47|128.91|126.31|130.07|127.47|128.91|126.31|0
1640916000000|2021-12-31 02:00:00|129.14|126.54|129.6|127|129.95|127.35|128.9|126.3|0
1640916300000|2021-12-31 02:05:00|129.48|126.88|129.36|126.76|129.71|127.11|129.13|126.53|0
1640916600000|2021-12-31 02:10:00|129.31|126.71|130.29|127.69|130.29|127.69|129.31|126.71|0
1640916900000|2021-12-31 02:15:00|130.17|127.57|129.82|127.22|130.41|127.81|129.77|127.17|0
1640917200000|2021-12-31 02:20:00|130.05|127.45|131.1|128.5|131.46|128.86|129.94|127.34|0
1640917500000|2021-12-31 02:25:00|131.05|128.45|130.98|128.38|131.34|128.74|130.75|128.15|0
1640917800000|2021-12-31 02:30:00|131.1|128.5|131.92|129.32|132.27|129.67|131.1|128.5|0
1640918100000|2021-12-31 02:35:00|131.8|129.2|132.15|129.55|132.39|129.79|131.8|129.2|0
1640918400000|2021-12-31 02:40:00|132.27|129.67|132.26|129.66|132.74|130.14|132.15|129.55|0
1640918700000|2021-12-31 02:45:00|132.15|129.55|131.67|129.07|132.26|129.66|131.56|128.96|0
1640919000000|2021-12-31 02:50:00|131.62|129.02|131.55|128.95|131.79|129.19|131.44|128.84|0
1640919300000|2021-12-31 02:55:00|131.44|128.84|131.67|129.07|132.37|129.77|131.43|128.83|0
1640919600000|2021-12-31 03:00:00|131.78|129.18|131.61|129.01|132.37|129.77|131.55|128.95|0
1640919900000|2021-12-31 03:05:00|131.66|129.06|132.25|129.65|132.31|129.71|131.61|129.01|0
1640920200000|2021-12-31 03:10:00|133.19|130.59|133.67|131.07|134.26|131.66|132.72|130.12|0
1640920500000|2021-12-31 03:15:00|133.73|131.13|133.07|130.47|134.02|131.42|133.07|130.47|0
1640920800000|2021-12-31 03:20:00|133.19|130.59|133.9|131.3|134.02|131.42|133.07|130.47|0
1640921100000|2021-12-31 03:25:00|133.84|131.24|133.66|131.06|134.31|131.71|133.66|131.06|0
1640921400000|2021-12-31 03:30:00|133.54|130.94|133.36|130.76|133.89|131.29|132.82|130.22|0
1640921700000|2021-12-31 03:35:00|133.3|130.7|133.41|130.81|133.89|131.29|133.12|130.52|0
1640922000000|2021-12-31 03:40:00|133.53|130.93|133.77|131.17|133.88|131.28|133.41|130.81|0
1640922300000|2021-12-31 03:45:00|133.71|131.11|133.53|130.93|133.77|131.17|133.29|130.69|0
1640922600000|2021-12-31 03:50:00|133.59|130.99|133.17|130.57|133.64|131.04|132.81|130.21|0
1640922900000|2021-12-31 03:55:00|133.11|130.51|133.11|130.51|133.28|130.68|133.05|130.45|0
1640923200000|2021-12-31 04:00:00|132.93|130.33|132.28|129.68|133.11|130.51|132.1|129.5|0
1640923500000|2021-12-31 04:05:00|132.33|129.73|132.33|129.73|132.33|129.73|132.04|129.44|0
1640923800000|2021-12-31 04:10:00|132.45|129.85|132.33|129.73|132.57|129.97|132.09|129.49|0
1640924100000|2021-12-31 04:15:00|132.44|129.84|132.44|129.84|132.56|129.96|132.44|129.84|0
1640924400000|2021-12-31 04:20:00|132.32|129.72|132.44|129.84|132.56|129.96|132.32|129.72|0
1640924700000|2021-12-31 04:25:00|132.38|129.78|132.67|130.07|132.67|130.07|132.32|129.72|0
1640925000000|2021-12-31 04:30:00|132.73|130.13|132.26|129.66|132.73|130.13|132.2|129.6|0
1640925300000|2021-12-31 04:35:00|132.2|129.6|132.08|129.48|132.43|129.83|132.08|129.48|0
1640925600000|2021-12-31 04:40:00|131.96|129.36|132.07|129.47|132.31|129.71|131.96|129.36|0
1640925900000|2021-12-31 04:45:00|131.96|129.36|131.83|129.23|132.07|129.47|131.83|129.23|0
1640926200000|2021-12-31 04:50:00|131.95|129.35|131.95|129.35|132.07|129.47|131.72|129.12|0
1640926500000|2021-12-31 04:55:00|131.83|129.23|131.71|129.11|131.89|129.29|131.59|128.99|0
1640926800000|2021-12-31 05:00:00|131.77|129.17|132.06|129.46|132.3|129.7|131.71|129.11|0
1640927100000|2021-12-31 05:05:00|132.12|129.52|132.29|129.69|132.53|129.93|132.06|129.46|0
1640927400000|2021-12-31 05:10:00|132.18|129.58|131.7|129.1|132.18|129.58|131.7|129.1|0
1640927700000|2021-12-31 05:15:00|131.58|128.98|131.7|129.1|131.7|129.1|131.47|128.87|0
1640928000000|2021-12-31 05:20:00|131.76|129.16|131.93|129.33|131.93|129.33|131.7|129.1|0
1640928300000|2021-12-31 05:25:00|132.05|129.45|132.05|129.45|132.28|129.68|131.93|129.33|0
1640928600000|2021-12-31 05:30:00|131.93|129.33|130.17|127.57|131.93|129.33|129.82|127.22|0
1640928900000|2021-12-31 05:35:00|130.28|127.68|130.87|128.27|130.99|128.39|130.28|127.68|0
1640929200000|2021-12-31 05:40:00|130.98|128.38|130.98|128.38|131.1|128.5|130.86|128.26|0
1640929500000|2021-12-31 05:45:00|131.1|128.5|130.74|128.14|131.21|128.61|130.74|128.14|0
1640929800000|2021-12-31 05:50:00|130.8|128.2|130.27|127.67|130.8|128.2|130.27|127.67|0
1640930100000|2021-12-31 05:55:00|130.22|127.62|130.27|127.67|130.27|127.67|130.04|127.44|0
1640930400000|2021-12-31 06:00:00|130.15|127.55|130.27|127.67|130.56|127.96|129.69|127.09|0
1640930700000|2021-12-31 06:05:00|130.15|127.55|129.97|127.37|130.15|127.55|129.45|126.85|0
1640931000000|2021-12-31 06:10:00|129.91|127.31|130.26|127.66|130.38|127.78|129.91|127.31|0
1640931300000|2021-12-31 06:15:00|130.32|127.72|130.02|127.42|130.38|127.78|130.02|127.42|0
1640931600000|2021-12-31 06:20:00|129.91|127.31|130.67|128.07|131.02|128.42|129.85|127.25|0
1640931900000|2021-12-31 06:25:00|130.6|128|130.72|128.12|130.78|128.18|130.48|127.88|0
1640932200000|2021-12-31 06:30:00|130.6|128|130.95|128.35|130.95|128.35|130.6|128|0
1640932500000|2021-12-31 06:35:00|130.83|128.23|130.95|128.35|131.24|128.64|130.83|128.23|0
1640932800000|2021-12-31 06:40:00|130.83|128.23|130.71|128.11|130.83|128.23|130.59|127.99|0
1640933100000|2021-12-31 06:45:00|130.77|128.17|130.88|128.28|130.94|128.34|130.71|128.11|0
1640933400000|2021-12-31 06:50:00|130.82|128.22|130.88|128.28|131|128.4|130.82|128.22|0
1640933700000|2021-12-31 06:55:00|130.94|128.34|130.99|128.39|131.17|128.57|130.7|128.1|0
1640934000000|2021-12-31 07:00:00|130.93|128.33|130.35|127.75|130.99|128.39|130.23|127.63|0
1640934300000|2021-12-31 07:05:00|130.23|127.63|129.99|127.39|130.23|127.63|129.99|127.39|0
1640934600000|2021-12-31 07:10:00|129.94|127.34|129.64|127.04|129.99|127.39|129.64|127.04|0
1640934900000|2021-12-31 07:15:00|129.52|126.92|129.58|126.98|129.99|127.39|129.41|126.81|0
1640935200000|2021-12-31 07:20:00|129.64|127.04|129.87|127.27|129.87|127.27|129.52|126.92|0
1640935500000|2021-12-31 07:25:00|129.93|127.33|129.86|127.26|130.04|127.44|129.86|127.26|0
1640935800000|2021-12-31 07:30:00|129.98|127.38|129.86|127.26|130.04|127.44|129.75|127.15|0
1640936100000|2021-12-31 07:35:00|129.98|127.38|129.63|127.03|130.09|127.49|129.51|126.91|0
1640936400000|2021-12-31 07:40:00|129.69|127.09|129.51|126.91|129.74|127.14|129.51|126.91|0
1640936700000|2021-12-31 07:45:00|129.62|127.02|130.09|127.49|130.2|127.6|129.39|126.79|0
1640937000000|2021-12-31 07:50:00|129.97|127.37|130.55|127.95|130.67|128.07|129.74|127.14|0
1640937300000|2021-12-31 07:55:00|130.43|127.83|129.96|127.36|130.67|128.07|129.96|127.36|0
1640937600000|2021-12-31 08:00:00|129.85|127.25|129.26|126.66|129.96|127.36|129.03|126.43|0
1640937900000|2021-12-31 08:05:00|128.96|126.96|128.73|126.73|129.54|127.54|128.73|126.73|0
1640938200000|2021-12-31 08:10:00|128.49|126.49|127.8|125.8|128.49|126.49|127.68|125.68|0
1640938500000|2021-12-31 08:15:00|127.91|125.91|128.84|126.84|128.95|126.95|127.57|125.57|0
1640938800000|2021-12-31 08:20:00|128.72|126.72|128.83|126.83|128.95|126.95|128.49|126.49|0
1640939100000|2021-12-31 08:25:00|128.72|126.72|128.6|126.6|128.83|126.83|128.37|126.37|0
1640939400000|2021-12-31 08:30:00|128.66|126.66|127.79|125.79|128.66|126.66|127.79|125.79|0
1640939700000|2021-12-31 08:35:00|127.9|125.9|128.36|126.36|128.48|126.48|127.9|125.9|0
1640940000000|2021-12-31 08:40:00|128.48|126.48|128.01|126.01|128.71|126.71|127.9|125.9|0
1640940300000|2021-12-31 08:45:00|127.96|125.96|128.35|126.35|128.36|126.36|127.55|125.55|0
1640940600000|2021-12-31 08:50:00|128.24|126.24|128.47|126.47|128.47|126.47|128.24|126.24|0
1640940900000|2021-12-31 08:55:00|128.53|126.53|128.7|126.7|128.99|126.99|128.47|126.47|0
1640941200000|2021-12-31 09:00:00|128.81|126.81|128.81|126.81|129.04|127.04|128.7|126.7|0
1640941500000|2021-12-31 09:05:00|128.75|126.75|127.88|125.88|128.92|126.92|127.88|125.88|0
1640941800000|2021-12-31 09:10:00|128|126|128.11|126.11|128.11|126.11|127.88|125.88|0
1640942100000|2021-12-31 09:15:00|128.05|126.05|129.85|127.85|129.85|127.85|127.99|125.99|0
1640942400000|2021-12-31 09:20:00|129.91|127.91|130.08|128.08|130.43|128.43|129.61|127.61|0
1640942700000|2021-12-31 09:25:00|130.19|128.19|129.72|127.72|130.19|128.19|129.61|127.61|0
1640943000000|2021-12-31 09:30:00|129.84|127.84|129.72|127.72|129.84|127.84|129.49|127.49|0
1640943300000|2021-12-31 09:35:00|129.66|127.66|129.25|127.25|129.66|127.66|129.25|127.25|0
1640943600000|2021-12-31 09:40:00|129.14|127.14|129.08|127.08|129.25|127.25|128.9|126.9|0
1640943900000|2021-12-31 09:45:00|129.02|127.02|129.25|127.25|129.25|127.25|128.9|126.9|0
1640944200000|2021-12-31 09:50:00|129.13|127.13|129.01|127.01|129.13|127.13|128.78|126.78|0
1640944500000|2021-12-31 09:55:00|128.89|126.89|128.78|126.78|129.01|127.01|128.78|126.78|0
1640944800000|2021-12-31 10:00:00|128.77|126.77|129.24|127.24|129.24|127.24|128.66|126.66|0
1640945100000|2021-12-31 10:05:00|129.35|127.35|129.47|127.47|129.58|127.58|129.12|127.12|0
1640945400000|2021-12-31 10:10:00|129.35|127.35|129.46|127.46|129.58|127.58|129.35|127.35|0
1640945700000|2021-12-31 10:15:00|129.41|127.41|129.46|127.46|129.52|127.52|129.34|127.34|0
1640946000000|2021-12-31 10:20:00|129.52|127.52|129.69|127.69|129.81|127.81|129.46|127.46|0
1640946300000|2021-12-31 10:25:00|129.63|127.63|129.22|127.22|129.69|127.69|129.22|127.22|0
1640946600000|2021-12-31 10:30:00|129.1|127.1|129.1|127.1|129.22|127.22|128.87|126.87|0
1640946900000|2021-12-31 10:35:00|129.22|127.22|129.56|127.56|129.56|127.56|129.1|127.1|0
1640947200000|2021-12-31 10:40:00|129.68|127.68|130.26|128.26|130.73|128.73|129.68|127.68|0
1640947500000|2021-12-31 10:45:00|130.14|128.14|130.61|128.61|130.73|128.73|130.03|128.03|0
1640947800000|2021-12-31 10:50:00|130.49|128.49|130.49|128.49|130.84|128.84|130.37|128.37|0
1640948100000|2021-12-31 10:55:00|130.37|128.37|130.49|128.49|130.49|128.49|130.14|128.14|0
1640948400000|2021-12-31 11:00:00|130.25|128.25|130.83|128.83|130.83|128.83|130.2|128.2|0
1640948700000|2021-12-31 11:05:00|131.3|129.3|132.13|130.13|132.25|130.25|131.19|129.19|0
1640949000000|2021-12-31 11:10:00|132.19|130.19|131.53|129.53|132.24|130.24|131.53|129.53|0
1640949300000|2021-12-31 11:15:00|131.48|129.48|131.3|129.3|131.53|129.53|131.06|129.06|0
1640949600000|2021-12-31 11:20:00|131.18|129.18|132.36|130.36|132.48|130.48|130.71|128.71|0
1640949900000|2021-12-31 11:25:00|132.42|130.42|132.01|130.01|132.6|130.6|131.77|129.77|0
1640950200000|2021-12-31 11:30:00|132.13|130.13|132.59|130.59|132.65|130.65|132.12|130.12|0
1640950500000|2021-12-31 11:35:00|132.71|130.71|132.59|130.59|132.71|130.71|132.47|130.47|0
1640950800000|2021-12-31 11:40:00|132.47|130.47|132.59|130.59|132.65|130.65|132.06|130.06|0
1640951100000|2021-12-31 11:45:00|132.47|130.47|132.7|130.7|132.82|130.82|132.47|130.47|0
1640951400000|2021-12-31 11:50:00|132.58|130.58|133.29|131.29|133.64|131.64|132.58|130.58|0
1640951700000|2021-12-31 11:55:00|133.17|131.17|133.88|131.88|134.47|132.47|133.05|131.05|0
1640952000000|2021-12-31 12:00:00|133.76|131.76|134.82|132.82|134.82|132.82|133.76|131.76|0
1640952300000|2021-12-31 12:05:00|135.06|133.06|135.53|133.53|135.89|133.89|134.7|132.7|0
1640952600000|2021-12-31 12:10:00|135.41|133.41|134.48|132.48|136.3|134.3|133.69|131.69|0
1640952900000|2021-12-31 12:15:00|134.24|132.24|133.65|131.65|134.36|132.36|133.53|131.53|0
1640953200000|2021-12-31 12:20:00|133.77|131.77|132.82|130.82|133.88|131.88|132.82|130.82|0
1640953500000|2021-12-31 12:25:00|132.7|130.7|132.23|130.23|133.05|131.05|132.23|130.23|0
1640953800000|2021-12-31 12:30:00|132.17|130.17|132.11|130.11|132.41|130.41|131.87|129.87|0
1640954100000|2021-12-31 12:35:00|132.22|130.22|131.35|129.35|132.22|130.22|130.92|128.92|0
1640954400000|2021-12-31 12:40:00|131.41|129.41|129.95|127.95|131.41|129.41|129.83|127.83|0
1640954700000|2021-12-31 12:45:00|130.06|128.06|130.06|128.06|130.18|128.18|129.71|127.71|0
1640955000000|2021-12-31 12:50:00|130|128|129.71|127.71|130.17|128.17|129.71|127.71|0
1640955300000|2021-12-31 12:55:00|129.82|127.82|130.05|128.05|130.17|128.17|129.47|127.47|0
1640955600000|2021-12-31 13:00:00|129.94|127.94|130.4|128.4|130.75|128.75|129.94|127.94|0
1640955900000|2021-12-31 13:05:00|130.52|128.52|130.51|128.51|130.87|128.87|130.17|128.17|0
1640956200000|2021-12-31 13:10:00|130.4|128.4|130.63|128.63|130.63|128.63|129.93|127.93|0
1640956500000|2021-12-31 13:15:00|130.57|128.57|130.27|128.27|130.74|128.74|130.04|128.04|0
1640956800000|2021-12-31 13:20:00|130.16|128.16|130.27|128.27|130.62|128.62|130.15|128.15|0
1640957100000|2021-12-31 13:25:00|130.21|128.21|130.15|128.15|130.27|128.27|130.03|128.03|0
1640957400000|2021-12-31 13:30:00|130.03|128.03|130.26|128.26|130.38|128.38|130.03|128.03|0
1640957700000|2021-12-31 13:35:00|130.38|128.38|129.45|127.45|130.61|128.61|128.87|126.87|0
1640958000000|2021-12-31 13:40:00|129.39|127.39|129.21|127.21|129.79|127.79|129.1|127.1|0
1640958300000|2021-12-31 13:45:00|129.33|127.33|129.79|127.79|130.02|128.02|129.21|127.21|0
1640958600000|2021-12-31 13:50:00|130.02|128.02|129.32|127.32|130.6|128.6|129.2|127.2|0
1640958900000|2021-12-31 13:55:00|129.44|127.44|130.13|128.13|130.19|128.19|129.2|127.2|0
1640959200000|2021-12-31 14:00:00|130.02|128.02|129.78|127.78|130.25|128.25|129.32|127.32|0
1640959500000|2021-12-31 14:05:00|129.66|127.66|129.31|127.31|129.66|127.66|129.08|127.08|0
1640959800000|2021-12-31 14:10:00|129.2|127.2|129.66|127.66|129.78|127.78|129.19|127.19|0
1640960100000|2021-12-31 14:15:00|129.54|127.54|130.24|128.24|130.59|128.59|129.31|127.31|0
1640960400000|2021-12-31 14:20:00|130|128|130.12|128.12|130.35|128.35|129.65|127.65|0
1640960700000|2021-12-31 14:25:00|130.23|128.23|130.46|128.46|130.46|128.46|130|128|0
1640961000000|2021-12-31 14:30:00|130.35|128.35|125.57|123.57|130.7|128.7|125.57|123.57|0
1640961300000|2021-12-31 14:35:00|125.69|123.69|125.8|123.8|126.71|124.71|125.23|123.23|0
1640961600000|2021-12-31 14:40:00|125.68|123.68|128.89|126.89|128.89|126.89|124.89|122.89|0
1640961900000|2021-12-31 14:45:00|128.66|126.66|129.7|127.7|130.63|128.63|127.62|125.62|0
1640962200000|2021-12-31 14:50:00|129.82|127.82|127.96|125.96|130.17|128.17|127.85|125.85|0
1640962500000|2021-12-31 14:55:00|127.85|125.85|130.16|128.16|131.33|129.33|126.81|124.81|0
1640962800000|2021-12-31 15:00:00|130.04|128.04|131.56|129.56|134.04|132.04|129.52|127.52|0
1640963100000|2021-12-31 15:05:00|131.21|129.21|128.47|126.47|131.56|129.56|127.31|125.31|0
1640963400000|2021-12-31 15:10:00|128.35|126.35|131.02|129.02|131.02|129.02|127.89|125.89|0
1640963700000|2021-12-31 15:15:00|130.9|128.9|128.93|126.93|131.25|129.25|128.47|126.47|0
1640964000000|2021-12-31 15:20:00|129.28|127.28|131.13|129.13|131.36|129.36|129.28|127.28|0
1640964300000|2021-12-31 15:25:00|131.25|129.25|129.73|127.73|131.36|129.36|129.39|127.39|0
1640964600000|2021-12-31 15:30:00|129.5|127.5|131.54|129.54|131.66|129.66|128.86|126.86|0
1640964900000|2021-12-31 15:35:00|131.42|129.42|131.54|129.54|132.48|130.48|130.49|128.49|0
1640965200000|2021-12-31 15:40:00|131.72|129.72|130.57|128.57|133.07|131.07|128.9|126.9|0
1640965500000|2021-12-31 15:45:00|130.34|128.34|130.92|128.92|131.51|129.51|130.1|128.1|0
1640965800000|2021-12-31 15:50:00|130.8|128.8|129.63|127.63|132.1|130.1|129.39|127.39|0
1640966100000|2021-12-31 15:55:00|129.74|127.74|129.22|127.22|129.86|127.86|128.81|126.81|0
1640966400000|2021-12-31 16:00:00|129.04|127.04|129.97|127.97|130.79|128.79|128.23|126.23|0
1640966700000|2021-12-31 16:05:00|130.09|128.09|130.2|128.2|131.02|129.02|129.85|127.85|0
1640967000000|2021-12-31 16:10:00|130.32|128.32|129.85|127.85|130.67|128.67|128.63|126.63|0
1640967300000|2021-12-31 16:15:00|129.97|127.97|128.8|126.8|130.08|128.08|128.33|126.33|0
1640967600000|2021-12-31 16:20:00|128.91|126.91|128.68|126.68|128.91|126.91|128.33|126.33|0
1640967900000|2021-12-31 16:25:00|128.79|126.79|128.56|126.56|128.79|126.79|128.33|126.33|0
1640968200000|2021-12-31 16:30:00|128.68|126.68|129.37|127.37|129.6|127.6|128.33|126.33|0
1640968500000|2021-12-31 16:35:00|129.25|127.25|129.6|127.6|130.19|128.19|129.25|127.25|0
1640968800000|2021-12-31 16:40:00|129.48|127.48|129.01|127.01|129.72|127.72|128.9|126.9|0
1640969100000|2021-12-31 16:45:00|128.9|126.9|129.36|127.36|129.71|127.71|128.55|126.55|0
1640969400000|2021-12-31 16:50:00|129.48|127.48|130.41|128.41|131.35|129.35|129.48|127.48|0
1640969700000|2021-12-31 16:55:00|130.53|128.53|131.23|129.23|131.35|129.35|129.82|127.82|0
1640970000000|2021-12-31 17:00:00|131.11|129.11|130.17|128.17|132.17|130.17|129.94|127.94|0
1640970300000|2021-12-31 17:05:00|130.29|128.29|130.52|128.52|130.52|128.52|129.7|127.7|0
1640970600000|2021-12-31 17:10:00|130.4|128.4|130.98|128.98|131.45|129.45|130.05|128.05|0
1640970900000|2021-12-31 17:15:00|131.1|129.1|132.51|130.51|132.87|130.87|131.1|129.1|0
1640971200000|2021-12-31 17:20:00|132.63|130.63|131.57|129.57|132.87|130.87|131.33|129.33|0
1640971500000|2021-12-31 17:25:00|131.68|129.68|131.92|129.92|131.92|129.92|130.86|128.86|0
1640971800000|2021-12-31 17:30:00|131.8|129.8|132.03|130.03|132.27|130.27|131.56|129.56|0
1640972100000|2021-12-31 17:35:00|131.91|129.91|129.56|127.56|132.03|130.03|129.56|127.56|0
1640972400000|2021-12-31 17:40:00|129.68|127.68|129.56|127.56|129.68|127.68|129.33|127.33|0
1640972700000|2021-12-31 17:45:00|129.44|127.44|130.38|128.38|130.49|128.49|129.44|127.44|0
1640973000000|2021-12-31 17:50:00|130.26|128.26|129.44|127.44|130.26|128.26|129.32|127.32|0
1640973300000|2021-12-31 17:55:00|129.55|127.55|128.08|126.08|129.55|127.55|127.46|125.46|0
1640973600000|2021-12-31 18:00:00|127.85|125.85|127.73|125.73|128.42|126.42|127.5|125.5|0
1640973900000|2021-12-31 18:05:00|127.61|125.61|127.73|125.73|127.96|125.96|127.04|125.04|0
1640974200000|2021-12-31 18:10:00|127.84|125.84|127.84|125.84|127.95|125.95|127.38|125.38|0
1640974500000|2021-12-31 18:15:00|127.95|125.95|128.18|126.18|128.41|126.41|127.49|125.49|0
1640974800000|2021-12-31 18:20:00|128.3|126.3|127.83|125.83|128.41|126.41|127.26|125.26|0
1640975100000|2021-12-31 18:25:00|127.95|125.95|127.25|125.25|128.06|126.06|127.14|125.14|0
1640975400000|2021-12-31 18:30:00|127.14|125.14|126.68|124.68|128.29|126.29|126.45|124.45|0
1640975700000|2021-12-31 18:35:00|126.79|124.79|127.71|125.71|127.71|125.71|126.45|124.45|0
1640976000000|2021-12-31 18:40:00|127.59|125.59|128.74|126.74|128.75|126.75|127.59|125.59|0
1640976300000|2021-12-31 18:45:00|128.86|126.86|128.62|126.62|129.09|127.09|128.39|126.39|0
1640976600000|2021-12-31 18:50:00|128.74|126.74|128.04|126.04|128.97|126.97|128.04|126.04|0
1640976900000|2021-12-31 18:55:00|128.16|126.16|127.12|125.12|128.16|126.16|127.12|125.12|0
1640977200000|2021-12-31 19:00:00|127.01|125.01|126.66|124.66|127.46|125.46|126.32|124.32|0
1640977500000|2021-12-31 19:05:00|126.54|124.54|125.03|123.03|126.54|124.54|123.78|121.78|0
1640977800000|2021-12-31 19:10:00|125.15|123.15|125.6|123.6|125.83|123.83|124.8|122.8|0
1640978100000|2021-12-31 19:15:00|125.72|123.72|126.98|124.98|127.22|125.22|125.6|123.6|0
1640978400000|2021-12-31 19:20:00|127.1|125.1|127.33|125.33|127.44|125.44|126.52|124.52|0
1640978700000|2021-12-31 19:25:00|127.21|125.21|126.51|124.51|127.44|125.44|126.17|124.17|0
1640979000000|2021-12-31 19:30:00|126.4|124.4|126.05|124.05|126.57|124.57|125.36|123.36|0
1640979300000|2021-12-31 19:35:00|126.17|124.17|125.59|123.59|126.51|124.51|125.59|123.59|0
1640979600000|2021-12-31 19:40:00|125.7|123.7|125.81|123.81|126.05|124.05|125.36|123.36|0
1640979900000|2021-12-31 19:45:00|125.93|123.93|126.39|124.39|126.73|124.73|125.7|123.7|0
1640980200000|2021-12-31 19:50:00|126.27|124.27|126.96|124.96|126.96|124.96|126.04|124.04|0
1640980500000|2021-12-31 19:55:00|126.85|124.85|127.07|125.07|127.89|125.89|126.61|124.61|0
1640980800000|2021-12-31 20:00:00|127.19|125.19|125.69|123.69|127.19|125.19|124.89|122.89|0
1640981100000|2021-12-31 20:05:00|125.8|123.8|125.91|123.91|126.49|124.49|125.57|123.57|0
1640981400000|2021-12-31 20:10:00|125.8|123.8|126.83|124.83|126.95|124.95|125.34|123.34|0
1640981700000|2021-12-31 20:15:00|126.95|124.95|125.68|123.68|127.3|125.3|125.68|123.68|0
1640982000000|2021-12-31 20:20:00|125.79|123.79|125.91|123.91|126.83|124.83|125.79|123.79|0
1640982300000|2021-12-31 20:25:00|126.02|124.02|124.64|122.64|126.14|124.14|124.19|122.19|0
1640982600000|2021-12-31 20:30:00|124.53|122.53|126.36|124.36|126.59|124.59|123.96|121.96|0
1640982900000|2021-12-31 20:35:00|126.24|124.24|125.9|123.9|126.71|124.71|125.9|123.9|0
1640983200000|2021-12-31 20:40:00|125.78|123.78|124.63|122.63|126.01|124.01|124.52|122.52|0
1640983500000|2021-12-31 20:45:00|124.75|122.75|125.66|123.66|125.66|123.66|123.49|121.49|0
1640983800000|2021-12-31 20:50:00|125.72|123.72|131.26|129.26|131.37|129.37|125.72|123.72|0
1640984100000|2021-12-31 20:55:00|131.37|129.37|132.56|130.56|132.56|130.56|130.43|128.43|0
1640984400000|2021-12-31 21:00:00|132.2|130.2|129.95|127.95|132.2|130.2|128.55|126.55|0
1640984700000|2021-12-31 21:05:00|130.07|128.07|130.18|128.18|130.54|128.54|129.72|127.72|0
1640985000000|2021-12-31 21:10:00|130.07|128.07|129.36|127.36|130.54|128.54|129.36|127.36|0
1641197100000|2022-01-03 08:05:00|121.86|119.86|122.31|120.31|122.31|120.31|121.4|119.4|0
1641197400000|2022-01-03 08:10:00|122.19|120.19|121.74|119.74|122.42|120.42|121.74|119.74|0
1641197700000|2022-01-03 08:15:00|121.68|119.68|121.73|119.73|121.73|119.73|120.95|118.95|0
1641198000000|2022-01-03 08:20:00|121.51|119.51|121.39|119.39|121.73|119.73|121.17|119.17|0
1641198300000|2022-01-03 08:25:00|121.51|119.51|121.16|119.16|121.62|119.62|121.16|119.16|0
1641198600000|2022-01-03 08:30:00|121.05|119.05|121.5|119.5|121.61|119.61|121.05|119.05|0
1641198900000|2022-01-03 08:35:00|121.44|119.44|121.04|119.04|121.5|119.5|120.82|118.82|0
1641199200000|2022-01-03 08:40:00|121.1|119.1|121.38|119.38|121.49|119.49|120.93|118.93|0
1641199500000|2022-01-03 08:45:00|121.27|119.27|121.83|119.83|121.83|119.83|121.15|119.15|0
1641199800000|2022-01-03 08:50:00|121.72|119.72|122.51|120.51|122.62|120.62|121.71|119.71|0
1641200100000|2022-01-03 08:55:00|122.57|120.57|122.5|120.5|122.79|120.79|122.16|120.16|0
1641200400000|2022-01-03 09:00:00|122.39|120.39|122.73|120.73|122.96|120.96|121.94|119.94|0
1641200700000|2022-01-03 09:05:00|122.67|120.67|123.07|121.07|123.53|121.53|122.67|120.67|0
1641201000000|2022-01-03 09:10:00|123.18|121.18|121.59|119.59|123.18|121.18|121.47|119.47|0
1641201300000|2022-01-03 09:15:00|121.53|119.53|122.55|120.55|122.72|120.72|121.47|119.47|0
1641201600000|2022-01-03 09:20:00|122.49|120.49|121.58|119.58|122.49|120.49|121.58|119.58|0
1641201900000|2022-01-03 09:25:00|121.69|119.69|121.69|119.69|122.03|120.03|121.3|119.3|0
1641202200000|2022-01-03 09:30:00|121.58|119.58|121.41|119.41|122.03|120.03|121.35|119.35|0
1641202500000|2022-01-03 09:35:00|121.46|119.46|121.63|119.63|121.8|119.8|121.23|119.23|0
1641202800000|2022-01-03 09:40:00|121.8|119.8|121.57|119.57|122.02|120.02|121.46|119.46|0
1641203100000|2022-01-03 09:45:00|121.63|119.63|120.89|118.89|121.79|119.79|120.89|118.89|0
1641203400000|2022-01-03 09:50:00|121|119|120.32|118.32|121|119|119.99|117.99|0
1641203700000|2022-01-03 09:55:00|120.27|118.27|119.65|117.65|120.43|118.43|119.53|117.53|0
1641204000000|2022-01-03 10:00:00|119.53|117.53|119.98|117.98|120.15|118.15|119.53|117.53|0
1641204300000|2022-01-03 10:05:00|119.92|117.92|119.64|117.64|119.98|117.98|119.64|117.64|0
1641204600000|2022-01-03 10:10:00|119.7|117.7|118.97|116.97|119.75|117.75|118.97|116.97|0
1641204900000|2022-01-03 10:15:00|118.85|116.85|118.96|116.96|119.08|117.08|118.52|116.52|0
1641205200000|2022-01-03 10:20:00|118.85|116.85|118.35|116.35|118.85|116.85|117.85|115.85|0
1641205500000|2022-01-03 10:25:00|118.29|116.29|117.62|115.62|118.29|116.29|117.62|115.62|0
1641205800000|2022-01-03 10:30:00|117.73|115.73|117.95|115.95|118.18|116.18|117.68|115.68|0
1641206100000|2022-01-03 10:35:00|117.84|115.84|117.73|115.73|118.06|116.06|117.51|115.51|0
1641206400000|2022-01-03 10:40:00|117.84|115.84|117.73|115.73|118.06|116.06|117.73|115.73|0
1641206700000|2022-01-03 10:45:00|117.78|115.78|117.78|115.78|117.84|115.84|117.72|115.72|0
1641207000000|2022-01-03 10:50:00|117.72|115.72|117.72|115.72|118.05|116.05|117.61|115.61|0
1641207300000|2022-01-03 10:55:00|117.61|115.61|117.38|115.38|117.72|115.72|117.27|115.27|0
1641207600000|2022-01-03 11:00:00|117.27|115.27|116.5|114.5|117.27|115.27|116.34|114.34|0
1641207900000|2022-01-03 11:05:00|116.39|114.39|116.39|114.39|116.5|114.5|116.06|114.06|0
1641208200000|2022-01-03 11:10:00|116.28|114.28|116.49|114.49|116.49|114.49|115.95|113.95|0
1641208500000|2022-01-03 11:15:00|116.38|114.38|116.16|114.16|116.49|114.49|116.16|114.16|0
1641208800000|2022-01-03 11:20:00|116.05|114.05|115.94|113.94|116.05|114.05|115.83|113.83|0
1641209100000|2022-01-03 11:25:00|115.83|113.83|116.48|114.48|116.82|114.82|115.72|113.72|0
1641209400000|2022-01-03 11:30:00|116.43|114.43|116.15|114.15|116.48|114.48|115.99|113.99|0
1641209700000|2022-01-03 11:35:00|116.21|114.21|115.93|113.93|116.48|114.48|115.82|113.82|0
1641210000000|2022-01-03 11:40:00|116.04|114.04|116.26|114.26|116.48|114.48|116.04|114.04|0
1641210300000|2022-01-03 11:45:00|116.31|114.31|116.36|114.36|116.58|114.58|116.25|114.25|0
1641210600000|2022-01-03 11:50:00|116.47|114.47|116.25|114.25|116.47|114.47|116.03|114.03|0
1641210900000|2022-01-03 11:55:00|116.2|114.2|115.92|113.92|116.25|114.25|115.81|113.81|0
1641211200000|2022-01-03 12:00:00|116.03|114.03|116.46|114.46|116.57|114.57|116.03|114.03|0
1641211500000|2022-01-03 12:05:00|116.68|114.68|117.34|115.34|117.34|115.34|116.52|114.52|0
1641211800000|2022-01-03 12:10:00|117.23|115.23|116.95|114.95|117.34|115.34|116.68|114.68|0
1641212100000|2022-01-03 12:15:00|117.01|115.01|116.67|114.67|117.01|115.01|116.56|114.56|0
1641212400000|2022-01-03 12:20:00|116.78|114.78|117.33|115.33|117.33|115.33|116.56|114.56|0
1641212700000|2022-01-03 12:25:00|117.28|115.28|117.22|115.22|117.55|115.55|116.78|114.78|0
1641213000000|2022-01-03 12:30:00|117.33|115.33|117.55|115.55|118.1|116.1|117.33|115.33|0
1641213300000|2022-01-03 12:35:00|117.6|115.6|117.43|115.43|117.88|115.88|117.43|115.43|0
1641213600000|2022-01-03 12:40:00|117.54|115.54|117.87|115.87|117.87|115.87|117.21|115.21|0
1641213900000|2022-01-03 12:45:00|117.76|115.76|118.15|116.15|118.87|116.87|117.76|115.76|0
1641214200000|2022-01-03 12:50:00|118.09|116.09|118.09|116.09|118.2|116.2|117.76|115.76|0
1641214500000|2022-01-03 12:55:00|118.31|116.31|118.64|116.64|118.75|116.75|118.2|116.2|0
1641214800000|2022-01-03 13:00:00|118.86|116.86|118.3|116.3|118.86|116.86|118.3|116.3|0
1641215100000|2022-01-03 13:05:00|118.41|116.41|118.52|116.52|118.97|116.97|118.3|116.3|0
1641215400000|2022-01-03 13:10:00|118.41|116.41|118.63|116.63|118.74|116.74|118.41|116.41|0
1641215700000|2022-01-03 13:15:00|118.74|116.74|117.97|115.97|120.31|118.31|117.42|115.42|0
1641216000000|2022-01-03 13:20:00|118.09|116.09|117.75|115.75|118.2|116.2|117.75|115.75|0
1641216300000|2022-01-03 13:25:00|117.64|115.64|117.52|115.52|118.08|116.08|117.41|115.41|0
1641216600000|2022-01-03 13:30:00|117.63|115.63|118.41|116.41|118.75|116.75|117.3|115.3|0
1641216900000|2022-01-03 13:35:00|118.52|116.52|118.41|116.41|118.52|116.52|117.96|115.96|0
1641217200000|2022-01-03 13:40:00|118.52|116.52|118.74|116.74|119.08|117.08|118.3|116.3|0
1641217500000|2022-01-03 13:45:00|118.85|116.85|118.07|116.07|118.85|116.85|118.07|116.07|0
1641217800000|2022-01-03 13:50:00|118.18|116.18|118.4|116.4|118.62|116.62|117.95|115.95|0
1641218100000|2022-01-03 13:55:00|118.35|116.35|121.78|119.78|121.78|119.78|118.29|116.29|0
1641218400000|2022-01-03 14:00:00|121.56|119.56|122.01|120.01|122.81|120.81|121.21|119.21|0
1641218700000|2022-01-03 14:05:00|121.89|119.89|121.44|119.44|123.04|121.04|121.44|119.44|0
1641219000000|2022-01-03 14:10:00|121.32|119.32|120.98|118.98|122|120|120.98|118.98|0
1641219300000|2022-01-03 14:15:00|121.15|119.15|120.52|118.52|121.77|119.77|120.3|118.3|0
1641219600000|2022-01-03 14:20:00|120.58|118.58|120.97|118.97|121.43|119.43|120.58|118.58|0
1641219900000|2022-01-03 14:25:00|121.08|119.08|122.91|120.91|123.02|121.02|120.86|118.86|0
1641220200000|2022-01-03 14:30:00|122.68|120.68|119.27|117.27|122.79|120.79|119.05|117.05|0
1641220500000|2022-01-03 14:35:00|119.5|117.5|118.93|116.93|120.06|118.06|116.7|114.7|0
1641220800000|2022-01-03 14:40:00|118.26|116.26|119.55|117.55|119.83|117.83|118.04|116.04|0
1641221100000|2022-01-03 14:45:00|118.82|116.82|131.35|129.35|132.43|130.43|118.82|116.82|0
1641221400000|2022-01-03 14:50:00|130.99|128.99|129.78|127.78|135.81|133.81|128.45|126.45|0
1641221700000|2022-01-03 14:55:00|129.42|127.42|129.89|127.89|131.33|129.33|127.06|125.06|0
1641222000000|2022-01-03 15:00:00|129.77|127.77|128.47|126.47|130.37|128.37|126.18|124.18|0
1641222300000|2022-01-03 15:05:00|128.59|126.59|128.46|126.46|129.77|127.77|127.17|125.17|0
1641222600000|2022-01-03 15:10:00|128.35|126.35|124.26|122.26|128.35|126.35|124.03|122.03|0
1641222900000|2022-01-03 15:15:00|124.55|122.55|124.02|122.02|125.53|123.53|122.88|120.88|0
1641223200000|2022-01-03 15:20:00|124.25|122.25|123.91|121.91|126.81|124.81|123.68|121.68|0
1641223500000|2022-01-03 15:25:00|123.79|121.79|121.5|119.5|124.48|122.48|121.5|119.5|0
1641223800000|2022-01-03 15:30:00|121.39|119.39|124.71|122.71|126.57|124.57|121.27|119.27|0
1641224100000|2022-01-03 15:35:00|124.59|122.59|123.9|121.9|125.17|123.17|123.23|121.23|0
1641224400000|2022-01-03 15:40:00|123.96|121.96|124.48|122.48|124.94|122.94|122.46|120.46|0
1641224700000|2022-01-03 15:45:00|124.59|122.59|122.74|120.74|125.06|123.06|122.28|120.28|0
1641225000000|2022-01-03 15:50:00|122.63|120.63|123.4|121.4|124.09|122.09|122.51|120.51|0
1641225300000|2022-01-03 15:55:00|123.28|121.28|123.28|121.28|124.44|122.44|122.7|120.7|0
1641225600000|2022-01-03 16:00:00|123.16|121.16|123.97|121.97|124.9|122.9|122.82|120.82|0
1641225900000|2022-01-03 16:05:00|124.08|122.08|125.59|123.59|126.18|124.18|123.27|121.27|0
1641226200000|2022-01-03 16:10:00|125.71|123.71|127.47|125.47|127.71|125.71|125.48|123.48|0
1641226500000|2022-01-03 16:15:00|127.35|125.35|127.35|125.35|128.3|126.3|126.64|124.64|0
1641226800000|2022-01-03 16:20:00|127.47|125.47|126.17|124.17|128.29|126.29|125.82|123.82|0
1641227100000|2022-01-03 16:25:00|126.29|124.29|126.17|124.17|127.34|125.34|125.93|123.93|0
1641227400000|2022-01-03 16:30:00|126.52|124.52|127.81|125.81|128.05|126.05|126.4|124.4|0
1641227700000|2022-01-03 16:35:00|127.69|125.69|130.79|128.79|131.15|129.15|127.46|125.46|0
1641228000000|2022-01-03 16:40:00|130.67|128.67|127.1|125.1|130.67|128.67|127.1|125.1|0
1641228300000|2022-01-03 16:45:00|127.21|125.21|126.39|124.39|127.69|125.69|124.87|122.87|0
1641228600000|2022-01-03 16:50:00|126.98|124.98|126.92|124.92|128.27|126.27|125.92|123.92|0
1641228900000|2022-01-03 16:55:00|126.86|124.86|126.12|124.12|127.68|125.68|125.88|123.88|0
1641229200000|2022-01-03 17:00:00|126.24|124.24|126|124|127.65|125.65|125.76|123.76|0
1641229500000|2022-01-03 17:05:00|126.11|124.11|125.52|123.52|127.18|125.18|125.17|123.17|0
1641229800000|2022-01-03 17:10:00|125.41|123.41|125.05|123.05|126.82|124.82|125.05|123.05|0
1641230100000|2022-01-03 17:15:00|125.17|123.17|124.99|122.99|125.87|123.87|124.81|122.81|0
1641230400000|2022-01-03 17:20:00|125.05|123.05|123.53|121.53|125.05|123.05|123.18|121.18|0
1641230700000|2022-01-03 17:25:00|123.59|121.59|123.53|121.53|124.23|122.23|123.41|121.41|0
1641231000000|2022-01-03 17:30:00|123.41|121.41|124.11|122.11|124.46|122.46|123.41|121.41|0
1641231300000|2022-01-03 17:35:00|123.99|121.99|124.57|122.57|124.92|122.92|123.76|121.76|0
1641231600000|2022-01-03 17:40:00|124.69|122.69|124.8|122.8|125.62|123.62|124.33|122.33|0
1641231900000|2022-01-03 17:45:00|124.57|122.57|124.21|122.21|124.57|122.57|123.98|121.98|0
1641232200000|2022-01-03 17:50:00|124.1|122.1|125.26|123.26|125.26|123.26|123.51|121.51|0
1641232500000|2022-01-03 17:55:00|125.14|123.14|125.14|123.14|125.38|123.38|124.68|122.68|0
1641232800000|2022-01-03 18:00:00|125.02|123.02|124.9|122.9|125.96|123.96|124.79|122.79|0
1641233100000|2022-01-03 18:05:00|124.79|122.79|125.72|123.72|125.84|123.84|124.79|122.79|0
1641233400000|2022-01-03 18:10:00|125.84|123.84|123.62|121.62|126.31|124.31|122.69|120.69|0
1641233700000|2022-01-03 18:15:00|123.73|121.73|123.38|121.38|123.96|121.96|122.8|120.8|0
1641234000000|2022-01-03 18:20:00|123.26|121.26|123.15|121.15|123.26|121.26|122.57|120.57|0
1641234300000|2022-01-03 18:25:00|123.03|121.03|122.91|120.91|123.14|121.14|122.33|120.33|0
1641234600000|2022-01-03 18:30:00|122.68|120.68|123.37|121.37|123.72|121.72|122.33|120.33|0
1641234900000|2022-01-03 18:35:00|123.26|121.26|123.25|121.25|123.49|121.49|122.91|120.91|0
1641235200000|2022-01-03 18:40:00|123.37|121.37|121.4|119.4|123.6|121.6|121.29|119.29|0
1641235500000|2022-01-03 18:45:00|121.29|119.29|121.4|119.4|122.21|120.21|121.29|119.29|0
1641235800000|2022-01-03 18:50:00|121.29|119.29|120.14|118.14|121.4|119.4|120.14|118.14|0
1641236100000|2022-01-03 18:55:00|120.03|118.03|119.8|117.8|120.48|118.48|119.68|117.68|0
1641236400000|2022-01-03 19:00:00|119.91|117.91|119.91|117.91|120.36|118.36|119.23|117.23|0
1641236700000|2022-01-03 19:05:00|120.02|118.02|118.66|116.66|120.36|118.36|118.32|116.32|0
1641237000000|2022-01-03 19:10:00|118.77|116.77|118.99|116.99|119.22|117.22|118.54|116.54|0
1641237300000|2022-01-03 19:15:00|119.11|117.11|118.99|116.99|119.56|117.56|118.43|116.43|0
1641237600000|2022-01-03 19:20:00|118.88|116.88|120.77|118.77|122.13|120.13|118.88|116.88|0
1641237900000|2022-01-03 19:25:00|120.66|118.66|119.86|117.86|120.88|118.88|119.86|117.86|0
1641238200000|2022-01-03 19:30:00|119.97|117.97|120.42|118.42|120.42|118.42|119.41|117.41|0
1641238500000|2022-01-03 19:35:00|120.31|118.31|119.29|117.29|120.53|118.53|119.29|117.29|0
1641238800000|2022-01-03 19:40:00|118.95|116.95|116.82|114.82|118.95|116.95|116.6|114.6|0
1641239100000|2022-01-03 19:45:00|116.93|114.93|117.38|115.38|117.71|115.71|116.49|114.49|0
1641239400000|2022-01-03 19:50:00|117.27|115.27|117.71|115.71|117.93|115.93|116.93|114.93|0
1641239700000|2022-01-03 19:55:00|117.82|115.82|118.49|116.49|118.71|116.71|117.82|115.82|0
1641240000000|2022-01-03 20:00:00|118.6|116.6|118.15|116.15|119.39|117.39|117.82|115.82|0
1641240300000|2022-01-03 20:05:00|118.26|116.26|118.15|116.15|118.93|116.93|117.92|115.92|0
1641240600000|2022-01-03 20:10:00|118.26|116.26|117.81|115.81|118.26|116.26|117.36|115.36|0
1641240900000|2022-01-03 20:15:00|117.7|115.7|117.92|115.92|118.48|116.48|117.36|115.36|0
1641241200000|2022-01-03 20:20:00|117.69|115.69|118.14|116.14|118.25|116.25|117.13|115.13|0
1641241500000|2022-01-03 20:25:00|118.03|116.03|117.8|115.8|118.25|116.25|117.35|115.35|0
1641241800000|2022-01-03 20:30:00|117.69|115.69|117.24|115.24|118.24|116.24|117.13|115.13|0
1641242100000|2022-01-03 20:35:00|117.13|115.13|117.68|115.68|118.13|116.13|116.24|114.24|0
1641242400000|2022-01-03 20:40:00|117.79|115.79|119.81|117.81|121.06|119.06|117.57|115.57|0
1641242700000|2022-01-03 20:45:00|119.93|117.93|116.45|114.45|120.15|118.15|116.45|114.45|0
1641243000000|2022-01-03 20:50:00|117.45|115.45|117.34|115.34|118.9|116.9|116.34|114.34|0
1641243300000|2022-01-03 20:55:00|117.22|115.22|116.33|114.33|118.79|116.79|116.11|114.11|0
1641243600000|2022-01-03 21:00:00|116|114|116|114|116.78|114.78|116|114|0
1641243900000|2022-01-03 21:05:00|115.89|113.89|115.94|113.94|117.64|115.64|115.67|113.67|0
1641244200000|2022-01-03 21:10:00|116.05|114.05|116.6|114.6|116.82|114.82|115.83|113.83|0
1641244500000|2022-01-03 21:15:00|116.68|114.08|116.01|113.41|116.68|114.08|116.01|113.41|0
1641244800000|2022-01-03 21:20:00|115.9|113.3|115.9|113.3|116.01|113.41|115.57|112.97|0
1641245100000|2022-01-03 21:25:00|116.01|113.41|116.23|113.63|116.34|113.74|115.68|113.08|0
1641245400000|2022-01-03 21:30:00|116.12|113.52|116.11|113.51|116.22|113.62|116|113.4|0
1641245700000|2022-01-03 21:35:00|116.22|113.62|115.67|113.07|116.22|113.62|115.56|112.96|0
1641246000000|2022-01-03 21:40:00|115.78|113.18|116.22|113.62|116.33|113.73|115.72|113.12|0
1641246300000|2022-01-03 21:45:00|116.11|113.51|117.1|114.5|117.1|114.5|116.11|113.51|0
1641246600000|2022-01-03 21:50:00|116.99|114.39|116.88|114.28|117.1|114.5|116.88|114.28|0
1641246900000|2022-01-03 21:55:00|116.82|114.22|116.93|114.33|117.1|114.5|116.76|114.16|0
1641247200000|2022-01-03 22:00:00|116.96|114.36|116.78|114.18|116.96|114.36|116.78|114.18|0
1641247500000|2022-01-03 22:05:00|116.76|114.16|116.69|114.09|116.78|114.18|116.69|114.09|0
1641247800000|2022-01-03 22:10:00|116.71|114.11|116.73|114.13|116.74|114.14|116.71|114.11|0
1641248100000|2022-01-03 22:15:00|116.71|114.11|116.67|114.07|116.8|114.2|116.67|114.07|0
1641248400000|2022-01-03 22:20:00|116.79|114.19|116.61|114.01|116.79|114.19|116.61|114.01|0
1641248700000|2022-01-03 22:25:00|116.6|114|116.6|114|116.68|114.08|116.59|113.99|0
1641249000000|2022-01-03 22:30:00|116.63|114.03|116.59|113.99|116.68|114.08|116.59|113.99|0
1641249300000|2022-01-03 22:35:00|116.6|114|116.66|114.06|116.66|114.06|116.57|113.97|0
1641249600000|2022-01-03 22:40:00|116.67|114.07|116.69|114.09|116.69|114.09|116.66|114.06|0
1641249900000|2022-01-03 22:45:00|116.79|114.19|116.75|114.15|116.82|114.22|116.74|114.14|0
1641250200000|2022-01-03 22:50:00|116.74|114.14|116.62|114.02|116.74|114.14|116.62|114.02|0
1641250500000|2022-01-03 22:55:00|116.6|114|116.58|113.98|116.71|114.11|116.55|113.95|0
1641250800000|2022-01-03 23:00:00|116.67|114.07|116.61|114.01|116.83|114.23|116.12|113.52|0
1641251100000|2022-01-03 23:05:00|116.5|113.9|116.28|113.68|116.61|114.01|116.16|113.56|0
1641251400000|2022-01-03 23:10:00|116.16|113.56|116.05|113.45|116.5|113.9|115.83|113.23|0
1641251700000|2022-01-03 23:15:00|116|113.4|116.27|113.67|116.44|113.84|115.94|113.34|0
1641252000000|2022-01-03 23:20:00|116.16|113.56|116.49|113.89|116.6|114|115.94|113.34|0
1641252300000|2022-01-03 23:25:00|116.43|113.83|116.82|114.22|116.82|114.22|116.43|113.83|0
1641252600000|2022-01-03 23:30:00|116.71|114.11|116.7|114.1|117.48|114.88|116.7|114.1|0
1641252900000|2022-01-03 23:35:00|116.81|114.21|117.26|114.66|117.48|114.88|116.81|114.21|0
1641253200000|2022-01-03 23:40:00|117.2|114.6|116.7|114.1|117.37|114.77|116.7|114.1|0
1641253500000|2022-01-03 23:45:00|116.59|113.99|117.03|114.43|117.25|114.65|116.59|113.99|0
1641253800000|2022-01-03 23:50:00|117.14|114.54|117.25|114.65|117.58|114.98|117.09|114.49|0
1641254100000|2022-01-03 23:55:00|117.31|114.71|117.58|114.98|117.92|115.32|117.14|114.54|0
1641254400000|2022-01-04 00:00:00|117.47|114.87|117.52|114.92|118.36|115.76|117.24|114.64|0
1641254700000|2022-01-04 00:05:00|117.63|115.03|117.91|115.31|118.13|115.53|117.63|115.03|0
1641255000000|2022-01-04 00:10:00|118.02|115.42|117.68|115.08|118.02|115.42|117.46|114.86|0
1641255300000|2022-01-04 00:15:00|117.57|114.97|117.57|114.97|118.24|115.64|117.46|114.86|0
1641255600000|2022-01-04 00:20:00|117.62|115.02|117.9|115.3|118.01|115.41|117.45|114.85|0
1641255900000|2022-01-04 00:25:00|117.79|115.19|117.84|115.24|117.9|115.3|117.45|114.85|0
1641256200000|2022-01-04 00:30:00|117.9|115.3|117.78|115.18|118.07|115.47|117.56|114.96|0
1641256500000|2022-01-04 00:35:00|117.84|115.24|117.78|115.18|118|115.4|117.56|114.96|0
1641256800000|2022-01-04 00:40:00|117.89|115.29|117.77|115.17|118.28|115.68|117.66|115.06|0
1641257100000|2022-01-04 00:45:00|117.66|115.06|116.99|114.39|117.66|115.06|116.99|114.39|0
1641257400000|2022-01-04 00:50:00|116.88|114.28|116.65|114.05|117.1|114.5|116.54|113.94|0
1641257700000|2022-01-04 00:55:00|116.77|114.17|116.87|114.27|116.98|114.38|116.27|113.67|0
1641258000000|2022-01-04 01:00:00|116.98|114.38|117.54|114.94|117.76|115.16|116.98|114.38|0
1641258300000|2022-01-04 01:05:00|117.43|114.83|116.7|114.1|117.43|114.83|116.65|114.05|0
1641258600000|2022-01-04 01:10:00|116.64|114.04|116.31|113.71|117.09|114.49|116.31|113.71|0
1641258900000|2022-01-04 01:15:00|116.42|113.82|116.53|113.93|116.53|113.93|115.98|113.38|0
1641259200000|2022-01-04 01:20:00|116.64|114.04|116.3|113.7|116.64|114.04|116.19|113.59|0
1641259500000|2022-01-04 01:25:00|116.25|113.65|116.41|113.81|116.52|113.92|116.14|113.54|0
1641259800000|2022-01-04 01:30:00|116.52|113.92|116.85|114.25|116.85|114.25|116.41|113.81|0
1641260100000|2022-01-04 01:35:00|116.74|114.14|116.35|113.75|116.85|114.25|116.18|113.58|0
1641260400000|2022-01-04 01:40:00|116.4|113.8|116.29|113.69|116.63|114.03|116.07|113.47|0
1641260700000|2022-01-04 01:45:00|116.18|113.58|116.51|113.91|116.51|113.91|115.85|113.25|0
1641261000000|2022-01-04 01:50:00|116.4|113.8|116.73|114.13|116.84|114.24|116.34|113.74|0
1641261300000|2022-01-04 01:55:00|116.67|114.07|116.84|114.24|116.84|114.24|116.39|113.79|0
1641261600000|2022-01-04 02:00:00|116.73|114.13|116.89|114.29|116.89|114.29|116.39|113.79|0
1641261900000|2022-01-04 02:05:00|116.94|114.34|116.83|114.23|117.06|114.46|116.5|113.9|0
1641262200000|2022-01-04 02:10:00|116.78|114.18|116.6|114|116.78|114.18|116.49|113.89|0
1641262500000|2022-01-04 02:15:00|116.55|113.95|116.49|113.89|116.6|114|116.16|113.56|0
1641262800000|2022-01-04 02:20:00|116.6|114|116.27|113.67|116.71|114.11|116.15|113.55|0
1641263100000|2022-01-04 02:25:00|116.32|113.72|116.15|113.55|116.49|113.89|116.15|113.55|0
1641263400000|2022-01-04 02:30:00|116.26|113.66|116.26|113.66|116.59|113.99|116.15|113.55|0
1641263700000|2022-01-04 02:35:00|116.32|113.72|116.15|113.55|116.59|113.99|116.03|113.43|0
1641264000000|2022-01-04 02:40:00|116.14|113.54|115.92|113.32|116.26|113.66|115.92|113.32|0
1641264300000|2022-01-04 02:45:00|115.81|113.21|115.92|113.32|116.14|113.54|115.7|113.1|0
1641264600000|2022-01-04 02:50:00|115.81|113.21|115.36|112.76|115.86|113.26|115.36|112.76|0
1641264900000|2022-01-04 02:55:00|115.47|112.87|114.81|112.21|115.58|112.98|114.7|112.1|0
1641265200000|2022-01-04 03:00:00|114.76|112.16|115.25|112.65|115.36|112.76|114.59|111.99|0
1641265500000|2022-01-04 03:05:00|115.36|112.76|115.46|112.86|115.63|113.03|115.25|112.65|0
1641265800000|2022-01-04 03:10:00|115.57|112.97|115.46|112.86|115.57|112.97|115.35|112.75|0
1641266100000|2022-01-04 03:15:00|115.35|112.75|115.02|112.42|115.35|112.75|115.02|112.42|0
1641266400000|2022-01-04 03:20:00|114.91|112.31|114.46|111.86|115.02|112.42|114.35|111.75|0
1641266700000|2022-01-04 03:25:00|114.57|111.97|114.57|111.97|114.57|111.97|114.35|111.75|0
1641267000000|2022-01-04 03:30:00|114.46|111.86|114.41|111.81|114.68|112.08|114.35|111.75|0
1641267300000|2022-01-04 03:35:00|114.35|111.75|114.46|111.86|114.68|112.08|114.35|111.75|0
1641267600000|2022-01-04 03:40:00|114.45|111.85|114.12|111.52|114.45|111.85|114.12|111.52|0
1641267900000|2022-01-04 03:45:00|114.23|111.63|114.23|111.63|114.23|111.63|114.01|111.41|0
1641268200000|2022-01-04 03:50:00|114.34|111.74|114.56|111.96|114.56|111.96|114.34|111.74|0
1641268500000|2022-01-04 03:55:00|114.5|111.9|114.33|111.73|114.56|111.96|114.22|111.62|0
1641268800000|2022-01-04 04:00:00|114.22|111.62|114.22|111.62|114.33|111.73|114.11|111.51|0
1641269100000|2022-01-04 04:05:00|114.33|111.73|114.11|111.51|114.44|111.84|114.11|111.51|0
1641269400000|2022-01-04 04:10:00|114.22|111.62|114.1|111.5|114.22|111.62|114.1|111.5|0
1641269700000|2022-01-04 04:15:00|114.21|111.61|113.88|111.28|114.21|111.61|113.88|111.28|0
1641270000000|2022-01-04 04:20:00|113.77|111.17|112.9|110.3|113.77|111.17|112.9|110.3|0
1641270300000|2022-01-04 04:25:00|113.01|110.41|112.84|110.24|113.23|110.63|112.79|110.19|0
1641270600000|2022-01-04 04:30:00|112.9|110.3|112.89|110.29|112.9|110.3|112.68|110.08|0
1641270900000|2022-01-04 04:35:00|112.78|110.18|112.89|110.29|113|110.4|112.78|110.18|0
1641271200000|2022-01-04 04:40:00|113|110.4|112.89|110.29|113|110.4|112.78|110.18|0
1641271500000|2022-01-04 04:45:00|112.78|110.18|112.67|110.07|112.89|110.29|112.56|109.96|0
1641271800000|2022-01-04 04:50:00|112.61|110.01|112.12|109.52|112.67|110.07|112.12|109.52|0
1641272100000|2022-01-04 04:55:00|112.23|109.63|112.34|109.74|112.34|109.74|112.23|109.63|0
1641272400000|2022-01-04 05:00:00|112.23|109.63|112.22|109.62|112.33|109.73|112.01|109.41|0
1641272700000|2022-01-04 05:05:00|112.12|109.52|112.11|109.51|112.22|109.62|112.11|109.51|0
1641273000000|2022-01-04 05:10:00|112|109.4|111.89|109.29|112.11|109.51|111.79|109.19|0
1641273300000|2022-01-04 05:15:00|112|109.4|111.35|108.75|112.06|109.46|111.35|108.75|0
1641273600000|2022-01-04 05:20:00|111.46|108.86|111.24|108.64|111.46|108.86|111.24|108.64|0
1641273900000|2022-01-04 05:25:00|111.35|108.75|111.13|108.53|111.56|108.96|111.13|108.53|0
1641274200000|2022-01-04 05:30:00|111.24|108.64|111.23|108.63|111.45|108.85|111.13|108.53|0
1641274500000|2022-01-04 05:35:00|111.13|108.53|111.12|108.52|111.23|108.63|111.02|108.42|0
1641274800000|2022-01-04 05:40:00|111.23|108.63|111.01|108.41|111.23|108.63|110.91|108.31|0
1641275100000|2022-01-04 05:45:00|111.12|108.52|110.9|108.3|111.12|108.52|110.9|108.3|0
1641275400000|2022-01-04 05:50:00|111.01|108.41|111.01|108.41|111.12|108.52|110.9|108.3|0
1641275700000|2022-01-04 05:55:00|110.9|108.3|111.11|108.51|111.11|108.51|110.79|108.19|0
1641276000000|2022-01-04 06:00:00|111|108.4|111|108.4|111.22|108.62|111|108.4|0
1641276300000|2022-01-04 06:05:00|110.95|108.35|110.78|108.18|110.95|108.35|110.57|107.97|0
1641276600000|2022-01-04 06:10:00|110.68|108.08|110.78|108.18|110.78|108.18|110.57|107.97|0
1641276900000|2022-01-04 06:15:00|110.84|108.24|111.64|109.04|111.64|109.04|110.84|108.24|0
1641277200000|2022-01-04 06:20:00|111.75|109.15|111.53|108.93|111.85|109.25|111.53|108.93|0
1641277500000|2022-01-04 06:25:00|111.63|109.03|111.74|109.14|111.85|109.25|111.53|108.93|0
1641277800000|2022-01-04 06:30:00|111.8|109.2|111.52|108.92|111.85|109.25|111.52|108.92|0
1641278100000|2022-01-04 06:35:00|111.41|108.81|111.41|108.81|111.63|109.03|111.3|108.7|0
1641278400000|2022-01-04 06:40:00|111.3|108.7|111.36|108.76|111.41|108.81|111.09|108.49|0
1641278700000|2022-01-04 06:45:00|111.41|108.81|111.3|108.7|111.68|109.08|111.19|108.59|0
1641279000000|2022-01-04 06:50:00|111.4|108.8|111.29|108.69|111.51|108.91|111.08|108.48|0
1641279300000|2022-01-04 06:55:00|111.24|108.64|111.4|108.8|111.51|108.91|111.18|108.58|0
1641279600000|2022-01-04 07:00:00|111.61|109.01|112.26|109.66|112.47|109.87|111.61|109.01|0
1641279900000|2022-01-04 07:05:00|112.37|109.77|112.69|110.09|112.8|110.2|112.15|109.55|0
1641280200000|2022-01-04 07:10:00|112.64|110.04|112.14|109.54|112.8|110.2|112.04|109.44|0
1641280500000|2022-01-04 07:15:00|112.09|109.49|112.47|109.87|112.57|109.97|112.04|109.44|0
1641280800000|2022-01-04 07:20:00|112.57|109.97|112.57|109.97|112.79|110.19|112.46|109.86|0
1641281100000|2022-01-04 07:25:00|112.52|109.92|112.46|109.86|112.57|109.97|112.14|109.54|0
1641281400000|2022-01-04 07:30:00|112.41|109.81|111.92|109.32|112.41|109.81|111.81|109.21|0
1641281700000|2022-01-04 07:35:00|112.02|109.42|111.91|109.31|112.13|109.53|111.7|109.1|0
1641282000000|2022-01-04 07:40:00|112.02|109.42|111.37|108.77|112.02|109.42|111.37|108.77|0
1641282300000|2022-01-04 07:45:00|111.43|108.83|111.69|109.09|111.91|109.31|111.37|108.77|0
1641282600000|2022-01-04 07:50:00|111.8|109.2|111.36|108.76|111.8|109.2|111.15|108.55|0
1641282900000|2022-01-04 07:55:00|111.47|108.87|111.04|108.44|111.79|109.19|110.99|108.39|0
1641283200000|2022-01-04 08:00:00|110.93|108.33|111.57|108.97|112.11|109.51|110.93|108.33|0
1641283500000|2022-01-04 08:05:00|111.49|109.49|111.7|109.7|111.81|109.81|110.63|108.63|0
1641283800000|2022-01-04 08:10:00|111.76|109.76|112.24|110.24|112.35|110.35|111.7|109.7|0
1641284100000|2022-01-04 08:15:00|112.13|110.13|111.59|109.59|112.56|110.56|111.59|109.59|0
1641284400000|2022-01-04 08:20:00|111.64|109.64|111.15|109.15|111.91|109.91|111.05|109.05|0
1641284700000|2022-01-04 08:25:00|111.26|109.26|112.89|110.89|113.32|111.32|111.26|109.26|0
1641285000000|2022-01-04 08:30:00|112.78|110.78|112.88|110.88|113.48|111.48|112.67|110.67|0
1641285300000|2022-01-04 08:35:00|112.94|110.94|112.77|110.77|113.21|111.21|112.56|110.56|0
1641285600000|2022-01-04 08:40:00|112.66|110.66|113.64|111.64|113.64|111.64|112.23|110.23|0
1641285900000|2022-01-04 08:45:00|113.53|111.53|113.2|111.2|113.63|111.63|113.09|111.09|0
1641286200000|2022-01-04 08:50:00|113.26|111.26|113.36|111.36|113.74|111.74|113.09|111.09|0
1641286500000|2022-01-04 08:55:00|113.41|111.41|113.68|111.68|114.06|112.06|113.25|111.25|0
1641286800000|2022-01-04 09:00:00|113.73|111.73|113.41|111.41|113.84|111.84|113.3|111.3|0
1641287100000|2022-01-04 09:05:00|113.51|111.51|113.4|111.4|113.57|111.57|113.14|111.14|0
1641287400000|2022-01-04 09:10:00|113.29|111.29|113.07|111.07|113.4|111.4|112.97|110.97|0
1641287700000|2022-01-04 09:15:00|112.97|110.97|112.64|110.64|113.07|111.07|112.64|110.64|0
1641288000000|2022-01-04 09:20:00|112.75|110.75|112.54|110.54|113.07|111.07|111.9|109.9|0
1641288300000|2022-01-04 09:25:00|112.43|110.43|112.64|110.64|112.75|110.75|112.43|110.43|0
1641288600000|2022-01-04 09:30:00|112.7|110.7|113.07|111.07|113.07|111.07|112.53|110.53|0
1641288900000|2022-01-04 09:35:00|113.18|111.18|112.96|110.96|113.35|111.35|112.85|110.85|0
1641289200000|2022-01-04 09:40:00|112.91|110.91|112.42|110.42|113.18|111.18|112.42|110.42|0
1641289500000|2022-01-04 09:45:00|112.53|110.53|112.41|110.41|112.63|110.63|112.31|110.31|0
1641289800000|2022-01-04 09:50:00|112.31|110.31|112.3|110.3|112.31|110.31|112.09|110.09|0
1641290100000|2022-01-04 09:55:00|112.41|110.41|111.98|109.98|112.41|110.41|111.98|109.98|0
1641290400000|2022-01-04 10:00:00|111.87|109.87|111.33|109.33|111.87|109.87|111.33|109.33|0
1641290700000|2022-01-04 10:05:00|111.44|109.44|110.68|108.68|111.65|109.65|110.58|108.58|0
1641291000000|2022-01-04 10:10:00|110.79|108.79|109.93|107.93|110.79|108.79|109.4|107.4|0
1641291300000|2022-01-04 10:15:00|110.04|108.04|109.72|107.72|110.36|108.36|109.72|107.72|0
1641291600000|2022-01-04 10:20:00|109.61|107.61|108.76|106.76|109.82|107.82|108.66|106.66|0
1641291900000|2022-01-04 10:25:00|108.66|106.66|108.65|106.65|109.08|107.08|108.44|106.44|0
1641292200000|2022-01-04 10:30:00|108.6|106.6|108.33|106.33|108.86|106.86|108.23|106.23|0
1641292500000|2022-01-04 10:35:00|108.44|106.44|108.75|106.75|108.97|106.97|108.33|106.33|0
1641292800000|2022-01-04 10:40:00|108.65|106.65|108.33|106.33|108.86|106.86|108.33|106.33|0
1641293100000|2022-01-04 10:45:00|108.28|106.28|109|107|110.05|108.05|107.95|105.95|0
1641293400000|2022-01-04 10:50:00|108.89|106.89|109.52|107.52|109.52|107.52|108.79|106.79|0
1641293700000|2022-01-04 10:55:00|109.42|107.42|108.89|106.89|109.52|107.52|108.89|106.89|0
1641294000000|2022-01-04 11:00:00|108.99|106.99|108.36|106.36|109.52|107.52|107.94|105.94|0
1641294300000|2022-01-04 11:05:00|108.25|106.25|107.83|105.83|108.41|106.41|107.73|105.73|0
1641294600000|2022-01-04 11:10:00|107.62|105.62|107.72|105.72|107.93|105.93|107.41|105.41|0
1641294900000|2022-01-04 11:15:00|107.67|105.67|107.82|105.82|107.93|105.93|107.51|105.51|0
1641295200000|2022-01-04 11:20:00|107.72|105.72|109.4|107.4|109.4|107.4|107.51|105.51|0
1641295500000|2022-01-04 11:25:00|109.61|107.61|109.81|107.81|110.03|108.03|109.39|107.39|0
1641295800000|2022-01-04 11:30:00|109.87|107.87|110.13|108.13|110.13|108.13|109.6|107.6|0
1641296100000|2022-01-04 11:35:00|110.23|108.23|109.81|107.81|110.34|108.34|109.7|107.7|0
1641296400000|2022-01-04 11:40:00|109.76|107.76|110.12|108.12|110.23|108.23|109.76|107.76|0
1641296700000|2022-01-04 11:45:00|110.02|108.02|109.8|107.8|110.12|108.12|109.8|107.8|0
1641297000000|2022-01-04 11:50:00|109.7|107.7|109.59|107.59|109.8|107.8|109.59|107.59|0
1641297300000|2022-01-04 11:55:00|109.69|107.69|110.43|108.43|110.54|108.54|109.59|107.59|0
1641297600000|2022-01-04 12:00:00|110.54|108.54|110.74|108.74|110.74|108.74|110.32|108.32|0
1641297900000|2022-01-04 12:05:00|110.64|108.64|110.53|108.53|110.74|108.74|110.21|108.21|0
1641298200000|2022-01-04 12:10:00|110.63|108.63|111.06|109.06|111.06|109.06|110.21|108.21|0
1641298500000|2022-01-04 12:15:00|111.16|109.16|111.16|109.16|111.27|109.27|110.74|108.74|0
1641298800000|2022-01-04 12:20:00|111.11|109.11|112.33|110.33|112.44|110.44|110.95|108.95|0
1641299100000|2022-01-04 12:25:00|112.44|110.44|113.08|111.08|113.84|111.84|112.44|110.44|0
1641299400000|2022-01-04 12:30:00|113.19|111.19|112.11|110.11|113.51|111.51|112.11|110.11|0
1641299700000|2022-01-04 12:35:00|112.22|110.22|112.97|110.97|112.97|110.97|112|110|0
1641300000000|2022-01-04 12:40:00|112.86|110.86|112.53|110.53|113.07|111.07|112.1|110.1|0
1641300300000|2022-01-04 12:45:00|112.75|110.75|112.74|110.74|112.85|110.85|112.21|110.21|0
1641300600000|2022-01-04 12:50:00|112.85|110.85|112.96|110.96|113.28|111.28|112.64|110.64|0
1641300900000|2022-01-04 12:55:00|112.85|110.85|112.09|110.09|112.96|110.96|111.88|109.88|0
1641301200000|2022-01-04 13:00:00|112.15|110.15|112.31|110.31|112.52|110.52|111.88|109.88|0
1641301500000|2022-01-04 13:05:00|112.2|110.2|111.77|109.77|112.41|110.41|111.66|109.66|0
1641301800000|2022-01-04 13:10:00|111.87|109.87|111.12|109.12|111.93|109.93|111.12|109.12|0
1641302100000|2022-01-04 13:15:00|111.23|109.23|110.8|108.8|111.66|109.66|110.7|108.7|0
1641302400000|2022-01-04 13:20:00|110.91|108.91|110.06|108.06|110.91|108.91|109.64|107.64|0
1641302700000|2022-01-04 13:25:00|109.95|107.95|110.27|108.27|110.75|108.75|109.85|107.85|0
1641303000000|2022-01-04 13:30:00|110.32|108.32|110.79|108.79|110.9|108.9|110.05|108.05|0
1641303300000|2022-01-04 13:35:00|110.9|108.9|110.9|108.9|111.54|109.54|110.79|108.79|0
1641303600000|2022-01-04 13:40:00|111|109|110.79|108.79|111.21|109.21|110.58|108.58|0
1641303900000|2022-01-04 13:45:00|110.89|108.89|111.53|109.53|111.53|109.53|110.79|108.79|0
1641304200000|2022-01-04 13:50:00|111.42|109.42|110.52|108.52|111.42|109.42|110.46|108.46|0
1641304500000|2022-01-04 13:55:00|110.57|108.57|110.57|108.57|110.67|108.67|110.35|108.35|0
1641304800000|2022-01-04 14:00:00|110.46|108.46|111.63|109.63|111.63|109.63|110.14|108.14|0
1641305100000|2022-01-04 14:05:00|111.52|109.52|110.77|108.77|111.52|109.52|110.67|108.67|0
1641305400000|2022-01-04 14:10:00|110.83|108.83|110.34|108.34|110.88|108.88|109.92|107.92|0
1641305700000|2022-01-04 14:15:00|110.45|108.45|110.55|108.55|110.77|108.77|110.24|108.24|0
1641306000000|2022-01-04 14:20:00|110.45|108.45|110.23|108.23|110.55|108.55|110.23|108.23|0
1641306300000|2022-01-04 14:25:00|110.34|108.34|110.97|108.97|111.29|109.29|110.34|108.34|0
1641306600000|2022-01-04 14:30:00|110.86|108.86|109.7|107.7|112.04|110.04|109.49|107.49|0
1641306900000|2022-01-04 14:35:00|110.01|108.01|109.27|107.27|111.18|109.18|108.33|106.33|0
1641307200000|2022-01-04 14:40:00|109.17|107.17|110.53|108.53|111.38|109.38|108.54|106.54|0
1641307500000|2022-01-04 14:45:00|110.64|108.64|110.95|108.95|111.16|109.16|110|108|0
1641307800000|2022-01-04 14:50:00|111.16|109.16|110.21|108.21|112.33|110.33|110.1|108.1|0
1641308100000|2022-01-04 14:55:00|110.1|108.1|111.57|109.57|112|110|109.79|107.79|0
1641308400000|2022-01-04 15:00:00|111.63|109.63|113.27|111.27|114.44|112.44|111.57|109.57|0
1641308700000|2022-01-04 15:05:00|113.37|111.37|112.73|110.73|114.01|112.01|112.73|110.73|0
1641309000000|2022-01-04 15:10:00|112.84|110.84|113.69|111.69|114.33|112.33|112.09|110.09|0
1641309300000|2022-01-04 15:15:00|113.58|111.58|114.65|112.65|114.87|112.87|113.05|111.05|0
1641309600000|2022-01-04 15:20:00|114.33|112.33|113.68|111.68|115.08|113.08|112.78|110.78|0
1641309900000|2022-01-04 15:25:00|113.63|111.63|111.87|109.87|115.51|113.51|111.87|109.87|0
1641310200000|2022-01-04 15:30:00|111.76|109.76|113.99|111.99|114.05|112.05|111.13|109.13|0
1641310500000|2022-01-04 15:35:00|113.67|111.67|115.82|113.82|115.82|113.82|113.57|111.57|0
1641310800000|2022-01-04 15:40:00|115.61|113.61|115.39|113.39|115.71|113.71|114.08|112.08|0
1641311100000|2022-01-04 15:45:00|115.6|113.6|114.84|112.84|115.82|113.82|114.19|112.19|0
1641311400000|2022-01-04 15:50:00|114.73|112.73|116.25|114.25|116.58|114.58|114.4|112.4|0
1641311700000|2022-01-04 15:55:00|116.36|114.36|118.9|116.9|119.34|117.34|116.36|114.36|0
1641312000000|2022-01-04 16:00:00|119.01|117.01|119.23|117.23|123.74|121.74|118.79|116.79|0
1641312300000|2022-01-04 16:05:00|119|117|120.91|118.91|122.27|120.27|119|117|0
1641312600000|2022-01-04 16:10:00|120.69|118.69|120.46|118.46|122.27|120.27|120.24|118.24|0
1641312900000|2022-01-04 16:15:00|120.57|118.57|121.13|119.13|122.27|120.27|120.57|118.57|0
1641313200000|2022-01-04 16:20:00|121.02|119.02|122.15|120.15|123.75|121.75|121.02|119.02|0
1641313500000|2022-01-04 16:25:00|122.04|120.04|121.58|119.58|123.52|121.52|121.35|119.35|0
1641313800000|2022-01-04 16:30:00|121.69|119.69|119.44|117.44|121.92|119.92|119.44|117.44|0
1641314100000|2022-01-04 16:35:00|119.33|117.33|119.1|117.1|120.11|118.11|119.1|117.1|0
1641314400000|2022-01-04 16:40:00|119.21|117.21|118.76|116.76|120.22|118.22|118.76|116.76|0
1641314700000|2022-01-04 16:45:00|118.65|116.65|117.32|115.32|118.87|116.87|116.88|114.88|0
1641315000000|2022-01-04 16:50:00|117.43|115.43|117.42|115.42|118.31|116.31|117.21|115.21|0
1641315300000|2022-01-04 16:55:00|117.54|115.54|119.09|117.09|119.42|117.42|117.31|115.31|0
1641315600000|2022-01-04 17:00:00|119.15|117.15|119.87|117.87|120.21|118.21|118.64|116.64|0
1641315900000|2022-01-04 17:05:00|119.64|117.64|119.98|117.98|120.65|118.65|119.31|117.31|0
1641316200000|2022-01-04 17:10:00|119.86|117.86|118.19|116.19|119.98|117.98|118.08|116.08|0
1641316500000|2022-01-04 17:15:00|118.3|116.3|118.65|116.65|119.49|117.49|116.97|114.97|0
1641316800000|2022-01-04 17:20:00|118.76|116.76|118.35|116.35|118.98|116.98|117.47|115.47|0
1641317100000|2022-01-04 17:25:00|118.46|116.46|118.68|116.68|118.8|116.8|117.91|115.91|0
1641317400000|2022-01-04 17:30:00|118.79|116.79|119.35|117.35|120.02|118.02|118.79|116.79|0
1641317700000|2022-01-04 17:35:00|119.24|117.24|119.12|117.12|119.24|117.24|118.46|116.46|0
1641318000000|2022-01-04 17:40:00|119.01|117.01|119.9|117.9|120.02|118.02|118.9|116.9|0
1641318300000|2022-01-04 17:45:00|119.79|117.79|120.58|118.58|120.91|118.91|118.95|116.95|0
1641318600000|2022-01-04 17:50:00|120.35|118.35|121.02|119.02|121.48|119.48|119.9|117.9|0
1641318900000|2022-01-04 17:55:00|120.91|118.91|122.04|120.04|122.5|120.5|120.68|118.68|0
1641319200000|2022-01-04 18:00:00|122.15|120.15|121.36|119.36|122.84|120.84|121.13|119.13|0
1641319500000|2022-01-04 18:05:00|121.47|119.47|120.9|118.9|121.47|119.47|119.78|117.78|0
1641319800000|2022-01-04 18:10:00|120.68|118.68|121.46|119.46|121.69|119.69|120.68|118.68|0
1641320100000|2022-01-04 18:15:00|121.35|119.35|122.48|120.48|122.71|120.71|121.12|119.12|0
1641320400000|2022-01-04 18:20:00|122.6|120.6|121.91|119.91|122.94|120.94|121.69|119.69|0
1641320700000|2022-01-04 18:25:00|122.02|120.02|122.02|120.02|122.36|120.36|120.66|118.66|0
1641321000000|2022-01-04 18:30:00|122.13|120.13|125.23|123.23|125.35|123.35|122.02|120.02|0
1641321300000|2022-01-04 18:35:00|125.11|123.11|123.96|121.96|125.46|123.46|123.38|121.38|0
1641321600000|2022-01-04 18:40:00|124.19|122.19|123.95|121.95|124.65|122.65|123.49|121.49|0
1641321900000|2022-01-04 18:45:00|123.84|121.84|124.18|122.18|124.3|122.3|123.38|121.38|0
1641322200000|2022-01-04 18:50:00|124.29|122.29|125.68|123.68|126.49|124.49|124.29|122.29|0
1641322500000|2022-01-04 18:55:00|125.79|123.79|126.95|124.95|127.42|125.42|125.79|123.79|0
1641322800000|2022-01-04 19:00:00|127.19|125.19|124.4|122.4|127.19|125.19|124.4|122.4|0
1641323100000|2022-01-04 19:05:00|124.52|122.52|125.44|123.44|125.67|123.67|124.28|122.28|0
1641323400000|2022-01-04 19:10:00|125.55|123.55|123.7|121.7|125.9|123.9|123.7|121.7|0
1641323700000|2022-01-04 19:15:00|123.59|121.59|120.47|118.47|124.16|122.16|119.52|117.52|0
1641324000000|2022-01-04 19:20:00|120.58|118.58|121.38|119.38|121.5|119.5|120.13|118.13|0
1641324300000|2022-01-04 19:25:00|121.5|119.5|120.58|118.58|121.5|119.5|120.12|118.12|0
1641324600000|2022-01-04 19:30:00|120.46|118.46|118.75|116.75|120.69|118.69|117.4|115.4|0
1641324900000|2022-01-04 19:35:00|118.7|116.7|118.98|116.98|119.21|117.21|118.41|116.41|0
1641325200000|2022-01-04 19:40:00|118.86|116.86|117.06|115.06|118.98|116.98|116.95|114.95|0
1641325500000|2022-01-04 19:45:00|117.28|115.28|116.83|114.83|117.62|115.62|116.39|114.39|0
1641325800000|2022-01-04 19:50:00|116.61|114.61|116.38|114.38|117.05|115.05|115.94|113.94|0
1641326100000|2022-01-04 19:55:00|116.6|114.6|116.6|114.6|116.94|114.94|116.33|114.33|0
1641326400000|2022-01-04 20:00:00|116.49|114.49|115.37|113.37|116.6|114.6|115.26|113.26|0
1641326700000|2022-01-04 20:05:00|115.48|113.48|115.26|113.26|115.82|113.82|115.04|113.04|0
1641327000000|2022-01-04 20:10:00|115.15|113.15|114.48|112.48|115.15|113.15|114.15|112.15|0
1641327300000|2022-01-04 20:15:00|114.37|112.37|114.37|112.37|115.03|113.03|113.93|111.93|0
1641327600000|2022-01-04 20:20:00|114.26|112.26|113.38|111.38|114.26|112.26|112.72|110.72|0
1641327900000|2022-01-04 20:25:00|113.27|111.27|112.83|110.83|113.92|111.92|112.72|110.72|0
1641328200000|2022-01-04 20:30:00|112.72|110.72|113.7|111.7|114.25|112.25|112.72|110.72|0
1641328500000|2022-01-04 20:35:00|113.92|111.92|114.12|112.12|116.14|114.14|113.57|111.57|0
1641328800000|2022-01-04 20:40:00|114.01|112.01|112.91|110.91|114.34|112.34|112.48|110.48|0
1641329100000|2022-01-04 20:45:00|112.8|110.8|111.72|109.72|113.02|111.02|111.61|109.61|0
1641329400000|2022-01-04 20:50:00|112.15|110.15|113.67|111.67|113.67|111.67|110.42|108.42|0
1641329700000|2022-01-04 20:55:00|114.33|112.33|116.76|114.76|116.76|114.76|114.22|112.22|0
1641330000000|2022-01-04 21:00:00|116.43|114.43|116.98|114.98|117.43|115.43|115.98|113.98|0
1641330300000|2022-01-04 21:05:00|117.09|115.09|116.76|114.76|117.21|115.21|116.2|114.2|0
1641330600000|2022-01-04 21:10:00|116.87|114.87|117.31|115.31|117.65|115.65|116.75|114.75|0
1641330900000|2022-01-04 21:15:00|117.84|115.24|116.83|114.23|117.84|115.24|116.83|114.23|0
1641331200000|2022-01-04 21:20:00|116.6|114|116.6|114|116.83|114.23|116.49|113.89|0
1641331500000|2022-01-04 21:25:00|116.71|114.11|117.16|114.56|117.38|114.78|116.6|114|0
1641331800000|2022-01-04 21:30:00|117.27|114.67|117.6|115|117.82|115.22|117.04|114.44|0
1641332100000|2022-01-04 21:35:00|117.38|114.78|117.26|114.66|117.49|114.89|117.15|114.55|0
1641332400000|2022-01-04 21:40:00|117.15|114.55|116.92|114.32|117.15|114.55|116.81|114.21|0
1641332700000|2022-01-04 21:45:00|116.98|114.38|117.14|114.54|117.48|114.88|116.92|114.32|0
1641333000000|2022-01-04 21:50:00|117.25|114.65|117.25|114.65|117.36|114.76|117.25|114.65|0
1641333300000|2022-01-04 21:55:00|117.14|114.54|116.8|114.2|117.36|114.76|116.75|114.15|0
1641333600000|2022-01-04 22:00:00|116.91|114.31|117.11|114.51|117.11|114.51|116.91|114.31|0
1641333900000|2022-01-04 22:05:00|116.96|114.36|117.02|114.42|117.02|114.42|116.93|114.33|0
1641334200000|2022-01-04 22:10:00|117.05|114.45|117.06|114.46|117.1|114.5|117.02|114.42|0
1641334500000|2022-01-04 22:15:00|117.13|114.53|116.98|114.38|117.16|114.56|116.98|114.38|0
1641334800000|2022-01-04 22:20:00|117.05|114.45|116.88|114.28|117.05|114.45|116.83|114.23|0
1641335100000|2022-01-04 22:25:00|116.98|114.38|116.96|114.36|116.98|114.38|116.87|114.27|0
1641335400000|2022-01-04 22:30:00|116.94|114.34|117.09|114.49|117.09|114.49|116.88|114.28|0
1641335700000|2022-01-04 22:35:00|117.04|114.44|117.13|114.53|117.15|114.55|117.04|114.44|0
1641336000000|2022-01-04 22:40:00|117.08|114.48|117.13|114.53|117.15|114.55|117.08|114.48|0
1641336300000|2022-01-04 22:45:00|117.11|114.51|117.09|114.49|117.16|114.56|117.09|114.49|0
1641336600000|2022-01-04 22:50:00|117.11|114.51|117.09|114.49|117.11|114.51|117.09|114.49|0
1641336900000|2022-01-04 22:55:00|117.01|114.41|117.09|114.49|117.17|114.57|117.01|114.41|0
1641337200000|2022-01-04 23:00:00|116.93|114.33|116.98|114.38|117.21|114.61|116.49|113.89|0
1641337500000|2022-01-04 23:05:00|116.87|114.27|117.65|115.05|117.65|115.05|116.65|114.05|0
1641337800000|2022-01-04 23:10:00|117.43|114.83|117.37|114.77|117.54|114.94|117.09|114.49|0
1641338100000|2022-01-04 23:15:00|117.43|114.83|118.43|115.83|118.43|115.83|117.42|114.82|0
1641338400000|2022-01-04 23:20:00|118.32|115.72|118.99|116.39|119.11|116.51|118.32|115.72|0
1641338700000|2022-01-04 23:25:00|118.94|116.34|118.48|115.88|119.1|116.5|117.98|115.38|0
1641339000000|2022-01-04 23:30:00|118.65|116.05|118.76|116.16|119.21|116.61|118.65|116.05|0
1641339300000|2022-01-04 23:35:00|118.82|116.22|118.64|116.04|118.99|116.39|118.53|115.93|0
1641339600000|2022-01-04 23:40:00|118.76|116.16|118.98|116.38|119.21|116.61|118.53|115.93|0
1641339900000|2022-01-04 23:45:00|118.87|116.27|119.54|116.94|119.66|117.06|118.87|116.27|0
1641340200000|2022-01-04 23:50:00|119.49|116.89|119.2|116.6|119.54|116.94|118.98|116.38|0
1641340500000|2022-01-04 23:55:00|119.09|116.49|119.2|116.6|119.42|116.82|118.86|116.26|0
1641340800000|2022-01-05 00:00:00|119.08|116.48|119.76|117.16|120.22|117.62|118.74|116.14|0
1641341100000|2022-01-05 00:05:00|119.65|117.05|119.98|117.38|120.5|117.9|119.53|116.93|0
1641341400000|2022-01-05 00:10:00|119.87|117.27|119.7|117.1|120.32|117.72|119.53|116.93|0
1641341700000|2022-01-05 00:15:00|119.75|117.15|120.55|117.95|120.55|117.95|119.53|116.93|0
1641342000000|2022-01-05 00:20:00|120.43|117.83|119.75|117.15|120.66|118.06|119.63|117.03|0
1641342300000|2022-01-05 00:25:00|119.81|117.21|120.03|117.43|120.14|117.54|119.75|117.15|0
1641342600000|2022-01-05 00:30:00|119.97|117.37|120.31|117.71|120.71|118.11|119.97|117.37|0
1641342900000|2022-01-05 00:35:00|120.08|117.48|120.53|117.93|120.88|118.28|119.85|117.25|0
1641343200000|2022-01-05 00:40:00|120.48|117.88|120.3|117.7|120.65|118.05|120.19|117.59|0
1641343500000|2022-01-05 00:45:00|120.36|117.76|120.19|117.59|120.53|117.93|120.07|117.47|0
1641343800000|2022-01-05 00:50:00|120.3|117.7|119.84|117.24|120.3|117.7|119.73|117.13|0
1641344100000|2022-01-05 00:55:00|119.79|117.19|119.73|117.13|119.95|117.35|119.61|117.01|0
1641344400000|2022-01-05 01:00:00|119.61|117.01|119.61|117.01|119.84|117.24|119.38|116.78|0
1641344700000|2022-01-05 01:05:00|119.72|117.12|119.95|117.35|119.95|117.35|119.38|116.78|0
1641345000000|2022-01-05 01:10:00|120.06|117.46|119.04|116.44|120.29|117.69|119.04|116.44|0
1641345300000|2022-01-05 01:15:00|118.92|116.32|118.13|115.53|119.04|116.44|117.8|115.2|0
1641345600000|2022-01-05 01:20:00|118.24|115.64|118.47|115.87|118.81|116.21|118.13|115.53|0
1641345900000|2022-01-05 01:25:00|118.58|115.98|119.14|116.54|119.14|116.54|118.58|115.98|0
1641346200000|2022-01-05 01:30:00|119.25|116.65|120.73|118.13|121.07|118.47|119.25|116.65|0
1641346500000|2022-01-05 01:35:00|120.61|118.01|121.13|118.53|121.53|118.93|120.38|117.78|0
1641346800000|2022-01-05 01:40:00|121.18|118.58|121.41|118.81|121.75|119.15|120.95|118.35|0
1641347100000|2022-01-05 01:45:00|121.35|118.75|122.32|119.72|122.67|120.07|121.35|118.75|0
1641347400000|2022-01-05 01:50:00|122.44|119.84|121.86|119.26|122.44|119.84|121.52|118.92|0
1641347700000|2022-01-05 01:55:00|121.8|119.2|121.86|119.26|121.97|119.37|121.51|118.91|0
1641348000000|2022-01-05 02:00:00|121.74|119.14|121.85|119.25|121.85|119.25|121.05|118.45|0
1641348300000|2022-01-05 02:05:00|121.97|119.37|121.97|119.37|122.31|119.71|121.74|119.14|0
1641348600000|2022-01-05 02:10:00|121.74|119.14|121.39|118.79|121.85|119.25|121.05|118.45|0
1641348900000|2022-01-05 02:15:00|121.33|118.73|120.81|118.21|121.33|118.73|120.7|118.1|0
1641349200000|2022-01-05 02:20:00|120.87|118.27|121.15|118.55|121.27|118.67|120.87|118.27|0
1641349500000|2022-01-05 02:25:00|121.04|118.44|121.61|119.01|121.61|119.01|120.92|118.32|0
1641349800000|2022-01-05 02:30:00|121.72|119.12|121.38|118.78|122.07|119.47|121.15|118.55|0
1641350100000|2022-01-05 02:35:00|121.26|118.66|121.72|119.12|121.83|119.23|121.15|118.55|0
1641350400000|2022-01-05 02:40:00|121.83|119.23|122.06|119.46|122.18|119.58|121.83|119.23|0
1641350700000|2022-01-05 02:45:00|121.94|119.34|121.71|119.11|122.06|119.46|121.6|119|0
1641351000000|2022-01-05 02:50:00|121.6|119|121.59|118.99|121.71|119.11|121.36|118.76|0
1641351300000|2022-01-05 02:55:00|121.71|119.11|121.13|118.53|121.71|119.11|120.9|118.3|0
1641351600000|2022-01-05 03:00:00|121.02|118.42|121.01|118.41|121.24|118.64|120.79|118.19|0
1641351900000|2022-01-05 03:05:00|120.96|118.36|121.01|118.41|121.13|118.53|120.78|118.18|0
1641352200000|2022-01-05 03:10:00|121.12|118.52|121.69|119.09|121.81|119.21|121.01|118.41|0
1641352500000|2022-01-05 03:15:00|121.81|119.21|121.92|119.32|122.15|119.55|121.81|119.21|0
1641352800000|2022-01-05 03:20:00|122.04|119.44|121.69|119.09|122.15|119.55|121.46|118.86|0
1641353100000|2022-01-05 03:25:00|121.8|119.2|121.69|119.09|121.92|119.32|121.69|119.09|0
1641353400000|2022-01-05 03:30:00|121.74|119.14|121.68|119.08|122.03|119.43|121.46|118.86|0
1641353700000|2022-01-05 03:35:00|121.57|118.97|121.22|118.62|121.57|118.97|121.11|118.51|0
1641354000000|2022-01-05 03:40:00|121.33|118.73|121.1|118.5|121.33|118.73|121.1|118.5|0
1641354300000|2022-01-05 03:45:00|121.22|118.62|121.56|118.96|121.56|118.96|121.22|118.62|0
1641354600000|2022-01-05 03:50:00|121.67|119.07|121.16|118.56|121.67|119.07|121.1|118.5|0
1641354900000|2022-01-05 03:55:00|121.1|118.5|121.04|118.44|121.32|118.72|120.86|118.26|0
1641355200000|2022-01-05 04:00:00|121.09|118.49|120.98|118.38|121.09|118.49|120.75|118.15|0
1641355500000|2022-01-05 04:05:00|121.09|118.49|121.2|118.6|121.32|118.72|121.09|118.49|0
1641355800000|2022-01-05 04:10:00|121.09|118.49|121.2|118.6|121.2|118.6|121.08|118.48|0
1641356100000|2022-01-05 04:15:00|121.31|118.71|121.31|118.71|121.43|118.83|121.2|118.6|0
1641356400000|2022-01-05 04:20:00|121.19|118.59|121.08|118.48|121.31|118.71|121.08|118.48|0
1641356700000|2022-01-05 04:25:00|121.14|118.54|121.3|118.7|121.31|118.71|121.14|118.54|0
1641357000000|2022-01-05 04:30:00|121.42|118.82|121.64|119.04|121.76|119.16|121.42|118.82|0
1641357300000|2022-01-05 04:35:00|121.53|118.93|121.87|119.27|122.1|119.5|121.53|118.93|0
1641357600000|2022-01-05 04:40:00|121.76|119.16|121.64|119.04|121.76|119.16|121.52|118.92|0
1641357900000|2022-01-05 04:45:00|121.52|118.92|121.24|118.64|121.64|119.04|121.24|118.64|0
1641358200000|2022-01-05 04:50:00|121.29|118.69|121.52|118.92|121.63|119.03|121.18|118.58|0
1641358500000|2022-01-05 04:55:00|121.63|119.03|121.51|118.91|121.63|119.03|121.51|118.91|0
1641358800000|2022-01-05 05:00:00|121.4|118.8|121.86|119.26|122.2|119.6|121.34|118.74|0
1641359100000|2022-01-05 05:05:00|121.92|119.32|122.2|119.6|122.43|119.83|121.74|119.14|0
1641359400000|2022-01-05 05:10:00|122.08|119.48|121.62|119.02|122.2|119.6|121.5|118.9|0
1641359700000|2022-01-05 05:15:00|121.5|118.9|122.31|119.71|122.42|119.82|121.5|118.9|0
1641360000000|2022-01-05 05:20:00|122.19|119.59|123|120.4|123.11|120.51|122.19|119.59|0
1641360300000|2022-01-05 05:25:00|122.88|120.28|123.69|121.09|124.04|121.44|122.42|119.82|0
1641360600000|2022-01-05 05:30:00|123.57|120.97|123.57|120.97|123.63|121.03|122.99|120.39|0
1641360900000|2022-01-05 05:35:00|123.45|120.85|122.87|120.27|123.92|121.32|122.82|120.22|0
1641361200000|2022-01-05 05:40:00|122.93|120.33|123.1|120.5|123.1|120.5|122.64|120.04|0
1641361500000|2022-01-05 05:45:00|123.21|120.61|122.98|120.38|123.33|120.73|122.86|120.26|0
1641361800000|2022-01-05 05:50:00|123.04|120.44|123.09|120.49|123.33|120.73|122.98|120.38|0
1641362100000|2022-01-05 05:55:00|122.98|120.38|123.32|120.72|123.32|120.72|122.98|120.38|0
1641362400000|2022-01-05 06:00:00|123.44|120.84|123.09|120.49|123.44|120.84|123.09|120.49|0
1641362700000|2022-01-05 06:05:00|122.97|120.37|123.9|121.3|124.13|121.53|122.97|120.37|0
1641363000000|2022-01-05 06:10:00|123.84|121.24|123.02|120.42|123.84|121.24|122.97|120.37|0
1641363300000|2022-01-05 06:15:00|122.96|120.36|122.73|120.13|123.08|120.48|122.56|119.96|0
1641363600000|2022-01-05 06:20:00|122.61|120.01|122.27|119.67|122.61|120.01|122.27|119.67|0
1641363900000|2022-01-05 06:25:00|122.38|119.78|122.49|119.89|122.61|120.01|122.27|119.67|0
1641364200000|2022-01-05 06:30:00|122.61|120.01|122.72|120.12|122.95|120.35|122.44|119.84|0
1641364500000|2022-01-05 06:35:00|122.61|120.01|122.37|119.77|122.72|120.12|122.26|119.66|0
1641364800000|2022-01-05 06:40:00|122.26|119.66|120.99|118.39|122.26|119.66|120.99|118.39|0
1641365100000|2022-01-05 06:45:00|121.1|118.5|120.25|117.65|121.1|118.5|120.08|117.48|0
1641365400000|2022-01-05 06:50:00|120.19|117.59|120.41|117.81|120.53|117.93|120.07|117.47|0
1641365700000|2022-01-05 06:55:00|120.53|117.93|120.64|118.04|120.64|118.04|119.96|117.36|0
1641366000000|2022-01-05 07:00:00|120.47|117.87|120.29|117.69|121.21|118.61|120.18|117.58|0
1641366300000|2022-01-05 07:05:00|120.35|117.75|119.67|117.07|120.41|117.81|119.49|116.89|0
1641366600000|2022-01-05 07:10:00|119.72|117.12|119.83|117.23|120.06|117.46|119.49|116.89|0
1641366900000|2022-01-05 07:15:00|119.94|117.34|119.49|116.89|119.94|117.34|119.49|116.89|0
1641367200000|2022-01-05 07:20:00|119.55|116.95|120.17|117.57|120.17|117.57|119.49|116.89|0
1641367500000|2022-01-05 07:25:00|120.05|117.45|120.28|117.68|120.51|117.91|119.94|117.34|0
1641367800000|2022-01-05 07:30:00|120.39|117.79|119.7|117.1|120.5|117.9|119.7|117.1|0
1641368100000|2022-01-05 07:35:00|119.59|116.99|120.73|118.13|120.73|118.13|119.48|116.88|0
1641368400000|2022-01-05 07:40:00|120.61|118.01|119.81|117.21|120.73|118.13|119.7|117.1|0
1641368700000|2022-01-05 07:45:00|119.93|117.33|118.22|115.62|119.93|117.33|118.22|115.62|0
1641369000000|2022-01-05 07:50:00|118.11|115.51|118.33|115.73|118.68|116.08|117.89|115.29|0
1641369300000|2022-01-05 07:55:00|118.22|115.62|118.67|116.07|118.78|116.18|118|115.4|0
1641369600000|2022-01-05 08:00:00|118.44|115.84|117.69|115.09|118.78|116.18|116.79|114.19|0
1641369900000|2022-01-05 08:05:00|117.39|115.39|119.63|117.63|120.08|118.08|117.39|115.39|0
1641370200000|2022-01-05 08:10:00|119.74|117.74|119.17|117.17|120.3|118.3|118.61|116.61|0
1641370500000|2022-01-05 08:15:00|118.83|116.83|119.39|117.39|119.51|117.51|118.5|116.5|0
1641370800000|2022-01-05 08:20:00|119.51|117.51|119.05|117.05|120.64|118.64|119.05|117.05|0
1641371100000|2022-01-05 08:25:00|118.94|116.94|119.39|117.39|119.5|117.5|118.6|116.6|0
1641371400000|2022-01-05 08:30:00|119.33|117.33|119.95|117.95|119.95|117.95|118.49|116.49|0
1641371700000|2022-01-05 08:35:00|120.01|118.01|119.55|117.55|120.52|118.52|119.55|117.55|0
1641372000000|2022-01-05 08:40:00|119.61|117.61|119.6|117.6|119.72|117.72|118.82|116.82|0
1641372300000|2022-01-05 08:45:00|119.49|117.49|120.51|118.51|120.51|118.51|119.27|117.27|0
1641372600000|2022-01-05 08:50:00|120.39|118.39|120.39|118.39|120.62|118.62|120.05|118.05|0
1641372900000|2022-01-05 08:55:00|120.5|118.5|119.82|117.82|120.73|118.73|119.6|117.6|0
1641373200000|2022-01-05 09:00:00|119.71|117.71|119.37|117.37|120.16|118.16|118.92|116.92|0
1641373500000|2022-01-05 09:05:00|119.31|117.31|118.8|116.8|119.37|117.37|118.24|116.24|0
1641373800000|2022-01-05 09:10:00|118.69|116.69|117.56|115.56|119.14|117.14|117.45|115.45|0
1641374100000|2022-01-05 09:15:00|117.9|115.9|117.11|115.11|117.9|115.9|116.34|114.34|0
1641374400000|2022-01-05 09:20:00|117|115|117|115|117.33|115.33|116.45|114.45|0
1641374700000|2022-01-05 09:25:00|117.11|115.11|117.22|115.22|117.33|115.33|116.89|114.89|0
1641375000000|2022-01-05 09:30:00|117.17|115.17|117.44|115.44|117.61|115.61|117.1|115.1|0
1641375300000|2022-01-05 09:35:00|117.39|115.39|117.99|115.99|117.99|115.99|117.21|115.21|0
1641375600000|2022-01-05 09:40:00|118.05|116.05|117.43|115.43|118.22|116.22|117.1|115.1|0
1641375900000|2022-01-05 09:45:00|117.66|115.66|117.65|115.65|118.1|116.1|117.1|115.1|0
1641376200000|2022-01-05 09:50:00|117.6|115.6|117.48|115.48|117.87|115.87|117.37|115.37|0
1641376500000|2022-01-05 09:55:00|117.43|115.43|117.15|115.15|117.76|115.76|116.81|114.81|0
1641376800000|2022-01-05 10:00:00|116.98|114.98|116.42|114.42|117.31|115.31|115.98|113.98|0
1641377100000|2022-01-05 10:05:00|116.2|114.2|115.64|113.64|116.53|114.53|115.42|113.42|0
1641377400000|2022-01-05 10:10:00|115.53|113.53|116.52|114.52|116.86|114.86|115.42|113.42|0
1641377700000|2022-01-05 10:15:00|116.63|114.63|116.74|114.74|116.86|114.86|116.52|114.52|0
1641378000000|2022-01-05 10:20:00|116.63|114.63|116.85|114.85|117.07|115.07|116.41|114.41|0
1641378300000|2022-01-05 10:25:00|116.74|114.74|116.07|114.07|116.8|114.8|116.07|114.07|0
1641378600000|2022-01-05 10:30:00|115.74|113.74|116.84|114.84|117.18|115.18|115.52|113.52|0
1641378900000|2022-01-05 10:35:00|116.73|114.73|117.51|115.51|117.73|115.73|116.73|114.73|0
1641379200000|2022-01-05 10:40:00|117.4|115.4|117.95|115.95|118.07|116.07|117.28|115.28|0
1641379500000|2022-01-05 10:45:00|117.84|115.84|117.78|115.78|118.07|116.07|117.51|115.51|0
1641379800000|2022-01-05 10:50:00|117.73|115.73|118.06|116.06|118.28|116.28|117.45|115.45|0
1641380100000|2022-01-05 10:55:00|117.95|115.95|117.94|115.94|118.06|116.06|116.94|114.94|0
1641380400000|2022-01-05 11:00:00|118.06|116.06|118.73|116.73|118.73|116.73|117.72|115.72|0
1641380700000|2022-01-05 11:05:00|118.61|116.61|118.5|116.5|119.29|117.29|118.28|116.28|0
1641381000000|2022-01-05 11:10:00|118.56|116.56|117.93|115.93|118.95|116.95|117.82|115.82|0
1641381300000|2022-01-05 11:15:00|118.05|116.05|118.38|116.38|118.83|116.83|117.82|115.82|0
1641381600000|2022-01-05 11:20:00|118.49|116.49|119.05|117.05|119.05|117.05|118.15|116.15|0
1641381900000|2022-01-05 11:25:00|119.28|117.28|119.27|117.27|119.5|117.5|118.38|116.38|0
1641382200000|2022-01-05 11:30:00|119.39|117.39|119.38|117.38|119.39|117.39|118.93|116.93|0
1641382500000|2022-01-05 11:35:00|119.5|117.5|119.15|117.15|119.5|117.5|119.04|117.04|0
1641382800000|2022-01-05 11:40:00|119.04|117.04|118.59|116.59|119.15|117.15|118.48|116.48|0
1641383100000|2022-01-05 11:45:00|118.7|116.7|118.36|116.36|118.81|116.81|118.14|116.14|0
1641383400000|2022-01-05 11:50:00|118.14|116.14|118.25|116.25|118.92|116.92|118.02|116.02|0
1641383700000|2022-01-05 11:55:00|118.13|116.13|118.24|116.24|118.58|116.58|118.02|116.02|0
1641384000000|2022-01-05 12:00:00|118.47|116.47|118.46|116.46|118.58|116.58|117.79|115.79|0
1641384300000|2022-01-05 12:05:00|118.58|116.58|117.79|115.79|119.03|117.03|117.45|115.45|0
1641384600000|2022-01-05 12:10:00|117.68|115.68|117.45|115.45|117.9|115.9|117.23|115.23|0
1641384900000|2022-01-05 12:15:00|117.34|115.34|117.67|115.67|117.9|115.9|117.11|115.11|0
1641385200000|2022-01-05 12:20:00|117.62|115.62|118.68|116.68|118.68|116.68|117.56|115.56|0
1641385500000|2022-01-05 12:25:00|118.62|116.62|117.55|115.55|118.79|116.79|117.44|115.44|0
1641385800000|2022-01-05 12:30:00|117.66|115.66|118.11|116.11|118.22|116.22|117.39|115.39|0
1641386100000|2022-01-05 12:35:00|118|116|118.78|116.78|118.78|116.78|117.88|115.88|0
1641386400000|2022-01-05 12:40:00|118.89|116.89|119|117|119.23|117.23|118.78|116.78|0
1641386700000|2022-01-05 12:45:00|119.11|117.11|120.02|118.02|120.02|118.02|119|117|0
1641387000000|2022-01-05 12:50:00|119.9|117.9|119.79|117.79|120.01|118.01|119.67|117.67|0
1641387300000|2022-01-05 12:55:00|119.84|117.84|119.1|117.1|120.01|118.01|118.99|116.99|0
1641387600000|2022-01-05 13:00:00|118.88|116.88|118.99|116.99|119.1|117.1|118.43|116.43|0
1641387900000|2022-01-05 13:05:00|118.88|116.88|118.98|116.98|119.1|117.1|118.31|116.31|0
1641388200000|2022-01-05 13:10:00|119.1|117.1|119.89|117.89|120|118|119.1|117.1|0
1641388500000|2022-01-05 13:15:00|120|118|118.64|116.64|120.85|118.85|118.19|116.19|0
1641388800000|2022-01-05 13:20:00|118.75|116.75|118.58|116.58|119.2|117.2|118.41|116.41|0
1641389100000|2022-01-05 13:25:00|118.53|116.53|118.19|116.19|118.64|116.64|117.74|115.74|0
1641389400000|2022-01-05 13:30:00|118.07|116.07|118.07|116.07|118.75|116.75|117.73|115.73|0
1641389700000|2022-01-05 13:35:00|117.96|115.96|118.52|116.52|118.85|116.85|117.73|115.73|0
1641390000000|2022-01-05 13:40:00|118.63|116.63|118.4|116.4|118.85|116.85|118.06|116.06|0
1641390300000|2022-01-05 13:45:00|118.29|116.29|118.73|116.73|119.41|117.41|118.06|116.06|0
1641390600000|2022-01-05 13:50:00|118.96|116.96|117.44|115.44|119.18|117.18|117.44|115.44|0
1641390900000|2022-01-05 13:55:00|117.5|115.5|117.61|115.61|117.61|115.61|116.94|114.94|0
1641391200000|2022-01-05 14:00:00|117.49|115.49|118.72|116.72|118.72|116.72|117.05|115.05|0
1641391500000|2022-01-05 14:05:00|118.61|116.61|119.06|117.06|119.29|117.29|118.27|116.27|0
1641391800000|2022-01-05 14:10:00|118.95|116.95|117.48|115.48|118.95|116.95|117.48|115.48|0
1641392100000|2022-01-05 14:15:00|117.37|115.37|117.48|115.48|117.82|115.82|117.04|115.04|0
1641392400000|2022-01-05 14:20:00|117.59|115.59|117.25|115.25|118.04|116.04|117.25|115.25|0
1641392700000|2022-01-05 14:25:00|117.37|115.37|118.43|116.43|118.82|116.82|117.31|115.31|0
1641393000000|2022-01-05 14:30:00|118.03|116.03|122|120|122|120|116.36|114.36|0
1641393300000|2022-01-05 14:35:00|122.35|120.35|120.85|118.85|123.15|121.15|119.16|117.16|0
1641393600000|2022-01-05 14:40:00|120.97|118.97|119.94|117.94|121.31|119.31|117.24|115.24|0
1641393900000|2022-01-05 14:45:00|120.11|118.11|120.62|118.62|121.88|119.88|119.72|117.72|0
1641394200000|2022-01-05 14:50:00|120.73|118.73|117.35|115.35|121.19|119.19|116.45|114.45|0
1641394500000|2022-01-05 14:55:00|117.46|115.46|116.67|114.67|117.69|115.69|115.67|113.67|0
1641394800000|2022-01-05 15:00:00|116.78|114.78|118.31|116.31|118.7|116.7|115.66|113.66|0
1641395100000|2022-01-05 15:05:00|118.25|116.25|117.4|115.4|118.25|116.25|116.22|114.22|0
1641395400000|2022-01-05 15:10:00|117.23|115.23|117.9|115.9|118.13|116.13|116.44|114.44|0
1641395700000|2022-01-05 15:15:00|117.79|115.79|117.51|115.51|117.9|115.9|116.66|114.66|0
1641396000000|2022-01-05 15:20:00|117.45|115.45|115.65|113.65|117.45|115.45|115.2|113.2|0
1641396300000|2022-01-05 15:25:00|115.54|113.54|114.31|112.31|115.54|113.54|113.32|111.32|0
1641396600000|2022-01-05 15:30:00|114.53|112.53|117.1|115.1|117.33|115.33|114.42|112.42|0
1641396900000|2022-01-05 15:35:00|116.99|114.99|117.1|115.1|117.55|115.55|115.98|113.98|0
1641397200000|2022-01-05 15:40:00|116.98|114.98|116.53|114.53|117.21|115.21|116.08|114.08|0
1641397500000|2022-01-05 15:45:00|116.42|114.42|116.64|114.64|117.66|115.66|115.97|113.97|0
1641397800000|2022-01-05 15:50:00|116.75|114.75|116.53|114.53|117.88|115.88|116.41|114.41|0
1641398100000|2022-01-05 15:55:00|116.64|114.64|116.3|114.3|117.31|115.31|116.07|114.07|0
1641398400000|2022-01-05 16:00:00|116.19|114.19|117.87|115.87|117.87|115.87|115.85|113.85|0
1641398700000|2022-01-05 16:05:00|117.76|115.76|118.78|116.78|119.12|117.12|117.31|115.31|0
1641399000000|2022-01-05 16:10:00|118.66|116.66|117.98|115.98|119.92|117.92|117.98|115.98|0
1641399300000|2022-01-05 16:15:00|118.09|116.09|117.86|115.86|118.09|116.09|117.3|115.3|0
1641399600000|2022-01-05 16:20:00|117.92|115.92|117.86|115.86|118.31|116.31|116.96|114.96|0
1641399900000|2022-01-05 16:25:00|117.75|115.75|116.5|114.5|117.86|115.86|116.5|114.5|0
1641400200000|2022-01-05 16:30:00|116.62|114.62|118.65|116.65|118.87|116.87|116.39|114.39|0
1641400500000|2022-01-05 16:35:00|118.42|116.42|118.08|116.08|119.21|117.21|117.96|115.96|0
1641400800000|2022-01-05 16:40:00|118.19|116.19|120.35|118.35|120.58|118.58|117.96|115.96|0
1641401100000|2022-01-05 16:45:00|120.12|118.12|120.12|118.12|120.7|118.7|119.43|117.43|0
1641401400000|2022-01-05 16:50:00|120.01|118.01|120.46|118.46|120.69|118.69|119.66|117.66|0
1641401700000|2022-01-05 16:55:00|120.35|118.35|119.66|117.66|120.35|118.35|119.2|117.2|0
1641402000000|2022-01-05 17:00:00|119.77|117.77|118.29|116.29|120.34|118.34|118.29|116.29|0
1641402300000|2022-01-05 17:05:00|118.4|116.4|118.85|116.85|119.42|117.42|118.06|116.06|0
1641402600000|2022-01-05 17:10:00|118.97|116.97|118.17|116.17|118.97|116.97|118.17|116.17|0
1641402900000|2022-01-05 17:15:00|118.05|116.05|117.49|115.49|118.39|116.39|117.37|115.37|0
1641403200000|2022-01-05 17:20:00|117.6|115.6|117.37|115.37|118.05|116.05|117.03|115.03|0
1641403500000|2022-01-05 17:25:00|117.26|115.26|116.8|114.8|117.37|115.37|116.47|114.47|0
1641403800000|2022-01-05 17:30:00|116.92|114.92|118.27|116.27|118.61|116.61|116.8|114.8|0
1641404100000|2022-01-05 17:35:00|118.38|116.38|120.89|118.89|121.12|119.12|118.27|116.27|0
1641404400000|2022-01-05 17:40:00|120.78|118.78|121.24|119.24|121.81|119.81|120.09|118.09|0
1641404700000|2022-01-05 17:45:00|121.12|119.12|121.93|119.93|122.51|120.51|121|119|0
1641405000000|2022-01-05 17:50:00|121.81|119.81|121.34|119.34|122.62|120.62|121.23|119.23|0
1641405300000|2022-01-05 17:55:00|121.46|119.46|122.5|120.5|122.62|120.62|121.23|119.23|0
1641405600000|2022-01-05 18:00:00|122.38|120.38|122.26|120.26|123.2|121.2|122.03|120.03|0
1641405900000|2022-01-05 18:05:00|120.83|118.83|124.49|122.49|124.96|122.96|120.71|118.71|0
1641406200000|2022-01-05 18:10:00|124.61|122.61|124.49|122.49|125.66|123.66|124.14|122.14|0
1641406500000|2022-01-05 18:15:00|124.37|122.37|124.01|122.01|124.37|122.37|123.32|121.32|0
1641406800000|2022-01-05 18:20:00|123.9|121.9|122.96|120.96|123.9|121.9|122.38|120.38|0
1641407100000|2022-01-05 18:25:00|122.73|120.73|123.07|121.07|123.31|121.31|122.61|120.61|0
1641407400000|2022-01-05 18:30:00|123.19|121.19|122.9|120.9|123.19|121.19|121.91|119.91|0
1641407700000|2022-01-05 18:35:00|122.95|120.95|122.83|120.83|123.89|121.89|122.37|120.37|0
1641408000000|2022-01-05 18:40:00|122.95|120.95|122.83|120.83|123.18|121.18|122.02|120.02|0
1641408300000|2022-01-05 18:45:00|122.95|120.95|123.99|121.99|124.23|122.23|122.37|120.37|0
1641408600000|2022-01-05 18:50:00|123.76|121.76|123.52|121.52|124.11|122.11|123.17|121.17|0
1641408900000|2022-01-05 18:55:00|123.41|121.41|123.17|121.17|123.99|121.99|122.94|120.94|0
1641409200000|2022-01-05 19:00:00|123.23|121.23|125.87|123.87|125.87|123.87|118.34|116.34|0
1641409500000|2022-01-05 19:05:00|125.51|123.51|129.89|127.89|130.13|128.13|123.68|121.68|0
1641409800000|2022-01-05 19:10:00|129.65|127.65|133.16|131.16|135.07|133.07|129.53|127.53|0
1641410100000|2022-01-05 19:15:00|133.4|131.4|135.53|133.53|135.9|133.9|131.21|129.21|0
1641410400000|2022-01-05 19:20:00|135.66|133.66|135.41|133.41|136.52|134.52|133.56|131.56|0
1641410700000|2022-01-05 19:25:00|135.16|133.16|136.27|134.27|136.89|134.89|133.07|131.07|0
1641411000000|2022-01-05 19:30:00|136.14|134.14|140.27|138.27|140.4|138.4|133.93|131.93|0
1641411300000|2022-01-05 19:35:00|140.15|138.15|141.41|139.41|142.69|140.69|138.63|136.63|0
1641411600000|2022-01-05 19:40:00|141.92|139.92|148.22|146.22|148.22|146.22|141.92|139.92|0
1641411900000|2022-01-05 19:45:00|148.09|146.09|145.38|143.38|149|147|145.25|143.25|0
1641412200000|2022-01-05 19:50:00|145.25|143.25|143.32|141.32|145.63|143.63|141.33|139.33|0
1641412500000|2022-01-05 19:55:00|143.83|141.83|144.54|142.54|145.64|143.64|143.57|141.57|0
1641412800000|2022-01-05 20:00:00|144.6|142.6|149.16|147.16|149.16|147.16|144.6|142.6|0
1641413100000|2022-01-05 20:05:00|149.03|147.03|152.3|150.3|154.41|152.41|147.29|145.29|0
1641413400000|2022-01-05 20:10:00|152.44|150.44|150.85|148.85|153.5|151.5|149.53|147.53|0
1641413700000|2022-01-05 20:15:00|150.98|148.98|151.24|149.24|152.56|150.56|150.19|148.19|0
1641414000000|2022-01-05 20:20:00|151.57|149.57|152.03|150.03|153.63|151.63|150.45|148.45|0
1641414300000|2022-01-05 20:25:00|152.16|150.16|153.09|151.09|153.76|151.76|150.44|148.44|0
1641414600000|2022-01-05 20:30:00|153.75|151.75|153.48|151.48|155.25|153.25|152.27|150.27|0
1641414900000|2022-01-05 20:35:00|153.29|151.29|149.53|147.53|154.82|152.82|146.36|144.36|0
1641415200000|2022-01-05 20:40:00|149.26|147.26|152.65|150.65|152.78|150.78|147.54|145.54|0
1641415500000|2022-01-05 20:45:00|152.38|150.38|156.68|154.68|156.68|154.68|152.38|150.38|0
1641415800000|2022-01-05 20:50:00|157.9|155.9|157.5|155.5|158.59|156.59|154.94|152.94|0
1641416100000|2022-01-05 20:55:00|157.37|155.37|164.24|162.24|164.94|162.94|156.96|154.96|0
1641416400000|2022-01-05 21:00:00|164.11|162.11|164.94|162.94|165.63|163.63|163.14|161.14|0
1641416700000|2022-01-05 21:05:00|164.8|162.8|162.3|160.3|165.49|163.49|161.62|159.62|0
1641417000000|2022-01-05 21:10:00|162.17|160.17|160.79|158.79|162.72|160.72|160.65|158.65|0
1641417300000|2022-01-05 21:15:00|160.93|158.93|161.77|159.17|161.91|159.31|160.93|158.49|0
1641417600000|2022-01-05 21:20:00|161.5|158.9|162.32|159.72|162.59|159.99|161.43|158.83|0
1641417900000|2022-01-05 21:25:00|162.39|159.79|163|160.4|163.01|160.41|162.32|159.72|0
1641418200000|2022-01-05 21:30:00|162.87|160.27|163|160.4|163|160.4|162.73|160.13|0
1641418500000|2022-01-05 21:35:00|162.86|160.26|163|160.4|163|160.4|162.86|160.26|0
1641418800000|2022-01-05 21:40:00|162.86|160.26|164.1|161.5|164.1|161.5|162.86|160.26|0
1641419100000|2022-01-05 21:45:00|163.62|161.02|164.37|161.77|164.65|162.05|163.13|160.53|0
1641419400000|2022-01-05 21:50:00|164.24|161.64|164.65|162.05|164.79|162.19|163.54|160.94|0
1641419700000|2022-01-05 21:55:00|164.79|162.19|164.72|162.12|165.76|163.16|164.51|161.91|0
1641420000000|2022-01-05 22:00:00|164.75|162.15|165.03|162.43|165.03|162.43|164.75|162.15|0
1641420300000|2022-01-05 22:05:00|164.65|162.05|164.95|162.35|164.97|162.37|164.57|161.97|0
1641420600000|2022-01-05 22:10:00|164.13|161.53|164.27|161.67|164.27|161.67|163.72|161.12|0
1641420900000|2022-01-05 22:15:00|164.29|161.69|163.95|161.35|164.29|161.69|163.89|161.29|0
1641421200000|2022-01-05 22:20:00|163.94|161.34|163.9|161.3|164|161.4|163.8|161.2|0
1641421500000|2022-01-05 22:25:00|163.88|161.28|163.91|161.31|163.91|161.31|163.67|161.07|0
1641421800000|2022-01-05 22:30:00|163.87|161.27|164.06|161.46|164.06|161.46|163.84|161.24|0
1641422100000|2022-01-05 22:35:00|164.1|161.5|164.06|161.46|164.1|161.5|164.04|161.44|0
1641422400000|2022-01-05 22:40:00|164.1|161.5|164.14|161.54|164.18|161.58|164.1|161.5|0
1641422700000|2022-01-05 22:45:00|164.13|161.53|164.06|161.46|164.18|161.58|163.95|161.35|0
1641423000000|2022-01-05 22:50:00|163.94|161.34|163.98|161.38|163.98|161.38|163.72|161.12|0
1641423300000|2022-01-05 22:55:00|163.96|161.36|163.92|161.32|163.96|161.36|163.34|160.74|0
1641423600000|2022-01-05 23:00:00|163.16|160.56|165.88|163.28|165.88|163.28|162.68|160.08|0
1641423900000|2022-01-05 23:05:00|165.81|163.21|167.7|165.1|169.26|166.66|165.6|163|0
1641424200000|2022-01-05 23:10:00|167.42|164.82|168.49|165.89|169.62|167.02|167|164.4|0
1641424500000|2022-01-05 23:15:00|168.07|165.47|166.95|164.35|168.21|165.61|166.81|164.21|0
1641424800000|2022-01-05 23:20:00|167.09|164.49|165.27|162.67|167.23|164.63|165.14|162.54|0
1641425100000|2022-01-05 23:25:00|165.14|162.54|163.61|161.01|165.14|162.54|163.61|161.01|0
1641425400000|2022-01-05 23:30:00|163.48|160.88|163.2|160.6|163.89|161.29|162.65|160.05|0
1641425700000|2022-01-05 23:35:00|163.06|160.46|163.61|161.01|164.85|162.25|162.92|160.32|0
1641426000000|2022-01-05 23:40:00|163.47|160.87|163.12|160.52|164.43|161.83|162.99|160.39|0
1641426300000|2022-01-05 23:45:00|163.19|160.59|163.6|161|164.15|161.55|162.92|160.32|0
1641426600000|2022-01-05 23:50:00|163.53|160.93|163.18|160.58|163.6|161|162.91|160.31|0
1641426900000|2022-01-05 23:55:00|163.05|160.45|161.95|159.35|163.05|160.45|161.67|159.07|0
1641427200000|2022-01-06 00:00:00|162.08|159.48|161.06|158.46|162.08|159.48|161.06|158.46|0
1641427500000|2022-01-06 00:05:00|161.19|158.59|161.67|159.07|162.35|159.75|160.44|157.84|0
1641427800000|2022-01-06 00:10:00|161.53|158.93|160.16|157.56|161.53|158.93|160.1|157.5|0
1641428100000|2022-01-06 00:15:00|160.03|157.43|160.57|157.97|160.57|157.97|159.48|156.88|0
1641428400000|2022-01-06 00:20:00|160.7|158.1|161.79|159.19|161.86|159.26|160.16|157.56|0
1641428700000|2022-01-06 00:25:00|161.66|159.06|160.43|157.83|161.66|159.06|160.29|157.69|0
1641429000000|2022-01-06 00:30:00|160.56|157.96|160.42|157.82|160.83|158.23|159.47|156.87|0
1641429300000|2022-01-06 00:35:00|160.36|157.76|163.02|160.42|163.02|160.42|160.15|157.55|0
1641429600000|2022-01-06 00:40:00|162.88|160.28|164.26|161.66|164.26|161.66|162.88|160.28|0
1641429900000|2022-01-06 00:45:00|164.39|161.79|163.01|160.41|165.5|162.9|162.87|160.27|0
1641430200000|2022-01-06 00:50:00|162.87|160.27|161.77|159.17|163.08|160.48|161.5|158.9|0
1641430500000|2022-01-06 00:55:00|162.19|159.59|162.05|159.45|162.6|160|162.05|159.45|0
1641430800000|2022-01-06 01:00:00|161.91|159.31|161.36|158.76|163.69|161.09|161.09|158.49|0
1641431100000|2022-01-06 01:05:00|161.49|158.89|165.56|162.96|165.56|162.96|161.36|158.76|0
1641431400000|2022-01-06 01:10:00|165.62|163.02|165.2|162.6|166.95|164.35|164.37|161.77|0
1641431700000|2022-01-06 01:15:00|165.07|162.47|163.54|160.94|165.07|162.47|162.99|160.39|0
1641432000000|2022-01-06 01:20:00|163.41|160.81|162.99|160.39|163.89|161.29|162.99|160.39|0
1641432300000|2022-01-06 01:25:00|162.85|160.25|162.57|159.97|162.99|160.39|162.3|159.7|0
1641432600000|2022-01-06 01:30:00|162.71|160.11|159.71|157.11|163.81|161.21|159.57|156.97|0
1641432900000|2022-01-06 01:35:00|159.57|156.97|162.02|159.42|162.02|159.42|159.57|156.97|0
1641433200000|2022-01-06 01:40:00|161.88|159.28|161.2|158.6|162.84|160.24|161.13|158.53|0
1641433500000|2022-01-06 01:45:00|161.13|158.53|161.88|159.28|162.56|159.96|160.65|158.05|0
1641433800000|2022-01-06 01:50:00|161.81|159.21|160.99|158.39|161.81|159.21|160.65|158.05|0
1641434100000|2022-01-06 01:55:00|161.19|158.59|162.01|159.41|162.56|159.96|161.05|158.45|0
1641434400000|2022-01-06 02:00:00|161.67|159.07|162.9|160.3|163.93|161.33|161.67|159.07|0
1641434700000|2022-01-06 02:05:00|162.96|160.36|164.06|161.46|164.2|161.6|162.76|160.16|0
1641435000000|2022-01-06 02:10:00|164.2|161.6|163.37|160.77|164.2|161.6|162.41|159.81|0
1641435300000|2022-01-06 02:15:00|163.51|160.91|163.78|161.18|165.86|163.26|163.37|160.77|0
1641435600000|2022-01-06 02:20:00|163.64|161.04|164.26|161.66|164.88|162.28|163.44|160.84|0
1641435900000|2022-01-06 02:25:00|164.33|161.73|166.27|163.67|166.55|163.95|164.19|161.59|0
1641436200000|2022-01-06 02:30:00|166.41|163.81|164.6|162|166.55|163.95|164.46|161.86|0
1641436500000|2022-01-06 02:35:00|164.46|161.86|165.22|162.62|165.57|162.97|164.46|161.86|0
1641436800000|2022-01-06 02:40:00|165.29|162.69|166.82|164.22|167.52|164.92|165.29|162.69|0
1641437100000|2022-01-06 02:45:00|166.96|164.36|166.67|164.07|167.51|164.91|166.67|164.07|0
1641437400000|2022-01-06 02:50:00|166.75|164.15|166.11|163.51|166.95|164.35|166.11|163.51|0
1641437700000|2022-01-06 02:55:00|166.19|163.59|164.52|161.92|166.67|164.07|164.45|161.85|0
1641438000000|2022-01-06 03:00:00|164.45|161.85|164.58|161.98|165|162.4|164.17|161.57|0
1641438300000|2022-01-06 03:05:00|164.51|161.91|165.41|162.81|165.48|162.88|164.44|161.84|0
1641438600000|2022-01-06 03:10:00|165.55|162.95|167.36|164.76|168.34|165.74|165.55|162.95|0
1641438900000|2022-01-06 03:15:00|167.22|164.62|167.63|165.03|168.27|165.67|166.94|164.34|0
1641439200000|2022-01-06 03:20:00|167.77|165.17|166.79|164.19|168.19|165.59|166.51|163.91|0
1641439500000|2022-01-06 03:25:00|166.93|164.33|166.37|163.77|167.63|165.03|166.23|163.63|0
1641439800000|2022-01-06 03:30:00|166.51|163.91|167.06|164.46|167.7|165.1|166.51|163.91|0
1641440100000|2022-01-06 03:35:00|167.28|164.68|166.64|164.04|167.62|165.02|165.95|163.35|0
1641440400000|2022-01-06 03:40:00|166.71|164.11|170.43|167.83|170.43|167.83|166.71|164.11|0
1641440700000|2022-01-06 03:45:00|170.29|167.69|172.42|169.82|172.7|170.1|170.22|167.62|0
1641441000000|2022-01-06 03:50:00|172.27|169.67|174.56|171.96|174.56|171.96|171.92|169.32|0
1641441300000|2022-01-06 03:55:00|174.42|171.82|176.23|173.63|176.52|173.92|174.06|171.46|0
1641441600000|2022-01-06 04:00:00|175.94|173.34|176.23|173.63|176.37|173.77|175.22|172.62|0
1641441900000|2022-01-06 04:05:00|176.52|173.92|175.44|172.84|176.66|174.06|175.36|172.76|0
1641442200000|2022-01-06 04:10:00|175.79|173.19|175.65|173.05|176.37|173.77|175.5|172.9|0
1641442500000|2022-01-06 04:15:00|175.79|173.19|176.51|173.91|176.65|174.05|175.5|172.9|0
1641442800000|2022-01-06 04:20:00|176.44|173.84|176.65|174.05|176.65|174.05|175.5|172.9|0
1641443100000|2022-01-06 04:25:00|176.5|173.9|176.36|173.76|176.64|174.04|175.93|173.33|0
1641443400000|2022-01-06 04:30:00|176.21|173.61|176.5|173.9|176.64|174.04|176.14|173.54|0
1641443700000|2022-01-06 04:35:00|176.64|174.04|176.49|173.89|176.64|174.04|176.35|173.75|0
1641444000000|2022-01-06 04:40:00|176.35|173.75|178.3|175.7|179.53|176.93|176.35|173.75|0
1641444300000|2022-01-06 04:45:00|178.22|175.62|180.85|178.25|181.14|178.54|177.64|175.04|0
1641444600000|2022-01-06 04:50:00|180.71|178.11|180.41|177.81|180.85|178.25|179.55|176.95|0
1641444900000|2022-01-06 04:55:00|180.56|177.96|180.7|178.1|181.28|178.68|180.41|177.81|0
1641445200000|2022-01-06 05:00:00|180.84|178.24|181.28|178.68|181.28|178.68|180.55|177.95|0
1641445500000|2022-01-06 05:05:00|181.13|178.53|179.54|176.94|181.28|178.68|178.67|176.07|0
1641445800000|2022-01-06 05:10:00|179.39|176.79|179.39|176.79|180.69|178.09|179.24|176.64|0
1641446100000|2022-01-06 05:15:00|179.46|176.86|178.23|175.63|179.75|177.15|178.09|175.49|0
1641446400000|2022-01-06 05:20:00|178.38|175.78|178.08|175.48|179.03|176.43|178.02|175.42|0
1641446700000|2022-01-06 05:25:00|178.23|175.63|176.36|173.76|178.52|175.92|176.36|173.76|0
1641447000000|2022-01-06 05:30:00|176.5|173.9|177.58|174.98|177.58|174.98|176.5|173.9|0
1641447300000|2022-01-06 05:35:00|177.5|174.9|177.36|174.76|177.65|175.05|176.5|173.9|0
1641447600000|2022-01-06 05:40:00|177.5|174.9|177.35|174.75|178.22|175.62|177.07|174.47|0
1641447900000|2022-01-06 05:45:00|177.5|174.9|177.06|174.46|177.64|175.04|176.63|174.03|0
1641448200000|2022-01-06 05:50:00|176.92|174.32|178.5|175.9|178.5|175.9|176.92|174.32|0
1641448500000|2022-01-06 05:55:00|178.35|175.75|177.34|174.74|178.86|176.26|176.63|174.03|0
1641448800000|2022-01-06 06:00:00|177.27|174.67|177.7|175.1|179.36|176.76|177.06|174.46|0
1641449100000|2022-01-06 06:05:00|177.77|175.17|179.06|176.46|179.06|176.46|177.7|175.1|0
1641449400000|2022-01-06 06:10:00|178.92|176.32|180.22|177.62|180.22|177.62|178.49|175.89|0
1641449700000|2022-01-06 06:15:00|180.07|177.47|180.5|177.9|180.8|178.2|179.93|177.33|0
1641450000000|2022-01-06 06:20:00|180.65|178.05|179.05|176.45|180.79|178.19|179.05|176.45|0
1641450300000|2022-01-06 06:25:00|178.77|176.17|178.47|175.87|178.91|176.31|177.9|175.3|0
1641450600000|2022-01-06 06:30:00|178.26|175.66|178.62|176.02|178.62|176.02|177.9|175.3|0
1641450900000|2022-01-06 06:35:00|178.33|175.73|176.17|173.57|178.33|175.73|176.03|173.43|0
1641451200000|2022-01-06 06:40:00|176.32|173.72|175.88|173.28|176.74|174.14|175.88|173.28|0
1641451500000|2022-01-06 06:45:00|175.74|173.14|176.74|174.14|177.03|174.43|175.6|173|0
1641451800000|2022-01-06 06:50:00|176.88|174.28|177.17|174.57|177.74|175.14|176.67|174.07|0
1641452100000|2022-01-06 06:55:00|176.88|174.28|176.45|173.85|177.31|174.71|176.02|173.42|0
1641452400000|2022-01-06 07:00:00|176.3|173.7|173.11|170.51|176.81|174.21|173.03|170.43|0
1641452700000|2022-01-06 07:05:00|172.89|170.29|172.75|170.15|173.46|170.86|171.9|169.3|0
1641453000000|2022-01-06 07:10:00|172.89|170.29|169.99|167.39|173.03|170.43|169.99|167.39|0
1641453300000|2022-01-06 07:15:00|169.84|167.24|169.28|166.68|170.55|167.95|169|166.4|0
1641453600000|2022-01-06 07:20:00|169.14|166.54|166.76|164.16|169.14|166.54|166.76|164.16|0
1641453900000|2022-01-06 07:25:00|166.62|164.02|165.09|162.49|167.11|164.51|164.96|162.36|0
1641454200000|2022-01-06 07:30:00|164.96|162.36|168.15|165.55|168.15|165.55|164.27|161.67|0
1641454500000|2022-01-06 07:35:00|168.01|165.41|163.85|161.25|168.15|165.55|163.85|161.25|0
1641454800000|2022-01-06 07:40:00|163.98|161.38|164.88|162.28|165.22|162.62|163.43|160.83|0
1641455100000|2022-01-06 07:45:00|164.95|162.35|166.05|163.45|167.16|164.56|164.81|162.21|0
1641455400000|2022-01-06 07:50:00|165.91|163.31|168|165.4|168.98|166.38|165.91|163.31|0
1641455700000|2022-01-06 07:55:00|167.86|165.26|168.83|166.23|168.83|166.23|167.71|165.11|0
1641456000000|2022-01-06 08:00:00|168.55|165.95|164.93|162.33|169.25|166.65|164.87|162.27|0
1641456300000|2022-01-06 08:05:00|164.91|162.91|165.38|163.38|165.79|163.79|163.8|161.8|0
1641456600000|2022-01-06 08:10:00|165.45|163.45|166.76|164.76|167.46|165.46|164.41|162.41|0
1641456900000|2022-01-06 08:15:00|166.9|164.9|165.65|163.65|167.32|165.32|165.65|163.65|0
1641457200000|2022-01-06 08:20:00|165.93|163.93|169.81|167.81|170.16|168.16|165.23|163.23|0
1641457500000|2022-01-06 08:25:00|170.02|168.02|169.66|167.66|171.51|169.51|169.17|167.17|0
1641457800000|2022-01-06 08:30:00|169.8|167.8|169.8|167.8|170.65|168.65|168.54|166.54|0
1641458100000|2022-01-06 08:35:00|170.08|168.08|170.36|168.36|172.35|170.35|169.66|167.66|0
1641458400000|2022-01-06 08:40:00|170.22|168.22|170.36|168.36|170.65|168.65|168.67|166.67|0
1641458700000|2022-01-06 08:45:00|170.5|168.5|167.96|165.96|170.79|168.79|167.96|165.96|0
1641459000000|2022-01-06 08:50:00|168.03|166.03|166.98|164.98|170.21|168.21|166.98|164.98|0
1641459300000|2022-01-06 08:55:00|166.84|164.84|165.1|163.1|167.12|165.12|163.92|161.92|0
1641459600000|2022-01-06 09:00:00|164.89|162.89|168.37|166.37|168.8|166.8|164.47|162.47|0
1641459900000|2022-01-06 09:05:00|168.09|166.09|167.67|165.67|169.22|167.22|167.25|165.25|0
1641460200000|2022-01-06 09:10:00|167.53|165.53|166.83|164.83|167.81|165.81|166.41|164.41|0
1641460500000|2022-01-06 09:15:00|166.97|164.97|164.76|162.76|166.97|164.97|164.74|162.74|0
1641460800000|2022-01-06 09:20:00|164.83|162.83|164.48|162.48|165.73|163.73|164.06|162.06|0
1641461100000|2022-01-06 09:25:00|164.34|162.34|166.43|164.43|166.43|164.43|163.78|161.78|0
1641461400000|2022-01-06 09:30:00|166.57|164.57|168.25|166.25|168.25|166.25|165.87|163.87|0
1641461700000|2022-01-06 09:35:00|168.11|166.11|167.19|165.19|168.6|166.6|166.63|164.63|0
1641462000000|2022-01-06 09:40:00|167.12|165.12|167.26|165.26|168.52|166.52|166.84|164.84|0
1641462300000|2022-01-06 09:45:00|167.4|165.4|167.39|165.39|168.24|166.24|166.69|164.69|0
1641462600000|2022-01-06 09:50:00|167.19|165.19|166.83|164.83|167.67|165.67|165.43|163.43|0
1641462900000|2022-01-06 09:55:00|166.97|164.97|165.57|163.57|168.94|166.94|165.57|163.57|0
1641463200000|2022-01-06 10:00:00|165.29|163.29|165.29|163.29|166.27|164.27|164.87|162.87|0
1641463500000|2022-01-06 10:05:00|165.15|163.15|163.89|161.89|165.29|163.29|163.34|161.34|0
1641463800000|2022-01-06 10:10:00|164.03|162.03|162.92|160.92|164.03|162.03|162.65|160.65|0
1641464100000|2022-01-06 10:15:00|162.79|160.79|163.68|161.68|164.03|162.03|162.65|160.65|0
1641464400000|2022-01-06 10:20:00|163.61|161.61|161.4|159.4|163.61|161.61|160.99|158.99|0
1641464700000|2022-01-06 10:25:00|161.54|159.54|161.67|159.67|162.23|160.23|160.99|158.99|0
1641465000000|2022-01-06 10:30:00|161.75|159.75|161.06|159.06|162.02|160.02|160.3|158.3|0
1641465300000|2022-01-06 10:35:00|160.99|158.99|158.65|156.65|162.76|160.76|158.65|156.65|0
1641465600000|2022-01-06 10:40:00|158.78|156.78|161.93|159.93|163.04|161.04|158.1|156.1|0
1641465900000|2022-01-06 10:45:00|161.86|159.86|160.69|158.69|162.07|160.07|160.55|158.55|0
1641466200000|2022-01-06 10:50:00|160.83|158.83|162.2|160.2|162.48|160.48|160|158|0
1641466500000|2022-01-06 10:55:00|161.92|159.92|161.92|159.92|162.61|160.61|161.23|159.23|0
1641466800000|2022-01-06 11:00:00|161.78|159.78|160.41|158.41|162.41|160.41|159.99|157.99|0
1641467100000|2022-01-06 11:05:00|160.13|158.13|162.13|160.13|162.19|160.19|159.58|157.58|0
1641467400000|2022-01-06 11:10:00|162.19|160.19|162.67|160.67|163.02|161.02|161.78|159.78|0
1641467700000|2022-01-06 11:15:00|162.19|160.19|162.46|160.46|163.29|161.29|162.05|160.05|0
1641468000000|2022-01-06 11:20:00|162.32|160.32|163.84|161.84|163.98|161.98|161.91|159.91|0
1641468300000|2022-01-06 11:25:00|163.71|161.71|163.7|161.7|164.26|162.26|162.6|160.6|0
1641468600000|2022-01-06 11:30:00|163.64|161.64|162.31|160.31|164.26|162.26|161.9|159.9|0
1641468900000|2022-01-06 11:35:00|162.11|160.11|164.11|162.11|164.53|162.53|162.11|160.11|0
1641469200000|2022-01-06 11:40:00|164.25|162.25|163.97|161.97|164.67|162.67|162.58|160.58|0
1641469500000|2022-01-06 11:45:00|163.83|161.83|165.58|163.58|165.92|163.92|163.41|161.41|0
1641469800000|2022-01-06 11:50:00|165.78|163.78|163.41|161.41|165.78|163.78|163.41|161.41|0
1641470100000|2022-01-06 11:55:00|163.55|161.55|164.38|162.38|164.66|162.66|163.41|161.41|0
1641470400000|2022-01-06 12:00:00|164.66|162.66|162.37|160.37|164.66|162.66|161.61|159.61|0
1641470700000|2022-01-06 12:05:00|162.02|160.02|161.6|159.6|162.57|160.57|161.19|159.19|0
1641471000000|2022-01-06 12:10:00|161.46|159.46|161.32|159.32|161.88|159.88|160.91|158.91|0
1641471300000|2022-01-06 12:15:00|161.19|159.19|162.15|160.15|162.15|160.15|160.91|158.91|0
1641471600000|2022-01-06 12:20:00|162.08|160.08|164.22|162.22|164.78|162.78|162.01|160.01|0
1641471900000|2022-01-06 12:25:00|163.95|161.95|166.04|164.04|166.46|164.46|163.88|161.88|0
1641472200000|2022-01-06 12:30:00|166.18|164.18|165.83|163.83|166.32|164.32|164.5|162.5|0
1641472500000|2022-01-06 12:35:00|166.03|164.03|163.8|161.8|166.03|164.03|163.24|161.24|0
1641472800000|2022-01-06 12:40:00|163.94|161.94|165.89|163.89|166.03|164.03|163.8|161.8|0
1641473100000|2022-01-06 12:45:00|165.82|163.82|166.02|164.02|166.59|164.59|165.75|163.75|0
1641473400000|2022-01-06 12:50:00|165.96|163.96|164.76|162.76|166.16|164.16|164.34|162.34|0
1641473700000|2022-01-06 12:55:00|164.62|162.62|164.2|162.2|165.32|163.32|163.79|161.79|0
1641474000000|2022-01-06 13:00:00|164.48|162.48|164.34|162.34|165.46|163.46|163.23|161.23|0
1641474300000|2022-01-06 13:05:00|164.48|162.48|163.71|161.71|165.17|163.17|163.5|161.5|0
1641474600000|2022-01-06 13:10:00|163.64|161.64|162.8|160.8|164.19|162.19|162.53|160.53|0
1641474900000|2022-01-06 13:15:00|162.67|160.67|161.28|159.28|162.94|160.94|161.01|159.01|0
1641475200000|2022-01-06 13:20:00|161.14|159.14|162.66|160.66|162.8|160.8|160.59|158.59|0
1641475500000|2022-01-06 13:25:00|162.52|160.52|162.04|160.04|162.94|160.94|161.97|159.97|0
1641475800000|2022-01-06 13:30:00|161.9|159.9|163.9|161.9|164.32|162.32|161.41|159.41|0
1641476100000|2022-01-06 13:35:00|163.76|161.76|163|161|164.04|162.04|162.79|160.79|0
1641476400000|2022-01-06 13:40:00|163.2|161.2|162.65|160.65|164.31|162.31|162.37|160.37|0
1641476700000|2022-01-06 13:45:00|162.51|160.51|164.45|162.45|164.73|162.73|162.23|160.23|0
1641477000000|2022-01-06 13:50:00|164.59|162.59|163.33|161.33|165.15|163.15|163.33|161.33|0
1641477300000|2022-01-06 13:55:00|163.47|161.47|163.05|161.05|164.03|162.03|162.91|160.91|0
1641477600000|2022-01-06 14:00:00|163.33|161.33|162.63|160.63|163.89|161.89|162.63|160.63|0
1641477900000|2022-01-06 14:05:00|162.5|160.5|163.88|161.88|164.16|162.16|161.67|159.67|0
1641478200000|2022-01-06 14:10:00|163.6|161.6|162.77|160.77|164.71|162.71|162.77|160.77|0
1641478500000|2022-01-06 14:15:00|162.9|160.9|162.9|160.9|163.74|161.74|162.63|160.63|0
1641478800000|2022-01-06 14:20:00|162.76|160.76|161.65|159.65|162.9|160.9|161.52|159.52|0
1641479100000|2022-01-06 14:25:00|161.79|159.79|166.95|164.95|166.95|164.95|161.79|159.79|0
1641479400000|2022-01-06 14:30:00|166.52|164.52|160.27|158.27|166.8|164.8|159.72|157.72|0
1641479700000|2022-01-06 14:35:00|160.13|158.13|155.65|153.65|162.34|160.34|154.98|152.98|0
1641480000000|2022-01-06 14:40:00|155.38|153.38|155.51|153.51|157.68|155.68|152.84|150.84|0
1641480300000|2022-01-06 14:45:00|155.38|153.38|163.99|161.99|164.13|162.13|154.97|152.97|0
1641480600000|2022-01-06 14:50:00|163.58|161.58|169.29|167.29|169.29|167.29|162.04|160.04|0
1641480900000|2022-01-06 14:55:00|169.58|167.58|172.04|170.04|172.87|170.87|165.78|163.78|0
1641481200000|2022-01-06 15:00:00|172.18|170.18|175.64|173.64|175.72|173.72|169.54|167.54|0
1641481500000|2022-01-06 15:05:00|175.93|173.93|177.09|175.09|178.12|176.12|173.47|171.47|0
1641481800000|2022-01-06 15:10:00|177.53|175.53|175.13|173.13|180.47|178.47|174.76|172.76|0
1641482100000|2022-01-06 15:15:00|175.2|173.2|174.91|172.91|175.2|173.2|169.17|167.17|0
1641482400000|2022-01-06 15:20:00|174.76|172.76|169.17|167.17|175.34|173.34|169.17|167.17|0
1641482700000|2022-01-06 15:25:00|168.74|166.74|167.19|165.19|168.74|166.74|163|161|0
1641483000000|2022-01-06 15:30:00|167.89|165.89|160.71|158.71|167.89|165.89|158.85|156.85|0
1641483300000|2022-01-06 15:35:00|160.85|158.85|160.02|158.02|162.65|160.65|158.23|156.23|0
1641483600000|2022-01-06 15:40:00|159.6|157.6|161.67|159.67|162.92|160.92|158.92|156.92|0
1641483900000|2022-01-06 15:45:00|161.25|159.25|157|155|162.5|160.5|156.73|154.73|0
1641484200000|2022-01-06 15:50:00|157.27|155.27|160.97|158.97|161.67|159.67|157.14|155.14|0
1641484500000|2022-01-06 15:55:00|160.63|158.63|161.04|159.04|161.52|159.52|155.77|153.77|0
1641484800000|2022-01-06 16:00:00|161.11|159.11|163.05|161.05|164.31|162.31|159.18|157.18|0
1641485100000|2022-01-06 16:05:00|163.19|161.19|160.69|158.69|164.58|162.58|159.31|157.31|0
1641485400000|2022-01-06 16:10:00|160.62|158.62|158.35|156.35|160.69|158.69|156.85|154.85|0
1641485700000|2022-01-06 16:15:00|158.21|156.21|159.44|157.44|159.44|157.44|154.28|152.28|0
1641486000000|2022-01-06 16:20:00|159.03|157.03|158.75|156.75|161.51|159.51|158.48|156.48|0
1641486300000|2022-01-06 16:25:00|159.23|157.23|161.36|159.36|163.31|161.31|159.23|157.23|0
1641486600000|2022-01-06 16:30:00|161.23|159.23|163.45|161.45|164.85|162.85|160.26|158.26|0
1641486900000|2022-01-06 16:35:00|163.59|161.59|162.05|160.05|163.73|161.73|160.25|158.25|0
1641487200000|2022-01-06 16:40:00|162.19|160.19|162.74|160.74|164.56|162.56|160.67|158.67|0
1641487500000|2022-01-06 16:45:00|162.6|160.6|161.08|159.08|164.14|162.14|160.25|158.25|0
1641487800000|2022-01-06 16:50:00|160.94|158.94|158.6|156.6|162.6|160.6|158.46|156.46|0
1641488100000|2022-01-06 16:55:00|158.46|156.46|158.87|156.87|159.63|157.63|157.77|155.77|0
1641488400000|2022-01-06 17:00:00|158.59|156.59|160.1|158.1|160.38|158.38|158.46|156.46|0
1641488700000|2022-01-06 17:05:00|160.24|158.24|156.27|154.27|161.07|159.07|156|154|0
1641489000000|2022-01-06 17:10:00|156.41|154.41|158.31|156.31|158.58|156.58|156.27|154.27|0
1641489300000|2022-01-06 17:15:00|158.04|156.04|159.06|157.06|159.82|157.82|157.22|155.22|0
1641489600000|2022-01-06 17:20:00|158.85|156.85|159.48|157.48|160.03|158.03|155.85|153.85|0
1641489900000|2022-01-06 17:25:00|159.75|157.75|157.03|155.03|159.89|157.89|156.49|154.49|0
1641490200000|2022-01-06 17:30:00|156.96|154.96|157.02|155.02|158.79|156.79|156.08|154.08|0
1641490500000|2022-01-06 17:35:00|157.16|155.16|156.07|154.07|158.11|156.11|154.6|152.6|0
1641490800000|2022-01-06 17:40:00|155.8|153.8|151.53|149.53|156.48|154.48|151.26|149.26|0
1641491100000|2022-01-06 17:45:00|151.26|149.26|153.25|151.25|153.79|151.79|150.73|148.73|0
1641491400000|2022-01-06 17:50:00|153.38|151.38|155.66|153.66|156.07|154.07|153.38|151.38|0
1641491700000|2022-01-06 17:55:00|155.52|153.52|157.41|155.41|157.55|155.55|154.99|152.99|0
1641492000000|2022-01-06 18:00:00|157.01|155.01|156.73|154.73|158.77|156.77|156.19|154.19|0
1641492300000|2022-01-06 18:05:00|156.46|154.46|156.19|154.19|157.95|155.95|155.92|153.92|0
1641492600000|2022-01-06 18:10:00|156.32|154.32|156.05|154.05|157|155|155.11|153.11|0
1641492900000|2022-01-06 18:15:00|155.92|153.92|157.26|155.26|159.86|157.86|155.92|153.92|0
1641493200000|2022-01-06 18:20:00|157.2|155.2|161.23|159.23|161.64|159.64|156.86|154.86|0
1641493500000|2022-01-06 18:25:00|161.36|159.36|162.47|160.47|162.88|160.88|160.81|158.81|0
1641493800000|2022-01-06 18:30:00|162.33|160.33|161.91|159.91|163.57|161.57|161.5|159.5|0
1641494100000|2022-01-06 18:35:00|162.12|160.12|162.18|160.18|163.57|161.57|160.39|158.39|0
1641494400000|2022-01-06 18:40:00|162.46|160.46|161.49|159.49|163.29|161.29|161.08|159.08|0
1641494700000|2022-01-06 18:45:00|162.04|160.04|161.07|159.07|162.73|160.73|159.56|157.56|0
1641495000000|2022-01-06 18:50:00|161.21|159.21|160.66|158.66|162.73|160.73|160.38|158.38|0
1641495300000|2022-01-06 18:55:00|160.52|158.52|159.97|157.97|161.62|159.62|159.56|157.56|0
1641495600000|2022-01-06 19:00:00|160.1|158.1|163.28|161.28|163.28|161.28|159.42|157.42|0
1641495900000|2022-01-06 19:05:00|163.14|161.14|160.92|158.92|164.32|162.32|160.37|158.37|0
1641496200000|2022-01-06 19:10:00|160.65|158.65|162.71|160.71|162.71|160.71|157.1|155.1|0
1641496500000|2022-01-06 19:15:00|162.99|160.99|162.43|160.43|162.99|160.99|160.5|158.5|0
1641496800000|2022-01-06 19:20:00|162.16|160.16|162.29|160.29|163.82|161.82|161.6|159.6|0
1641497100000|2022-01-06 19:25:00|162.43|160.43|162.65|160.65|164.33|162.33|161.83|159.83|0
1641497400000|2022-01-06 19:30:00|162.37|160.37|161.68|159.68|163.48|161.48|160.59|158.59|0
1641497700000|2022-01-06 19:35:00|161.55|159.55|160.58|158.58|162.23|160.23|160.04|158.04|0
1641498000000|2022-01-06 19:40:00|160.72|158.72|161.13|159.13|162.23|160.23|160.03|158.03|0
1641498300000|2022-01-06 19:45:00|160.85|158.85|159.21|157.21|160.99|158.99|158.26|156.26|0
1641498600000|2022-01-06 19:50:00|159.07|157.07|157.98|155.98|160.3|158.3|157.98|155.98|0
1641498900000|2022-01-06 19:55:00|157.84|155.84|158.11|156.11|158.52|156.52|156.76|154.76|0
1641499200000|2022-01-06 20:00:00|157.84|155.84|154.86|152.86|157.84|155.84|154.73|152.73|0
1641499500000|2022-01-06 20:05:00|155|153|156.75|154.75|157.15|155.15|154.06|152.06|0
1641499800000|2022-01-06 20:10:00|156.61|154.61|158.51|156.51|158.78|156.78|155.66|153.66|0
1641500100000|2022-01-06 20:15:00|158.65|156.65|161.66|159.66|162.49|160.49|158.1|156.1|0
1641500400000|2022-01-06 20:20:00|161.25|159.25|162.91|160.91|163.74|161.74|160.7|158.7|0
1641500700000|2022-01-06 20:25:00|162.63|160.63|160.42|158.42|163.18|161.18|160.42|158.42|0
1641501000000|2022-01-06 20:30:00|160.55|158.55|163.73|161.73|164.29|162.29|159.87|157.87|0
1641501300000|2022-01-06 20:35:00|164.01|162.01|165.41|163.41|166.25|164.25|163.04|161.04|0
1641501600000|2022-01-06 20:40:00|164.99|162.99|164.28|162.28|166.81|164.81|163.45|161.45|0
1641501900000|2022-01-06 20:45:00|164.56|162.56|167.48|165.48|167.48|165.48|163.45|161.45|0
1641502200000|2022-01-06 20:50:00|167.06|165.06|167.9|165.9|168.04|166.04|165.1|163.1|0
1641502500000|2022-01-06 20:55:00|168.04|166.04|165.57|163.57|171.3|169.3|165.01|163.01|0
1641502800000|2022-01-06 21:00:00|165.85|163.85|164.31|162.31|166.28|164.28|164.31|162.31|0
1641503100000|2022-01-06 21:05:00|164.45|162.45|163.61|161.61|164.45|162.45|162.63|160.63|0
1641503400000|2022-01-06 21:10:00|163.47|161.47|163.19|161.19|164.44|162.44|162.07|160.07|0
1641503700000|2022-01-06 21:15:00|163.62|161.02|163.34|160.74|163.84|161.24|162.93|160.33|0
1641504000000|2022-01-06 21:20:00|163.42|160.82|162.78|160.18|163.42|160.82|162.78|160.18|0
1641504300000|2022-01-06 21:25:00|162.65|160.05|162.92|160.32|162.92|160.32|162.5|159.9|0
1641504600000|2022-01-06 21:30:00|162.78|160.18|163.47|160.87|163.61|161.01|162.64|160.04|0
1641504900000|2022-01-06 21:35:00|163.33|160.73|164.03|161.43|164.31|161.71|162.92|160.32|0
1641505200000|2022-01-06 21:40:00|164.1|161.5|162.63|160.03|164.1|161.5|162.36|159.76|0
1641505500000|2022-01-06 21:45:00|162.49|159.89|162.63|160.03|162.63|160.03|162.08|159.48|0
1641505800000|2022-01-06 21:50:00|162.49|159.89|161.8|159.2|162.49|159.89|161.66|159.06|0
1641506100000|2022-01-06 21:55:00|161.93|159.33|162.28|159.68|162.63|160.03|161.79|159.19|0
1641506400000|2022-01-06 22:00:00|162.2|159.6|161.91|159.31|162.3|159.7|161.91|159.31|0
1641506700000|2022-01-06 22:05:00|161.89|159.29|162.17|159.57|162.17|159.57|161.89|159.29|0
1641507000000|2022-01-06 22:10:00|162.19|159.59|161.94|159.34|162.19|159.59|161.92|159.32|0
1641507300000|2022-01-06 22:15:00|161.92|159.32|161.96|159.36|161.96|159.36|161.92|159.32|0
1641507600000|2022-01-06 22:20:00|161.92|159.32|161.91|159.31|161.92|159.32|161.91|159.31|0
1641507900000|2022-01-06 22:25:00|161.9|159.3|162.2|159.6|162.44|159.84|161.9|159.3|0
1641508200000|2022-01-06 22:30:00|162.15|159.55|162.15|159.55|162.15|159.55|162.15|159.55|0
1641508500000|2022-01-06 22:35:00|162.09|159.49|162.09|159.49|162.09|159.49|162.03|159.43|0
1641508800000|2022-01-06 22:40:00|162.13|159.53|162.08|159.48|162.13|159.53|162.08|159.48|0
1641509100000|2022-01-06 22:45:00|162.07|159.47|162.06|159.46|162.07|159.47|162.06|159.46|0
1641509400000|2022-01-06 22:50:00|162.04|159.44|161.98|159.38|162.04|159.44|161.94|159.34|0
1641509700000|2022-01-06 22:55:00|161.94|159.34|161.63|159.03|161.96|159.36|161.63|159.03|0
1641510000000|2022-01-06 23:00:00|160.03|157.43|160.37|157.77|160.51|157.91|159.48|156.88|0
1641510300000|2022-01-06 23:05:00|160.44|157.84|159.82|157.22|160.44|157.84|159.68|157.08|0
1641510600000|2022-01-06 23:10:00|159.68|157.08|160.36|157.76|160.37|157.77|159.54|156.94|0
1641510900000|2022-01-06 23:15:00|160.78|158.18|159.67|157.07|161.05|158.45|159.54|156.94|0
1641511200000|2022-01-06 23:20:00|159.54|156.94|160.22|157.62|160.36|157.76|159.26|156.66|0
1641511500000|2022-01-06 23:25:00|159.95|157.35|159.67|157.07|160.36|157.76|159.67|157.07|0
1641511800000|2022-01-06 23:30:00|159.53|156.93|159.6|157|160.22|157.62|158.98|156.38|0
1641512100000|2022-01-06 23:35:00|159.53|156.93|159.19|156.59|159.66|157.06|158.84|156.24|0
1641512400000|2022-01-06 23:40:00|159.11|156.51|159.66|157.06|159.8|157.2|158.98|156.38|0
1641512700000|2022-01-06 23:45:00|159.46|156.86|159.79|157.19|160.21|157.61|159.11|156.51|0
1641513000000|2022-01-06 23:50:00|159.66|157.06|159.1|156.5|159.79|157.19|158.97|156.37|0
1641513300000|2022-01-06 23:55:00|158.83|156.23|159.24|156.64|159.24|156.64|158.83|156.23|0
1641513600000|2022-01-07 00:00:00|159.1|156.5|158.21|155.61|159.79|157.19|157.6|155|0
1641513900000|2022-01-07 00:05:00|158.14|155.54|158|155.4|158.41|155.81|157.67|155.07|0
1641514200000|2022-01-07 00:10:00|157.94|155.34|157.05|154.45|158.68|156.08|156.78|154.18|0
1641514500000|2022-01-07 00:15:00|157.18|154.58|157.04|154.44|157.59|154.99|156.91|154.31|0
1641514800000|2022-01-07 00:20:00|157.18|154.58|157.31|154.71|157.72|155.12|157.04|154.44|0
1641515100000|2022-01-07 00:25:00|157.25|154.65|157.11|154.51|157.65|155.05|156.5|153.9|0
1641515400000|2022-01-07 00:30:00|157.04|154.44|156.63|154.03|157.38|154.78|156.36|153.76|0
1641515700000|2022-01-07 00:35:00|156.56|153.96|156.35|153.75|156.9|154.3|156.35|153.75|0
1641516000000|2022-01-07 00:40:00|156.49|153.89|156.62|154.02|156.62|154.02|156.08|153.48|0
1641516300000|2022-01-07 00:45:00|156.56|153.96|156.69|154.09|156.76|154.16|156.35|153.75|0
1641516600000|2022-01-07 00:50:00|156.62|154.02|156.89|154.29|157.16|154.56|156.61|154.01|0
1641516900000|2022-01-07 00:55:00|157.02|154.42|156.61|154.01|157.29|154.69|156.48|153.88|0
1641517200000|2022-01-07 01:00:00|156.55|153.95|155.93|153.33|157.02|154.42|155.93|153.33|0
1641517500000|2022-01-07 01:05:00|155.66|153.06|156.74|154.14|156.88|154.28|155.66|153.06|0
1641517800000|2022-01-07 01:10:00|156.68|154.08|156.94|154.34|157.28|154.68|156.47|153.87|0
1641518100000|2022-01-07 01:15:00|156.87|154.27|157.28|154.68|157.55|154.95|156.47|153.87|0
1641518400000|2022-01-07 01:20:00|157.41|154.81|157.14|154.54|157.41|154.81|156.87|154.27|0
1641518700000|2022-01-07 01:25:00|157.27|154.67|157|154.4|157.41|154.81|156.59|153.99|0
1641519000000|2022-01-07 01:30:00|156.86|154.26|156.32|153.72|157.13|154.53|156.05|153.45|0
1641519300000|2022-01-07 01:35:00|156.45|153.85|157.81|155.21|158.08|155.48|156.45|153.85|0
1641519600000|2022-01-07 01:40:00|157.88|155.28|158.35|155.75|158.63|156.03|157.4|154.8|0
1641519900000|2022-01-07 01:45:00|158.21|155.61|158.48|155.88|158.48|155.88|157.12|154.52|0
1641520200000|2022-01-07 01:50:00|158.62|156.02|158.34|155.74|158.76|156.16|157.8|155.2|0
1641520500000|2022-01-07 01:55:00|158.21|155.61|157.19|154.59|158.34|155.74|157.12|154.52|0
1641520800000|2022-01-07 02:00:00|157.39|154.79|160.26|157.66|160.39|157.79|157.39|154.79|0
1641521100000|2022-01-07 02:05:00|160.39|157.79|160.67|158.07|161.63|159.03|160.26|157.66|0
1641521400000|2022-01-07 02:10:00|160.8|158.2|160.39|157.79|160.8|158.2|159.84|157.24|0
1641521700000|2022-01-07 02:15:00|160.25|157.65|161.07|158.47|162.04|159.44|160.25|157.65|0
1641522000000|2022-01-07 02:20:00|161.21|158.61|159.83|157.23|161.28|158.68|159.49|156.89|0
1641522300000|2022-01-07 02:25:00|159.9|157.3|160.24|157.64|160.24|157.64|159.83|157.23|0
1641522600000|2022-01-07 02:30:00|160.38|157.78|161|158.4|161.48|158.88|159.97|157.37|0
1641522900000|2022-01-07 02:35:00|160.93|158.33|161.89|159.29|161.89|159.29|160.65|158.05|0
1641523200000|2022-01-07 02:40:00|161.75|159.15|161.06|158.46|161.75|159.15|160.92|158.32|0
1641523500000|2022-01-07 02:45:00|161.2|158.6|160.92|158.32|161.75|159.15|160.92|158.32|0
1641523800000|2022-01-07 02:50:00|160.78|158.18|159.88|157.28|160.78|158.18|159.75|157.15|0
1641524100000|2022-01-07 02:55:00|159.95|157.35|159.26|156.66|159.95|157.35|158.85|156.25|0
1641524400000|2022-01-07 03:00:00|159.12|156.52|159.53|156.93|159.81|157.21|158.98|156.38|0
1641524700000|2022-01-07 03:05:00|159.39|156.79|159.25|156.65|159.39|156.79|158.71|156.11|0
1641525000000|2022-01-07 03:10:00|159.39|156.79|159.53|156.93|159.67|157.07|159.12|156.52|0
1641525300000|2022-01-07 03:15:00|159.46|156.86|159.25|156.65|159.8|157.2|159.05|156.45|0
1641525600000|2022-01-07 03:20:00|158.97|156.37|157.06|154.46|159.25|156.65|156.93|154.33|0
1641525900000|2022-01-07 03:25:00|157|154.4|157.47|154.87|157.95|155.35|156.65|154.05|0
1641526200000|2022-01-07 03:30:00|157.33|154.73|158.69|156.09|158.83|156.23|157.33|154.73|0
1641526500000|2022-01-07 03:35:00|158.83|156.23|158.69|156.09|159.51|156.91|158.55|155.95|0
1641526800000|2022-01-07 03:40:00|158.82|156.22|158.82|156.22|159.37|156.77|158.55|155.95|0
1641527100000|2022-01-07 03:45:00|158.96|156.36|160.05|157.45|160.19|157.59|158.62|156.02|0
1641527400000|2022-01-07 03:50:00|159.92|157.32|160.05|157.45|160.4|157.8|159.44|156.84|0
1641527700000|2022-01-07 03:55:00|159.98|157.38|159.77|157.17|160.32|157.72|159.36|156.76|0
1641528000000|2022-01-07 04:00:00|159.63|157.03|159.98|157.38|160.32|157.72|159.63|157.03|0
1641528300000|2022-01-07 04:05:00|160.04|157.44|160.18|157.58|160.18|157.58|159.36|156.76|0
1641528600000|2022-01-07 04:10:00|160.25|157.65|159.9|157.3|160.45|157.85|159.76|157.16|0
1641528900000|2022-01-07 04:15:00|160.04|157.44|161|158.4|161.21|158.61|159.62|157.02|0
1641529200000|2022-01-07 04:20:00|160.86|158.26|160.99|158.39|161.41|158.81|160.58|157.98|0
1641529500000|2022-01-07 04:25:00|160.86|158.26|160.44|157.84|160.99|158.39|160.44|157.84|0
1641529800000|2022-01-07 04:30:00|160.51|157.91|160.44|157.84|160.99|158.39|160.3|157.7|0
1641530100000|2022-01-07 04:35:00|160.37|157.77|160.99|158.39|161.12|158.52|160.23|157.63|0
1641530400000|2022-01-07 04:40:00|160.85|158.25|160.43|157.83|161.26|158.66|160.43|157.83|0
1641530700000|2022-01-07 04:45:00|160.29|157.69|160.43|157.83|160.57|157.97|159.4|156.8|0
1641531000000|2022-01-07 04:50:00|160.57|157.97|159.81|157.21|160.57|157.97|159.6|157|0
1641531300000|2022-01-07 04:55:00|159.74|157.14|159.6|157|160.42|157.82|159.46|156.86|0
1641531600000|2022-01-07 05:00:00|159.46|156.86|158.91|156.31|159.87|157.27|158.91|156.31|0
1641531900000|2022-01-07 05:05:00|159.04|156.44|160.41|157.81|160.41|157.81|158.77|156.17|0
1641532200000|2022-01-07 05:10:00|160.69|158.09|160.55|157.95|162.21|159.61|160.35|157.75|0
1641532500000|2022-01-07 05:15:00|160.48|157.88|159.86|157.26|160.82|158.22|159.86|157.26|0
1641532800000|2022-01-07 05:20:00|159.93|157.33|160.13|157.53|160.55|157.95|159.93|157.33|0
1641533100000|2022-01-07 05:25:00|160.06|157.46|161.51|158.91|161.51|158.91|159.72|157.12|0
1641533400000|2022-01-07 05:30:00|161.37|158.77|161.23|158.63|161.78|159.18|160.68|158.08|0
1641533700000|2022-01-07 05:35:00|161.36|158.76|160.53|157.93|161.5|158.9|160.4|157.8|0
1641534000000|2022-01-07 05:40:00|160.67|158.07|161.22|158.62|161.36|158.76|160.67|158.07|0
1641534300000|2022-01-07 05:45:00|161.15|158.55|160.8|158.2|161.5|158.9|160.46|157.86|0
1641534600000|2022-01-07 05:50:00|160.66|158.06|160.32|157.72|161.08|158.48|160.25|157.65|0
1641534900000|2022-01-07 05:55:00|160.39|157.79|159.01|156.41|160.39|157.79|158.87|156.27|0
1641535200000|2022-01-07 06:00:00|159.15|156.55|160.1|157.5|160.24|157.64|158.87|156.27|0
1641535500000|2022-01-07 06:05:00|159.97|157.37|159.69|157.09|160.31|157.71|159.55|156.95|0
1641535800000|2022-01-07 06:10:00|159.76|157.16|159.96|157.36|160.38|157.78|159.69|157.09|0
1641536100000|2022-01-07 06:15:00|159.89|157.29|160.23|157.63|160.37|157.77|159.69|157.09|0
1641536400000|2022-01-07 06:20:00|160.09|157.49|160.23|157.63|160.51|157.91|159.82|157.22|0
1641536700000|2022-01-07 06:25:00|160.16|157.56|159.68|157.08|160.16|157.56|159.54|156.94|0
1641537000000|2022-01-07 06:30:00|159.61|157.01|158.03|155.43|159.81|157.21|158.03|155.43|0
1641537300000|2022-01-07 06:35:00|157.89|155.29|158.71|156.11|158.85|156.25|157.76|155.16|0
1641537600000|2022-01-07 06:40:00|158.85|156.25|159.39|156.79|159.39|156.79|158.3|155.7|0
1641537900000|2022-01-07 06:45:00|159.53|156.93|159.53|156.93|160.15|157.55|159.39|156.79|0
1641538200000|2022-01-07 06:50:00|159.66|157.06|160.42|157.82|160.49|157.89|159.52|156.92|0
1641538500000|2022-01-07 06:55:00|160.35|157.75|160.69|158.09|160.9|158.3|160.21|157.61|0
1641538800000|2022-01-07 07:00:00|160.21|157.61|162.28|159.68|162.77|160.17|160.07|157.47|0
1641539100000|2022-01-07 07:05:00|162.42|159.82|162.49|159.89|162.69|160.09|161.45|158.85|0
1641539400000|2022-01-07 07:10:00|162.55|159.95|162.83|160.23|163.25|160.65|162.41|159.81|0
1641539700000|2022-01-07 07:15:00|162.97|160.37|161.71|159.11|162.97|160.37|161.44|158.84|0
1641540000000|2022-01-07 07:20:00|161.44|158.84|161.71|159.11|161.85|159.25|161.02|158.42|0
1641540300000|2022-01-07 07:25:00|161.57|158.97|161.15|158.55|161.99|159.39|160.74|158.14|0
1641540600000|2022-01-07 07:30:00|161.29|158.69|163.21|160.61|163.21|160.61|161.01|158.41|0
1641540900000|2022-01-07 07:35:00|163.07|160.47|162.38|159.78|163.28|160.68|162.24|159.64|0
1641541200000|2022-01-07 07:40:00|162.51|159.91|162.79|160.19|163.21|160.61|162.38|159.78|0
1641541500000|2022-01-07 07:45:00|162.65|160.05|163.34|160.74|163.76|161.16|162.58|159.98|0
1641541800000|2022-01-07 07:50:00|163.27|160.67|163.61|161.01|163.76|161.16|163.06|160.46|0
1641542100000|2022-01-07 07:55:00|163.48|160.88|162.64|160.04|163.75|161.15|162.36|159.76|0
1641542400000|2022-01-07 08:00:00|163.2|160.6|166.48|163.88|166.68|164.08|162.36|159.76|0
1641542700000|2022-01-07 08:05:00|166.4|163.8|166.38|164.38|167.09|165.09|165.68|163.68|0
1641543000000|2022-01-07 08:10:00|166.52|164.52|163.86|161.86|166.52|164.52|163.86|161.86|0
1641543300000|2022-01-07 08:15:00|164|162|164.83|162.83|164.83|162.83|163.3|161.3|0
1641543600000|2022-01-07 08:20:00|164.77|162.77|164.13|162.13|164.83|162.83|163.85|161.85|0
1641543900000|2022-01-07 08:25:00|164.27|162.27|165.25|163.25|166.51|164.51|164.27|162.27|0
1641544200000|2022-01-07 08:30:00|165.32|163.32|168.63|166.63|170.05|168.05|165.32|163.32|0
1641544500000|2022-01-07 08:35:00|168.56|166.56|168.2|166.2|169.84|167.84|168.2|166.2|0
1641544800000|2022-01-07 08:40:00|168.34|166.34|170.47|168.47|170.76|168.76|168.2|166.2|0
1641545100000|2022-01-07 08:45:00|170.18|168.18|170.61|168.61|170.75|168.75|169.47|167.47|0
1641545400000|2022-01-07 08:50:00|170.54|168.54|169.75|167.75|170.61|168.61|168.9|166.9|0
1641545700000|2022-01-07 08:55:00|169.89|167.89|168.89|166.89|170.04|168.04|167.69|165.69|0
1641546000000|2022-01-07 09:00:00|169.11|167.11|168.96|166.96|170.11|168.11|168.61|166.61|0
1641546300000|2022-01-07 09:05:00|169.03|167.03|167.19|165.19|169.6|167.6|167.19|165.19|0
1641546600000|2022-01-07 09:10:00|167.05|165.05|165.22|163.22|167.33|165.33|164.94|162.94|0
1641546900000|2022-01-07 09:15:00|165.08|163.08|165.63|163.63|166.34|164.34|164.94|162.94|0
1641547200000|2022-01-07 09:20:00|165.49|163.49|164.65|162.65|165.49|163.49|164.65|162.65|0
1641547500000|2022-01-07 09:25:00|164.86|162.86|163.53|161.53|164.86|162.86|162.56|160.56|0
1641547800000|2022-01-07 09:30:00|163.39|161.39|161.73|159.73|163.53|161.53|161.73|159.73|0
1641548100000|2022-01-07 09:35:00|162.14|160.14|161.59|159.59|162.69|160.69|161.17|159.17|0
1641548400000|2022-01-07 09:40:00|161.86|159.86|161.86|159.86|162|160|160.76|158.76|0
1641548700000|2022-01-07 09:45:00|161.79|159.79|161.99|159.99|162|160|161.03|159.03|0
1641549000000|2022-01-07 09:50:00|161.86|159.86|162.68|160.68|162.68|160.68|161.72|159.72|0
1641549300000|2022-01-07 09:55:00|162.75|160.75|163.37|161.37|163.51|161.51|162.54|160.54|0
1641549600000|2022-01-07 10:00:00|163.23|161.23|163.23|161.23|164.91|162.91|163.1|161.1|0
1641549900000|2022-01-07 10:05:00|163.09|161.09|161.29|159.29|163.23|161.23|161.29|159.29|0
1641550200000|2022-01-07 10:10:00|161.43|159.43|161.01|159.01|161.57|159.57|160.74|158.74|0
1641550500000|2022-01-07 10:15:00|160.87|158.87|161.56|159.56|162.25|160.25|160.87|158.87|0
1641550800000|2022-01-07 10:20:00|161.42|159.42|160.94|158.94|161.42|159.42|160.87|158.87|0
1641551100000|2022-01-07 10:25:00|160.87|158.87|160.04|158.04|161.14|159.14|159.49|157.49|0
1641551400000|2022-01-07 10:30:00|159.9|157.9|159.35|157.35|160.18|158.18|158.94|156.94|0
1641551700000|2022-01-07 10:35:00|159.21|157.21|160.31|158.31|160.31|158.31|159.08|157.08|0
1641552000000|2022-01-07 10:40:00|160.44|158.44|159.62|157.62|160.44|158.44|159.21|157.21|0
1641552300000|2022-01-07 10:45:00|159.48|157.48|160.03|158.03|160.44|158.44|159.48|157.48|0
1641552600000|2022-01-07 10:50:00|159.89|157.89|159.47|157.47|160.16|158.16|159|157|0
1641552900000|2022-01-07 10:55:00|159.41|157.41|160.29|158.29|160.43|158.43|159.41|157.41|0
1641553200000|2022-01-07 11:00:00|160.02|158.02|160.98|158.98|161.53|159.53|160.02|158.02|0
1641553500000|2022-01-07 11:05:00|160.84|158.84|160.29|158.29|161.25|159.25|160.15|158.15|0
1641553800000|2022-01-07 11:10:00|160.15|158.15|161.11|159.11|161.66|159.66|159.87|157.87|0
1641554100000|2022-01-07 11:15:00|161.25|159.25|159.73|157.73|161.32|159.32|159.46|157.46|0
1641554400000|2022-01-07 11:20:00|159.67|157.67|159.45|157.45|159.87|157.87|159.04|157.04|0
1641554700000|2022-01-07 11:25:00|159.59|157.59|159.59|157.59|159.73|157.73|158.91|156.91|0
1641555000000|2022-01-07 11:30:00|159.45|157.45|159.17|157.17|160.34|158.34|159.04|157.04|0
1641555300000|2022-01-07 11:35:00|159.31|157.31|160.41|158.41|160.82|158.82|159.25|157.25|0
1641555600000|2022-01-07 11:40:00|160.54|158.54|160.27|158.27|160.82|158.82|159.72|157.72|0
1641555900000|2022-01-07 11:45:00|160.26|158.26|160.54|158.54|160.68|158.68|159.71|157.71|0
1641556200000|2022-01-07 11:50:00|160.4|158.4|160.81|158.81|161.22|159.22|160.26|158.26|0
1641556500000|2022-01-07 11:55:00|160.95|158.95|162.74|160.74|162.74|160.74|159.92|157.92|0
1641556800000|2022-01-07 12:00:00|162.46|160.46|160.11|158.11|162.46|160.46|159.7|157.7|0
1641557100000|2022-01-07 12:05:00|160.05|158.05|161.63|159.63|161.77|159.77|159.02|157.02|0
1641557400000|2022-01-07 12:10:00|161.7|159.7|161.76|159.76|162.46|160.46|161.62|159.62|0
1641557700000|2022-01-07 12:15:00|161.9|159.9|161.07|159.07|162.04|160.04|160.79|158.79|0
1641558000000|2022-01-07 12:20:00|161.42|159.42|162.03|160.03|162.45|160.45|161.34|159.34|0
1641558300000|2022-01-07 12:25:00|161.97|159.97|161.89|159.89|163.28|161.28|161.89|159.89|0
1641558600000|2022-01-07 12:30:00|162.03|160.03|161.33|159.33|162.17|160.17|161.06|159.06|0
1641558900000|2022-01-07 12:35:00|161.47|159.47|162.58|160.58|163.13|161.13|161.33|159.33|0
1641559200000|2022-01-07 12:40:00|162.72|160.72|163.06|161.06|163.97|161.97|162.3|160.3|0
1641559500000|2022-01-07 12:45:00|162.99|160.99|162.43|160.43|163.41|161.41|161.88|159.88|0
1641559800000|2022-01-07 12:50:00|162.57|160.57|162.43|160.43|162.57|160.57|161.74|159.74|0
1641560100000|2022-01-07 12:55:00|162.57|160.57|164.23|162.23|164.45|162.45|162.57|160.57|0
1641560400000|2022-01-07 13:00:00|164.1|162.1|163.81|161.81|164.37|162.37|162.78|160.78|0
1641560700000|2022-01-07 13:05:00|163.47|161.47|163.25|161.25|164.23|162.23|162.28|160.28|0
1641561000000|2022-01-07 13:10:00|163.53|161.53|164.09|162.09|164.16|162.16|162.97|160.97|0
1641561300000|2022-01-07 13:15:00|163.95|161.95|164.36|162.36|164.78|162.78|163.11|161.11|0
1641561600000|2022-01-07 13:20:00|164.5|162.5|164.22|162.22|165.06|163.06|163.8|161.8|0
1641561900000|2022-01-07 13:25:00|164.08|162.08|163.45|161.45|164.5|162.5|163.1|161.1|0
1641562200000|2022-01-07 13:30:00|163.8|161.8|167.02|165.02|168.01|166.01|158.49|156.49|0
1641562500000|2022-01-07 13:35:00|166.74|164.74|174.17|172.17|174.46|172.46|166.74|164.74|0
1641562800000|2022-01-07 13:40:00|174.46|172.46|172.14|170.14|175.62|173.62|171.86|169.86|0
1641563100000|2022-01-07 13:45:00|172.29|170.29|169.28|167.28|172.29|170.29|168.57|166.57|0
1641563400000|2022-01-07 13:50:00|169.56|167.56|173|171|174.01|172.01|169.28|167.28|0
1641563700000|2022-01-07 13:55:00|173.15|171.15|171.56|169.56|173.44|171.44|170.7|168.7|0
1641564000000|2022-01-07 14:00:00|171.42|169.42|170.41|168.41|171.42|169.42|169.27|167.27|0
1641564300000|2022-01-07 14:05:00|170.27|168.27|167.99|165.99|170.27|168.27|167.99|165.99|0
1641564600000|2022-01-07 14:10:00|167.85|165.85|167.42|165.42|170.12|168.12|167.42|165.42|0
1641564900000|2022-01-07 14:15:00|167.14|165.14|166.99|164.99|167.84|165.84|166.29|164.29|0
1641565200000|2022-01-07 14:20:00|166.85|164.85|167.13|165.13|167.7|165.7|166.43|164.43|0
1641565500000|2022-01-07 14:25:00|167.06|165.06|166.28|164.28|168.19|166.19|165.86|163.86|0
1641565800000|2022-01-07 14:30:00|166|164|168.9|166.9|169.82|167.82|164.46|162.46|0
1641566100000|2022-01-07 14:35:00|168.61|166.61|165.91|163.91|171.2|169.2|165.91|163.91|0
1641566400000|2022-01-07 14:40:00|166.26|164.26|160.72|158.72|168.18|166.18|160.3|158.3|0
1641566700000|2022-01-07 14:45:00|161.27|159.27|160.99|158.99|162.8|160.8|158.92|156.92|0
1641567000000|2022-01-07 14:50:00|161.55|159.55|160.02|158.02|162.66|160.66|159.19|157.19|0
1641567300000|2022-01-07 14:55:00|159.95|157.95|163.27|161.27|163.27|161.27|157.95|155.95|0
1641567600000|2022-01-07 15:00:00|162.85|160.85|161.3|159.3|162.85|160.85|159.34|157.34|0
1641567900000|2022-01-07 15:05:00|162.14|160.14|165.1|163.1|165.39|163.39|162.14|160.14|0
1641568200000|2022-01-07 15:10:00|165.25|163.25|164.53|162.53|166.53|164.53|162.55|160.55|0
1641568500000|2022-01-07 15:15:00|164.67|162.67|167.38|165.38|168.1|166.1|164.67|162.67|0
1641568800000|2022-01-07 15:20:00|167.81|165.81|170.34|168.34|170.34|168.34|166.61|164.61|0
1641569100000|2022-01-07 15:25:00|170.2|168.2|168.9|166.9|170.34|168.34|166.9|164.9|0
1641569400000|2022-01-07 15:30:00|169.76|167.76|169.76|167.76|170.63|168.63|167.46|165.46|0
1641569700000|2022-01-07 15:35:00|169.9|167.9|173.33|171.33|173.38|171.38|169.05|167.05|0
1641570000000|2022-01-07 15:40:00|173.18|171.18|174.94|172.94|175.53|173.53|169.84|167.84|0
1641570300000|2022-01-07 15:45:00|174.79|172.79|177.59|175.59|177.59|175.59|174.79|172.79|0
1641570600000|2022-01-07 15:50:00|177.74|175.74|180.79|178.79|182.68|180.68|177.15|175.15|0
1641570900000|2022-01-07 15:55:00|180.64|178.64|179.45|177.45|182.14|180.14|177.37|175.37|0
1641571200000|2022-01-07 16:00:00|180.64|178.64|179.89|177.89|181.39|179.39|177.08|175.08|0
1641571500000|2022-01-07 16:05:00|180.04|178.04|178.25|176.25|180.04|178.04|176.63|174.63|0
1641571800000|2022-01-07 16:10:00|178.11|176.11|179.59|177.59|180.48|178.48|177.81|175.81|0
1641572100000|2022-01-07 16:15:00|179.44|177.44|181.83|179.83|183.48|181.48|178.4|176.4|0
1641572400000|2022-01-07 16:20:00|181.68|179.68|176.77|174.77|181.83|179.83|175.88|173.88|0
1641572700000|2022-01-07 16:25:00|177.21|175.21|172.66|170.66|177.8|175.8|172.66|170.66|0
1641573000000|2022-01-07 16:30:00|173.1|171.1|171.79|169.79|175.15|173.15|170.92|168.92|0
1641573300000|2022-01-07 16:35:00|171.94|169.94|171.5|169.5|172.96|170.96|170.19|168.19|0
1641573600000|2022-01-07 16:40:00|171.21|169.21|170.77|168.77|171.79|169.79|169.32|167.32|0
1641573900000|2022-01-07 16:45:00|170.62|168.62|165.29|163.29|171.2|169.2|165.29|163.29|0
1641574200000|2022-01-07 16:50:00|165.15|163.15|163.5|161.5|168.95|166.95|163.02|161.02|0
1641574500000|2022-01-07 16:55:00|163.36|161.36|165.48|163.48|165.62|163.62|163.08|161.08|0
1641574800000|2022-01-07 17:00:00|165.19|163.19|167.61|165.61|167.75|165.75|164.63|162.63|0
1641575100000|2022-01-07 17:05:00|167.47|165.47|167.04|165.04|168.47|166.47|166.04|164.04|0
1641575400000|2022-01-07 17:10:00|166.61|164.61|166.27|164.27|167.98|165.98|165.04|163.04|0
1641575700000|2022-01-07 17:15:00|166.7|164.7|168.69|166.69|168.69|166.69|165.56|163.56|0
1641576000000|2022-01-07 17:20:00|168.98|166.98|169.98|167.98|170.56|168.56|168.98|166.98|0
1641576300000|2022-01-07 17:25:00|170.12|168.12|169.54|167.54|171.13|169.13|168.97|166.97|0
1641576600000|2022-01-07 17:30:00|169.4|167.4|170.26|168.26|171.13|169.13|169.4|167.4|0
1641576900000|2022-01-07 17:35:00|170.12|168.12|171.12|169.12|172.72|170.72|170.12|168.12|0
1641577200000|2022-01-07 17:40:00|171.27|169.27|170.83|168.83|171.56|169.56|169.68|167.68|0
1641577500000|2022-01-07 17:45:00|171.12|169.12|170.68|168.68|171.7|169.7|167.53|165.53|0
1641577800000|2022-01-07 17:50:00|170.54|168.54|169.24|167.24|170.97|168.97|168.67|166.67|0
1641578100000|2022-01-07 17:55:00|169.32|167.32|168.52|166.52|170.25|168.25|168.38|166.38|0
1641578400000|2022-01-07 18:00:00|168.38|166.38|167.72|165.72|170.96|168.96|167.66|165.66|0
1641578700000|2022-01-07 18:05:00|167.86|165.86|167|165|168.29|166.29|166.14|164.14|0
1641579000000|2022-01-07 18:10:00|166.86|164.86|166.28|164.28|167.14|165.14|166|164|0
1641579300000|2022-01-07 18:15:00|166.42|164.42|166.71|164.71|167.42|165.42|165.29|163.29|0
1641579600000|2022-01-07 18:20:00|166.56|164.56|168.13|166.13|168.28|166.28|166.14|164.14|0
1641579900000|2022-01-07 18:25:00|167.99|165.99|168.99|166.99|169.42|167.42|167.56|165.56|0
1641580200000|2022-01-07 18:30:00|169.14|167.14|166.18|164.18|169.57|167.57|166.18|164.18|0
1641580500000|2022-01-07 18:35:00|165.89|163.89|167.47|165.47|167.75|165.75|165.32|163.32|0
1641580800000|2022-01-07 18:40:00|167.75|165.75|167.03|165.03|168.33|166.33|166.6|164.6|0
1641581100000|2022-01-07 18:45:00|167.18|165.18|168.61|166.61|168.61|166.61|167.18|165.18|0
1641581400000|2022-01-07 18:50:00|168.76|166.76|168.46|166.46|170.49|168.49|167.46|165.46|0
1641581700000|2022-01-07 18:55:00|168.61|166.61|168.89|166.89|168.9|166.9|167.45|165.45|0
1641582000000|2022-01-07 19:00:00|168.75|166.75|168.31|166.31|168.89|166.89|167.45|165.45|0
1641582300000|2022-01-07 19:05:00|168.46|166.46|168.6|166.6|170.19|168.19|167.74|165.74|0
1641582600000|2022-01-07 19:10:00|168.74|166.74|168.74|166.74|168.88|166.88|167.45|165.45|0
1641582900000|2022-01-07 19:15:00|168.6|166.6|168.59|166.59|169.17|167.17|167.87|165.87|0
1641583200000|2022-01-07 19:20:00|168.74|166.74|171.93|169.93|171.93|169.93|168.74|166.74|0
1641583500000|2022-01-07 19:25:00|172.22|170.22|170.61|168.61|173.39|171.39|170.47|168.47|0
1641583800000|2022-01-07 19:30:00|170.9|168.9|170.9|168.9|171.63|169.63|170.18|168.18|0
1641584100000|2022-01-07 19:35:00|171.05|169.05|167.43|165.43|171.63|169.63|167.43|165.43|0
1641584400000|2022-01-07 19:40:00|167.86|165.86|166.05|164.05|168.58|166.58|164.9|162.9|0
1641584700000|2022-01-07 19:45:00|165.91|163.91|165.19|163.19|166.77|164.77|163.76|161.76|0
1641585000000|2022-01-07 19:50:00|165.04|163.04|163.9|161.9|166.05|164.05|163.33|161.33|0
1641585300000|2022-01-07 19:55:00|164.04|162.04|164.61|162.61|165.04|163.04|163.76|161.76|0
1641585600000|2022-01-07 20:00:00|164.32|162.32|162.66|160.66|164.83|162.83|162.66|160.66|0
1641585900000|2022-01-07 20:05:00|162.8|160.8|162.94|160.94|163.23|161.23|160.96|158.96|0
1641586200000|2022-01-07 20:10:00|162.8|160.8|165.66|163.66|165.95|163.95|162.8|160.8|0
1641586500000|2022-01-07 20:15:00|165.52|163.52|164.65|162.65|165.95|163.95|164.37|162.37|0
1641586800000|2022-01-07 20:20:00|164.51|162.51|166.37|164.37|166.38|164.38|164.08|162.08|0
1641587100000|2022-01-07 20:25:00|166.23|164.23|166.8|164.8|168.4|166.4|166.23|164.23|0
1641587400000|2022-01-07 20:30:00|166.66|164.66|166.66|164.66|168.11|166.11|163.79|161.79|0
1641587700000|2022-01-07 20:35:00|166.8|164.8|165.36|163.36|167.52|165.52|164.64|162.64|0
1641588000000|2022-01-07 20:40:00|165.21|163.21|167.52|165.52|168.1|166.1|164.49|162.49|0
1641588300000|2022-01-07 20:45:00|167.66|165.66|165.74|163.74|168.83|166.83|164.29|162.29|0
1641588600000|2022-01-07 20:50:00|165.59|163.59|168.58|166.58|168.79|166.79|164.29|162.29|0
1641588900000|2022-01-07 20:55:00|168.5|166.5|169.69|167.69|170.7|168.7|166.89|164.89|0
1641589200000|2022-01-07 21:00:00|169.84|167.84|167.18|165.18|169.84|167.84|167.18|165.18|0
1641589500000|2022-01-07 21:05:00|167.04|165.04|167.18|165.18|167.18|165.18|165.86|163.86|0
1641589800000|2022-01-07 21:10:00|167.03|165.03|169.53|167.53|169.68|167.68|167.03|165.03|0
1641801900000|2022-01-10 08:05:00|163.34|161.34|165.67|163.67|165.82|163.82|163.34|161.34|0
1641802200000|2022-01-10 08:10:00|165.96|163.96|167.21|165.21|167.72|165.72|164.58|162.58|0
1641802500000|2022-01-10 08:15:00|167.43|165.43|169.34|167.34|169.94|167.94|167.13|165.13|0
1641802800000|2022-01-10 08:20:00|169.42|167.42|169.12|167.12|171.42|169.42|168.68|166.68|0
1641803100000|2022-01-10 08:25:00|168.9|166.9|169.74|167.74|171.7|169.7|168.04|166.04|0
1641803400000|2022-01-10 08:30:00|169.89|167.89|174.49|172.49|174.57|172.57|169.89|167.89|0
1641803700000|2022-01-10 08:35:00|174.2|172.2|176.14|174.14|177.05|175.05|174.12|172.12|0
1641804000000|2022-01-10 08:40:00|176.22|174.22|175.01|173.01|177.2|175.2|174.53|172.53|0
1641804300000|2022-01-10 08:45:00|174.86|172.86|173.96|171.96|177.27|175.27|173.66|171.66|0
1641804600000|2022-01-10 08:50:00|174.26|172.26|174.62|172.62|175.76|173.76|173.36|171.36|0
1641804900000|2022-01-10 08:55:00|174.47|172.47|172.31|170.31|175.22|173.22|171.05|169.05|0
1641805200000|2022-01-10 09:00:00|172.23|170.23|172.82|170.82|172.82|170.82|170.45|168.45|0
1641805500000|2022-01-10 09:05:00|172.67|170.67|169.57|167.57|172.67|170.67|168.83|166.83|0
1641805800000|2022-01-10 09:10:00|170.45|168.45|170.45|168.45|170.67|168.67|168.83|166.83|0
1641806100000|2022-01-10 09:15:00|170.3|168.3|169.05|167.05|170.3|168.3|168.83|166.83|0
1641806400000|2022-01-10 09:20:00|169.12|167.12|168.24|166.24|169.12|167.12|167.95|165.95|0
1641806700000|2022-01-10 09:25:00|168.38|166.38|167.21|165.21|168.38|166.38|167.07|165.07|0
1641807000000|2022-01-10 09:30:00|167.14|165.14|168.38|166.38|168.38|166.38|166.34|164.34|0
1641807300000|2022-01-10 09:35:00|168.52|166.52|168.08|166.08|168.52|166.52|166.62|164.62|0
1641807600000|2022-01-10 09:40:00|168.01|166.01|166.62|164.62|168.23|166.23|166.62|164.62|0
1641807900000|2022-01-10 09:45:00|166.7|164.7|168.1|166.1|168.17|166.17|166.13|164.13|0
1641808200000|2022-01-10 09:50:00|168.03|166.03|167.66|165.66|168.61|166.61|167.37|165.37|0
1641808500000|2022-01-10 09:55:00|167.58|165.58|169.34|167.34|169.34|167.34|166.85|164.85|0
1641808800000|2022-01-10 10:00:00|169.27|167.27|168.9|166.9|170.67|168.67|168.9|166.9|0
1641809100000|2022-01-10 10:05:00|169.05|167.05|168.31|166.31|169.49|167.49|168.24|166.24|0
1641809400000|2022-01-10 10:10:00|168.45|166.45|165.82|163.82|168.45|166.45|165.67|163.67|0
1641809700000|2022-01-10 10:15:00|165.67|163.67|167.13|165.13|167.13|165.13|165.38|163.38|0
1641810000000|2022-01-10 10:20:00|166.98|164.98|169.33|167.33|169.77|167.77|166.54|164.54|0
1641810300000|2022-01-10 10:25:00|169.48|167.48|168.59|166.59|169.62|167.62|168.15|166.15|0
1641810600000|2022-01-10 10:30:00|168.67|166.67|168.29|166.29|169.62|167.62|168.29|166.29|0
1641810900000|2022-01-10 10:35:00|168.59|166.59|168.66|166.66|169.17|167.17|168.22|166.22|0
1641811200000|2022-01-10 10:40:00|168.58|166.58|171.54|169.54|171.84|169.84|168.44|166.44|0
1641811500000|2022-01-10 10:45:00|171.69|169.69|171.17|169.17|171.69|169.69|170.05|168.05|0
1641811800000|2022-01-10 10:50:00|170.94|168.94|172.28|170.28|172.65|170.65|170.2|168.2|0
1641812100000|2022-01-10 10:55:00|172.43|170.43|171.38|169.38|172.58|170.58|171.01|169.01|0
1641812400000|2022-01-10 11:00:00|171.53|169.53|173.1|171.1|173.24|171.24|170.64|168.64|0
1641812700000|2022-01-10 11:05:00|173.02|171.02|173.01|171.01|173.61|171.61|171.82|169.82|0
1641813000000|2022-01-10 11:10:00|172.86|170.86|173.16|171.16|173.39|171.39|172.41|170.41|0
1641813300000|2022-01-10 11:15:00|173.24|171.24|171.81|169.81|173.31|171.31|171.6|169.6|0
1641813600000|2022-01-10 11:20:00|171.89|169.89|173.9|171.9|174.2|172.2|171.22|169.22|0
1641813900000|2022-01-10 11:25:00|173.98|171.98|173.75|171.75|174.65|172.65|173.75|171.75|0
1641814200000|2022-01-10 11:30:00|173.9|171.9|173.9|171.9|173.9|171.9|172.1|170.1|0
1641814500000|2022-01-10 11:35:00|173.75|171.75|175.25|173.25|175.55|173.55|173.23|171.23|0
1641814800000|2022-01-10 11:40:00|175.1|173.1|174.79|172.79|176.76|174.76|174.49|172.49|0
1641815100000|2022-01-10 11:45:00|174.49|172.49|173.67|171.67|174.49|172.49|173.44|171.44|0
1641815400000|2022-01-10 11:50:00|173.59|171.59|173.36|171.36|173.89|171.89|172.39|170.39|0
1641815700000|2022-01-10 11:55:00|173.29|171.29|172.83|170.83|173.29|171.29|172.32|170.32|0
1641816000000|2022-01-10 12:00:00|172.68|170.68|173.73|171.73|173.73|171.73|171.87|169.87|0
1641816300000|2022-01-10 12:05:00|173.58|171.58|174.93|172.93|175.08|173.08|172.38|170.38|0
1641816600000|2022-01-10 12:10:00|174.63|172.63|176.89|174.89|177.57|175.57|174.03|172.03|0
1641816900000|2022-01-10 12:15:00|177.04|175.04|179.17|177.17|179.47|177.47|177.04|175.04|0
1641817200000|2022-01-10 12:20:00|179.25|177.25|178.1|176.1|179.32|177.32|177.95|175.95|0
1641817500000|2022-01-10 12:25:00|178.25|176.25|178.86|176.86|179.77|177.77|177.79|175.79|0
1641817800000|2022-01-10 12:30:00|178.94|176.94|184.4|182.4|184.55|182.55|178.55|176.55|0
1641818100000|2022-01-10 12:35:00|184.24|182.24|184.85|182.85|185.79|183.79|181.38|179.38|0
1641818400000|2022-01-10 12:40:00|185.01|183.01|184.23|182.23|185.32|183.32|183.77|181.77|0
1641818700000|2022-01-10 12:45:00|184.39|182.39|185.78|183.78|186.25|184.25|184.08|182.08|0
1641819000000|2022-01-10 12:50:00|185.93|183.93|188.43|186.43|188.74|186.74|185.93|183.93|0
1641819300000|2022-01-10 12:55:00|188.27|186.27|191.41|189.41|191.57|189.57|187.8|185.8|0
1641819600000|2022-01-10 13:00:00|191.34|189.34|189.2|187.2|192.2|190.2|189.2|187.2|0
1641819900000|2022-01-10 13:05:00|189.29|187.29|189.04|187.04|190.15|188.15|187.95|185.95|0
1641820200000|2022-01-10 13:10:00|189.36|187.36|188.1|186.1|190.14|188.14|187.94|185.94|0
1641820500000|2022-01-10 13:15:00|188.26|186.26|188.1|186.1|189.2|187.2|187.79|185.79|0
1641820800000|2022-01-10 13:20:00|188.41|186.41|188.56|186.56|188.57|186.57|186.85|184.85|0
1641821100000|2022-01-10 13:25:00|188.72|186.72|188.25|186.25|189.19|187.19|187.78|185.78|0
1641821400000|2022-01-10 13:30:00|188.09|186.09|188.72|186.72|190.29|188.29|187.15|185.15|0
1641821700000|2022-01-10 13:35:00|189.03|187.03|186.68|184.68|189.81|187.81|186.68|184.68|0
1641822000000|2022-01-10 13:40:00|186.99|184.99|188.4|186.4|188.4|186.4|186.37|184.37|0
1641822300000|2022-01-10 13:45:00|188.55|186.55|188.86|186.86|188.87|186.87|187.93|185.93|0
1641822600000|2022-01-10 13:50:00|188.71|186.71|190.91|188.91|191.06|189.06|187.45|185.45|0
1641822900000|2022-01-10 13:55:00|190.75|188.75|190.27|188.27|191.22|189.22|190.12|188.12|0
1641823200000|2022-01-10 14:00:00|190.12|188.12|189.17|187.17|190.51|188.51|189.17|187.17|0
1641823500000|2022-01-10 14:05:00|189.01|187.01|189.17|187.17|189.64|187.64|187.91|185.91|0
1641823800000|2022-01-10 14:10:00|189.32|187.32|190.89|188.89|190.89|188.89|189.17|187.17|0
1641824100000|2022-01-10 14:15:00|190.74|188.74|191.37|189.37|193.27|191.27|190.26|188.26|0
1641824400000|2022-01-10 14:20:00|191.21|189.21|193.27|191.27|193.27|191.27|189.79|187.79|0
1641824700000|2022-01-10 14:25:00|193.11|191.11|191.99|189.99|193.11|191.11|189.78|187.78|0
1641825000000|2022-01-10 14:30:00|191.68|189.68|198.39|196.39|199.2|197.2|190.1|188.1|0
1641825300000|2022-01-10 14:35:00|198.55|196.55|200|198|202.45|200.45|198.39|196.39|0
1641825600000|2022-01-10 14:40:00|199.19|197.19|202.87|200.87|203.92|201.92|198.22|196.22|0
1641825900000|2022-01-10 14:45:00|203.03|201.03|208.56|206.56|209.8|207.8|203.03|201.03|0
1641826200000|2022-01-10 14:50:00|208.31|206.31|211.64|209.64|212.48|210.48|205.99|203.99|0
1641826500000|2022-01-10 14:55:00|211.81|209.81|213.92|211.92|215.34|213.34|210.8|208.8|0
1641826800000|2022-01-10 15:00:00|213.75|211.75|219.85|217.85|220.02|218.02|213.75|211.75|0
1641827100000|2022-01-10 15:05:00|219.51|217.51|213.41|211.41|220.36|218.36|212.41|210.41|0
1641827400000|2022-01-10 15:10:00|213.75|211.75|226.03|224.03|226.55|224.55|213.75|211.75|0
1641827700000|2022-01-10 15:15:00|226.2|224.2|226.53|224.53|227.24|225.24|222.76|220.76|0
1641828000000|2022-01-10 15:20:00|226.19|224.19|223.07|221.07|226.19|224.19|222.21|220.21|0
1641828300000|2022-01-10 15:25:00|223.41|221.41|221.16|219.16|223.76|221.76|220.66|218.66|0
1641828600000|2022-01-10 15:30:00|220.65|218.65|221.16|219.16|222.54|220.54|217.05|215.05|0
1641828900000|2022-01-10 15:35:00|221.68|219.68|225.31|223.31|225.48|223.48|220.47|218.47|0
1641829200000|2022-01-10 15:40:00|225.13|223.13|228.61|226.61|230.01|228.01|223.57|221.57|0
1641829500000|2022-01-10 15:45:00|228.44|226.44|231.22|229.22|232.8|230.8|225.99|223.99|0
1641829800000|2022-01-10 15:50:00|231.39|229.39|226.68|224.68|232.62|230.62|225.12|223.12|0
1641830100000|2022-01-10 15:55:00|226.16|224.16|225.12|223.12|229.99|227.99|223.74|221.74|0
1641830400000|2022-01-10 16:00:00|225.81|223.81|224.6|222.6|229.63|227.63|224.08|222.08|0
1641830700000|2022-01-10 16:05:00|225.29|223.29|220.48|218.48|225.46|223.46|220.31|218.31|0
1641831000000|2022-01-10 16:10:00|219.96|217.96|216.73|214.73|221.67|219.67|215.72|213.72|0
1641831300000|2022-01-10 16:15:00|217.07|215.07|213.19|211.19|219.28|217.28|212.36|210.36|0
1641831600000|2022-01-10 16:20:00|213.36|211.36|210.18|208.18|215.04|213.04|210.18|208.18|0
1641831900000|2022-01-10 16:25:00|210.35|208.35|208.34|206.34|211.68|209.68|207.68|205.68|0
1641832200000|2022-01-10 16:30:00|208.68|206.68|213.53|211.53|214.2|212.2|208.68|206.68|0
1641832500000|2022-01-10 16:35:00|214.03|212.03|216.74|214.74|217.59|215.59|213.02|211.02|0
1641832800000|2022-01-10 16:40:00|216.91|214.91|217.08|215.08|219.64|217.64|216.91|214.91|0
1641833100000|2022-01-10 16:45:00|216.91|214.91|216.06|214.06|218.44|216.44|214.7|212.7|0
1641833400000|2022-01-10 16:50:00|217.08|215.08|217.58|215.58|218.78|216.78|214.87|212.87|0
1641833700000|2022-01-10 16:55:00|217.75|215.75|212.34|210.34|218.61|216.61|212|210|0
1641834000000|2022-01-10 17:00:00|212.67|210.67|218.26|216.26|218.43|216.43|212.5|210.5|0
1641834300000|2022-01-10 17:05:00|218.09|216.09|222.03|220.03|222.2|220.2|217.41|215.41|0
1641834600000|2022-01-10 17:10:00|221.86|219.86|217.74|215.74|221.86|219.86|217.23|215.23|0
1641834900000|2022-01-10 17:15:00|217.91|215.91|220.82|218.82|221.16|219.16|217.4|215.4|0
1641835200000|2022-01-10 17:20:00|220.99|218.99|220.47|218.47|221.5|219.5|219.62|217.62|0
1641835500000|2022-01-10 17:25:00|220.3|218.3|220.13|218.13|221.33|219.33|218.42|216.42|0
1641835800000|2022-01-10 17:30:00|220.3|218.3|221.33|219.33|222.7|220.7|219.61|217.61|0
1641836100000|2022-01-10 17:35:00|221.15|219.15|221.84|219.84|222.01|220.01|219.61|217.61|0
1641836400000|2022-01-10 17:40:00|221.67|219.67|220.12|218.12|222.36|220.36|215.69|213.69|0
1641836700000|2022-01-10 17:45:00|219.95|217.95|218.85|216.85|220.29|218.29|215.23|213.23|0
1641837000000|2022-01-10 17:50:00|218.68|216.68|210.56|208.56|220.05|218.05|207.89|205.89|0
1641837300000|2022-01-10 17:55:00|210.64|208.64|213.83|211.83|214.76|212.76|210.64|208.64|0
1641837600000|2022-01-10 18:00:00|213.92|211.92|212.23|210.23|214.76|212.76|209.55|207.55|0
1641837900000|2022-01-10 18:05:00|212.4|210.4|210.38|208.38|212.56|210.56|208.63|206.63|0
1641838200000|2022-01-10 18:10:00|210.05|208.05|208.54|206.54|211.39|209.39|208.04|206.04|0
1641838500000|2022-01-10 18:15:00|208.04|206.04|206.88|204.88|209.54|207.54|206.88|204.88|0
1641838800000|2022-01-10 18:20:00|207.05|205.05|205.43|203.43|210.04|208.04|203.58|201.58|0
1641839100000|2022-01-10 18:25:00|205.27|203.27|204.64|202.64|205.93|203.93|202.83|200.83|0
1641839400000|2022-01-10 18:30:00|204.48|202.48|205.63|203.63|206.96|204.96|202.17|200.17|0
1641839700000|2022-01-10 18:35:00|205.47|203.47|206.79|204.79|206.79|204.79|203.81|201.81|0
1641840000000|2022-01-10 18:40:00|206.46|204.46|200.2|198.2|206.79|204.79|200.04|198.04|0
1641840300000|2022-01-10 18:45:00|200.36|198.36|198|196|201.6|199.6|197.35|195.35|0
1641840600000|2022-01-10 18:50:00|197.84|195.84|194.28|192.28|198|196|193.47|191.47|0
1641840900000|2022-01-10 18:55:00|194.12|192.12|194.92|192.92|198.49|196.49|193.15|191.15|0
1641841200000|2022-01-10 19:00:00|195.08|193.08|190.43|188.43|195.72|193.72|190.43|188.43|0
1641841500000|2022-01-10 19:05:00|190.51|188.51|186.64|184.64|192.02|190.02|186.48|184.48|0
1641841800000|2022-01-10 19:10:00|186.8|184.8|188.38|186.38|189.66|187.66|186.48|184.48|0
1641842100000|2022-01-10 19:15:00|189.02|187.02|187.11|185.11|189.02|187.02|184.43|182.43|0
1641842400000|2022-01-10 19:20:00|187.59|185.59|187.27|185.27|188.06|186.06|185.53|183.53|0
1641842700000|2022-01-10 19:25:00|187.11|185.11|186|184|188.38|186.38|185.21|183.21|0
1641843000000|2022-01-10 19:30:00|186.16|184.16|184.42|182.42|187.74|185.74|184.42|182.42|0
1641843300000|2022-01-10 19:35:00|183.95|181.95|185.2|183.2|185.68|183.68|182.54|180.54|0
1641843600000|2022-01-10 19:40:00|185.05|183.05|186.94|184.94|186.94|184.94|181.6|179.6|0
1641843900000|2022-01-10 19:45:00|186.62|184.62|186.07|184.07|186.78|184.78|185.04|183.04|0
1641844200000|2022-01-10 19:50:00|185.99|183.99|191.56|189.56|192.2|190.2|185.67|183.67|0
1641844500000|2022-01-10 19:55:00|191.72|189.72|187.09|185.09|192.36|190.36|185.98|183.98|0
1641844800000|2022-01-10 20:00:00|186.93|184.93|189.15|187.15|189.31|187.31|183.78|181.78|0
1641845100000|2022-01-10 20:05:00|188.51|186.51|192.83|190.83|195.59|193.59|188.35|186.35|0
1641845400000|2022-01-10 20:10:00|192.51|190.51|193.77|191.77|193.85|191.85|188.03|186.03|0
1641845700000|2022-01-10 20:15:00|192.88|190.88|191.11|189.11|195.63|193.63|188.56|186.56|0
1641846000000|2022-01-10 20:20:00|192.23|190.23|189.83|187.83|193.04|191.04|189.51|187.51|0
1641846300000|2022-01-10 20:25:00|190.15|188.15|189.19|187.19|190.79|188.79|188.08|186.08|0
1641846600000|2022-01-10 20:30:00|189.51|187.51|186.18|184.18|192.07|190.07|185.86|183.86|0
1641846900000|2022-01-10 20:35:00|185.86|183.86|186.81|184.81|188.39|186.39|184.29|182.29|0
1641847200000|2022-01-10 20:40:00|186.17|184.17|185.7|183.7|188.39|186.39|181.48|179.48|0
1641847500000|2022-01-10 20:45:00|186.17|184.17|181.79|179.79|186.17|184.17|180.08|178.08|0
1641847800000|2022-01-10 20:50:00|182.72|180.72|178.54|176.54|182.72|180.72|177.31|175.31|0
1641848100000|2022-01-10 20:55:00|178.84|176.84|172.29|170.29|178.84|176.84|170.34|168.34|0
1641848400000|2022-01-10 21:00:00|172.9|170.9|169.97|167.97|176.9|174.9|168.62|166.62|0
1641848700000|2022-01-10 21:05:00|169.82|167.82|169.37|167.37|170.12|168.12|168.77|166.77|0
1641849000000|2022-01-10 21:10:00|169.52|167.52|169.82|167.82|170.27|168.27|169.22|167.22|0
1641849300000|2022-01-10 21:15:00|169.97|167.97|169.21|166.61|170.42|167.97|168.91|166.31|0
1641849600000|2022-01-10 21:20:00|169.06|166.46|168.61|166.01|169.21|166.61|168.16|165.56|0
1641849900000|2022-01-10 21:25:00|168.76|166.16|168.9|166.3|169.2|166.6|168.45|165.85|0
1641850200000|2022-01-10 21:30:00|168.75|166.15|169.35|166.75|169.65|167.05|168.6|166|0
1641850500000|2022-01-10 21:35:00|169.2|166.6|168|165.4|169.2|166.6|168|165.4|0
1641850800000|2022-01-10 21:40:00|168.15|165.55|168.59|165.99|168.6|166|168|165.4|0
1641851100000|2022-01-10 21:45:00|168.29|165.69|169.79|167.19|169.79|167.19|168.14|165.54|0
1641851400000|2022-01-10 21:50:00|169.94|167.34|170.4|167.8|170.4|167.8|169.19|166.59|0
1641851700000|2022-01-10 21:55:00|170.39|167.79|169.72|167.12|171|168.4|169.72|167.12|0
1641852000000|2022-01-10 22:00:00|169.73|167.13|169.36|166.76|170.09|167.49|169.36|166.76|0
1641852300000|2022-01-10 22:05:00|169.34|166.74|169.75|167.15|169.78|167.18|169.34|166.74|0
1641852600000|2022-01-10 22:10:00|169.79|167.19|169.79|167.19|169.93|167.33|169.79|167.19|0
1641852900000|2022-01-10 22:15:00|169.75|167.15|169.29|166.69|169.79|167.19|169.29|166.69|0
1641853200000|2022-01-10 22:20:00|169.26|166.66|169.19|166.59|169.29|166.69|169.19|166.59|0
1641853500000|2022-01-10 22:25:00|169.29|166.69|169.02|166.42|169.31|166.71|168.71|166.11|0
1641853800000|2022-01-10 22:30:00|169|166.4|169.1|166.5|169.17|166.57|169|166.4|0
1641854100000|2022-01-10 22:35:00|169.15|166.55|169.01|166.41|169.15|166.55|169.01|166.41|0
1641854400000|2022-01-10 22:40:00|168.94|166.34|168.86|166.26|168.94|166.34|168.86|166.26|0
1641854700000|2022-01-10 22:45:00|168.9|166.3|168.76|166.16|168.9|166.3|168.57|165.97|0
1641855000000|2022-01-10 22:50:00|168.7|166.1|168.46|165.86|168.76|166.16|168.23|165.63|0
1641855300000|2022-01-10 22:55:00|168.59|165.99|168.45|165.85|168.98|166.38|168.45|165.85|0
1641855600000|2022-01-10 23:00:00|168.48|165.88|169.15|166.55|170.05|167.45|168.33|165.73|0
1641855900000|2022-01-10 23:05:00|169|166.4|170.05|167.45|170.81|168.21|168.39|165.79|0
1641856200000|2022-01-10 23:10:00|169.9|167.3|168.09|165.49|169.9|167.3|167.79|165.19|0
1641856500000|2022-01-10 23:15:00|167.94|165.34|167.94|165.34|168.47|165.87|167.64|165.04|0
1641856800000|2022-01-10 23:20:00|167.79|165.19|166.14|163.54|167.79|165.19|166.07|163.47|0
1641857100000|2022-01-10 23:25:00|166.37|163.77|165.52|162.92|166.74|164.14|165.07|162.47|0
1641857400000|2022-01-10 23:30:00|165.81|163.21|166.71|164.11|166.71|164.11|165.37|162.77|0
1641857700000|2022-01-10 23:35:00|166.56|163.96|167.23|164.63|167.23|164.63|166.11|163.51|0
1641858000000|2022-01-10 23:40:00|167.3|164.7|165.8|163.2|167.45|164.85|165.51|162.91|0
1641858300000|2022-01-10 23:45:00|165.51|162.91|166.55|163.95|166.85|164.25|165.51|162.91|0
1641858600000|2022-01-10 23:50:00|166.48|163.88|167.22|164.62|167.3|164.7|166.4|163.8|0
1641858900000|2022-01-10 23:55:00|167.3|164.7|167.14|164.54|167.3|164.7|166.54|163.94|0
1641859200000|2022-01-11 00:00:00|167.29|164.69|165.94|163.34|167.29|164.69|165.79|163.19|0
1641859500000|2022-01-11 00:05:00|165.79|163.19|166.24|163.64|166.84|164.24|165.19|162.59|0
1641859800000|2022-01-11 00:10:00|166.32|163.72|165.19|162.59|166.39|163.79|164.89|162.29|0
1641860100000|2022-01-11 00:15:00|165.34|162.74|169.54|166.94|169.69|167.09|165.34|162.74|0
1641860400000|2022-01-11 00:20:00|169.69|167.09|171.36|168.76|171.51|168.91|168.79|166.19|0
1641860700000|2022-01-11 00:25:00|171.21|168.61|171.05|168.45|171.21|168.61|169.54|166.94|0
1641861000000|2022-01-11 00:30:00|171.13|168.53|170.9|168.3|171.66|169.06|170.68|168.08|0
1641861300000|2022-01-11 00:35:00|171.13|168.53|169.08|166.48|171.2|168.6|169.08|166.48|0
1641861600000|2022-01-11 00:40:00|169|166.4|167.64|165.04|169.38|166.78|167.57|164.97|0
1641861900000|2022-01-11 00:45:00|167.72|165.12|168.01|165.41|168.02|165.42|166.82|164.22|0
1641862200000|2022-01-11 00:50:00|168.09|165.49|166.66|164.06|168.47|165.87|166.66|164.06|0
1641862500000|2022-01-11 00:55:00|166.59|163.99|166.36|163.76|166.59|163.99|165.91|163.31|0
1641862800000|2022-01-11 01:00:00|166.21|163.61|167.1|164.5|167.71|165.11|165.91|163.31|0
1641863100000|2022-01-11 01:05:00|167.03|164.43|167.4|164.8|167.4|164.8|166.35|163.75|0
1641863400000|2022-01-11 01:10:00|167.55|164.95|170.42|167.82|170.57|167.97|167.4|164.8|0
1641863700000|2022-01-11 01:15:00|170.72|168.12|168.45|165.85|173.01|170.41|168.15|165.55|0
1641864000000|2022-01-11 01:20:00|168.3|165.7|169.58|166.98|169.66|167.06|167.92|165.32|0
1641864300000|2022-01-11 01:25:00|169.05|166.45|168.9|166.3|169.35|166.75|168.6|166|0
1641864600000|2022-01-11 01:30:00|168.97|166.37|171.17|168.57|171.63|169.03|168.14|165.54|0
1641864900000|2022-01-11 01:35:00|171.02|168.42|169.34|166.74|171.02|168.42|168.36|165.76|0
1641865200000|2022-01-11 01:40:00|169.49|166.89|169.79|167.19|170.25|167.65|169.04|166.44|0
1641865500000|2022-01-11 01:45:00|169.95|167.35|170.63|168.03|171.01|168.41|169.27|166.67|0
1641865800000|2022-01-11 01:50:00|171.24|168.64|172.84|170.24|173.14|170.54|169.79|167.19|0
1641866100000|2022-01-11 01:55:00|172.99|170.39|171.61|169.01|172.99|170.39|171|168.4|0
1641866400000|2022-01-11 02:00:00|171.69|169.09|171.76|169.16|172.07|169.47|171.15|168.55|0
1641866700000|2022-01-11 02:05:00|171.99|169.39|168.87|166.27|171.99|169.39|168.57|165.97|0
1641867000000|2022-01-11 02:10:00|169.02|166.42|166.91|164.31|169.02|166.42|166.76|164.16|0
1641867300000|2022-01-11 02:15:00|166.84|164.24|167.21|164.61|167.51|164.91|166.61|164.01|0
1641867600000|2022-01-11 02:20:00|167.06|164.46|165.41|162.81|167.21|164.61|165.26|162.66|0
1641867900000|2022-01-11 02:25:00|165.56|162.96|166.01|163.41|166.01|163.41|165.11|162.51|0
1641868200000|2022-01-11 02:30:00|165.93|163.33|166.75|164.15|166.75|164.15|165.56|162.96|0
1641868500000|2022-01-11 02:35:00|166.83|164.23|166.75|164.15|167.5|164.9|166.68|164.08|0
1641868800000|2022-01-11 02:40:00|166.83|164.23|167.27|164.67|167.58|164.98|166.68|164.08|0
1641869100000|2022-01-11 02:45:00|167.35|164.75|166.59|163.99|167.35|164.75|165.85|163.25|0
1641869400000|2022-01-11 02:50:00|166.67|164.07|165.84|163.24|167.19|164.59|165.39|162.79|0
1641869700000|2022-01-11 02:55:00|165.77|163.17|165.39|162.79|165.84|163.24|164.94|162.34|0
1641870000000|2022-01-11 03:00:00|165.54|162.94|165.98|163.38|166.13|163.53|165.09|162.49|0
1641870300000|2022-01-11 03:05:00|166.06|163.46|166.43|163.83|166.43|163.83|165.68|163.08|0
1641870600000|2022-01-11 03:10:00|166.13|163.53|166.88|164.28|167.18|164.58|165.98|163.38|0
1641870900000|2022-01-11 03:15:00|166.73|164.13|165.38|162.78|166.88|164.28|165.38|162.78|0
1641871200000|2022-01-11 03:20:00|165.23|162.63|165.38|162.78|165.68|163.08|165.08|162.48|0
1641871500000|2022-01-11 03:25:00|165.23|162.63|165.82|163.22|165.9|163.3|165.08|162.48|0
1641871800000|2022-01-11 03:30:00|165.97|163.37|165.67|163.07|165.97|163.37|165.37|162.77|0
1641872100000|2022-01-11 03:35:00|165.82|163.22|166.11|163.51|166.41|163.81|165.52|162.92|0
1641872400000|2022-01-11 03:40:00|166.04|163.44|165.81|163.21|166.26|163.66|165.51|162.91|0
1641872700000|2022-01-11 03:45:00|165.96|163.36|166.11|163.51|166.86|164.26|165.96|163.36|0
1641873000000|2022-01-11 03:50:00|166.18|163.58|168.21|165.61|168.21|165.61|166.11|163.51|0
1641873300000|2022-01-11 03:55:00|168.36|165.76|167.75|165.15|168.36|165.76|167.45|164.85|0
1641873600000|2022-01-11 04:00:00|167.68|165.08|167.9|165.3|168.2|165.6|167.53|164.93|0
1641873900000|2022-01-11 04:05:00|167.83|165.23|168.65|166.05|168.65|166.05|167.6|165|0
1641874200000|2022-01-11 04:10:00|169.1|166.5|170.01|167.41|170.09|167.49|168.8|166.2|0
1641874500000|2022-01-11 04:15:00|169.86|167.26|169.1|166.5|169.86|167.26|168.64|166.04|0
1641874800000|2022-01-11 04:20:00|169.25|166.65|170|167.4|170.16|167.56|168.95|166.35|0
1641875100000|2022-01-11 04:25:00|169.93|167.33|170|167.4|170.15|167.55|169.7|167.1|0
1641875400000|2022-01-11 04:30:00|169.85|167.25|170.15|167.55|170.3|167.7|169.85|167.25|0
1641875700000|2022-01-11 04:35:00|170.3|167.7|169.69|167.09|171.37|168.77|169.69|167.09|0
1641876000000|2022-01-11 04:40:00|169.54|166.94|168.93|166.33|169.54|166.94|168.48|165.88|0
1641876300000|2022-01-11 04:45:00|169.08|166.48|168.78|166.18|169.23|166.63|168.78|166.18|0
1641876600000|2022-01-11 04:50:00|168.86|166.26|168.77|166.17|168.93|166.33|168.32|165.72|0
1641876900000|2022-01-11 04:55:00|168.93|166.33|169.23|166.63|169.68|167.08|168.77|166.17|0
1641877200000|2022-01-11 05:00:00|169.38|166.78|168.32|165.72|169.83|167.23|167.86|165.26|0
1641877500000|2022-01-11 05:05:00|168.47|165.87|168.92|166.32|168.92|166.32|167.56|164.96|0
1641877800000|2022-01-11 05:10:00|169.22|166.62|169.6|167|169.82|167.22|169.07|166.47|0
1641878100000|2022-01-11 05:15:00|169.82|167.22|170.27|167.67|170.58|167.98|169.22|166.62|0
1641878400000|2022-01-11 05:20:00|170.05|167.45|170.58|167.98|170.58|167.98|169.82|167.22|0
1641878700000|2022-01-11 05:25:00|170.65|168.05|169.66|167.06|170.73|168.13|168.61|166.01|0
1641879000000|2022-01-11 05:30:00|169.81|167.21|169.43|166.83|169.81|167.21|168.9|166.3|0
1641879300000|2022-01-11 05:35:00|168.98|166.38|170.26|167.66|170.42|167.82|168.3|165.7|0
1641879600000|2022-01-11 05:40:00|170.19|167.59|169.8|167.2|170.41|167.81|169.5|166.9|0
1641879900000|2022-01-11 05:45:00|169.96|167.36|170.71|168.11|170.87|168.27|169.88|167.28|0
1641880200000|2022-01-11 05:50:00|171.48|168.88|171.02|168.42|171.48|168.88|170.11|167.51|0
1641880500000|2022-01-11 05:55:00|170.87|168.27|170.18|167.58|170.94|168.34|169.96|167.36|0
1641880800000|2022-01-11 06:00:00|169.96|167.36|171.55|168.95|171.92|169.32|169.35|166.75|0
1641881100000|2022-01-11 06:05:00|171.62|169.02|171.77|169.17|172.23|169.63|171.01|168.41|0
1641881400000|2022-01-11 06:10:00|171.85|169.25|171.16|168.56|172.38|169.78|171.01|168.41|0
1641881700000|2022-01-11 06:15:00|171.24|168.64|171.46|168.86|171.76|169.16|171.01|168.41|0
1641882000000|2022-01-11 06:20:00|171.31|168.71|171.61|169.01|171.76|169.16|170.85|168.25|0
1641882300000|2022-01-11 06:25:00|171.53|168.93|172.98|170.38|172.98|170.38|171.46|168.86|0
1641882600000|2022-01-11 06:30:00|172.82|170.22|171.6|169|173.13|170.53|171.15|168.55|0
1641882900000|2022-01-11 06:35:00|171.45|168.85|172.29|169.69|172.29|169.69|170.54|167.94|0
1641883200000|2022-01-11 06:40:00|172.36|169.76|173.27|170.67|173.27|170.67|172.05|169.45|0
1641883500000|2022-01-11 06:45:00|173.2|170.6|172.96|170.36|173.42|170.82|172.51|169.91|0
1641883800000|2022-01-11 06:50:00|173.04|170.44|174.03|171.43|174.8|172.2|172.96|170.36|0
1641884100000|2022-01-11 06:55:00|173.88|171.28|171.74|169.14|173.88|171.28|171.74|169.14|0
1641884400000|2022-01-11 07:00:00|171.28|168.68|172.58|169.98|173.19|170.59|170.83|168.23|0
1641884700000|2022-01-11 07:05:00|172.5|169.9|170.82|168.22|173.11|170.51|170.82|168.22|0
1641885000000|2022-01-11 07:10:00|170.97|168.37|170.97|168.37|171.96|169.36|170.67|168.07|0
1641885300000|2022-01-11 07:15:00|170.9|168.3|168.85|166.25|170.97|168.37|168.7|166.1|0
1641885600000|2022-01-11 07:20:00|168.63|166.03|169.23|166.63|169.6|167|168.25|165.65|0
1641885900000|2022-01-11 07:25:00|169.3|166.7|168.09|165.49|169.3|166.7|167.64|165.04|0
1641886200000|2022-01-11 07:30:00|167.87|165.27|167.79|165.19|168.99|166.39|167.64|165.04|0
1641886500000|2022-01-11 07:35:00|167.94|165.34|169.14|166.54|169.44|166.84|167.94|165.34|0
1641886800000|2022-01-11 07:40:00|169.22|166.62|168.84|166.24|169.22|166.62|168.39|165.79|0
1641887100000|2022-01-11 07:45:00|168.69|166.09|168.08|165.48|169.59|166.99|167.48|164.88|0
1641887400000|2022-01-11 07:50:00|167.93|165.33|167.63|165.03|168.53|165.93|167.33|164.73|0
1641887700000|2022-01-11 07:55:00|167.78|165.18|167.48|164.88|168.08|165.48|167.03|164.43|0
1641888000000|2022-01-11 08:00:00|167.18|164.58|165.83|163.23|167.78|165.18|165.83|163.23|0
1641888300000|2022-01-11 08:05:00|165.61|163.61|168.07|166.07|168.22|166.22|163.45|161.45|0
1641888600000|2022-01-11 08:10:00|167.77|165.77|168.97|166.97|169.88|167.88|167.77|165.77|0
1641888900000|2022-01-11 08:15:00|168.82|166.82|169.42|167.42|170.18|168.18|168.3|166.3|0
1641889200000|2022-01-11 08:20:00|169.27|167.27|167.61|165.61|169.35|167.35|166.26|164.26|0
1641889500000|2022-01-11 08:25:00|167.76|165.76|169.11|167.11|170.02|168.02|167.69|165.69|0
1641889800000|2022-01-11 08:30:00|169.87|167.87|172.6|170.6|172.75|170.75|169.72|167.72|0
1641890100000|2022-01-11 08:35:00|172.45|170.45|170.01|168.01|172.53|170.53|169.56|167.56|0
1641890400000|2022-01-11 08:40:00|169.71|167.71|167.75|165.75|170.16|168.16|167.3|165.3|0
1641890700000|2022-01-11 08:45:00|167.6|165.6|167.45|165.45|168.8|166.8|166.7|164.7|0
1641891000000|2022-01-11 08:50:00|167.6|165.6|167.44|165.44|168.5|166.5|166.55|164.55|0
1641891300000|2022-01-11 08:55:00|167.29|165.29|166.24|164.24|168.49|166.49|166.09|164.09|0
1641891600000|2022-01-11 09:00:00|166.09|164.09|164.3|162.3|166.39|164.39|163.86|161.86|0
1641891900000|2022-01-11 09:05:00|164.16|162.16|164.23|162.23|165.34|163.34|163.86|161.86|0
1641892200000|2022-01-11 09:10:00|164.15|162.15|162.38|160.38|165.12|163.12|162.08|160.08|0
1641892500000|2022-01-11 09:15:00|162.67|160.67|160.47|158.47|163.26|161.26|160.18|158.18|0
1641892800000|2022-01-11 09:20:00|160.32|158.32|158.72|156.72|160.91|158.91|158.28|156.28|0
1641893100000|2022-01-11 09:25:00|158.86|156.86|158.79|156.79|159.44|157.44|158.28|156.28|0
1641893400000|2022-01-11 09:30:00|158.71|156.71|157.26|155.26|158.71|156.71|156.54|154.54|0
1641893700000|2022-01-11 09:35:00|157.41|155.41|158.07|156.07|160.56|158.56|156.54|154.54|0
1641894000000|2022-01-11 09:40:00|158.21|156.21|157.78|155.78|158.79|156.79|157.64|155.64|0
1641894300000|2022-01-11 09:45:00|157.92|155.92|156.85|154.85|158.35|156.35|156.49|154.49|0
1641894600000|2022-01-11 09:50:00|156.92|154.92|157.2|155.2|157.49|155.49|156.63|154.63|0
1641894900000|2022-01-11 09:55:00|157.06|155.06|158.49|156.49|158.92|156.92|156.92|154.92|0
1641895200000|2022-01-11 10:00:00|158.2|156.2|157.2|155.2|159.21|157.21|157.2|155.2|0
1641895500000|2022-01-11 10:05:00|157.34|155.34|157.34|155.34|157.62|155.62|155.77|153.77|0
1641895800000|2022-01-11 10:10:00|157.62|155.62|158.12|156.12|158.7|156.7|157.41|155.41|0
1641896100000|2022-01-11 10:15:00|158.19|156.19|158.19|156.19|159.05|157.05|157.9|155.9|0
1641896400000|2022-01-11 10:20:00|158.04|156.04|159.12|157.12|160.06|158.06|157.9|155.9|0
1641896700000|2022-01-11 10:25:00|159.05|157.05|160.05|158.05|160.05|158.05|158.4|156.4|0
1641897000000|2022-01-11 10:30:00|159.99|157.99|159.47|157.47|160.05|158.05|159.19|157.19|0
1641897300000|2022-01-11 10:35:00|159.55|157.55|159.04|157.04|159.62|157.62|158.32|156.32|0
1641897600000|2022-01-11 10:40:00|159.18|157.18|158.39|156.39|159.26|157.26|158.17|156.17|0
1641897900000|2022-01-11 10:45:00|158.32|156.32|158.1|156.1|158.6|156.6|157.6|155.6|0
1641898200000|2022-01-11 10:50:00|158.03|156.03|158.02|156.02|159.32|157.32|158.02|156.02|0
1641898500000|2022-01-11 10:55:00|157.88|155.88|159.31|157.31|159.6|157.6|157.88|155.88|0
1641898800000|2022-01-11 11:00:00|159.17|157.17|161.48|159.48|161.48|159.48|159.17|157.17|0
1641899100000|2022-01-11 11:05:00|161.34|159.34|161.48|159.48|162.94|160.94|161.05|159.05|0
1641899400000|2022-01-11 11:10:00|161.33|159.33|162.35|160.35|162.5|160.5|160.9|158.9|0
1641899700000|2022-01-11 11:15:00|162.2|160.2|161.91|159.91|162.35|160.35|161.18|159.18|0
1641900000000|2022-01-11 11:20:00|161.76|159.76|161.62|159.62|162.35|160.35|161.62|159.62|0
1641900300000|2022-01-11 11:25:00|161.76|159.76|162.49|160.49|162.63|160.63|161.62|159.62|0
1641900600000|2022-01-11 11:30:00|162.34|160.34|161.17|159.17|162.63|160.63|160.74|158.74|0
1641900900000|2022-01-11 11:35:00|161.1|159.1|160.45|158.45|161.54|159.54|160.3|158.3|0
1641901200000|2022-01-11 11:40:00|160.73|158.73|160.15|158.15|160.73|158.73|160.15|158.15|0
1641901500000|2022-01-11 11:45:00|160.44|158.44|160.58|158.58|160.59|158.59|160.01|158.01|0
1641901800000|2022-01-11 11:50:00|160.66|158.66|159.28|157.28|160.73|158.73|159.14|157.14|0
1641902100000|2022-01-11 11:55:00|159.42|157.42|162.03|160.03|162.03|160.03|159.28|157.28|0
1641902400000|2022-01-11 12:00:00|162.61|160.61|161.59|159.59|162.91|160.91|161.16|159.16|0
1641902700000|2022-01-11 12:05:00|161.45|159.45|161.3|159.3|161.88|159.88|160.57|158.57|0
1641903000000|2022-01-11 12:10:00|161.44|159.44|161.58|159.58|162.46|160.46|160.86|158.86|0
1641903300000|2022-01-11 12:15:00|161.73|159.73|162.31|160.31|162.46|160.46|161.29|159.29|0
1641903600000|2022-01-11 12:20:00|162.16|160.16|161.58|159.58|162.16|160.16|161.14|159.14|0
1641903900000|2022-01-11 12:25:00|161.43|159.43|161.28|159.28|162.16|160.16|161.28|159.28|0
1641904200000|2022-01-11 12:30:00|161.14|159.14|161.86|159.86|162.59|160.59|161.14|159.14|0
1641904500000|2022-01-11 12:35:00|161.57|159.57|161.71|159.71|162.15|160.15|161.28|159.28|0
1641904800000|2022-01-11 12:40:00|161.86|159.86|162.08|160.08|162.15|160.15|161.42|159.42|0
1641905100000|2022-01-11 12:45:00|162.15|160.15|163.46|161.46|164.05|162.05|162|160|0
1641905400000|2022-01-11 12:50:00|163.31|161.31|163.6|161.6|163.68|161.68|162.29|160.29|0
1641905700000|2022-01-11 12:55:00|163.75|161.75|165.96|163.96|166.25|164.25|163.16|161.16|0
1641906000000|2022-01-11 13:00:00|165.74|163.74|164.48|162.48|166.92|164.92|163.74|161.74|0
1641906300000|2022-01-11 13:05:00|164.63|162.63|164.18|162.18|164.77|162.77|163.3|161.3|0
1641906600000|2022-01-11 13:10:00|164.33|162.33|164.77|162.77|165.21|163.21|164.03|162.03|0
1641906900000|2022-01-11 13:15:00|164.62|162.62|164.18|162.18|164.62|162.62|164.03|162.03|0
1641907200000|2022-01-11 13:20:00|164.32|162.32|164.76|162.76|165.2|163.2|164.32|162.32|0
1641907500000|2022-01-11 13:25:00|164.61|162.61|165.49|163.49|165.64|163.64|164.02|162.02|0
1641907800000|2022-01-11 13:30:00|165.42|163.42|164.31|162.31|165.49|163.49|163.43|161.43|0
1641908100000|2022-01-11 13:35:00|164.46|162.46|167.71|165.71|168.16|166.16|164.46|162.46|0
1641908400000|2022-01-11 13:40:00|167.56|165.56|169.35|167.35|170.4|168.4|167.41|165.41|0
1641908700000|2022-01-11 13:45:00|169.5|167.5|167.71|165.71|169.5|167.5|166.82|164.82|0
1641909000000|2022-01-11 13:50:00|167.86|165.86|170.78|168.78|171.46|169.46|167.86|165.86|0
1641909300000|2022-01-11 13:55:00|170.7|168.7|171.3|169.3|171.45|169.45|170.1|168.1|0
1641909600000|2022-01-11 14:00:00|171.23|169.23|173.26|171.26|173.42|171.42|171|169|0
1641909900000|2022-01-11 14:05:00|173.19|171.19|171.9|169.9|173.72|171.72|171.9|169.9|0
1641910200000|2022-01-11 14:10:00|172.2|170.2|172.05|170.05|173.34|171.34|171.75|169.75|0
1641910500000|2022-01-11 14:15:00|172.28|170.28|173.25|171.25|174.01|172.01|172.05|170.05|0
1641910800000|2022-01-11 14:20:00|173.33|171.33|171.74|169.74|173.4|171.4|171.74|169.74|0
1641911100000|2022-01-11 14:25:00|171.59|169.59|172.64|170.64|173.1|171.1|170.98|168.98|0
1641911400000|2022-01-11 14:30:00|172.49|170.49|180.76|178.76|181.38|179.38|172.04|170.04|0
1641911700000|2022-01-11 14:35:00|180.6|178.6|181.69|179.69|181.84|179.84|177.05|175.05|0
1641912000000|2022-01-11 14:40:00|181.53|179.53|187.03|185.03|191.17|189.17|181.53|179.53|0
1641912300000|2022-01-11 14:45:00|187.18|185.18|188.93|186.93|191.17|189.17|185.92|183.92|0
1641912600000|2022-01-11 14:50:00|189.73|187.73|187.8|185.8|191.17|189.17|181.99|179.99|0
1641912900000|2022-01-11 14:55:00|188.27|186.27|187.15|185.15|191.81|189.81|184.94|182.94|0
1641913200000|2022-01-11 15:00:00|186.84|184.84|179.14|177.14|188.27|186.27|178.67|176.67|0
1641913500000|2022-01-11 15:05:00|178.98|176.98|179.24|177.24|179.7|177.7|176.29|174.29|0
1641913800000|2022-01-11 15:10:00|179.39|177.39|178.77|176.77|179.39|177.39|175.67|173.67|0
1641914100000|2022-01-11 15:15:00|179.39|177.39|177.21|175.21|182.05|180.05|176.29|174.29|0
1641914400000|2022-01-11 15:20:00|178.14|176.14|179.69|177.69|179.69|177.69|175.67|173.67|0
1641914700000|2022-01-11 15:25:00|178.92|176.92|178.45|176.45|181.41|179.41|176.74|174.74|0
1641915000000|2022-01-11 15:30:00|178.29|176.29|183.14|181.14|183.3|181.3|173.06|171.06|0
1641915300000|2022-01-11 15:35:00|182.67|180.67|182.35|180.35|184.09|182.09|180.78|178.78|0
1641915600000|2022-01-11 15:40:00|182.51|180.51|187.65|185.65|188.77|186.77|182.51|180.51|0
1641915900000|2022-01-11 15:45:00|188.45|186.45|186.35|184.35|188.45|186.45|182.08|180.08|0
1641916200000|2022-01-11 15:50:00|186.83|184.83|184.91|182.91|188.75|186.75|184.44|182.44|0
1641916500000|2022-01-11 15:55:00|184.6|182.6|182.7|180.7|186.03|184.03|181.75|179.75|0
1641916800000|2022-01-11 16:00:00|182.54|180.54|176.3|174.3|183.01|181.01|174.3|172.3|0
1641917100000|2022-01-11 16:05:00|176.45|174.45|177.18|175.18|178.68|176.68|173.04|171.04|0
1641917400000|2022-01-11 16:10:00|176.56|174.56|170.3|168.3|176.56|174.56|169.4|167.4|0
1641917700000|2022-01-11 16:15:00|170.15|168.15|164.47|162.47|170.9|168.9|163.58|161.58|0
1641918000000|2022-01-11 16:20:00|164.02|162.02|165.06|163.06|167.44|165.44|162.4|160.4|0
1641918300000|2022-01-11 16:25:00|164.91|162.91|162.19|160.19|167.85|165.85|161.89|159.89|0
1641918600000|2022-01-11 16:30:00|162.04|160.04|163.22|161.22|164.11|162.11|162.04|160.04|0
1641918900000|2022-01-11 16:35:00|162.77|160.77|158.51|156.51|162.77|160.77|158.07|156.07|0
1641919200000|2022-01-11 16:40:00|158.37|156.37|155.9|153.9|158.66|156.66|153.46|151.46|0
1641919500000|2022-01-11 16:45:00|155.76|153.76|159.67|157.67|160.26|158.26|155.4|153.4|0
1641919800000|2022-01-11 16:50:00|159.23|157.23|157.19|155.19|159.23|157.23|156.04|154.04|0
1641920100000|2022-01-11 16:55:00|157.05|155.05|156.18|154.18|158.07|156.07|156.03|154.03|0
1641920400000|2022-01-11 17:00:00|155.89|153.89|156.31|154.31|157.67|155.67|154.75|152.75|0
1641920700000|2022-01-11 17:05:00|156.03|154.03|156.21|154.21|157.79|155.79|156.03|154.03|0
1641921000000|2022-01-11 17:10:00|156.06|154.06|155.77|153.77|157.72|155.72|155.77|153.77|0
1641921300000|2022-01-11 17:15:00|155.92|153.92|156.49|154.49|157.93|155.93|155.2|153.2|0
1641921600000|2022-01-11 17:20:00|156.34|154.34|157.06|155.06|157.64|155.64|156.06|154.06|0
1641921900000|2022-01-11 17:25:00|156.92|154.92|161.56|159.56|162.44|160.44|156.92|154.92|0
1641922200000|2022-01-11 17:30:00|161.41|159.41|160.39|158.39|162.29|160.29|158.93|156.93|0
1641922500000|2022-01-11 17:35:00|160.24|158.24|159.36|157.36|160.68|158.68|157.92|155.92|0
1641922800000|2022-01-11 17:40:00|159.22|157.22|157.77|155.77|159.8|157.8|157.62|155.62|0
1641923100000|2022-01-11 17:45:00|157.91|155.91|158.49|156.49|158.78|156.78|157.48|155.48|0
1641923400000|2022-01-11 17:50:00|158.2|156.2|155.89|153.89|158.63|156.63|155.89|153.89|0
1641923700000|2022-01-11 17:55:00|156.04|154.04|156.03|154.03|157.33|155.33|155.6|153.6|0
1641924000000|2022-01-11 18:00:00|156.18|154.18|157.61|155.61|159.5|157.5|156.18|154.18|0
1641924300000|2022-01-11 18:05:00|157.47|155.47|159.49|157.49|160.51|158.51|157.47|155.47|0
1641924600000|2022-01-11 18:10:00|159.35|157.35|157.03|155.03|159.35|157.35|156.6|154.6|0
1641924900000|2022-01-11 18:15:00|157.17|155.17|154.88|152.88|157.32|155.32|154.88|152.88|0
1641925200000|2022-01-11 18:20:00|155.02|153.02|151.17|149.17|155.02|153.02|151.17|149.17|0
1641925500000|2022-01-11 18:25:00|151.32|149.32|152.88|150.88|153.02|151.02|151.32|149.32|0
1641925800000|2022-01-11 18:30:00|152.74|150.74|152.3|150.3|153.31|151.31|151.74|149.74|0
1641926100000|2022-01-11 18:35:00|152.16|150.16|152.02|150.02|152.73|150.73|151.73|149.73|0
1641926400000|2022-01-11 18:40:00|151.87|149.87|151.73|149.73|152.44|150.44|151.45|149.45|0
1641926700000|2022-01-11 18:45:00|151.87|149.87|152.3|150.3|152.58|150.58|150.03|148.03|0
1641927000000|2022-01-11 18:50:00|152.15|150.15|151.51|149.51|152.15|150.15|151.01|149.01|0
1641927300000|2022-01-11 18:55:00|151.3|149.3|150.44|148.44|151.58|149.58|150.3|148.3|0
1641927600000|2022-01-11 19:00:00|150.59|148.59|151.86|149.86|152.29|150.29|150.3|148.3|0
1641927900000|2022-01-11 19:05:00|151.72|149.72|153.71|151.71|154.72|152.72|151.29|149.29|0
1641928200000|2022-01-11 19:10:00|153.43|151.43|152.78|150.78|154.14|152.14|152.42|150.42|0
1641928500000|2022-01-11 19:15:00|152.85|150.85|151.99|149.99|153.28|151.28|151.85|149.85|0
1641928800000|2022-01-11 19:20:00|152.13|150.13|151.99|149.99|153.28|151.28|151.85|149.85|0
1641929100000|2022-01-11 19:25:00|151.85|149.85|150.99|148.99|152.56|150.56|150.85|148.85|0
1641929400000|2022-01-11 19:30:00|151.13|149.13|151.84|149.84|152.84|150.84|151.13|149.13|0
1641929700000|2022-01-11 19:35:00|151.98|149.98|149.86|147.86|152.7|150.7|149.43|147.43|0
1641930000000|2022-01-11 19:40:00|150|148|149.29|147.29|150.28|148.28|149.15|147.15|0
1641930300000|2022-01-11 19:45:00|149.15|147.15|147.96|145.96|149.29|147.29|147.74|145.74|0
1641930600000|2022-01-11 19:50:00|148.02|146.02|147.46|145.46|148.86|146.86|147.04|145.04|0
1641930900000|2022-01-11 19:55:00|147.32|145.32|148.02|146.02|148.16|146.16|145.37|143.37|0
1641931200000|2022-01-11 20:00:00|147.88|145.88|146.62|144.62|148.02|146.02|146.06|144.06|0
1641931500000|2022-01-11 20:05:00|146.48|144.48|145.23|143.23|146.62|144.62|143.99|141.99|0
1641931800000|2022-01-11 20:10:00|145.09|143.09|145.36|143.36|146.61|144.61|145.09|143.09|0
1641932100000|2022-01-11 20:15:00|145.22|143.22|145.78|143.78|146.05|144.05|144.12|142.12|0
1641932400000|2022-01-11 20:20:00|145.64|143.64|147.27|145.27|148.3|146.3|144.39|142.39|0
1641932700000|2022-01-11 20:25:00|147.14|145.14|146.58|144.58|147.97|145.97|145.89|143.89|0
1641933000000|2022-01-11 20:30:00|146.72|144.72|147.13|145.13|147.54|145.54|145.21|143.21|0
1641933300000|2022-01-11 20:35:00|147.27|145.27|148.79|146.79|148.79|146.79|146.58|144.58|0
1641933600000|2022-01-11 20:40:00|148.93|146.93|147.68|145.68|149.63|147.63|147.54|145.54|0
1641933900000|2022-01-11 20:45:00|147.82|145.82|148.23|146.23|148.51|146.51|147.12|145.12|0
1641934200000|2022-01-11 20:50:00|148.37|146.37|148.92|146.92|151.3|149.3|148.37|146.37|0
1641934500000|2022-01-11 20:55:00|148.78|146.78|144.37|142.37|148.78|146.78|144.09|142.09|0
1641934800000|2022-01-11 21:00:00|144.5|142.5|144.36|142.36|144.64|142.64|143.41|141.41|0
1641935100000|2022-01-11 21:05:00|144.23|142.23|144.5|142.5|144.77|142.77|143.95|141.95|0
1641935400000|2022-01-11 21:10:00|144.63|142.63|144.9|142.9|145.32|143.32|144.5|142.5|0
1641935700000|2022-01-11 21:15:00|145.62|143.02|145.61|143.01|145.75|143.15|145.2|142.6|0
1641936000000|2022-01-11 21:20:00|145.55|142.95|145.61|143.01|145.61|143.01|145.06|142.46|0
1641936300000|2022-01-11 21:25:00|145.75|143.15|145.47|142.87|145.75|143.15|145.47|142.87|0
1641936600000|2022-01-11 21:30:00|145.33|142.73|145.33|142.73|145.47|142.87|145.33|142.73|0
1641936900000|2022-01-11 21:35:00|145.26|142.66|145.19|142.59|145.33|142.73|145.19|142.59|0
1641937200000|2022-01-11 21:40:00|145.33|142.73|144.78|142.18|145.33|142.73|144.78|142.18|0
1641937500000|2022-01-11 21:45:00|144.77|142.17|145.32|142.72|145.32|142.72|144.64|142.04|0
1641937800000|2022-01-11 21:50:00|145.18|142.58|145.32|142.72|145.32|142.72|145.04|142.44|0
1641938100000|2022-01-11 21:55:00|145.31|142.71|145.38|142.78|145.38|142.78|145.18|142.58|0
1641938400000|2022-01-11 22:00:00|145.28|142.68|145.4|142.8|145.4|142.8|145.12|142.52|0
1641938700000|2022-01-11 22:05:00|145.46|142.86|145.38|142.78|145.64|143.04|145.3|142.7|0
1641939000000|2022-01-11 22:10:00|145.52|142.92|145.45|142.85|145.52|142.92|145.45|142.85|0
1641939300000|2022-01-11 22:15:00|145.47|142.87|145.15|142.55|145.49|142.89|144.95|142.35|0
1641939600000|2022-01-11 22:20:00|145.17|142.57|145.17|142.57|145.21|142.61|145.17|142.57|0
1641939900000|2022-01-11 22:25:00|145.19|142.59|144.98|142.38|145.19|142.59|144.97|142.37|0
1641940200000|2022-01-11 22:30:00|144.82|142.22|145.08|142.48|145.1|142.5|144.82|142.22|0
1641940500000|2022-01-11 22:35:00|145.06|142.46|145.1|142.5|145.1|142.5|145.06|142.46|0
1641940800000|2022-01-11 22:40:00|145.12|142.52|145.12|142.52|145.13|142.53|145.12|142.52|0
1641941100000|2022-01-11 22:45:00|145.11|142.51|145.11|142.51|145.11|142.51|145.11|142.51|0
1641941400000|2022-01-11 22:50:00|145.09|142.49|145.11|142.51|145.11|142.51|145.09|142.49|0
1641941700000|2022-01-11 22:55:00|145.21|142.61|145.11|142.51|145.21|142.61|145.01|142.41|0
1641942000000|2022-01-11 23:00:00|144.94|142.34|144.45|141.85|145.62|143.02|144.45|141.85|0
1641942300000|2022-01-11 23:05:00|144.59|141.99|144.52|141.92|144.72|142.12|143.63|141.03|0
1641942600000|2022-01-11 23:10:00|144.45|141.85|144.99|142.39|145.13|142.53|144.31|141.71|0
1641942900000|2022-01-11 23:15:00|144.93|142.33|145.54|142.94|145.81|143.21|144.86|142.26|0
1641943200000|2022-01-11 23:20:00|145.47|142.87|145.67|143.07|145.95|143.35|145.26|142.66|0
1641943500000|2022-01-11 23:25:00|145.81|143.21|145.67|143.07|145.81|143.21|145.53|142.93|0
1641943800000|2022-01-11 23:30:00|145.6|143|145.12|142.52|145.6|143|145.12|142.52|0
1641944100000|2022-01-11 23:35:00|145.25|142.65|145.8|143.2|146.07|143.47|145.12|142.52|0
1641944400000|2022-01-11 23:40:00|145.66|143.06|145.25|142.65|145.93|143.33|144.97|142.37|0
1641944700000|2022-01-11 23:45:00|145.38|142.78|145.79|143.19|146.07|143.47|144.97|142.37|0
1641945000000|2022-01-11 23:50:00|145.86|143.26|145.79|143.19|146.07|143.47|145.65|143.05|0
1641945300000|2022-01-11 23:55:00|145.86|143.26|145.51|142.91|146|143.4|145.24|142.64|0
1641945600000|2022-01-12 00:00:00|145.65|143.05|145.72|143.12|145.92|143.32|145.1|142.5|0
1641945900000|2022-01-12 00:05:00|145.65|143.05|145.23|142.63|145.78|143.18|144.96|142.36|0
1641946200000|2022-01-12 00:10:00|145.37|142.77|145.5|142.9|145.92|143.32|145.37|142.77|0
1641946500000|2022-01-12 00:15:00|145.37|142.77|144.95|142.35|145.37|142.77|144.54|141.94|0
1641946800000|2022-01-12 00:20:00|144.82|142.22|144.2|141.6|145.09|142.49|143.99|141.39|0
1641947100000|2022-01-12 00:25:00|144.27|141.67|143.58|140.98|144.27|141.67|143.18|140.58|0
1641947400000|2022-01-12 00:30:00|143.31|140.71|143.17|140.57|143.58|140.98|142.49|139.89|0
1641947700000|2022-01-12 00:35:00|143.04|140.44|143.17|140.57|143.44|140.84|142.63|140.03|0
1641948000000|2022-01-12 00:40:00|143.03|140.43|143.16|140.56|143.17|140.57|142.49|139.89|0
1641948300000|2022-01-12 00:45:00|143.3|140.7|143.16|140.56|143.51|140.91|143.03|140.43|0
1641948600000|2022-01-12 00:50:00|143.3|140.7|143.64|141.04|143.7|141.1|143.16|140.56|0
1641948900000|2022-01-12 00:55:00|143.7|141.1|144.11|141.51|144.11|141.51|143.56|140.96|0
1641949200000|2022-01-12 01:00:00|144.24|141.64|144.38|141.78|144.79|142.19|143.97|141.37|0
1641949500000|2022-01-12 01:05:00|144.24|141.64|144.24|141.64|144.79|142.19|143.97|141.37|0
1641949800000|2022-01-12 01:10:00|144.1|141.5|144.64|142.04|144.92|142.32|143.83|141.23|0
1641950100000|2022-01-12 01:15:00|144.78|142.18|146.01|143.41|146.01|143.41|144.78|142.18|0
1641950400000|2022-01-12 01:20:00|146.08|143.48|145.6|143|146.08|143.48|145.46|142.86|0
1641950700000|2022-01-12 01:25:00|145.73|143.13|145.53|142.93|145.73|143.13|145.32|142.72|0
1641951000000|2022-01-12 01:30:00|145.46|142.86|145.86|143.26|145.87|143.27|145.12|142.52|0
1641951300000|2022-01-12 01:35:00|145.8|143.2|145.31|142.71|145.86|143.26|145.18|142.58|0
1641951600000|2022-01-12 01:40:00|145.25|142.65|146.07|143.47|146.13|143.53|144.49|141.89|0
1641951900000|2022-01-12 01:45:00|146.13|143.53|147.1|144.5|147.93|145.33|145.58|142.98|0
1641952200000|2022-01-12 01:50:00|146.96|144.36|146.75|144.15|147.37|144.77|146.54|143.94|0
1641952500000|2022-01-12 01:55:00|146.82|144.22|145.99|143.39|147.09|144.49|145.71|143.11|0
1641952800000|2022-01-12 02:00:00|145.85|143.25|143.93|141.33|145.99|143.39|143.93|141.33|0
1641953100000|2022-01-12 02:05:00|143.79|141.19|144.88|142.28|144.95|142.35|143.79|141.19|0
1641953400000|2022-01-12 02:10:00|144.75|142.15|144.47|141.87|145.09|142.49|144.2|141.6|0
1641953700000|2022-01-12 02:15:00|144.61|142.01|144.06|141.46|144.74|142.14|144.06|141.46|0
1641954000000|2022-01-12 02:20:00|143.99|141.39|143.51|140.91|144.06|141.46|143.51|140.91|0
1641954300000|2022-01-12 02:25:00|143.65|141.05|143.51|140.91|143.92|141.32|143.37|140.77|0
1641954600000|2022-01-12 02:30:00|143.37|140.77|143.91|141.31|144.46|141.86|143.37|140.77|0
1641954900000|2022-01-12 02:35:00|144.05|141.45|144.04|141.44|144.18|141.58|143.77|141.17|0
1641955200000|2022-01-12 02:40:00|144.12|141.52|144.31|141.71|144.31|141.71|143.91|141.31|0
1641955500000|2022-01-12 02:45:00|144.18|141.58|144.31|141.71|144.59|141.99|144.18|141.58|0
1641955800000|2022-01-12 02:50:00|144.38|141.78|144.24|141.64|144.86|142.26|144.17|141.57|0
1641956100000|2022-01-12 02:55:00|144.17|141.57|143.9|141.3|144.24|141.64|143.62|141.02|0
1641956400000|2022-01-12 03:00:00|144.03|141.43|143.76|141.16|144.03|141.43|143.49|140.89|0
1641956700000|2022-01-12 03:05:00|143.69|141.09|143.62|141.02|143.89|141.29|143.48|140.88|0
1641957000000|2022-01-12 03:10:00|143.75|141.15|144.02|141.42|144.02|141.42|143.48|140.88|0
1641957300000|2022-01-12 03:15:00|144.09|141.49|143.75|141.15|144.09|141.49|143.61|141.01|0
1641957600000|2022-01-12 03:20:00|143.61|141.01|143.81|141.21|144.02|141.42|143.47|140.87|0
1641957900000|2022-01-12 03:25:00|143.88|141.28|143.74|141.14|143.88|141.28|143.33|140.73|0
1641958200000|2022-01-12 03:30:00|143.54|140.94|143.19|140.59|143.54|140.94|142.79|140.19|0
1641958500000|2022-01-12 03:35:00|143.13|140.53|143.06|140.46|143.33|140.73|142.65|140.05|0
1641958800000|2022-01-12 03:40:00|143.05|140.45|143.32|140.72|143.33|140.73|142.92|140.32|0
1641959100000|2022-01-12 03:45:00|143.26|140.66|143.46|140.86|143.59|140.99|143.19|140.59|0
1641959400000|2022-01-12 03:50:00|143.32|140.72|142.91|140.31|143.32|140.72|142.91|140.31|0
1641959700000|2022-01-12 03:55:00|142.77|140.17|142.77|140.17|143.05|140.45|142.77|140.17|0
1641960000000|2022-01-12 04:00:00|142.64|140.04|142.43|139.83|142.91|140.31|142.36|139.76|0
1641960300000|2022-01-12 04:05:00|142.36|139.76|142.36|139.76|142.63|140.03|142.36|139.76|0
1641960600000|2022-01-12 04:10:00|142.49|139.89|142.49|139.89|142.63|140.03|142.36|139.76|0
1641960900000|2022-01-12 04:15:00|142.63|140.03|142.76|140.16|142.9|140.3|142.63|140.03|0
1641961200000|2022-01-12 04:20:00|142.83|140.23|143.03|140.43|143.03|140.43|142.76|140.16|0
1641961500000|2022-01-12 04:25:00|143.02|140.42|143.16|140.56|143.43|140.83|143.02|140.42|0
1641961800000|2022-01-12 04:30:00|143.29|140.69|143.29|140.69|143.29|140.69|143.02|140.42|0
1641962100000|2022-01-12 04:35:00|143.16|140.56|143.29|140.69|143.43|140.83|143.16|140.56|0
1641962400000|2022-01-12 04:40:00|143.15|140.55|142.74|140.14|143.15|140.55|142.61|140.01|0
1641962700000|2022-01-12 04:45:00|142.61|140.01|142.88|140.28|142.88|140.28|142.61|140.01|0
1641963000000|2022-01-12 04:50:00|142.87|140.27|143.01|140.41|143.01|140.41|142.6|140|0
1641963300000|2022-01-12 04:55:00|142.94|140.34|142.87|140.27|143.14|140.54|142.73|140.13|0
1641963600000|2022-01-12 05:00:00|142.73|140.13|142.59|139.99|142.94|140.34|142.46|139.86|0
1641963900000|2022-01-12 05:05:00|142.46|139.86|142.46|139.86|142.73|140.13|142.32|139.72|0
1641964200000|2022-01-12 05:10:00|142.32|139.72|142.18|139.58|142.32|139.72|141.64|139.04|0
1641964500000|2022-01-12 05:15:00|142.32|139.72|142.72|140.12|142.72|140.12|142.18|139.58|0
1641964800000|2022-01-12 05:20:00|142.59|139.99|142.31|139.71|142.59|139.99|142.18|139.58|0
1641965100000|2022-01-12 05:25:00|142.18|139.58|142.17|139.57|142.72|140.12|142.17|139.57|0
1641965400000|2022-01-12 05:30:00|142.04|139.44|142.44|139.84|142.44|139.84|142.04|139.44|0
1641965700000|2022-01-12 05:35:00|142.31|139.71|141.43|138.83|142.31|139.71|141.09|138.49|0
1641966000000|2022-01-12 05:40:00|141.36|138.76|140.41|137.81|141.36|138.76|140.41|137.81|0
1641966300000|2022-01-12 05:45:00|140.28|137.68|140.14|137.54|140.81|138.21|140.14|137.54|0
1641966600000|2022-01-12 05:50:00|140.27|137.67|139.74|137.14|140.41|137.81|139.34|136.74|0
1641966900000|2022-01-12 05:55:00|138.94|136.34|138.14|135.54|139.08|136.48|138.01|135.41|0
1641967200000|2022-01-12 06:00:00|138.27|135.67|136.54|133.94|138.34|135.74|136.54|133.94|0
1641967500000|2022-01-12 06:05:00|136.67|134.07|137.6|135|137.87|135.27|136.67|134.07|0
1641967800000|2022-01-12 06:10:00|137.54|134.94|137.73|135.13|138|135.4|137.33|134.73|0
1641968100000|2022-01-12 06:15:00|137.8|135.2|139.06|136.46|139.06|136.46|137.73|135.13|0
1641968400000|2022-01-12 06:20:00|139|136.4|138.92|136.32|139.19|136.59|138.66|136.06|0
1641968700000|2022-01-12 06:25:00|139.06|136.46|139.32|136.72|139.73|137.13|138.66|136.06|0
1641969000000|2022-01-12 06:30:00|139.39|136.79|139.05|136.45|139.59|136.99|139.05|136.45|0
1641969300000|2022-01-12 06:35:00|139.19|136.59|139.12|136.52|139.52|136.92|139.05|136.45|0
1641969600000|2022-01-12 06:40:00|139.18|136.58|138.78|136.18|139.32|136.72|138.58|135.98|0
1641969900000|2022-01-12 06:45:00|138.64|136.04|139.31|136.71|139.31|136.71|138.64|136.04|0
1641970200000|2022-01-12 06:50:00|139.44|136.84|139.84|137.24|139.98|137.38|139.31|136.71|0
1641970500000|2022-01-12 06:55:00|139.78|137.18|140.18|137.58|140.25|137.65|139.78|137.18|0
1641970800000|2022-01-12 07:00:00|140.78|138.18|140.65|138.05|141.46|138.86|140.51|137.91|0
1641971100000|2022-01-12 07:05:00|140.72|138.12|140.85|138.25|140.92|138.32|140.11|137.51|0
1641971400000|2022-01-12 07:10:00|140.91|138.31|140.58|137.98|141.18|138.58|140.31|137.71|0
1641971700000|2022-01-12 07:15:00|140.64|138.04|139.83|137.23|140.64|138.04|139.83|137.23|0
1641972000000|2022-01-12 07:20:00|139.69|137.09|139.96|137.36|140.1|137.5|139.29|136.69|0
1641972300000|2022-01-12 07:25:00|139.83|137.23|140.77|138.17|141.44|138.84|139.83|137.23|0
1641972600000|2022-01-12 07:30:00|140.84|138.24|139.55|136.95|140.84|138.24|139.28|136.68|0
1641972900000|2022-01-12 07:35:00|139.62|137.02|139.32|136.72|141.44|138.84|139.01|136.41|0
1641973200000|2022-01-12 07:40:00|139.45|136.85|139.52|136.92|140.25|137.65|139.32|136.72|0
1641973500000|2022-01-12 07:45:00|139.45|136.85|139.58|136.98|139.98|137.38|139.18|136.58|0
1641973800000|2022-01-12 07:50:00|139.51|136.91|141.18|138.58|141.18|138.58|139.31|136.71|0
1641974100000|2022-01-12 07:55:00|141.12|138.52|141.32|138.72|141.99|139.39|141.12|138.52|0
1641974400000|2022-01-12 08:00:00|141.18|138.58|141.85|139.25|142.39|139.79|140.51|137.91|0
1641974700000|2022-01-12 08:05:00|141.96|139.96|141.82|139.82|142.64|140.64|141.41|139.41|0
1641975000000|2022-01-12 08:10:00|141.95|139.95|142.09|140.09|142.22|140.22|140.87|138.87|0
1641975300000|2022-01-12 08:15:00|141.95|139.95|143.03|141.03|143.58|141.58|141.82|139.82|0
1641975600000|2022-01-12 08:20:00|142.9|140.9|142.49|140.49|143.44|141.44|141.41|139.41|0
1641975900000|2022-01-12 08:25:00|142.62|140.62|146.11|144.11|146.18|144.18|142.56|140.56|0
1641976200000|2022-01-12 08:30:00|146.04|144.04|146.17|144.17|146.73|144.73|145.08|143.08|0
1641976500000|2022-01-12 08:35:00|146.31|144.31|147.14|145.14|148.53|146.53|145.9|143.9|0
1641976800000|2022-01-12 08:40:00|147.69|145.69|149.22|147.22|149.5|147.5|147.28|145.28|0
1641977100000|2022-01-12 08:45:00|149.08|147.08|149.08|147.08|149.36|147.36|148.18|146.18|0
1641977400000|2022-01-12 08:50:00|149.22|147.22|147.68|145.68|149.78|147.78|146.85|144.85|0
1641977700000|2022-01-12 08:55:00|147.55|145.55|148.75|146.75|149.63|147.63|146.12|144.12|0
1641978000000|2022-01-12 09:00:00|148.89|146.89|145.42|143.42|149.1|147.1|145.42|143.42|0
1641978300000|2022-01-12 09:05:00|145.56|143.56|145.69|143.69|145.97|143.97|145.01|143.01|0
1641978600000|2022-01-12 09:10:00|145.55|143.55|146.52|144.52|146.79|144.79|145.21|143.21|0
1641978900000|2022-01-12 09:15:00|146.38|144.38|145.41|143.41|146.65|144.65|145.27|143.27|0
1641979200000|2022-01-12 09:20:00|145.27|143.27|143.63|141.63|145.69|143.69|143.63|141.63|0
1641979500000|2022-01-12 09:25:00|143.49|141.49|141.99|139.99|143.49|141.49|141.99|139.99|0
1641979800000|2022-01-12 09:30:00|141.86|139.86|143.35|141.35|143.89|141.89|141.86|139.86|0
1641980100000|2022-01-12 09:35:00|143.48|141.48|143.75|141.75|144.16|142.16|142.94|140.94|0
1641980400000|2022-01-12 09:40:00|143.89|141.89|143.07|141.07|143.89|141.89|142.93|140.93|0
1641980700000|2022-01-12 09:45:00|143.21|141.21|142.39|140.39|143.48|141.48|142.25|140.25|0
1641981000000|2022-01-12 09:50:00|142.25|140.25|141.03|139.03|142.52|140.52|141.03|139.03|0
1641981300000|2022-01-12 09:55:00|141.17|139.17|141.3|139.3|142.11|140.11|141.03|139.03|0
1641981600000|2022-01-12 10:00:00|141.03|139.03|141.5|139.5|141.5|139.5|140.49|138.49|0
1641981900000|2022-01-12 10:05:00|141.56|139.56|142.65|140.65|142.92|140.92|141.29|139.29|0
1641982200000|2022-01-12 10:10:00|142.51|140.51|142.37|140.37|143.26|141.26|141.96|139.96|0
1641982500000|2022-01-12 10:15:00|142.24|140.24|142.64|140.64|142.64|140.64|141.42|139.42|0
1641982800000|2022-01-12 10:20:00|142.57|140.57|141.15|139.15|142.91|140.91|141.15|139.15|0
1641983100000|2022-01-12 10:25:00|141.01|139.01|141.82|139.82|141.95|139.95|140.74|138.74|0
1641983400000|2022-01-12 10:30:00|142.09|140.09|143.45|141.45|143.58|141.58|141.55|139.55|0
1641983700000|2022-01-12 10:35:00|143.58|141.58|142.36|140.36|143.58|141.58|142.29|140.29|0
1641984000000|2022-01-12 10:40:00|142.49|140.49|141.95|139.95|142.56|140.56|141.95|139.95|0
1641984300000|2022-01-12 10:45:00|141.81|139.81|140.46|138.46|141.81|139.81|140.46|138.46|0
1641984600000|2022-01-12 10:50:00|140.59|138.59|140.72|138.72|141.26|139.26|140.19|138.19|0
1641984900000|2022-01-12 10:55:00|140.86|138.86|140.45|138.45|140.99|138.99|140.05|138.05|0
1641985200000|2022-01-12 11:00:00|140.32|138.32|139.91|137.91|140.32|138.32|139.11|137.11|0
1641985500000|2022-01-12 11:05:00|139.98|137.98|140.71|138.71|140.85|138.85|139.24|137.24|0
1641985800000|2022-01-12 11:10:00|140.58|138.58|140.85|138.85|141.39|139.39|140.58|138.58|0
1641986100000|2022-01-12 11:15:00|140.71|138.71|141.38|139.38|141.38|139.38|140.3|138.3|0
1641986400000|2022-01-12 11:20:00|141.25|139.25|140.17|138.17|141.38|139.38|140.17|138.17|0
1641986700000|2022-01-12 11:25:00|140.3|138.3|141.11|139.11|141.38|139.38|140.03|138.03|0
1641987000000|2022-01-12 11:30:00|140.97|138.97|140.97|138.97|141.38|139.38|140.43|138.43|0
1641987300000|2022-01-12 11:35:00|140.83|138.83|140.83|138.83|141.04|139.04|140.43|138.43|0
1641987600000|2022-01-12 11:40:00|140.96|138.96|141.1|139.1|141.37|139.37|140.83|138.83|0
1641987900000|2022-01-12 11:45:00|141.23|139.23|140.02|138.02|141.23|139.23|139.55|137.55|0
1641988200000|2022-01-12 11:50:00|140.28|138.28|139.92|137.92|142.03|140.03|139.66|137.66|0
1641988500000|2022-01-12 11:55:00|140.05|138.05|141.67|139.67|141.67|139.67|139.92|137.92|0
1641988800000|2022-01-12 12:00:00|141.54|139.54|140.86|138.86|142.35|140.35|140.59|138.59|0
1641989100000|2022-01-12 12:05:00|140.72|138.72|142.89|140.89|142.89|140.89|140.59|138.59|0
1641989400000|2022-01-12 12:10:00|142.76|140.76|142.89|140.89|143.16|141.16|142.07|140.07|0
1641989700000|2022-01-12 12:15:00|142.82|140.82|143.02|141.02|143.02|141.02|141.93|139.93|0
1641990000000|2022-01-12 12:20:00|142.89|140.89|141.25|139.25|143.16|141.16|141.25|139.25|0
1641990300000|2022-01-12 12:25:00|141.39|139.39|141.52|139.52|141.93|139.93|140.84|138.84|0
1641990600000|2022-01-12 12:30:00|141.45|139.45|140.03|138.03|141.45|139.45|139.76|137.76|0
1641990900000|2022-01-12 12:35:00|139.89|137.89|140.03|138.03|140.3|138.3|139.22|137.22|0
1641991200000|2022-01-12 12:40:00|140.16|138.16|140.7|138.7|140.7|138.7|139.62|137.62|0
1641991500000|2022-01-12 12:45:00|140.56|138.56|141.1|139.1|141.64|139.64|140.56|138.56|0
1641991800000|2022-01-12 12:50:00|141.24|139.24|141.1|139.1|142.26|140.26|141.03|139.03|0
1641992100000|2022-01-12 12:55:00|140.96|138.96|141.09|139.09|141.37|139.37|140.55|138.55|0
1641992400000|2022-01-12 13:00:00|140.96|138.96|139.74|137.74|141.09|139.09|139.74|137.74|0
1641992700000|2022-01-12 13:05:00|139.81|137.81|141.09|139.09|141.49|139.49|139.2|137.2|0
1641993000000|2022-01-12 13:10:00|140.95|138.95|140.14|138.14|141.36|139.36|139.6|137.6|0
1641993300000|2022-01-12 13:15:00|139.87|137.87|138.25|136.25|139.87|137.87|137.99|135.99|0
1641993600000|2022-01-12 13:20:00|138.12|136.12|137.05|135.05|139.06|137.06|137.05|135.05|0
1641993900000|2022-01-12 13:25:00|137.18|135.18|137.92|135.92|138.65|136.65|136.26|134.26|0
1641994200000|2022-01-12 13:30:00|138.99|136.99|134.73|132.73|140.4|138.4|133.62|131.62|0
1641994500000|2022-01-12 13:35:00|134.27|132.27|132.05|130.05|134.53|132.53|130.11|128.11|0
1641994800000|2022-01-12 13:40:00|131.79|129.79|131.27|129.27|132.44|130.44|130.89|128.89|0
1641995100000|2022-01-12 13:45:00|131.53|129.53|133.61|131.61|134.92|132.92|131.53|129.53|0
1641995400000|2022-01-12 13:50:00|133.48|131.48|131.91|129.91|134.79|132.79|131.78|129.78|0
1641995700000|2022-01-12 13:55:00|131.78|129.78|130.87|128.87|133.08|131.08|130.62|128.62|0
1641996000000|2022-01-12 14:00:00|130.74|128.74|131.39|129.39|131.91|129.91|130.61|128.61|0
1641996300000|2022-01-12 14:05:00|131.26|129.26|131.51|129.51|132.81|130.81|131.13|129.13|0
1641996600000|2022-01-12 14:10:00|131.38|129.38|133.4|131.4|133.59|131.59|131.13|129.13|0
1641996900000|2022-01-12 14:15:00|133.2|131.2|134.51|132.51|134.77|132.77|132.94|130.94|0
1641997200000|2022-01-12 14:20:00|134.37|132.37|132.93|130.93|134.64|132.64|132.28|130.28|0
1641997500000|2022-01-12 14:25:00|132.8|130.8|133.32|131.32|133.98|131.98|132.41|130.41|0
1641997800000|2022-01-12 14:30:00|133.45|131.45|132.03|130.03|134.24|132.24|128.03|126.03|0
1641998100000|2022-01-12 14:35:00|130.06|128.06|131.75|129.75|135.68|133.68|130.06|128.06|0
1641998400000|2022-01-12 14:40:00|130.72|128.72|135.15|133.15|137.07|135.07|130.72|128.72|0
1641998700000|2022-01-12 14:45:00|134.88|132.88|132.92|130.92|135.28|133.28|132.01|130.01|0
1641999000000|2022-01-12 14:50:00|132.4|130.4|129.81|127.81|133.44|131.44|128.79|126.79|0
1641999300000|2022-01-12 14:55:00|129.94|127.94|128.4|126.4|131.61|129.61|128.14|126.14|0
1641999600000|2022-01-12 15:00:00|128.14|126.14|129.03|127.03|130.06|128.06|126.75|124.75|0
1641999900000|2022-01-12 15:05:00|129.16|127.16|126.49|124.49|131.09|129.09|126.36|124.36|0
1642000200000|2022-01-12 15:10:00|126.11|124.11|126.11|124.11|127.37|125.37|125.36|123.36|0
1642000500000|2022-01-12 15:15:00|125.98|123.98|126.61|124.61|128.26|126.26|125.98|123.98|0
1642000800000|2022-01-12 15:20:00|126.74|124.74|128|126|128.64|126.64|125.98|123.98|0
1642001100000|2022-01-12 15:25:00|127.87|125.87|129.79|127.79|129.85|127.85|127.87|125.87|0
1642001400000|2022-01-12 15:30:00|129.53|127.53|131.98|129.98|134.2|132.2|128.89|126.89|0
1642001700000|2022-01-12 15:35:00|131.85|129.85|136.83|134.83|136.83|134.83|130.68|128.68|0
1642002000000|2022-01-12 15:40:00|136.97|134.97|139.09|137.09|141.91|139.91|134.85|132.85|0
1642002300000|2022-01-12 15:45:00|139.22|137.22|140.16|138.16|140.29|138.29|136.69|134.69|0
1642002600000|2022-01-12 15:50:00|140.02|138.02|140.29|138.29|142.04|140.04|139.35|137.35|0
1642002900000|2022-01-12 15:55:00|140.69|138.69|138.81|136.81|141.91|139.91|137.48|135.48|0
1642003200000|2022-01-12 16:00:00|138.68|136.68|140.15|138.15|140.42|138.42|136.29|134.29|0
1642003500000|2022-01-12 16:05:00|140.28|138.28|143.67|141.67|146.69|144.69|139.07|137.07|0
1642003800000|2022-01-12 16:10:00|143.26|141.26|145.17|143.17|145.44|143.44|142.3|140.3|0
1642004100000|2022-01-12 16:15:00|146|144|144.55|142.55|148.35|146.35|143.39|141.39|0
1642004400000|2022-01-12 16:20:00|144.89|142.89|143.52|141.52|146.4|144.4|143.38|141.38|0
1642004700000|2022-01-12 16:25:00|144.07|142.07|140.87|138.87|144.2|142.2|139.73|137.73|0
1642005000000|2022-01-12 16:30:00|140.94|138.94|138.26|136.26|140.94|138.94|137.33|135.33|0
1642005300000|2022-01-12 16:35:00|138.39|136.39|137.85|135.85|138.65|136.65|136.4|134.4|0
1642005600000|2022-01-12 16:40:00|137.59|135.59|138.12|136.12|138.12|136.12|134.82|132.82|0
1642005900000|2022-01-12 16:45:00|137.98|135.98|138.38|136.38|138.52|136.52|136.26|134.26|0
1642006200000|2022-01-12 16:50:00|138.51|136.51|136.25|134.25|138.65|136.65|135.99|133.99|0
1642006500000|2022-01-12 16:55:00|136.12|134.12|137.44|135.44|139.04|137.04|136.12|134.12|0
1642006800000|2022-01-12 17:00:00|137.31|135.31|137.04|135.04|138.24|136.24|136.12|134.12|0
1642007100000|2022-01-12 17:05:00|137.31|135.31|139.91|137.91|141.32|139.32|137.17|135.17|0
1642007400000|2022-01-12 17:10:00|139.84|137.84|140.1|138.1|141.18|139.18|138.9|136.9|0
1642007700000|2022-01-12 17:15:00|140.24|138.24|137.96|135.96|140.78|138.78|137.3|135.3|0
1642008000000|2022-01-12 17:20:00|137.83|135.83|137.56|135.56|138.63|136.63|137.16|135.16|0
1642008300000|2022-01-12 17:25:00|137.69|135.69|137.82|135.82|137.95|135.95|136.1|134.1|0
1642008600000|2022-01-12 17:30:00|137.56|135.56|137.29|135.29|138.09|136.09|136.63|134.63|0
1642008900000|2022-01-12 17:35:00|137.15|135.15|136.95|134.95|137.15|135.15|134.65|132.65|0
1642009200000|2022-01-12 17:40:00|136.89|134.89|136.62|134.62|137.28|135.28|135.83|133.83|0
1642009500000|2022-01-12 17:45:00|136.49|134.49|136.22|134.22|137.81|135.81|135.83|133.83|0
1642009800000|2022-01-12 17:50:00|135.96|133.96|133.72|131.72|136.22|134.22|133.72|131.72|0
1642010100000|2022-01-12 17:55:00|133.85|131.85|133.59|131.59|133.98|131.98|132.81|130.81|0
1642010400000|2022-01-12 18:00:00|133.46|131.46|134.24|132.24|135.55|133.55|133.33|131.33|0
1642010700000|2022-01-12 18:05:00|134.37|132.37|134.63|132.63|135.16|133.16|134.11|132.11|0
1642011000000|2022-01-12 18:10:00|134.5|132.5|136.73|134.73|137.53|135.53|133.71|131.71|0
1642011300000|2022-01-12 18:15:00|136.86|134.86|137.13|135.13|138.59|136.59|136.86|134.86|0
1642011600000|2022-01-12 18:20:00|137.19|135.19|137.92|135.92|138.45|136.45|137.19|135.19|0
1642011900000|2022-01-12 18:25:00|138.12|136.12|138.05|136.05|138.85|136.85|136.06|134.06|0
1642012200000|2022-01-12 18:30:00|138.18|136.18|137.12|135.12|139.52|137.52|136.72|134.72|0
1642012500000|2022-01-12 18:35:00|137.25|135.25|138.71|136.71|139.65|137.65|137.25|135.25|0
1642012800000|2022-01-12 18:40:00|138.58|136.58|138.04|136.04|138.84|136.84|137.24|135.24|0
1642013100000|2022-01-12 18:45:00|137.91|135.91|138.57|136.57|138.71|136.71|136.98|134.98|0
1642013400000|2022-01-12 18:50:00|138.7|136.7|140.44|138.44|141.66|139.66|138.44|136.44|0
1642013700000|2022-01-12 18:55:00|140.58|138.58|140.78|138.78|141.12|139.12|139.64|137.64|0
1642014000000|2022-01-12 19:00:00|141.11|139.11|142.6|140.6|143.97|141.97|140.57|138.57|0
1642014300000|2022-01-12 19:05:00|143.15|141.15|142.33|140.33|143.42|141.42|140.97|138.97|0
1642014600000|2022-01-12 19:10:00|142.19|140.19|140.3|138.3|142.87|140.87|140.03|138.03|0
1642014900000|2022-01-12 19:15:00|140.16|138.16|139.89|137.89|140.7|138.7|139.35|137.35|0
1642015200000|2022-01-12 19:20:00|140.16|138.16|137.62|135.62|140.16|138.16|137.62|135.62|0
1642015500000|2022-01-12 19:25:00|137.75|135.75|136.68|134.68|138.01|136.01|136.42|134.42|0
1642015800000|2022-01-12 19:30:00|136.55|134.55|139.21|137.21|139.88|137.88|136.42|134.42|0
1642016100000|2022-01-12 19:35:00|139.15|137.15|138|136|139.61|137.61|137.74|135.74|0
1642016400000|2022-01-12 19:40:00|138.14|136.14|140.82|138.82|140.82|138.82|138.14|136.14|0
1642016700000|2022-01-12 19:45:00|140.68|138.68|138.8|136.8|141.08|139.08|138.67|136.67|0
1642017000000|2022-01-12 19:50:00|138.93|136.93|137.73|135.73|139|137|137.6|135.6|0
1642017300000|2022-01-12 19:55:00|137.86|135.86|137.86|135.86|137.99|135.99|136.67|134.67|0
1642017600000|2022-01-12 20:00:00|137.59|135.59|140.26|138.26|141.89|139.89|136.93|134.93|0
1642017900000|2022-01-12 20:05:00|140.13|138.13|141.61|139.61|141.88|139.88|140|138|0
1642018200000|2022-01-12 20:10:00|141.48|139.48|139.18|137.18|141.61|139.61|139.18|137.18|0
1642018500000|2022-01-12 20:15:00|139.05|137.05|139.99|137.99|139.99|137.99|138.25|136.25|0
1642018800000|2022-01-12 20:20:00|139.72|137.72|139.98|137.98|140.25|138.25|138.51|136.51|0
1642019100000|2022-01-12 20:25:00|140.12|138.12|139.71|137.71|141.87|139.87|139.58|137.58|0
1642019400000|2022-01-12 20:30:00|140.11|138.11|139.86|137.86|140.52|138.52|137.71|135.71|0
1642019700000|2022-01-12 20:35:00|140|138|140.53|138.53|140.94|138.94|138.78|136.78|0
1642020000000|2022-01-12 20:40:00|140.4|138.4|137.44|135.44|140.8|138.8|137.17|135.17|0
1642020300000|2022-01-12 20:45:00|137.31|135.31|135.32|133.32|137.71|135.71|134.53|132.53|0
1642020600000|2022-01-12 20:50:00|135.19|133.19|132.54|130.54|135.32|133.32|131.36|129.36|0
1642020900000|2022-01-12 20:55:00|132.8|130.8|134.26|132.26|136.39|134.39|131.89|129.89|0
1642021200000|2022-01-12 21:00:00|133.99|131.99|134.28|132.28|134.41|132.41|132.41|130.41|0
1642021500000|2022-01-12 21:05:00|134.14|132.14|133.22|131.22|134.14|132.14|133.22|131.22|0
1642021800000|2022-01-12 21:10:00|133.35|131.35|133.61|131.61|133.61|131.61|132.96|130.96|0
1642022100000|2022-01-12 21:15:00|133.74|131.74|132.99|130.39|133.91|131.74|132.99|130.39|0
1642022400000|2022-01-12 21:20:00|133.12|130.52|133.38|130.78|134.04|131.44|133.12|130.52|0
1642022700000|2022-01-12 21:25:00|133.25|130.65|133.24|130.64|133.38|130.78|133.12|130.52|0
1642023000000|2022-01-12 21:30:00|133.38|130.78|133.9|131.3|134.16|131.56|133.38|130.78|0
1642023300000|2022-01-12 21:35:00|134.03|131.43|134.55|131.95|134.69|132.09|134.03|131.43|0
1642023600000|2022-01-12 21:40:00|134.49|131.89|134.68|132.08|134.68|132.08|134.42|131.82|0
1642023900000|2022-01-12 21:45:00|134.55|131.95|134.55|131.95|134.68|132.08|134.55|131.95|0
1642024200000|2022-01-12 21:50:00|134.42|131.82|134.68|132.08|134.68|132.08|134.28|131.68|0
1642024500000|2022-01-12 21:55:00|134.81|132.21|135.4|132.8|135.93|133.33|134.81|132.21|0
1642024800000|2022-01-12 22:00:00|135.45|132.85|135.58|132.98|135.58|132.98|135.1|132.5|0
1642025100000|2022-01-12 22:05:00|135.53|132.93|135.54|132.94|135.58|132.98|135.5|132.9|0
1642025400000|2022-01-12 22:10:00|135.44|132.84|135.48|132.88|135.54|132.94|135.38|132.78|0
1642025700000|2022-01-12 22:15:00|135.44|132.84|135.38|132.78|135.5|132.9|135.32|132.72|0
1642026000000|2022-01-12 22:20:00|135.42|132.82|135.36|132.76|135.42|132.82|135.36|132.76|0
1642026300000|2022-01-12 22:25:00|135.38|132.78|135.47|132.87|135.53|132.93|135.36|132.76|0
1642026600000|2022-01-12 22:30:00|135.49|132.89|135.51|132.91|135.53|132.93|135.43|132.83|0
1642026900000|2022-01-12 22:35:00|135.54|132.94|135.62|133.02|135.62|133.02|135.54|132.94|0
1642027200000|2022-01-12 22:40:00|135.6|133|135.56|132.96|135.62|133.02|135.52|132.92|0
1642027500000|2022-01-12 22:45:00|135.58|132.98|135.56|132.96|135.58|132.98|135.54|132.94|0
1642027800000|2022-01-12 22:50:00|135.53|132.93|135.55|132.95|135.55|132.95|135.52|132.92|0
1642028100000|2022-01-12 22:55:00|135.53|132.93|135.57|132.97|135.57|132.97|135.49|132.89|0
1642028400000|2022-01-12 23:00:00|135.23|132.63|135.1|132.5|135.96|133.36|134.83|132.23|0
1642028700000|2022-01-12 23:05:00|135.16|132.56|135.55|132.95|135.82|133.22|135.16|132.56|0
1642029000000|2022-01-12 23:10:00|135.42|132.82|135.68|133.08|135.95|133.35|135.42|132.82|0
1642029300000|2022-01-12 23:15:00|135.82|133.22|135.55|132.95|135.95|133.35|135.55|132.95|0
1642029600000|2022-01-12 23:20:00|135.48|132.88|134.88|132.28|135.48|132.88|134.82|132.22|0
1642029900000|2022-01-12 23:25:00|134.82|132.22|135.74|133.14|135.94|133.34|134.75|132.15|0
1642030200000|2022-01-12 23:30:00|135.54|132.94|135.54|132.94|135.8|133.2|135.01|132.41|0
1642030500000|2022-01-12 23:35:00|135.41|132.81|135.14|132.54|135.67|133.07|134.61|132.01|0
1642030800000|2022-01-12 23:40:00|135.07|132.47|135.93|133.33|136.2|133.6|134.87|132.27|0
1642031100000|2022-01-12 23:45:00|135.8|133.2|136.19|133.59|136.19|133.59|135.13|132.53|0
1642031400000|2022-01-12 23:50:00|136.33|133.73|136.72|134.12|136.99|134.39|136.06|133.46|0
1642031700000|2022-01-12 23:55:00|136.59|133.99|135.92|133.32|136.66|134.06|135.79|133.19|0
1642032000000|2022-01-13 00:00:00|135.79|133.19|136.45|133.85|136.85|134.25|135.79|133.19|0
1642032300000|2022-01-13 00:05:00|136.58|133.98|137.25|134.65|137.25|134.65|135.92|133.32|0
1642032600000|2022-01-13 00:10:00|137.18|134.58|137.98|135.38|138.12|135.52|137.11|134.51|0
1642032900000|2022-01-13 00:15:00|138.05|135.45|137.64|135.04|138.31|135.71|137.51|134.91|0
1642033200000|2022-01-13 00:20:00|137.71|135.11|137.24|134.64|137.91|135.31|136.84|134.24|0
1642033500000|2022-01-13 00:25:00|137.31|134.71|137.37|134.77|137.64|135.04|136.84|134.24|0
1642033800000|2022-01-13 00:30:00|137.44|134.84|136.03|133.43|137.44|134.84|135.9|133.3|0
1642034100000|2022-01-13 00:35:00|135.9|133.3|136.29|133.69|136.43|133.83|135.9|133.3|0
1642034400000|2022-01-13 00:40:00|136.16|133.56|136.69|134.09|136.69|134.09|135.89|133.29|0
1642034700000|2022-01-13 00:45:00|136.56|133.96|136.55|133.95|136.56|133.96|136.02|133.42|0
1642035000000|2022-01-13 00:50:00|136.69|134.09|136.68|134.08|137.09|134.49|136.68|134.08|0
1642035300000|2022-01-13 00:55:00|136.75|134.15|137.35|134.75|137.35|134.75|136.68|134.08|0
1642035600000|2022-01-13 01:00:00|137.22|134.62|136.41|133.81|137.35|134.75|136.41|133.81|0
1642035900000|2022-01-13 01:05:00|136.55|133.95|135.74|133.14|136.55|133.95|135.35|132.75|0
1642036200000|2022-01-13 01:10:00|135.81|133.21|136.01|133.41|136.14|133.54|135.61|133.01|0
1642036500000|2022-01-13 01:15:00|136.14|133.54|137.47|134.87|137.47|134.87|135.87|133.27|0
1642036800000|2022-01-13 01:20:00|137.6|135|137.47|134.87|137.74|135.14|136.94|134.34|0
1642037100000|2022-01-13 01:25:00|137.54|134.94|137.33|134.73|137.8|135.2|137.06|134.46|0
1642037400000|2022-01-13 01:30:00|137.27|134.67|138.2|135.6|138.27|135.67|137.06|134.46|0
1642037700000|2022-01-13 01:35:00|138.13|135.53|137.86|135.26|138.67|136.07|137.26|134.66|0
1642038000000|2022-01-13 01:40:00|138.67|136.07|140.24|137.64|140.44|137.84|138.4|135.8|0
1642038300000|2022-01-13 01:45:00|140.37|137.77|141.18|138.58|141.45|138.85|140.24|137.64|0
1642038600000|2022-01-13 01:50:00|141.31|138.71|142.12|139.52|142.39|139.79|141.18|138.58|0
1642038900000|2022-01-13 01:55:00|142.66|140.06|144.71|142.11|145.47|142.87|142.39|139.79|0
1642039200000|2022-01-13 02:00:00|144.57|141.97|143.34|140.74|144.57|141.97|143.2|140.6|0
1642039500000|2022-01-13 02:05:00|143.41|140.81|143.33|140.73|143.61|141.01|143.2|140.6|0
1642039800000|2022-01-13 02:10:00|143.47|140.87|142.38|139.78|143.47|140.87|142.38|139.78|0
1642040100000|2022-01-13 02:15:00|142.24|139.64|142.51|139.91|142.79|140.19|141.7|139.1|0
1642040400000|2022-01-13 02:20:00|142.45|139.85|142.24|139.64|143.05|140.45|142.24|139.64|0
1642040700000|2022-01-13 02:25:00|142.37|139.77|142.03|139.43|142.37|139.77|141.83|139.23|0
1642041000000|2022-01-13 02:30:00|141.96|139.36|142.09|139.49|142.09|139.49|141.42|138.82|0
1642041300000|2022-01-13 02:35:00|141.96|139.36|141.55|138.95|142.09|139.49|141.42|138.82|0
1642041600000|2022-01-13 02:40:00|141.41|138.81|141.55|138.95|141.68|139.08|141.41|138.81|0
1642041900000|2022-01-13 02:45:00|141.62|139.02|141.27|138.67|141.68|139.08|140.8|138.2|0
1642042200000|2022-01-13 02:50:00|141.41|138.81|142.49|139.89|142.49|139.89|141.27|138.67|0
1642042500000|2022-01-13 02:55:00|142.35|139.75|142.08|139.48|142.35|139.75|141.67|139.07|0
1642042800000|2022-01-13 03:00:00|142.21|139.61|142.75|140.15|143.3|140.7|142.08|139.48|0
1642043100000|2022-01-13 03:05:00|142.89|140.29|143.57|140.97|144.12|141.52|142.75|140.15|0
1642043400000|2022-01-13 03:10:00|143.43|140.83|143.57|140.97|144.11|141.51|143.16|140.56|0
1642043700000|2022-01-13 03:15:00|143.7|141.1|143.29|140.69|143.84|141.24|143.15|140.55|0
1642044000000|2022-01-13 03:20:00|143.15|140.55|143.56|140.96|143.56|140.96|142.88|140.28|0
1642044300000|2022-01-13 03:25:00|143.49|140.89|144.93|142.33|145.06|142.46|143.29|140.69|0
1642044600000|2022-01-13 03:30:00|144.79|142.19|143.55|140.95|144.79|142.19|143.42|140.82|0
1642044900000|2022-01-13 03:35:00|143.49|140.89|143.69|141.09|144.1|141.5|143.42|140.82|0
1642045200000|2022-01-13 03:40:00|143.55|140.95|143.68|141.08|144.03|141.43|143.28|140.68|0
1642045500000|2022-01-13 03:45:00|143.75|141.15|143.54|140.94|143.95|141.35|143.41|140.81|0
1642045800000|2022-01-13 03:50:00|143.61|141.01|143.27|140.67|144.09|141.49|143.2|140.6|0
1642046100000|2022-01-13 03:55:00|143.13|140.53|142.86|140.26|143.4|140.8|142.86|140.26|0
1642046400000|2022-01-13 04:00:00|142.72|140.12|142.44|139.84|142.86|140.26|142.17|139.57|0
1642046700000|2022-01-13 04:05:00|142.17|139.57|142.03|139.43|142.17|139.57|141.77|139.17|0
1642047000000|2022-01-13 04:10:00|142.17|139.57|142.3|139.7|142.44|139.84|142.1|139.5|0
1642047300000|2022-01-13 04:15:00|142.17|139.57|142.03|139.43|142.17|139.57|141.49|138.89|0
1642047600000|2022-01-13 04:20:00|141.89|139.29|141.82|139.22|142.03|139.43|141.82|139.22|0
1642047900000|2022-01-13 04:25:00|141.89|139.29|141.62|139.02|142.02|139.42|141.62|139.02|0
1642048200000|2022-01-13 04:30:00|141.75|139.15|142.7|140.1|142.7|140.1|141.75|139.15|0
1642048500000|2022-01-13 04:35:00|142.63|140.03|142.29|139.69|142.7|140.1|142.15|139.55|0
1642048800000|2022-01-13 04:40:00|142.22|139.62|142.15|139.55|142.29|139.69|142.01|139.41|0
1642049100000|2022-01-13 04:45:00|142.28|139.68|142.01|139.41|142.42|139.82|141.87|139.27|0
1642049400000|2022-01-13 04:50:00|141.87|139.27|141.73|139.13|141.87|139.27|141.46|138.86|0
1642049700000|2022-01-13 04:55:00|141.6|139|141.87|139.27|141.87|139.27|141.33|138.73|0
1642050000000|2022-01-13 05:00:00|141.73|139.13|141.19|138.59|141.87|139.27|141.05|138.45|0
1642050300000|2022-01-13 05:05:00|141.12|138.52|142.27|139.67|142.54|139.94|141.12|138.52|0
1642050600000|2022-01-13 05:10:00|142.4|139.8|143.35|140.75|143.35|140.75|142.27|139.67|0
1642050900000|2022-01-13 05:15:00|143.49|140.89|143.69|141.09|143.9|141.3|142.94|140.34|0
1642051200000|2022-01-13 05:20:00|143.76|141.16|143.48|140.88|143.9|141.3|143.48|140.88|0
1642051500000|2022-01-13 05:25:00|143.42|140.82|143.82|141.22|144.03|141.43|143.35|140.75|0
1642051800000|2022-01-13 05:30:00|143.75|141.15|143.89|141.29|144.3|141.7|143.48|140.88|0
1642052100000|2022-01-13 05:35:00|143.82|141.22|143.61|141.01|143.82|141.22|143.07|140.47|0
1642052400000|2022-01-13 05:40:00|143.47|140.87|144.02|141.42|144.43|141.83|143.47|140.87|0
1642052700000|2022-01-13 05:45:00|144.15|141.55|143.88|141.28|144.56|141.96|143.6|141|0
1642053000000|2022-01-13 05:50:00|143.81|141.21|143.06|140.46|144.01|141.41|142.78|140.18|0
1642053300000|2022-01-13 05:55:00|143.19|140.59|143.87|141.27|144.28|141.68|143.19|140.59|0
1642053600000|2022-01-13 06:00:00|143.46|140.86|143.46|140.86|144.35|141.75|142.85|140.25|0
1642053900000|2022-01-13 06:05:00|143.39|140.79|142.23|139.63|143.39|140.79|141.82|139.22|0
1642054200000|2022-01-13 06:10:00|142.37|139.77|141.68|139.08|142.37|139.77|141.14|138.54|0
1642054500000|2022-01-13 06:15:00|141.75|139.15|140.73|138.13|141.89|139.29|140.6|138|0
1642054800000|2022-01-13 06:20:00|140.67|138.07|142.3|139.7|142.37|139.77|140.06|137.46|0
1642055100000|2022-01-13 06:25:00|142.44|139.84|142.7|140.1|143.11|140.51|142.3|139.7|0
1642055400000|2022-01-13 06:30:00|142.84|140.24|141.89|139.29|143.11|140.51|141.76|139.16|0
1642055700000|2022-01-13 06:35:00|141.76|139.16|142.09|139.49|142.3|139.7|141.76|139.16|0
1642056000000|2022-01-13 06:40:00|142.02|139.42|142.96|140.36|143.1|140.5|142.02|139.42|0
1642056300000|2022-01-13 06:45:00|142.9|140.3|143.23|140.63|143.37|140.77|142.83|140.23|0
1642056600000|2022-01-13 06:50:00|143.1|140.5|144.31|141.71|144.38|141.78|143.1|140.5|0
1642056900000|2022-01-13 06:55:00|144.18|141.58|143.9|141.3|144.31|141.71|143.63|141.03|0
1642057200000|2022-01-13 07:00:00|144.17|141.57|145.53|142.93|145.8|143.2|143.63|141.03|0
1642057500000|2022-01-13 07:05:00|145.39|142.79|144.85|142.25|146.21|143.61|144.85|142.25|0
1642057800000|2022-01-13 07:10:00|145.12|142.52|144.98|142.38|145.53|142.93|144.57|141.97|0
1642058100000|2022-01-13 07:15:00|145.12|142.52|145.39|142.79|145.66|143.06|144.43|141.83|0
1642058400000|2022-01-13 07:20:00|145.25|142.65|145.52|142.92|145.66|143.06|144.97|142.37|0
1642058700000|2022-01-13 07:25:00|145.38|142.78|142.6|140|145.38|142.78|141.92|139.32|0
1642059000000|2022-01-13 07:30:00|142.74|140.14|142.32|139.72|142.74|140.14|142.05|139.45|0
1642059300000|2022-01-13 07:35:00|142.19|139.59|142.05|139.45|143.28|140.68|142.05|139.45|0
1642059600000|2022-01-13 07:40:00|141.98|139.38|142.73|140.13|142.73|140.13|141.77|139.17|0
1642059900000|2022-01-13 07:45:00|142.87|140.27|142.32|139.72|142.87|140.27|142.04|139.44|0
1642060200000|2022-01-13 07:50:00|142.45|139.85|142.59|139.99|142.59|139.99|142.18|139.58|0
1642060500000|2022-01-13 07:55:00|142.72|140.12|141.7|139.1|142.86|140.26|141.49|138.89|0
1642060800000|2022-01-13 08:00:00|141.63|139.03|141.08|138.48|142.45|139.85|140.61|138.01|0
1642061100000|2022-01-13 08:05:00|140.78|138.78|138.95|136.95|141.12|139.12|138.88|136.88|0
1642061400000|2022-01-13 08:10:00|138.82|136.82|137.67|135.67|138.88|136.88|137.27|135.27|0
1642061700000|2022-01-13 08:15:00|137.4|135.4|137.87|135.87|138.47|136.47|136.74|134.74|0
1642062000000|2022-01-13 08:20:00|137.94|135.94|136.07|134.07|138.21|136.21|136.07|134.07|0
1642062300000|2022-01-13 08:25:00|135.93|133.93|135.13|133.13|136.73|134.73|135|133|0
1642062600000|2022-01-13 08:30:00|135|133|135.4|133.4|135.53|133.53|133.95|131.95|0
1642062900000|2022-01-13 08:35:00|135.46|133.46|136.32|134.32|136.72|134.72|135.46|133.46|0
1642063200000|2022-01-13 08:40:00|136.39|134.39|135.65|133.65|136.59|134.59|135.46|133.46|0
1642063500000|2022-01-13 08:45:00|135.79|133.79|136.12|134.12|136.18|134.18|134.99|132.99|0
1642063800000|2022-01-13 08:50:00|135.99|133.99|137.38|135.38|137.38|135.38|135.92|133.92|0
1642064100000|2022-01-13 08:55:00|137.51|135.51|137.38|135.38|137.65|135.65|136.84|134.84|0
1642064400000|2022-01-13 09:00:00|137.24|135.24|138.58|136.58|138.98|136.98|136.91|134.91|0
1642064700000|2022-01-13 09:05:00|138.18|136.18|137.71|135.71|138.58|136.58|137.5|135.5|0
1642065000000|2022-01-13 09:10:00|138.17|136.17|138.64|136.64|138.84|136.84|137.84|135.84|0
1642065300000|2022-01-13 09:15:00|139.11|137.11|138.44|136.44|139.38|137.38|138.44|136.44|0
1642065600000|2022-01-13 09:20:00|138.57|136.57|137.76|135.76|138.57|136.57|137.49|135.49|0
1642065900000|2022-01-13 09:25:00|137.83|135.83|137.09|135.09|138.03|136.03|136.96|134.96|0
1642066200000|2022-01-13 09:30:00|137.03|135.03|136.89|134.89|137.22|135.22|136.69|134.69|0
1642066500000|2022-01-13 09:35:00|137.02|135.02|136.68|134.68|137.15|135.15|136.55|134.55|0
1642066800000|2022-01-13 09:40:00|136.82|134.82|136.55|134.55|137.08|135.08|136.28|134.28|0
1642067100000|2022-01-13 09:45:00|136.62|134.62|137.48|135.48|137.61|135.61|136.55|134.55|0
1642067400000|2022-01-13 09:50:00|137.75|135.75|136.88|134.88|137.75|135.75|136.48|134.48|0
1642067700000|2022-01-13 09:55:00|136.94|134.94|136.27|134.27|137.34|135.34|136.27|134.27|0
1642068000000|2022-01-13 10:00:00|136.14|134.14|136.4|134.4|136.54|134.54|135.87|133.87|0
1642068300000|2022-01-13 10:05:00|136.53|134.53|135.87|133.87|136.53|134.53|135.73|133.73|0
1642068600000|2022-01-13 10:10:00|136|134|136|134|136|134|135.54|133.54|0
1642068900000|2022-01-13 10:15:00|136.13|134.13|135.33|133.33|136.13|134.13|135.33|133.33|0
1642069200000|2022-01-13 10:20:00|135.46|133.46|135.46|133.46|135.86|133.86|134.93|132.93|0
1642069500000|2022-01-13 10:25:00|135.53|133.53|134.66|132.66|135.59|133.59|134.14|132.14|0
1642069800000|2022-01-13 10:30:00|134.79|132.79|134.39|132.39|134.93|132.93|133.74|131.74|0
1642070100000|2022-01-13 10:35:00|134.53|132.53|134.39|132.39|134.66|132.66|134.13|132.13|0
1642070400000|2022-01-13 10:40:00|134.26|132.26|133.73|131.73|134.39|132.39|133.47|131.47|0
1642070700000|2022-01-13 10:45:00|133.6|131.6|134.25|132.25|134.25|132.25|133.34|131.34|0
1642071000000|2022-01-13 10:50:00|134.12|132.12|134.78|132.78|135.18|133.18|134.12|132.12|0
1642071300000|2022-01-13 10:55:00|134.91|132.91|134.64|132.64|135.04|133.04|134.38|132.38|0
1642071600000|2022-01-13 11:00:00|134.38|132.38|133.59|131.59|134.64|132.64|133.59|131.59|0
1642071900000|2022-01-13 11:05:00|133.72|131.72|133.71|131.71|134.24|132.24|133.65|131.65|0
1642072200000|2022-01-13 11:10:00|133.58|131.58|133.71|131.71|133.98|131.98|133.19|131.19|0
1642072500000|2022-01-13 11:15:00|133.84|131.84|134.37|132.37|134.37|132.37|132.92|130.92|0
1642072800000|2022-01-13 11:20:00|134.63|132.63|135.02|133.02|135.02|133.02|134.23|132.23|0
1642073100000|2022-01-13 11:25:00|135.16|133.16|135.95|133.95|136.08|134.08|135.16|133.16|0
1642073400000|2022-01-13 11:30:00|135.82|133.82|135.28|133.28|135.95|133.95|135.02|133.02|0
1642073700000|2022-01-13 11:35:00|135.41|133.41|135.28|133.28|135.68|133.68|135.01|133.01|0
1642074000000|2022-01-13 11:40:00|135.41|133.41|135.41|133.41|135.68|133.68|135.15|133.15|0
1642074300000|2022-01-13 11:45:00|135.28|133.28|135.54|133.54|135.8|133.8|135.14|133.14|0
1642074600000|2022-01-13 11:50:00|135.61|133.61|136.07|134.07|136.2|134.2|135.4|133.4|0
1642074900000|2022-01-13 11:55:00|136.2|134.2|137|135|137.13|135.13|136.06|134.06|0
1642075200000|2022-01-13 12:00:00|137.13|135.13|136.19|134.19|137.13|135.13|135.4|133.4|0
1642075500000|2022-01-13 12:05:00|136.33|134.33|135.97|133.97|137.88|135.88|135.66|133.66|0
1642075800000|2022-01-13 12:10:00|136.1|134.1|135.24|133.24|136.1|134.1|134.91|132.91|0
1642076100000|2022-01-13 12:15:00|135.31|133.31|135.64|133.64|135.97|133.97|135.3|133.3|0
1642076400000|2022-01-13 12:20:00|135.7|133.7|135.17|133.17|136.63|134.63|135.04|133.04|0
1642076700000|2022-01-13 12:25:00|135.1|133.1|134.77|132.77|135.17|133.17|134.77|132.77|0
1642077000000|2022-01-13 12:30:00|134.9|132.9|134.77|132.77|135.69|133.69|134.77|132.77|0
1642077300000|2022-01-13 12:35:00|134.9|132.9|134.89|132.89|135.29|133.29|134.63|132.63|0
1642077600000|2022-01-13 12:40:00|135.03|133.03|134.23|132.23|135.03|133.03|134.1|132.1|0
1642077900000|2022-01-13 12:45:00|134.17|132.17|134.23|132.23|134.36|132.36|133.97|131.97|0
1642078200000|2022-01-13 12:50:00|134.1|132.1|135.02|133.02|135.15|133.15|134.1|132.1|0
1642078500000|2022-01-13 12:55:00|135.15|133.15|134.75|132.75|135.15|133.15|134.42|132.42|0
1642078800000|2022-01-13 13:00:00|134.88|132.88|135.54|133.54|135.94|133.94|134.22|132.22|0
1642079100000|2022-01-13 13:05:00|135.41|133.41|135.8|133.8|136.2|134.2|135.14|133.14|0
1642079400000|2022-01-13 13:10:00|135.67|133.67|134.87|132.87|135.93|133.93|134.87|132.87|0
1642079700000|2022-01-13 13:15:00|135|133|134.6|132.6|135.27|133.27|134.21|132.21|0
1642080000000|2022-01-13 13:20:00|134.47|132.47|134.21|132.21|134.87|132.87|133.81|131.81|0
1642080300000|2022-01-13 13:25:00|134.07|132.07|134.47|132.47|134.47|132.47|133.81|131.81|0
1642080600000|2022-01-13 13:30:00|134.6|132.6|131.33|129.33|134.93|132.93|130.81|128.81|0
1642080900000|2022-01-13 13:35:00|131.59|129.59|132.23|130.23|132.63|130.63|130.03|128.03|0
1642081200000|2022-01-13 13:40:00|132.1|130.1|132.36|130.36|132.88|130.88|132.1|130.1|0
1642081500000|2022-01-13 13:45:00|132.23|130.23|131.97|129.97|132.36|130.36|131.45|129.45|0
1642081800000|2022-01-13 13:50:00|131.84|129.84|130.66|128.66|131.97|129.97|130.66|128.66|0
1642082100000|2022-01-13 13:55:00|130.79|128.79|130.92|128.92|131.44|129.44|130.15|128.15|0
1642082400000|2022-01-13 14:00:00|130.79|128.79|130.4|128.4|131.05|129.05|130.4|128.4|0
1642082700000|2022-01-13 14:05:00|130.27|128.27|129.49|127.49|130.4|128.4|129.49|127.49|0
1642083000000|2022-01-13 14:10:00|129.37|127.37|130.26|128.26|130.65|128.65|129.11|127.11|0
1642083300000|2022-01-13 14:15:00|130.39|128.39|130.91|128.91|131.04|129.04|130.01|128.01|0
1642083600000|2022-01-13 14:20:00|130.78|128.78|130.39|128.39|130.91|128.91|130|128|0
1642083900000|2022-01-13 14:25:00|130.26|128.26|129.87|127.87|130.26|128.26|129.61|127.61|0
1642084200000|2022-01-13 14:30:00|128.91|126.91|130.64|128.64|131.42|129.42|127.56|125.56|0
1642084500000|2022-01-13 14:35:00|130.77|128.77|128.86|126.86|132.98|130.98|128.73|126.73|0
1642084800000|2022-01-13 14:40:00|128.47|126.47|130.13|128.13|132.33|130.33|127.97|125.97|0
1642085100000|2022-01-13 14:45:00|129.88|127.88|130|128|131.42|129.42|129.62|127.62|0
1642085400000|2022-01-13 14:50:00|129.87|127.87|130.38|128.38|131.67|129.67|129.36|127.36|0
1642085700000|2022-01-13 14:55:00|130.51|128.51|130.12|128.12|130.51|128.51|127.32|125.32|0
1642086000000|2022-01-13 15:00:00|129.87|127.87|132.97|130.97|133.1|131.1|129.1|127.1|0
1642086300000|2022-01-13 15:05:00|132.84|130.84|133.88|131.88|134.27|132.27|132.32|130.32|0
1642086600000|2022-01-13 15:10:00|134.14|132.14|135.98|133.98|136.11|134.11|134.14|132.14|0
1642086900000|2022-01-13 15:15:00|136.24|134.24|138.63|136.63|139.51|137.51|135.58|133.58|0
1642087200000|2022-01-13 15:20:00|138.23|136.23|137.16|135.16|138.5|136.5|136.77|134.77|0
1642087500000|2022-01-13 15:25:00|137.43|135.43|136.1|134.1|139.03|137.03|136.1|134.1|0
1642087800000|2022-01-13 15:30:00|136.23|134.23|139.03|137.03|140.1|138.1|134.91|132.91|0
1642088100000|2022-01-13 15:35:00|138.76|136.76|139.29|137.29|140.5|138.5|137.82|135.82|0
1642088400000|2022-01-13 15:40:00|139.16|137.16|140.23|138.23|140.37|138.37|137.95|135.95|0
1642088700000|2022-01-13 15:45:00|139.96|137.96|139.82|137.82|141.31|139.31|137.82|135.82|0
1642089000000|2022-01-13 15:50:00|139.96|137.96|145|143|146.66|144.66|139.96|137.96|0
1642089300000|2022-01-13 15:55:00|144.58|142.58|142.39|140.39|144.58|142.58|141.71|139.71|0
1642089600000|2022-01-13 16:00:00|142.8|140.8|142.66|140.66|144.99|142.99|140.36|138.36|0
1642089900000|2022-01-13 16:05:00|142.8|140.8|141.84|139.84|143.48|141.48|140.35|138.35|0
1642090200000|2022-01-13 16:10:00|141.98|139.98|144.57|142.57|145.12|143.12|141.98|139.98|0
1642090500000|2022-01-13 16:15:00|144.43|142.43|144.16|142.16|144.71|142.71|142.24|140.24|0
1642090800000|2022-01-13 16:20:00|144.02|142.02|139.26|137.26|144.43|142.43|139|137|0
1642091100000|2022-01-13 16:25:00|139.13|137.13|136.99|134.99|139.53|137.53|136.46|134.46|0
1642091400000|2022-01-13 16:30:00|137.12|135.12|137.39|135.39|138.45|136.45|136.33|134.33|0
1642091700000|2022-01-13 16:35:00|137.52|135.52|135.53|133.53|137.52|135.52|135.4|133.4|0
1642092000000|2022-01-13 16:40:00|135.66|133.66|136.05|134.05|136.32|134.32|135.13|133.13|0
1642092300000|2022-01-13 16:45:00|135.92|133.92|136.37|134.37|138.59|136.59|135.52|133.52|0
1642092600000|2022-01-13 16:50:00|136.51|134.51|135.44|133.44|137.84|135.84|135.31|133.31|0
1642092900000|2022-01-13 16:55:00|135.57|133.57|136.9|134.9|137.17|135.17|135.57|133.57|0
1642093200000|2022-01-13 17:00:00|137.03|135.03|141.88|139.88|142.29|140.29|137.03|135.03|0
1642093500000|2022-01-13 17:05:00|142.15|140.15|141.06|139.06|142.56|140.56|140.52|138.52|0
1642093800000|2022-01-13 17:10:00|140.93|138.93|144.34|142.34|144.34|142.34|140.93|138.93|0
1642094100000|2022-01-13 17:15:00|144.48|142.48|151.91|149.91|153.2|151.2|144.48|142.48|0
1642094400000|2022-01-13 17:20:00|152.34|150.34|154.34|152.34|157.52|155.52|152.34|150.34|0
1642094700000|2022-01-13 17:25:00|154.19|152.19|154.48|152.48|155.34|153.34|152.62|150.62|0
1642095000000|2022-01-13 17:30:00|155.2|153.2|152.05|150.05|157.66|155.66|151.9|149.9|0
1642095300000|2022-01-13 17:35:00|152.19|150.19|151.62|149.62|154.04|152.04|150.06|148.06|0
1642095600000|2022-01-13 17:40:00|151.33|149.33|154.76|152.76|154.76|152.76|151.33|149.33|0
1642095900000|2022-01-13 17:45:00|154.61|152.61|158.09|156.09|159.11|157.11|152.75|150.75|0
1642096200000|2022-01-13 17:50:00|158.38|156.38|158.05|156.05|159.51|157.51|155.97|153.97|0
1642096500000|2022-01-13 17:55:00|157.76|155.76|155.59|153.59|158.49|156.49|155.59|153.59|0
1642096800000|2022-01-13 18:00:00|155.73|153.73|154.87|152.87|159.29|157.29|154.29|152.29|0
1642097100000|2022-01-13 18:05:00|155.44|153.44|152.58|150.58|155.58|153.58|151.02|149.02|0
1642097400000|2022-01-13 18:10:00|152.72|150.72|153.43|151.43|154.94|152.94|151.73|149.73|0
1642097700000|2022-01-13 18:15:00|153.14|151.14|152.78|150.78|153.78|151.78|150.8|148.8|0
1642098000000|2022-01-13 18:20:00|152.64|150.64|149.67|147.67|153.64|151.64|148.54|146.54|0
1642098300000|2022-01-13 18:25:00|149.52|147.52|150.37|148.37|152.78|150.78|148.68|146.68|0
1642098600000|2022-01-13 18:30:00|150.65|148.65|152.49|150.49|152.77|150.77|150.65|148.65|0
1642098900000|2022-01-13 18:35:00|152.35|150.35|151.78|149.78|154.34|152.34|151.07|149.07|0
1642099200000|2022-01-13 18:40:00|152.06|150.06|153.62|151.62|154.2|152.2|152.06|150.06|0
1642099500000|2022-01-13 18:45:00|153.48|151.48|151.77|149.77|153.77|151.77|151.35|149.35|0
1642099800000|2022-01-13 18:50:00|151.91|149.91|151.62|149.62|153.05|151.05|151.34|149.34|0
1642100100000|2022-01-13 18:55:00|151.48|149.48|149.5|147.5|151.91|149.91|149.36|147.36|0
1642100400000|2022-01-13 19:00:00|149.64|147.64|147.82|145.82|150.49|148.49|146.57|144.57|0
1642100700000|2022-01-13 19:05:00|147.68|145.68|146.28|144.28|149.52|147.52|145.73|143.73|0
1642101000000|2022-01-13 19:10:00|146.43|144.43|149.59|147.59|149.74|147.74|146.43|144.43|0
1642101300000|2022-01-13 19:15:00|149.31|147.31|153.02|151.02|154.46|152.46|148.89|146.89|0
1642101600000|2022-01-13 19:20:00|152.87|150.87|152.87|150.87|154.31|152.31|152.15|150.15|0
1642101900000|2022-01-13 19:25:00|153.09|151.09|154.97|152.97|155.26|153.26|152.43|150.43|0
1642102200000|2022-01-13 19:30:00|155.26|153.26|154.82|152.82|157.89|155.89|154.53|152.53|0
1642102500000|2022-01-13 19:35:00|154.68|152.68|158.62|156.62|158.62|156.62|154.39|152.39|0
1642102800000|2022-01-13 19:40:00|158.47|156.47|156.65|154.65|158.76|156.76|156.07|154.07|0
1642103100000|2022-01-13 19:45:00|156.8|154.8|158.55|156.55|158.7|156.7|155.63|153.63|0
1642103400000|2022-01-13 19:50:00|158.4|156.4|156.65|154.65|159.14|157.14|156.21|154.21|0
1642103700000|2022-01-13 19:55:00|156.79|154.79|155.92|153.92|156.79|154.79|154.61|152.61|0
1642104000000|2022-01-13 20:00:00|156.64|154.64|162.23|160.23|163.28|161.28|156.64|154.64|0
1642104300000|2022-01-13 20:05:00|161.64|159.64|163.41|161.41|163.56|161.56|160.02|158.02|0
1642104600000|2022-01-13 20:10:00|163.56|161.56|164.61|162.61|166.56|164.56|162.97|160.97|0
1642104900000|2022-01-13 20:15:00|164.76|162.76|163.11|161.11|166.11|164.11|161.77|159.77|0
1642105200000|2022-01-13 20:20:00|163.26|161.26|165.2|163.2|166.71|164.71|162.22|160.22|0
1642105500000|2022-01-13 20:25:00|165.5|163.5|163.25|161.25|166.1|164.1|162.8|160.8|0
1642105800000|2022-01-13 20:30:00|162.51|160.51|162.35|160.35|164.22|162.22|160.73|158.73|0
1642106100000|2022-01-13 20:35:00|163.1|161.1|170.18|168.18|170.18|168.18|162.8|160.8|0
1642106400000|2022-01-13 20:40:00|169.57|167.57|169.72|167.72|170.03|168.03|167.6|165.6|0
1642106700000|2022-01-13 20:45:00|170.33|168.33|174.66|172.66|175.28|173.28|169.26|167.26|0
1642107000000|2022-01-13 20:50:00|174.5|172.5|178.07|176.07|179.16|177.16|174.35|172.35|0
1642107300000|2022-01-13 20:55:00|178.69|176.69|173.73|171.73|180.73|178.73|173.58|171.58|0
1642107600000|2022-01-13 21:00:00|172.81|170.81|177.21|175.21|177.99|175.99|171.43|169.43|0
1642107900000|2022-01-13 21:05:00|176.75|174.75|177.36|175.36|178.29|176.29|175.52|173.52|0
1642108200000|2022-01-13 21:10:00|177.21|175.21|176.28|174.28|178.45|176.45|175.36|173.36|0
1642108500000|2022-01-13 21:15:00|176.74|174.14|177.81|175.21|178.28|175.68|176.43|173.83|0
1642108800000|2022-01-13 21:20:00|177.5|174.9|178.12|175.52|178.43|175.83|177.5|174.9|0
1642109100000|2022-01-13 21:25:00|177.96|175.36|179.51|176.91|180.06|177.46|177.27|174.67|0
1642109400000|2022-01-13 21:30:00|179.36|176.76|177.65|175.05|179.98|177.38|177.65|175.05|0
1642109700000|2022-01-13 21:35:00|177.73|175.13|177.34|174.74|177.96|175.36|176.8|174.2|0
1642110000000|2022-01-13 21:40:00|177.18|174.58|177.33|174.73|177.64|175.04|176.57|173.97|0
1642110300000|2022-01-13 21:45:00|177.26|174.66|178.03|175.43|178.57|175.97|176.72|174.12|0
1642110600000|2022-01-13 21:50:00|177.95|175.35|177.02|174.42|178.26|175.66|177.02|174.42|0
1642110900000|2022-01-13 21:55:00|177.17|174.57|176.33|173.73|177.17|174.57|176.25|173.65|0
1642111200000|2022-01-13 22:00:00|176.11|173.51|176.15|173.55|176.36|173.76|176.11|173.51|0
1642111500000|2022-01-13 22:05:00|176.18|173.58|176.12|173.52|176.24|173.64|175.92|173.32|0
1642111800000|2022-01-13 22:10:00|176.15|173.55|176.12|173.52|176.15|173.55|176.12|173.52|0
1642112100000|2022-01-13 22:15:00|176.1|173.5|176.43|173.83|176.52|173.92|176.1|173.5|0
1642112400000|2022-01-13 22:20:00|176.45|173.85|176.51|173.91|176.57|173.97|176.38|173.78|0
1642112700000|2022-01-13 22:25:00|176.49|173.89|176.51|173.91|176.51|173.91|176.49|173.89|0
1642113000000|2022-01-13 22:30:00|176.49|173.89|176.51|173.91|176.6|174|176.27|173.67|0
1642113300000|2022-01-13 22:35:00|176.49|173.89|176.49|173.89|176.56|173.96|176.49|173.89|0
1642113600000|2022-01-13 22:40:00|176.39|173.79|176.39|173.79|176.49|173.89|176.31|173.71|0
1642113900000|2022-01-13 22:45:00|176.37|173.77|176.35|173.75|176.43|173.83|176.35|173.75|0
1642114200000|2022-01-13 22:50:00|176.34|173.74|176.12|173.52|176.34|173.74|176.08|173.48|0
1642114500000|2022-01-13 22:55:00|176.14|173.54|176.05|173.45|176.14|173.54|175.85|173.25|0
1642114800000|2022-01-13 23:00:00|174.76|172.16|174.06|171.46|174.83|172.23|173.38|170.78|0
1642115100000|2022-01-13 23:05:00|174.37|171.77|174.52|171.92|175.59|172.99|174.06|171.46|0
1642115400000|2022-01-13 23:10:00|174.29|171.69|173.75|171.15|174.67|172.07|173.45|170.85|0
1642115700000|2022-01-13 23:15:00|173.9|171.3|175.36|172.76|175.43|172.83|173.9|171.3|0
1642116000000|2022-01-13 23:20:00|175.58|172.98|174.66|172.06|175.58|172.98|174.05|171.45|0
1642116300000|2022-01-13 23:25:00|174.59|171.99|175.5|172.9|175.89|173.29|174.59|171.99|0
1642116600000|2022-01-13 23:30:00|175.42|172.82|174.06|171.46|175.58|172.98|173.61|171.01|0
1642116900000|2022-01-13 23:35:00|174.22|171.62|174.21|171.61|175.14|172.54|173.99|171.39|0
1642117200000|2022-01-13 23:40:00|174.14|171.54|173.16|170.56|174.21|171.61|172.7|170.1|0
1642117500000|2022-01-13 23:45:00|173.31|170.71|172.32|169.72|173.47|170.87|172.24|169.64|0
1642117800000|2022-01-13 23:50:00|172.39|169.79|172.85|170.25|173.46|170.86|172.39|169.79|0
1642118100000|2022-01-13 23:55:00|172.93|170.33|172.84|170.24|173.92|171.32|172.84|170.24|0
1642118400000|2022-01-14 00:00:00|173.15|170.55|178.25|175.65|179.74|177.14|172.54|169.94|0
1642118700000|2022-01-14 00:05:00|178.72|176.12|175.61|173.01|178.72|176.12|175.45|172.85|0
1642119000000|2022-01-14 00:10:00|175.92|173.32|174.53|171.93|175.92|173.32|174.22|171.62|0
1642119300000|2022-01-14 00:15:00|174.68|172.08|173.29|170.69|174.99|172.39|172.22|169.62|0
1642119600000|2022-01-14 00:20:00|173.45|170.85|173.29|170.69|174.37|171.77|173.14|170.54|0
1642119900000|2022-01-14 00:25:00|173.37|170.77|173.9|171.3|174.52|171.92|172.98|170.38|0
1642120200000|2022-01-14 00:30:00|174.05|171.45|174.98|172.38|175.13|172.53|173.52|170.92|0
1642120500000|2022-01-14 00:35:00|175.06|172.46|173.89|171.29|175.13|172.53|171.9|169.3|0
1642120800000|2022-01-14 00:40:00|174.05|171.45|172.66|170.06|175.13|172.53|172.28|169.68|0
1642121100000|2022-01-14 00:45:00|172.44|169.84|175.74|173.14|176.05|173.45|172.44|169.84|0
1642121400000|2022-01-14 00:50:00|175.89|173.29|173.81|171.21|176.36|173.76|173.73|171.13|0
1642121700000|2022-01-14 00:55:00|173.58|170.98|173.27|170.67|174.04|171.44|173.11|170.51|0
1642122000000|2022-01-14 01:00:00|173.35|170.75|172.04|169.44|174.03|171.43|171.28|168.68|0
1642122300000|2022-01-14 01:05:00|172.19|169.59|172.19|169.59|173.26|170.66|172.04|169.44|0
1642122600000|2022-01-14 01:10:00|172.04|169.44|173.41|170.81|173.72|171.12|171.81|169.21|0
1642122900000|2022-01-14 01:15:00|173.34|170.74|174.95|172.35|175.1|172.5|173.26|170.66|0
1642123200000|2022-01-14 01:20:00|175.26|172.66|174.25|171.65|176.03|173.43|173.87|171.27|0
1642123500000|2022-01-14 01:25:00|174.1|171.5|175.95|173.35|176.18|173.58|174.02|171.42|0
1642123800000|2022-01-14 01:30:00|175.87|173.27|176.33|173.73|177.11|174.51|175.33|172.73|0
1642124100000|2022-01-14 01:35:00|176.18|173.58|174.94|172.34|176.33|173.73|174.01|171.41|0
1642124400000|2022-01-14 01:40:00|174.78|172.18|177.57|174.97|177.72|175.12|174.47|171.87|0
1642124700000|2022-01-14 01:45:00|178.04|175.44|177.1|174.5|179.29|176.69|176.48|173.88|0
1642125000000|2022-01-14 01:50:00|176.94|174.34|177.33|174.73|178.19|175.59|176.94|174.34|0
1642125300000|2022-01-14 01:55:00|177.41|174.81|177.87|175.27|178.96|176.36|176.94|174.34|0
1642125600000|2022-01-14 02:00:00|177.71|175.11|177.56|174.96|178.81|176.21|176.62|174.02|0
1642125900000|2022-01-14 02:05:00|177.24|174.64|178.26|175.66|178.26|175.66|176.93|174.33|0
1642126200000|2022-01-14 02:10:00|178.33|175.73|182.57|179.97|182.89|180.29|178.02|175.42|0
1642126500000|2022-01-14 02:15:00|182.73|180.13|182.89|180.29|183.68|181.08|181.78|179.18|0
1642126800000|2022-01-14 02:20:00|183.05|180.45|181.62|179.02|183.05|180.45|180.68|178.08|0
1642127100000|2022-01-14 02:25:00|181.46|178.86|180.36|177.76|181.78|179.18|180.12|177.52|0
1642127400000|2022-01-14 02:30:00|180.2|177.6|179.26|176.66|180.2|177.6|178.87|176.27|0
1642127700000|2022-01-14 02:35:00|179.1|176.5|178.47|175.87|179.1|176.5|178.47|175.87|0
1642128000000|2022-01-14 02:40:00|178.16|175.56|176.99|174.39|178.16|175.56|176.91|174.31|0
1642128300000|2022-01-14 02:45:00|177.06|174.46|178.15|175.55|178.23|175.63|176.6|174|0
1642128600000|2022-01-14 02:50:00|178|175.4|177.37|174.77|178|175.4|176.9|174.3|0
1642128900000|2022-01-14 02:55:00|177.21|174.61|176.28|173.68|177.37|174.77|176.28|173.68|0
1642129200000|2022-01-14 03:00:00|176.43|173.83|178.07|175.47|178.14|175.54|176.12|173.52|0
1642129500000|2022-01-14 03:05:00|178.14|175.54|175.65|173.05|178.14|175.54|174.73|172.13|0
1642129800000|2022-01-14 03:10:00|175.81|173.21|176.82|174.22|177.36|174.76|174.88|172.28|0
1642130100000|2022-01-14 03:15:00|176.89|174.29|176.58|173.98|177.28|174.68|176.42|173.82|0
1642130400000|2022-01-14 03:20:00|176.5|173.9|176.88|174.28|177.51|174.91|176.27|173.67|0
1642130700000|2022-01-14 03:25:00|177.04|174.44|177.66|175.06|177.66|175.06|176.26|173.66|0
1642131000000|2022-01-14 03:30:00|177.82|175.22|178.83|176.23|179.38|176.78|177.19|174.59|0
1642131300000|2022-01-14 03:35:00|178.67|176.07|178.43|175.83|179.06|176.46|177.81|175.21|0
1642131600000|2022-01-14 03:40:00|178.28|175.68|179.84|177.24|180|177.4|178.28|175.68|0
1642131900000|2022-01-14 03:45:00|179.68|177.08|179.05|176.45|180.15|177.55|178.9|176.3|0
1642132200000|2022-01-14 03:50:00|178.98|176.38|179.21|176.61|179.76|177.16|178.98|176.38|0
1642132500000|2022-01-14 03:55:00|179.13|176.53|178.42|175.82|179.13|176.53|177.49|174.89|0
1642132800000|2022-01-14 04:00:00|177.95|175.35|176.24|173.64|178.03|175.43|175.62|173.02|0
1642133100000|2022-01-14 04:05:00|176.08|173.48|174.69|172.09|176.08|173.48|174.23|171.63|0
1642133400000|2022-01-14 04:10:00|174.38|171.78|174.53|171.93|174.77|172.17|173.92|171.32|0
1642133700000|2022-01-14 04:15:00|174.61|172.01|174.92|172.32|175.07|172.47|174.22|171.62|0
1642134000000|2022-01-14 04:20:00|174.99|172.39|172.07|169.47|174.99|172.39|171.92|169.32|0
1642134300000|2022-01-14 04:25:00|171.92|169.32|172.53|169.93|172.68|170.08|171.76|169.16|0
1642134600000|2022-01-14 04:30:00|172.45|169.85|173.14|170.54|173.44|170.84|172.22|169.62|0
1642134900000|2022-01-14 04:35:00|173.22|170.62|173.9|171.3|174.06|171.46|172.98|170.38|0
1642135200000|2022-01-14 04:40:00|174.05|171.45|173.82|171.22|174.21|171.61|173.82|171.22|0
1642135500000|2022-01-14 04:45:00|173.74|171.14|173.74|171.14|174.05|171.45|173.21|170.61|0
1642135800000|2022-01-14 04:50:00|173.67|171.07|173.74|171.14|174.13|171.53|173.43|170.83|0
1642136100000|2022-01-14 04:55:00|173.89|171.29|173.66|171.06|174.35|171.75|173.66|171.06|0
1642136400000|2022-01-14 05:00:00|173.58|170.98|172.81|170.21|173.58|170.98|172.5|169.9|0
1642136700000|2022-01-14 05:05:00|172.74|170.14|174.04|171.44|175.12|172.52|172.74|170.14|0
1642137000000|2022-01-14 05:10:00|173.96|171.36|176.41|173.81|176.49|173.89|173.88|171.28|0
1642137300000|2022-01-14 05:15:00|176.26|173.66|175.42|172.82|176.41|173.81|175.42|172.82|0
1642137600000|2022-01-14 05:20:00|175.34|172.74|175.49|172.89|176.1|173.5|175.33|172.73|0
1642137900000|2022-01-14 05:25:00|175.64|173.04|175.64|173.04|176.1|173.5|174.72|172.12|0
1642138200000|2022-01-14 05:30:00|175.72|173.12|176.4|173.8|176.4|173.8|175.18|172.58|0
1642138500000|2022-01-14 05:35:00|176.48|173.88|175.32|172.72|176.48|173.88|175.02|172.42|0
1642138800000|2022-01-14 05:40:00|175.48|172.88|175.86|173.26|176.39|173.79|175.32|172.72|0
1642139100000|2022-01-14 05:45:00|175.78|173.18|175.16|172.56|176.08|173.48|175.16|172.56|0
1642139400000|2022-01-14 05:50:00|175.32|172.72|174.09|171.49|175.47|172.87|174.09|171.49|0
1642139700000|2022-01-14 05:55:00|174.25|171.65|173.79|171.19|174.55|171.95|173.64|171.04|0
1642140000000|2022-01-14 06:00:00|173.94|171.34|173.86|171.26|173.94|171.34|171.82|169.22|0
1642140300000|2022-01-14 06:05:00|173.78|171.18|174.54|171.94|175.46|172.86|173.78|171.18|0
1642140600000|2022-01-14 06:10:00|174.39|171.79|172.79|170.19|174.54|171.94|172.64|170.04|0
1642140900000|2022-01-14 06:15:00|172.72|170.12|172.26|169.66|172.72|170.12|171.81|169.21|0
1642141200000|2022-01-14 06:20:00|172.19|169.59|172.86|170.26|173.32|170.72|170.9|168.3|0
1642141500000|2022-01-14 06:25:00|172.71|170.11|171.95|169.35|173.62|171.02|171.8|169.2|0
1642141800000|2022-01-14 06:30:00|171.8|169.2|170.74|168.14|172.03|169.43|170.14|167.54|0
1642142100000|2022-01-14 06:35:00|170.89|168.29|170.89|168.29|171.34|168.74|170.52|167.92|0
1642142400000|2022-01-14 06:40:00|170.82|168.22|170.51|167.91|170.82|168.22|169.98|167.38|0
1642142700000|2022-01-14 06:45:00|170.43|167.83|170.73|168.13|171.34|168.74|170.28|167.68|0
1642143000000|2022-01-14 06:50:00|170.88|168.28|171.33|168.73|171.48|168.88|170.88|168.28|0
1642143300000|2022-01-14 06:55:00|171.18|168.58|171.25|168.65|171.33|168.73|170.88|168.28|0
1642143600000|2022-01-14 07:00:00|171.03|168.43|170.72|168.12|171.48|168.88|170.12|167.52|0
1642143900000|2022-01-14 07:05:00|170.5|167.9|171.02|168.42|171.17|168.57|169.82|167.22|0
1642144200000|2022-01-14 07:10:00|170.87|168.27|170.11|167.51|171.32|168.72|169.82|167.22|0
1642144500000|2022-01-14 07:15:00|170.04|167.44|169.06|166.46|170.11|167.51|168.76|166.16|0
1642144800000|2022-01-14 07:20:00|168.99|166.39|169.29|166.69|169.44|166.84|168.31|165.71|0
1642145100000|2022-01-14 07:25:00|169.21|166.61|170.1|167.5|170.41|167.81|169.06|166.46|0
1642145400000|2022-01-14 07:30:00|170.25|167.65|172.82|170.22|173.12|170.52|170.25|167.65|0
1642145700000|2022-01-14 07:35:00|172.74|170.14|173.88|171.28|173.88|171.28|171.76|169.16|0
1642146000000|2022-01-14 07:40:00|173.57|170.97|173.87|171.27|175.09|172.49|172.96|170.36|0
1642146300000|2022-01-14 07:45:00|173.57|170.97|174.33|171.73|174.79|172.19|173.41|170.81|0
1642146600000|2022-01-14 07:50:00|174.48|171.88|175.24|172.64|175.55|172.95|174.33|171.73|0
1642146900000|2022-01-14 07:55:00|175.39|172.79|175.39|172.79|176.31|173.71|174.93|172.33|0
1642147200000|2022-01-14 08:00:00|175.69|173.09|177.07|174.47|177.77|175.17|173.41|170.81|0
1642147500000|2022-01-14 08:05:00|177.38|174.78|175.24|173.24|177.38|175.01|174.47|172.47|0
1642147800000|2022-01-14 08:10:00|175.08|173.08|173.55|171.55|175.85|173.85|172.49|170.49|0
1642148100000|2022-01-14 08:15:00|173.4|171.4|169.85|167.85|173.4|171.4|169.17|167.17|0
1642148400000|2022-01-14 08:20:00|170.07|168.07|168.87|166.87|170.98|168.98|168.87|166.87|0
1642148700000|2022-01-14 08:25:00|169.02|167.02|169.77|167.77|170.37|168.37|168.5|166.5|0
1642149000000|2022-01-14 08:30:00|169.92|167.92|169.39|167.39|170.22|168.22|168.42|166.42|0
1642149300000|2022-01-14 08:35:00|169.16|167.16|168.41|166.41|169.46|167.46|167.51|165.51|0
1642149600000|2022-01-14 08:40:00|168.56|166.56|170.53|168.53|170.68|168.68|168.26|166.26|0
1642149900000|2022-01-14 08:45:00|170.68|168.68|172.81|170.81|172.96|170.96|170.22|168.22|0
1642150200000|2022-01-14 08:50:00|172.65|170.65|173.34|171.34|174.95|172.95|171.43|169.43|0
1642150500000|2022-01-14 08:55:00|173.42|171.42|173.19|171.19|174.49|172.49|171.58|169.58|0
1642150800000|2022-01-14 09:00:00|173.41|171.41|170.21|168.21|173.41|171.41|169.99|167.99|0
1642151100000|2022-01-14 09:05:00|170.36|168.36|171.73|169.73|172.34|170.34|169.9|167.9|0
1642151400000|2022-01-14 09:10:00|171.81|169.81|170.2|168.2|173.56|171.56|170.2|168.2|0
1642151700000|2022-01-14 09:15:00|170.36|168.36|169.29|167.29|171.11|169.11|168.84|166.84|0
1642152000000|2022-01-14 09:20:00|168.99|166.99|168.69|166.69|169.29|167.29|167.78|165.78|0
1642152300000|2022-01-14 09:25:00|168.84|166.84|168.91|166.91|171.72|169.72|168.69|166.69|0
1642152600000|2022-01-14 09:30:00|168.98|166.98|166.73|164.73|168.98|166.98|166.5|164.5|0
1642152900000|2022-01-14 09:35:00|166.43|164.43|166.72|164.72|167.18|165.18|166.12|164.12|0
1642153200000|2022-01-14 09:40:00|166.57|164.57|167.7|165.7|167.92|165.92|166.57|164.57|0
1642153500000|2022-01-14 09:45:00|167.62|165.62|169.12|167.12|169.42|167.42|167.47|165.47|0
1642153800000|2022-01-14 09:50:00|169.27|167.27|169.72|167.72|170.64|168.64|168.37|166.37|0
1642154100000|2022-01-14 09:55:00|169.88|167.88|169.27|167.27|170.18|168.18|168.21|166.21|0
1642154400000|2022-01-14 10:00:00|169.12|167.12|171.08|169.08|171.08|169.08|168.96|166.96|0
1642154700000|2022-01-14 10:05:00|170.93|168.93|169.41|167.41|170.93|168.93|168.96|166.96|0
1642155000000|2022-01-14 10:10:00|169.49|167.49|170.47|168.47|170.55|168.55|168.81|166.81|0
1642155300000|2022-01-14 10:15:00|170.32|168.32|171.38|169.38|171.68|169.68|170.09|168.09|0
1642155600000|2022-01-14 10:20:00|171.23|169.23|171.07|169.07|171.53|169.53|170.01|168.01|0
1642155900000|2022-01-14 10:25:00|170.92|168.92|172.83|170.83|173.05|171.05|170.92|168.92|0
1642156200000|2022-01-14 10:30:00|172.9|170.9|173.97|171.97|175.17|173.17|172.9|170.9|0
1642156500000|2022-01-14 10:35:00|173.9|171.9|172.67|170.67|174.58|172.58|172.59|170.59|0
1642156800000|2022-01-14 10:40:00|172.75|170.75|172.29|170.29|173.2|171.2|172.13|170.13|0
1642157100000|2022-01-14 10:45:00|172.59|170.59|171.22|169.22|172.89|170.89|170.77|168.77|0
1642157400000|2022-01-14 10:50:00|171|169|171.98|169.98|172.58|170.58|170.92|168.92|0
1642157700000|2022-01-14 10:55:00|171.82|169.82|171.82|169.82|171.82|169.82|171.06|169.06|0
1642158000000|2022-01-14 11:00:00|171.67|169.67|170.45|168.45|171.82|169.82|170|168|0
1642158300000|2022-01-14 11:05:00|170.15|168.15|170.91|168.91|171.36|169.36|170|168|0
1642158600000|2022-01-14 11:10:00|171.06|169.06|170.68|168.68|171.06|169.06|170|168|0
1642158900000|2022-01-14 11:15:00|170.6|168.6|171.13|169.13|171.96|169.96|170.45|168.45|0
1642159200000|2022-01-14 11:20:00|171.05|169.05|172.41|170.41|172.41|170.41|170.29|168.29|0
1642159500000|2022-01-14 11:25:00|172.26|170.26|172.11|170.11|172.87|170.87|171.8|169.8|0
1642159800000|2022-01-14 11:30:00|171.95|169.95|172.94|170.94|173.32|171.32|171.95|169.95|0
1642160100000|2022-01-14 11:35:00|173.02|171.02|174.23|172.23|174.69|172.69|171.95|169.95|0
1642160400000|2022-01-14 11:40:00|174.39|172.39|173.92|171.92|175.77|173.77|173.62|171.62|0
1642160700000|2022-01-14 11:45:00|174.31|172.31|173.85|171.85|174.84|172.84|173.77|171.77|0
1642161000000|2022-01-14 11:50:00|173.77|171.77|174.53|172.53|175.15|173.15|173.77|171.77|0
1642161300000|2022-01-14 11:55:00|174.46|172.46|176.06|174.06|176.99|174.99|173.92|171.92|0
1642161600000|2022-01-14 12:00:00|176.37|174.37|179|177|179.16|177.16|175.75|173.75|0
1642161900000|2022-01-14 12:05:00|179.16|177.16|182.13|180.13|182.6|180.6|178.22|176.22|0
1642162200000|2022-01-14 12:10:00|181.97|179.97|179.77|177.77|182.28|180.28|179.46|177.46|0
1642162500000|2022-01-14 12:15:00|179.93|177.93|180.71|178.71|180.71|178.71|178.68|176.68|0
1642162800000|2022-01-14 12:20:00|180.55|178.55|179.14|177.14|181.18|179.18|177.9|175.9|0
1642163100000|2022-01-14 12:25:00|178.99|176.99|183.06|181.06|183.22|181.22|178.68|176.68|0
1642163400000|2022-01-14 12:30:00|183.21|181.21|181.64|179.64|183.37|181.37|181.64|179.64|0
1642163700000|2022-01-14 12:35:00|181.8|179.8|184.31|182.31|184.47|182.47|181.41|179.41|0
1642164000000|2022-01-14 12:40:00|184.47|182.47|188.46|186.46|189.43|187.43|184.07|182.07|0
1642164300000|2022-01-14 12:45:00|188.3|186.3|187.5|185.5|188.46|186.46|186.39|184.39|0
1642164600000|2022-01-14 12:50:00|187.42|185.42|188.78|186.78|189.26|187.26|186.86|184.86|0
1642164900000|2022-01-14 12:55:00|189.1|187.1|197.7|195.7|197.7|195.7|188.46|186.46|0
1642165200000|2022-01-14 13:00:00|197.2|195.2|196.87|194.87|201.16|199.16|194.59|192.59|0
1642165500000|2022-01-14 13:05:00|196.95|194.95|196.02|194.02|199.07|197.07|192.58|190.58|0
1642165800000|2022-01-14 13:10:00|196.18|194.18|198.29|196.29|198.79|196.79|194.19|192.19|0
1642166100000|2022-01-14 13:15:00|198.13|196.13|194.84|192.84|198.13|196.13|192.72|190.72|0
1642166400000|2022-01-14 13:20:00|194.67|192.67|193.2|191.2|195.49|193.49|193.04|191.04|0
1642166700000|2022-01-14 13:25:00|193.53|191.53|193.77|191.77|195.82|193.82|193.04|191.04|0
1642167000000|2022-01-14 13:30:00|193.69|191.69|195.81|193.81|197.95|195.95|193.04|191.04|0
1642167300000|2022-01-14 13:35:00|195.65|193.65|198.28|196.28|198.77|196.77|195.32|193.32|0
1642167600000|2022-01-14 13:40:00|198.11|196.11|200.43|198.43|201.43|199.43|196.14|194.14|0
1642167900000|2022-01-14 13:45:00|199.93|197.93|201.09|199.09|202.42|200.42|197.94|195.94|0
1642168200000|2022-01-14 13:50:00|201.42|199.42|203.8|201.8|205.3|203.3|201.26|199.26|0
1642168500000|2022-01-14 13:55:00|203.63|201.63|201.3|199.3|205.64|203.64|201.3|199.3|0
1642168800000|2022-01-14 14:00:00|201.8|199.8|200.96|198.96|203.96|201.96|200.8|198.8|0
1642169100000|2022-01-14 14:05:00|200.8|198.8|197.24|195.24|200.8|198.8|196.25|194.25|0
1642169400000|2022-01-14 14:10:00|197.08|195.08|196.25|194.25|197.9|195.9|194.94|192.94|0
1642169700000|2022-01-14 14:15:00|196.5|194.5|195.75|193.75|197.57|195.57|193.79|191.79|0
1642170000000|2022-01-14 14:20:00|196.08|194.08|196.08|194.08|197.9|195.9|194.93|192.93|0
1642170300000|2022-01-14 14:25:00|195.92|193.92|196.9|194.9|196.9|194.9|194.11|192.11|0
1642170600000|2022-01-14 14:30:00|196.24|194.24|197.39|195.39|198.88|196.88|193.13|191.13|0
1642170900000|2022-01-14 14:35:00|196.9|194.9|185.86|183.86|198.55|196.55|183.63|181.63|0
1642171200000|2022-01-14 14:40:00|186.02|184.02|185.3|183.3|189.39|187.39|183|181|0
1642171500000|2022-01-14 14:45:00|185.54|183.54|185.85|183.85|186.65|184.65|179.53|177.53|0
1642171800000|2022-01-14 14:50:00|185.62|183.62|180.47|178.47|186.65|184.65|180.15|178.15|0
1642172100000|2022-01-14 14:55:00|180.78|178.78|177.55|175.55|181.1|179.1|171.12|169.12|0
1642172400000|2022-01-14 15:00:00|177.01|175.01|183.93|181.93|186.62|184.62|176.47|174.47|0
1642172700000|2022-01-14 15:05:00|183.62|181.62|180.49|178.49|183.62|181.62|178.31|176.31|0
1642173000000|2022-01-14 15:10:00|180.64|178.64|183.93|181.93|184.24|182.24|177.08|175.08|0
1642173300000|2022-01-14 15:15:00|183.3|181.3|174.93|172.93|183.3|181.3|174.62|172.62|0
1642173600000|2022-01-14 15:20:00|175.08|173.08|184.71|182.71|184.71|182.71|175.08|173.08|0
1642173900000|2022-01-14 15:25:00|184.55|182.55|185.34|183.34|187.88|185.88|182.82|180.82|0
1642174200000|2022-01-14 15:30:00|185.5|183.5|184.55|182.55|189.32|187.32|184.39|182.39|0
1642174500000|2022-01-14 15:35:00|184.39|182.39|188.35|186.35|191.24|189.24|184.23|182.23|0
1642174800000|2022-01-14 15:40:00|188.03|186.03|191.05|189.05|191.7|189.7|186.42|184.42|0
1642175100000|2022-01-14 15:45:00|190.89|188.89|187.04|185.04|192.02|190.02|185.61|183.61|0
1642175400000|2022-01-14 15:50:00|187.36|185.36|189.76|187.76|192.99|190.99|186.57|184.57|0
1642175700000|2022-01-14 15:55:00|190.4|188.4|187.99|185.99|191.86|189.86|187.6|185.6|0
1642176000000|2022-01-14 16:00:00|187.68|185.68|190.56|188.56|192.98|190.98|183.24|181.24|0
1642176300000|2022-01-14 16:05:00|190.88|188.88|196.08|194.08|196.08|194.08|190.88|188.88|0
1642176600000|2022-01-14 16:10:00|195.75|193.75|197.06|195.06|197.88|195.88|194.28|192.28|0
1642176900000|2022-01-14 16:15:00|197.72|195.72|198.87|196.87|200.03|198.03|196.4|194.4|0
1642177200000|2022-01-14 16:20:00|198.21|196.21|195.49|193.49|199.44|197.44|195.16|193.16|0
1642177500000|2022-01-14 16:25:00|195.32|193.32|195.4|193.4|196.47|194.47|191.42|189.42|0
1642177800000|2022-01-14 16:30:00|195.16|193.16|192.87|190.87|197.45|195.45|190.93|188.93|0
1642178100000|2022-01-14 16:35:00|192.71|190.71|189.95|187.95|193.03|191.03|188.5|186.5|0
1642178400000|2022-01-14 16:40:00|189.79|187.79|188.02|186.02|190.76|188.76|185.78|183.78|0
1642178700000|2022-01-14 16:45:00|187.22|185.22|184.14|182.14|187.86|185.86|182.4|180.4|0
1642179000000|2022-01-14 16:50:00|183.83|181.83|183.42|181.42|184.69|182.69|181.99|179.99|0
1642179300000|2022-01-14 16:55:00|183.58|181.58|184.21|182.21|184.85|182.85|181.99|179.99|0
1642179600000|2022-01-14 17:00:00|184.69|182.69|187.41|185.41|187.57|185.57|182.94|180.94|0
1642179900000|2022-01-14 17:05:00|187.09|185.09|184.2|182.2|187.57|185.57|183.89|181.89|0
1642180200000|2022-01-14 17:10:00|184.05|182.05|187.89|185.89|188.21|186.21|182.14|180.14|0
1642180500000|2022-01-14 17:15:00|187.57|185.57|187.08|185.08|188.05|186.05|185.8|183.8|0
1642180800000|2022-01-14 17:20:00|187.24|185.24|190.96|188.96|191.12|189.12|187.08|185.08|0
1642181100000|2022-01-14 17:25:00|190.8|188.8|188.04|186.04|191.61|189.61|187.56|185.56|0
1642181400000|2022-01-14 17:30:00|188.36|186.36|187.39|185.39|189.33|187.33|186.91|184.91|0
1642181700000|2022-01-14 17:35:00|187.23|185.23|187.23|185.23|187.87|185.87|184.51|182.51|0
1642182000000|2022-01-14 17:40:00|187.71|185.71|190.22|188.22|190.95|188.95|187.71|185.71|0
1642182300000|2022-01-14 17:45:00|190.14|188.14|195.2|193.2|196.52|194.52|190.14|188.14|0
1642182600000|2022-01-14 17:50:00|195.37|193.37|196.85|194.85|198.01|196.01|194.38|192.38|0
1642182900000|2022-01-14 17:55:00|197.02|195.02|198.45|196.45|199.12|197.12|193.5|191.5|0
1642183200000|2022-01-14 18:00:00|198.62|196.62|196.12|194.12|199.96|197.96|194.96|192.96|0
1642183500000|2022-01-14 18:05:00|196.28|194.28|198.61|196.61|199.28|197.28|195.29|193.29|0
1642183800000|2022-01-14 18:10:00|198.78|196.78|196.78|194.78|201.13|199.13|196.11|194.11|0
1642184100000|2022-01-14 18:15:00|196.61|194.61|197.27|195.27|198.44|196.44|195.45|193.45|0
1642184400000|2022-01-14 18:20:00|197.61|195.61|202.81|200.81|203.15|201.15|197.61|195.61|0
1642184700000|2022-01-14 18:25:00|202.73|200.73|199.98|197.98|203.17|201.17|199.25|197.25|0
1642185000000|2022-01-14 18:30:00|200.31|198.31|203.17|201.17|203.17|201.17|198.14|196.14|0
1642185300000|2022-01-14 18:35:00|202.49|200.49|200.81|198.81|203.34|201.34|199.81|197.81|0
1642185600000|2022-01-14 18:40:00|200.48|198.48|195.65|193.65|201.31|199.31|195.32|193.32|0
1642185900000|2022-01-14 18:45:00|195.98|193.98|196.64|194.64|198.8|196.8|195.48|193.48|0
1642186200000|2022-01-14 18:50:00|196.8|194.8|192.31|190.31|197.14|195.14|192.31|190.31|0
1642186500000|2022-01-14 18:55:00|192.48|190.48|187.68|185.68|192.81|190.81|186.7|184.7|0
1642186800000|2022-01-14 19:00:00|187.51|185.51|186.37|184.37|188.01|186.01|183.45|181.45|0
1642187100000|2022-01-14 19:05:00|186.53|184.53|187.67|185.67|188.98|186.98|186.04|184.04|0
1642187400000|2022-01-14 19:10:00|187.84|185.84|187.02|185.02|190.46|188.46|186.85|184.85|0
1642187700000|2022-01-14 19:15:00|186.69|184.69|186.85|184.85|188.65|186.65|185.38|183.38|0
1642188000000|2022-01-14 19:20:00|187.18|185.18|184.73|182.73|187.67|185.67|184.41|182.41|0
1642188300000|2022-01-14 19:25:00|184.57|182.57|190.78|188.78|190.78|188.78|183.6|181.6|0
1642188600000|2022-01-14 19:30:00|190.95|188.95|183.75|181.75|190.95|188.95|183.68|181.68|0
1642188900000|2022-01-14 19:35:00|183.92|181.92|182.3|180.3|184.4|182.4|180.38|178.38|0
1642189200000|2022-01-14 19:40:00|182.46|180.46|186.83|184.83|186.83|184.83|182.46|180.46|0
1642189500000|2022-01-14 19:45:00|186.18|184.18|184.07|182.07|186.67|184.67|182.46|180.46|0
1642189800000|2022-01-14 19:50:00|183.91|181.91|183.42|181.42|184.23|182.23|181.01|179.01|0
1642190100000|2022-01-14 19:55:00|183.26|181.26|185.52|183.52|185.52|183.52|181.97|179.97|0
1642190400000|2022-01-14 20:00:00|185.69|183.69|180.2|178.2|185.69|183.69|179.08|177.08|0
1642190700000|2022-01-14 20:05:00|180.04|178.04|183.9|181.9|184.38|182.38|179.08|177.08|0
1642191000000|2022-01-14 20:10:00|184.06|182.06|181.96|179.96|184.47|182.47|180.51|178.51|0
1642191300000|2022-01-14 20:15:00|182.28|180.28|177.64|175.64|183.08|181.08|175.59|173.59|0
1642191600000|2022-01-14 20:20:00|177.33|175.33|175.13|173.13|177.96|175.96|174.35|172.35|0
1642191900000|2022-01-14 20:25:00|175.6|173.6|177.95|175.95|177.95|175.95|175.13|173.13|0
1642192200000|2022-01-14 20:30:00|177.79|175.79|174.19|172.19|177.79|175.79|173.72|171.72|0
1642192500000|2022-01-14 20:35:00|174.5|172.5|173.72|171.72|175.44|173.44|172.48|170.48|0
1642192800000|2022-01-14 20:40:00|173.8|171.8|170.35|168.35|175.28|173.28|170.04|168.04|0
1642193100000|2022-01-14 20:45:00|170.2|168.2|171.6|169.6|174.1|172.1|168.65|166.65|0
1642193400000|2022-01-14 20:50:00|171.36|169.36|168.64|166.64|171.91|169.91|167.11|165.11|0
1642193700000|2022-01-14 20:55:00|168.95|166.95|169.88|167.88|172.06|170.06|167.72|165.72|0
1642194000000|2022-01-14 21:00:00|169.72|167.72|166.95|164.95|169.72|167.72|166.33|164.33|0
1642194300000|2022-01-14 21:05:00|167.41|165.41|167.1|165.1|168.18|166.18|166.64|164.64|0
1642194600000|2022-01-14 21:10:00|166.94|164.94|166.33|164.33|167.1|165.1|165.79|163.79|0
1642492800000|2022-01-18 08:00:00|187.93|185.33|186.3|183.7|187.93|185.33|185.01|182.41|0
1642493100000|2022-01-18 08:05:00|186.41|184.41|188.93|186.93|188.93|186.93|186.16|184.16|0
1642493400000|2022-01-18 08:10:00|189.26|187.26|194.05|192.05|195.13|193.13|189.26|187.26|0
1642493700000|2022-01-18 08:15:00|194.21|192.21|198.57|196.57|199.41|197.41|194.21|192.21|0
1642494000000|2022-01-18 08:20:00|198.23|196.23|199.41|197.41|200.25|198.25|196.72|194.72|0
1642494300000|2022-01-18 08:25:00|198.9|196.9|201.61|199.61|202.97|200.97|198.23|196.23|0
1642494600000|2022-01-18 08:30:00|201.52|199.52|200.17|198.17|202.97|200.97|200.08|198.08|0
1642494900000|2022-01-18 08:35:00|200.25|198.25|199.23|197.23|200.92|198.92|198.39|196.39|0
1642495200000|2022-01-18 08:40:00|199.32|197.32|197.97|195.97|201.26|199.26|197.88|195.88|0
1642495500000|2022-01-18 08:45:00|198.31|196.31|197.71|195.71|199.57|197.57|197.71|195.71|0
1642495800000|2022-01-18 08:50:00|197.88|195.88|196.7|194.7|198.55|196.55|196.7|194.7|0
1642496100000|2022-01-18 08:55:00|196.87|194.87|197.96|195.96|198.21|196.21|196.87|194.87|0
1642496400000|2022-01-18 09:00:00|198.04|196.04|199.55|197.55|200.06|198.06|197.2|195.2|0
1642496700000|2022-01-18 09:05:00|199.39|197.39|202.43|200.43|204.48|202.48|199.39|197.39|0
1642497000000|2022-01-18 09:10:00|202.6|200.6|203.28|201.28|203.96|201.96|201.92|199.92|0
1642497300000|2022-01-18 09:15:00|203.37|201.37|206.02|204.02|207.91|205.91|203.28|201.28|0
1642497600000|2022-01-18 09:20:00|206.7|204.7|210.68|208.68|211.73|209.73|205.76|203.76|0
1642497900000|2022-01-18 09:25:00|210.51|208.51|208.51|206.51|211.72|209.72|208.08|206.08|0
1642498200000|2022-01-18 09:30:00|208.6|206.6|209.2|207.2|209.2|207.2|207.04|205.04|0
1642498500000|2022-01-18 09:35:00|209.46|207.46|209.63|207.63|211.37|209.37|208.42|206.42|0
1642498800000|2022-01-18 09:40:00|209.46|207.46|208.41|206.41|212.76|210.76|208.41|206.41|0
1642499100000|2022-01-18 09:45:00|208.93|206.93|205.74|203.74|208.93|206.93|205.48|203.48|0
1642499400000|2022-01-18 09:50:00|205.66|203.66|204.62|202.62|205.83|203.83|203.94|201.94|0
1642499700000|2022-01-18 09:55:00|204.54|202.54|206.16|204.16|206.85|204.85|204.45|202.45|0
1642500000000|2022-01-18 10:00:00|206.34|204.34|205.13|203.13|206.34|204.34|203.59|201.59|0
1642500300000|2022-01-18 10:05:00|205.3|203.3|204.96|202.96|206.33|204.33|204.45|202.45|0
1642500600000|2022-01-18 10:10:00|204.79|202.79|202.56|200.56|204.96|202.96|202.39|200.39|0
1642500900000|2022-01-18 10:15:00|202.73|200.73|204.78|202.78|205.47|203.47|202.56|200.56|0
1642501200000|2022-01-18 10:20:00|204.61|202.61|202.9|200.9|204.95|202.95|202.9|200.9|0
1642501500000|2022-01-18 10:25:00|202.56|200.56|201.28|199.28|202.9|200.9|200.86|198.86|0
1642501800000|2022-01-18 10:30:00|201.03|199.03|202.72|200.72|202.89|200.89|200.69|198.69|0
1642502100000|2022-01-18 10:35:00|202.64|200.64|203.56|201.56|204.26|202.26|202.21|200.21|0
1642502400000|2022-01-18 10:40:00|203.39|201.39|205.38|203.38|206.68|204.68|203.39|201.39|0
1642502700000|2022-01-18 10:45:00|205.47|203.47|206.07|204.07|207.88|205.88|204.36|202.36|0
1642503000000|2022-01-18 10:50:00|206.24|204.24|204.52|202.52|206.24|204.24|203.5|201.5|0
1642503300000|2022-01-18 10:55:00|204.69|202.69|204.35|202.35|205.89|203.89|204.18|202.18|0
1642503600000|2022-01-18 11:00:00|204.01|202.01|207.78|205.78|208.29|206.29|204.01|202.01|0
1642503900000|2022-01-18 11:05:00|207.95|205.95|206.57|204.57|208.47|206.47|205.2|203.2|0
1642504200000|2022-01-18 11:10:00|206.74|204.74|207.69|205.69|208.81|206.81|205.88|203.88|0
1642504500000|2022-01-18 11:15:00|207.77|205.77|205.11|203.11|207.77|205.77|204.68|202.68|0
1642504800000|2022-01-18 11:20:00|204.85|202.85|206.65|204.65|206.73|204.73|204.68|202.68|0
1642505100000|2022-01-18 11:25:00|206.73|204.73|205.7|203.7|207.76|205.76|205.02|203.02|0
1642505400000|2022-01-18 11:30:00|206.04|204.04|206.21|204.21|207.76|205.76|204.67|202.67|0
1642505700000|2022-01-18 11:35:00|206.04|204.04|204.67|202.67|206.21|204.21|203.65|201.65|0
1642506000000|2022-01-18 11:40:00|204.33|202.33|203.98|201.98|205.35|203.35|203.64|201.64|0
1642506300000|2022-01-18 11:45:00|203.81|201.81|203.47|201.47|204.15|202.15|202.62|200.62|0
1642506600000|2022-01-18 11:50:00|203.64|201.64|205.26|203.26|205.69|203.69|203.47|201.47|0
1642506900000|2022-01-18 11:55:00|205.34|203.34|204.31|202.31|205.34|203.34|203.8|201.8|0
1642507200000|2022-01-18 12:00:00|204.14|202.14|202.7|200.7|204.14|202.14|201.85|199.85|0
1642507500000|2022-01-18 12:05:00|202.78|200.78|201.08|199.08|203.46|201.46|201.08|199.08|0
1642507800000|2022-01-18 12:10:00|201.25|199.25|201.92|199.92|202.94|200.94|201.25|199.25|0
1642508100000|2022-01-18 12:15:00|202.09|200.09|201.58|199.58|202.43|200.43|201.24|199.24|0
1642508400000|2022-01-18 12:20:00|201.41|199.41|201.58|199.58|202.77|200.77|199.05|197.05|0
1642508700000|2022-01-18 12:25:00|201.41|199.41|199.38|197.38|201.41|199.41|199.38|197.38|0
1642509000000|2022-01-18 12:30:00|199.55|197.55|202.25|200.25|202.76|200.76|199.21|197.21|0
1642509300000|2022-01-18 12:35:00|202.08|200.08|201.06|199.06|202.76|200.76|200.72|198.72|0
1642509600000|2022-01-18 12:40:00|201.23|199.23|201.4|199.4|202.25|200.25|201.06|199.06|0
1642509900000|2022-01-18 12:45:00|201.57|199.57|198.36|196.36|201.57|199.57|196.85|194.85|0
1642510200000|2022-01-18 12:50:00|198.53|196.53|198.02|196.02|198.69|196.69|196.94|194.94|0
1642510500000|2022-01-18 12:55:00|197.85|195.85|197.35|195.35|198.19|196.19|196.6|194.6|0
1642510800000|2022-01-18 13:00:00|197.01|195.01|198.85|196.85|199.19|197.19|196.93|194.93|0
1642511100000|2022-01-18 13:05:00|199.19|197.19|199.36|197.36|199.36|197.36|198.18|196.18|0
1642511400000|2022-01-18 13:10:00|199.35|197.35|199.35|197.35|199.69|197.69|198.68|196.68|0
1642511700000|2022-01-18 13:15:00|199.52|197.52|203.24|201.24|203.93|201.93|199.52|197.52|0
1642512000000|2022-01-18 13:20:00|203.41|201.41|203.75|201.75|204.09|202.09|201.54|199.54|0
1642512300000|2022-01-18 13:25:00|203.58|201.58|200.69|198.69|203.58|201.58|200.61|198.61|0
1642512600000|2022-01-18 13:30:00|200.61|198.61|198.67|196.67|200.61|198.61|197.16|195.16|0
1642512900000|2022-01-18 13:35:00|199|197|200.52|198.52|200.86|198.86|197.49|195.49|0
1642513200000|2022-01-18 13:40:00|200.86|198.86|202.04|200.04|203.57|201.57|200.35|198.35|0
1642513500000|2022-01-18 13:45:00|201.87|199.87|201.19|199.19|202.21|200.21|199.67|197.67|0
1642513800000|2022-01-18 13:50:00|201.02|199.02|199.5|197.5|201.02|199.02|199.33|197.33|0
1642514100000|2022-01-18 13:55:00|199.66|197.66|198.65|196.65|200.17|198.17|198.32|196.32|0
1642514400000|2022-01-18 14:00:00|198.82|196.82|198.31|196.31|199.66|197.66|197.98|195.98|0
1642514700000|2022-01-18 14:05:00|198.14|196.14|198.65|196.65|200.16|198.16|198.14|196.14|0
1642515000000|2022-01-18 14:10:00|198.48|196.48|199.99|197.99|200.84|198.84|198.14|196.14|0
1642515300000|2022-01-18 14:15:00|199.65|197.65|202.19|200.19|203.04|201.04|199.32|197.32|0
1642515600000|2022-01-18 14:20:00|202.7|200.7|200.75|198.75|203.04|201.04|200.66|198.66|0
1642515900000|2022-01-18 14:25:00|200.49|198.49|204.22|202.22|204.31|202.31|199.48|197.48|0
1642516200000|2022-01-18 14:30:00|206.62|204.62|210.94|208.94|211.46|209.46|206.28|204.28|0
1642516500000|2022-01-18 14:35:00|212.16|210.16|214.6|212.6|217.95|215.95|210.24|208.24|0
1642516800000|2022-01-18 14:40:00|214.43|212.43|210.41|208.41|219.77|217.77|206.12|204.12|0
1642517100000|2022-01-18 14:45:00|210.06|208.06|215.66|213.66|218.13|216.13|209.2|207.2|0
1642517400000|2022-01-18 14:50:00|216.36|214.36|215.57|213.57|219.73|217.73|214.95|212.95|0
1642517700000|2022-01-18 14:55:00|216.28|214.28|214.25|212.25|221.33|219.33|213.72|211.72|0
1642518000000|2022-01-18 15:00:00|216.89|214.89|217.41|215.41|219.19|217.19|214.07|212.07|0
1642518300000|2022-01-18 15:05:00|217.06|215.06|207.62|205.62|217.06|215.06|207.28|205.28|0
1642518600000|2022-01-18 15:10:00|207.8|205.8|211.96|209.96|211.96|209.96|204.7|202.7|0
1642518900000|2022-01-18 15:15:00|212.31|210.31|213.88|211.88|213.88|211.88|207.27|205.27|0
1642519200000|2022-01-18 15:20:00|213.36|211.36|209.87|207.87|215.29|213.29|209.87|207.87|0
1642519500000|2022-01-18 15:25:00|210.56|208.56|208.13|206.13|212.83|210.83|207.96|205.96|0
1642519800000|2022-01-18 15:30:00|207.96|205.96|213.17|211.17|214.05|212.05|207.78|205.78|0
1642520100000|2022-01-18 15:35:00|213.52|211.52|216.69|214.69|216.86|214.86|212.39|210.39|0
1642520400000|2022-01-18 15:40:00|216.51|214.51|211.59|209.59|217.04|215.04|211.25|209.25|0
1642520700000|2022-01-18 15:45:00|211.77|209.77|215.1|213.1|216.15|214.15|210.03|208.03|0
1642521000000|2022-01-18 15:50:00|214.92|212.92|218.63|216.63|218.63|216.63|214.74|212.74|0
1642521300000|2022-01-18 15:55:00|218.8|216.8|218.45|216.45|220.58|218.58|217.03|215.03|0
1642521600000|2022-01-18 16:00:00|218.72|216.72|217.91|215.91|220.58|218.58|216.67|214.67|0
1642521900000|2022-01-18 16:05:00|217.73|215.73|221.11|219.11|223.62|221.62|216.5|214.5|0
1642522200000|2022-01-18 16:10:00|220.58|218.58|218.44|216.44|222|220|218.44|216.44|0
1642522500000|2022-01-18 16:15:00|218.62|216.62|216.14|214.14|218.62|216.62|215.43|213.43|0
1642522800000|2022-01-18 16:20:00|216.31|214.31|217.22|215.22|218.08|216.08|215.27|213.27|0
1642523100000|2022-01-18 16:25:00|217.4|215.4|218.64|216.64|219.18|217.18|216.68|214.68|0
1642523400000|2022-01-18 16:30:00|219|217|223.83|221.83|224.92|222.92|218.82|216.82|0
1642523700000|2022-01-18 16:35:00|223.93|221.93|215.97|213.97|224.2|222.2|215.79|213.79|0
1642524000000|2022-01-18 16:40:00|216.15|214.15|215.97|213.97|217.39|215.39|213.67|211.67|0
1642524300000|2022-01-18 16:45:00|215.44|213.44|213.32|211.32|215.79|213.79|212.44|210.44|0
1642524600000|2022-01-18 16:50:00|213.14|211.14|213.49|211.49|213.67|211.67|209.81|207.81|0
1642524900000|2022-01-18 16:55:00|213.67|211.67|214.02|212.02|215.43|213.43|213.14|211.14|0
1642525200000|2022-01-18 17:00:00|214.19|212.19|221.3|219.3|221.48|219.48|212.96|210.96|0
1642525500000|2022-01-18 17:05:00|221.66|219.66|221.3|219.3|223.64|221.64|221.12|219.12|0
1642525800000|2022-01-18 17:10:00|221.39|219.39|219.51|217.51|222.37|220.37|219.15|217.15|0
1642526100000|2022-01-18 17:15:00|219.33|217.33|218.79|216.79|222.01|220.01|217.19|215.19|0
1642526400000|2022-01-18 17:20:00|218.97|216.97|223.27|221.27|223.99|221.99|218.08|216.08|0
1642526700000|2022-01-18 17:25:00|223.09|221.09|223.08|221.08|224.89|222.89|222.55|220.55|0
1642527000000|2022-01-18 17:30:00|223.26|221.26|222.36|220.36|226.88|224.88|221.64|219.64|0
1642527300000|2022-01-18 17:35:00|222.18|220.18|224.7|222.7|225.79|223.79|221.82|219.82|0
1642527600000|2022-01-18 17:40:00|224.52|222.52|225.06|223.06|225.42|223.42|222.54|220.54|0
1642527900000|2022-01-18 17:45:00|225.24|223.24|228.87|226.87|229.06|227.06|223.8|221.8|0
1642528200000|2022-01-18 17:50:00|228.33|226.33|229.6|227.6|229.97|227.97|226.32|224.32|0
1642528500000|2022-01-18 17:55:00|229.42|227.42|230.7|228.7|231.06|229.06|227.78|225.78|0
1642528800000|2022-01-18 18:00:00|230.88|228.88|230.88|228.88|232.9|230.9|229.23|227.23|0
1642529100000|2022-01-18 18:05:00|231.06|229.06|228.32|226.32|232.53|230.53|228.32|226.32|0
1642529400000|2022-01-18 18:10:00|228.68|226.68|226.13|224.13|229.59|227.59|225.59|223.59|0
1642529700000|2022-01-18 18:15:00|226.31|224.31|225.4|223.4|227.58|225.58|223.6|221.6|0
1642530000000|2022-01-18 18:20:00|225.77|223.77|229.95|227.95|231.05|229.05|225.4|223.4|0
1642530300000|2022-01-18 18:25:00|229.77|227.77|228.67|226.67|231.6|229.6|228.3|226.3|0
1642530600000|2022-01-18 18:30:00|228.85|226.85|227.57|225.57|230.68|228.68|227.57|225.57|0
1642530900000|2022-01-18 18:35:00|227.76|225.76|224.49|222.49|228.12|226.12|223.95|221.95|0
1642531200000|2022-01-18 18:40:00|224.67|222.67|221.6|219.6|225.39|223.39|221.42|219.42|0
1642531500000|2022-01-18 18:45:00|221.96|219.96|224.03|222.03|224.66|222.66|220.35|218.35|0
1642531800000|2022-01-18 18:50:00|223.94|221.94|224.66|222.66|225.39|223.39|221.24|219.24|0
1642532100000|2022-01-18 18:55:00|224.3|222.3|220.88|218.88|224.75|222.75|219.63|217.63|0
1642532400000|2022-01-18 19:00:00|221.15|219.15|219.8|217.8|221.24|219.24|217.84|215.84|0
1642532700000|2022-01-18 19:05:00|219.62|217.62|222.1|220.1|222.81|220.81|217.66|215.66|0
1642533000000|2022-01-18 19:10:00|221.92|219.92|223.34|221.34|223.34|221.34|220.33|218.33|0
1642533300000|2022-01-18 19:15:00|223.43|221.43|220.14|218.14|223.52|221.52|219.79|217.79|0
1642533600000|2022-01-18 19:20:00|219.97|217.97|223.87|221.87|224.23|222.23|219.97|217.97|0
1642533900000|2022-01-18 19:25:00|224.05|222.05|222.62|220.62|225.83|223.83|221.91|219.91|0
1642534200000|2022-01-18 19:30:00|222.8|220.8|217.67|215.67|222.98|220.98|215.92|213.92|0
1642534500000|2022-01-18 19:35:00|218.2|216.2|216.97|214.97|218.2|216.2|215.66|213.66|0
1642534800000|2022-01-18 19:40:00|216.79|214.79|218.37|216.37|218.54|216.54|215.74|213.74|0
1642535100000|2022-01-18 19:45:00|218.54|216.54|214.69|212.69|218.72|216.72|213.99|211.99|0
1642535400000|2022-01-18 19:50:00|214.51|212.51|211.9|209.9|214.69|212.69|210.69|208.69|0
1642535700000|2022-01-18 19:55:00|211.56|209.56|213.64|211.64|213.98|211.98|211.04|209.04|0
1642536000000|2022-01-18 20:00:00|213.81|211.81|217.83|215.83|218.53|216.53|212.42|210.42|0
1642536300000|2022-01-18 20:05:00|217.65|215.65|218.18|216.18|219.41|217.41|216.07|214.07|0
1642536600000|2022-01-18 20:10:00|218.35|216.35|218.7|216.7|219.41|217.41|216.42|214.42|0
1642536900000|2022-01-18 20:15:00|219.41|217.41|226.52|224.52|228.32|226.32|219.41|217.41|0
1642537200000|2022-01-18 20:20:00|226.16|224.16|223.3|221.3|227.24|225.24|222.77|220.77|0
1642537500000|2022-01-18 20:25:00|223.12|221.12|224.01|222.01|225.8|223.8|222.76|220.76|0
1642537800000|2022-01-18 20:30:00|223.65|221.65|225.97|223.97|226.15|224.15|222.41|220.41|0
1642538100000|2022-01-18 20:35:00|225.61|223.61|226.87|224.87|228.49|226.49|225.26|223.26|0
1642538400000|2022-01-18 20:40:00|227.05|225.05|233.73|231.73|234.09|232.09|226.51|224.51|0
1642538700000|2022-01-18 20:45:00|234.09|232.09|228.58|226.58|234.09|232.09|228.58|226.58|0
1642539000000|2022-01-18 20:50:00|229.56|227.56|236.27|234.27|236.27|234.27|224.55|222.55|0
1642539300000|2022-01-18 20:55:00|235.91|233.91|227.76|225.76|236.27|234.27|227.76|225.76|0
1642539600000|2022-01-18 21:00:00|227.4|225.4|229.01|227.01|230.82|228.82|227.4|225.4|0
1642539900000|2022-01-18 21:05:00|229.55|227.55|229.55|227.55|230.45|228.45|228.75|226.75|0
1642540200000|2022-01-18 21:10:00|229.37|227.37|227.75|225.75|229.73|227.73|227.39|225.39|0
1642540500000|2022-01-18 21:15:00|228.05|225.45|227.6|225|228.32|225.72|226.79|224.19|0
1642540800000|2022-01-18 21:20:00|227.51|224.91|225.72|223.12|227.51|224.91|225.54|222.94|0
1642541100000|2022-01-18 21:25:00|225.9|223.3|227.15|224.55|227.15|224.55|225.36|222.76|0
1642541400000|2022-01-18 21:30:00|226.79|224.19|227.14|224.54|227.5|224.9|226.79|224.19|0
1642541700000|2022-01-18 21:35:00|227.06|224.46|226.96|224.36|227.5|224.9|226.78|224.18|0
1642542000000|2022-01-18 21:40:00|227.05|224.45|225.35|222.75|227.14|224.54|225.27|222.67|0
1642542300000|2022-01-18 21:45:00|224.99|222.39|224.46|221.86|224.99|222.39|224.1|221.5|0
1642542600000|2022-01-18 21:50:00|224.81|222.21|224.81|222.21|225.52|222.92|224.37|221.77|0
1642542900000|2022-01-18 21:55:00|224.63|222.03|224.65|222.05|225.08|222.48|224.27|221.67|0
1642543200000|2022-01-18 22:00:00|224.76|222.16|224.62|222.02|224.91|222.31|224.57|221.97|0
1642543500000|2022-01-18 22:05:00|224.65|222.05|224.77|222.17|224.77|222.17|224.62|222.02|0
1642543800000|2022-01-18 22:10:00|224.69|222.09|224.75|222.15|224.77|222.17|224.64|222.04|0
1642544100000|2022-01-18 22:15:00|224.67|222.07|224.79|222.19|224.79|222.19|224.61|222.01|0
1642544400000|2022-01-18 22:20:00|224.85|222.25|224.56|221.96|224.85|222.25|224.53|221.93|0
1642544700000|2022-01-18 22:25:00|224.59|221.99|224.56|221.96|224.59|221.99|224.53|221.93|0
1642545000000|2022-01-18 22:30:00|224.55|221.95|224.55|221.95|224.55|221.95|224.55|221.95|0
1642545300000|2022-01-18 22:35:00|224.52|221.92|224.55|221.95|224.55|221.95|224.52|221.92|0
1642545600000|2022-01-18 22:40:00|224.69|222.09|224.69|222.09|224.69|222.09|224.66|222.06|0
1642545900000|2022-01-18 22:45:00|224.66|222.06|224.64|222.04|224.66|222.06|224.61|222.01|0
1642546200000|2022-01-18 22:50:00|224.66|222.06|224.71|222.11|224.71|222.11|224.65|222.05|0
1642546500000|2022-01-18 22:55:00|224.68|222.08|224.65|222.05|224.68|222.08|224.63|222.03|0
1642546800000|2022-01-18 23:00:00|222.91|220.31|223.52|220.92|224.87|222.27|222.55|219.95|0
1642547100000|2022-01-18 23:05:00|223.26|220.66|223.88|221.28|224.41|221.81|223.26|220.66|0
1642547400000|2022-01-18 23:10:00|223.7|221.1|222.63|220.03|224.05|221.45|222.1|219.5|0
1642547700000|2022-01-18 23:15:00|222.81|220.21|225.83|223.23|225.83|223.23|222.81|220.21|0
1642548000000|2022-01-18 23:20:00|225.47|222.87|225.11|222.51|226.36|223.76|224.05|221.45|0
1642548300000|2022-01-18 23:25:00|224.94|222.34|225.65|223.05|225.65|223.05|224.22|221.62|0
1642548600000|2022-01-18 23:30:00|225.47|222.87|227.35|224.75|228.33|225.73|225.11|222.51|0
1642548900000|2022-01-18 23:35:00|227.25|224.65|228.15|225.55|228.69|226.09|227.25|224.65|0
1642549200000|2022-01-18 23:40:00|228.33|225.73|228.68|226.08|228.68|226.08|227.25|224.65|0
1642549500000|2022-01-18 23:45:00|228.6|226|228.5|225.9|228.6|226|227.6|225|0
1642549800000|2022-01-18 23:50:00|228.32|225.72|229.22|226.62|230.48|227.88|228.32|225.72|0
1642550100000|2022-01-18 23:55:00|229.4|226.8|230.84|228.24|231.02|228.42|229.22|226.62|0
1642550400000|2022-01-19 00:00:00|230.65|228.05|228.4|225.8|230.84|228.24|227.95|225.35|0
1642550700000|2022-01-19 00:05:00|228.13|225.53|229.03|226.43|229.93|227.33|227.59|224.99|0
1642551000000|2022-01-19 00:10:00|229.39|226.79|231.55|228.95|232.09|229.49|229.21|226.61|0
1642551300000|2022-01-19 00:15:00|231.82|229.22|230.64|228.04|231.91|229.31|229.92|227.32|0
1642551600000|2022-01-19 00:20:00|230.38|227.78|230.28|227.68|230.74|228.14|229.38|226.78|0
1642551900000|2022-01-19 00:25:00|230.46|227.86|231.09|228.49|231.18|228.58|229.74|227.14|0
1642552200000|2022-01-19 00:30:00|231.36|228.76|230.63|228.03|231.36|228.76|229.01|226.41|0
1642552500000|2022-01-19 00:35:00|230.45|227.85|231.63|229.03|232.44|229.84|230.45|227.85|0
1642552800000|2022-01-19 00:40:00|231.17|228.57|232.44|229.84|232.62|230.02|231.17|228.57|0
1642553100000|2022-01-19 00:45:00|232.35|229.75|234.43|231.83|234.43|231.83|231.99|229.39|0
1642553400000|2022-01-19 00:50:00|234.25|231.65|234.07|231.47|235.34|232.74|233.34|230.74|0
1642553700000|2022-01-19 00:55:00|234.25|231.65|232.79|230.19|234.25|231.65|232.43|229.83|0
1642554000000|2022-01-19 01:00:00|232.07|229.47|231.34|228.74|232.97|230.37|230.98|228.38|0
1642554300000|2022-01-19 01:05:00|231.25|228.65|228.99|226.39|232.25|229.65|228.27|225.67|0
1642554600000|2022-01-19 01:10:00|228.63|226.03|227.29|224.69|228.99|226.39|226.48|223.88|0
1642554900000|2022-01-19 01:15:00|227.37|224.77|227.73|225.13|227.73|225.13|225.68|223.08|0
1642555200000|2022-01-19 01:20:00|227.82|225.22|227.37|224.77|228.63|226.03|227.1|224.5|0
1642555500000|2022-01-19 01:25:00|227.19|224.59|226.29|223.69|227.19|224.59|224.51|221.91|0
1642555800000|2022-01-19 01:30:00|226.03|223.43|226.38|223.78|226.38|223.78|223.97|221.37|0
1642556100000|2022-01-19 01:35:00|226.11|223.51|226.46|223.86|227|224.4|225.39|222.79|0
1642556400000|2022-01-19 01:40:00|226.64|224.04|228.25|225.65|228.25|225.65|225.39|222.79|0
1642556700000|2022-01-19 01:45:00|228.07|225.47|230.95|228.35|231.68|229.08|226.1|223.5|0
1642557000000|2022-01-19 01:50:00|231.13|228.53|232.22|229.62|232.22|229.62|229.87|227.27|0
1642557300000|2022-01-19 01:55:00|232.04|229.44|232.13|229.53|232.94|230.34|231.67|229.07|0
1642557600000|2022-01-19 02:00:00|231.85|229.25|230.94|228.34|232.94|230.34|230.68|228.08|0
1642557900000|2022-01-19 02:05:00|230.76|228.16|229.86|227.26|230.76|228.16|228.78|226.18|0
1642558200000|2022-01-19 02:10:00|230.04|227.44|227.7|225.1|230.22|227.62|227.7|225.1|0
1642558500000|2022-01-19 02:15:00|227.52|224.92|227.16|224.56|227.88|225.28|226.26|223.66|0
1642558800000|2022-01-19 02:20:00|227.07|224.47|228.05|225.45|228.59|225.99|227.07|224.47|0
1642559100000|2022-01-19 02:25:00|227.97|225.37|227.33|224.73|228.05|225.45|226.62|224.02|0
1642559400000|2022-01-19 02:30:00|227.51|224.91|229.12|226.52|229.22|226.62|226.97|224.37|0
1642559700000|2022-01-19 02:35:00|229.22|226.62|231.11|228.51|231.65|229.05|228.68|226.08|0
1642560000000|2022-01-19 02:40:00|230.92|228.32|233.82|231.22|234.37|231.77|230.38|227.78|0
1642560300000|2022-01-19 02:45:00|234|231.4|237.29|234.69|238.02|235.42|233.64|231.04|0
1642560600000|2022-01-19 02:50:00|237.47|234.87|238.75|236.15|240.97|238.37|235.64|233.04|0
1642560900000|2022-01-19 02:55:00|238.57|235.97|237.1|234.5|238.67|236.07|236.19|233.59|0
1642561200000|2022-01-19 03:00:00|236.92|234.32|238.01|235.41|238.66|236.06|236.55|233.95|0
1642561500000|2022-01-19 03:05:00|237.83|235.23|240.22|237.62|240.5|237.9|237.1|234.5|0
1642561800000|2022-01-19 03:10:00|240.13|237.53|240.03|237.43|240.59|237.99|238.38|235.78|0
1642562100000|2022-01-19 03:15:00|240.13|237.53|238.37|235.77|240.59|237.99|237|234.4|0
1642562400000|2022-01-19 03:20:00|238.56|235.96|241.87|239.27|242.24|239.64|238.37|235.77|0
1642562700000|2022-01-19 03:25:00|242.06|239.46|241.32|238.72|242.8|240.2|241.32|238.72|0
1642563000000|2022-01-19 03:30:00|241.69|239.09|243.14|240.54|243.14|240.54|239.84|237.24|0
1642563300000|2022-01-19 03:35:00|243.05|240.45|242.02|239.42|243.23|240.63|241.46|238.86|0
1642563600000|2022-01-19 03:40:00|241.83|239.23|242.01|239.41|244.44|241.84|241.64|239.04|0
1642563900000|2022-01-19 03:45:00|242.2|239.6|243.31|240.71|243.69|241.09|242.01|239.41|0
1642564200000|2022-01-19 03:50:00|243.41|240.81|242.38|239.78|243.87|241.27|242.2|239.6|0
1642564500000|2022-01-19 03:55:00|242.2|239.6|242.38|239.78|243.12|240.52|241.82|239.22|0
1642564800000|2022-01-19 04:00:00|242.19|239.59|240.8|238.2|242.56|239.96|240.34|237.74|0
1642565100000|2022-01-19 04:05:00|240.71|238.11|241.82|239.22|241.82|239.22|240.52|237.92|0
1642565400000|2022-01-19 04:10:00|241.44|238.84|242.65|240.05|243.11|240.51|241.26|238.66|0
1642565700000|2022-01-19 04:15:00|242.74|240.14|244.42|241.82|244.42|241.82|242.55|239.95|0
1642566000000|2022-01-19 04:20:00|244.23|241.63|243.85|241.25|244.23|241.63|243.3|240.7|0
1642566300000|2022-01-19 04:25:00|243.67|241.07|241.8|239.2|243.67|241.07|241.62|239.02|0
1642566600000|2022-01-19 04:30:00|241.99|239.39|241.34|238.74|241.99|239.39|240.51|237.91|0
1642566900000|2022-01-19 04:35:00|241.43|238.83|241.99|239.39|242.17|239.57|241.25|238.65|0
1642567200000|2022-01-19 04:40:00|241.8|239.2|242.91|240.31|243.28|240.68|241.8|239.2|0
1642567500000|2022-01-19 04:45:00|243.1|240.5|243.65|241.05|243.84|241.24|241.98|239.38|0
1642567800000|2022-01-19 04:50:00|243.84|241.24|245.62|243.02|246.08|243.48|243.75|241.15|0
1642568100000|2022-01-19 04:55:00|245.52|242.92|248.89|246.29|249.65|247.05|244.96|242.36|0
1642568400000|2022-01-19 05:00:00|249.27|246.67|249.08|246.48|250.03|247.43|248.52|245.92|0
1642568700000|2022-01-19 05:05:00|249.18|246.58|248.7|246.1|249.64|247.04|247.76|245.16|0
1642569000000|2022-01-19 05:10:00|248.89|246.29|247.95|245.35|250.59|247.99|247.76|245.16|0
1642569300000|2022-01-19 05:15:00|247.86|245.26|249.07|246.47|249.26|246.66|247.76|245.16|0
1642569600000|2022-01-19 05:20:00|249.26|246.66|250.58|247.98|251.53|248.93|249.26|246.66|0
1642569900000|2022-01-19 05:25:00|250.77|248.17|251.33|248.73|251.71|249.11|249.82|247.22|0
1642570200000|2022-01-19 05:30:00|251.14|248.54|251.24|248.64|251.24|248.64|249.44|246.84|0
1642570500000|2022-01-19 05:35:00|251.33|248.73|249.82|247.22|251.52|248.92|248.69|246.09|0
1642570800000|2022-01-19 05:40:00|250|247.4|251.61|249.01|251.61|249.01|249.82|247.22|0
1642571100000|2022-01-19 05:45:00|251.51|248.91|251.7|249.1|251.7|249.1|250.95|248.35|0
1642571400000|2022-01-19 05:50:00|251.51|248.91|249.81|247.21|251.7|249.1|248.87|246.27|0
1642571700000|2022-01-19 05:55:00|249.62|247.02|248.58|245.98|250.94|248.34|248.3|245.7|0
1642572000000|2022-01-19 06:00:00|248.49|245.89|247.17|244.57|250.75|248.15|246.79|244.19|0
1642572300000|2022-01-19 06:05:00|247.36|244.76|246.7|244.1|247.73|245.13|245.02|242.42|0
1642572600000|2022-01-19 06:10:00|246.79|244.19|246.32|243.72|246.79|244.19|244.92|242.32|0
1642572900000|2022-01-19 06:15:00|245.85|243.25|245.66|243.06|247.16|244.56|245.66|243.06|0
1642573200000|2022-01-19 06:20:00|245.85|243.25|244.63|242.03|245.94|243.34|243.98|241.38|0
1642573500000|2022-01-19 06:25:00|244.54|241.94|246.22|243.62|246.59|243.99|243.98|241.38|0
1642573800000|2022-01-19 06:30:00|246.03|243.43|249.22|246.62|249.41|246.81|246.03|243.43|0
1642574100000|2022-01-19 06:35:00|249.13|246.53|246.77|244.17|249.6|247|246.77|244.17|0
1642574400000|2022-01-19 06:40:00|246.68|244.08|246.21|243.61|247.71|245.11|244.71|242.11|0
1642574700000|2022-01-19 06:45:00|246.12|243.52|244.59|241.99|246.3|243.7|244.11|241.51|0
1642575000000|2022-01-19 06:50:00|244.68|242.08|245.62|243.02|245.62|243.02|244.49|241.89|0
1642575300000|2022-01-19 06:55:00|245.43|242.83|247.31|244.71|247.31|244.71|244.86|242.26|0
1642575600000|2022-01-19 07:00:00|247.5|244.9|247.6|245|250.53|247.93|246.28|243.68|0
1642575900000|2022-01-19 07:05:00|247.31|244.71|248.82|246.22|250.34|247.74|246.18|243.58|0
1642576200000|2022-01-19 07:10:00|248.73|246.13|249.77|247.17|250.44|247.84|248.73|246.13|0
1642576500000|2022-01-19 07:15:00|249.68|247.08|248.35|245.75|250.15|247.55|247.4|244.8|0
1642576800000|2022-01-19 07:20:00|248.44|245.84|250.14|247.54|250.52|247.92|248.44|245.84|0
1642577100000|2022-01-19 07:25:00|250.33|247.73|250.52|247.92|250.52|247.92|249.48|246.88|0
1642577400000|2022-01-19 07:30:00|250.43|247.83|248.62|246.02|250.52|247.92|247.86|245.26|0
1642577700000|2022-01-19 07:35:00|248.81|246.21|248.71|246.11|249.94|247.34|248.05|245.45|0
1642578000000|2022-01-19 07:40:00|248.8|246.2|249.94|247.34|250.51|247.91|247.48|244.88|0
1642578300000|2022-01-19 07:45:00|249.75|247.15|246.94|244.34|250.51|247.91|246.94|244.34|0
1642578600000|2022-01-19 07:50:00|246.85|244.25|251.42|248.82|253.01|250.41|246.56|243.96|0
1642578900000|2022-01-19 07:55:00|251.32|248.72|251.87|249.27|255.64|253.04|251.32|248.72|0
1642579200000|2022-01-19 08:00:00|251.68|249.08|252.8|250.2|255.82|253.22|248.97|246.37|0
1642579500000|2022-01-19 08:05:00|252.69|250.69|246.06|244.06|252.69|250.69|245.96|243.96|0
1642579800000|2022-01-19 08:10:00|245.59|243.59|244.47|242.47|246.24|244.24|242.63|240.63|0
1642580100000|2022-01-19 08:15:00|243.92|241.92|242.44|240.44|245.21|243.21|242.44|240.44|0
1642580400000|2022-01-19 08:20:00|242.07|240.07|242.8|240.8|246.05|244.05|241.7|239.7|0
1642580700000|2022-01-19 08:25:00|242.25|240.25|244.75|242.75|245.39|243.39|241.7|239.7|0
1642581000000|2022-01-19 08:30:00|244.65|242.65|240.77|238.77|245.02|243.02|239.86|237.86|0
1642581300000|2022-01-19 08:35:00|240.96|238.96|237.11|235.11|241.88|239.88|236.93|234.93|0
1642581600000|2022-01-19 08:40:00|237.29|235.29|237.47|235.47|238.57|236.57|236.2|234.2|0
1642581900000|2022-01-19 08:45:00|237.29|235.29|236.19|234.19|238.02|236.02|235.29|233.29|0
1642582200000|2022-01-19 08:50:00|236.38|234.38|232.39|230.39|236.92|234.92|232.21|230.21|0
1642582500000|2022-01-19 08:55:00|232.48|230.48|232.2|230.2|233.29|231.29|231.66|229.66|0
1642582800000|2022-01-19 09:00:00|232.56|230.56|232.02|230.02|234.47|232.47|231.3|229.3|0
1642583100000|2022-01-19 09:05:00|231.75|229.75|232.83|230.83|233.1|231.1|230.76|228.76|0
1642583400000|2022-01-19 09:10:00|231.66|229.66|234.18|232.18|234.18|232.18|231.66|229.66|0
1642583700000|2022-01-19 09:15:00|234.36|232.36|230.93|228.93|234.36|232.36|230.75|228.75|0
1642584000000|2022-01-19 09:20:00|231.11|229.11|232.57|230.57|235.01|233.01|231.11|229.11|0
1642584300000|2022-01-19 09:25:00|232.75|230.75|234.94|232.94|234.94|232.94|232.02|230.02|0
1642584600000|2022-01-19 09:30:00|234.75|232.75|232.11|230.11|236.21|234.21|232.02|230.02|0
1642584900000|2022-01-19 09:35:00|232.02|230.02|230.57|228.57|232.93|230.93|230.57|228.57|0
1642585200000|2022-01-19 09:40:00|230.75|228.75|226.6|224.6|230.93|228.93|225.71|223.71|0
1642585500000|2022-01-19 09:45:00|226.78|224.78|226.24|224.24|226.96|224.96|224.81|222.81|0
1642585800000|2022-01-19 09:50:00|226.15|224.15|225.34|223.34|226.24|224.24|224.45|222.45|0
1642586100000|2022-01-19 09:55:00|225.17|223.17|220|218|225.44|223.44|219.11|217.11|0
1642586400000|2022-01-19 10:00:00|220.18|218.18|222.23|220.23|222.5|220.5|220|218|0
1642586700000|2022-01-19 10:05:00|222.5|220.5|221.42|219.42|222.5|220.5|220.35|218.35|0
1642587000000|2022-01-19 10:10:00|221.24|219.24|222.67|220.67|223.03|221.03|221.06|219.06|0
1642587300000|2022-01-19 10:15:00|222.58|220.58|220.88|218.88|223.12|221.12|220.88|218.88|0
1642587600000|2022-01-19 10:20:00|221.06|219.06|220.97|218.97|221.77|219.77|219.99|217.99|0
1642587900000|2022-01-19 10:25:00|221.06|219.06|221.77|219.77|222.84|220.84|220.7|218.7|0
1642588200000|2022-01-19 10:30:00|221.59|219.59|220.34|218.34|222.12|220.12|220.16|218.16|0
1642588500000|2022-01-19 10:35:00|220.43|218.43|221.4|219.4|221.86|219.86|219.71|217.71|0
1642588800000|2022-01-19 10:40:00|221.14|219.14|222.3|220.3|222.39|220.39|220.25|218.25|0
1642589100000|2022-01-19 10:45:00|222.39|220.39|221.22|219.22|222.83|220.83|219.79|217.79|0
1642589400000|2022-01-19 10:50:00|221.04|219.04|222.56|220.56|223.01|221.01|220.5|218.5|0
1642589700000|2022-01-19 10:55:00|222.74|220.74|218.36|216.36|223.19|221.19|218.36|216.36|0
1642590000000|2022-01-19 11:00:00|218.72|216.72|216.94|214.94|219.07|217.07|215.89|213.89|0
1642590300000|2022-01-19 11:05:00|217.12|215.12|217.74|215.74|218.36|216.36|216.24|214.24|0
1642590600000|2022-01-19 11:10:00|217.65|215.65|218.71|216.71|219.07|217.07|217.12|215.12|0
1642590900000|2022-01-19 11:15:00|218.63|216.63|220.31|218.31|220.67|218.67|218|216|0
1642591200000|2022-01-19 11:20:00|220.67|218.67|221.91|219.91|223.17|221.17|219.95|217.95|0
1642591500000|2022-01-19 11:25:00|222.01|220.01|223.53|221.53|223.53|221.53|221.74|219.74|0
1642591800000|2022-01-19 11:30:00|224.06|222.06|223.26|221.26|224.78|222.78|222.81|220.81|0
1642592100000|2022-01-19 11:35:00|223.16|221.16|221.01|219.01|223.16|221.16|220.66|218.66|0
1642592400000|2022-01-19 11:40:00|221.37|219.37|221.37|219.37|221.37|219.37|220.12|218.12|0
1642592700000|2022-01-19 11:45:00|221.55|219.55|219.22|217.22|221.72|219.72|219.22|217.22|0
1642593000000|2022-01-19 11:50:00|219.05|217.05|217.62|215.62|219.22|217.22|217.27|215.27|0
1642593300000|2022-01-19 11:55:00|217.8|215.8|217.44|215.44|218.87|216.87|217.09|215.09|0
1642593600000|2022-01-19 12:00:00|217.62|215.62|216.38|214.38|217.62|215.62|216.2|214.2|0
1642593900000|2022-01-19 12:05:00|216.2|214.2|217.08|215.08|217.44|215.44|216.02|214.02|0
1642594200000|2022-01-19 12:10:00|217.26|215.26|217.08|215.08|217.79|215.79|216.02|214.02|0
1642594500000|2022-01-19 12:15:00|216.73|214.73|219.03|217.03|219.74|217.74|216.2|214.2|0
1642594800000|2022-01-19 12:20:00|218.85|216.85|219.03|217.03|220.09|218.09|218.14|216.14|0
1642595100000|2022-01-19 12:25:00|219.12|217.12|219.65|217.65|219.74|217.74|218.49|216.49|0
1642595400000|2022-01-19 12:30:00|219.74|217.74|216.89|214.89|219.74|217.74|216.72|214.72|0
1642595700000|2022-01-19 12:35:00|216.72|214.72|220.89|218.89|220.89|218.89|216.19|214.19|0
1642596000000|2022-01-19 12:40:00|220.8|218.8|220.62|218.62|221.33|219.33|220.08|218.08|0
1642596300000|2022-01-19 12:45:00|220.8|218.8|218.3|216.3|220.8|218.8|218.3|216.3|0
1642596600000|2022-01-19 12:50:00|218.48|216.48|217.06|215.06|218.48|216.48|216.53|214.53|0
1642596900000|2022-01-19 12:55:00|216.88|214.88|217.06|215.06|217.23|215.23|216.53|214.53|0
1642597200000|2022-01-19 13:00:00|217.23|215.23|215.64|213.64|217.41|215.41|215.46|213.46|0
1642597500000|2022-01-19 13:05:00|215.82|213.82|211.2|209.2|215.82|213.82|210.33|208.33|0
1642597800000|2022-01-19 13:10:00|211.03|209.03|211.2|209.2|212.26|210.26|210.33|208.33|0
1642598100000|2022-01-19 13:15:00|211.02|209.02|211.2|209.2|212.26|210.26|209.62|207.62|0
1642598400000|2022-01-19 13:20:00|211.37|209.37|209.97|207.97|211.9|209.9|208.92|206.92|0
1642598700000|2022-01-19 13:25:00|209.79|207.79|209.88|207.88|211.69|209.69|208.92|206.92|0
1642599000000|2022-01-19 13:30:00|209.71|207.71|213.72|211.72|214.07|212.07|209.71|207.71|0
1642599300000|2022-01-19 13:35:00|213.9|211.9|212.58|210.58|213.9|211.9|211.97|209.97|0
1642599600000|2022-01-19 13:40:00|212.49|210.49|214.6|212.6|214.6|212.6|212.14|210.14|0
1642599900000|2022-01-19 13:45:00|214.42|212.42|213.89|211.89|215.12|213.12|213.71|211.71|0
1642600200000|2022-01-19 13:50:00|214.07|212.07|213.89|211.89|214.07|212.07|211.78|209.78|0
1642600500000|2022-01-19 13:55:00|213.71|211.71|210.56|208.56|213.71|211.71|210.04|208.04|0
1642600800000|2022-01-19 14:00:00|210.38|208.38|213.53|211.53|213.53|211.53|210.21|208.21|0
1642601100000|2022-01-19 14:05:00|213.35|211.35|213.18|211.18|213.53|211.53|212.13|210.13|0
1642601400000|2022-01-19 14:10:00|213.35|211.35|214.23|212.23|214.23|212.23|212.65|210.65|0
1642601700000|2022-01-19 14:15:00|214.05|212.05|213.52|211.52|214.58|212.58|213.17|211.17|0
1642602000000|2022-01-19 14:20:00|213.7|211.7|214.75|212.75|215.28|213.28|212.29|210.29|0
1642602300000|2022-01-19 14:25:00|215.28|213.28|214.22|212.22|215.28|213.28|213.34|211.34|0
1642602600000|2022-01-19 14:30:00|214.39|212.39|216.25|214.25|217.14|215.14|209.96|207.96|0
1642602900000|2022-01-19 14:35:00|216.96|214.96|206.68|204.68|217.14|215.14|204.79|202.79|0
1642603200000|2022-01-19 14:40:00|206.51|204.51|209.78|207.78|215.19|213.19|206.33|204.33|0
1642603500000|2022-01-19 14:45:00|210.13|208.13|210.56|208.56|212.21|210.21|205.13|203.13|0
1642603800000|2022-01-19 14:50:00|210.3|208.3|207.7|205.7|213.61|211.61|205.3|203.3|0
1642604100000|2022-01-19 14:55:00|207.01|205.01|206.49|204.49|208.39|206.39|205.04|203.04|0
1642604400000|2022-01-19 15:00:00|205.29|203.29|209.42|207.42|212.38|210.38|204.95|202.95|0
1642604700000|2022-01-19 15:05:00|209.77|207.77|215.18|213.18|217.12|215.12|209.6|207.6|0
1642605000000|2022-01-19 15:10:00|215.35|213.35|213.07|211.07|216.76|214.76|211.85|209.85|0
1642605300000|2022-01-19 15:15:00|212.99|210.99|218.17|216.17|219.95|217.95|212.2|210.2|0
1642605600000|2022-01-19 15:20:00|217.82|215.82|222.62|220.62|222.62|220.62|216.76|214.76|0
1642605900000|2022-01-19 15:25:00|222.08|220.08|228.39|226.39|228.39|226.39|221.66|219.66|0
1642606200000|2022-01-19 15:30:00|228.21|226.21|228.2|226.2|229.55|227.55|225.88|223.88|0
1642606500000|2022-01-19 15:35:00|228.74|226.74|230.19|228.19|230.74|228.74|226.57|224.57|0
1642606800000|2022-01-19 15:40:00|230.38|228.38|230.01|228.01|231.65|229.65|229.28|227.28|0
1642607100000|2022-01-19 15:45:00|230.19|228.19|232.56|230.56|233.3|231.3|228.74|226.74|0
1642607400000|2022-01-19 15:50:00|232.74|230.74|228.91|226.91|232.74|230.74|226.38|224.38|0
1642607700000|2022-01-19 15:55:00|229.82|227.82|227.82|225.82|230.91|228.91|226.02|224.02|0
1642608000000|2022-01-19 16:00:00|227.64|225.64|229.09|227.09|229.82|227.82|225.65|223.65|0
1642608300000|2022-01-19 16:05:00|228.91|226.91|229.81|227.81|231.27|229.27|228.36|226.36|0
1642608600000|2022-01-19 16:10:00|229.63|227.63|235.77|233.77|235.77|233.77|229.63|227.63|0
1642608900000|2022-01-19 16:15:00|235.49|233.49|234.75|232.75|238.07|236.07|232.18|230.18|0
1642609200000|2022-01-19 16:20:00|235.3|233.3|238.25|236.25|238.81|236.81|233.83|231.83|0
1642609500000|2022-01-19 16:25:00|237.88|235.88|233.09|231.09|238.99|236.99|231.26|229.26|0
1642609800000|2022-01-19 16:30:00|232.54|230.54|235.84|233.84|236.77|234.77|228.53|226.53|0
1642610100000|2022-01-19 16:35:00|235.66|233.66|234.46|232.46|237.76|235.76|233.64|231.64|0
1642610400000|2022-01-19 16:40:00|235.01|233.01|235.56|233.56|237.95|235.95|233.37|231.37|0
1642610700000|2022-01-19 16:45:00|235.74|233.74|231.18|229.18|236.47|234.47|230.1|228.1|0
1642611000000|2022-01-19 16:50:00|231.37|229.37|226.19|224.19|232.27|230.27|222.96|220.96|0
1642611300000|2022-01-19 16:55:00|226.01|224.01|225.65|223.65|227.27|225.27|224.76|222.76|0
1642611600000|2022-01-19 17:00:00|225.47|223.47|223.86|221.86|225.83|223.83|222.79|220.79|0
1642611900000|2022-01-19 17:05:00|223.68|221.68|220.48|218.48|224.04|222.04|220.13|218.13|0
1642612200000|2022-01-19 17:10:00|220.3|218.3|217.13|215.13|221.01|219.01|216.08|214.08|0
1642612500000|2022-01-19 17:15:00|216.96|214.96|219.42|217.42|220.13|218.13|216.78|214.78|0
1642612800000|2022-01-19 17:20:00|219.07|217.07|216.6|214.6|219.78|217.78|215.89|213.89|0
1642613100000|2022-01-19 17:25:00|216.95|214.95|215.37|213.37|217.65|215.65|215.02|213.02|0
1642613400000|2022-01-19 17:30:00|215.54|213.54|217.47|215.47|217.83|215.83|214.31|212.31|0
1642613700000|2022-01-19 17:35:00|217.82|215.82|220.3|218.3|220.3|218.3|216.59|214.59|0
1642614000000|2022-01-19 17:40:00|219.94|217.94|221.01|219.01|222.61|220.61|219.41|217.41|0
1642614300000|2022-01-19 17:45:00|220.83|218.83|217.82|215.82|222.07|220.07|215.88|213.88|0
1642614600000|2022-01-19 17:50:00|217.99|215.99|221.18|219.18|221.18|219.18|216.58|214.58|0
1642614900000|2022-01-19 17:55:00|221|219|215.52|213.52|221|219|215|213|0
1642615200000|2022-01-19 18:00:00|215.7|213.7|216.05|214.05|221|219|215|213|0
1642615500000|2022-01-19 18:05:00|216.4|214.4|216.64|214.64|218.69|216.69|216.02|214.02|0
1642615800000|2022-01-19 18:10:00|216.55|214.55|214.95|212.95|216.9|214.9|214.6|212.6|0
1642616100000|2022-01-19 18:15:00|214.78|212.78|216.19|214.19|217.07|215.07|213.99|211.99|0
1642616400000|2022-01-19 18:20:00|216.54|214.54|218.85|216.85|219.38|217.38|216.37|214.37|0
1642616700000|2022-01-19 18:25:00|218.31|216.31|222.6|220.6|222.78|220.78|217.43|215.43|0
1642617000000|2022-01-19 18:30:00|222.06|220.06|221.88|219.88|224.04|222.04|219.91|217.91|0
1642617300000|2022-01-19 18:35:00|222.24|220.24|225.12|223.12|225.66|223.66|222.24|220.24|0
1642617600000|2022-01-19 18:40:00|225.3|223.3|224.75|222.75|226.74|224.74|224.21|222.21|0
1642617900000|2022-01-19 18:45:00|224.57|222.57|226.02|224.02|226.38|224.38|223.85|221.85|0
1642618200000|2022-01-19 18:50:00|226.2|224.2|225.11|223.11|228.38|226.38|224.75|222.75|0
1642618500000|2022-01-19 18:55:00|225.29|223.29|226.01|224.01|226.74|224.74|223.12|221.12|0
1642618800000|2022-01-19 19:00:00|226.37|224.37|227.64|225.64|228.37|226.37|224.74|222.74|0
1642619100000|2022-01-19 19:05:00|227.46|225.46|234.04|232.04|234.78|232.78|227.28|225.28|0
1642619400000|2022-01-19 19:10:00|233.86|231.86|236.07|234.07|236.81|234.81|232.57|230.57|0
1642619700000|2022-01-19 19:15:00|235.89|233.89|236.66|234.66|237.77|235.77|234.67|232.67|0
1642620000000|2022-01-19 19:20:00|236.84|234.84|239.24|237.24|240.91|238.91|236.84|234.84|0
1642620300000|2022-01-19 19:25:00|239.61|237.61|242.2|240.2|242.2|240.2|238.68|236.68|0
1642620600000|2022-01-19 19:30:00|241.83|239.83|240.34|238.34|243.32|241.32|239.97|237.97|0
1642620900000|2022-01-19 19:35:00|240.71|238.71|240.34|238.34|240.9|238.9|237.75|235.75|0
1642621200000|2022-01-19 19:40:00|239.6|237.6|234.17|232.17|240.71|238.71|233.9|231.9|0
1642621500000|2022-01-19 19:45:00|234.26|232.26|238.67|236.67|239.59|237.59|233.71|231.71|0
1642621800000|2022-01-19 19:50:00|238.48|236.48|235.54|233.54|238.85|236.85|235.17|233.17|0
1642622100000|2022-01-19 19:55:00|235.17|233.17|235.54|233.54|236.46|234.46|231.7|229.7|0
1642622400000|2022-01-19 20:00:00|235.35|233.35|238.11|236.11|239.22|237.22|234.25|232.25|0
1642622700000|2022-01-19 20:05:00|237.92|235.92|236.45|234.45|238.29|236.29|233.7|231.7|0
1642623000000|2022-01-19 20:10:00|237|235|230.96|228.96|237|235|230.06|228.06|0
1642623300000|2022-01-19 20:15:00|231.15|229.15|234.7|232.7|236.44|234.44|230.24|228.24|0
1642623600000|2022-01-19 20:20:00|234.61|232.61|236.26|234.26|236.81|234.81|233.15|231.15|0
1642623900000|2022-01-19 20:25:00|235.89|233.89|241.24|239.24|241.98|239.98|234.61|232.61|0
1642624200000|2022-01-19 20:30:00|241.61|239.61|245.9|243.9|246.46|244.46|240.68|238.68|0
1642624500000|2022-01-19 20:35:00|245.71|243.71|247.96|245.96|248.34|246.34|244.4|242.4|0
1642624800000|2022-01-19 20:40:00|248.15|246.15|245.89|243.89|248.9|246.9|243.84|241.84|0
1642625100000|2022-01-19 20:45:00|244.58|242.58|247.39|245.39|247.4|245.4|244.58|242.58|0
1642625400000|2022-01-19 20:50:00|249.28|247.28|256.65|254.65|257.98|255.98|249.28|247.28|0
1642625700000|2022-01-19 20:55:00|256.84|254.84|263.32|261.32|266.72|264.72|256.65|254.65|0
1642626000000|2022-01-19 21:00:00|263.13|261.13|263.32|261.32|266.02|264.02|259.68|257.68|0
1642626300000|2022-01-19 21:05:00|262.93|260.93|263.12|261.12|263.12|261.12|260.63|258.63|0
1642626600000|2022-01-19 21:10:00|262.74|260.74|262.93|260.93|263.12|261.12|260.82|258.82|0
1642626900000|2022-01-19 21:15:00|262.65|260.05|263.61|261.01|263.8|261.2|261.69|259.09|0
1642627200000|2022-01-19 21:20:00|263.42|260.82|265.73|263.13|265.73|263.13|263.22|260.62|0
1642627500000|2022-01-19 21:25:00|265.92|263.32|266.69|264.09|268.82|266.22|265.53|262.93|0
1642627800000|2022-01-19 21:30:00|266.5|263.9|266.3|263.7|266.88|264.28|265.34|262.74|0
1642628100000|2022-01-19 21:35:00|266.49|263.89|267.07|264.47|267.65|265.05|266.3|263.7|0
1642628400000|2022-01-19 21:40:00|266.88|264.28|266.88|264.28|267.75|265.15|266.1|263.5|0
1642628700000|2022-01-19 21:45:00|266.68|264.08|263.21|260.61|266.68|264.08|263.21|260.61|0
1642629000000|2022-01-19 21:50:00|263.4|260.8|262.73|260.13|263.4|260.8|262.63|260.03|0
1642629300000|2022-01-19 21:55:00|262.63|260.03|263.88|261.28|264.17|261.57|262.15|259.55|0
1642629600000|2022-01-19 22:00:00|263.4|260.8|263.91|261.31|264.08|261.48|263.4|260.8|0
1642629900000|2022-01-19 22:05:00|264.11|261.51|264.07|261.47|264.28|261.68|263.91|261.31|0
1642630200000|2022-01-19 22:10:00|264.02|261.42|264.13|261.53|264.19|261.59|263.9|261.3|0
1642630500000|2022-01-19 22:15:00|264.04|261.44|264.19|261.59|264.19|261.59|263.82|261.22|0
1642630800000|2022-01-19 22:20:00|264.18|261.58|263.98|261.38|264.35|261.75|263.95|261.35|0
1642631100000|2022-01-19 22:25:00|263.95|261.35|264.2|261.6|264.24|261.64|263.95|261.35|0
1642631400000|2022-01-19 22:30:00|264.18|261.58|264.18|261.58|264.2|261.6|264.18|261.58|0
1642631700000|2022-01-19 22:35:00|264.15|261.55|264.06|261.46|264.2|261.6|263.94|261.34|0
1642632000000|2022-01-19 22:40:00|264.14|261.54|264.06|261.46|264.2|261.6|263.8|261.2|0
1642632300000|2022-01-19 22:45:00|264.03|261.43|263.63|261.03|264.03|261.43|263.61|261.01|0
1642632600000|2022-01-19 22:50:00|263.58|260.98|263.6|261|263.61|261.01|263.35|260.75|0
1642632900000|2022-01-19 22:55:00|263.57|260.97|262.83|260.23|263.74|261.14|262.7|260.1|0
1642633200000|2022-01-19 23:00:00|262.89|260.29|261.44|258.84|262.89|260.29|260.58|257.98|0
1642633500000|2022-01-19 23:05:00|261.06|258.46|260.86|258.26|261.25|258.65|260.1|257.5|0
1642633800000|2022-01-19 23:10:00|260.67|258.07|262.97|260.37|263.36|260.76|260.67|258.07|0
1642634100000|2022-01-19 23:15:00|262.78|260.18|263.74|261.14|264.7|262.1|262.01|259.41|0
1642634400000|2022-01-19 23:20:00|263.93|261.33|266.05|263.45|266.05|263.45|263.35|260.75|0
1642634700000|2022-01-19 23:25:00|265.86|263.26|266.24|263.64|267.21|264.61|264.5|261.9|0
1642635000000|2022-01-19 23:30:00|266.43|263.83|265.47|262.87|266.43|263.83|264.5|261.9|0
1642635300000|2022-01-19 23:35:00|265.85|263.25|264.88|262.28|267.4|264.8|264.88|262.28|0
1642635600000|2022-01-19 23:40:00|264.69|262.09|264.11|261.51|265.66|263.06|263.73|261.13|0
1642635900000|2022-01-19 23:45:00|263.92|261.32|265.46|262.86|265.84|263.24|263.92|261.32|0
1642636200000|2022-01-19 23:50:00|265.65|263.05|269.63|267.03|271.08|268.48|265.65|263.05|0
1642636500000|2022-01-19 23:55:00|269.72|267.12|270.49|267.89|270.89|268.29|269.14|266.54|0
1642636800000|2022-01-20 00:00:00|270.3|267.7|265.45|262.85|270.3|267.7|264.68|262.08|0
1642637100000|2022-01-20 00:05:00|265.26|262.66|261.41|258.81|265.26|262.66|261.02|258.42|0
1642637400000|2022-01-20 00:10:00|261.51|258.91|259.68|257.08|261.98|259.38|259.49|256.89|0
1642637700000|2022-01-20 00:15:00|260.06|257.46|260.44|257.84|260.83|258.23|258.73|256.13|0
1642638000000|2022-01-20 00:20:00|260.25|257.65|259.1|256.5|260.63|258.03|258.82|256.22|0
1642638300000|2022-01-20 00:25:00|258.91|256.31|258.91|256.31|260.25|257.65|258.53|255.93|0
1642638600000|2022-01-20 00:30:00|259.1|256.5|257.76|255.16|260.44|257.84|257.76|255.16|0
1642638900000|2022-01-20 00:35:00|257.95|255.35|261.58|258.98|262.16|259.56|257.95|255.35|0
1642639200000|2022-01-20 00:40:00|261.2|258.6|261.96|259.36|262.92|260.32|260.62|258.02|0
1642639500000|2022-01-20 00:45:00|261.77|259.17|263.31|260.71|263.31|260.71|261.77|259.17|0
1642639800000|2022-01-20 00:50:00|263.5|260.9|263.3|260.7|265.62|263.02|263.3|260.7|0
1642640100000|2022-01-20 00:55:00|263.21|260.61|261.38|258.78|263.5|260.9|261|258.4|0
1642640400000|2022-01-20 01:00:00|261|258.4|260.71|258.11|261|258.4|257.75|255.15|0
1642640700000|2022-01-20 01:05:00|260.8|258.2|260.23|257.63|262.91|260.31|259.65|257.05|0
1642641000000|2022-01-20 01:10:00|260.03|257.43|262.24|259.64|262.24|259.64|259.94|257.34|0
1642641300000|2022-01-20 01:15:00|262.52|259.92|267.15|264.55|267.73|265.13|262.52|259.92|0
1642641600000|2022-01-20 01:20:00|267.54|264.94|266.76|264.16|269.87|267.27|266.48|263.88|0
1642641900000|2022-01-20 01:25:00|266.67|264.07|263.48|260.88|268.12|265.52|263.48|260.88|0
1642642200000|2022-01-20 01:30:00|263.29|260.69|262.32|259.72|264.05|261.45|261.94|259.34|0
1642642500000|2022-01-20 01:35:00|262.51|259.91|261.93|259.33|263.57|260.97|260.98|258.38|0
1642642800000|2022-01-20 01:40:00|262.13|259.53|262.7|260.1|265.01|262.41|261.93|259.33|0
1642643100000|2022-01-20 01:45:00|262.51|259.91|260.78|258.18|262.51|259.91|259.63|257.03|0
1642643400000|2022-01-20 01:50:00|260.97|258.37|260.97|258.37|261.84|259.24|260.2|257.6|0
1642643700000|2022-01-20 01:55:00|260.78|258.18|261.35|258.75|261.73|259.13|260.01|257.41|0
1642644000000|2022-01-20 02:00:00|261.16|258.56|258.29|255.69|261.35|258.75|258.1|255.5|0
1642644300000|2022-01-20 02:05:00|258.2|255.6|258.67|256.07|258.96|256.36|257.91|255.31|0
1642644600000|2022-01-20 02:10:00|258.48|255.88|259.05|256.45|259.05|256.45|257.33|254.73|0
1642644900000|2022-01-20 02:15:00|258.85|256.25|257.71|255.11|259.14|256.54|256.95|254.35|0
1642645200000|2022-01-20 02:20:00|257.9|255.3|258.28|255.68|259.23|256.63|257.71|255.11|0
1642645500000|2022-01-20 02:25:00|258.47|255.87|259.04|256.44|259.23|256.63|258.08|255.48|0
1642645800000|2022-01-20 02:30:00|258.95|256.35|257.13|254.53|259.42|256.82|256.94|254.34|0
1642646100000|2022-01-20 02:35:00|256.94|254.34|256.75|254.15|257.32|254.72|256.09|253.49|0
1642646400000|2022-01-20 02:40:00|256.84|254.24|258.94|256.34|258.94|256.34|256.55|253.95|0
1642646700000|2022-01-20 02:45:00|258.84|256.24|259.79|257.19|260.75|258.15|258.65|256.05|0
1642647000000|2022-01-20 02:50:00|259.7|257.1|259.02|256.42|259.79|257.19|258.64|256.04|0
1642647300000|2022-01-20 02:55:00|259.12|256.52|259.59|256.99|259.79|257.19|258.26|255.66|0
1642647600000|2022-01-20 03:00:00|259.5|256.9|259.21|256.61|260.17|257.57|258.83|256.23|0
1642647900000|2022-01-20 03:05:00|259.12|256.52|259.4|256.8|259.97|257.37|258.74|256.14|0
1642648200000|2022-01-20 03:10:00|259.5|256.9|259.78|257.18|260.45|257.85|259.21|256.61|0
1642648500000|2022-01-20 03:15:00|259.49|256.89|256.34|253.74|259.88|257.28|255.78|253.18|0
1642648800000|2022-01-20 03:20:00|256.15|253.55|256.15|253.55|256.63|254.03|255.39|252.79|0
1642649100000|2022-01-20 03:25:00|256.25|253.65|257.1|254.5|257.29|254.69|255.39|252.79|0
1642649400000|2022-01-20 03:30:00|257.29|254.69|255.39|252.79|257.29|254.69|255.2|252.6|0
1642649700000|2022-01-20 03:35:00|255.58|252.98|254.63|252.03|256.15|253.55|254.54|251.94|0
1642650000000|2022-01-20 03:40:00|254.72|252.12|253.49|250.89|255.38|252.78|253.49|250.89|0
1642650300000|2022-01-20 03:45:00|253.3|250.7|252.54|249.94|253.3|250.7|251.79|249.19|0
1642650600000|2022-01-20 03:50:00|252.73|250.13|248.21|245.61|253.39|250.79|248.21|245.61|0
1642650900000|2022-01-20 03:55:00|248.39|245.79|248.95|246.35|249.52|246.92|247.46|244.86|0
1642651200000|2022-01-20 04:00:00|248.86|246.26|246.89|244.29|248.86|246.26|246.14|243.54|0
1642651500000|2022-01-20 04:05:00|246.99|244.39|247.82|245.22|248.2|245.6|246.99|244.39|0
1642651800000|2022-01-20 04:10:00|247.92|245.32|247.63|245.03|248.57|245.97|247.26|244.66|0
1642652100000|2022-01-20 04:15:00|247.73|245.13|249.32|246.72|249.42|246.82|247.63|245.03|0
1642652400000|2022-01-20 04:20:00|249.23|246.63|248.66|246.06|249.51|246.91|248.19|245.59|0
1642652700000|2022-01-20 04:25:00|248.57|245.97|248.94|246.34|249.13|246.53|248|245.4|0
1642653000000|2022-01-20 04:30:00|249.13|246.53|247.81|245.21|249.31|246.71|247.62|245.02|0
1642653300000|2022-01-20 04:35:00|247.72|245.12|248.18|245.58|249.12|246.52|247.72|245.12|0
1642653600000|2022-01-20 04:40:00|248.09|245.49|248.93|246.33|249.12|246.52|247.62|245.02|0
1642653900000|2022-01-20 04:45:00|248.84|246.24|248.36|245.76|249.49|246.89|247.99|245.39|0
1642654200000|2022-01-20 04:50:00|248.18|245.58|248.36|245.76|248.36|245.76|247.8|245.2|0
1642654500000|2022-01-20 04:55:00|248.17|245.57|248.92|246.32|248.92|246.32|247.99|245.39|0
1642654800000|2022-01-20 05:00:00|248.73|246.13|246.86|244.26|248.83|246.23|246.3|243.7|0
1642655100000|2022-01-20 05:05:00|246.67|244.07|247.79|245.19|247.98|245.38|246.58|243.98|0
1642655400000|2022-01-20 05:10:00|247.7|245.1|247.14|244.54|247.98|245.38|246.85|244.25|0
1642655700000|2022-01-20 05:15:00|247.04|244.44|247.32|244.72|247.78|245.18|246.1|243.5|0
1642656000000|2022-01-20 05:20:00|247.41|244.81|248.91|246.31|249.76|247.16|247.41|244.81|0
1642656300000|2022-01-20 05:25:00|249.1|246.5|251.54|248.94|251.54|248.94|249.1|246.5|0
1642656600000|2022-01-20 05:30:00|251.35|248.75|250.41|247.81|252.3|249.7|250.13|247.53|0
1642656900000|2022-01-20 05:35:00|250.6|248|251.16|248.56|251.73|249.13|250.5|247.9|0
1642657200000|2022-01-20 05:40:00|251.35|248.75|250.97|248.37|251.35|248.75|250.4|247.8|0
1642657500000|2022-01-20 05:45:00|251.16|248.56|251.53|248.93|251.72|249.12|250.21|247.61|0
1642657800000|2022-01-20 05:50:00|251.72|249.12|251.15|248.55|251.72|249.12|250.96|248.36|0
1642658100000|2022-01-20 05:55:00|250.96|248.36|250.96|248.36|251.72|249.12|249.46|246.86|0
1642658400000|2022-01-20 06:00:00|250.77|248.17|249.07|246.47|251.34|248.74|249.07|246.47|0
1642658700000|2022-01-20 06:05:00|249.17|246.57|249.82|247.22|250.96|248.36|249.17|246.57|0
1642659000000|2022-01-20 06:10:00|250.01|247.41|249.45|246.85|251.14|248.54|249.07|246.47|0
1642659300000|2022-01-20 06:15:00|249.63|247.03|249.44|246.84|250.39|247.79|248.88|246.28|0
1642659600000|2022-01-20 06:20:00|249.35|246.75|249.63|247.03|250.19|247.59|248.88|246.28|0
1642659900000|2022-01-20 06:25:00|249.73|247.13|248.12|245.52|250.29|247.69|248.12|245.52|0
1642660200000|2022-01-20 06:30:00|247.93|245.33|247.56|244.96|248.68|246.08|247.56|244.96|0
1642660500000|2022-01-20 06:35:00|246.99|244.39|246.04|243.44|247.18|244.58|245.87|243.27|0
1642660800000|2022-01-20 06:40:00|246.23|243.63|246.79|244.19|247.92|245.32|245.48|242.88|0
1642661100000|2022-01-20 06:45:00|246.7|244.1|244.74|242.14|246.79|244.19|244.36|241.76|0
1642661400000|2022-01-20 06:50:00|244.92|242.32|244.73|242.13|245.48|242.88|244.36|241.76|0
1642661700000|2022-01-20 06:55:00|244.55|241.95|243.61|241.01|244.73|242.13|242.87|240.27|0
1642662000000|2022-01-20 07:00:00|243.8|241.2|245.1|242.5|245.2|242.6|243.24|240.64|0
1642662300000|2022-01-20 07:05:00|245.01|242.41|243.42|240.82|245.1|242.5|243.42|240.82|0
1642662600000|2022-01-20 07:10:00|243.24|240.64|242.31|239.71|243.42|240.82|241.75|239.15|0
1642662900000|2022-01-20 07:15:00|242.86|240.26|243.98|241.38|244.91|242.31|242.68|240.08|0
1642663200000|2022-01-20 07:20:00|243.79|241.19|246.12|243.52|246.21|243.61|243.6|241|0
1642663500000|2022-01-20 07:25:00|246.02|243.42|246.58|243.98|247.05|244.45|245.46|242.86|0
1642663800000|2022-01-20 07:30:00|246.76|244.16|246.2|243.6|248.17|245.57|246.2|243.6|0
1642664100000|2022-01-20 07:35:00|246.39|243.79|246.87|244.27|247.29|244.69|245.83|243.23|0
1642664400000|2022-01-20 07:40:00|246.69|244.09|243.52|240.92|246.87|244.27|242.96|240.36|0
1642664700000|2022-01-20 07:45:00|244.26|241.66|247.43|244.83|247.62|245.02|244.26|241.66|0
1642665000000|2022-01-20 07:50:00|247.24|244.64|248.36|245.76|249.3|246.7|247.24|244.64|0
1642665300000|2022-01-20 07:55:00|248.17|245.57|249.39|246.79|249.48|246.88|247.42|244.82|0
1642665600000|2022-01-20 08:00:00|249.11|246.51|249.29|246.69|249.29|246.69|247.24|244.64|0
1642665900000|2022-01-20 08:05:00|248.62|246.62|246.37|244.37|250.12|248.12|246.18|244.18|0
1642666200000|2022-01-20 08:10:00|246.18|244.18|251.81|249.81|251.81|249.81|245.81|243.81|0
1642666500000|2022-01-20 08:15:00|252|250|253.7|251.7|253.7|251.7|250.49|248.49|0
1642666800000|2022-01-20 08:20:00|254.08|252.08|255.6|253.6|256.74|254.74|253.7|251.7|0
1642667100000|2022-01-20 08:25:00|255.79|253.79|255.09|253.09|259.03|257.03|254.71|252.71|0
1642667400000|2022-01-20 08:30:00|255.28|253.28|252.25|250.25|257.85|255.85|252.25|250.25|0
1642667700000|2022-01-20 08:35:00|252.63|250.63|253.95|251.95|254.05|252.05|252.06|250.06|0
1642668000000|2022-01-20 08:40:00|254.14|252.14|254.89|252.89|255.46|253.46|252.44|250.44|0
1642668300000|2022-01-20 08:45:00|254.7|252.7|258.31|256.31|258.5|256.5|254.7|252.7|0
1642668600000|2022-01-20 08:50:00|257.17|255.17|254.42|252.42|257.74|255.74|253.75|251.75|0
1642668900000|2022-01-20 08:55:00|254.51|252.51|253.09|251.09|255.46|253.46|253|251|0
1642669200000|2022-01-20 09:00:00|253.18|251.18|254.6|252.6|254.6|252.6|251.11|249.11|0
1642669500000|2022-01-20 09:05:00|254.69|252.69|257.54|255.54|257.92|255.92|254.69|252.69|0
1642669800000|2022-01-20 09:10:00|257.64|255.64|255.92|253.92|259.54|257.54|255.92|253.92|0
1642670100000|2022-01-20 09:15:00|256.2|254.2|258.68|256.68|259.82|257.82|255.26|253.26|0
1642670400000|2022-01-20 09:20:00|258.78|256.78|257.82|255.82|259.25|257.25|256.68|254.68|0
1642670700000|2022-01-20 09:25:00|257.15|255.15|255.25|253.25|258.29|256.29|254.3|252.3|0
1642671000000|2022-01-20 09:30:00|255.06|253.06|251.47|249.47|255.44|253.44|250.9|248.9|0
1642671300000|2022-01-20 09:35:00|251.57|249.57|250.34|248.34|252.41|250.41|249.96|247.96|0
1642671600000|2022-01-20 09:40:00|250.52|248.52|251.09|249.09|251.09|249.09|249.21|247.21|0
1642671900000|2022-01-20 09:45:00|250.71|248.71|250.42|248.42|252.12|250.12|250.42|248.42|0
1642672200000|2022-01-20 09:50:00|250.61|248.61|249.1|247.1|251.18|249.18|248.26|246.26|0
1642672500000|2022-01-20 09:55:00|248.91|246.91|250.23|248.23|250.6|248.6|248.35|246.35|0
1642672800000|2022-01-20 10:00:00|250.04|248.04|249.28|247.28|250.41|248.41|249.01|247.01|0
1642673100000|2022-01-20 10:05:00|249.66|247.66|249.66|247.66|251.73|249.73|249.28|247.28|0
1642673400000|2022-01-20 10:10:00|249.47|247.47|250.41|248.41|250.41|248.41|248.9|246.9|0
1642673700000|2022-01-20 10:15:00|250.32|248.32|248.52|246.52|250.78|248.78|248.52|246.52|0
1642674000000|2022-01-20 10:20:00|248.71|246.71|246.83|244.83|249.46|247.46|246.64|244.64|0
1642674300000|2022-01-20 10:25:00|247.02|245.02|247.58|245.58|248.7|246.7|246.83|244.83|0
1642674600000|2022-01-20 10:30:00|247.95|245.95|249.45|247.45|249.83|247.83|247.76|245.76|0
1642674900000|2022-01-20 10:35:00|249.83|247.83|248.89|246.89|250.4|248.4|248.7|246.7|0
1642675200000|2022-01-20 10:40:00|248.7|246.7|248.13|246.13|249.17|247.17|247.76|245.76|0
1642675500000|2022-01-20 10:45:00|248.23|246.23|247.94|245.94|248.32|246.32|247.57|245.57|0
1642675800000|2022-01-20 10:50:00|248.13|246.13|247.19|245.19|248.32|246.32|247.19|245.19|0
1642676100000|2022-01-20 10:55:00|247.29|245.29|247.37|245.37|248.5|246.5|247|245|0
1642676400000|2022-01-20 11:00:00|247.19|245.19|245.31|243.31|247.37|245.37|244.75|242.75|0
1642676700000|2022-01-20 11:05:00|244.75|242.75|244.56|242.56|244.94|242.94|243.91|241.91|0
1642677000000|2022-01-20 11:10:00|244.75|242.75|245.31|243.31|245.68|243.68|243.81|241.81|0
1642677300000|2022-01-20 11:15:00|244.56|242.56|242.69|240.69|244.74|242.74|241.95|239.95|0
1642677600000|2022-01-20 11:20:00|242.51|240.51|243.06|241.06|243.81|241.81|242.51|240.51|0
1642677900000|2022-01-20 11:25:00|243.25|241.25|243.53|241.53|243.62|241.62|242.13|240.13|0
1642678200000|2022-01-20 11:30:00|243.43|241.43|245.48|243.48|245.67|243.67|243.43|241.43|0
1642678500000|2022-01-20 11:35:00|245.29|243.29|244.36|242.36|245.48|243.48|244.36|242.36|0
1642678800000|2022-01-20 11:40:00|244.45|242.45|246.04|244.04|246.04|244.04|244.27|242.27|0
1642679100000|2022-01-20 11:45:00|246.41|244.41|246.41|244.41|248.1|246.1|246.22|244.22|0
1642679400000|2022-01-20 11:50:00|246.51|244.51|246.41|244.41|246.97|244.97|244.72|242.72|0
1642679700000|2022-01-20 11:55:00|246.59|244.59|244.72|242.72|246.59|244.59|244.16|242.16|0
1642680000000|2022-01-20 12:00:00|244.91|242.91|244.16|242.16|246.96|244.96|243.79|241.79|0
1642680300000|2022-01-20 12:05:00|244.07|242.07|244.71|242.71|246.21|244.21|243.97|241.97|0
1642680600000|2022-01-20 12:10:00|244.9|242.9|245.27|243.27|245.74|243.74|244.34|242.34|0
1642680900000|2022-01-20 12:15:00|245.09|243.09|246.58|244.58|246.77|244.77|245.09|243.09|0
1642681200000|2022-01-20 12:20:00|246.77|244.77|247.14|245.14|247.51|245.51|245.27|243.27|0
1642681500000|2022-01-20 12:25:00|247.33|245.33|247.23|245.23|248.45|246.45|246.76|244.76|0
1642681800000|2022-01-20 12:30:00|247.14|245.14|249.77|247.77|249.77|247.77|246.39|244.39|0
1642682100000|2022-01-20 12:35:00|250.14|248.14|250.05|248.05|250.71|248.71|249.2|247.2|0
1642682400000|2022-01-20 12:40:00|250.14|248.14|252.03|250.03|253.17|251.17|250.14|248.14|0
1642682700000|2022-01-20 12:45:00|251.84|249.84|250.7|248.7|252.41|250.41|249.95|247.95|0
1642683000000|2022-01-20 12:50:00|250.89|248.89|250.13|248.13|251.46|249.46|249.94|247.94|0
1642683300000|2022-01-20 12:55:00|250.32|248.32|249.38|247.38|250.51|248.51|248.81|246.81|0
1642683600000|2022-01-20 13:00:00|249.75|247.75|249.75|247.75|252.21|250.21|249.75|247.75|0
1642683900000|2022-01-20 13:05:00|249.94|247.94|249.75|247.75|251.07|249.07|249.56|247.56|0
1642684200000|2022-01-20 13:10:00|249.56|247.56|249.18|247.18|251.63|249.63|249.18|247.18|0
1642684500000|2022-01-20 13:15:00|249.37|247.37|250.5|248.5|250.88|248.88|248.61|246.61|0
1642684800000|2022-01-20 13:20:00|250.68|248.68|250.49|248.49|251.25|249.25|249.93|247.93|0
1642685100000|2022-01-20 13:25:00|250.68|248.68|248.79|246.79|251.44|249.44|248.61|246.61|0
1642685400000|2022-01-20 13:30:00|248.61|246.61|244.48|242.48|249.17|247.17|243.36|241.36|0
1642685700000|2022-01-20 13:35:00|244.67|242.67|246.24|244.24|248.41|246.41|244.67|242.67|0
1642686000000|2022-01-20 13:40:00|246.43|244.43|245.11|243.11|247.37|245.37|244.93|242.93|0
1642686300000|2022-01-20 13:45:00|244.93|242.93|244.36|242.36|245.49|243.49|243.24|241.24|0
1642686600000|2022-01-20 13:50:00|244.17|242.17|242.11|240.11|244.17|242.17|241.74|239.74|0
1642686900000|2022-01-20 13:55:00|242.67|240.67|245.29|243.29|245.67|243.67|242.49|240.49|0
1642687200000|2022-01-20 14:00:00|245.11|243.11|244.91|242.91|245.67|243.67|244.35|242.35|0
1642687500000|2022-01-20 14:05:00|245.1|243.1|245.66|243.66|246.61|244.61|244.54|242.54|0
1642687800000|2022-01-20 14:10:00|245.85|243.85|245.66|243.66|246.79|244.79|244.35|242.35|0
1642688100000|2022-01-20 14:15:00|245.47|243.47|245.66|243.66|246.6|244.6|245.28|243.28|0
1642688400000|2022-01-20 14:20:00|245.85|243.85|245.84|243.84|246.03|244.03|244.15|242.15|0
1642688700000|2022-01-20 14:25:00|246.03|244.03|247.35|245.35|248.67|246.67|246.03|244.03|0
1642689000000|2022-01-20 14:30:00|247.16|245.16|242.09|240.09|248.48|246.48|237.82|235.82|0
1642689300000|2022-01-20 14:35:00|242.65|240.65|243.77|241.77|246.5|244.5|241.16|239.16|0
1642689600000|2022-01-20 14:40:00|244.33|242.33|234.68|232.68|246.21|244.21|234.68|232.68|0
1642689900000|2022-01-20 14:45:00|234.96|232.96|232.32|230.32|237.7|235.7|231.59|229.59|0
1642690200000|2022-01-20 14:50:00|233.24|231.24|228.84|226.84|234.53|232.53|227.02|225.02|0
1642690500000|2022-01-20 14:55:00|228.66|226.66|224.3|222.3|229.94|227.94|222.14|220.14|0
1642690800000|2022-01-20 15:00:00|222.86|220.86|226.11|224.11|227.56|225.56|222.32|220.32|0
1642691100000|2022-01-20 15:05:00|225.93|223.93|224.96|222.96|228.42|226.42|222.25|220.25|0
1642691400000|2022-01-20 15:10:00|225.14|223.14|226.23|224.23|228.97|226.97|222.97|220.97|0
1642691700000|2022-01-20 15:15:00|226.05|224.05|231.71|229.71|231.9|229.9|224.23|222.23|0
1642692000000|2022-01-20 15:20:00|231.53|229.53|226.22|224.22|231.71|229.71|226.04|224.04|0
1642692300000|2022-01-20 15:25:00|226.04|224.04|224.77|222.77|228.96|226.96|224.4|222.4|0
1642692600000|2022-01-20 15:30:00|224.95|222.95|219.72|217.72|224.95|222.95|216.69|214.69|0
1642692900000|2022-01-20 15:35:00|219.54|217.54|218.73|216.73|220.43|218.43|217.22|215.22|0
1642693200000|2022-01-20 15:40:00|218.64|216.64|218.64|216.64|219|217|216.32|214.32|0
1642693500000|2022-01-20 15:45:00|218.1|216.1|214.46|212.46|218.82|216.82|214.11|212.11|0
1642693800000|2022-01-20 15:50:00|214.11|212.11|212.88|210.88|214.99|212.99|212.35|210.35|0
1642694100000|2022-01-20 15:55:00|213.05|211.05|214.2|212.2|215.69|213.69|213.05|211.05|0
1642694400000|2022-01-20 16:00:00|214.28|212.28|211.29|209.29|214.28|212.28|209.55|207.55|0
1642694700000|2022-01-20 16:05:00|211.12|209.12|212.69|210.69|213.4|211.4|211.12|209.12|0
1642695000000|2022-01-20 16:10:00|212.52|210.52|216.39|214.39|217.64|215.64|212.52|210.52|0
1642695300000|2022-01-20 16:15:00|216.22|214.22|215.51|213.51|217.81|215.81|214.45|212.45|0
1642695600000|2022-01-20 16:20:00|215.68|213.68|217.98|215.98|219.77|217.77|215.68|213.68|0
1642695900000|2022-01-20 16:25:00|218.52|216.52|213.99|211.99|218.7|216.7|213.64|211.64|0
1642696200000|2022-01-20 16:30:00|213.64|211.64|213.38|211.38|214.17|212.17|212.58|210.58|0
1642696500000|2022-01-20 16:35:00|213.02|211.02|213.46|211.46|215.23|213.23|212.58|210.58|0
1642696800000|2022-01-20 16:40:00|213.28|211.28|221.11|219.11|221.29|219.29|213.28|211.28|0
1642697100000|2022-01-20 16:45:00|220.93|218.93|218.6|216.6|221.11|219.11|217.18|215.18|0
1642697400000|2022-01-20 16:50:00|218.07|216.07|218.06|216.06|218.07|216.07|214.86|212.86|0
1642697700000|2022-01-20 16:55:00|217.88|215.88|217.52|215.52|218.6|216.6|214.86|212.86|0
1642698000000|2022-01-20 17:00:00|217.17|215.17|217.34|215.34|218.06|216.06|215.04|213.04|0
1642698300000|2022-01-20 17:05:00|217.26|215.26|219.84|217.84|220.12|218.12|217.17|215.17|0
1642698600000|2022-01-20 17:10:00|220.02|218.02|218.59|216.59|220.56|218.56|218.23|216.23|0
1642698900000|2022-01-20 17:15:00|218.77|216.77|221.99|219.99|221.99|219.99|218.77|216.77|0
1642699200000|2022-01-20 17:20:00|222.17|220.17|219.66|217.66|222.53|220.53|219.66|217.66|0
1642699500000|2022-01-20 17:25:00|219.83|217.83|217.69|215.69|221.99|219.99|217.69|215.69|0
1642699800000|2022-01-20 17:30:00|217.86|215.86|215.9|213.9|217.86|215.86|215.73|213.73|0
1642700100000|2022-01-20 17:35:00|216.08|214.08|217.5|215.5|218.57|216.57|215.55|213.55|0
1642700400000|2022-01-20 17:40:00|217.32|215.32|216.43|214.43|217.86|215.86|215.54|213.54|0
1642700700000|2022-01-20 17:45:00|216.61|214.61|218.57|216.57|219.28|217.28|216.61|214.61|0
1642701000000|2022-01-20 17:50:00|218.39|216.39|222.7|220.7|222.79|220.79|218.39|216.39|0
1642701300000|2022-01-20 17:55:00|222.88|220.88|223.15|221.15|224.5|222.5|221.97|219.97|0
1642701600000|2022-01-20 18:00:00|223.05|221.05|228.14|226.14|228.69|226.69|223.05|221.05|0
1642701900000|2022-01-20 18:05:00|228.42|226.42|230.7|228.7|231.44|229.44|228.42|226.42|0
1642702200000|2022-01-20 18:10:00|231.16|229.16|228.13|226.13|231.44|229.44|227.22|225.22|0
1642702500000|2022-01-20 18:15:00|228.31|226.31|229.96|227.96|233.28|231.28|228.31|226.31|0
1642702800000|2022-01-20 18:20:00|230.51|228.51|230.88|228.88|231.43|229.43|228.68|226.68|0
1642703100000|2022-01-20 18:25:00|229.23|227.23|231.02|229.02|231.02|229.02|228.09|226.09|0
1642703400000|2022-01-20 18:30:00|230.84|228.84|232.77|230.77|233.6|231.6|230.2|228.2|0
1642703700000|2022-01-20 18:35:00|232.49|230.49|229.91|227.91|233.59|231.59|229.73|227.73|0
1642704000000|2022-01-20 18:40:00|230.1|228.1|230.46|228.46|230.65|228.65|228.45|226.45|0
1642704300000|2022-01-20 18:45:00|230.28|228.28|229.97|227.97|232.67|230.67|227.58|225.58|0
1642704600000|2022-01-20 18:50:00|229.6|227.6|228.49|226.49|230.15|228.15|227.76|225.76|0
1642704900000|2022-01-20 18:55:00|228.31|226.31|232.92|230.92|233.29|231.29|228.31|226.31|0
1642705200000|2022-01-20 19:00:00|232.74|230.74|223.73|221.73|232.74|230.74|223.55|221.55|0
1642705500000|2022-01-20 19:05:00|224.1|222.1|224.82|222.82|225.37|223.37|223.73|221.73|0
1642705800000|2022-01-20 19:10:00|224.64|222.64|235.71|233.71|236.08|234.08|223.55|221.55|0
1642706100000|2022-01-20 19:15:00|235.89|233.89|235.52|233.52|238.89|236.89|233.01|231.01|0
1642706400000|2022-01-20 19:20:00|235.14|233.14|236.08|234.08|238.32|236.32|234.03|232.03|0
1642706700000|2022-01-20 19:25:00|235.89|233.89|239.82|237.82|239.82|237.82|235.51|233.51|0
1642707000000|2022-01-20 19:30:00|239.64|237.64|242.84|240.84|243.79|241.79|239.64|237.64|0
1642707300000|2022-01-20 19:35:00|241.9|239.9|245.23|243.23|247.32|245.32|241.33|239.33|0
1642707600000|2022-01-20 19:40:00|245.42|243.42|247.88|245.88|248.46|246.46|245.42|243.42|0
1642707900000|2022-01-20 19:45:00|247.69|245.69|246.74|244.74|250.93|248.93|245.42|243.42|0
1642708200000|2022-01-20 19:50:00|246.55|244.55|246.55|244.55|248.45|246.45|244.28|242.28|0
1642708500000|2022-01-20 19:55:00|246.74|244.74|249.21|247.21|249.59|247.59|244.85|242.85|0
1642708800000|2022-01-20 20:00:00|249.02|247.02|252.45|250.45|253.8|251.8|244.84|242.84|0
1642709100000|2022-01-20 20:05:00|252.65|250.65|260.3|258.3|261.26|259.26|251.5|249.5|0
1642709400000|2022-01-20 20:10:00|260.1|258.1|263.01|261.01|263.4|261.4|256.82|254.82|0
1642709700000|2022-01-20 20:15:00|262.43|260.43|259.32|257.32|263.98|261.98|258.36|256.36|0
1642710000000|2022-01-20 20:20:00|259.52|257.52|268.54|266.54|268.84|266.84|259.52|257.52|0
1642710300000|2022-01-20 20:25:00|267.96|265.96|272.06|270.06|274.99|272.99|267.96|265.96|0
1642710600000|2022-01-20 20:30:00|272.64|270.64|275.38|273.38|277.15|275.15|271.47|269.47|0
1642710900000|2022-01-20 20:35:00|276.36|274.36|282.66|280.66|287.03|285.03|275.77|273.77|0
1642711200000|2022-01-20 20:40:00|282.46|280.46|286.23|284.23|286.43|284.43|280.29|278.29|0
1642711500000|2022-01-20 20:45:00|286.43|284.43|294.22|292.22|294.22|292.22|284.84|282.84|0
1642711800000|2022-01-20 20:50:00|294.62|292.62|304.13|302.13|304.13|302.13|289.42|287.42|0
1642712100000|2022-01-20 20:55:00|303.72|301.72|307.69|305.69|310.73|308.73|303.26|301.26|0
1642712400000|2022-01-20 21:00:00|308.09|306.09|311.81|309.81|312.43|310.43|306.28|304.28|0
1642712700000|2022-01-20 21:05:00|311.41|309.41|310.18|308.18|311.41|309.41|305.72|303.72|0
1642713000000|2022-01-20 21:10:00|310.38|308.38|312.42|310.42|313.24|311.24|308.15|306.15|0
1642713300000|2022-01-20 21:15:00|313.13|310.53|311.49|308.89|314.56|311.96|310.48|307.88|0
1642713600000|2022-01-20 21:20:00|311.9|309.3|315.79|313.19|316.4|313.8|311.29|308.69|0
1642713900000|2022-01-20 21:25:00|315.69|313.09|322.17|319.57|322.17|319.57|312.82|310.22|0
1642714200000|2022-01-20 21:30:00|322.28|319.68|320.31|317.71|325.49|322.89|320.31|317.71|0
1642714500000|2022-01-20 21:35:00|320.72|318.12|325.38|322.78|325.69|323.09|320.31|317.71|0
1642714800000|2022-01-20 21:40:00|326.31|323.71|330.06|327.46|336.68|334.08|324.86|322.26|0
1642715100000|2022-01-20 21:45:00|330.69|328.09|332.36|329.76|332.36|329.76|328.6|326|0
1642715400000|2022-01-20 21:50:00|333.52|330.92|321.33|318.73|334.04|331.44|321.13|318.53|0
1642715700000|2022-01-20 21:55:00|321.23|318.63|321.23|318.63|322.16|319.56|318.24|315.64|0
1642716000000|2022-01-20 22:00:00|321.02|318.42|322.05|319.45|322.84|320.24|321.02|318.42|0
1642716300000|2022-01-20 22:05:00|321.99|319.39|321.07|318.47|322.44|319.84|321.07|318.47|0
1642716600000|2022-01-20 22:10:00|320.9|318.3|320.56|317.96|320.96|318.36|320.56|317.96|0
1642716900000|2022-01-20 22:15:00|320.32|317.72|319.41|316.81|320.32|317.72|319.35|316.75|0
1642717200000|2022-01-20 22:20:00|319.35|316.75|319.01|316.41|319.35|316.75|318.63|316.03|0
1642717500000|2022-01-20 22:25:00|319.1|316.5|319.24|316.64|319.24|316.64|318.78|316.18|0
1642717800000|2022-01-20 22:30:00|319.11|316.51|318.81|316.21|319.15|316.55|318.81|316.21|0
1642718100000|2022-01-20 22:35:00|318.9|316.3|319.59|316.99|319.59|316.99|318.9|316.3|0
1642718400000|2022-01-20 22:40:00|319.46|316.86|320.48|317.88|320.52|317.92|319.34|316.74|0
1642718700000|2022-01-20 22:45:00|320.36|317.76|320.03|317.43|320.45|317.85|319.76|317.16|0
1642719000000|2022-01-20 22:50:00|319.99|317.39|320.21|317.61|320.57|317.97|319.91|317.31|0
1642719300000|2022-01-20 22:55:00|320.24|317.64|320.72|318.12|321.02|318.42|320.17|317.57|0
1642719600000|2022-01-20 23:00:00|323.07|320.47|316.36|313.76|324.1|321.5|316.36|313.76|0
1642719900000|2022-01-20 23:05:00|315.85|313.25|321.71|319.11|321.71|319.11|314.31|311.71|0
1642720200000|2022-01-20 23:10:00|321.61|319.01|322.74|320.14|323.99|321.39|318.62|316.02|0
1642720500000|2022-01-20 23:15:00|322.54|319.94|323.78|321.18|328.25|325.65|320.47|317.87|0
1642720800000|2022-01-20 23:20:00|323.98|321.38|321.91|319.31|326.89|324.29|321.29|318.69|0
1642721100000|2022-01-20 23:25:00|321.7|319.1|327.31|324.71|327.31|324.71|321.08|318.48|0
1642721400000|2022-01-20 23:30:00|326.79|324.19|325.22|322.62|327.1|324.5|323.67|321.07|0
1642721700000|2022-01-20 23:35:00|325.02|322.42|319.74|317.14|326.05|323.45|319.74|317.14|0
1642722000000|2022-01-20 23:40:00|319.84|317.24|318.91|316.31|320.25|317.65|318.5|315.9|0
1642722300000|2022-01-20 23:45:00|318.81|316.21|317.57|314.97|318.81|316.21|316.13|313.53|0
1642722600000|2022-01-20 23:50:00|317.77|315.17|318.91|316.31|320.66|318.06|316.95|314.35|0
1642722900000|2022-01-20 23:55:00|318.6|316|316.54|313.94|320.04|317.44|316.33|313.73|0
1642723200000|2022-01-21 00:00:00|316.33|313.73|320.65|318.05|322.1|319.5|314.07|311.47|0
1642723500000|2022-01-21 00:05:00|320.45|317.85|319.41|316.81|323.34|320.74|318.18|315.58|0
1642723800000|2022-01-21 00:10:00|319.52|316.92|318.49|315.89|321.27|318.67|316.53|313.93|0
1642724100000|2022-01-21 00:15:00|318.38|315.78|319.31|316.71|319.82|317.22|316.73|314.13|0
1642724400000|2022-01-21 00:20:00|319.72|317.12|320.75|318.15|323.65|321.05|319.2|316.6|0
1642724700000|2022-01-21 00:25:00|320.85|318.25|320.23|317.63|322.3|319.7|317.96|315.36|0
1642725000000|2022-01-21 00:30:00|320.54|317.94|320.54|317.94|322.19|319.59|319.4|316.8|0
1642725300000|2022-01-21 00:35:00|320.43|317.83|323.15|320.55|323.15|320.55|320.13|317.53|0
1642725600000|2022-01-21 00:40:00|322.94|320.34|325.62|323.02|326.24|323.64|322.94|320.34|0
1642725900000|2022-01-21 00:45:00|325.82|323.22|325.09|322.49|326.34|323.74|323.98|321.38|0
1642726200000|2022-01-21 00:50:00|324.99|322.39|326.32|323.72|327.24|324.64|323.25|320.65|0
1642726500000|2022-01-21 00:55:00|326.11|323.51|327.34|324.74|327.34|324.74|324.68|322.08|0
1642726800000|2022-01-21 01:00:00|327.75|325.15|325.8|323.2|327.75|325.15|324.27|321.67|0
1642727100000|2022-01-21 01:05:00|325.9|323.3|334.34|331.74|334.96|332.36|325.9|323.3|0
1642727400000|2022-01-21 01:10:00|334.76|332.16|333.72|331.12|338.08|335.48|333.1|330.5|0
1642727700000|2022-01-21 01:15:00|333.51|330.91|334.75|332.15|335.28|332.68|331.03|328.43|0
1642728000000|2022-01-21 01:20:00|334.96|332.36|328.46|325.86|334.96|332.36|328.15|325.55|0
1642728300000|2022-01-21 01:25:00|328.15|325.55|322.32|319.72|328.35|325.75|321.8|319.2|0
1642728600000|2022-01-21 01:30:00|322.41|319.81|323.02|320.42|326.5|323.9|322.41|319.81|0
1642728900000|2022-01-21 01:35:00|323.23|320.63|329.42|326.82|329.62|327.02|323.23|320.63|0
1642729200000|2022-01-21 01:40:00|330.04|327.44|332.09|329.49|333.53|330.93|327.57|324.97|0
1642729500000|2022-01-21 01:45:00|331.88|329.28|336.84|334.24|337.05|334.45|331.88|329.28|0
1642729800000|2022-01-21 01:50:00|337.05|334.45|330.54|327.94|337.05|334.45|330.54|327.94|0
1642730100000|2022-01-21 01:55:00|329.92|327.32|327.78|325.18|331.97|329.37|327.06|324.46|0
1642730400000|2022-01-21 02:00:00|327.88|325.28|326.45|323.85|328.9|326.3|325.23|322.63|0
1642730700000|2022-01-21 02:05:00|325.84|323.24|323.74|321.14|326.25|323.65|322.52|319.92|0
1642731000000|2022-01-21 02:10:00|323.64|321.04|324.45|321.85|325.57|322.97|323.64|321.04|0
1642731300000|2022-01-21 02:15:00|324.35|321.75|327.51|324.91|328.84|326.24|324.14|321.54|0
1642731600000|2022-01-21 02:20:00|327.41|324.81|325.04|322.44|327.92|325.32|324.43|321.83|0
1642731900000|2022-01-21 02:25:00|325.15|322.55|326.38|323.78|327.09|324.49|325.04|322.44|0
1642732200000|2022-01-21 02:30:00|326.27|323.67|327.91|325.31|327.91|325.31|325.86|323.26|0
1642732500000|2022-01-21 02:35:00|328.32|325.72|329.76|327.16|331.82|329.22|327.09|324.49|0
1642732800000|2022-01-21 02:40:00|329.96|327.36|335.96|333.36|335.96|333.36|329.86|327.26|0
1642733100000|2022-01-21 02:45:00|335.75|333.15|344.09|341.49|345.77|343.17|335.13|332.53|0
1642733400000|2022-01-21 02:50:00|344.2|341.6|343.25|340.65|345.97|343.37|341.68|339.08|0
1642733700000|2022-01-21 02:55:00|343.04|340.44|338.44|335.84|343.04|340.44|338.44|335.84|0
1642734000000|2022-01-21 03:00:00|338.24|335.64|338.86|336.26|339.9|337.3|337.61|335.01|0
1642734300000|2022-01-21 03:05:00|338.65|336.05|340.11|337.51|340.73|338.13|337.61|335.01|0
1642734600000|2022-01-21 03:10:00|339.9|337.3|341.15|338.55|343.45|340.85|339.06|336.46|0
1642734900000|2022-01-21 03:15:00|340.94|338.34|340.98|338.38|341.6|339|337.92|335.32|0
1642735200000|2022-01-21 03:20:00|341.18|338.58|345.35|342.75|345.35|342.75|339.94|337.34|0
1642735500000|2022-01-21 03:25:00|345.14|342.54|342.84|340.24|345.14|342.54|341.91|339.31|0
1642735800000|2022-01-21 03:30:00|342.95|340.35|342.42|339.82|345.55|342.95|342.01|339.41|0
1642736100000|2022-01-21 03:35:00|342.32|339.72|345.13|342.53|346.6|344|342.32|339.72|0
1642736400000|2022-01-21 03:40:00|345.24|342.64|342.84|340.24|345.45|342.85|342|339.4|0
1642736700000|2022-01-21 03:45:00|343.46|340.86|344.08|341.48|344.92|342.32|342.42|339.82|0
1642737000000|2022-01-21 03:50:00|344.29|341.69|342.94|340.34|344.92|342.32|342.62|340.02|0
1642737300000|2022-01-21 03:55:00|342.83|340.23|340.13|337.53|343.66|341.06|339.82|337.22|0
1642737600000|2022-01-21 04:00:00|340.23|337.63|335.77|333.17|340.23|337.63|334.95|332.35|0
1642737900000|2022-01-21 04:05:00|335.68|333.08|330.21|327.61|335.68|333.08|330.21|327.61|0
1642738200000|2022-01-21 04:10:00|330.42|327.82|332.17|329.57|332.27|329.67|330.11|327.51|0
1642738500000|2022-01-21 04:15:00|332.27|329.67|334.84|332.24|335.97|333.37|332.06|329.46|0
1642738800000|2022-01-21 04:20:00|334.64|332.04|335.35|332.75|336.18|333.58|333.29|330.69|0
1642739100000|2022-01-21 04:25:00|335.25|332.65|333.7|331.1|337.21|334.61|333.49|330.89|0
1642739400000|2022-01-21 04:30:00|334.01|331.41|334.52|331.92|334.52|331.92|331.23|328.63|0
1642739700000|2022-01-21 04:35:00|334.42|331.82|333.08|330.48|334.52|331.92|332.46|329.86|0
1642740000000|2022-01-21 04:40:00|333.18|330.58|335.55|332.95|335.96|333.36|332.87|330.27|0
1642740300000|2022-01-21 04:45:00|335.34|332.74|337.41|334.81|338.55|335.95|334.62|332.02|0
1642740600000|2022-01-21 04:50:00|337.31|334.71|336.68|334.08|338.44|335.84|335.96|333.36|0
1642740900000|2022-01-21 04:55:00|336.58|333.98|336.89|334.29|336.99|334.39|334.41|331.81|0
1642741200000|2022-01-21 05:00:00|336.48|333.88|334.3|331.7|337.4|334.8|333.68|331.08|0
1642741500000|2022-01-21 05:05:00|334.51|331.91|332.86|330.26|336.78|334.18|332.65|330.05|0
1642741800000|2022-01-21 05:10:00|333.06|330.46|335.12|332.52|335.53|332.93|332.03|329.43|0
1642742100000|2022-01-21 05:15:00|335.33|332.73|335.53|332.93|337.39|334.79|334.71|332.11|0
1642742400000|2022-01-21 05:20:00|335.64|333.04|332.75|330.15|335.74|333.14|332.64|330.04|0
1642742700000|2022-01-21 05:25:00|333.37|330.77|336.15|333.55|336.15|333.55|332.23|329.63|0
1642743000000|2022-01-21 05:30:00|335.73|333.13|331.82|329.22|335.73|333.13|330.99|328.39|0
1642743300000|2022-01-21 05:35:00|331.61|329.01|330.17|327.57|331.61|329.01|330.17|327.57|0
1642743600000|2022-01-21 05:40:00|330.38|327.78|327.2|324.6|331.1|328.5|326.89|324.29|0
1642743900000|2022-01-21 05:45:00|327.3|324.7|325.97|323.37|327.3|324.7|324.44|321.84|0
1642744200000|2022-01-21 05:50:00|325.87|323.27|326.48|323.88|326.68|324.08|324.85|322.25|0
1642744500000|2022-01-21 05:55:00|326.38|323.78|327.2|324.6|329.14|326.54|325.25|322.65|0
1642744800000|2022-01-21 06:00:00|327.4|324.8|330.88|328.28|331.6|329|327.29|324.69|0
1642745100000|2022-01-21 06:05:00|330.57|327.97|330.98|328.38|332.21|329.61|330.36|327.76|0
1642745400000|2022-01-21 06:10:00|330.67|328.07|331.04|328.44|331.87|329.27|328.47|325.87|0
1642745700000|2022-01-21 06:15:00|330.84|328.24|329.92|327.32|331.35|328.75|328.28|325.68|0
1642746000000|2022-01-21 06:20:00|330.22|327.62|326.33|323.73|330.33|327.73|325.73|323.13|0
1642746300000|2022-01-21 06:25:00|326.44|323.84|327.56|324.96|328.37|325.77|325.11|322.51|0
1642746600000|2022-01-21 06:30:00|325.92|323.32|323.07|320.47|327.76|325.16|323.07|320.47|0
1642746900000|2022-01-21 06:35:00|323.28|320.68|322.87|320.27|325.51|322.91|322.26|319.66|0
1642747200000|2022-01-21 06:40:00|322.67|320.07|322.97|320.37|323.07|320.47|320.44|317.84|0
1642747500000|2022-01-21 06:45:00|322.87|320.27|324.08|321.48|324.08|321.48|320.03|317.43|0
1642747800000|2022-01-21 06:50:00|323.99|321.39|325.19|322.59|327.75|325.15|323.99|321.39|0
1642748100000|2022-01-21 06:55:00|325.29|322.69|323.45|320.85|325.6|323|322.53|319.93|0
1642748400000|2022-01-21 07:00:00|324.16|321.56|328.16|325.56|328.26|325.66|323.75|321.15|0
1642748700000|2022-01-21 07:05:00|328.05|325.45|320.6|318|329.28|326.68|320.08|317.48|0
1642749000000|2022-01-21 07:10:00|320.8|318.2|318.46|315.86|321.91|319.31|317.44|314.84|0
1642749300000|2022-01-21 07:15:00|318.05|315.45|319.27|316.67|319.98|317.38|317.24|314.64|0
1642749600000|2022-01-21 07:20:00|319.17|316.57|316.02|313.42|319.47|316.87|315.21|312.61|0
1642749900000|2022-01-21 07:25:00|316.22|313.62|312.29|309.69|316.22|313.62|311.99|309.39|0
1642750200000|2022-01-21 07:30:00|312.19|309.59|316.08|313.48|316.62|314.02|311.99|309.39|0
1642750500000|2022-01-21 07:35:00|315.88|313.28|317.7|315.1|318.01|315.41|314.05|311.45|0
1642750800000|2022-01-21 07:40:00|317.5|314.9|316.48|313.88|317.91|315.31|314.76|312.16|0
1642751100000|2022-01-21 07:45:00|316.28|313.68|314.65|312.05|318.11|315.51|314.25|311.65|0
1642751400000|2022-01-21 07:50:00|314.45|311.85|314.45|311.85|314.65|312.05|312.73|310.13|0
1642751700000|2022-01-21 07:55:00|314.35|311.75|313.84|311.24|316.68|314.08|313.84|311.24|0
1642752000000|2022-01-21 08:00:00|314.44|311.84|313.7|311.1|317.29|314.69|312.07|309.47|0
1642752300000|2022-01-21 08:05:00|313.6|311.6|312.27|310.27|313.6|311.6|308.94|306.94|0
1642752600000|2022-01-21 08:10:00|312.07|310.07|320.64|318.64|320.64|318.64|312.07|310.07|0
1642752900000|2022-01-21 08:15:00|320.75|318.75|322.49|320.49|323.32|321.32|318.18|316.18|0
1642753200000|2022-01-21 08:20:00|322.29|320.29|320.43|318.43|323.31|321.31|319.41|317.41|0
1642753500000|2022-01-21 08:25:00|320.64|318.64|315.72|313.72|321.25|319.25|315.32|313.32|0
1642753800000|2022-01-21 08:30:00|316.13|314.13|312.67|310.67|318.38|316.38|312.46|310.46|0
1642754100000|2022-01-21 08:35:00|313.48|311.48|316.53|314.53|317.15|315.15|311.24|309.24|0
1642754400000|2022-01-21 08:40:00|316.13|314.13|317.76|315.76|318.17|316.17|314.9|312.9|0
1642754700000|2022-01-21 08:45:00|317.55|315.55|318.78|316.78|322.89|320.89|317.14|315.14|0
1642755000000|2022-01-21 08:50:00|318.98|316.98|313.78|311.78|320.01|318.01|313.47|311.47|0
1642755300000|2022-01-21 08:55:00|313.47|311.47|312.65|310.65|314.89|312.89|312.04|310.04|0
1642755600000|2022-01-21 09:00:00|312.86|310.86|314.69|312.69|316.52|314.52|312.04|310.04|0
1642755900000|2022-01-21 09:05:00|314.28|312.28|317.54|315.54|318.36|316.36|312.04|310.04|0
1642756200000|2022-01-21 09:10:00|317.75|315.75|318.68|316.68|319.51|317.51|316.94|314.94|0
1642756500000|2022-01-21 09:15:00|318.89|316.89|318.63|316.63|320.16|318.16|318.02|316.02|0
1642756800000|2022-01-21 09:20:00|317.91|315.91|314.95|312.95|318.52|316.52|314.03|312.03|0
1642757100000|2022-01-21 09:25:00|315.05|313.05|311.79|309.79|315.05|313.05|311.79|309.79|0
1642757400000|2022-01-21 09:30:00|311.69|309.69|313.75|311.75|313.85|311.85|310.07|308.07|0
1642757700000|2022-01-21 09:35:00|313.85|311.85|315.37|313.37|316.59|314.59|312.73|310.73|0
1642758000000|2022-01-21 09:40:00|315.47|313.47|313.74|311.74|316.39|314.39|312.22|310.22|0
1642758300000|2022-01-21 09:45:00|313.64|311.64|312.12|310.12|313.74|311.74|312.12|310.12|0
1642758600000|2022-01-21 09:50:00|312.22|310.22|309.48|307.48|312.63|310.63|308.48|306.48|0
1642758900000|2022-01-21 09:55:00|309.39|307.39|309.68|307.68|309.89|307.89|308.48|306.48|0
1642759200000|2022-01-21 10:00:00|309.79|307.79|312.01|310.01|312.72|310.72|309.28|307.28|0
1642759500000|2022-01-21 10:05:00|312.21|310.21|312.41|310.41|312.41|310.41|309.28|307.28|0
1642759800000|2022-01-21 10:10:00|312.51|310.51|313.32|311.32|313.73|311.73|311.29|309.29|0
1642760100000|2022-01-21 10:15:00|312.91|310.91|307.26|305.26|313.12|311.12|306.45|304.45|0
1642760400000|2022-01-21 10:20:00|307.46|305.46|307.1|305.1|308.26|306.26|304.38|302.38|0
1642760700000|2022-01-21 10:25:00|306.89|304.89|306.89|304.89|307.91|305.91|306.08|304.08|0
1642761000000|2022-01-21 10:30:00|307|305|307.97|305.97|308.71|306.71|306.69|304.69|0
1642761300000|2022-01-21 10:35:00|307.66|305.66|307.05|305.05|307.86|305.86|305.63|303.63|0
1642761600000|2022-01-21 10:40:00|306.85|304.85|305.63|303.63|307.45|305.45|305.43|303.43|0
1642761900000|2022-01-21 10:45:00|305.43|303.43|307.45|305.45|308.67|306.67|305.43|303.43|0
1642762200000|2022-01-21 10:50:00|307.04|305.04|308.87|306.87|308.87|306.87|306.23|304.23|0
1642762500000|2022-01-21 10:55:00|308.97|306.97|306.13|304.13|309.88|307.88|306.13|304.13|0
1642762800000|2022-01-21 11:00:00|306.43|304.43|308.97|306.97|309.88|307.88|306.43|304.43|0
1642763100000|2022-01-21 11:05:00|309.06|307.06|316.41|314.41|317.64|315.64|308.66|306.66|0
1642763400000|2022-01-21 11:10:00|315.9|313.9|316.81|314.81|317.95|315.95|314.46|312.46|0
1642763700000|2022-01-21 11:15:00|316.61|314.61|321.65|319.65|323.31|321.31|316.61|314.61|0
1642764000000|2022-01-21 11:20:00|321.75|319.75|325.17|323.17|325.27|323.27|320.21|318.21|0
1642764300000|2022-01-21 11:25:00|325.06|323.06|323.39|321.39|326.79|324.79|323.08|321.08|0
1642764600000|2022-01-21 11:30:00|323.28|321.28|325.96|323.96|326.99|324.99|323.28|321.28|0
1642764900000|2022-01-21 11:35:00|326.07|324.07|319.69|317.69|326.07|324.07|318.77|316.77|0
1642765200000|2022-01-21 11:40:00|319.49|317.49|321.84|319.84|323.8|321.8|319.49|317.49|0
1642765500000|2022-01-21 11:45:00|322.15|320.15|323.97|321.97|326.04|324.04|321.63|319.63|0
1642765800000|2022-01-21 11:50:00|324.27|322.27|323.24|321.24|325.51|323.51|322.83|320.83|0
1642766100000|2022-01-21 11:55:00|323.65|321.65|318.92|316.92|323.65|321.65|317.69|315.69|0
1642766400000|2022-01-21 12:00:00|318.51|316.51|324.06|322.06|324.47|322.47|318.3|316.3|0
1642766700000|2022-01-21 12:05:00|324.27|322.27|328.2|326.2|329.45|327.45|323.23|321.23|0
1642767000000|2022-01-21 12:10:00|328.31|326.31|328.1|326.1|331.95|329.95|327.58|325.58|0
1642767300000|2022-01-21 12:15:00|328.41|326.41|324.05|322.05|328.41|326.41|322.61|320.61|0
1642767600000|2022-01-21 12:20:00|323.95|321.95|323.23|321.23|324.05|322.05|321.37|319.37|0
1642767900000|2022-01-21 12:25:00|322.61|320.61|325.5|323.5|326.12|324.12|322.61|320.61|0
1642768200000|2022-01-21 12:30:00|325.7|323.7|326.71|324.71|328.38|326.38|324.88|322.88|0
1642768500000|2022-01-21 12:35:00|326.92|324.92|322.36|320.36|327.54|325.54|322.05|320.05|0
1642768800000|2022-01-21 12:40:00|322.56|320.56|326.5|324.5|327.12|325.12|322.56|320.56|0
1642769100000|2022-01-21 12:45:00|326.61|324.61|326.7|324.7|327.75|325.75|324.22|322.22|0
1642769400000|2022-01-21 12:50:00|326.5|324.5|328.89|326.89|328.99|326.99|324.42|322.42|0
1642769700000|2022-01-21 12:55:00|328.99|326.99|326.49|324.49|331.08|329.08|326.28|324.28|0
1642770000000|2022-01-21 13:00:00|326.28|324.28|329.2|327.2|329.82|327.82|326.08|324.08|0
1642770300000|2022-01-21 13:05:00|328.99|326.99|325.66|323.66|328.99|326.99|325.66|323.66|0
1642770600000|2022-01-21 13:10:00|325.45|323.45|327.52|325.52|330.24|328.24|325.03|323.03|0
1642770900000|2022-01-21 13:15:00|327.73|325.73|325.03|323.03|330.86|328.86|325.03|323.03|0
1642771200000|2022-01-21 13:20:00|324.82|322.82|323.16|321.16|325.34|323.34|321.92|319.92|0
1642771500000|2022-01-21 13:25:00|322.96|320.96|324.54|322.54|324.64|322.64|322.13|320.13|0
1642771800000|2022-01-21 13:30:00|324.43|322.43|328.58|326.58|328.58|326.58|323.81|321.81|0
1642772100000|2022-01-21 13:35:00|328.89|326.89|321.95|319.95|328.89|326.89|321.95|319.95|0
1642772400000|2022-01-21 13:40:00|322.57|320.57|323.19|321.19|325.46|323.46|321.33|319.33|0
1642772700000|2022-01-21 13:45:00|323.6|321.6|325.05|323.05|325.25|323.25|322.98|320.98|0
1642773000000|2022-01-21 13:50:00|324.43|322.43|325.66|323.66|326.08|324.08|322.98|320.98|0
1642773300000|2022-01-21 13:55:00|325.56|323.56|325.25|323.25|326.91|324.91|324.63|322.63|0
1642773600000|2022-01-21 14:00:00|325.04|323.04|326.49|324.49|326.49|324.49|322.77|320.77|0
1642773900000|2022-01-21 14:05:00|326.7|324.7|333.46|331.46|334.4|332.4|326.7|324.7|0
1642774200000|2022-01-21 14:10:00|333.77|331.77|331.27|329.27|334.82|332.82|331.06|329.06|0
1642774500000|2022-01-21 14:15:00|331.06|329.06|332.52|330.52|333.77|331.77|329.6|327.6|0
1642774800000|2022-01-21 14:20:00|332.31|330.31|327.93|325.93|333.56|331.56|327.93|325.93|0
1642775100000|2022-01-21 14:25:00|328.14|326.14|317.72|315.72|328.14|326.14|317.61|315.61|0
1642775400000|2022-01-21 14:30:00|317.41|315.41|309.62|307.62|322.55|320.55|307.8|305.8|0
1642775700000|2022-01-21 14:35:00|309.42|307.42|319.86|317.86|321.1|319.1|308.61|306.61|0
1642776000000|2022-01-21 14:40:00|320.07|318.07|331.71|329.71|332.13|330.13|318.83|316.83|0
1642776300000|2022-01-21 14:45:00|331.5|329.5|320.68|318.68|333.07|331.07|315.54|313.54|0
1642776600000|2022-01-21 14:50:00|322.13|320.13|331.14|329.14|332.44|330.44|318.21|316.21|0
1642776900000|2022-01-21 14:55:00|332.81|330.81|331.56|329.56|336.17|334.17|329.05|327.05|0
1642777200000|2022-01-21 15:00:00|333.02|331.02|340.64|338.64|341.7|339.7|327.39|325.39|0
1642777500000|2022-01-21 15:05:00|340.01|338.01|336.54|334.54|340.43|338.43|330.78|328.78|0
1642777800000|2022-01-21 15:10:00|337.9|335.9|348.22|346.22|350.77|348.77|337.9|335.9|0
1642778100000|2022-01-21 15:15:00|347.28|345.28|348.65|346.65|349.6|347.6|343.79|341.79|0
1642778400000|2022-01-21 15:20:00|348.86|346.86|348.81|346.81|359.64|357.64|346.49|344.49|0
1642778700000|2022-01-21 15:25:00|348.18|346.18|343.25|341.25|348.81|346.81|335.41|333.41|0
1642779000000|2022-01-21 15:30:00|342.2|340.2|322.55|320.55|345.56|343.56|321.74|319.74|0
1642779300000|2022-01-21 15:35:00|323.07|321.07|326.6|324.6|327.01|325.01|316.25|314.25|0
1642779600000|2022-01-21 15:40:00|327.85|325.85|324.8|322.8|333.71|331.71|323.9|321.9|0
1642779900000|2022-01-21 15:45:00|325|323|318.14|316.14|332.41|330.41|318.14|316.14|0
1642780200000|2022-01-21 15:50:00|318.54|316.54|306.36|304.36|318.54|316.54|305.8|303.8|0
1642780500000|2022-01-21 15:55:00|307.38|305.38|313.11|311.11|318.23|316.23|305.06|303.06|0
1642780800000|2022-01-21 16:00:00|312.09|310.09|316.59|314.59|320.08|318.08|312.09|310.09|0
1642781100000|2022-01-21 16:05:00|315.97|313.97|305.6|303.6|316.79|314.79|303.59|301.59|0
1642781400000|2022-01-21 16:10:00|305.4|303.4|313.92|311.92|315.35|313.35|305.2|303.2|0
1642781700000|2022-01-21 16:15:00|312.9|310.9|308.16|306.16|313.66|311.66|306.54|304.54|0
1642782000000|2022-01-21 16:20:00|308.36|306.36|298.47|296.47|310.8|308.8|296.87|294.87|0
1642782300000|2022-01-21 16:25:00|299.88|297.88|299.31|297.31|304.37|302.37|299.31|297.31|0
1642782600000|2022-01-21 16:30:00|300.32|298.32|304.47|302.47|310.89|308.89|300.32|298.32|0
1642782900000|2022-01-21 16:35:00|304.36|302.36|319.13|317.13|319.75|317.75|302.94|300.94|0
1642783200000|2022-01-21 16:40:00|318.72|316.72|319.75|317.75|321.62|319.62|317.06|315.06|0
1642783500000|2022-01-21 16:45:00|318.51|316.51|327.03|325.03|329.13|327.13|317.37|315.37|0
1642783800000|2022-01-21 16:50:00|326.41|324.41|332.43|330.43|333.89|331.89|324.13|322.13|0
1642784100000|2022-01-21 16:55:00|333.05|331.05|326.61|324.61|333.26|331.26|325.37|323.37|0
1642784400000|2022-01-21 17:00:00|326.4|324.4|327.75|325.75|331.17|329.17|323.3|321.3|0
1642784700000|2022-01-21 17:05:00|328.47|326.47|327.8|325.8|329.72|327.72|322.48|320.48|0
1642785000000|2022-01-21 17:10:00|327.59|325.59|331.76|329.76|336.17|334.17|326.76|324.76|0
1642785300000|2022-01-21 17:15:00|332.18|330.18|335.12|333.12|337.64|335.64|329.05|327.05|0
1642785600000|2022-01-21 17:20:00|335.96|333.96|332.32|330.32|339.85|337.85|332.32|330.32|0
1642785900000|2022-01-21 17:25:00|332.53|330.53|334.19|332.19|335.03|333.03|327.95|325.95|0
1642786200000|2022-01-21 17:30:00|335.56|333.56|332.73|330.73|337.33|335.33|332.11|330.11|0
1642786500000|2022-01-21 17:35:00|333.15|331.15|336.28|334.28|341.53|339.53|328.16|326.16|0
1642786800000|2022-01-21 17:40:00|336.49|334.49|338.37|336.37|339|337|332.1|330.1|0
1642787100000|2022-01-21 17:45:00|339|337|344.05|342.05|344.69|342.69|333.04|331.04|0
1642787400000|2022-01-21 17:50:00|343.74|341.74|343|341|345.32|343.32|340.05|338.05|0
1642787700000|2022-01-21 17:55:00|342.79|340.79|340.26|338.26|346.17|344.17|337.74|335.74|0
1642788000000|2022-01-21 18:00:00|340.79|338.79|341.73|339.73|343.63|341.63|335.64|333.64|0
1642788300000|2022-01-21 18:05:00|341.94|339.94|341.3|339.3|342.99|340.99|338.15|336.15|0
1642788600000|2022-01-21 18:10:00|340.25|338.25|330.84|328.84|340.78|338.78|328.97|326.97|0
1642788900000|2022-01-21 18:15:00|331.67|329.67|340.46|338.46|342.35|340.35|331.05|329.05|0
1642789200000|2022-01-21 18:20:00|340.67|338.67|349.91|347.91|350.97|348.97|340.67|338.67|0
1642789500000|2022-01-21 18:25:00|350.02|348.02|347.57|345.57|351.82|349.82|344.83|342.83|0
1642789800000|2022-01-21 18:30:00|348|346|343.77|341.77|349.48|347.48|340.82|338.82|0
1642790100000|2022-01-21 18:35:00|343.56|341.56|339.56|337.56|346.51|344.51|335.07|333.07|0
1642790400000|2022-01-21 18:40:00|339.35|337.35|337.26|335.26|340.4|338.4|333.92|331.92|0
1642790700000|2022-01-21 18:45:00|337.15|335.15|340.08|338.08|344.49|342.49|335.9|333.9|0
1642791000000|2022-01-21 18:50:00|339.04|337.04|337.99|335.99|341.34|339.34|333.2|331.2|0
1642791300000|2022-01-21 18:55:00|338.2|336.2|346.39|344.39|349.56|347.56|337.36|335.36|0
1642791600000|2022-01-21 19:00:00|346.6|344.6|343.22|341.22|347.65|345.65|342.17|340.17|0
1642791900000|2022-01-21 19:05:00|343.64|341.64|345.33|343.33|345.33|343.33|337.56|335.56|0
1642792200000|2022-01-21 19:10:00|344.8|342.8|344.27|342.27|346.28|344.28|340.7|338.7|0
1642792500000|2022-01-21 19:15:00|344.59|342.59|345.11|343.11|345.53|343.53|340.07|338.07|0
1642792800000|2022-01-21 19:20:00|344.48|342.48|340.07|338.07|348.28|346.28|339.65|337.65|0
1642793100000|2022-01-21 19:25:00|340.49|338.49|354|352|354.85|352.85|340.49|338.49|0
1642793400000|2022-01-21 19:30:00|354.22|352.22|353.57|351.57|356.56|354.56|351.88|349.88|0
1642793700000|2022-01-21 19:35:00|353.69|351.69|349.01|347.01|357.2|355.2|348.06|346.06|0
1642794000000|2022-01-21 19:40:00|349.33|347.33|352.08|350.08|352.93|350.93|345.95|343.95|0
1642794300000|2022-01-21 19:45:00|352.29|350.29|349.32|347.32|352.51|350.51|348.48|346.48|0
1642794600000|2022-01-21 19:50:00|349.75|347.75|356.12|354.12|357.4|355.4|349.75|347.75|0
1642794900000|2022-01-21 19:55:00|356.34|354.34|366.2|364.2|366.2|364.2|355.06|353.06|0
1642795200000|2022-01-21 20:00:00|365.34|363.34|369.12|367.12|369.34|367.34|361.47|359.47|0
1642795500000|2022-01-21 20:05:00|368.69|366.69|374.86|372.86|377.23|375.23|368.69|366.69|0
1642795800000|2022-01-21 20:10:00|375.07|373.07|374.98|372.98|380.04|378.04|373.56|371.56|0
1642796100000|2022-01-21 20:15:00|375.62|373.62|369.84|367.84|379.7|377.7|364.73|362.73|0
1642796400000|2022-01-21 20:20:00|369.95|367.95|374.76|372.76|378.62|376.62|369.95|367.95|0
1642796700000|2022-01-21 20:25:00|374.97|372.97|380.46|378.46|385.2|383.2|374.11|372.11|0
1642797000000|2022-01-21 20:30:00|381.11|379.11|376.6|374.6|381.53|379.53|371.69|369.69|0
1642797300000|2022-01-21 20:35:00|376.81|374.81|370.58|368.58|377.6|375.6|370.37|368.37|0
1642797600000|2022-01-21 20:40:00|371.01|369.01|367.27|365.27|371.01|369.01|357.74|355.74|0
1642797900000|2022-01-21 20:45:00|367.7|365.7|365.97|363.97|372.18|370.18|363.64|361.64|0
1642798200000|2022-01-21 20:50:00|366.61|364.61|381.14|379.14|382.01|380.01|366.61|364.61|0
1642798500000|2022-01-21 20:55:00|379.42|377.42|382.43|380.43|383.08|381.08|370.22|368.22|0
1642798800000|2022-01-21 21:00:00|383.08|381.08|382.22|380.22|386.11|384.11|379.85|377.85|0
1642799100000|2022-01-21 21:05:00|382|380|386.32|384.32|386.75|384.75|380.71|378.71|0
1642799400000|2022-01-21 21:10:00|385.89|383.89|385.67|383.67|388.48|386.48|384.37|382.37|0
1643011500000|2022-01-24 08:05:00|359.45|357.45|358.7|356.7|362.66|360.66|358.39|356.39|0
1643011800000|2022-01-24 08:10:00|358.49|356.49|354.15|352.15|359.24|357.24|353.51|351.51|0
1643012100000|2022-01-24 08:15:00|355|353|351.6|349.6|355|353|349.8|347.8|0
1643012400000|2022-01-24 08:20:00|351.81|349.81|352.02|350.02|352.23|350.23|349.69|347.69|0
1643012700000|2022-01-24 08:25:00|352.23|350.23|351.8|349.8|354.78|352.78|350.96|348.96|0
1643013000000|2022-01-24 08:30:00|351.17|349.17|354.99|352.99|355.21|353.21|350.74|348.74|0
1643013300000|2022-01-24 08:35:00|355.11|353.11|354.35|352.35|356.7|354.7|353.83|351.83|0
1643013600000|2022-01-24 08:40:00|354.57|352.57|359.16|357.16|359.16|357.16|353.29|351.29|0
1643013900000|2022-01-24 08:45:00|358.83|356.83|356.91|354.91|359.69|357.69|353.92|351.92|0
1643014200000|2022-01-24 08:50:00|357.34|355.34|362.05|360.05|362.26|360.26|356.91|354.91|0
1643014500000|2022-01-24 08:55:00|362.47|360.47|366.1|364.1|367.31|365.31|361.62|359.62|0
1643014800000|2022-01-24 09:00:00|366.43|364.43|364.81|362.81|367.29|365.29|364.59|362.59|0
1643015100000|2022-01-24 09:05:00|364.7|362.7|364.38|362.38|367.39|365.39|362.12|360.12|0
1643015400000|2022-01-24 09:10:00|365.02|363.02|366.1|364.1|367.61|365.61|364.27|362.27|0
1643015700000|2022-01-24 09:15:00|365.88|363.88|369.76|367.76|370.19|368.19|365.88|363.88|0
1643016000000|2022-01-24 09:20:00|369.55|367.55|372.57|370.57|373.66|371.66|369.44|367.44|0
1643016300000|2022-01-24 09:25:00|372.14|370.14|369.17|367.17|373.88|371.88|368.09|366.09|0
1643016600000|2022-01-24 09:30:00|369.6|367.6|369.38|367.38|369.92|367.92|367.44|365.44|0
1643016900000|2022-01-24 09:35:00|369.16|367.16|370.02|368.02|370.24|368.24|366.79|364.79|0
1643017200000|2022-01-24 09:40:00|370.14|368.14|370.02|368.02|371.54|369.54|367.87|365.87|0
1643017500000|2022-01-24 09:45:00|370.24|368.24|370.45|368.45|374.13|372.13|370.24|368.24|0
1643017800000|2022-01-24 09:50:00|370.24|368.24|369.8|367.8|370.67|368.67|366.57|364.57|0
1643018100000|2022-01-24 09:55:00|369.37|367.37|370.02|368.02|371.43|369.43|368.07|366.07|0
1643018400000|2022-01-24 10:00:00|370.23|368.23|374.99|372.99|375.86|373.86|370.02|368.02|0
1643018700000|2022-01-24 10:05:00|374.34|372.34|380.32|378.32|380.54|378.54|373.15|371.15|0
1643019000000|2022-01-24 10:10:00|379.99|377.99|385.58|383.58|386.01|384.01|379.99|377.99|0
1643019300000|2022-01-24 10:15:00|385.79|383.79|388.08|386.08|390.15|388.15|385.36|383.36|0
1643019600000|2022-01-24 10:20:00|388.4|386.4|395.73|393.73|395.84|393.84|385.36|383.36|0
1643019900000|2022-01-24 10:25:00|395.62|393.62|396.49|394.49|397.15|395.15|392.33|390.33|0
1643020200000|2022-01-24 10:30:00|396.71|394.71|393.86|391.86|399.25|397.25|391.02|389.02|0
1643020500000|2022-01-24 10:35:00|393.64|391.64|395.17|393.17|396.05|394.05|392.55|390.55|0
1643020800000|2022-01-24 10:40:00|395.39|393.39|402.65|400.65|405.53|403.53|393.86|391.86|0
1643021100000|2022-01-24 10:45:00|402.43|400.43|401.77|399.77|404.42|402.42|397.81|395.81|0
1643021400000|2022-01-24 10:50:00|401.11|399.11|400|398|403.87|401.87|399.34|397.34|0
1643021700000|2022-01-24 10:55:00|399.78|397.78|395.45|393.45|400.66|398.66|394.96|392.96|0
1643022000000|2022-01-24 11:00:00|395.23|393.23|395.23|393.23|397.2|395.2|392.62|390.62|0
1643022300000|2022-01-24 11:05:00|395.34|393.34|388.48|386.48|395.34|393.34|388.48|386.48|0
1643022600000|2022-01-24 11:10:00|388.7|386.7|386.32|384.32|388.7|386.7|386.32|384.32|0
1643022900000|2022-01-24 11:15:00|386.53|384.53|395.01|393.01|395.22|393.22|384.8|382.8|0
1643023200000|2022-01-24 11:20:00|394.79|392.79|391.08|389.08|395.77|393.77|390.87|388.87|0
1643023500000|2022-01-24 11:25:00|390.87|388.87|395.87|393.87|396.97|394.97|389.02|387.02|0
1643023800000|2022-01-24 11:30:00|396.31|394.31|395.65|393.65|396.97|394.97|394.78|392.78|0
1643024100000|2022-01-24 11:35:00|395.87|393.87|391.29|389.29|397.4|395.4|390.64|388.64|0
1643024400000|2022-01-24 11:40:00|391.08|389.08|391.29|389.29|391.95|389.95|388.04|386.04|0
1643024700000|2022-01-24 11:45:00|391.08|389.08|386.52|384.52|391.29|389.29|385.22|383.22|0
1643025000000|2022-01-24 11:50:00|386.41|384.41|388.15|386.15|388.15|386.15|384.09|382.09|0
1643025300000|2022-01-24 11:55:00|388.04|386.04|386.19|384.19|388.8|386.8|385.97|383.97|0
1643025600000|2022-01-24 12:00:00|385.32|383.32|393.82|391.82|393.82|391.82|383.91|381.91|0
1643025900000|2022-01-24 12:05:00|393.39|391.39|394.75|392.75|395.95|393.95|389.45|387.45|0
1643026200000|2022-01-24 12:10:00|394.42|392.42|395.07|393.07|396.83|394.83|392.67|390.67|0
1643026500000|2022-01-24 12:15:00|394.86|392.86|394.63|392.63|395.95|393.95|391.26|389.26|0
1643026800000|2022-01-24 12:20:00|394.53|392.53|395.73|393.73|399.67|397.67|394.53|392.53|0
1643027100000|2022-01-24 12:25:00|395.51|393.51|394.96|392.96|395.84|393.84|392.23|390.23|0
1643027400000|2022-01-24 12:30:00|395.29|393.29|399.89|397.89|399.89|397.89|391.79|389.79|0
1643027700000|2022-01-24 12:35:00|399.67|397.67|399.66|397.66|400.54|398.54|396.6|394.6|0
1643028000000|2022-01-24 12:40:00|399.44|397.44|404.28|402.28|404.28|402.28|399.22|397.22|0
1643028300000|2022-01-24 12:45:00|404.06|402.06|402.3|400.3|404.06|402.06|399.22|397.22|0
1643028600000|2022-01-24 12:50:00|402.08|400.08|402.63|400.63|405.16|403.16|401.86|399.86|0
1643028900000|2022-01-24 12:55:00|402.51|400.51|403.61|401.61|403.61|401.61|399.88|397.88|0
1643029200000|2022-01-24 13:00:00|403.83|401.83|410.72|408.72|412.93|410.93|403.83|401.83|0
1643029500000|2022-01-24 13:05:00|410.5|408.5|405.66|403.66|410.94|408.94|405.66|403.66|0
1643029800000|2022-01-24 13:10:00|406.32|404.32|408.52|406.52|411.16|409.16|405.88|403.88|0
1643030100000|2022-01-24 13:15:00|408.74|406.74|414.03|412.03|414.03|412.03|406.54|404.54|0
1643030400000|2022-01-24 13:20:00|413.59|411.59|420.52|418.52|420.97|418.97|412.92|410.92|0
1643030700000|2022-01-24 13:25:00|420.75|418.75|421.17|419.17|423.18|421.18|417.77|415.77|0
1643031000000|2022-01-24 13:30:00|421.39|419.39|425.13|423.13|426.23|424.23|421.29|419.29|0
1643031300000|2022-01-24 13:35:00|424.25|422.25|428.44|426.44|433.09|431.09|424.25|422.25|0
1643031600000|2022-01-24 13:40:00|427.34|425.34|428.54|426.54|432.3|430.3|426.56|424.56|0
1643031900000|2022-01-24 13:45:00|428.76|426.76|427.22|425.22|430.09|428.09|424.14|422.14|0
1643032200000|2022-01-24 13:50:00|428.1|426.1|429.86|427.86|429.86|427.86|424.57|422.57|0
1643032500000|2022-01-24 13:55:00|429.42|427.42|437.34|435.34|437.79|435.79|427.6|425.6|0
1643032800000|2022-01-24 14:00:00|440.03|438.03|441.45|439.45|446.99|444.99|439.92|437.92|0
1643033100000|2022-01-24 14:05:00|441|439|452.61|450.61|454.18|452.18|440.78|438.78|0
1643033400000|2022-01-24 14:10:00|452.38|450.38|441.87|439.87|453.28|451.28|441.42|439.42|0
1643033700000|2022-01-24 14:15:00|441.76|439.76|443.65|441.65|444.1|442.1|436.53|434.53|0
1643034000000|2022-01-24 14:20:00|443.77|441.77|445.21|443.21|448.79|446.79|443.21|441.21|0
1643034300000|2022-01-24 14:25:00|446.78|444.78|443.32|441.32|447|445|437.19|435.19|0
1643034600000|2022-01-24 14:30:00|442.09|440.09|440.97|438.97|452.6|450.6|437.64|435.64|0
1643034900000|2022-01-24 14:35:00|443.42|441.42|434.88|432.88|446.74|444.74|430.66|428.66|0
1643035200000|2022-01-24 14:40:00|434.21|432.21|457.93|454.33|459.5|455.9|429.36|427.36|0
1643035500000|2022-01-24 14:45:00|459.05|455.45|458.89|456.89|462.39|459.59|449.25|447.25|0
1643035800000|2022-01-24 14:50:00|460.24|458.24|460.33|458.33|473.35|471.35|455.13|453.13|0
1643036100000|2022-01-24 14:55:00|461.01|459.01|467.15|465.15|467.82|465.82|449.25|447.25|0
1643036400000|2022-01-24 15:00:00|468.5|466.5|478|476|479.48|477.48|459.09|457.09|0
1643036700000|2022-01-24 15:05:00|478.56|476.56|491.36|487.76|491.36|488.33|473.38|471.38|0
1643037000000|2022-01-24 15:10:00|491.59|487.99|483.71|480.91|499.68|497.68|481.4|479.4|0
1643037300000|2022-01-24 15:15:00|483.03|480.23|499.51|496.71|499.51|496.71|481.24|478.44|0
1643037600000|2022-01-24 15:20:00|499.63|496.83|477.41|474.61|499.74|496.94|477.31|474.51|0
1643037900000|2022-01-24 15:25:00|476.97|474.17|477.19|474.39|478.75|475.95|467.08|464.28|0
1643038200000|2022-01-24 15:30:00|476.86|474.06|463.9|461.1|477.19|474.39|460.74|457.94|0
1643038500000|2022-01-24 15:35:00|465.49|462.69|457.77|454.97|470.24|467.44|451.2|448.4|0
1643038800000|2022-01-24 15:40:00|458.9|456.1|449.83|447.03|465.16|462.36|449.15|446.35|0
1643039100000|2022-01-24 15:45:00|449.6|446.8|475.89|473.09|477.12|474.32|449.04|446.24|0
1643039400000|2022-01-24 15:50:00|476.24|473.44|457.48|454.68|478.19|475.39|457.02|454.22|0
1643039700000|2022-01-24 15:55:00|456.79|453.99|469.61|466.81|471.68|468.88|456.34|453.54|0
1643040000000|2022-01-24 16:00:00|470.19|467.39|473.8|471.8|476.81|474.81|469.19|466.81|0
1643040300000|2022-01-24 16:05:00|475.31|473.31|481.43|479.43|483.52|481.52|475.31|473.31|0
1643040600000|2022-01-24 16:10:00|481.2|479.2|487.63|485.63|488.86|486.86|478.88|476.88|0
1643040900000|2022-01-24 16:15:00|486.82|484.82|485.2|483.2|490.17|488.17|480.49|478.49|0
1643041200000|2022-01-24 16:20:00|484.97|482.97|485.43|483.43|487.04|485.04|474.86|472.86|0
1643041500000|2022-01-24 16:25:00|484.05|482.05|479.44|477.44|489.24|487.24|479.44|477.44|0
1643041800000|2022-01-24 16:30:00|479.21|477.21|484.28|482.28|487.05|485.05|477.04|475.04|0
1643042100000|2022-01-24 16:35:00|484.74|482.74|496.13|494.13|499.25|497.25|481.98|479.98|0
1643042400000|2022-01-24 16:40:00|495.44|493.44|506.99|504.19|509.94|507.94|495.21|493.21|0
1643042700000|2022-01-24 16:45:00|506.18|503.38|525.66|522.86|525.66|522.86|503.19|500.39|0
1643043000000|2022-01-24 16:50:00|526.82|524.02|506.53|503.73|526.82|524.02|506.07|503.27|0
1643043300000|2022-01-24 16:55:00|506.3|503.5|500.63|498.63|509.28|506.48|500.63|498.63|0
1643043600000|2022-01-24 17:00:00|500.75|498.75|513|511|513.93|511.93|500.75|498.75|0
1643043900000|2022-01-24 17:05:00|511.97|509.97|522.79|520.79|524.33|522.33|508.39|506.39|0
1643044200000|2022-01-24 17:10:00|521.63|519.63|532.13|530.13|537.41|535.41|517.95|515.95|0
1643044500000|2022-01-24 17:15:00|532.36|530.36|542.02|540.02|548.22|546.22|532.36|530.36|0
1643044800000|2022-01-24 17:20:00|542.13|540.13|540.76|538.76|546.15|544.15|530.49|528.49|0
1643045100000|2022-01-24 17:25:00|539.84|537.84|532.99|530.99|549.7|547.7|528.44|526.44|0
1643045400000|2022-01-24 17:30:00|533.21|531.21|533.1|531.1|539.39|537.39|530.47|528.47|0
1643045700000|2022-01-24 17:35:00|532.3|530.3|535.5|533.5|543.52|541.52|532.3|530.3|0
1643046000000|2022-01-24 17:40:00|537.56|535.56|523.01|521.01|543.64|541.64|519.82|517.82|0
1643046300000|2022-01-24 17:45:00|522.33|520.33|518.23|516.23|523.58|521.58|515.5|513.5|0
1643046600000|2022-01-24 17:50:00|519.37|517.37|503.52|501.52|525.75|523.75|501.94|499.94|0
1643046900000|2022-01-24 17:55:00|502.84|500.84|502.54|500.54|505.55|503.55|494.03|492.03|0
1643047200000|2022-01-24 18:00:00|503.36|501.36|497.7|495.7|507.86|505.86|497.7|495.7|0
1643047500000|2022-01-24 18:05:00|498.16|496.16|487.49|485.49|503.24|501.24|480.41|478.41|0
1643047800000|2022-01-24 18:10:00|487.04|485.04|477.79|475.79|489.43|487.43|477.79|475.79|0
1643048100000|2022-01-24 18:15:00|478.24|476.24|466.67|464.67|479.84|477.84|465.75|463.75|0
1643048400000|2022-01-24 18:20:00|467.59|465.59|486|484|486|484|465.53|463.53|0
1643048700000|2022-01-24 18:25:00|486.23|484.23|493.25|491.25|493.3|491.3|479.3|477.3|0
1643049000000|2022-01-24 18:30:00|493.94|491.94|472.45|470.45|494.4|492.4|471.99|469.99|0
1643049300000|2022-01-24 18:35:00|473.36|471.36|472.67|470.67|488.08|486.08|471.53|469.53|0
1643049600000|2022-01-24 18:40:00|472.44|470.44|480.93|478.93|485.08|483.08|471.53|469.53|0
1643049900000|2022-01-24 18:45:00|481.05|479.05|460.35|458.35|481.05|479.05|460.35|458.35|0
1643050200000|2022-01-24 18:50:00|459.9|457.9|455.02|453.02|462.52|460.52|453.21|451.21|0
1643050500000|2022-01-24 18:55:00|455.13|453.13|445.09|443.09|456.04|454.04|444.63|442.63|0
1643050800000|2022-01-24 19:00:00|444.4|442.4|440.14|438.14|445.66|443.66|428.78|426.78|0
1643051100000|2022-01-24 19:05:00|440.83|438.83|437.18|435.18|441.63|439.63|433.09|431.09|0
1643051400000|2022-01-24 19:10:00|436.5|434.5|453.41|451.41|455.94|453.94|430.59|428.59|0
1643051700000|2022-01-24 19:15:00|451.93|449.93|456.7|454.7|461.68|459.68|448.84|446.84|0
1643052000000|2022-01-24 19:20:00|459.12|457.12|473.03|471.03|473.03|471.03|449.91|447.91|0
1643052300000|2022-01-24 19:25:00|474.43|472.43|470.13|468.13|474.66|472.66|464.9|462.9|0
1643052600000|2022-01-24 19:30:00|471.06|469.06|470.93|468.93|471.06|469.06|457.85|455.85|0
1643052900000|2022-01-24 19:35:00|468.84|466.84|483.22|481.22|486.96|484.96|467.45|465.45|0
1643053200000|2022-01-24 19:40:00|482.99|480.99|484.03|482.03|486.45|484.45|479.29|477.29|0
1643053500000|2022-01-24 19:45:00|484.37|482.37|475.92|473.92|493.87|491.87|474.51|472.51|0
1643053800000|2022-01-24 19:50:00|475.7|473.7|466.85|464.85|480.44|478.44|465.71|463.71|0
1643054100000|2022-01-24 19:55:00|466.39|464.39|453.73|451.73|472.25|470.25|452.47|450.47|0
1643054400000|2022-01-24 20:00:00|454.06|452.06|446.62|444.62|455.2|453.2|441.68|439.68|0
1643054700000|2022-01-24 20:05:00|446.27|444.27|447.98|445.98|456.92|454.92|446.27|444.27|0
1643055000000|2022-01-24 20:10:00|448.2|446.2|433.42|431.42|448.2|446.2|432.97|430.97|0
1643055300000|2022-01-24 20:15:00|433.65|431.65|442.09|440.09|444.38|442.38|422.77|420.77|0
1643055600000|2022-01-24 20:20:00|440.95|438.95|428.94|426.94|440.95|438.95|423.83|421.83|0
1643055900000|2022-01-24 20:25:00|428.48|426.48|427.98|425.98|436.18|434.18|418.97|416.97|0
1643056200000|2022-01-24 20:30:00|429.57|427.57|398.85|396.85|435.02|433.02|398.65|396.65|0
1643056500000|2022-01-24 20:35:00|398.4|396.4|393.82|391.82|407.05|405.05|393.26|391.26|0
1643056800000|2022-01-24 20:40:00|395.15|393.15|407.94|405.94|413.09|411.09|392.38|390.38|0
1643057100000|2022-01-24 20:45:00|408.16|406.16|384.66|382.66|408.16|406.16|384.34|382.34|0
1643057400000|2022-01-24 20:50:00|384|382|371.81|369.81|384.44|382.44|365.07|363.07|0
1643057700000|2022-01-24 20:55:00|373.56|371.56|364.32|362.32|380.58|378.58|360.73|358.73|0
1643058000000|2022-01-24 21:00:00|364.54|362.54|368.38|366.38|371.97|369.97|364.54|362.54|0
1643058300000|2022-01-24 21:05:00|368.6|366.6|374.28|372.28|375.38|373.38|368.6|366.6|0
1643058600000|2022-01-24 21:10:00|375.16|373.16|363.59|361.59|375.16|373.16|361.42|359.42|0
1643058900000|2022-01-24 21:15:00|361.93|359.33|362.58|359.98|362.69|360.09|359.55|356.95|0
1643059200000|2022-01-24 21:20:00|362.15|359.55|363.66|361.06|364.21|361.61|360.09|357.49|0
1643059500000|2022-01-24 21:25:00|363.45|360.85|366.49|363.89|367.14|364.54|363.45|360.85|0
1643059800000|2022-01-24 21:30:00|366.71|364.11|366.49|363.89|368.45|365.85|365.08|362.48|0
1643060100000|2022-01-24 21:35:00|366.92|364.32|367.57|364.97|368.45|365.85|366.7|364.1|0
1643060400000|2022-01-24 21:40:00|367.79|365.19|369.1|366.5|369.53|366.93|366.27|363.67|0
1643060700000|2022-01-24 21:45:00|368.99|366.39|364.52|361.92|368.99|366.39|364.31|361.71|0
1643061000000|2022-01-24 21:50:00|364.64|362.04|359.43|356.83|364.74|362.14|359.32|356.72|0
1643061300000|2022-01-24 21:55:00|359.1|356.5|362.03|359.43|362.13|359.53|359.1|356.5|0
1643061600000|2022-01-24 22:00:00|361.33|358.73|362.46|359.86|363.15|360.55|361.13|358.53|0
1643061900000|2022-01-24 22:05:00|362.59|359.99|363.17|360.57|363.6|361|362.46|359.86|0
1643062200000|2022-01-24 22:10:00|363.26|360.66|362.57|359.97|363.33|360.73|362.13|359.53|0
1643062500000|2022-01-24 22:15:00|362.47|359.87|363.2|360.6|363.45|360.85|362.18|359.58|0
1643062800000|2022-01-24 22:20:00|363.26|360.66|363.86|361.26|363.86|361.26|362.88|360.28|0
1643063100000|2022-01-24 22:25:00|363.95|361.35|364.01|361.41|364.01|361.41|363.26|360.66|0
1643063400000|2022-01-24 22:30:00|363.92|361.32|364.77|362.17|364.8|362.2|363.85|361.25|0
1643063700000|2022-01-24 22:35:00|364.8|362.2|364.71|362.11|364.89|362.29|364.62|362.02|0
1643064000000|2022-01-24 22:40:00|364.99|362.39|366.64|364.04|366.67|364.07|364.87|362.27|0
1643064300000|2022-01-24 22:45:00|366.55|363.95|366.38|363.78|366.92|364.32|366.09|363.49|0
1643064600000|2022-01-24 22:50:00|366.45|363.85|365.15|362.55|366.7|364.1|364.86|362.26|0
1643064900000|2022-01-24 22:55:00|365.17|362.57|364.99|362.39|365.17|362.57|363.71|361.11|0
1643065200000|2022-01-24 23:00:00|366.78|364.18|370.38|367.78|370.38|367.78|364.28|361.68|0
1643065500000|2022-01-24 23:05:00|369.94|367.34|368.41|365.81|369.94|367.34|364.49|361.89|0
1643065800000|2022-01-24 23:10:00|367.65|365.05|364.92|362.32|368.85|366.25|363.4|360.8|0
1643066100000|2022-01-24 23:15:00|364.49|361.89|367.53|364.93|368.84|366.24|363.4|360.8|0
1643066400000|2022-01-24 23:20:00|367.65|365.05|372.72|370.12|373.16|370.56|367.65|365.05|0
1643066700000|2022-01-24 23:25:00|372.51|369.91|378.18|375.58|378.18|375.58|371.85|369.25|0
1643067000000|2022-01-24 23:30:00|377.74|375.14|381.03|378.43|384.32|381.72|377.52|374.92|0
1643067300000|2022-01-24 23:35:00|381.24|378.64|376.98|374.38|381.24|378.64|376.21|373.61|0
1643067600000|2022-01-24 23:40:00|376.86|374.26|373.59|370.99|377.08|374.48|373.27|370.67|0
1643067900000|2022-01-24 23:45:00|373.48|370.88|372.93|370.33|374.24|371.64|371.63|369.03|0
1643068200000|2022-01-24 23:50:00|373.26|370.66|370.32|367.72|375.55|372.95|369.02|366.42|0
1643068500000|2022-01-24 23:55:00|370.43|367.83|368.48|365.88|372.49|369.89|367.93|365.33|0
1643068800000|2022-01-25 00:00:00|368.15|365.55|374.89|372.29|375.32|372.72|366.2|363.6|0
1643069100000|2022-01-25 00:05:00|375.76|373.16|381.89|379.29|382.11|379.51|375.76|373.16|0
1643069400000|2022-01-25 00:10:00|382.11|379.51|377.72|375.12|382.11|379.51|377.07|374.47|0
1643069700000|2022-01-25 00:15:00|377.62|375.02|376.19|373.59|378.38|375.78|373.79|371.19|0
1643070000000|2022-01-25 00:20:00|376.3|373.7|380.57|377.97|380.68|378.08|375.87|373.27|0
1643070300000|2022-01-25 00:25:00|380.9|378.3|380.68|378.08|383.42|380.82|379.03|376.43|0
1643070600000|2022-01-25 00:30:00|380.35|377.75|374.66|372.06|380.35|377.75|372.7|370.1|0
1643070900000|2022-01-25 00:35:00|374.87|372.27|380.56|377.96|381.44|378.84|374.87|372.27|0
1643071200000|2022-01-25 00:40:00|380.34|377.74|382.54|379.94|384.07|381.47|377.49|374.89|0
1643071500000|2022-01-25 00:45:00|382.43|379.83|386.05|383.45|386.06|383.46|382.32|379.72|0
1643071800000|2022-01-25 00:50:00|385.83|383.23|391.13|388.53|392.24|389.64|385.83|383.23|0
1643072100000|2022-01-25 00:55:00|390.81|388.21|399.02|396.42|400.14|397.54|390.81|388.21|0
1643072400000|2022-01-25 01:00:00|398.91|396.31|403.37|400.77|403.71|401.11|394.9|392.3|0
1643072700000|2022-01-25 01:05:00|402.92|400.32|403.37|400.77|403.37|400.77|396.9|394.3|0
1643073000000|2022-01-25 01:10:00|403.26|400.66|409.42|406.82|409.42|406.82|400.24|397.64|0
1643073300000|2022-01-25 01:15:00|408.97|406.37|402.25|399.65|408.97|406.37|399.12|396.52|0
1643073600000|2022-01-25 01:20:00|401.58|398.98|399.12|396.52|402.47|399.87|396.9|394.3|0
1643073900000|2022-01-25 01:25:00|399.34|396.74|395.78|393.18|400.46|397.86|393.12|390.52|0
1643074200000|2022-01-25 01:30:00|395.9|393.3|400.05|397.45|402.04|399.44|395.01|392.41|0
1643074500000|2022-01-25 01:35:00|400.93|398.33|404.7|402.1|405.15|402.55|400.93|398.33|0
1643074800000|2022-01-25 01:40:00|404.81|402.21|405.65|403.05|408.26|405.66|403.03|400.43|0
1643075100000|2022-01-25 01:45:00|405.54|402.94|396.94|394.34|407.42|404.82|396.94|394.34|0
1643075400000|2022-01-25 01:50:00|397.38|394.78|399.79|397.19|401.56|398.96|396.06|393.46|0
1643075700000|2022-01-25 01:55:00|400.01|397.41|399.57|396.97|405.09|402.49|398.59|395.99|0
1643076000000|2022-01-25 02:00:00|400.45|397.85|403.76|401.16|405.64|403.04|400.45|397.85|0
1643076300000|2022-01-25 02:05:00|403.54|400.94|406.63|404.03|406.86|404.26|402.88|400.28|0
1643076600000|2022-01-25 02:10:00|406.41|403.81|405.3|402.7|407.52|404.92|401.77|399.17|0
1643076900000|2022-01-25 02:15:00|405.52|402.92|407.96|405.36|408.63|406.03|403.76|401.16|0
1643077200000|2022-01-25 02:20:00|408.62|406.02|409.51|406.91|411.73|409.13|407.29|404.69|0
1643077500000|2022-01-25 02:25:00|409.63|407.03|407.73|405.13|409.73|407.13|405.96|403.36|0
1643077800000|2022-01-25 02:30:00|408.62|406.02|403.75|401.15|408.62|406.02|402.2|399.6|0
1643078100000|2022-01-25 02:35:00|403.97|401.37|407.73|405.13|407.73|405.13|403.09|400.49|0
1643078400000|2022-01-25 02:40:00|407.51|404.91|409.73|407.13|410.17|407.57|405.63|403.03|0
1643078700000|2022-01-25 02:45:00|409.95|407.35|405.51|402.91|410.17|407.57|405.51|402.91|0
1643079000000|2022-01-25 02:50:00|405.73|403.13|404.4|401.8|406.4|403.8|403.3|400.7|0
1643079300000|2022-01-25 02:55:00|404.62|402.02|400.21|397.61|406.84|404.24|399.11|396.51|0
1643079600000|2022-01-25 03:00:00|400.43|397.83|408.16|405.56|408.16|405.56|400.43|397.83|0
1643079900000|2022-01-25 03:05:00|407.39|404.79|409.61|407.01|409.61|407.01|406.95|404.35|0
1643080200000|2022-01-25 03:10:00|410.05|407.45|414.28|411.68|415.28|412.68|410.05|407.45|0
1643080500000|2022-01-25 03:15:00|413.49|410.89|412.38|409.78|416.17|413.57|411.27|408.67|0
1643080800000|2022-01-25 03:20:00|412.16|409.56|412.6|410|414.16|411.56|411.04|408.44|0
1643081100000|2022-01-25 03:25:00|413.05|410.45|412.49|409.89|414.38|411.78|412.27|409.67|0
1643081400000|2022-01-25 03:30:00|412.6|410|416.16|413.56|416.16|413.56|410.82|408.22|0
1643081700000|2022-01-25 03:35:00|415.94|413.34|413.04|410.44|416.16|413.56|412.93|410.33|0
1643082000000|2022-01-25 03:40:00|412.82|410.22|410.48|407.88|412.82|410.22|407.04|404.44|0
1643082300000|2022-01-25 03:45:00|411.15|408.55|415.71|413.11|416.16|413.56|411.04|408.44|0
1643082600000|2022-01-25 03:50:00|415.49|412.89|415.93|413.33|416.38|413.78|415.04|412.44|0
1643082900000|2022-01-25 03:55:00|415.71|413.11|415.48|412.88|416.72|414.12|415.26|412.66|0
1643083200000|2022-01-25 04:00:00|415.38|412.78|417.05|414.45|417.05|414.45|415.26|412.66|0
1643083500000|2022-01-25 04:05:00|416.82|414.22|412.58|409.98|417.49|414.89|412.03|409.43|0
1643083800000|2022-01-25 04:10:00|412.7|410.1|415.48|412.88|415.93|413.33|412.58|409.98|0
1643084100000|2022-01-25 04:15:00|415.7|413.1|414.03|411.43|415.93|413.33|411.69|409.09|0
1643084400000|2022-01-25 04:20:00|413.92|411.32|414.58|411.98|415.48|412.88|413.36|410.76|0
1643084700000|2022-01-25 04:25:00|414.81|412.21|414.8|412.2|414.81|412.21|413.69|411.09|0
1643085000000|2022-01-25 04:30:00|415.03|412.43|420.17|417.57|420.17|417.57|413.69|411.09|0
1643085300000|2022-01-25 04:35:00|420.95|418.35|422.4|419.8|423.08|420.48|419.49|416.89|0
1643085600000|2022-01-25 04:40:00|422.18|419.58|423.19|420.59|425.55|422.95|422.18|419.58|0
1643085900000|2022-01-25 04:45:00|423.3|420.7|422.63|420.03|424.42|421.82|421.5|418.9|0
1643086200000|2022-01-25 04:50:00|422.52|419.92|423.3|420.7|424.31|421.71|421.73|419.13|0
1643086500000|2022-01-25 04:55:00|423.41|420.81|421.05|418.45|423.41|420.81|420.38|417.78|0
1643086800000|2022-01-25 05:00:00|421.28|418.68|423.74|421.14|427.57|424.97|421.05|418.45|0
1643087100000|2022-01-25 05:05:00|423.86|421.26|419.26|416.66|424.42|421.82|417.58|414.98|0
1643087400000|2022-01-25 05:10:00|419.03|416.43|417.24|414.64|419.7|417.1|415.9|413.3|0
1643087700000|2022-01-25 05:15:00|417.69|415.09|418.36|415.76|420.37|417.77|417.24|414.64|0
1643088000000|2022-01-25 05:20:00|418.48|415.88|414.34|411.74|418.58|415.98|414.12|411.52|0
1643088300000|2022-01-25 05:25:00|414.56|411.96|416.57|413.97|416.57|413.97|413|410.4|0
1643088600000|2022-01-25 05:30:00|416.12|413.52|412.45|409.85|417.35|414.75|408.77|406.17|0
1643088900000|2022-01-25 05:35:00|412.77|410.17|412.1|409.5|413.44|410.84|410.99|408.39|0
1643089200000|2022-01-25 05:40:00|411.88|409.28|402.24|399.64|411.88|409.28|401.03|398.43|0
1643089500000|2022-01-25 05:45:00|401.91|399.31|406.57|403.97|406.57|403.97|401.91|399.31|0
1643089800000|2022-01-25 05:50:00|406.46|403.86|407.56|404.96|408.45|405.85|405.57|402.97|0
1643090100000|2022-01-25 05:55:00|407.79|405.19|408.12|405.52|408.79|406.19|405.57|402.97|0
1643090400000|2022-01-25 06:00:00|407.12|404.52|412.45|409.85|412.45|409.85|402.25|399.65|0
1643090700000|2022-01-25 06:05:00|411.45|408.85|410|407.4|412.57|409.97|407.34|404.74|0
1643091000000|2022-01-25 06:10:00|409.78|407.18|412.12|409.52|414.45|411.85|409|406.4|0
1643091300000|2022-01-25 06:15:00|412.79|410.19|406.78|404.18|413.78|411.18|405.9|403.3|0
1643091600000|2022-01-25 06:20:00|406.67|404.07|409.11|406.51|409.11|406.51|404.01|401.41|0
1643091900000|2022-01-25 06:25:00|408.44|405.84|410.78|408.18|411.55|408.95|407.89|405.29|0
1643092200000|2022-01-25 06:30:00|410.44|407.84|410.88|408.28|413.78|411.18|410.44|407.84|0
1643092500000|2022-01-25 06:35:00|410.66|408.06|408.77|406.17|411.44|408.84|407.1|404.5|0
1643092800000|2022-01-25 06:40:00|409.1|406.5|409.54|406.94|410.66|408.06|407.66|405.06|0
1643093100000|2022-01-25 06:45:00|409.21|406.61|404|401.4|410.88|408.28|403.11|400.51|0
1643093400000|2022-01-25 06:50:00|403.89|401.29|403.77|401.17|405.77|403.17|402.45|399.85|0
1643093700000|2022-01-25 06:55:00|403.89|401.29|407.43|404.83|408.65|406.05|403.55|400.95|0
1643094000000|2022-01-25 07:00:00|408.1|405.5|411.21|408.61|411.43|408.83|402.45|399.85|0
1643094300000|2022-01-25 07:05:00|410.65|408.05|419.24|416.64|420.47|417.87|410.65|408.05|0
1643094600000|2022-01-25 07:10:00|419.8|417.2|426.08|423.48|426.08|423.48|417.01|414.41|0
1643094900000|2022-01-25 07:15:00|425.18|422.58|426.53|423.93|431.04|428.44|422.83|420.23|0
1643095200000|2022-01-25 07:20:00|426.76|424.16|435.36|432.76|437.15|434.55|425.41|422.81|0
1643095500000|2022-01-25 07:25:00|435.14|432.54|429.33|426.73|435.14|432.54|428.44|425.84|0
1643095800000|2022-01-25 07:30:00|430.22|427.62|430.44|427.84|430.67|428.07|424.66|422.06|0
1643096100000|2022-01-25 07:35:00|430.22|427.62|424.22|421.62|430.22|427.62|422.89|420.29|0
1643096400000|2022-01-25 07:40:00|423.99|421.39|423.22|420.62|425|422.4|420.45|417.85|0
1643096700000|2022-01-25 07:45:00|423.11|420.51|419.34|416.74|423.99|421.39|419.12|416.52|0
1643097000000|2022-01-25 07:50:00|419.78|417.18|417.03|414.43|421.11|418.51|416.25|413.65|0
1643097300000|2022-01-25 07:55:00|416.91|414.31|414.93|412.33|420.22|417.62|414.93|412.33|0
1643097600000|2022-01-25 08:00:00|414.49|411.89|421.66|419.06|421.66|419.06|413.5|410.9|0
1643097900000|2022-01-25 08:05:00|421.69|419.69|424.79|422.79|429.24|427.24|419.04|417.04|0
1643098200000|2022-01-25 08:10:00|423.58|421.58|413.96|411.96|425.68|423.68|413.19|411.19|0
1643098500000|2022-01-25 08:15:00|413.52|411.52|417.6|415.6|420.72|418.72|410.32|408.32|0
1643098800000|2022-01-25 08:20:00|416.94|414.94|426.3|424.3|426.97|424.97|415.83|413.83|0
1643099100000|2022-01-25 08:25:00|425.4|423.4|433.47|431.47|434.82|432.82|424.51|422.51|0
1643099400000|2022-01-25 08:30:00|433.25|431.25|423.41|421.41|433.47|431.47|422.34|420.34|0
1643099700000|2022-01-25 08:35:00|423.86|421.86|418.77|416.77|425.08|423.08|417.23|415.23|0
1643100000000|2022-01-25 08:40:00|419.11|417.11|419.21|417.21|422.08|420.08|418.01|416.01|0
1643100300000|2022-01-25 08:45:00|419.43|417.43|418.55|416.55|423.19|421.19|417.89|415.89|0
1643100600000|2022-01-25 08:50:00|418.77|416.77|421.42|419.42|421.42|419.42|412.17|410.17|0
1643100900000|2022-01-25 08:55:00|420.75|418.75|425.29|423.29|425.84|423.84|419.21|417.21|0
1643101200000|2022-01-25 09:00:00|425.07|423.07|426.28|424.28|429.83|427.83|423.62|421.62|0
1643101500000|2022-01-25 09:05:00|426.5|424.5|421.19|419.19|428.28|426.28|421.19|419.19|0
1643101800000|2022-01-25 09:10:00|421.52|419.52|423.84|421.84|426.06|424.06|418.76|416.76|0
1643102100000|2022-01-25 09:15:00|424.5|422.5|420.74|418.74|425.17|423.17|417.44|415.44|0
1643102400000|2022-01-25 09:20:00|421.18|419.18|410.3|408.3|421.41|419.41|410.19|408.19|0
1643102700000|2022-01-25 09:25:00|410.19|408.19|404.51|402.51|411.72|409.72|403.64|401.64|0
1643103000000|2022-01-25 09:30:00|404.29|402.29|407.24|405.24|408.22|406.22|402.98|400.98|0
1643103300000|2022-01-25 09:35:00|407.12|405.12|404.72|402.72|408|406|404.29|402.29|0
1643103600000|2022-01-25 09:40:00|404.62|402.62|402.54|400.54|408.65|406.65|402.54|400.54|0
1643103900000|2022-01-25 09:45:00|400.8|398.8|398.53|396.53|401.35|399.35|396.47|394.47|0
1643104200000|2022-01-25 09:50:00|399.28|397.28|396.31|394.31|400.15|398.15|394.74|392.74|0
1643104500000|2022-01-25 09:55:00|396.21|394.21|396.16|394.16|397.03|395.03|390.4|388.4|0
1643104800000|2022-01-25 10:00:00|395.94|393.94|398.78|396.78|399.87|397.87|393.88|391.88|0
1643105100000|2022-01-25 10:05:00|399|397|395.07|393.07|400.97|398.97|391.59|389.59|0
1643105400000|2022-01-25 10:10:00|395.83|393.83|391.8|389.8|396.37|394.37|391.7|389.7|0
1643105700000|2022-01-25 10:15:00|391.37|389.37|389.2|387.2|393.22|391.22|388.23|386.23|0
1643106000000|2022-01-25 10:20:00|389.41|387.41|392.56|390.56|393.32|391.32|388.76|386.76|0
1643106300000|2022-01-25 10:25:00|393|391|393.43|391.43|394.84|392.84|391.36|389.36|0
1643106600000|2022-01-25 10:30:00|393.1|391.1|397.02|395.02|397.24|395.24|391.36|389.36|0
1643106900000|2022-01-25 10:35:00|396.8|394.8|403.58|401.58|405.12|403.12|396.15|394.15|0
1643107200000|2022-01-25 10:40:00|403.7|401.7|406.22|404.22|406.66|404.66|402.26|400.26|0
1643107500000|2022-01-25 10:45:00|406.88|404.88|412.61|410.61|412.61|410.61|405.34|403.34|0
1643107800000|2022-01-25 10:50:00|413.05|411.05|411.06|409.06|413.05|411.05|407.97|405.97|0
1643108100000|2022-01-25 10:55:00|411.18|409.18|410.18|408.18|414.38|412.38|408.63|406.63|0
1643108400000|2022-01-25 11:00:00|411.72|409.72|404.89|402.89|413.05|411.05|404.34|402.34|0
1643108700000|2022-01-25 11:05:00|405.22|403.22|403.79|401.79|408.19|406.19|403.35|401.35|0
1643109000000|2022-01-25 11:10:00|404.01|402.01|402.03|400.03|405.77|403.77|402.03|400.03|0
1643109300000|2022-01-25 11:15:00|402.25|400.25|407.3|405.3|407.74|405.74|399.62|397.62|0
1643109600000|2022-01-25 11:20:00|407.2|405.2|406.09|404.09|408.4|406.4|404.78|402.78|0
1643109900000|2022-01-25 11:25:00|405.76|403.76|408.93|406.93|409.48|407.48|405.1|403.1|0
1643110200000|2022-01-25 11:30:00|408.71|406.71|414.32|412.32|415.64|413.64|407.72|405.72|0
1643110500000|2022-01-25 11:35:00|414.76|412.76|415.72|413.72|415.72|413.72|409.32|407.32|0
1643110800000|2022-01-25 11:40:00|415.5|413.5|422.68|420.68|424.46|422.46|414.29|412.29|0
1643111100000|2022-01-25 11:45:00|423.57|421.57|422.79|420.79|424.01|422.01|421.24|419.24|0
1643111400000|2022-01-25 11:50:00|422.45|420.45|422.89|420.89|423.78|421.78|421.12|419.12|0
1643111700000|2022-01-25 11:55:00|423.11|421.11|421.78|419.78|425.1|423.1|417.26|415.26|0
1643112000000|2022-01-25 12:00:00|421.9|419.9|427.76|425.76|427.76|425.76|420.68|418.68|0
1643112300000|2022-01-25 12:05:00|427.43|425.43|422.88|420.88|428.43|426.43|422.66|420.66|0
1643112600000|2022-01-25 12:10:00|423.22|421.22|420.12|418.12|423.33|421.33|417.36|415.36|0
1643112900000|2022-01-25 12:15:00|420.45|418.45|418.68|416.68|422|420|418.68|416.68|0
1643113200000|2022-01-25 12:20:00|418.9|416.9|426.42|424.42|426.42|424.42|417.14|415.14|0
1643113500000|2022-01-25 12:25:00|426.1|424.1|421.11|419.11|426.1|424.1|421.11|419.11|0
1643113800000|2022-01-25 12:30:00|421.55|419.55|426.09|424.09|427.97|425.97|421.55|419.55|0
1643114100000|2022-01-25 12:35:00|425.87|423.87|426.64|424.64|427.97|425.97|423.43|421.43|0
1643114400000|2022-01-25 12:40:00|427.42|425.42|425.53|423.53|432.09|430.09|425.53|423.53|0
1643114700000|2022-01-25 12:45:00|424.98|422.98|424.64|422.64|428.41|426.41|423.98|421.98|0
1643115000000|2022-01-25 12:50:00|424.86|422.86|424.64|422.64|425.75|423.75|423.09|421.09|0
1643115300000|2022-01-25 12:55:00|424.75|422.75|427.74|425.74|428.85|426.85|423.97|421.97|0
1643115600000|2022-01-25 13:00:00|427.3|425.3|433.08|431.08|433.08|431.08|425.74|423.74|0
1643115900000|2022-01-25 13:05:00|431.97|429.97|445.56|443.56|445.56|443.56|430.52|428.52|0
1643116200000|2022-01-25 13:10:00|446.68|444.68|437.89|435.89|446.68|444.68|437.89|435.89|0
1643116500000|2022-01-25 13:15:00|438.12|436.12|430.11|428.11|438.12|436.12|429.89|427.89|0
1643116800000|2022-01-25 13:20:00|431.22|429.22|431.91|429.91|435.22|433.22|429.89|427.89|0
1643117100000|2022-01-25 13:25:00|432.13|430.13|441.05|439.05|441.05|439.05|431.24|429.24|0
1643117400000|2022-01-25 13:30:00|441.28|439.28|435.69|433.69|442.4|440.4|435.02|433.02|0
1643117700000|2022-01-25 13:35:00|436.13|434.13|433.01|431.01|436.13|434.13|430.57|428.57|0
1643118000000|2022-01-25 13:40:00|432.79|430.79|430.34|428.34|435.24|433.24|429.23|427.23|0
1643118300000|2022-01-25 13:45:00|430.57|428.57|432.34|430.34|433.46|431.46|429.23|427.23|0
1643118600000|2022-01-25 13:50:00|432.12|430.12|430.76|428.76|435.46|433.46|429.2|427.2|0
1643118900000|2022-01-25 13:55:00|430.32|428.32|427.64|425.64|432.55|430.55|425.86|423.86|0
1643119200000|2022-01-25 14:00:00|428.31|426.31|427.64|425.64|432.77|430.77|427.2|425.2|0
1643119500000|2022-01-25 14:05:00|427.42|425.42|427.64|425.64|430.87|428.87|425.86|423.86|0
1643119800000|2022-01-25 14:10:00|427.19|425.19|430.76|428.76|432.54|430.54|426.97|424.97|0
1643120100000|2022-01-25 14:15:00|430.53|428.53|425.86|423.86|431.87|429.87|425.41|423.41|0
1643120400000|2022-01-25 14:20:00|425.63|423.63|426.97|424.97|429.19|427.19|424.75|422.75|0
1643120700000|2022-01-25 14:25:00|426.74|424.74|429.41|427.41|429.53|427.53|425.19|423.19|0
1643121000000|2022-01-25 14:30:00|430.53|428.53|429.48|427.48|437.77|435.77|424.24|422.24|0
1643121300000|2022-01-25 14:35:00|432.39|430.39|426.66|424.66|435.53|433.53|415.46|413.46|0
1643121600000|2022-01-25 14:40:00|426.78|424.78|438.78|436.78|439.58|437.58|419.03|417.03|0
1643121900000|2022-01-25 14:45:00|438.55|436.55|459.7|457.7|460.71|458.71|437.43|435.43|0
1643122200000|2022-01-25 14:50:00|458.79|456.79|471.78|469.78|471.78|469.78|454.59|452.59|0
1643122500000|2022-01-25 14:55:00|473.15|471.15|468.25|466.25|473.15|471.15|463.13|461.13|0
1643122800000|2022-01-25 15:00:00|467.57|465.57|482.55|480.55|484.6|482.6|460.63|458.63|0
1643123100000|2022-01-25 15:05:00|482.21|480.21|473.6|471.6|486.88|484.88|472.92|470.92|0
1643123400000|2022-01-25 15:10:00|476.77|474.77|464.32|462.32|482.24|480.24|463.42|461.42|0
1643123700000|2022-01-25 15:15:00|463.42|461.42|459.07|457.07|467.48|465.48|455.09|453.09|0
1643124000000|2022-01-25 15:20:00|459.3|457.3|460.66|458.66|466.59|464.59|457.71|455.71|0
1643124300000|2022-01-25 15:25:00|462.03|460.03|436.59|434.59|464.31|462.31|435.91|433.91|0
1643124600000|2022-01-25 15:30:00|435.69|433.69|439.3|437.3|440.76|438.76|434.79|432.79|0
1643124900000|2022-01-25 15:35:00|438.5|436.5|444.73|442.73|454.07|452.07|431.29|429.29|0
1643125200000|2022-01-25 15:40:00|445.63|443.63|433.47|431.47|447.9|445.9|433.47|431.47|0
1643125500000|2022-01-25 15:45:00|430.33|428.33|422.03|420.03|436.16|434.16|421.13|419.13|0
1643125800000|2022-01-25 15:50:00|422.7|420.7|437.33|435.33|438.46|436.46|422.7|420.7|0
1643126100000|2022-01-25 15:55:00|436.65|434.65|446.87|444.87|448.73|446.73|433.94|431.94|0
1643126400000|2022-01-25 16:00:00|446.64|444.64|443|441|451.5|449.5|442.78|440.78|0
1643126700000|2022-01-25 16:05:00|443.68|441.68|451.83|449.83|457.06|455.06|438.5|436.5|0
1643127000000|2022-01-25 16:10:00|451.6|449.6|456.27|454.27|458.2|456.2|446.06|444.06|0
1643127300000|2022-01-25 16:15:00|457.51|455.51|440.07|438.07|459.34|457.34|439.17|437.17|0
1643127600000|2022-01-25 16:20:00|440.29|438.29|435.31|433.31|441.42|439.42|432.13|430.13|0
1643127900000|2022-01-25 16:25:00|434.97|432.97|435.57|433.57|441.94|439.94|429.46|427.46|0
1643128200000|2022-01-25 16:30:00|436.15|434.15|446.43|444.43|446.43|444.43|435.57|433.57|0
1643128500000|2022-01-25 16:35:00|446.89|444.89|459.23|457.23|464.05|462.05|444.84|442.84|0
1643128800000|2022-01-25 16:40:00|459.92|457.92|454.88|452.88|463.13|461.13|453.74|451.74|0
1643129100000|2022-01-25 16:45:00|455.34|453.34|448.72|446.72|456.48|454.48|448.04|446.04|0
1643129400000|2022-01-25 16:50:00|449.86|447.86|440.64|438.64|451.91|449.91|439.96|437.96|0
1643129700000|2022-01-25 16:55:00|441.1|439.1|458.49|456.49|459.18|457.18|440.87|438.87|0
1643130000000|2022-01-25 17:00:00|458.26|456.26|448.85|446.85|460.79|458.79|448.85|446.85|0
1643130300000|2022-01-25 17:05:00|447.94|445.94|441.78|439.78|447.94|445.94|436.89|434.89|0
1643130600000|2022-01-25 17:10:00|441.32|439.32|440.18|438.18|446.79|444.79|439.39|437.39|0
1643130900000|2022-01-25 17:15:00|440.41|438.41|443.6|441.6|453.2|451.2|434.28|432.28|0
1643131200000|2022-01-25 17:20:00|445.19|443.19|436.09|434.09|445.42|443.42|431.9|429.9|0
1643131500000|2022-01-25 17:25:00|435.86|433.86|434.85|432.85|437.68|435.68|430.66|428.66|0
1643131800000|2022-01-25 17:30:00|435.18|433.18|445.79|443.79|447.73|445.73|435.18|433.18|0
1643132100000|2022-01-25 17:35:00|445.9|443.9|443.4|441.4|446.36|444.36|441.35|439.35|0
1643132400000|2022-01-25 17:40:00|443.62|441.62|442.03|440.03|451.96|449.96|442.03|440.03|0
1643132700000|2022-01-25 17:45:00|441.35|439.35|450.92|448.92|453.44|451.44|439.42|437.42|0
1643133000000|2022-01-25 17:50:00|451.15|449.15|449.55|447.55|454.81|452.81|447.04|445.04|0
1643133300000|2022-01-25 17:55:00|449.9|447.9|442.25|440.25|456.19|454.19|442.25|440.25|0
1643133600000|2022-01-25 18:00:00|442.93|440.93|449.09|447.09|452.98|450.98|442.93|440.93|0
1643133900000|2022-01-25 18:05:00|449.21|447.21|448.86|446.86|454.58|452.58|445.78|443.78|0
1643134200000|2022-01-25 18:10:00|447.95|445.95|442.41|440.41|449.54|447.54|440.43|438.43|0
1643134500000|2022-01-25 18:15:00|441.72|439.72|437.62|435.62|444.92|442.92|436.15|434.15|0
1643134800000|2022-01-25 18:20:00|437.39|435.39|438.13|436.13|440.98|438.98|436.87|434.87|0
1643135100000|2022-01-25 18:25:00|440.06|438.06|421.92|419.92|440.75|438.75|421.24|419.24|0
1643135400000|2022-01-25 18:30:00|422.27|420.27|415.93|413.93|425.34|423.34|413.89|411.89|0
1643135700000|2022-01-25 18:35:00|415.03|413.03|415.25|413.25|421.62|419.62|412.99|410.99|0
1643136000000|2022-01-25 18:40:00|413.21|411.21|414.8|412.8|419.11|417.11|412.53|410.53|0
1643136300000|2022-01-25 18:45:00|414.69|412.69|405.98|403.98|417.52|415.52|404.62|402.62|0
1643136600000|2022-01-25 18:50:00|406.2|404.2|399.89|397.89|407.55|405.55|399.89|397.89|0
1643136900000|2022-01-25 18:55:00|400.11|398.11|397.2|395.2|404.82|402.82|396.75|394.75|0
1643137200000|2022-01-25 19:00:00|396.75|394.75|403.92|401.92|406.17|404.17|396.3|394.3|0
1643137500000|2022-01-25 19:05:00|404.82|402.82|405.72|403.72|408.88|406.88|402.57|400.57|0
1643137800000|2022-01-25 19:10:00|405.49|403.49|392.06|390.06|405.94|403.94|390.62|388.62|0
1643138100000|2022-01-25 19:15:00|391.62|389.62|388.17|386.17|392.95|390.95|387.84|385.84|0
1643138400000|2022-01-25 19:20:00|388.5|386.5|386.92|384.92|389.84|387.84|383.81|381.81|0
1643138700000|2022-01-25 19:25:00|387.81|385.81|386.92|384.92|392.04|390.04|385.59|383.59|0
1643139000000|2022-01-25 19:30:00|387.25|385.25|397.39|395.39|397.84|395.84|385.58|383.58|0
1643139300000|2022-01-25 19:35:00|395.83|393.83|390.87|388.87|395.83|393.83|389.98|387.98|0
1643139600000|2022-01-25 19:40:00|389.54|387.54|379.38|377.38|389.54|387.54|378.95|376.95|0
1643139900000|2022-01-25 19:45:00|379.6|377.6|379.82|377.82|380.48|378.48|375.22|373.22|0
1643140200000|2022-01-25 19:50:00|378.94|376.94|374.34|372.34|380.92|378.92|372.7|370.7|0
1643140500000|2022-01-25 19:55:00|373.68|371.68|368.34|366.34|376.09|374.09|367.14|365.14|0
1643140800000|2022-01-25 20:00:00|368.88|366.88|377.47|375.47|379.33|377.33|368.01|366.01|0
1643141100000|2022-01-25 20:05:00|377.35|375.35|387.06|385.06|388.61|386.61|377.35|375.35|0
1643141400000|2022-01-25 20:10:00|386.84|384.84|390.57|388.57|392.35|390.35|386.82|384.82|0
1643141700000|2022-01-25 20:15:00|390.13|388.13|379.55|377.55|390.13|388.13|378.68|376.68|0
1643142000000|2022-01-25 20:20:00|379.77|377.77|393.57|391.57|393.89|391.89|379.11|377.11|0
1643142300000|2022-01-25 20:25:00|393.45|391.45|406.28|404.28|407.96|405.96|393.45|391.45|0
1643142600000|2022-01-25 20:30:00|404.37|402.37|409.62|407.62|412.76|410.76|403.03|401.03|0
1643142900000|2022-01-25 20:35:00|409.74|407.74|401.59|399.59|416.35|414.35|399.37|397.37|0
1643143200000|2022-01-25 20:40:00|401.37|399.37|402.7|400.7|404.7|402.7|393.83|391.83|0
1643143500000|2022-01-25 20:45:00|403.37|401.37|406.49|404.49|409.39|407.39|396.26|394.26|0
1643143800000|2022-01-25 20:50:00|410.18|408.18|419.73|417.73|423.11|421.11|409.84|407.84|0
1643144100000|2022-01-25 20:55:00|420.18|418.18|415.27|413.27|422.21|420.21|410.98|408.98|0
1643144400000|2022-01-25 21:00:00|412.79|410.79|419.23|417.23|423.88|421.88|407.61|405.61|0
1643144700000|2022-01-25 21:05:00|419.11|417.11|429.69|427.69|431.06|429.06|418.66|416.66|0
1643145000000|2022-01-25 21:10:00|430.03|428.03|428.43|426.43|430.26|428.26|423.65|421.65|0
1643145300000|2022-01-25 21:15:00|427.03|424.43|433.3|430.7|433.75|431.15|426.45|423.85|0
1643145600000|2022-01-25 21:20:00|432.96|430.36|435.93|433.33|437.65|435.05|432.96|430.36|0
1643145900000|2022-01-25 21:25:00|435.81|433.21|437.31|434.71|439.83|437.23|435.47|432.87|0
1643146200000|2022-01-25 21:30:00|438.33|435.73|445|442.4|446.62|444.02|436.73|434.13|0
1643146500000|2022-01-25 21:35:00|445.12|442.52|442.7|440.1|445.46|442.86|441.55|438.95|0
1643146800000|2022-01-25 21:40:00|442.47|439.87|445|442.4|445.23|442.63|442.01|439.41|0
1643147100000|2022-01-25 21:45:00|444.77|442.17|452.62|450.02|454.01|451.41|442.93|440.33|0
1643147400000|2022-01-25 21:50:00|452.04|449.44|455.16|452.56|462.13|459.53|452.04|449.44|0
1643147700000|2022-01-25 21:55:00|455.4|452.8|454.36|451.76|458.41|455.81|451.46|448.86|0
1643148000000|2022-01-25 22:00:00|454.47|451.87|455.95|453.35|456.32|453.72|454.47|451.87|0
1643148300000|2022-01-25 22:05:00|456.12|453.52|455.58|452.98|456.12|453.52|455.24|452.64|0
1643148600000|2022-01-25 22:10:00|455.72|453.12|454.84|452.24|455.72|453.12|454.27|451.67|0
1643148900000|2022-01-25 22:15:00|454.81|452.21|455.96|453.36|455.96|453.36|454.54|451.94|0
1643149200000|2022-01-25 22:20:00|455.71|453.11|455.05|452.45|456.46|453.86|455.05|452.45|0
1643149500000|2022-01-25 22:25:00|455.07|452.47|455.07|452.47|455.11|452.51|454.74|452.14|0
1643149800000|2022-01-25 22:30:00|455.21|452.61|452.68|450.08|455.25|452.65|452.68|450.08|0
1643150100000|2022-01-25 22:35:00|452.58|449.98|451.85|449.25|452.58|449.98|451.48|448.88|0
1643150400000|2022-01-25 22:40:00|451.95|449.35|451.45|448.85|451.95|449.35|450.84|448.24|0
1643150700000|2022-01-25 22:45:00|451.34|448.74|451.63|449.03|452.12|449.52|451.04|448.44|0
1643151000000|2022-01-25 22:50:00|451.49|448.89|451.59|448.99|451.69|449.09|451.49|448.89|0
1643151300000|2022-01-25 22:55:00|451.63|449.03|450.49|447.89|451.63|449.03|450.49|447.89|0
1643151600000|2022-01-25 23:00:00|450.64|448.04|439.22|436.62|450.64|448.04|438.2|435.6|0
1643151900000|2022-01-25 23:05:00|438.54|435.94|428.24|425.64|440.6|438|427.33|424.73|0
1643152200000|2022-01-25 23:10:00|428.81|426.21|420.05|417.45|429.38|426.78|418.69|416.09|0
1643152500000|2022-01-25 23:15:00|420.28|417.68|417.56|414.96|424.26|421.66|416.43|413.83|0
1643152800000|2022-01-25 23:20:00|418.01|415.41|417.22|414.62|419.94|417.34|417.11|414.51|0
1643153100000|2022-01-25 23:25:00|417.56|414.96|413.26|410.66|422.55|419.95|412.81|410.21|0
1643153400000|2022-01-25 23:30:00|413.49|410.89|414.16|411.56|415.52|412.92|408.08|405.48|0
1643153700000|2022-01-25 23:35:00|413.49|410.89|413.71|411.11|415.18|412.58|412.36|409.76|0
1643154000000|2022-01-25 23:40:00|413.94|411.34|405.16|402.56|414.05|411.45|403.14|400.54|0
1643154300000|2022-01-25 23:45:00|405.38|402.78|399.79|397.19|405.38|402.78|396.22|393.62|0
1643154600000|2022-01-25 23:50:00|399.56|396.96|403.29|400.69|403.52|400.92|398.51|395.91|0
1643154900000|2022-01-25 23:55:00|403.07|400.47|407.99|405.39|409.67|407.07|402.74|400.14|0
1643155200000|2022-01-26 00:00:00|407.76|405.16|415.17|412.57|416.07|413.47|406.87|404.27|0
1643155500000|2022-01-26 00:05:00|415.29|412.69|413.49|410.89|416.41|413.81|412.24|409.64|0
1643155800000|2022-01-26 00:10:00|413.59|410.99|409.77|407.17|414.49|411.89|406.98|404.38|0
1643156100000|2022-01-26 00:15:00|409.55|406.95|421.03|418.43|421.03|418.43|407.98|405.38|0
1643156400000|2022-01-26 00:20:00|420.35|417.75|420.13|417.53|423.07|420.47|419.12|416.52|0
1643156700000|2022-01-26 00:25:00|419.45|416.85|422.84|420.24|422.84|420.24|414.94|412.34|0
1643157000000|2022-01-26 00:30:00|422.51|419.91|414.71|412.11|426.81|424.21|414.48|411.88|0
1643157300000|2022-01-26 00:35:00|415.05|412.45|413.58|410.98|418.09|415.49|411.56|408.96|0
1643157600000|2022-01-26 00:40:00|413.36|410.76|419.22|416.62|420.46|417.86|413.36|410.76|0
1643157900000|2022-01-26 00:45:00|418.54|415.94|417.08|414.48|419.89|417.29|415.38|412.78|0
1643158200000|2022-01-26 00:50:00|417.3|414.7|420.8|418.2|420.8|418.2|415.95|413.35|0
1643158500000|2022-01-26 00:55:00|421.25|418.65|421.25|418.65|423.18|420.58|417.63|415.03|0
1643158800000|2022-01-26 01:00:00|421.7|419.1|419.66|417.06|424.08|421.48|419.33|416.73|0
1643159100000|2022-01-26 01:05:00|419.21|416.61|416.62|414.02|419.21|416.61|414.47|411.87|0
1643159400000|2022-01-26 01:10:00|416.95|414.35|423.73|421.13|424.64|422.04|415.72|413.12|0
1643159700000|2022-01-26 01:15:00|423.85|421.25|421.24|418.64|424.64|422.04|418.75|416.15|0
1643160000000|2022-01-26 01:20:00|421.47|418.87|415.94|413.34|421.47|418.87|415.14|412.54|0
1643160300000|2022-01-26 01:25:00|416.27|413.67|415.26|412.66|417.29|414.69|414.69|412.09|0
1643160600000|2022-01-26 01:30:00|415.03|412.43|417.06|414.46|419.88|417.28|414.92|412.32|0
1643160900000|2022-01-26 01:35:00|416.83|414.23|414.46|411.86|421.46|418.86|413.34|410.74|0
1643161200000|2022-01-26 01:40:00|414.24|411.64|417.62|415.02|418.19|415.59|413.34|410.74|0
1643161500000|2022-01-26 01:45:00|416.94|414.34|414.01|411.41|417.51|414.91|412.88|410.28|0
1643161800000|2022-01-26 01:50:00|414.23|411.63|415.48|412.88|416.49|413.89|412.88|410.28|0
1643162100000|2022-01-26 01:55:00|415.36|412.76|410.3|407.7|415.48|412.88|408.17|405.57|0
1643162400000|2022-01-26 02:00:00|410.19|407.59|409.73|407.13|411.08|408.48|407.72|405.12|0
1643162700000|2022-01-26 02:05:00|409.4|406.8|407.94|405.34|409.73|407.13|406.49|403.89|0
1643163000000|2022-01-26 02:10:00|408.61|406.01|407.61|405.01|408.73|406.13|406.37|403.77|0
1643163300000|2022-01-26 02:15:00|407.38|404.78|407.38|404.78|409.51|406.91|406.82|404.22|0
1643163600000|2022-01-26 02:20:00|407.26|404.66|405.7|403.1|408.16|405.56|403.8|401.2|0
1643163900000|2022-01-26 02:25:00|405.81|403.21|406.59|403.99|407.83|405.23|405.81|403.21|0
1643164200000|2022-01-26 02:30:00|406.71|404.11|407.38|404.78|407.93|405.33|405.36|402.76|0
1643164500000|2022-01-26 02:35:00|407.26|404.66|409.27|406.67|409.39|406.79|407.26|404.66|0
1643164800000|2022-01-26 02:40:00|409.17|406.57|411.07|408.47|411.29|408.69|408.72|406.12|0
1643165100000|2022-01-26 02:45:00|411.18|408.58|409.94|407.34|411.29|408.69|409.72|407.12|0
1643165400000|2022-01-26 02:50:00|409.72|407.12|409.94|407.34|410.73|408.13|409.72|407.12|0
1643165700000|2022-01-26 02:55:00|410.06|407.46|413.08|410.48|413.99|411.39|409.72|407.12|0
1643166000000|2022-01-26 03:00:00|413.53|410.93|410.16|407.56|413.53|410.93|409.94|407.34|0
1643166300000|2022-01-26 03:05:00|409.94|407.34|407.02|404.42|410.28|407.68|404.79|402.19|0
1643166600000|2022-01-26 03:10:00|407.25|404.65|408.48|405.88|408.59|405.99|406.24|403.64|0
1643166900000|2022-01-26 03:15:00|408.59|405.99|407.02|404.42|409.49|406.89|406.57|403.97|0
1643167200000|2022-01-26 03:20:00|406.57|403.97|406.01|403.41|407.81|405.21|405.34|402.74|0
1643167500000|2022-01-26 03:25:00|406.24|403.64|408.25|405.65|409.03|406.43|405.79|403.19|0
1643167800000|2022-01-26 03:30:00|408.36|405.76|403.21|400.61|408.36|405.76|402.99|400.39|0
1643168100000|2022-01-26 03:35:00|402.99|400.39|405|402.4|405|402.4|402.54|399.94|0
1643168400000|2022-01-26 03:40:00|404.77|402.17|403.66|401.06|405.22|402.62|403.66|401.06|0
1643168700000|2022-01-26 03:45:00|403.43|400.83|402.31|399.71|404.55|401.95|401.65|399.05|0
1643169000000|2022-01-26 03:50:00|402.21|399.61|402.76|400.16|403.43|400.83|399.86|397.26|0
1643169300000|2022-01-26 03:55:00|402.54|399.94|402.53|399.93|402.98|400.38|401.64|399.04|0
1643169600000|2022-01-26 04:00:00|402.31|399.71|406.22|403.62|406.22|403.62|400.75|398.15|0
1643169900000|2022-01-26 04:05:00|405.88|403.28|405.21|402.61|407.23|404.63|404.76|402.16|0
1643170200000|2022-01-26 04:10:00|405.55|402.95|403.42|400.82|405.66|403.06|403.42|400.82|0
1643170500000|2022-01-26 04:15:00|403.64|401.04|404.09|401.49|405.21|402.61|403.42|400.82|0
1643170800000|2022-01-26 04:20:00|404.31|401.71|404.31|401.71|405.1|402.5|403.64|401.04|0
1643171100000|2022-01-26 04:25:00|404.43|401.83|403.76|401.16|406.32|403.72|403.42|400.82|0
1643171400000|2022-01-26 04:30:00|403.64|401.04|403.86|401.26|404.87|402.27|403.31|400.71|0
1643171700000|2022-01-26 04:35:00|403.75|401.15|404.98|402.38|406.32|403.72|403.75|401.15|0
1643172000000|2022-01-26 04:40:00|404.65|402.05|405.54|402.94|406.54|403.94|404.08|401.48|0
1643172300000|2022-01-26 04:45:00|405.65|403.05|404.87|402.27|406.54|403.94|404.3|401.7|0
1643172600000|2022-01-26 04:50:00|404.97|402.37|405.09|402.49|405.54|402.94|404.75|402.15|0
1643172900000|2022-01-26 04:55:00|405.19|402.59|403.07|400.47|405.98|403.38|402.74|400.14|0
1643173200000|2022-01-26 05:00:00|403.18|400.58|404.07|401.47|404.97|402.37|402.74|400.14|0
1643173500000|2022-01-26 05:05:00|404.3|401.7|405.98|403.38|407.43|404.83|403.63|401.03|0
1643173800000|2022-01-26 05:10:00|405.75|403.15|409.22|406.62|409.44|406.84|405.75|403.15|0
1643174100000|2022-01-26 05:15:00|409.44|406.84|411.46|408.86|411.91|409.31|408.44|405.84|0
1643174400000|2022-01-26 05:20:00|411.69|409.09|412.81|410.21|413.26|410.66|411.24|408.64|0
1643174700000|2022-01-26 05:25:00|412.59|409.99|408.21|405.61|412.59|409.99|408.09|405.49|0
1643175000000|2022-01-26 05:30:00|408.09|405.49|408.76|406.16|409.33|406.73|406.75|404.15|0
1643175300000|2022-01-26 05:35:00|408.21|405.61|407.87|405.27|408.21|405.61|406.75|404.15|0
1643175600000|2022-01-26 05:40:00|407.64|405.04|408.09|405.49|408.76|406.16|407.19|404.59|0
1643175900000|2022-01-26 05:45:00|407.86|405.26|406.52|403.92|409.32|406.72|406.29|403.69|0
1643176200000|2022-01-26 05:50:00|406.41|403.81|405.17|402.57|407.08|404.48|405.17|402.57|0
1643176500000|2022-01-26 05:55:00|405.07|402.47|405.96|403.36|406.29|403.69|404.06|401.46|0
1643176800000|2022-01-26 06:00:00|406.51|403.91|403.27|400.67|407.63|405.03|403.27|400.67|0
1643177100000|2022-01-26 06:05:00|403.83|401.23|405.06|402.46|405.62|403.02|402.71|400.11|0
1643177400000|2022-01-26 06:10:00|404.72|402.12|406.73|404.13|406.96|404.36|404.5|401.9|0
1643177700000|2022-01-26 06:15:00|406.51|403.91|405.16|402.56|407.07|404.47|404.83|402.23|0
1643178000000|2022-01-26 06:20:00|405.06|402.46|404.38|401.78|405.06|402.46|403.27|400.67|0
1643178300000|2022-01-26 06:25:00|404.27|401.67|404.12|401.52|405.39|402.79|403.82|401.22|0
1643178600000|2022-01-26 06:30:00|403.9|401.3|406.48|403.88|407.49|404.89|403.45|400.85|0
1643178900000|2022-01-26 06:35:00|406.26|403.66|403.67|401.07|406.59|403.99|403.67|401.07|0
1643179200000|2022-01-26 06:40:00|403.56|400.96|404.68|402.08|405.24|402.64|403.56|400.96|0
1643179500000|2022-01-26 06:45:00|404.56|401.96|404.9|402.3|406.25|403.65|404.56|401.96|0
1643179800000|2022-01-26 06:50:00|405.01|402.41|408.95|406.35|408.95|406.35|404.79|402.19|0
1643180100000|2022-01-26 06:55:00|408.16|405.56|408.6|406|410.41|407.81|407.6|405|0
1643180400000|2022-01-26 07:00:00|407.48|404.88|411.53|408.93|412.21|409.61|405.68|403.08|0
1643180700000|2022-01-26 07:05:00|411.42|408.82|411.2|408.6|413.34|410.74|410.85|408.25|0
1643181000000|2022-01-26 07:10:00|411.08|408.48|413.56|410.96|416.05|413.45|409.95|407.35|0
1643181300000|2022-01-26 07:15:00|413.68|411.08|417.86|415.26|417.86|415.26|413.68|411.08|0
1643181600000|2022-01-26 07:20:00|417.63|415.03|416.61|414.01|417.63|415.03|415.03|412.43|0
1643181900000|2022-01-26 07:25:00|416.27|413.67|414.23|411.63|417.4|414.8|414.23|411.63|0
1643182200000|2022-01-26 07:30:00|413.9|411.3|410.51|407.91|414.46|411.86|409.72|407.12|0
1643182500000|2022-01-26 07:35:00|410.62|408.02|406.91|404.31|410.62|408.02|406.79|404.19|0
1643182800000|2022-01-26 07:40:00|407.02|404.42|406.57|403.97|408.48|405.88|406.34|403.74|0
1643183100000|2022-01-26 07:45:00|406.68|404.08|408.03|405.43|408.81|406.21|405.89|403.29|0
1643183400000|2022-01-26 07:50:00|407.46|404.86|403.87|401.27|407.91|405.31|403.76|401.16|0
1643183700000|2022-01-26 07:55:00|403.64|401.04|407.01|404.41|407.91|405.31|403.64|401.04|0
1643184000000|2022-01-26 08:00:00|406.9|404.3|398.49|395.89|407.23|404.63|398.49|395.89|0
1643184300000|2022-01-26 08:05:00|398.86|396.86|395.18|393.18|398.86|396.86|392.7|390.7|0
1643184600000|2022-01-26 08:10:00|393.41|391.41|390.53|388.53|393.62|391.62|389.21|387.21|0
1643184900000|2022-01-26 08:15:00|391.19|389.19|390.31|388.31|391.41|389.41|389.1|387.1|0
1643185200000|2022-01-26 08:20:00|390.09|388.09|387|385|390.09|388.09|383.93|381.93|0
1643185500000|2022-01-26 08:25:00|386.78|384.78|384.37|382.37|387|385|382.17|380.17|0
1643185800000|2022-01-26 08:30:00|384.15|382.15|384.14|382.14|384.36|382.36|380.42|378.42|0
1643186100000|2022-01-26 08:35:00|383.7|381.7|378.1|376.1|384.36|382.36|377.22|375.22|0
1643186400000|2022-01-26 08:40:00|377.88|375.88|379.19|377.19|379.85|377.85|376.12|374.12|0
1643186700000|2022-01-26 08:45:00|378.53|376.53|379.85|377.85|383.71|381.71|378.31|376.31|0
1643187000000|2022-01-26 08:50:00|380.07|378.07|381.94|379.94|383.59|381.59|379.41|377.41|0
1643187300000|2022-01-26 08:55:00|382.27|380.27|383.26|381.26|384.81|382.81|382.04|380.04|0
1643187600000|2022-01-26 09:00:00|384.47|382.47|378.74|376.74|384.91|382.91|374.8|372.8|0
1643187900000|2022-01-26 09:05:00|379.08|377.08|373.48|371.48|379.96|377.96|373.48|371.48|0
1643188200000|2022-01-26 09:10:00|373.92|371.92|372.5|370.5|374.14|372.14|370.21|368.21|0
1643188500000|2022-01-26 09:15:00|372.07|370.07|370.68|368.68|373.7|371.7|369|367|0
1643188800000|2022-01-26 09:20:00|370.79|368.79|366.33|364.33|373.95|371.95|366.33|364.33|0
1643189100000|2022-01-26 09:25:00|366.11|364.11|369.8|367.8|370.02|368.02|365.24|363.24|0
1643189400000|2022-01-26 09:30:00|369.58|367.58|370.04|368.04|371.67|369.67|365.89|363.89|0
1643189700000|2022-01-26 09:35:00|369.93|367.93|364.4|362.4|371.56|369.56|363.11|361.11|0
1643190000000|2022-01-26 09:40:00|364.19|362.19|361.81|359.81|365.91|363.91|361.71|359.71|0
1643190300000|2022-01-26 09:45:00|361.49|359.49|364.73|362.73|365.05|363.05|360.73|358.73|0
1643190600000|2022-01-26 09:50:00|364.61|362.61|366.77|364.77|366.99|364.99|363.75|361.75|0
1643190900000|2022-01-26 09:55:00|366.89|364.89|368.51|366.51|370.36|368.36|366.34|364.34|0
1643191200000|2022-01-26 10:00:00|368.62|366.62|371.98|369.98|375.8|373.8|368.62|366.62|0
1643191500000|2022-01-26 10:05:00|372.2|370.2|374.33|372.33|374.98|372.98|371.44|369.44|0
1643191800000|2022-01-26 10:10:00|374.11|372.11|371.06|369.06|374.22|372.22|369.98|367.98|0
1643192100000|2022-01-26 10:15:00|370.85|368.85|372.15|370.15|372.15|370.15|368.89|366.89|0
1643192400000|2022-01-26 10:20:00|371.93|369.93|369.11|367.11|373.02|371.02|366.72|364.72|0
1643192700000|2022-01-26 10:25:00|369.32|367.32|369.75|367.75|371.49|369.49|369.32|367.32|0
1643193000000|2022-01-26 10:30:00|369.32|367.32|366.29|364.29|369.97|367.97|365.42|363.42|0
1643193300000|2022-01-26 10:35:00|366.18|364.18|365.2|363.2|366.4|364.4|363.48|361.48|0
1643193600000|2022-01-26 10:40:00|365.42|363.42|365.75|363.75|366.07|364.07|363.26|361.26|0
1643193900000|2022-01-26 10:45:00|365.85|363.85|362.39|360.39|366.06|364.06|362.08|360.08|0
1643194200000|2022-01-26 10:50:00|362.61|360.61|362.61|360.61|363.04|361.04|361.32|359.32|0
1643194500000|2022-01-26 10:55:00|362.82|360.82|364.76|362.76|364.98|362.98|361.86|359.86|0
1643194800000|2022-01-26 11:00:00|364.66|362.66|358.93|356.93|364.66|362.66|358.63|356.63|0
1643195100000|2022-01-26 11:05:00|359.03|357.03|362.74|360.74|362.74|360.74|359.03|357.03|0
1643195400000|2022-01-26 11:10:00|362.84|360.84|361.98|359.98|363.48|361.48|361.33|359.33|0
1643195700000|2022-01-26 11:15:00|362.73|360.73|358.97|356.97|362.73|360.73|358.76|356.76|0
1643196000000|2022-01-26 11:20:00|359.83|357.83|362.19|360.19|362.4|360.4|359.4|357.4|0
1643196300000|2022-01-26 11:25:00|361.97|359.97|364.55|362.55|365.42|363.42|361.66|359.66|0
1643196600000|2022-01-26 11:30:00|364.23|362.23|359.61|357.61|365.1|363.1|359.08|357.08|0
1643196900000|2022-01-26 11:35:00|359.4|357.4|357.25|355.25|359.4|357.4|357.04|355.04|0
1643197200000|2022-01-26 11:40:00|357.47|355.47|358.32|356.32|358.75|356.75|356.18|354.18|0
1643197500000|2022-01-26 11:45:00|358|356|357.46|355.46|359.6|357.6|357.03|355.03|0
1643197800000|2022-01-26 11:50:00|357.68|355.68|356.6|354.6|357.89|355.89|354.9|352.9|0
1643198100000|2022-01-26 11:55:00|356.5|354.5|354.04|352.04|357.89|355.89|353.83|351.83|0
1643198400000|2022-01-26 12:00:00|354.26|352.26|360.78|358.78|361.74|359.74|353.83|351.83|0
1643198700000|2022-01-26 12:05:00|360.88|358.88|360.67|358.67|361.85|359.85|358.74|356.74|0
1643199000000|2022-01-26 12:10:00|360.78|358.78|364.75|362.75|364.75|362.75|360.23|358.23|0
1643199300000|2022-01-26 12:15:00|364.53|362.53|367.12|365.12|368.2|366.2|364.1|362.1|0
1643199600000|2022-01-26 12:20:00|367.33|365.33|369.93|367.93|370.26|368.26|365.39|363.39|0
1643199900000|2022-01-26 12:25:00|369.06|367.06|364.31|362.31|369.28|367.28|364.31|362.31|0
1643200200000|2022-01-26 12:30:00|364.1|362.1|363.66|361.66|365.17|363.17|362.37|360.37|0
1643200500000|2022-01-26 12:35:00|363.45|361.45|362.45|360.45|364.09|362.09|361.38|359.38|0
1643200800000|2022-01-26 12:40:00|362.24|360.24|367.3|365.3|368.06|366.06|362.24|360.24|0
1643201100000|2022-01-26 12:45:00|367.19|365.19|368.38|366.38|368.92|366.92|365.68|363.68|0
1643201400000|2022-01-26 12:50:00|367.62|365.62|363.74|361.74|367.62|365.62|363.09|361.09|0
1643201700000|2022-01-26 12:55:00|363.52|361.52|365.03|363.03|365.14|363.14|362.44|360.44|0
1643202000000|2022-01-26 13:00:00|364.38|362.38|357.08|355.08|365.89|363.89|356.86|354.86|0
1643202300000|2022-01-26 13:05:00|357.19|355.19|358.14|356.14|359.65|357.65|357.08|355.08|0
1643202600000|2022-01-26 13:10:00|357.83|355.83|359.86|357.86|360.29|358.29|357.5|355.5|0
1643202900000|2022-01-26 13:15:00|359.64|357.64|358.46|356.46|359.64|357.64|355.68|353.68|0
1643203200000|2022-01-26 13:20:00|358.89|356.89|352.17|350.17|359.21|357.21|352.17|350.17|0
1643203500000|2022-01-26 13:25:00|352.06|350.06|353.66|351.66|353.66|351.66|350.79|348.79|0
1643203800000|2022-01-26 13:30:00|354.4|352.4|356.96|354.96|357.81|355.81|351.21|349.21|0
1643204100000|2022-01-26 13:35:00|357.07|355.07|358.66|356.66|359.2|357.2|354.93|352.93|0
1643204400000|2022-01-26 13:40:00|358.24|356.24|359.52|357.52|360.38|358.38|356.42|354.42|0
1643204700000|2022-01-26 13:45:00|359.42|357.42|357.59|355.59|360.37|358.37|356.31|354.31|0
1643205000000|2022-01-26 13:50:00|358.02|356.02|359.3|357.3|359.94|357.94|357.38|355.38|0
1643205300000|2022-01-26 13:55:00|359.09|357.09|356.3|354.3|359.51|357.51|356.09|354.09|0
1643205600000|2022-01-26 14:00:00|356.2|354.2|361.44|359.44|361.44|359.44|353.96|351.96|0
1643205900000|2022-01-26 14:05:00|361.65|359.65|362.29|360.29|364.34|362.34|360.26|358.26|0
1643206200000|2022-01-26 14:10:00|362.72|360.72|364.55|362.55|365.52|363.52|362.29|360.29|0
1643206500000|2022-01-26 14:15:00|365.09|363.09|367.24|365.24|367.67|365.67|363.58|361.58|0
1643206800000|2022-01-26 14:20:00|367.46|365.46|368.1|366.1|368.54|366.54|364.87|362.87|0
1643207100000|2022-01-26 14:25:00|368|366|359.39|357.39|368|366|359.28|357.28|0
1643207400000|2022-01-26 14:30:00|359.18|357.18|370.92|368.92|372|370|357.14|355.14|0
1643207700000|2022-01-26 14:35:00|370.48|368.48|368.73|366.73|375.44|373.44|365.72|363.72|0
1643208000000|2022-01-26 14:40:00|370.46|368.46|371.54|369.54|375.87|373.87|368.52|366.52|0
1643208300000|2022-01-26 14:45:00|371.97|369.97|356.73|354.73|371.97|369.97|354.81|352.81|0
1643208600000|2022-01-26 14:50:00|356.51|354.51|347.05|345.05|360|358|345.36|343.36|0
1643208900000|2022-01-26 14:55:00|346.63|344.63|349.7|347.7|354.59|352.59|346.63|344.63|0
1643209200000|2022-01-26 15:00:00|348.74|346.74|341.15|339.15|352.56|350.56|339.05|337.05|0
1643209500000|2022-01-26 15:05:00|341.36|339.36|344.72|342.72|347.47|345.47|339.89|337.89|0
1643209800000|2022-01-26 15:10:00|344.51|342.51|355.96|353.96|357.46|355.46|344.51|342.51|0
1643210100000|2022-01-26 15:15:00|355.75|353.75|353.62|351.62|364.11|362.11|353.4|351.4|0
1643210400000|2022-01-26 15:20:00|353.83|351.83|363.89|361.89|364.11|362.11|351.7|349.7|0
1643210700000|2022-01-26 15:25:00|364.32|362.32|373.17|371.17|377.51|375.51|364.32|362.32|0
1643211000000|2022-01-26 15:30:00|372.96|370.96|374.15|372.15|381.21|379.21|370.58|368.58|0
1643211300000|2022-01-26 15:35:00|374.47|372.47|379.68|377.68|379.9|377.9|371.01|369.01|0
1643211600000|2022-01-26 15:40:00|379.46|377.46|383.17|381.17|384.7|382.7|373.38|371.38|0
1643211900000|2022-01-26 15:45:00|383.83|381.83|382.42|380.42|387.44|385.44|381.11|379.11|0
1643212200000|2022-01-26 15:50:00|382.85|380.85|381.11|379.11|383.07|381.07|378.07|376.07|0
1643212500000|2022-01-26 15:55:00|380.02|378.02|374.31|372.31|384.62|382.62|372.15|370.15|0
1643212800000|2022-01-26 16:00:00|374.42|372.42|377.33|375.33|381.67|379.67|374.42|372.42|0
1643213100000|2022-01-26 16:05:00|377.55|375.55|366.67|364.67|377.98|375.98|365.7|363.7|0
1643213400000|2022-01-26 16:10:00|367.63|365.63|362.92|360.92|368.06|366.06|361.43|359.43|0
1643213700000|2022-01-26 16:15:00|362.28|360.28|364.04|362.04|366.62|364.62|358.28|356.28|0
1643214000000|2022-01-26 16:20:00|363.4|361.4|360.41|358.41|365.54|363.54|357.43|355.43|0
1643214300000|2022-01-26 16:25:00|360.19|358.19|359.66|357.66|361.05|359.05|357.73|355.73|0
1643214600000|2022-01-26 16:30:00|358.48|356.48|358.58|356.58|362.44|360.44|354.85|352.85|0
1643214900000|2022-01-26 16:35:00|357.73|355.73|360.08|358.08|363.73|361.73|357.09|355.09|0
1643215200000|2022-01-26 16:40:00|359.34|357.34|355.8|353.8|359.34|357.34|353.46|351.46|0
1643215500000|2022-01-26 16:45:00|355.59|353.59|360.29|358.29|361.58|359.58|353.46|351.46|0
1643215800000|2022-01-26 16:50:00|360.19|358.19|359.86|357.86|367.17|365.17|358.58|356.58|0
1643216100000|2022-01-26 16:55:00|360.07|358.07|359.43|357.43|362|360|356.22|354.22|0
1643216400000|2022-01-26 17:00:00|358.14|356.14|358.14|356.14|360.28|358.28|353.88|351.88|0
1643216700000|2022-01-26 17:05:00|358.36|356.36|354.04|352.04|358.36|356.36|354.04|352.04|0
1643217000000|2022-01-26 17:10:00|354.14|352.14|351.89|349.89|357.38|355.38|349.63|347.63|0
1643217300000|2022-01-26 17:15:00|351.56|349.56|351.78|349.78|353.28|351.28|349.42|347.42|0
1643217600000|2022-01-26 17:20:00|353.49|351.49|354.57|352.57|355.65|353.65|351.13|349.13|0
1643217900000|2022-01-26 17:25:00|353.71|351.71|351.24|349.24|354.78|352.78|350.91|348.91|0
1643218200000|2022-01-26 17:30:00|351.13|349.13|351.98|349.98|354.78|352.78|350.48|348.48|0
1643218500000|2022-01-26 17:35:00|352.1|350.1|349.91|347.91|352.2|350.2|347.22|345.22|0
1643218800000|2022-01-26 17:40:00|349.48|347.48|343.98|341.98|349.48|347.48|343.66|341.66|0
1643219100000|2022-01-26 17:45:00|344.09|342.09|345.06|343.06|347.96|345.96|343.87|341.87|0
1643219400000|2022-01-26 17:50:00|345.16|343.16|345.8|343.8|348.39|346.39|344.73|342.73|0
1643219700000|2022-01-26 17:55:00|345.16|343.16|345.16|343.16|346.02|344.02|344.08|342.08|0
1643220000000|2022-01-26 18:00:00|344.94|342.94|357.07|355.07|359.03|357.03|344.94|342.94|0
1643220300000|2022-01-26 18:05:00|357.28|355.28|352.83|350.83|359.25|357.25|352.72|350.72|0
1643220600000|2022-01-26 18:10:00|353.37|351.37|351.6|349.6|355.93|353.93|351.6|349.6|0
1643220900000|2022-01-26 18:15:00|352.03|350.03|355.69|353.69|356.77|354.77|351.17|349.17|0
1643221200000|2022-01-26 18:20:00|355.48|353.48|359.99|357.99|362.99|360.99|355.48|353.48|0
1643221500000|2022-01-26 18:25:00|359.23|357.23|356.85|354.85|359.87|357.87|355.35|353.35|0
1643221800000|2022-01-26 18:30:00|357.71|355.71|357.93|355.93|359.44|357.44|354.27|352.27|0
1643222100000|2022-01-26 18:35:00|357.82|355.82|358.79|356.79|360.3|358.3|356.63|354.63|0
1643222400000|2022-01-26 18:40:00|358.57|356.57|356.85|354.85|360.3|358.3|355.77|353.77|0
1643222700000|2022-01-26 18:45:00|357.28|355.28|358.14|356.14|360.3|358.3|356.85|354.85|0
1643223000000|2022-01-26 18:50:00|358.35|356.35|354.26|352.26|360.08|358.08|353.83|351.83|0
1643223300000|2022-01-26 18:55:00|354.69|352.69|356.62|354.62|357.82|355.82|352.65|350.65|0
1643223600000|2022-01-26 19:00:00|355.97|353.97|339.54|337.54|355.97|353.97|328.55|326.55|0
1643223900000|2022-01-26 19:05:00|341.35|339.35|343.88|341.88|343.88|341.88|328.86|326.86|0
1643224200000|2022-01-26 19:10:00|343.02|341.02|368.01|366.01|372.63|370.63|337.89|335.89|0
1643224500000|2022-01-26 19:15:00|368.67|366.67|366.27|364.27|374.02|372.02|360.51|358.51|0
1643224800000|2022-01-26 19:20:00|365.84|363.84|363.23|361.23|371.5|369.5|361.72|359.72|0
1643225100000|2022-01-26 19:25:00|362.91|360.91|349.3|347.3|363.02|361.02|347.54|345.54|0
1643225400000|2022-01-26 19:30:00|348.98|346.98|372.7|370.7|375.58|373.58|348.01|346.01|0
1643225700000|2022-01-26 19:35:00|371.15|369.15|351.8|349.8|378.24|376.24|345.13|343.13|0
1643226000000|2022-01-26 19:40:00|351.04|349.04|381.47|379.47|381.47|379.47|350.18|348.18|0
1643226300000|2022-01-26 19:45:00|382.92|380.92|411.7|409.7|414.28|412.28|382.92|380.92|0
1643226600000|2022-01-26 19:50:00|410.24|408.24|397.5|395.5|411.47|409.47|391.82|389.82|0
1643226900000|2022-01-26 19:55:00|398.94|396.94|397.34|395.34|406.23|404.23|396.89|394.89|0
1643227200000|2022-01-26 20:00:00|399.57|397.57|429.58|427.58|437.62|435.62|399.57|397.57|0
1643227500000|2022-01-26 20:05:00|430.49|428.49|452.91|450.91|452.91|450.91|430.49|428.49|0
1643227800000|2022-01-26 20:10:00|454.18|452.18|443.65|441.65|454.18|452.18|431.72|429.72|0
1643228100000|2022-01-26 20:15:00|443.53|441.53|453.56|451.56|455.39|453.39|435.57|433.57|0
1643228400000|2022-01-26 20:20:00|452.65|450.65|456.53|454.53|466.29|464.29|449.12|447.12|0
1643228700000|2022-01-26 20:25:00|456.19|454.19|429.93|427.93|461.46|459.46|429.93|427.93|0
1643229000000|2022-01-26 20:30:00|430.38|428.38|441.68|439.68|442.03|440.03|425.44|423.44|0
1643229300000|2022-01-26 20:35:00|441.12|439.12|438.85|436.85|451.24|449.24|431.96|429.96|0
1643229600000|2022-01-26 20:40:00|439.08|437.08|432.85|430.85|444.98|442.98|422.86|420.86|0
1643229900000|2022-01-26 20:45:00|431.84|429.84|435.19|433.19|442.81|440.81|421.4|419.4|0
1643230200000|2022-01-26 20:50:00|435.86|433.86|418.69|416.69|441.87|439.87|418.13|416.13|0
1643230500000|2022-01-26 20:55:00|421.48|419.48|424.39|422.39|434.3|432.3|416.23|414.23|0
1643230800000|2022-01-26 21:00:00|426.64|424.64|425.63|423.63|430.69|428.69|423.72|421.72|0
1643231100000|2022-01-26 21:05:00|425.74|423.74|430.18|428.18|433.28|431.28|421.7|419.7|0
1643231400000|2022-01-26 21:10:00|431.65|429.65|434.63|432.63|436.89|434.89|430.97|428.97|0
1643231700000|2022-01-26 21:15:00|432.34|429.74|430.98|428.38|435.95|433.35|429.86|427.26|0
1643232000000|2022-01-26 21:20:00|431.21|428.61|431.88|429.28|433.91|431.31|429.85|427.25|0
1643232300000|2022-01-26 21:25:00|431.43|428.83|429.73|427.13|432.78|430.18|428.83|426.23|0
1643232600000|2022-01-26 21:30:00|429.51|426.91|432.56|429.96|432.89|430.29|429.51|426.91|0
1643232900000|2022-01-26 21:35:00|432.44|429.84|434.24|431.64|437.3|434.7|432.44|429.84|0
1643233200000|2022-01-26 21:40:00|434.81|432.21|428.94|426.34|435.83|433.23|428.94|426.34|0
1643233500000|2022-01-26 21:45:00|428.83|426.23|426.8|424.2|430.52|427.92|424.33|421.73|0
1643233800000|2022-01-26 21:50:00|427.03|424.43|425.79|423.19|430.4|427.8|425.57|422.97|0
1643234100000|2022-01-26 21:55:00|425.67|423.07|426.46|423.86|427.14|424.54|424.33|421.73|0
1643234400000|2022-01-26 22:00:00|426.56|423.96|426.8|424.2|426.8|424.2|425.72|423.12|0
1643234700000|2022-01-26 22:05:00|426.79|424.19|425.97|423.37|426.89|424.29|425.97|423.37|0
1643235000000|2022-01-26 22:10:00|425.94|423.34|425.39|422.79|426.04|423.44|425.29|422.69|0
1643235300000|2022-01-26 22:15:00|425.32|422.72|424.04|421.44|425.35|422.75|423.88|421.28|0
1643235600000|2022-01-26 22:20:00|424.08|421.48|422.24|419.64|424.24|421.64|421.82|419.22|0
1643235900000|2022-01-26 22:25:00|422.05|419.45|422.86|420.26|422.96|420.36|421.43|418.83|0
1643236200000|2022-01-26 22:30:00|422.89|420.29|422.34|419.74|422.89|420.29|422.28|419.68|0
1643236500000|2022-01-26 22:35:00|422.63|420.03|420.04|417.44|422.63|420.03|419.91|417.31|0
1643236800000|2022-01-26 22:40:00|419.81|417.21|418.26|415.66|419.87|417.27|416.5|413.9|0
1643237100000|2022-01-26 22:45:00|418.39|415.79|420.41|417.81|420.44|417.84|418.03|415.43|0
1643237400000|2022-01-26 22:50:00|420.31|417.71|422.04|419.44|422.07|419.47|420.16|417.56|0
1643237700000|2022-01-26 22:55:00|422|419.4|421.03|418.43|423.28|420.68|421.03|418.43|0
1643238000000|2022-01-26 23:00:00|417.48|414.88|413.35|410.75|420.39|417.79|408.13|405.53|0
1643238300000|2022-01-26 23:05:00|413.46|410.86|404.69|402.09|414.91|412.31|404.47|401.87|0
1643238600000|2022-01-26 23:10:00|403.7|401.1|405.69|403.09|408.01|405.41|403.59|400.99|0
1643238900000|2022-01-26 23:15:00|405.13|402.53|408.79|406.19|410.9|408.3|403.92|401.32|0
1643239200000|2022-01-26 23:20:00|408.9|406.3|407.24|404.64|408.9|406.3|405.02|402.42|0
1643239500000|2022-01-26 23:25:00|407.12|404.52|405.57|402.97|409.12|406.52|404.24|401.64|0
1643239800000|2022-01-26 23:30:00|405.35|402.75|401.81|399.21|405.35|402.75|400.49|397.89|0
1643240100000|2022-01-26 23:35:00|402.03|399.43|404.02|401.42|404.24|401.64|401.04|398.44|0
1643240400000|2022-01-26 23:40:00|403.91|401.31|404.24|401.64|405.57|402.97|402.69|400.09|0
1643240700000|2022-01-26 23:45:00|403.57|400.97|402.91|400.31|404.02|401.42|401.7|399.1|0
1643241000000|2022-01-26 23:50:00|403.25|400.65|404.45|401.85|405.34|402.74|403.02|400.42|0
1643241300000|2022-01-26 23:55:00|404.79|402.19|402.46|399.86|405.12|402.52|401.8|399.2|0
1643241600000|2022-01-27 00:00:00|402.14|399.54|404.12|401.52|406.44|403.84|401.36|398.76|0
1643241900000|2022-01-27 00:05:00|404.67|402.07|409.32|406.72|410.21|407.61|404.01|401.41|0
1643242200000|2022-01-27 00:10:00|409.44|406.84|412.88|410.28|413.54|410.94|408.99|406.39|0
1643242500000|2022-01-27 00:15:00|413.1|410.5|416.44|413.84|416.89|414.29|412.87|410.27|0
1643242800000|2022-01-27 00:20:00|415.99|413.39|411.76|409.16|419.12|416.52|411.65|409.05|0
1643243100000|2022-01-27 00:25:00|411.98|409.38|416.44|413.84|417.33|414.73|410.76|408.16|0
1643243400000|2022-01-27 00:30:00|416.21|413.61|416.66|414.06|420.23|417.63|415.77|413.17|0
1643243700000|2022-01-27 00:35:00|415.99|413.39|418.33|415.73|419.23|416.63|415.76|413.16|0
1643244000000|2022-01-27 00:40:00|418|415.4|419.67|417.07|421.92|419.32|416.88|414.28|0
1643244300000|2022-01-27 00:45:00|419.78|417.18|420.68|418.08|421.57|418.97|417.99|415.39|0
1643244600000|2022-01-27 00:50:00|420.79|418.19|424.71|422.11|424.71|422.11|416.65|414.05|0
1643244900000|2022-01-27 00:55:00|424.94|422.34|430.11|427.51|431.01|428.41|423.59|420.99|0
1643245200000|2022-01-27 01:00:00|430.23|427.63|437.12|434.52|439.61|437.01|428.31|425.71|0
1643245500000|2022-01-27 01:05:00|437.34|434.74|445.98|443.38|448.26|445.66|435.98|433.38|0
1643245800000|2022-01-27 01:10:00|445.87|443.27|444.15|441.55|445.98|443.38|438.59|435.99|0
1643246100000|2022-01-27 01:15:00|443.93|441.33|454.3|451.7|458.68|456.08|441.77|439.17|0
1643246400000|2022-01-27 01:20:00|454.75|452.15|452.59|449.99|459.77|457.17|452.47|449.87|0
1643246700000|2022-01-27 01:25:00|452.7|450.1|453.38|450.78|454.29|451.69|449.18|446.58|0
1643247000000|2022-01-27 01:30:00|453.61|451.01|449.74|447.14|457.03|454.43|449.41|446.81|0
1643247300000|2022-01-27 01:35:00|449.97|447.37|453.95|451.35|453.95|451.35|447.47|444.87|0
1643247600000|2022-01-27 01:40:00|454.41|451.81|454.97|452.37|456.91|454.31|451.1|448.5|0
1643247900000|2022-01-27 01:45:00|454.63|452.03|458.16|455.56|459.3|456.7|454.29|451.69|0
1643248200000|2022-01-27 01:50:00|457.93|455.33|460.34|457.74|461.59|458.99|455.42|452.82|0
1643248500000|2022-01-27 01:55:00|459.99|457.39|465.52|462.92|469.16|466.56|459.99|457.39|0
1643248800000|2022-01-27 02:00:00|466.09|463.49|472.51|469.91|475.61|473.01|466.09|463.49|0
1643249100000|2022-01-27 02:05:00|473.08|470.48|480.45|477.85|480.45|477.85|471.01|468.41|0
1643249400000|2022-01-27 02:10:00|480.22|477.62|479.06|476.46|480.22|477.62|476.07|473.47|0
1643249700000|2022-01-27 02:15:00|478.83|476.23|480.1|477.5|480.44|477.84|477.45|474.85|0
1643250000000|2022-01-27 02:20:00|479.52|476.92|477.45|474.85|480.44|477.84|476.99|474.39|0
1643250300000|2022-01-27 02:25:00|477.33|474.73|482.52|479.92|484.37|481.77|476.98|474.38|0
1643250600000|2022-01-27 02:30:00|482.75|480.15|483.33|480.73|484.36|481.76|480.34|477.74|0
1643250900000|2022-01-27 02:35:00|483.67|481.07|471.72|469.12|483.9|481.3|471.72|469.12|0
1643251200000|2022-01-27 02:40:00|472.41|469.81|473.09|470.49|473.55|470.95|469.66|467.06|0
1643251500000|2022-01-27 02:45:00|471.95|469.35|468.71|466.11|472.07|469.47|466.46|463.86|0
1643251800000|2022-01-27 02:50:00|468.48|465.88|470.08|467.48|471.46|468.86|467.56|464.96|0
1643252100000|2022-01-27 02:55:00|470.54|467.94|474.44|471.84|475.59|472.99|470.2|467.6|0
1643252400000|2022-01-27 03:00:00|474.33|471.73|479.63|477.03|480.2|477.6|472.49|469.89|0
1643252700000|2022-01-27 03:05:00|479.74|477.14|475.13|472.53|481.12|478.52|474.9|472.3|0
1643253000000|2022-01-27 03:10:00|474.56|471.96|477.89|475.29|478.12|475.52|474.56|471.96|0
1643253300000|2022-01-27 03:15:00|477.78|475.18|471.22|468.62|478.81|476.21|471.22|468.62|0
1643253600000|2022-01-27 03:20:00|471.68|469.08|472.73|470.13|472.96|470.36|468.13|465.53|0
1643253900000|2022-01-27 03:25:00|473.53|470.93|473.64|471.04|475.13|472.53|472.61|470.01|0
1643254200000|2022-01-27 03:30:00|473.52|470.92|472.04|469.44|474.67|472.07|469.17|466.57|0
1643254500000|2022-01-27 03:35:00|471.81|469.21|479.85|477.25|481|478.4|471.81|469.21|0
1643254800000|2022-01-27 03:40:00|479.96|477.36|492.41|489.81|493.84|491.24|479.73|477.13|0
1643255100000|2022-01-27 03:45:00|491.49|488.89|492.87|490.27|497.5|494.9|490.8|488.2|0
1643255400000|2022-01-27 03:50:00|493.23|490.63|491.61|489.01|493.57|490.97|489.41|486.81|0
1643255700000|2022-01-27 03:55:00|491.49|488.89|490.22|487.62|495.65|493.05|489.18|486.58|0
1643256000000|2022-01-27 04:00:00|490.1|487.5|491.72|489.12|492.41|489.81|488.25|485.65|0
1643256300000|2022-01-27 04:05:00|491.37|488.77|490.91|488.31|492.99|490.39|489.64|487.04|0
1643256600000|2022-01-27 04:10:00|491.02|488.42|490.22|487.62|493.1|490.5|488.94|486.34|0
1643256900000|2022-01-27 04:15:00|489.63|487.03|485.26|482.66|492.06|489.46|485.03|482.43|0
1643257200000|2022-01-27 04:20:00|485.84|483.24|485.03|482.43|487.45|484.85|484.46|481.86|0
1643257500000|2022-01-27 04:25:00|485.61|483.01|482.27|479.67|486.64|484.04|481.02|478.42|0
1643257800000|2022-01-27 04:30:00|482.16|479.56|479.06|476.46|483.08|480.48|478.26|475.66|0
1643258100000|2022-01-27 04:35:00|479.52|476.92|479.52|476.92|480.89|478.29|478.37|475.77|0
1643258400000|2022-01-27 04:40:00|479.75|477.15|483.06|480.46|483.86|481.26|479.04|476.44|0
1643258700000|2022-01-27 04:45:00|482.71|480.11|483.29|480.69|483.75|481.15|481.33|478.73|0
1643259000000|2022-01-27 04:50:00|483.06|480.46|481.91|479.31|483.29|480.69|480.18|477.58|0
1643259300000|2022-01-27 04:55:00|481.79|479.19|480.98|478.38|482.02|479.42|479.61|477.01|0
1643259600000|2022-01-27 05:00:00|480.52|477.92|472.38|469.78|480.86|478.26|472.27|469.67|0
1643259900000|2022-01-27 05:05:00|472.27|469.67|476.73|474.13|476.85|474.25|471.46|468.86|0
1643260200000|2022-01-27 05:10:00|476.62|474.02|481.09|478.49|481.44|478.84|476.04|473.44|0
1643260500000|2022-01-27 05:15:00|481.32|478.72|488.69|486.09|489.39|486.79|480.98|478.38|0
1643260800000|2022-01-27 05:20:00|489.16|486.56|487.77|485.17|489.62|487.02|485.92|483.32|0
1643261100000|2022-01-27 05:25:00|487.31|484.71|484.66|482.06|488.46|485.86|483.51|480.91|0
1643261400000|2022-01-27 05:30:00|484.77|482.17|476.84|474.24|485.12|482.52|475.69|473.09|0
1643261700000|2022-01-27 05:35:00|476.61|474.01|476.15|473.55|477.87|475.27|474.32|471.72|0
1643262000000|2022-01-27 05:40:00|475.8|473.2|474.88|472.28|479.01|476.41|474.09|471.49|0
1643262300000|2022-01-27 05:45:00|474.77|472.17|475.92|473.32|478.44|475.84|474.77|472.17|0
1643262600000|2022-01-27 05:50:00|475.69|473.09|478.09|475.49|480.16|477.56|474.88|472.28|0
1643262900000|2022-01-27 05:55:00|477.75|475.15|477.29|474.69|480.05|477.45|475.69|473.09|0
1643263200000|2022-01-27 06:00:00|476.94|474.34|478.9|476.3|479.7|477.1|474.19|471.59|0
1643263500000|2022-01-27 06:05:00|478.09|475.49|472.48|469.88|480.61|478.01|472.02|469.42|0
1643263800000|2022-01-27 06:10:00|472.36|469.76|469.73|467.13|472.36|469.76|466.87|464.27|0
1643264100000|2022-01-27 06:15:00|469.27|466.67|473.6|471|474.63|472.03|469.25|466.65|0
1643264400000|2022-01-27 06:20:00|473.71|471.11|478.07|475.47|478.19|475.59|472.45|469.85|0
1643264700000|2022-01-27 06:25:00|477.73|475.13|480.83|478.23|481.98|479.38|476|473.4|0
1643265000000|2022-01-27 06:30:00|480.72|478.12|484.18|481.58|485.33|482.73|480.37|477.77|0
1643265300000|2022-01-27 06:35:00|484.06|481.46|483.13|480.53|486.25|483.65|479.91|477.31|0
1643265600000|2022-01-27 06:40:00|483.94|481.34|483.72|481.12|486.02|483.42|480.83|478.23|0
1643265900000|2022-01-27 06:45:00|484.18|481.58|492.48|489.88|492.59|489.99|484.06|481.46|0
1643266200000|2022-01-27 06:50:00|492.82|490.22|483.59|480.99|492.82|490.22|483.59|480.99|0
1643266500000|2022-01-27 06:55:00|483.48|480.88|481.52|478.92|484.28|481.68|479.69|477.09|0
1643266800000|2022-01-27 07:00:00|479.58|476.98|473.71|471.11|480.95|478.35|473.71|471.11|0
1643267100000|2022-01-27 07:05:00|473.83|471.23|477.37|474.77|477.37|474.77|470.26|467.66|0
1643267400000|2022-01-27 07:10:00|476.8|474.2|469.57|466.97|477.72|475.12|465|462.4|0
1643267700000|2022-01-27 07:15:00|469|466.4|465.57|462.97|469|466.4|463.86|461.26|0
1643268000000|2022-01-27 07:20:00|465.23|462.63|467.63|465.03|467.63|465.03|463.17|460.57|0
1643268300000|2022-01-27 07:25:00|467.74|465.14|465.45|462.85|469.11|466.51|462.26|459.66|0
1643268600000|2022-01-27 07:30:00|465.68|463.08|464.54|461.94|467.28|464.68|459.98|457.38|0
1643268900000|2022-01-27 07:35:00|464.77|462.17|462.83|460.23|464.99|462.39|460.89|458.29|0
1643269200000|2022-01-27 07:40:00|462.15|459.55|458.16|455.56|462.71|460.11|457.6|455|0
1643269500000|2022-01-27 07:45:00|457.71|455.11|461.76|459.16|464.72|462.12|456.8|454.2|0
1643269800000|2022-01-27 07:50:00|460.85|458.25|457.67|455.07|462.44|459.84|457.22|454.62|0
1643270100000|2022-01-27 07:55:00|457.33|454.73|465.63|463.03|466.54|463.94|456.99|454.39|0
1643270400000|2022-01-27 08:00:00|464.94|462.34|459.25|456.65|465.52|462.92|458.69|456.09|0
1643270700000|2022-01-27 08:05:00|458.73|456.73|459.86|457.86|463.17|461.17|455.44|453.44|0
1643271000000|2022-01-27 08:10:00|460.89|458.89|452.04|450.04|463.96|461.96|451.25|449.25|0
1643271300000|2022-01-27 08:15:00|451.48|449.48|446.18|444.18|454.19|452.19|444.71|442.71|0
1643271600000|2022-01-27 08:20:00|445.38|443.38|450.34|448.34|451.02|449.02|442.91|440.91|0
1643271900000|2022-01-27 08:25:00|450.12|448.12|453.05|451.05|454.08|452.08|449.21|447.21|0
1643272200000|2022-01-27 08:30:00|451.81|449.81|452.15|450.15|456.9|454.9|451.02|449.02|0
1643272500000|2022-01-27 08:35:00|452.37|450.37|451.92|449.92|453.05|451.05|447.4|445.4|0
1643272800000|2022-01-27 08:40:00|452.37|450.37|447.4|445.4|452.37|450.37|446.73|444.73|0
1643273100000|2022-01-27 08:45:00|447.63|445.63|445.15|443.15|449.21|447.21|440.21|438.21|0
1643273400000|2022-01-27 08:50:00|445.37|443.37|439.07|437.07|445.6|443.6|438.85|436.85|0
1643273700000|2022-01-27 08:55:00|439.3|437.3|435|433|439.3|437.3|434.32|432.32|0
1643274000000|2022-01-27 09:00:00|435.22|433.22|433.25|431.25|439.07|437.07|425.76|423.76|0
1643274300000|2022-01-27 09:05:00|433.02|431.02|437.06|435.06|437.62|435.62|431.04|429.04|0
1643274600000|2022-01-27 09:10:00|437.39|435.39|431.38|429.38|439.21|437.21|429.34|427.34|0
1643274900000|2022-01-27 09:15:00|430.58|428.58|429.22|427.22|434.21|432.21|428.21|426.21|0
1643275200000|2022-01-27 09:20:00|429.9|427.9|423.25|421.25|433.53|431.53|423.25|421.25|0
1643275500000|2022-01-27 09:25:00|423.58|421.58|422.57|420.57|425.38|423.38|419.31|417.31|0
1643275800000|2022-01-27 09:30:00|422.45|420.45|428.31|426.31|428.31|426.31|422.23|420.23|0
1643276100000|2022-01-27 09:35:00|428.09|426.09|427.07|425.07|429.34|427.34|425.5|423.5|0
1643276400000|2022-01-27 09:40:00|427.18|425.18|420.42|418.42|428.31|426.31|419.52|417.52|0
1643276700000|2022-01-27 09:45:00|420.31|418.31|418.62|416.62|422.22|420.22|416.61|414.61|0
1643277000000|2022-01-27 09:50:00|418.85|416.85|416.38|414.38|419.75|417.75|413.69|411.69|0
1643277300000|2022-01-27 09:55:00|416.72|414.72|417.5|415.5|418.29|416.29|414.14|412.14|0
1643277600000|2022-01-27 10:00:00|417.95|415.95|412.47|410.47|419.07|417.07|412.02|410.02|0
1643277900000|2022-01-27 10:05:00|413.02|411.02|415.25|413.25|415.25|413.25|410.79|408.79|0
1643278200000|2022-01-27 10:10:00|415.03|413.03|422.1|420.1|423|421|413.69|411.69|0
1643278500000|2022-01-27 10:15:00|421.54|419.54|425.36|423.36|425.48|423.48|419.29|417.29|0
1643278800000|2022-01-27 10:20:00|425.14|423.14|419.96|417.96|425.81|423.81|419.73|417.73|0
1643279100000|2022-01-27 10:25:00|419.73|417.73|419.48|417.48|421.2|419.2|416.59|414.59|0
1643279400000|2022-01-27 10:30:00|419.37|417.37|418.24|416.24|422.29|420.29|417.34|415.34|0
1643279700000|2022-01-27 10:35:00|418.35|416.35|417.12|415.12|420.05|418.05|416.44|414.44|0
1643280000000|2022-01-27 10:40:00|417|415|422.08|420.08|423.55|421.55|416.77|414.77|0
1643280300000|2022-01-27 10:45:00|421.86|419.86|426.95|424.95|426.95|424.95|418.8|416.8|0
1643280600000|2022-01-27 10:50:00|426.72|424.72|434.46|432.46|435.14|433.14|426.27|424.27|0
1643280900000|2022-01-27 10:55:00|434.35|432.35|436.86|434.86|440.4|438.4|434.23|432.23|0
1643281200000|2022-01-27 11:00:00|436.51|434.51|428.99|426.99|436.74|434.74|427.63|425.63|0
1643281500000|2022-01-27 11:05:00|428.53|426.53|429.44|427.44|429.79|427.79|425.47|423.47|0
1643281800000|2022-01-27 11:10:00|429.21|427.21|423.54|421.54|429.44|427.44|423.31|421.31|0
1643282100000|2022-01-27 11:15:00|423.43|421.43|424.9|422.9|425.12|423.12|420.6|418.6|0
1643282400000|2022-01-27 11:20:00|425.12|423.12|425.12|423.12|428.65|426.65|424.79|422.79|0
1643282700000|2022-01-27 11:25:00|424.56|422.56|416.98|414.98|424.79|422.79|415.75|413.75|0
1643283000000|2022-01-27 11:30:00|417.1|415.1|418.78|416.78|420.37|418.37|415.85|413.85|0
1643283300000|2022-01-27 11:35:00|418.9|416.9|425.34|423.34|426.14|424.14|416.3|414.3|0
1643283600000|2022-01-27 11:40:00|425.12|423.12|422.97|420.97|425.57|423.57|420.71|418.71|0
1643283900000|2022-01-27 11:45:00|423.3|421.3|422.06|420.06|428.18|426.18|420.81|418.81|0
1643284200000|2022-01-27 11:50:00|422.17|420.17|417.99|415.99|422.29|420.29|415.74|413.74|0
1643284500000|2022-01-27 11:55:00|418.1|416.1|413.71|411.71|421.38|419.38|412.69|410.69|0
1643284800000|2022-01-27 12:00:00|413.14|411.14|415.62|413.62|417.65|415.65|412.24|410.24|0
1643285100000|2022-01-27 12:05:00|414.94|412.94|416.07|414.07|420.02|418.02|414.94|412.94|0
1643285400000|2022-01-27 12:10:00|416.18|414.18|408.87|406.87|416.52|414.52|407.31|405.31|0
1643285700000|2022-01-27 12:15:00|408.99|406.99|419.67|417.67|419.67|417.67|406.86|404.86|0
1643286000000|2022-01-27 12:20:00|419.9|417.9|427.04|425.04|427.04|425.04|417.64|415.64|0
1643286300000|2022-01-27 12:25:00|426.92|424.92|422.61|420.61|426.92|424.92|420.12|418.12|0
1643286600000|2022-01-27 12:30:00|423.29|421.29|430.55|428.55|430.9|428.9|419.67|417.67|0
1643286900000|2022-01-27 12:35:00|430.21|428.21|424.76|422.76|430.78|428.78|420.69|418.69|0
1643287200000|2022-01-27 12:40:00|424.64|422.64|425.32|423.32|426.23|424.23|421.7|419.7|0
1643287500000|2022-01-27 12:45:00|425.67|423.67|417.63|415.63|425.67|423.67|416.62|414.62|0
1643287800000|2022-01-27 12:50:00|418.53|416.53|409.08|407.08|419.55|417.55|407.07|405.07|0
1643288100000|2022-01-27 12:55:00|409.65|407.65|412.34|410.34|412.9|410.9|407.07|405.07|0
1643288400000|2022-01-27 13:00:00|411.44|409.44|411.66|409.66|413.8|411.8|405.5|403.5|0
1643288700000|2022-01-27 13:05:00|411.55|409.55|401.7|399.7|411.55|409.55|401.7|399.7|0
1643289000000|2022-01-27 13:10:00|401.48|399.48|405.45|403.45|406.57|404.57|400.59|398.59|0
1643289300000|2022-01-27 13:15:00|406.12|404.12|401.87|399.87|408.13|406.13|401.64|399.64|0
1643289600000|2022-01-27 13:20:00|401.64|399.64|400.53|398.53|407.46|405.46|400.53|398.53|0
1643289900000|2022-01-27 13:25:00|400.3|398.3|402.2|400.2|405.33|403.33|396.96|394.96|0
1643290200000|2022-01-27 13:30:00|401.64|399.64|405.66|403.66|407.01|405.01|398.86|396.86|0
1643290500000|2022-01-27 13:35:00|405.89|403.89|405.66|403.66|410.15|408.15|404.09|402.09|0
1643290800000|2022-01-27 13:40:00|405.78|403.78|402.75|400.75|407|405|400.86|398.86|0
1643291100000|2022-01-27 13:45:00|402.97|400.97|396.51|394.51|402.97|400.97|396.29|394.29|0
1643291400000|2022-01-27 13:50:00|397.4|395.4|391.85|389.85|398.29|396.29|391.85|389.85|0
1643291700000|2022-01-27 13:55:00|392.07|390.07|390.63|388.63|393.18|391.18|390.19|388.19|0
1643292000000|2022-01-27 14:00:00|390.96|388.96|387.2|385.2|392.29|390.29|387.2|385.2|0
1643292300000|2022-01-27 14:05:00|387.42|385.42|388.53|386.53|390.53|388.53|385.65|383.65|0
1643292600000|2022-01-27 14:10:00|389.2|387.2|383.21|381.21|389.2|387.2|383.21|381.21|0
1643292900000|2022-01-27 14:15:00|382.77|380.77|385.2|383.2|385.76|383.76|382.11|380.11|0
1643293200000|2022-01-27 14:20:00|384.98|382.98|388.53|386.53|390.3|388.3|384.32|382.32|0
1643293500000|2022-01-27 14:25:00|387.75|385.75|380.56|378.56|387.75|385.75|379.9|377.9|0
1643293800000|2022-01-27 14:30:00|379.46|377.46|384.09|382.09|385.2|383.2|372.65|370.65|0
1643294100000|2022-01-27 14:35:00|383.65|381.65|384.31|382.31|389.41|387.41|381|379|0
1643294400000|2022-01-27 14:40:00|385.42|383.42|365.67|363.67|385.42|383.42|365.01|363.01|0
1643294700000|2022-01-27 14:45:00|365.23|363.23|356.2|354.2|370.48|368.48|353.82|351.82|0
1643295000000|2022-01-27 14:50:00|355.99|353.99|352.73|350.73|358.38|356.38|351.65|349.65|0
1643295300000|2022-01-27 14:55:00|355.12|353.12|359.9|357.9|369.31|367.31|355.12|353.12|0
1643295600000|2022-01-27 15:00:00|359.46|357.46|358.46|356.46|375.27|373.27|358.02|356.02|0
1643295900000|2022-01-27 15:05:00|357.59|355.59|354.77|352.77|362.15|360.15|350.89|348.89|0
1643296200000|2022-01-27 15:10:00|354.89|352.89|352.18|350.18|359.76|357.76|349.81|347.81|0
1643296500000|2022-01-27 15:15:00|353.37|351.37|360.09|358.09|361.83|359.83|350.89|348.89|0
1643296800000|2022-01-27 15:20:00|360.19|358.19|368.04|366.04|368.04|366.04|357.26|355.26|0
1643297100000|2022-01-27 15:25:00|367.72|365.72|386.32|384.32|386.32|384.32|365.64|363.64|0
1643297400000|2022-01-27 15:30:00|387.64|385.64|388.64|386.64|394.28|392.28|383.02|381.02|0
1643297700000|2022-01-27 15:35:00|388.74|386.74|399.54|397.54|400.99|398.99|386.98|384.98|0
1643298000000|2022-01-27 15:40:00|399.43|397.43|383.73|381.73|399.65|397.65|382.85|380.85|0
1643298300000|2022-01-27 15:45:00|383.51|381.51|386.83|384.83|390.81|388.81|381.21|379.21|0
1643298600000|2022-01-27 15:50:00|386.72|384.72|384.62|382.62|389.04|387.04|381.54|379.54|0
1643298900000|2022-01-27 15:55:00|384.18|382.18|371.46|369.46|384.95|382.95|370.37|368.37|0
1643299200000|2022-01-27 16:00:00|371.58|369.58|363.91|361.91|371.58|369.58|361.92|359.92|0
1643299500000|2022-01-27 16:05:00|364.78|362.78|375.28|373.28|375.72|373.72|362.06|360.06|0
1643299800000|2022-01-27 16:10:00|374.08|372.08|365.64|363.64|374.08|372.08|362.82|360.82|0
1643300100000|2022-01-27 16:15:00|364.99|362.99|378.36|376.36|383.64|381.64|364.99|362.99|0
1643300400000|2022-01-27 16:20:00|379.57|377.57|381.21|379.21|382.97|380.97|373.77|371.77|0
1643300700000|2022-01-27 16:25:00|381.11|379.11|386.52|384.52|390.48|388.48|380.34|378.34|0
1643301000000|2022-01-27 16:30:00|386.08|384.08|373.41|371.41|387.4|385.4|373.41|371.41|0
1643301300000|2022-01-27 16:35:00|373.84|371.84|375.91|373.91|377.54|375.54|369.29|367.29|0
1643301600000|2022-01-27 16:40:00|376.23|374.23|374.27|372.27|376.23|374.23|367.99|365.99|0
1643301900000|2022-01-27 16:45:00|374.05|372.05|376.12|374.12|377.54|375.54|370.36|368.36|0
1643302200000|2022-01-27 16:50:00|376.01|374.01|374.27|372.27|380.16|378.16|372.96|370.96|0
1643302500000|2022-01-27 16:55:00|373.4|371.4|374.7|372.7|377.97|375.97|373.18|371.18|0
1643302800000|2022-01-27 17:00:00|376.44|374.44|376.33|374.33|383.22|381.22|375.25|373.25|0
1643303100000|2022-01-27 17:05:00|376.55|374.55|389.59|387.59|392.24|390.24|376.55|374.55|0
1643303400000|2022-01-27 17:10:00|388.49|386.49|394.01|392.01|397.33|395.33|388.49|386.49|0
1643303700000|2022-01-27 17:15:00|393.34|391.34|403.34|401.34|407.69|405.69|393.34|391.34|0
1643304000000|2022-01-27 17:20:00|404.46|402.46|408.06|406.06|410.85|408.85|403.34|401.34|0
1643304300000|2022-01-27 17:25:00|406.72|404.72|408.73|406.73|412.3|410.3|403.17|401.17|0
1643304600000|2022-01-27 17:30:00|409.73|407.73|416.77|414.77|417.67|415.67|405.83|403.83|0
1643304900000|2022-01-27 17:35:00|416.99|414.99|421.04|419.04|424.98|422.98|415.43|413.43|0
1643305200000|2022-01-27 17:40:00|421.48|419.48|421.15|419.15|423.96|421.96|417.22|415.22|0
1643305500000|2022-01-27 17:45:00|421.48|419.48|432.07|430.07|433.76|431.76|421.26|419.26|0
1643305800000|2022-01-27 17:50:00|431.62|429.62|423.51|421.51|431.62|429.62|422.61|420.61|0
1643306100000|2022-01-27 17:55:00|423.06|421.06|419.12|417.12|423.74|421.74|412.27|410.27|0
1643306400000|2022-01-27 18:00:00|420.03|418.03|429.98|427.98|430.55|428.55|415.07|413.07|0
1643306700000|2022-01-27 18:05:00|430.66|428.66|434.42|432.42|439.88|437.88|428.96|426.96|0
1643307000000|2022-01-27 18:10:00|434.19|432.19|437.14|435.14|441.02|439.02|434.19|432.19|0
1643307300000|2022-01-27 18:15:00|437.37|435.37|442.61|440.61|443.07|441.07|429.43|427.43|0
1643307600000|2022-01-27 18:20:00|442.84|440.84|452.45|450.45|454.29|452.29|441.47|439.47|0
1643307900000|2022-01-27 18:25:00|453.6|451.6|454.52|452.52|455.44|453.44|446.95|444.95|0
1643308200000|2022-01-27 18:30:00|454.06|452.06|447.3|445.3|454.75|452.75|444.78|442.78|0
1643308500000|2022-01-27 18:35:00|445.58|443.58|453.14|451.14|453.37|451.37|439.3|437.3|0
1643308800000|2022-01-27 18:40:00|452.22|450.22|449.81|447.81|455.67|453.67|443.52|441.52|0
1643309100000|2022-01-27 18:45:00|449.12|447.12|442.26|440.26|451.53|449.53|441.46|439.46|0
1643309400000|2022-01-27 18:50:00|442.83|440.83|449.23|447.23|451.53|449.53|440.89|438.89|0
1643309700000|2022-01-27 18:55:00|448.89|446.89|438.04|436.04|450.61|448.61|433.72|431.72|0
1643310000000|2022-01-27 19:00:00|438.49|436.49|424.49|422.49|439.75|437.75|420.87|418.87|0
1643310300000|2022-01-27 19:05:00|424.26|422.26|424.61|422.61|430.63|428.63|416.8|414.8|0
1643310600000|2022-01-27 19:10:00|425.85|423.85|428.92|426.92|429.26|427.26|421.21|419.21|0
1643310900000|2022-01-27 19:15:00|429.03|427.03|436.1|434.1|439.31|437.31|427.67|425.67|0
1643311200000|2022-01-27 19:20:00|435.65|433.65|446.89|444.89|448.27|446.27|435.65|433.65|0
1643311500000|2022-01-27 19:25:00|448.27|446.27|448.99|446.99|451.29|449.29|445.22|443.22|0
1643311800000|2022-01-27 19:30:00|449.22|447.22|454.39|452.39|457.49|455.49|442.93|440.93|0
1643312100000|2022-01-27 19:35:00|454.04|452.04|444.87|442.87|454.39|452.39|443.95|441.95|0
1643312400000|2022-01-27 19:40:00|446.13|444.13|436.43|434.43|446.13|444.13|433.48|431.48|0
1643312700000|2022-01-27 19:45:00|436.89|434.89|436.43|434.43|439.39|437.39|428.95|426.95|0
1643313000000|2022-01-27 19:50:00|438.25|436.25|449.21|447.21|450.82|448.82|437.57|435.57|0
1643313300000|2022-01-27 19:55:00|449.9|447.9|446.69|444.69|454.95|452.95|442.81|440.81|0
1643313600000|2022-01-27 20:00:00|445.78|443.78|438.93|436.93|445.78|443.78|432.91|430.91|0
1643313900000|2022-01-27 20:05:00|439.16|437.16|444.06|442.06|444.63|442.63|431.88|429.88|0
1643314200000|2022-01-27 20:10:00|443.72|441.72|452.59|450.59|455.29|453.29|441.17|439.17|0
1643314500000|2022-01-27 20:15:00|454.22|452.22|449.86|447.86|461.35|459.35|449.4|447.4|0
1643314800000|2022-01-27 20:20:00|448.94|446.94|448.71|446.71|458.13|456.13|444.37|442.37|0
1643315100000|2022-01-27 20:25:00|450.32|448.32|442.77|440.77|450.77|448.77|438.79|436.79|0
1643315400000|2022-01-27 20:30:00|442.31|440.31|443.8|441.8|444.37|442.37|434.36|432.36|0
1643315700000|2022-01-27 20:35:00|442.77|440.77|445.47|443.47|448.91|446.91|439.24|437.24|0
1643316000000|2022-01-27 20:40:00|445.7|443.7|431.49|429.49|447.53|445.53|426.26|424.26|0
1643316300000|2022-01-27 20:45:00|430.35|428.35|432.62|430.62|438.22|436.22|419.69|417.69|0
1643316600000|2022-01-27 20:50:00|431.81|429.81|438.44|436.44|439.82|437.82|431.81|429.81|0
1643316900000|2022-01-27 20:55:00|437.76|435.76|443.73|441.73|444.42|442.42|434.78|432.78|0
1643317200000|2022-01-27 21:00:00|444.42|442.42|445.33|443.33|447.87|445.87|441.43|439.43|0
1643317500000|2022-01-27 21:05:00|443.26|441.26|437.23|435.23|444.41|442.41|435.75|433.75|0
1643317800000|2022-01-27 21:10:00|437.46|435.46|437.33|435.33|443.67|441.67|433.29|431.29|0
1643318100000|2022-01-27 21:15:00|436.13|433.53|433.36|430.76|437.86|435.26|433.36|430.76|0
1643318400000|2022-01-27 21:20:00|432.79|430.19|440.04|437.44|440.04|437.44|432.79|430.19|0
1643318700000|2022-01-27 21:25:00|439.47|436.87|438.2|435.6|439.7|437.1|436.12|433.52|0
1643319000000|2022-01-27 21:30:00|437.97|435.37|429.57|426.97|444.09|441.49|422.36|419.76|0
1643319300000|2022-01-27 21:35:00|428.54|425.94|426.82|424.22|431.98|429.38|426.82|424.22|0
1643319600000|2022-01-27 21:40:00|426.02|423.42|423.04|420.44|428.88|426.28|421.22|418.62|0
1643319900000|2022-01-27 21:45:00|423.5|420.9|422.36|419.76|423.85|421.25|419.16|416.56|0
1643320200000|2022-01-27 21:50:00|422.7|420.1|422.93|420.33|425.22|422.62|420.42|417.82|0
1643320500000|2022-01-27 21:55:00|422.47|419.87|418.82|416.22|422.7|420.1|418.59|415.99|0
1643320800000|2022-01-27 22:00:00|419.21|416.61|411.36|408.76|419.35|416.75|410.73|408.13|0
1643321100000|2022-01-27 22:05:00|411.52|408.92|411|408.4|412.78|410.18|408.24|405.64|0
1643321400000|2022-01-27 22:10:00|411.14|408.54|414.82|412.22|415.15|412.55|411.14|408.54|0
1643321700000|2022-01-27 22:15:00|415.26|412.66|413.81|411.21|417.08|414.48|413.15|410.55|0
1643322000000|2022-01-27 22:20:00|413.31|410.71|416.67|414.07|417.47|414.87|412.78|410.18|0
1643322300000|2022-01-27 22:25:00|416.77|414.17|420.02|417.42|420.02|417.42|416.77|414.17|0
1643322600000|2022-01-27 22:30:00|421.24|418.64|421.44|418.84|422.54|419.94|419.88|417.28|0
1643322900000|2022-01-27 22:35:00|421.9|419.3|421.57|418.97|422.57|419.97|419.65|417.05|0
1643323200000|2022-01-27 22:40:00|421.54|418.94|420.35|417.75|422.17|419.57|419.61|417.01|0
1643323500000|2022-01-27 22:45:00|420.31|417.71|416.93|414.33|420.31|417.71|416.8|414.2|0
1643323800000|2022-01-27 22:50:00|416.87|414.27|415.45|412.85|417.93|415.33|414.85|412.25|0
1643324100000|2022-01-27 22:55:00|415.41|412.81|414.32|411.72|415.75|413.15|414.02|411.42|0
1643324400000|2022-01-27 23:00:00|413.61|411.01|415.99|413.39|417.58|414.98|411.68|409.08|0
1643324700000|2022-01-27 23:05:00|415.88|413.28|413.04|410.44|415.99|413.39|410.78|408.18|0
1643325000000|2022-01-27 23:10:00|412.36|409.76|411.45|408.85|413.04|410.44|410.1|407.5|0
1643325300000|2022-01-27 23:15:00|411.57|408.97|420.53|417.93|420.53|417.93|411.57|408.97|0
1643325600000|2022-01-27 23:20:00|419.39|416.79|414.39|411.79|420.3|417.7|413.49|410.89|0
1643325900000|2022-01-27 23:25:00|413.83|411.23|414.51|411.91|414.85|412.25|411|408.4|0
1643326200000|2022-01-27 23:30:00|414.39|411.79|417.8|415.2|417.8|415.2|413.26|410.66|0
1643326500000|2022-01-27 23:35:00|418.14|415.54|415.41|412.81|418.25|415.65|414.62|412.02|0
1643326800000|2022-01-27 23:40:00|415.52|412.92|419.16|416.56|420.07|417.47|415.07|412.47|0
1643327100000|2022-01-27 23:45:00|418.59|415.99|419.61|417.01|419.84|417.24|415.97|413.37|0
1643327400000|2022-01-27 23:50:00|419.84|417.24|419.38|416.78|422.34|419.74|418.93|416.33|0
1643327700000|2022-01-27 23:55:00|419.27|416.67|426.45|423.85|426.68|424.08|419.04|416.44|0
1643328000000|2022-01-28 00:00:00|427.37|424.77|425.65|423.05|431.26|428.66|424.74|422.14|0
1643328300000|2022-01-28 00:05:00|425.53|422.93|430.69|428.09|430.69|428.09|424.51|421.91|0
1643328600000|2022-01-28 00:10:00|430.57|427.97|421.65|419.05|430.57|427.97|421.65|419.05|0
1643328900000|2022-01-28 00:15:00|422.11|419.51|427.02|424.42|428.05|425.45|420.74|418.14|0
1643329200000|2022-01-28 00:20:00|426.79|424.19|426.67|424.07|429.54|426.94|425.88|423.28|0
1643329500000|2022-01-28 00:25:00|427.25|424.65|429.54|426.94|429.54|426.94|424.39|421.79|0
1643329800000|2022-01-28 00:30:00|428.39|425.79|435.5|432.9|438.15|435.55|428.27|425.67|0
1643330100000|2022-01-28 00:35:00|435.73|433.13|434|431.4|435.73|433.13|432.4|429.8|0
1643330400000|2022-01-28 00:40:00|434.46|431.86|436.42|433.82|438.6|436|434.46|431.86|0
1643330700000|2022-01-28 00:45:00|436.3|433.7|431.93|429.33|439.06|436.46|430.56|427.96|0
1643331000000|2022-01-28 00:50:00|431.7|429.1|426.66|424.06|432.85|430.25|426.1|423.5|0
1643331300000|2022-01-28 00:55:00|427.12|424.52|423.23|420.63|427.12|424.52|419.82|417.22|0
1643331600000|2022-01-28 01:00:00|423.12|420.52|417.88|415.28|423.92|421.32|416.29|413.69|0
1643331900000|2022-01-28 01:05:00|417.77|415.17|422.67|420.07|422.67|420.07|415.49|412.89|0
1643332200000|2022-01-28 01:10:00|422.55|419.95|423.91|421.31|423.91|421.31|419.13|416.53|0
1643332500000|2022-01-28 01:15:00|423.69|421.09|420.49|417.89|424.95|422.35|420.16|417.56|0
1643332800000|2022-01-28 01:20:00|420.38|417.78|421.17|418.57|421.29|418.69|416.85|414.25|0
1643333100000|2022-01-28 01:25:00|421.06|418.46|417.53|414.93|421.17|418.57|416.4|413.8|0
1643333400000|2022-01-28 01:30:00|416.97|414.37|425.63|423.03|425.96|423.36|416.85|414.25|0
1643333700000|2022-01-28 01:35:00|425.4|422.8|425.62|423.02|426.88|424.28|423.22|420.62|0
1643334000000|2022-01-28 01:40:00|426.65|424.05|422.54|419.94|428.25|425.65|421.29|418.69|0
1643334300000|2022-01-28 01:45:00|422.43|419.83|428.82|426.22|429.62|427.02|420.15|417.55|0
1643334600000|2022-01-28 01:50:00|428.25|425.65|429.85|427.25|430.54|427.94|426.19|423.59|0
1643334900000|2022-01-28 01:55:00|429.16|426.56|423.79|421.19|429.16|426.56|422.53|419.93|0
1643335200000|2022-01-28 02:00:00|423.56|420.96|422.99|420.39|426.18|423.58|420.83|418.23|0
1643335500000|2022-01-28 02:05:00|422.65|420.05|423.1|420.5|424.25|421.65|422.07|419.47|0
1643335800000|2022-01-28 02:10:00|422.87|420.27|425.16|422.56|425.84|423.24|420.7|418.1|0
1643336100000|2022-01-28 02:15:00|424.7|422.1|427.32|424.72|427.32|424.72|423.79|421.19|0
1643336400000|2022-01-28 02:20:00|427.21|424.61|421.61|419.01|427.21|424.61|420.47|417.87|0
1643336700000|2022-01-28 02:25:00|421.38|418.78|417.51|414.91|422.29|419.69|415.92|413.32|0
1643337000000|2022-01-28 02:30:00|417.63|415.03|417.28|414.68|417.97|415.37|415.24|412.64|0
1643337300000|2022-01-28 02:35:00|417.63|415.03|415.24|412.64|418.87|416.27|413.99|411.39|0
1643337600000|2022-01-28 02:40:00|415.46|412.86|414.78|412.18|416.83|414.23|414.78|412.18|0
1643337900000|2022-01-28 02:45:00|414.67|412.07|410.59|407.99|415.35|412.75|410.59|407.99|0
1643338200000|2022-01-28 02:50:00|410.7|408.1|409.69|407.09|412.29|409.69|409.57|406.97|0
1643338500000|2022-01-28 02:55:00|409.57|406.97|408.24|405.64|410.25|407.65|406.87|404.27|0
1643338800000|2022-01-28 03:00:00|408.01|405.41|408.92|406.32|409.38|406.78|407.45|404.85|0
1643339100000|2022-01-28 03:05:00|408.69|406.09|409.04|406.44|411.2|408.6|408.69|406.09|0
1643339400000|2022-01-28 03:10:00|408.69|406.09|408.92|406.32|410.06|407.46|406.53|403.93|0
1643339700000|2022-01-28 03:15:00|409.04|406.44|414.39|411.79|415.43|412.83|409.04|406.44|0
1643340000000|2022-01-28 03:20:00|414.17|411.57|415.08|412.48|416.45|413.85|412.57|409.97|0
1643340300000|2022-01-28 03:25:00|415.31|412.71|417.14|414.54|417.6|415|414.85|412.25|0
1643340600000|2022-01-28 03:30:00|417.26|414.66|415.42|412.82|417.37|414.77|414.85|412.25|0
1643340900000|2022-01-28 03:35:00|415.53|412.93|415.53|412.93|418.05|415.45|414.39|411.79|0
1643341200000|2022-01-28 03:40:00|415.19|412.59|418.97|416.37|419.66|417.06|415.19|412.59|0
1643341500000|2022-01-28 03:45:00|419.2|416.6|417.82|415.22|420.34|417.74|415.99|413.39|0
1643341800000|2022-01-28 03:50:00|418.05|415.45|419.77|417.17|421.26|418.66|416.44|413.84|0
1643342100000|2022-01-28 03:55:00|420.11|417.51|420.8|418.2|421.72|419.12|418.96|416.36|0
1643342400000|2022-01-28 04:00:00|420.34|417.74|420.23|417.63|421.26|418.66|417.48|414.88|0
1643342700000|2022-01-28 04:05:00|420.46|417.86|420.8|418.2|421.61|419.01|419.19|416.59|0
1643343000000|2022-01-28 04:10:00|421.38|418.78|420.46|417.86|421.72|419.12|420.11|417.51|0
1643343300000|2022-01-28 04:15:00|420.34|417.74|423.78|421.18|424.7|422.1|420.34|417.74|0
1643343600000|2022-01-28 04:20:00|423.55|420.95|424.13|421.53|425.39|422.79|422.63|420.03|0
1643343900000|2022-01-28 04:25:00|423.9|421.3|422.63|420.03|424.7|422.1|421.48|418.88|0
1643344200000|2022-01-28 04:30:00|422.52|419.92|420.68|418.08|423.44|420.84|420.1|417.5|0
1643344500000|2022-01-28 04:35:00|420.45|417.85|421.71|419.11|422.17|419.57|420.33|417.73|0
1643344800000|2022-01-28 04:40:00|421.6|419|422.17|419.57|422.29|419.69|420.33|417.73|0
1643345100000|2022-01-28 04:45:00|422.4|419.8|424.58|421.98|424.58|421.98|420.56|417.96|0
1643345400000|2022-01-28 04:50:00|425.05|422.45|427.23|424.63|427.46|424.86|424.81|422.21|0
1643345700000|2022-01-28 04:55:00|427.46|424.86|427.58|424.98|428.73|426.13|427|424.4|0
1643346000000|2022-01-28 05:00:00|427.46|424.86|427|424.4|429.19|426.59|426.76|424.16|0
1643346300000|2022-01-28 05:05:00|427.23|424.63|428.15|425.55|428.15|425.55|425.61|423.01|0
1643346600000|2022-01-28 05:10:00|428.73|426.13|420.55|417.95|429.99|427.39|419.4|416.8|0
1643346900000|2022-01-28 05:15:00|420.78|418.18|416.41|413.81|420.78|418.18|415.83|413.23|0
1643347200000|2022-01-28 05:20:00|416.97|414.37|415.83|413.23|417.32|414.72|414.24|411.64|0
1643347500000|2022-01-28 05:25:00|415.49|412.89|414.24|411.64|416.29|413.69|413.1|410.5|0
1643347800000|2022-01-28 05:30:00|414.36|411.76|417.65|415.05|417.65|415.05|413.56|410.96|0
1643348100000|2022-01-28 05:35:00|417.88|415.28|418.56|415.96|421.53|418.93|417.42|414.82|0
1643348400000|2022-01-28 05:40:00|418.33|415.73|417.08|414.48|418.45|415.85|416.51|413.91|0
1643348700000|2022-01-28 05:45:00|416.96|414.36|418.56|415.96|419.82|417.22|416.96|414.36|0
1643349000000|2022-01-28 05:50:00|418.45|415.85|416.28|413.68|419.13|416.53|416.17|413.57|0
1643349300000|2022-01-28 05:55:00|416.17|413.57|416.17|413.57|417.87|415.27|414.23|411.63|0
1643349600000|2022-01-28 06:00:00|415.94|413.34|416.5|413.9|419.46|416.86|412.41|409.81|0
1643349900000|2022-01-28 06:05:00|416.39|413.79|418.55|415.95|418.78|416.18|416.27|413.67|0
1643350200000|2022-01-28 06:10:00|418.67|416.07|419.52|416.92|422.2|419.6|418.67|416.07|0
1643350500000|2022-01-28 06:15:00|419.64|417.04|419.1|416.5|420.35|417.75|417.28|414.68|0
1643350800000|2022-01-28 06:20:00|418.99|416.39|417.05|414.45|418.99|416.39|417.05|414.45|0
1643351100000|2022-01-28 06:25:00|416.83|414.23|416.6|414|418.19|415.59|416.6|414|0
1643351400000|2022-01-28 06:30:00|416.83|414.23|418.41|415.81|420|417.4|416.83|414.23|0
1643351700000|2022-01-28 06:35:00|418.64|416.04|416.03|413.43|418.64|416.04|415.58|412.98|0
1643352000000|2022-01-28 06:40:00|416.14|413.54|417.27|414.67|417.39|414.79|415.58|412.98|0
1643352300000|2022-01-28 06:45:00|417.5|414.9|416.82|414.22|418.98|416.38|416.71|414.11|0
1643352600000|2022-01-28 06:50:00|416.71|414.11|414.55|411.95|416.94|414.34|414.33|411.73|0
1643352900000|2022-01-28 06:55:00|414.45|411.85|419.54|416.94|420.22|417.62|413.65|411.05|0
1643353200000|2022-01-28 07:00:00|419.77|417.17|425.68|423.08|426.14|423.54|419.77|417.17|0
1643353500000|2022-01-28 07:05:00|426.25|423.65|419.76|417.16|426.59|423.99|419.08|416.48|0
1643353800000|2022-01-28 07:10:00|419.65|417.05|419.35|416.75|422.38|419.78|416.59|413.99|0
1643354100000|2022-01-28 07:15:00|419.91|417.31|418.92|416.32|421.65|419.05|417.33|414.73|0
1643354400000|2022-01-28 07:20:00|418.69|416.09|425.41|422.81|426.09|423.49|418.69|416.09|0
1643354700000|2022-01-28 07:25:00|425.07|422.47|421.75|419.15|426.32|423.72|419.37|416.77|0
1643355000000|2022-01-28 07:30:00|421.53|418.93|425.17|422.57|425.29|422.69|421.53|418.93|0
1643355300000|2022-01-28 07:35:00|425.06|422.46|422.21|419.61|425.63|423.03|422.21|419.61|0
1643355600000|2022-01-28 07:40:00|421.75|419.15|422.89|420.29|424.15|421.55|421.07|418.47|0
1643355900000|2022-01-28 07:45:00|422.66|420.06|419.7|417.1|425.63|423.03|419.47|416.87|0
1643356200000|2022-01-28 07:50:00|419.82|417.22|414.48|411.88|421.29|418.69|413.8|411.2|0
1643356500000|2022-01-28 07:55:00|414.7|412.1|418.56|415.96|419.81|417.21|414.48|411.88|0
1643356800000|2022-01-28 08:00:00|417.77|415.17|423.46|420.86|423.79|421.19|417.77|415.17|0
1643357100000|2022-01-28 08:05:00|423.72|421.72|426.46|424.46|427.83|425.83|421.79|419.79|0
1643357400000|2022-01-28 08:10:00|426.23|424.23|435.63|433.63|435.63|433.63|426.23|424.23|0
1643357700000|2022-01-28 08:15:00|436.09|434.09|441.62|439.62|441.62|439.62|434.48|432.48|0
1643358000000|2022-01-28 08:20:00|441.16|439.16|443.23|441.23|448.79|446.79|441.16|439.16|0
1643358300000|2022-01-28 08:25:00|443.7|441.7|443.23|441.23|446.01|444.01|439.43|437.43|0
1643358600000|2022-01-28 08:30:00|443.69|441.69|443.92|441.92|447.39|445.39|441.15|439.15|0
1643358900000|2022-01-28 08:35:00|443.12|441.12|438.38|436.38|443.92|441.92|438.38|436.38|0
1643359200000|2022-01-28 08:40:00|438.15|436.15|440.23|438.23|440.23|438.23|436.77|434.77|0
1643359500000|2022-01-28 08:45:00|440|438|437|435|442.07|440.07|432.07|430.07|0
1643359800000|2022-01-28 08:50:00|437.69|435.69|434.47|432.47|438.61|436.61|433.55|431.55|0
1643360100000|2022-01-28 08:55:00|434.01|432.01|433.67|431.67|439.99|437.99|432.63|430.63|0
1643360400000|2022-01-28 09:00:00|434.36|432.36|439.65|437.65|439.99|437.99|431.71|429.71|0
1643360700000|2022-01-28 09:05:00|439.76|437.76|441.6|439.6|444.15|442.15|438.84|436.84|0
1643361000000|2022-01-28 09:10:00|441.83|439.83|429.87|427.87|442.07|440.07|428.96|426.96|0
1643361300000|2022-01-28 09:15:00|430.1|428.1|433.66|431.66|434|432|428.04|426.04|0
1643361600000|2022-01-28 09:20:00|433.77|431.77|432.39|430.39|435.5|433.5|428.73|426.73|0
1643361900000|2022-01-28 09:25:00|432.28|430.28|436.76|434.76|436.76|434.76|430.79|428.79|0
1643362200000|2022-01-28 09:30:00|436.99|434.99|437.45|435.45|439.06|437.06|432.64|430.64|0
1643362500000|2022-01-28 09:35:00|437.68|435.68|439.06|437.06|440.9|438.9|436.42|434.42|0
1643362800000|2022-01-28 09:40:00|438.49|436.49|433.9|431.9|440.44|438.44|433.9|431.9|0
1643363100000|2022-01-28 09:45:00|434.01|432.01|439.75|437.75|441.24|439.24|432.53|430.53|0
1643363400000|2022-01-28 09:50:00|439.29|437.29|439.51|437.51|442.16|440.16|438.14|436.14|0
1643363700000|2022-01-28 09:55:00|439.05|437.05|440.32|438.32|443.19|441.19|437.68|435.68|0
1643364000000|2022-01-28 10:00:00|439.97|437.97|443.08|441.08|445.27|443.27|439.74|437.74|0
1643364300000|2022-01-28 10:05:00|443.19|441.19|449.65|447.65|449.65|447.65|442.96|440.96|0
1643364600000|2022-01-28 10:10:00|449.42|447.42|444.8|442.8|449.42|447.42|444.11|442.11|0
1643364900000|2022-01-28 10:15:00|445.26|443.26|450.93|448.93|451.62|449.62|445.26|443.26|0
1643365200000|2022-01-28 10:20:00|451.04|449.04|445.03|443.03|453.36|451.36|444.92|442.92|0
1643365500000|2022-01-28 10:25:00|445.49|443.49|448.26|446.26|448.26|446.26|442.49|440.49|0
1643365800000|2022-01-28 10:30:00|447.92|445.92|451.04|449.04|451.04|449.04|445.95|443.95|0
1643366100000|2022-01-28 10:35:00|450.58|448.58|455.2|453.2|455.56|453.56|450.58|448.58|0
1643366400000|2022-01-28 10:40:00|455.67|453.67|448.96|446.96|455.67|453.67|448.62|446.62|0
1643366700000|2022-01-28 10:45:00|448.85|446.85|448.85|446.85|450.11|448.11|446.19|444.19|0
1643367000000|2022-01-28 10:50:00|448.96|446.96|452.65|450.65|453.93|451.93|448.96|446.96|0
1643367300000|2022-01-28 10:55:00|453.12|451.12|449.65|447.65|455.9|453.9|449.19|447.19|0
1643367600000|2022-01-28 11:00:00|449.42|447.42|451.38|449.38|453.11|451.11|447.11|445.11|0
1643367900000|2022-01-28 11:05:00|451.49|449.49|453.7|451.7|455.2|453.2|449.65|447.65|0
1643368200000|2022-01-28 11:10:00|453.58|451.58|458.67|456.67|458.67|456.67|452.77|450.77|0
1643368500000|2022-01-28 11:15:00|458.44|456.44|465.07|463.07|466.12|464.12|457.28|455.28|0
1643368800000|2022-01-28 11:20:00|464.49|462.49|458.21|456.21|466.58|464.58|457.74|455.74|0
1643369100000|2022-01-28 11:25:00|458.33|456.33|455.08|453.08|460.53|458.53|454.96|452.96|0
1643369400000|2022-01-28 11:30:00|455.65|453.65|453.56|451.56|457.6|455.6|453.44|451.44|0
1643369700000|2022-01-28 11:35:00|453.33|451.33|457.98|455.98|457.98|455.98|450.89|448.89|0
1643370000000|2022-01-28 11:40:00|457.52|455.52|461.48|459.48|461.48|459.48|456.71|454.71|0
1643370300000|2022-01-28 11:45:00|461.72|459.72|457.05|455.05|464.05|462.05|455.89|453.89|0
1643370600000|2022-01-28 11:50:00|456.82|454.82|461.25|459.25|463.47|461.47|455.89|453.89|0
1643370900000|2022-01-28 11:55:00|461.01|459.01|456.35|454.35|464.28|462.28|455.42|453.42|0
1643371200000|2022-01-28 12:00:00|455.18|453.18|452.86|450.86|460.78|458.78|451.82|449.82|0
1643371500000|2022-01-28 12:05:00|453.32|451.32|458.91|456.91|458.91|456.91|452.62|450.62|0
1643371800000|2022-01-28 12:10:00|459.38|457.38|456.81|454.81|461.13|459.13|454.25|452.25|0
1643372100000|2022-01-28 12:15:00|457.74|455.74|461.47|459.47|462.41|460.41|455.41|453.41|0
1643372400000|2022-01-28 12:20:00|460.54|458.54|475.47|473.47|475.94|473.94|459.49|457.49|0
1643372700000|2022-01-28 12:25:00|475.24|473.24|473.13|471.13|479.93|477.93|470.92|468.92|0
1643373000000|2022-01-28 12:30:00|473.37|471.37|473.36|471.36|475.59|473.59|469.86|467.86|0
1643373300000|2022-01-28 12:35:00|473.6|471.6|483.95|481.95|483.95|481.95|472.19|470.19|0
1643373600000|2022-01-28 12:40:00|483.6|481.6|486.75|484.75|487.22|485.22|480.92|478.92|0
1643373900000|2022-01-28 12:45:00|486.52|484.52|489.68|487.68|492.13|490.13|485.35|483.35|0
1643374200000|2022-01-28 12:50:00|489.32|487.32|484.88|482.88|490.96|488.96|483.37|481.37|0
1643374500000|2022-01-28 12:55:00|484.3|482.3|482.31|480.31|488.62|486.62|481.38|479.38|0
1643374800000|2022-01-28 13:00:00|481.84|479.84|477.65|475.65|484.41|482.41|477.54|475.54|0
1643375100000|2022-01-28 13:05:00|477.19|475.19|482.07|480.07|485.34|483.34|476.95|474.95|0
1643375400000|2022-01-28 13:10:00|482.77|480.77|477.13|475.13|484.17|482.17|477.13|475.13|0
1643375700000|2022-01-28 13:15:00|476.9|474.9|473.87|471.87|476.9|474.9|471.54|469.54|0
1643376000000|2022-01-28 13:20:00|474.1|472.1|478.53|476.53|480.05|478.05|473.63|471.63|0
1643376300000|2022-01-28 13:25:00|479.12|477.12|479.12|477.12|482.74|480.74|476.66|474.66|0
1643376600000|2022-01-28 13:30:00|478.88|476.88|454.86|452.86|478.88|476.88|449.23|447.23|0
1643376900000|2022-01-28 13:35:00|454.17|452.17|447.54|445.54|457.17|455.17|446.25|444.25|0
1643377200000|2022-01-28 13:40:00|446.5|444.5|443.1|441.1|450.55|448.55|438.43|436.43|0
1643377500000|2022-01-28 13:45:00|442.87|440.87|451.23|449.23|451.23|449.23|442.06|440.06|0
1643377800000|2022-01-28 13:50:00|450.76|448.76|452.6|450.6|456.33|454.33|449.46|447.46|0
1643378100000|2022-01-28 13:55:00|454.35|452.35|446.54|444.54|455.28|453.28|445.15|443.15|0
1643378400000|2022-01-28 14:00:00|445.73|443.73|444.22|442.22|455.16|453.16|444.22|442.22|0
1643378700000|2022-01-28 14:05:00|443.88|441.88|440.74|438.74|447.24|445.24|439.24|437.24|0
1643379000000|2022-01-28 14:10:00|440.28|438.28|445.03|443.03|445.96|443.96|439.58|437.58|0
1643379300000|2022-01-28 14:15:00|444.68|442.68|438.89|436.89|445.84|443.84|438.42|436.42|0
1643379600000|2022-01-28 14:20:00|438.65|436.65|436.23|434.23|438.65|436.65|434.03|432.03|0
1643379900000|2022-01-28 14:25:00|436.8|434.8|429.65|427.65|436.8|434.8|428.73|426.73|0
1643380200000|2022-01-28 14:30:00|428.5|426.5|455.62|453.62|455.62|453.62|425.52|423.52|0
1643380500000|2022-01-28 14:35:00|454.69|452.69|463.11|461.11|468.04|466.04|453.41|451.41|0
1643380800000|2022-01-28 14:40:00|463.23|461.23|466.75|464.75|467.8|465.8|459.95|457.95|0
1643381100000|2022-01-28 14:45:00|466.63|464.63|468.36|466.36|474.45|472.45|461.82|459.82|0
1643381400000|2022-01-28 14:50:00|467.65|465.65|466.25|464.25|471.29|469.29|457.05|455.05|0
1643381700000|2022-01-28 14:55:00|466.02|464.02|469.88|467.88|473.04|471.04|463.22|461.22|0
1643382000000|2022-01-28 15:00:00|469.05|467.05|467.65|465.65|475.15|473.15|464.85|462.85|0
1643382300000|2022-01-28 15:05:00|468.71|466.71|459.14|457.14|469.52|467.52|458.55|456.55|0
1643382600000|2022-01-28 15:10:00|460.65|458.65|453.33|451.33|460.65|458.65|447.31|445.31|0
1643382900000|2022-01-28 15:15:00|452.51|450.51|433.95|431.95|454.37|452.37|433.95|431.95|0
1643383200000|2022-01-28 15:20:00|434.42|432.42|444.04|442.04|447.18|445.18|432.57|430.57|0
1643383500000|2022-01-28 15:25:00|444.74|442.74|450.21|448.21|453.71|451.71|441.6|439.6|0
1643383800000|2022-01-28 15:30:00|449.51|447.51|458.28|456.28|459.56|457.56|445.55|443.55|0
1643384100000|2022-01-28 15:35:00|457.92|455.92|448.46|446.46|458.16|456.16|441.25|439.25|0
1643384400000|2022-01-28 15:40:00|448.11|446.11|460.3|458.3|461.67|459.67|448.11|446.11|0
1643384700000|2022-01-28 15:45:00|459.36|457.36|435.72|433.72|460.66|458.66|434.68|432.68|0
1643385000000|2022-01-28 15:50:00|435.6|433.6|426.86|424.86|438.26|436.26|426.86|424.86|0
1643385300000|2022-01-28 15:55:00|427.55|425.55|423.31|421.31|435.72|433.72|422.73|420.73|0
1643385600000|2022-01-28 16:00:00|421.82|419.82|434.9|432.9|434.9|432.9|420.67|418.67|0
1643385900000|2022-01-28 16:05:00|432.83|430.83|425.71|423.71|432.83|430.83|424.56|422.56|0
1643386200000|2022-01-28 16:10:00|425.83|423.83|415.65|413.65|426.39|424.39|414.97|412.97|0
1643386500000|2022-01-28 16:15:00|415.77|413.77|406.85|404.85|415.88|413.88|403.44|401.44|0
1643386800000|2022-01-28 16:20:00|406.29|404.29|406.17|404.17|410.45|408.45|403.44|401.44|0
1643387100000|2022-01-28 16:25:00|406.51|404.51|406.21|404.21|408.72|406.72|400.06|398.06|0
1643387400000|2022-01-28 16:30:00|406.43|404.43|407.23|405.23|413.18|411.18|404.61|402.61|0
1643387700000|2022-01-28 16:35:00|406.89|404.89|401.91|399.91|408.48|406.48|396.47|394.47|0
1643388000000|2022-01-28 16:40:00|402.48|400.48|403.27|401.27|405.77|403.77|400.44|398.44|0
1643388300000|2022-01-28 16:45:00|404.98|402.98|404.75|402.75|406.34|404.34|402.59|400.59|0
1643388600000|2022-01-28 16:50:00|405.08|403.08|400.66|398.66|406.22|404.22|400.32|398.32|0
1643388900000|2022-01-28 16:55:00|400.77|398.77|389.91|387.91|401.45|399.45|388.36|386.36|0
1643389200000|2022-01-28 17:00:00|390.14|388.14|387.34|385.34|393.96|391.96|387|385|0
1643389500000|2022-01-28 17:05:00|387.45|385.45|386.1|384.1|390.13|388.13|384.76|382.76|0
1643389800000|2022-01-28 17:10:00|386.55|384.55|393.73|391.73|397|395|385.55|383.55|0
1643390100000|2022-01-28 17:15:00|393.5|391.5|386.99|384.99|395.53|393.53|384.98|382.98|0
1643390400000|2022-01-28 17:20:00|387.44|385.44|397.73|395.73|400.61|398.61|387.44|385.44|0
1643390700000|2022-01-28 17:25:00|397.23|395.23|400.86|398.86|404.04|402.04|397.23|395.23|0
1643391000000|2022-01-28 17:30:00|402.11|400.11|402.07|400.07|404.26|402.26|399.27|397.27|0
1643391300000|2022-01-28 17:35:00|400.94|398.94|404.86|402.86|406.69|404.69|397.6|395.6|0
1643391600000|2022-01-28 17:40:00|405.2|403.2|398.96|396.96|405.55|403.55|398.96|396.96|0
1643391900000|2022-01-28 17:45:00|398.51|396.51|403.83|401.83|406.79|404.79|396.8|394.8|0
1643392200000|2022-01-28 17:50:00|404.06|402.06|411.33|409.33|413.63|411.63|403.83|401.83|0
1643392500000|2022-01-28 17:55:00|411.56|409.56|411.55|409.55|412.34|410.34|407|405|0
1643392800000|2022-01-28 18:00:00|411.66|409.66|404.84|402.84|412.23|410.23|401.45|399.45|0
1643393100000|2022-01-28 18:05:00|406.66|404.66|395.71|393.71|406.66|404.66|394.69|392.69|0
1643393400000|2022-01-28 18:10:00|395.82|393.82|396.16|394.16|397.51|395.51|394.02|392.02|0
1643393700000|2022-01-28 18:15:00|395.59|393.59|397.73|395.73|400.21|398.21|394.81|392.81|0
1643394000000|2022-01-28 18:20:00|398.97|396.97|402.8|400.8|407.33|405.33|398.29|396.29|0
1643394300000|2022-01-28 18:25:00|403.03|401.03|401.92|399.92|410.32|408.32|400.89|398.89|0
1643394600000|2022-01-28 18:30:00|401.24|399.24|396.05|394.05|401.24|399.24|392.23|390.23|0
1643394900000|2022-01-28 18:35:00|396.17|394.17|396.27|394.27|398.98|396.98|390.66|388.66|0
1643395200000|2022-01-28 18:40:00|396.05|394.05|396.72|394.72|400.56|398.56|395.15|393.15|0
1643395500000|2022-01-28 18:45:00|396.95|394.95|397.62|395.62|400.11|398.11|392|390|0
1643395800000|2022-01-28 18:50:00|397.4|395.4|393.79|391.79|398.98|396.98|390.77|388.77|0
1643396100000|2022-01-28 18:55:00|394.92|392.92|396.27|394.27|396.27|394.27|390.54|388.54|0
1643396400000|2022-01-28 19:00:00|395.82|393.82|400.78|398.78|400.78|398.78|388.63|386.63|0
1643396700000|2022-01-28 19:05:00|401.23|399.23|408.03|406.03|409.85|407.85|401|399|0
1643397000000|2022-01-28 19:10:00|407.92|405.92|416.23|414.23|416.46|414.46|407.01|405.01|0
1643397300000|2022-01-28 19:15:00|416.12|414.12|421.53|419.53|421.99|419.99|416.12|414.12|0
1643397600000|2022-01-28 19:20:00|421.42|419.42|432.04|430.04|432.04|430.04|421.42|419.42|0
1643397900000|2022-01-28 19:25:00|430.67|428.67|431.35|429.35|432.04|430.04|426.44|424.44|0
1643398200000|2022-01-28 19:30:00|431.01|429.01|431.35|429.35|437.55|435.55|425.86|423.86|0
1643398500000|2022-01-28 19:35:00|431.7|429.7|426.54|424.54|431.7|429.7|425.86|423.86|0
1643398800000|2022-01-28 19:40:00|425.63|423.63|413.58|411.58|425.63|423.63|412.22|410.22|0
1643399100000|2022-01-28 19:45:00|413.47|411.47|407.93|405.93|417.09|415.09|406.8|404.8|0
1643399400000|2022-01-28 19:50:00|407.59|405.59|408.38|406.38|412.11|410.11|403.87|401.87|0
1643399700000|2022-01-28 19:55:00|408.04|406.04|399.5|397.5|408.38|406.38|397.59|395.59|0
1643400000000|2022-01-28 20:00:00|399.16|397.16|393.6|391.6|402.07|400.07|392.24|390.24|0
1643400300000|2022-01-28 20:05:00|394.61|392.61|392.12|390.12|395.97|393.97|390.54|388.54|0
1643400600000|2022-01-28 20:10:00|391.67|389.67|396.65|394.65|400.85|398.85|391.67|389.67|0
1643400900000|2022-01-28 20:15:00|395.18|393.18|392.35|390.35|397.9|395.9|389.86|387.86|0
1643401200000|2022-01-28 20:20:00|394.61|392.61|383.11|381.11|394.61|392.61|382.44|380.44|0
1643401500000|2022-01-28 20:25:00|382.66|380.66|385.42|383.42|389.04|387.04|381.32|379.32|0
1643401800000|2022-01-28 20:30:00|385.65|383.65|377.79|375.79|396.97|394.97|375.77|373.77|0
1643402100000|2022-01-28 20:35:00|378.46|376.46|376.66|374.66|380.92|378.92|375.77|373.77|0
1643402400000|2022-01-28 20:40:00|376.89|374.89|370.42|368.42|377.11|375.11|369.3|367.3|0
1643402700000|2022-01-28 20:45:00|370.64|368.64|362.21|360.21|373.98|371.98|361.77|359.77|0
1643403000000|2022-01-28 20:50:00|361.77|359.77|355.05|353.05|362.12|360.12|354.18|352.18|0
1643403300000|2022-01-28 20:55:00|355.49|353.49|344.3|342.3|356.91|354.91|344.3|342.3|0
1643403600000|2022-01-28 21:00:00|343.87|341.87|345.82|343.82|350.18|348.18|343.33|341.33|0
1643403900000|2022-01-28 21:05:00|345.17|343.17|346.91|344.91|347.24|345.24|343.65|341.65|0
1643404200000|2022-01-28 21:10:00|346.59|344.59|354.23|352.23|354.55|352.55|346.58|344.58|0
1643616300000|2022-01-31 08:05:00|350.59|348.59|348.2|346.2|351.46|349.46|347.98|345.98|0
1643616600000|2022-01-31 08:10:00|347.55|345.55|347.55|345.55|348.2|346.2|344.2|342.2|0
1643616900000|2022-01-31 08:15:00|347.33|345.33|350.91|348.91|350.91|348.91|342.58|340.58|0
1643617200000|2022-01-31 08:20:00|350.7|348.7|349.06|347.06|353.19|351.19|345.38|343.38|0
1643617500000|2022-01-31 08:25:00|349.39|347.39|347.32|345.32|349.93|347.93|345.38|343.38|0
1643617800000|2022-01-31 08:30:00|347.97|345.97|346.24|344.24|348.84|346.84|345.81|343.81|0
1643618100000|2022-01-31 08:35:00|346.02|344.02|343.21|341.21|346.35|344.35|343.21|341.21|0
1643618400000|2022-01-31 08:40:00|343.43|341.43|341.92|339.92|345.16|343.16|341.92|339.92|0
1643618700000|2022-01-31 08:45:00|342.13|340.13|340.84|338.84|342.99|340.99|340.84|338.84|0
1643619000000|2022-01-31 08:50:00|341.05|339.05|338.26|336.26|342.56|340.56|337.83|335.83|0
1643619300000|2022-01-31 08:55:00|338.47|336.47|338.04|336.04|339.76|337.76|337.73|335.73|0
1643619600000|2022-01-31 09:00:00|337.83|335.83|336.33|334.33|339.33|337.33|335.69|333.69|0
1643619900000|2022-01-31 09:05:00|336.97|334.97|337.61|335.61|339.76|337.76|336.33|334.33|0
1643620200000|2022-01-31 09:10:00|337.39|335.39|335.89|333.89|338.9|336.9|335.89|333.89|0
1643620500000|2022-01-31 09:15:00|336.11|334.11|337.6|335.6|339.97|337.97|335.89|333.89|0
1643620800000|2022-01-31 09:20:00|337.82|335.82|338.89|336.89|340.18|338.18|336.96|334.96|0
1643621100000|2022-01-31 09:25:00|339.22|337.22|338.46|336.46|340.18|338.18|337.93|335.93|0
1643621400000|2022-01-31 09:30:00|338.24|336.24|339|337|341.03|339.03|337.6|335.6|0
1643621700000|2022-01-31 09:35:00|338.88|336.88|337.6|335.6|339|337|336.31|334.31|0
1643622000000|2022-01-31 09:40:00|337.81|335.81|340.6|338.6|340.6|338.6|336.31|334.31|0
1643622300000|2022-01-31 09:45:00|340.38|338.38|339.85|337.85|340.6|338.6|337.81|335.81|0
1643622600000|2022-01-31 09:50:00|339.95|337.95|344.69|342.69|345.99|343.99|339.52|337.52|0
1643622900000|2022-01-31 09:55:00|344.91|342.91|342.1|340.1|346.85|344.85|342.1|340.1|0
1643623200000|2022-01-31 10:00:00|341.88|339.88|341.45|339.45|344.25|342.25|341.24|339.24|0
1643623500000|2022-01-31 10:05:00|341.35|339.35|344.25|342.25|345.55|343.55|341.02|339.02|0
1643623800000|2022-01-31 10:10:00|344.47|342.47|345.33|343.33|348.8|346.8|344.25|342.25|0
1643624100000|2022-01-31 10:15:00|345.44|343.44|344.25|342.25|345.55|343.55|342.52|340.52|0
1643624400000|2022-01-31 10:20:00|344.46|342.46|346.3|344.3|348.79|346.79|343.6|341.6|0
1643624700000|2022-01-31 10:25:00|346.41|344.41|346.84|344.84|347.05|345.05|344.03|342.03|0
1643625000000|2022-01-31 10:30:00|347.05|345.05|347.27|345.27|350.09|348.09|346.08|344.08|0
1643625300000|2022-01-31 10:35:00|347.48|345.48|351.61|349.61|351.83|349.83|347.48|345.48|0
1643625600000|2022-01-31 10:40:00|351.72|349.72|348.35|346.35|352.7|350.7|346.61|344.61|0
1643625900000|2022-01-31 10:45:00|348.24|346.24|349.35|347.35|349.86|347.86|345.96|343.96|0
1643626200000|2022-01-31 10:50:00|349.67|347.67|349.89|347.89|351.4|349.4|347.73|345.73|0
1643626500000|2022-01-31 10:55:00|350.1|348.1|349.24|347.24|351.73|349.73|348.8|346.8|0
1643626800000|2022-01-31 11:00:00|350.53|348.53|352.48|350.48|353.35|351.35|347.07|345.07|0
1643627100000|2022-01-31 11:05:00|352.26|350.26|349.66|347.66|353.13|351.13|348.58|346.58|0
1643627400000|2022-01-31 11:10:00|349.88|347.88|354.43|352.43|354.65|352.65|348.26|346.26|0
1643627700000|2022-01-31 11:15:00|354.21|352.21|351.61|349.61|354.43|352.43|350.74|348.74|0
1643628000000|2022-01-31 11:20:00|352.69|350.69|353.99|351.99|353.99|351.99|350.09|348.09|0
1643628300000|2022-01-31 11:25:00|354.11|352.11|354.86|352.86|357.69|355.69|353.34|351.34|0
1643628600000|2022-01-31 11:30:00|355.08|353.08|353.55|351.55|356.6|354.6|353.45|351.45|0
1643628900000|2022-01-31 11:35:00|353.45|351.45|355.29|353.29|355.73|353.73|352.9|350.9|0
1643629200000|2022-01-31 11:40:00|354.64|352.64|357.03|355.03|357.03|355.03|353.45|351.45|0
1643629500000|2022-01-31 11:45:00|356.81|354.81|355.18|353.18|357.25|355.25|354.2|352.2|0
1643629800000|2022-01-31 11:50:00|355.4|353.4|354.85|352.85|355.5|353.5|352.57|350.57|0
1643630100000|2022-01-31 11:55:00|354.74|352.74|353.54|351.54|355.06|353.06|351.81|349.81|0
1643630400000|2022-01-31 12:00:00|353.76|351.76|358.99|356.99|358.99|356.99|352.02|350.02|0
1643630700000|2022-01-31 12:05:00|359.64|357.64|362.48|360.48|364.46|362.46|358.33|356.33|0
1643631000000|2022-01-31 12:10:00|362.6|360.6|364.02|362.02|364.13|362.13|359.64|357.64|0
1643631300000|2022-01-31 12:15:00|364.13|362.13|363.79|361.79|365.77|363.77|363.14|361.14|0
1643631600000|2022-01-31 12:20:00|362.92|360.92|368.19|366.19|370.73|368.73|362.92|360.92|0
1643631900000|2022-01-31 12:25:00|368.41|366.41|365.77|363.77|368.41|366.41|364.01|362.01|0
1643632200000|2022-01-31 12:30:00|365.66|363.66|362.25|360.25|367.09|365.09|361.82|359.82|0
1643632500000|2022-01-31 12:35:00|362.03|360.03|363.35|361.35|363.57|361.57|360.5|358.5|0
1643632800000|2022-01-31 12:40:00|363.46|361.46|362.69|360.69|366.32|364.32|362.58|360.58|0
1643633100000|2022-01-31 12:45:00|362.58|360.58|359.84|357.84|363.35|361.35|358.53|356.53|0
1643633400000|2022-01-31 12:50:00|360.5|358.5|360.71|358.71|361.81|359.81|358.31|356.31|0
1643633700000|2022-01-31 12:55:00|360.49|358.49|357.43|355.43|361.37|359.37|357.43|355.43|0
1643634000000|2022-01-31 13:00:00|356.56|354.56|361.8|359.8|361.8|359.8|356.13|354.13|0
1643634300000|2022-01-31 13:05:00|362.02|360.02|363.55|361.55|365.75|363.75|361.8|359.8|0
1643634600000|2022-01-31 13:10:00|362.9|360.9|358.95|356.95|362.9|360.9|358.74|356.74|0
1643634900000|2022-01-31 13:15:00|358.74|356.74|362.35|360.35|362.35|360.35|357.64|355.64|0
1643635200000|2022-01-31 13:20:00|362.45|360.45|361.79|359.79|362.89|360.89|360.04|358.04|0
1643635500000|2022-01-31 13:25:00|361.57|359.57|360.92|358.92|363.22|361.22|360.92|358.92|0
1643635800000|2022-01-31 13:30:00|360.26|358.26|353.07|351.07|361.57|359.57|352.41|350.41|0
1643636100000|2022-01-31 13:35:00|353.28|351.28|353.49|351.49|354.92|352.92|350.88|348.88|0
1643636400000|2022-01-31 13:40:00|353.27|351.27|354.58|352.58|355.67|353.67|351.53|349.53|0
1643636700000|2022-01-31 13:45:00|354.36|352.36|354.58|352.58|357.86|355.86|353.05|351.05|0
1643637000000|2022-01-31 13:50:00|354.36|352.36|354.47|352.47|354.79|352.79|351.96|349.96|0
1643637300000|2022-01-31 13:55:00|354.14|352.14|353.81|351.81|355.23|353.23|351.52|349.52|0
1643637600000|2022-01-31 14:00:00|353.37|351.37|352.93|350.93|356.44|354.44|352.72|350.72|0
1643637900000|2022-01-31 14:05:00|352.72|350.72|351.19|349.19|353.15|351.15|350.1|348.1|0
1643638200000|2022-01-31 14:10:00|351.62|349.62|354.46|352.46|354.46|352.46|351.19|349.19|0
1643638500000|2022-01-31 14:15:00|354.68|352.68|355.55|353.55|355.55|353.55|352.93|350.93|0
1643638800000|2022-01-31 14:20:00|355.77|353.77|355.99|353.99|357.96|355.96|354.68|352.68|0
1643639100000|2022-01-31 14:25:00|355.77|353.77|352.16|350.16|355.99|353.99|351.61|349.61|0
1643639400000|2022-01-31 14:30:00|353.8|351.8|349.22|347.22|363.02|361.02|349.22|347.22|0
1643639700000|2022-01-31 14:35:00|347.91|345.91|344.87|342.87|349.43|347.43|343.79|341.79|0
1643640000000|2022-01-31 14:40:00|344.65|342.65|343.57|341.57|345.09|343.09|340.55|338.55|0
1643640300000|2022-01-31 14:45:00|341.95|339.95|347.8|345.8|348.34|346.34|340.87|338.87|0
1643640600000|2022-01-31 14:50:00|347.47|345.47|337.44|335.44|348.34|346.34|336.24|334.24|0
1643640900000|2022-01-31 14:55:00|337.01|335.01|332.06|330.06|338.73|336.73|332.06|330.06|0
1643641200000|2022-01-31 15:00:00|331.42|329.42|325.65|323.65|332.49|330.49|324.37|322.37|0
1643641500000|2022-01-31 15:05:00|325.76|323.76|317.98|315.98|328.22|326.22|317.98|315.98|0
1643641800000|2022-01-31 15:10:00|317.56|315.56|319.25|317.25|321.8|319.8|316.71|314.71|0
1643642100000|2022-01-31 15:15:00|318.94|316.94|320.42|318.42|320.74|318.74|314.59|312.59|0
1643642400000|2022-01-31 15:20:00|319.36|317.36|314.58|312.58|320.62|318.62|311.91|309.91|0
1643642700000|2022-01-31 15:25:00|314.37|312.37|323.14|321.14|323.14|321.14|313.32|311.32|0
1643643000000|2022-01-31 15:30:00|323.35|321.35|319.86|317.86|325.47|323.47|318.48|316.48|0
1643643300000|2022-01-31 15:35:00|319.75|317.75|324|322|324.21|322.21|317|315|0
1643643600000|2022-01-31 15:40:00|324.1|322.1|321.41|319.41|327.22|325.22|321.41|319.41|0
1643643900000|2022-01-31 15:45:00|322.04|320.04|324.47|322.47|328.38|326.38|322.04|320.04|0
1643644200000|2022-01-31 15:50:00|324.57|322.57|317.63|315.63|324.99|322.99|315.74|313.74|0
1643644500000|2022-01-31 15:55:00|317.21|315.21|316.78|314.78|322.05|320.05|316.48|314.48|0
1643644800000|2022-01-31 16:00:00|317.2|315.2|315.83|313.83|317.2|315.2|314.05|312.05|0
1643645100000|2022-01-31 16:05:00|315.3|313.3|319.72|317.72|319.72|317.72|315.09|313.09|0
1643645400000|2022-01-31 16:10:00|320.14|318.14|319.09|317.09|325.23|323.23|318.24|316.24|0
1643645700000|2022-01-31 16:15:00|319.51|317.51|323.52|321.52|324.59|322.59|318.66|316.66|0
1643646000000|2022-01-31 16:20:00|323.42|321.42|325.22|323.22|326.13|324.13|320.4|318.4|0
1643646300000|2022-01-31 16:25:00|325.43|323.43|325|323|326.92|324.92|321.83|319.83|0
1643646600000|2022-01-31 16:30:00|325.22|323.22|316.55|314.55|327.13|325.13|315.29|313.29|0
1643646900000|2022-01-31 16:35:00|316.76|314.76|318.44|316.44|319.92|317.92|315.29|313.29|0
1643647200000|2022-01-31 16:40:00|318.86|316.86|315.28|313.28|319.71|317.71|315.18|313.18|0
1643647500000|2022-01-31 16:45:00|316.33|314.33|311.72|309.72|317.6|315.6|311.3|309.3|0
1643647800000|2022-01-31 16:50:00|311.51|309.51|304.02|302.02|312.35|310.35|304.02|302.02|0
1643648100000|2022-01-31 16:55:00|304.23|302.23|303.82|301.82|304.64|302.64|303.2|301.2|0
1643648400000|2022-01-31 17:00:00|303.61|301.61|305.47|303.47|307.34|305.34|303.4|301.4|0
1643648700000|2022-01-31 17:05:00|305.05|303.05|309.41|307.41|309.41|307.41|303.81|301.81|0
1643649000000|2022-01-31 17:10:00|309|307|309|307|310.04|308.04|306.09|304.09|0
1643649300000|2022-01-31 17:15:00|308.79|306.79|300.77|298.77|309.62|307.62|300.57|298.57|0
1643649600000|2022-01-31 17:20:00|300.88|298.88|307.38|305.38|309.16|307.16|300.88|298.88|0
1643649900000|2022-01-31 17:25:00|307.48|305.48|304.95|302.95|310.01|308.01|304.12|302.12|0
1643650200000|2022-01-31 17:30:00|304.53|302.53|307.68|305.68|308.64|306.64|302.65|300.65|0
1643650500000|2022-01-31 17:35:00|307.47|305.47|303.9|301.9|308.53|306.53|303.69|301.69|0
1643650800000|2022-01-31 17:40:00|303.8|301.8|304.11|302.11|305.16|303.16|302.01|300.01|0
1643651100000|2022-01-31 17:45:00|303.69|301.69|297.84|295.84|303.69|301.69|297.84|295.84|0
1643651400000|2022-01-31 17:50:00|298.05|296.05|297.22|295.22|300.34|298.34|297.01|295.01|0
1643651700000|2022-01-31 17:55:00|297.01|295.01|296.39|294.39|297.63|295.63|294.94|292.94|0
1643652000000|2022-01-31 18:00:00|296.59|294.59|299.5|297.5|300.96|298.96|296.59|294.59|0
1643652300000|2022-01-31 18:05:00|299.29|297.29|298.46|296.46|300.54|298.54|297.42|295.42|0
1643652600000|2022-01-31 18:10:00|298.67|296.67|299.7|297.7|302.21|300.21|297.94|295.94|0
1643652900000|2022-01-31 18:15:00|298.04|296.04|296.37|294.37|300.75|298.75|296.17|294.17|0
1643653200000|2022-01-31 18:20:00|295.96|293.96|295.75|293.75|297.31|295.31|294.92|292.92|0
1643653500000|2022-01-31 18:25:00|295.54|293.54|299.36|297.36|299.49|297.49|294.3|292.3|0
1643653800000|2022-01-31 18:30:00|299.05|297.05|299.83|297.83|300.89|298.89|297.52|295.52|0
1643654100000|2022-01-31 18:35:00|299.31|297.31|296.26|294.26|301.31|299.31|293.74|291.74|0
1643654400000|2022-01-31 18:40:00|296.05|294.05|298.35|296.35|298.35|296.35|292.7|290.7|0
1643654700000|2022-01-31 18:45:00|298.77|296.77|295.62|293.62|298.77|296.77|295.2|293.2|0
1643655000000|2022-01-31 18:50:00|295.73|293.73|296.88|294.88|297.93|295.93|294.78|292.78|0
1643655300000|2022-01-31 18:55:00|296.67|294.67|294.99|292.99|297.3|295.3|294.78|292.78|0
1643655600000|2022-01-31 19:00:00|294.36|292.36|294.15|292.15|295.82|293.82|293.11|291.11|0
1643655900000|2022-01-31 19:05:00|294.78|292.78|289.67|287.67|294.78|292.78|288.11|286.11|0
1643656200000|2022-01-31 19:10:00|289.77|287.77|289.99|287.99|290.83|288.83|288.33|286.33|0
1643656500000|2022-01-31 19:15:00|290.81|288.81|289.6|287.6|291.68|289.68|288.78|286.78|0
1643656800000|2022-01-31 19:20:00|290.02|288.02|288.15|286.15|291.89|289.89|287.12|285.12|0
1643657100000|2022-01-31 19:25:00|288.36|286.36|286.7|284.7|289.6|287.6|286.5|284.5|0
1643657400000|2022-01-31 19:30:00|286.5|284.5|287.32|285.32|289.18|287.18|286.5|284.5|0
1643657700000|2022-01-31 19:35:00|287.11|285.11|288.14|286.14|288.77|286.77|286.49|284.49|0
1643658000000|2022-01-31 19:40:00|287.73|285.73|287.22|285.22|288.76|286.76|287.11|285.11|0
1643658300000|2022-01-31 19:45:00|287.32|285.32|289.59|287.59|290.63|288.63|286.7|284.7|0
1643658600000|2022-01-31 19:50:00|289.38|287.38|290.42|288.42|291.15|289.15|288.35|286.35|0
1643658900000|2022-01-31 19:55:00|290.21|288.21|288.96|286.96|290.21|288.21|287.31|285.31|0
1643659200000|2022-01-31 20:00:00|289.07|287.07|288.34|286.34|290|288|287.31|285.31|0
1643659500000|2022-01-31 20:05:00|288.55|286.55|296.24|294.24|296.24|294.24|287.72|285.72|0
1643659800000|2022-01-31 20:10:00|295.61|293.61|305.07|303.07|306.13|304.13|294.57|292.57|0
1643660100000|2022-01-31 20:15:00|304.86|302.86|306.55|304.55|308.68|306.68|301.48|299.48|0
1643660400000|2022-01-31 20:20:00|306.98|304.98|296.31|294.31|306.98|304.98|295.27|293.27|0
1643660700000|2022-01-31 20:25:00|296.42|294.42|296.63|294.63|298.72|296.72|293.4|291.4|0
1643661000000|2022-01-31 20:30:00|296.42|294.42|286.36|284.36|300.29|298.29|286.15|284.15|0
1643661300000|2022-01-31 20:35:00|286.77|284.77|289.76|287.76|292.86|290.86|285.74|283.74|0
1643661600000|2022-01-31 20:40:00|289.97|287.97|288.93|286.93|291.83|289.83|287.28|285.28|0
1643661900000|2022-01-31 20:45:00|288.31|286.31|281.94|279.94|289.97|287.97|281.94|279.94|0
1643662200000|2022-01-31 20:50:00|282.15|280.15|273.41|271.41|282.15|280.15|272.4|270.4|0
1643662500000|2022-01-31 20:55:00|273.21|271.21|274.33|272.33|276.66|274.66|271.19|269.19|0
1643662800000|2022-01-31 21:00:00|276.46|274.46|281.97|279.97|283.61|281.61|276.46|274.46|0
1643663100000|2022-01-31 21:05:00|282.18|280.18|278.9|276.9|282.38|280.38|278.49|276.49|0
1643663400000|2022-01-31 21:10:00|278.69|276.69|284.23|282.23|284.85|282.85|278.28|276.28|0
1643663700000|2022-01-31 21:15:00|284.11|281.51|283.6|281|284.52|281.92|282.68|280.08|0
1643664000000|2022-01-31 21:20:00|283.91|281.31|283.29|280.69|284.32|281.72|282.67|280.07|0
1643664300000|2022-01-31 21:25:00|283.08|280.48|282.87|280.27|283.7|281.1|282.46|279.86|0
1643664600000|2022-01-31 21:30:00|282.98|280.38|283.49|280.89|283.69|281.09|282.67|280.07|0
1643664900000|2022-01-31 21:35:00|283.39|280.79|284.1|281.5|284.31|281.71|281.64|279.04|0
1643665200000|2022-01-31 21:40:00|284.31|281.71|284.1|281.5|284.51|281.91|283.28|280.68|0
1643665500000|2022-01-31 21:45:00|283.89|281.29|284.51|281.91|284.92|282.32|283.48|280.88|0
1643665800000|2022-01-31 21:50:00|284.62|282.02|285.33|282.73|285.33|282.73|284.51|281.91|0
1643666100000|2022-01-31 21:55:00|285.12|282.52|284.05|281.45|285.33|282.73|283.99|281.39|0
1643666400000|2022-01-31 22:00:00|284.58|281.98|284.6|282|284.62|282.02|283.65|281.05|0
1643666700000|2022-01-31 22:05:00|284.71|282.11|284.8|282.2|284.96|282.36|284.6|282|0
1643667000000|2022-01-31 22:10:00|284.87|282.27|284.65|282.05|285.02|282.42|284.32|281.72|0
1643667300000|2022-01-31 22:15:00|284.62|282.02|284.44|281.84|284.62|282.02|284.44|281.84|0
1643667600000|2022-01-31 22:20:00|284.35|281.75|284.19|281.59|284.47|281.87|283.99|281.39|0
1643667900000|2022-01-31 22:25:00|284.52|281.92|284.05|281.45|284.56|281.96|284.05|281.45|0
1643668200000|2022-01-31 22:30:00|283.96|281.36|283.69|281.09|284.31|281.71|283.38|280.78|0
1643668500000|2022-01-31 22:35:00|283.36|280.76|282.27|279.67|283.56|280.96|282.27|279.67|0
1643668800000|2022-01-31 22:40:00|282.09|279.49|282.47|279.87|282.96|280.36|282.09|279.49|0
1643669100000|2022-01-31 22:45:00|282.56|279.96|282.54|279.94|282.65|280.05|282.05|279.45|0
1643669400000|2022-01-31 22:50:00|282.5|279.9|282.96|280.36|282.96|280.36|282.32|279.72|0
1643669700000|2022-01-31 22:55:00|283.02|280.42|283.34|280.74|283.43|280.83|282.96|280.36|0
1643670000000|2022-01-31 23:00:00|282.93|280.33|283.14|280.54|283.65|281.05|280.36|277.76|0
1643670300000|2022-01-31 23:05:00|283.24|280.64|280.57|277.97|284.37|281.77|280.16|277.56|0
1643670600000|2022-01-31 23:10:00|280.36|277.76|284.26|281.66|284.47|281.87|279.95|277.35|0
1643670900000|2022-01-31 23:15:00|284.05|281.45|283.75|281.15|284.05|281.45|282.41|279.81|0
1643671200000|2022-01-31 23:20:00|283.64|281.04|282.4|279.8|283.64|281.04|281.38|278.78|0
1643671500000|2022-01-31 23:25:00|282.2|279.6|283.84|281.24|284.46|281.86|280.97|278.37|0
1643671800000|2022-01-31 23:30:00|283.74|281.14|284.87|282.27|286.31|283.71|282.81|280.21|0
1643672100000|2022-01-31 23:35:00|285.39|282.79|283.22|280.62|285.48|282.88|283.01|280.41|0
1643672400000|2022-01-31 23:40:00|282.81|280.21|282.6|280|284.45|281.85|282.6|280|0
1643672700000|2022-01-31 23:45:00|282.8|280.2|282.8|280.2|283.21|280.61|282.6|280|0
1643673000000|2022-01-31 23:50:00|282.91|280.31|283|280.4|283.42|280.82|281.98|279.38|0
1643673300000|2022-01-31 23:55:00|282.9|280.3|282.8|280.2|283.62|281.02|282.39|279.79|0
1643673600000|2022-02-01 00:00:00|282.59|279.99|283.11|280.51|283.21|280.61|282.18|279.58|0
1643673900000|2022-02-01 00:05:00|282.9|280.3|283.82|281.22|284.02|281.42|282.18|279.58|0
1643674200000|2022-02-01 00:10:00|283.61|281.01|283.4|280.8|284.23|281.63|282.79|280.19|0
1643674500000|2022-02-01 00:15:00|283.72|281.12|283.4|280.8|283.72|281.12|281.96|279.36|0
1643674800000|2022-02-01 00:20:00|283.3|280.7|282.37|279.77|283.81|281.21|282.37|279.77|0
1643675100000|2022-02-01 00:25:00|282.58|279.98|282.57|279.97|282.99|280.39|282.16|279.56|0
1643675400000|2022-02-01 00:30:00|282.68|280.08|283.09|280.49|283.6|281|282.37|279.77|0
1643675700000|2022-02-01 00:35:00|282.98|280.38|282.98|280.38|283.6|281|282.36|279.76|0
1643676000000|2022-02-01 00:40:00|283.09|280.49|283.39|280.79|283.6|281|282.68|280.08|0
1643676300000|2022-02-01 00:45:00|283.18|280.58|281.44|278.84|283.18|280.58|280.92|278.32|0
1643676600000|2022-02-01 00:50:00|281.33|278.73|282.36|279.76|282.36|279.76|280.31|277.71|0
1643676900000|2022-02-01 00:55:00|281.95|279.35|281.74|279.14|282.15|279.55|281.33|278.73|0
1643677200000|2022-02-01 01:00:00|281.84|279.24|282.56|279.96|283.59|280.99|281.53|278.93|0
1643677500000|2022-02-01 01:05:00|282.46|279.86|283.99|281.39|283.99|281.39|282.35|279.75|0
1643677800000|2022-02-01 01:10:00|283.79|281.19|282.86|280.26|283.99|281.39|282.45|279.85|0
1643678100000|2022-02-01 01:15:00|282.96|280.36|282.55|279.95|283.17|280.57|282.14|279.54|0
1643678400000|2022-02-01 01:20:00|282.66|280.06|285.02|282.42|285.63|283.03|282.34|279.74|0
1643678700000|2022-02-01 01:25:00|285.22|282.62|286.04|283.44|287.7|285.1|285.01|282.41|0
1643679000000|2022-02-01 01:30:00|285.84|283.24|286.15|283.55|288.53|285.93|285.63|283.03|0
1643679300000|2022-02-01 01:35:00|285.84|283.24|286.04|283.44|287.07|284.47|285.63|283.03|0
1643679600000|2022-02-01 01:40:00|286.35|283.75|287.9|285.3|287.9|285.3|285.63|283.03|0
1643679900000|2022-02-01 01:45:00|287.8|285.2|289.14|286.54|290.8|288.2|287.28|284.68|0
1643680200000|2022-02-01 01:50:00|289.35|286.75|293.51|290.91|293.51|290.91|289.14|286.54|0
1643680500000|2022-02-01 01:55:00|293.71|291.11|292.25|289.65|293.71|291.11|292.04|289.44|0
1643680800000|2022-02-01 02:00:00|292.46|289.86|292.67|290.07|292.88|290.28|291|288.4|0
1643681100000|2022-02-01 02:05:00|292.46|289.86|292.87|290.27|294.33|291.73|292.25|289.65|0
1643681400000|2022-02-01 02:10:00|292.98|290.38|291.2|288.6|293.08|290.48|291.2|288.6|0
1643681700000|2022-02-01 02:15:00|291.41|288.81|290.37|287.77|291.41|288.81|289.54|286.94|0
1643682000000|2022-02-01 02:20:00|290.58|287.98|289.95|287.35|291.2|288.6|289.95|287.35|0
1643682300000|2022-02-01 02:25:00|289.85|287.25|289.74|287.14|289.95|287.35|288.81|286.21|0
1643682600000|2022-02-01 02:30:00|289.95|287.35|290.78|288.18|291.4|288.8|289.53|286.93|0
1643682900000|2022-02-01 02:35:00|290.99|288.39|289.01|286.41|292.86|290.26|288.91|286.31|0
1643683200000|2022-02-01 02:40:00|289.11|286.51|290.05|287.45|290.98|288.38|288.91|286.31|0
1643683500000|2022-02-01 02:45:00|290.36|287.76|289.42|286.82|291.09|288.49|289.32|286.72|0
1643683800000|2022-02-01 02:50:00|289.32|286.72|291.18|288.58|291.39|288.79|289.32|286.72|0
1643684100000|2022-02-01 02:55:00|291.39|288.79|290.35|287.75|291.6|289|290.35|287.75|0
1643684400000|2022-02-01 03:00:00|290.14|287.54|290.97|288.37|291.39|288.79|289.93|287.33|0
1643684700000|2022-02-01 03:05:00|290.87|288.27|290.97|288.37|291.18|288.58|289.72|287.12|0
1643685000000|2022-02-01 03:10:00|290.76|288.16|290.55|287.95|291.38|288.78|289.93|287.33|0
1643685300000|2022-02-01 03:15:00|290.34|287.74|289.51|286.91|290.76|288.16|289.51|286.91|0
1643685600000|2022-02-01 03:20:00|288.06|285.46|285.78|283.18|288.26|285.66|285.37|282.77|0
1643685900000|2022-02-01 03:25:00|285.99|283.39|287.43|284.83|288.47|285.87|284.54|281.94|0
1643686200000|2022-02-01 03:30:00|287.33|284.73|287.84|285.24|288.36|285.76|286.19|283.59|0
1643686500000|2022-02-01 03:35:00|287.95|285.35|287.22|284.62|289.71|287.11|286.81|284.21|0
1643686800000|2022-02-01 03:40:00|287.33|284.73|287.42|284.82|288.25|285.65|287.01|284.41|0
1643687100000|2022-02-01 03:45:00|287.32|284.72|287.01|284.41|287.53|284.93|286.7|284.1|0
1643687400000|2022-02-01 03:50:00|286.91|284.31|284.94|282.34|287.01|284.41|284.63|282.03|0
1643687700000|2022-02-01 03:55:00|284.73|282.13|284.11|281.51|285.14|282.54|283.7|281.1|0
1643688000000|2022-02-01 04:00:00|284.01|281.41|284.63|282.03|284.93|282.33|283.7|281.1|0
1643688300000|2022-02-01 04:05:00|284.93|282.33|286.38|283.78|286.58|283.98|284.31|281.71|0
1643688600000|2022-02-01 04:10:00|286.48|283.88|285.96|283.36|286.79|284.19|285.14|282.54|0
1643688900000|2022-02-01 04:15:00|285.86|283.26|284.41|281.81|285.96|283.36|284.1|281.5|0
1643689200000|2022-02-01 04:20:00|284.51|281.91|283.27|280.67|284.51|281.91|283.07|280.47|0
1643689500000|2022-02-01 04:25:00|283.07|280.47|283.79|281.19|284.3|281.7|283.07|280.47|0
1643689800000|2022-02-01 04:30:00|283.89|281.29|284.71|282.11|284.71|282.11|283.27|280.67|0
1643690100000|2022-02-01 04:35:00|284.92|282.32|284.5|281.9|285.12|282.52|283.89|281.29|0
1643690400000|2022-02-01 04:40:00|284.71|282.11|284.91|282.31|285.53|282.93|284.5|281.9|0
1643690700000|2022-02-01 04:45:00|285.02|282.42|286.15|283.55|286.15|283.55|284.91|282.31|0
1643691000000|2022-02-01 04:50:00|285.84|283.24|284.6|282|286.35|283.75|284.29|281.69|0
1643691300000|2022-02-01 04:55:00|284.49|281.89|284.92|282.32|285.94|283.34|284.08|281.48|0
1643691600000|2022-02-01 05:00:00|285.12|282.52|284.61|282.01|285.33|282.73|283.49|280.89|0
1643691900000|2022-02-01 05:05:00|284.51|281.91|286.13|283.53|286.13|283.53|284.29|281.69|0
1643692200000|2022-02-01 05:10:00|285.93|283.33|284.7|282.1|286.13|283.53|284.6|282|0
1643692500000|2022-02-01 05:15:00|284.9|282.3|285.31|282.71|285.31|282.71|284.6|282|0
1643692800000|2022-02-01 05:20:00|285.1|282.5|284.8|282.2|285.1|282.5|284.08|281.48|0
1643693100000|2022-02-01 05:25:00|284.69|282.09|285.2|282.6|285.3|282.7|284.69|282.09|0
1643693400000|2022-02-01 05:30:00|285.1|282.5|284.28|281.68|285.51|282.91|284.07|281.47|0
1643693700000|2022-02-01 05:35:00|284.07|281.47|284.27|281.67|285.09|282.49|284.07|281.47|0
1643694000000|2022-02-01 05:40:00|284.48|281.88|284.68|282.08|285.09|282.49|284.27|281.67|0
1643694300000|2022-02-01 05:45:00|284.88|282.28|284.78|282.18|284.88|282.28|284.06|281.46|0
1643694600000|2022-02-01 05:50:00|284.68|282.08|283.65|281.05|284.68|282.08|283.24|280.64|0
1643694900000|2022-02-01 05:55:00|283.86|281.26|282.63|280.03|283.86|281.26|282.02|279.42|0
1643695200000|2022-02-01 06:00:00|283.44|280.84|282.12|279.52|283.44|280.84|280.39|277.79|0
1643695500000|2022-02-01 06:05:00|282.01|279.41|282.42|279.82|282.52|279.92|281.81|279.21|0
1643695800000|2022-02-01 06:10:00|282.62|280.02|284.66|282.06|285.39|282.79|282.42|279.82|0
1643696100000|2022-02-01 06:15:00|284.46|281.86|285.28|282.68|286.2|283.6|284.25|281.65|0
1643696400000|2022-02-01 06:20:00|285.18|282.58|285.48|282.88|286|283.4|284.66|282.06|0
1643696700000|2022-02-01 06:25:00|285.38|282.78|285.68|283.08|285.68|283.08|284.45|281.85|0
1643697000000|2022-02-01 06:30:00|285.48|282.88|286.09|283.49|286.5|283.9|285.07|282.47|0
1643697300000|2022-02-01 06:35:00|285.88|283.28|284.24|281.64|286.29|283.69|284.24|281.64|0
1643697600000|2022-02-01 06:40:00|284.14|281.54|284.24|281.64|284.85|282.25|284.04|281.44|0
1643697900000|2022-02-01 06:45:00|284.34|281.74|284.65|282.05|284.85|282.25|283.93|281.33|0
1643698200000|2022-02-01 06:50:00|284.64|282.04|283.32|280.72|284.85|282.25|283.21|280.61|0
1643698500000|2022-02-01 06:55:00|283.21|280.61|283|280.4|284.23|281.63|282.8|280.2|0
1643698800000|2022-02-01 07:00:00|282.6|280|281.57|278.97|284.03|281.43|279.95|277.35|0
1643699100000|2022-02-01 07:05:00|281.78|279.18|279.23|276.63|281.78|279.18|279.13|276.53|0
1643699400000|2022-02-01 07:10:00|279.13|276.53|275.48|272.88|279.13|276.53|274.47|271.87|0
1643699700000|2022-02-01 07:15:00|275.68|273.08|274.78|272.18|276.09|273.49|274.27|271.67|0
1643700000000|2022-02-01 07:20:00|274.87|272.27|274.47|271.87|276.08|273.48|274.17|271.57|0
1643700300000|2022-02-01 07:25:00|274.37|271.77|275.07|272.47|275.47|272.87|273.76|271.16|0
1643700600000|2022-02-01 07:30:00|275.17|272.57|275.67|273.07|276.08|273.48|274.66|272.06|0
1643700900000|2022-02-01 07:35:00|275.47|272.87|275.67|273.07|276.07|273.47|275.17|272.57|0
1643701200000|2022-02-01 07:40:00|275.47|272.87|276.27|273.67|276.48|273.88|275.06|272.46|0
1643701500000|2022-02-01 07:45:00|276.07|273.47|275.06|272.46|278.09|275.49|274.15|271.55|0
1643701800000|2022-02-01 07:50:00|274.86|272.26|279.82|277.22|280.53|277.93|274.86|272.26|0
1643702100000|2022-02-01 07:55:00|279.62|277.02|278.49|275.89|279.92|277.32|278.29|275.69|0
1643702400000|2022-02-01 08:00:00|279.1|276.5|275.45|272.85|280.93|278.33|275.05|272.45|0
1643702700000|2022-02-01 08:05:00|274.95|272.95|269.62|267.62|276.07|274.07|269.52|267.52|0
1643703000000|2022-02-01 08:10:00|269.52|267.52|268.14|266.14|269.62|267.62|266.74|264.74|0
1643703300000|2022-02-01 08:15:00|268.03|266.03|270.07|268.07|271.88|269.88|267.34|265.34|0
1643703600000|2022-02-01 08:20:00|269.87|267.87|269.27|267.27|269.87|267.87|266.47|264.47|0
1643703900000|2022-02-01 08:25:00|269.07|267.07|269.46|267.46|271.47|269.47|267.87|265.87|0
1643704200000|2022-02-01 08:30:00|269.37|267.37|269.37|267.37|270.67|268.67|267.46|265.46|0
1643704500000|2022-02-01 08:35:00|269.26|267.26|271.47|269.47|271.87|269.87|268.66|266.66|0
1643704800000|2022-02-01 08:40:00|271.57|269.57|269.36|267.36|272.87|270.87|268.06|266.06|0
1643705100000|2022-02-01 08:45:00|269.26|267.26|270.46|268.46|271.06|269.06|268.96|266.96|0
1643705400000|2022-02-01 08:50:00|270.26|268.26|272.46|270.46|273.38|271.38|270.05|268.05|0
1643705700000|2022-02-01 08:55:00|271.66|269.66|270.45|268.45|273.27|271.27|269.55|267.55|0
1643706000000|2022-02-01 09:00:00|270.25|268.25|271.96|269.96|273.47|271.47|269.25|267.25|0
1643706300000|2022-02-01 09:05:00|271.86|269.86|274.17|272.17|274.78|272.78|271.65|269.65|0
1643706600000|2022-02-01 09:10:00|273.87|271.87|274.98|272.98|275.39|273.39|271.85|269.85|0
1643706900000|2022-02-01 09:15:00|275.18|273.18|275.18|273.18|275.88|273.88|273.26|271.26|0
1643707200000|2022-02-01 09:20:00|275.07|273.07|278.93|276.93|279.95|277.95|274.27|272.27|0
1643707500000|2022-02-01 09:25:00|279.44|277.44|286.29|284.29|286.29|284.29|277.91|275.91|0
1643707800000|2022-02-01 09:30:00|286.7|284.7|286.08|284.08|287.22|285.22|284.34|282.34|0
1643708100000|2022-02-01 09:35:00|286.29|284.29|284.44|282.44|286.29|284.29|281.77|279.77|0
1643708400000|2022-02-01 09:40:00|285.05|283.05|285.87|283.87|289.17|287.17|283.61|281.61|0
1643708700000|2022-02-01 09:45:00|285.77|283.77|289.99|287.99|291.34|289.34|284.43|282.43|0
1643709000000|2022-02-01 09:50:00|289.79|287.79|288.34|286.34|291.86|289.86|287.1|285.1|0
1643709300000|2022-02-01 09:55:00|288.54|286.54|284.43|282.43|288.54|286.54|282.89|280.89|0
1643709600000|2022-02-01 10:00:00|284.74|282.74|280.85|278.85|285.66|283.66|280.74|278.74|0
1643709900000|2022-02-01 10:05:00|280.94|278.94|280.33|278.33|281.55|279.55|279.31|277.31|0
1643710200000|2022-02-01 10:10:00|280.53|278.53|281.75|279.75|283.39|281.39|279.51|277.51|0
1643710500000|2022-02-01 10:15:00|281.55|279.55|283.59|281.59|284.42|282.42|280.12|278.12|0
1643710800000|2022-02-01 10:20:00|283.39|281.39|284.41|282.41|285.44|283.44|282.68|280.68|0
1643711100000|2022-02-01 10:25:00|284.11|282.11|282.77|280.77|284.11|282.11|281.95|279.95|0
1643711400000|2022-02-01 10:30:00|283.18|281.18|281.54|279.54|285.34|283.34|281.13|279.13|0
1643711700000|2022-02-01 10:35:00|281.65|279.65|278.68|276.68|282.26|280.26|278.48|276.48|0
1643712000000|2022-02-01 10:40:00|279.09|277.09|282.35|280.35|282.46|280.46|278.48|276.48|0
1643712300000|2022-02-01 10:45:00|282.15|280.15|283.58|281.58|283.58|281.58|281.53|279.53|0
1643712600000|2022-02-01 10:50:00|283.37|281.37|286.04|284.04|286.15|284.15|282.14|280.14|0
1643712900000|2022-02-01 10:55:00|285.83|283.83|285.42|283.42|287.69|285.69|283.89|281.89|0
1643713200000|2022-02-01 11:00:00|285.53|283.53|280.91|278.91|286.45|284.45|279.89|277.89|0
1643713500000|2022-02-01 11:05:00|280.71|278.71|276.84|274.84|280.71|278.71|276.54|274.54|0
1643713800000|2022-02-01 11:10:00|277.04|275.04|279.48|277.48|279.68|277.68|276.23|274.23|0
1643714100000|2022-02-01 11:15:00|279.07|277.07|282.54|280.54|282.74|280.74|277.65|275.65|0
1643714400000|2022-02-01 11:20:00|281.92|279.92|281.31|279.31|282.64|280.64|280.7|278.7|0
1643714700000|2022-02-01 11:25:00|281.51|279.51|282.94|280.94|284.79|282.79|281.31|279.31|0
1643715000000|2022-02-01 11:30:00|283.05|281.05|280.69|278.69|283.35|281.35|280.49|278.49|0
1643715300000|2022-02-01 11:35:00|280.49|278.49|282.63|280.63|282.63|280.63|279.77|277.77|0
1643715600000|2022-02-01 11:40:00|282.53|280.53|284.37|282.37|284.68|282.68|280.59|278.59|0
1643715900000|2022-02-01 11:45:00|284.57|282.57|282.73|280.73|285.19|283.19|282.32|280.32|0
1643716200000|2022-02-01 11:50:00|282.52|280.52|283.34|281.34|283.54|281.54|281.4|279.4|0
1643716500000|2022-02-01 11:55:00|283.13|281.13|284.36|282.36|284.47|282.47|282.11|280.11|0
1643716800000|2022-02-01 12:00:00|284.47|282.47|284.36|282.36|285.18|283.18|282.72|280.72|0
1643717100000|2022-02-01 12:05:00|284.15|282.15|283.13|281.13|285.18|283.18|282.1|280.1|0
1643717400000|2022-02-01 12:10:00|283.33|281.33|283.53|281.53|283.94|281.94|281.28|279.28|0
1643717700000|2022-02-01 12:15:00|283.43|281.43|283.74|281.74|285.17|283.17|281.89|279.89|0
1643718000000|2022-02-01 12:20:00|283.12|281.12|281.68|279.68|283.12|281.12|280.77|278.77|0
1643718300000|2022-02-01 12:25:00|282.09|280.09|279.44|277.44|282.5|280.5|279.44|277.44|0
1643718600000|2022-02-01 12:30:00|279.23|277.23|277.4|275.4|280.05|278.05|276.99|274.99|0
1643718900000|2022-02-01 12:35:00|277.2|275.2|277.19|275.19|278.62|276.62|276.18|274.18|0
1643719200000|2022-02-01 12:40:00|276.79|274.79|276.78|274.78|278.41|276.41|276.28|274.28|0
1643719500000|2022-02-01 12:45:00|276.99|274.99|276.38|274.38|278.82|276.82|275.97|273.97|0
1643719800000|2022-02-01 12:50:00|276.58|274.58|276.98|274.98|277.39|275.39|275.97|273.97|0
1643720100000|2022-02-01 12:55:00|276.78|274.78|277.79|275.79|278.51|276.51|275.26|273.26|0
1643720400000|2022-02-01 13:00:00|277.39|275.39|275.56|273.56|278.4|276.4|275.56|273.56|0
1643720700000|2022-02-01 13:05:00|275.35|273.35|274.95|272.95|276.98|274.98|274.14|272.14|0
1643721000000|2022-02-01 13:10:00|274.54|272.54|273.13|271.13|275.15|273.15|272.32|270.32|0
1643721300000|2022-02-01 13:15:00|273.33|271.33|271.74|269.74|273.33|271.33|271.33|269.33|0
1643721600000|2022-02-01 13:20:00|271.94|269.94|270.32|268.32|272.14|270.14|269.52|267.52|0
1643721900000|2022-02-01 13:25:00|270.52|268.52|271.43|269.43|272.34|270.34|269.72|267.72|0
1643722200000|2022-02-01 13:30:00|271.33|269.33|275.28|273.28|275.59|273.59|270.92|268.92|0
1643722500000|2022-02-01 13:35:00|275.18|273.18|273.15|271.15|276.4|274.4|272.94|270.94|0
1643722800000|2022-02-01 13:40:00|273.35|271.35|271.73|269.73|273.35|271.35|269.91|267.91|0
1643723100000|2022-02-01 13:45:00|271.32|269.32|271.52|269.52|272.94|270.94|270.71|268.71|0
1643723400000|2022-02-01 13:50:00|271.32|269.32|270.61|268.61|271.52|269.52|269.6|267.6|0
1643723700000|2022-02-01 13:55:00|270.51|268.51|269.09|267.09|271.52|269.52|268.69|266.69|0
1643724000000|2022-02-01 14:00:00|268.79|266.79|269.06|267.06|270.1|268.1|267.28|265.28|0
1643724300000|2022-02-01 14:05:00|268.96|266.96|269.46|267.46|269.87|267.87|268.65|266.65|0
1643724600000|2022-02-01 14:10:00|269.26|267.26|270.27|268.27|270.27|268.27|268.45|266.45|0
1643724900000|2022-02-01 14:15:00|270.06|268.06|270.87|268.87|271.89|269.89|269.86|267.86|0
1643725200000|2022-02-01 14:20:00|270.77|268.77|269.45|267.45|271.27|269.27|269.05|267.05|0
1643725500000|2022-02-01 14:25:00|269.25|267.25|266.63|264.63|269.25|267.25|266.63|264.63|0
1643725800000|2022-02-01 14:30:00|266.83|264.83|268.23|266.23|276.56|274.56|265.82|263.82|0
1643726100000|2022-02-01 14:35:00|267.83|265.83|268.64|266.64|271.98|269.98|264.61|262.61|0
1643726400000|2022-02-01 14:40:00|269.04|267.04|279.53|277.53|282.1|280.1|266.42|264.42|0
1643726700000|2022-02-01 14:45:00|279.83|277.83|276.76|274.76|283.54|281.54|275.33|273.33|0
1643727000000|2022-02-01 14:50:00|275.33|273.33|276.75|274.75|276.75|274.75|271.87|269.87|0
1643727300000|2022-02-01 14:55:00|277.16|275.16|274.82|272.82|279.83|277.83|273.49|271.49|0
1643727600000|2022-02-01 15:00:00|273.69|271.69|292.26|290.26|292.26|290.26|273.69|271.69|0
1643727900000|2022-02-01 15:05:00|291.74|289.74|290.47|288.47|299.65|297.65|287.57|285.57|0
1643728200000|2022-02-01 15:10:00|289.64|287.64|281.4|279.4|291.92|289.92|281.3|279.3|0
1643728500000|2022-02-01 15:15:00|281.3|279.3|286.74|284.74|288.19|286.19|281.09|279.09|0
1643728800000|2022-02-01 15:20:00|288.18|286.18|274.5|272.5|288.18|286.18|273.68|271.68|0
1643729100000|2022-02-01 15:25:00|274.82|272.82|281.72|279.72|281.72|279.72|271.34|269.34|0
1643729400000|2022-02-01 15:30:00|281.3|279.3|281.87|279.87|283.74|281.74|274.09|272.09|0
1643729700000|2022-02-01 15:35:00|281.15|279.15|280.84|278.84|284.78|282.78|276.51|274.51|0
1643730000000|2022-02-01 15:40:00|280.53|278.53|284.78|282.78|288.01|286.01|275.89|273.89|0
1643730300000|2022-02-01 15:45:00|285.61|283.61|285.6|283.6|288.94|286.94|284.47|282.47|0
1643730600000|2022-02-01 15:50:00|285.4|283.4|278.56|276.56|286.34|284.34|277.74|275.74|0
1643730900000|2022-02-01 15:55:00|278.15|276.15|271.59|269.59|278.15|276.15|271.38|269.38|0
1643731200000|2022-02-01 16:00:00|271.38|269.38|273.21|271.21|274.65|272.65|267.99|265.99|0
1643731500000|2022-02-01 16:05:00|273|271|267.48|265.48|274.44|272.44|267.27|265.27|0
1643731800000|2022-02-01 16:10:00|267.68|265.68|264.63|262.63|269.72|267.72|264.02|262.02|0
1643732100000|2022-02-01 16:15:00|264.02|262.02|267.06|265.06|268.08|266.08|264.02|262.02|0
1643732400000|2022-02-01 16:20:00|266.66|264.66|272.99|270.99|273.82|271.82|266.05|264.05|0
1643732700000|2022-02-01 16:25:00|272.58|270.58|271.14|269.14|274.64|272.64|269.29|267.29|0
1643733000000|2022-02-01 16:30:00|271.34|269.34|268.06|266.06|278.16|276.16|268.06|266.06|0
1643733300000|2022-02-01 16:35:00|268.37|266.37|270.52|268.52|272.37|270.37|266.84|264.84|0
1643733600000|2022-02-01 16:40:00|270.72|268.72|269.29|267.29|270.83|268.83|266.63|264.63|0
1643733900000|2022-02-01 16:45:00|269.08|267.08|267.44|265.44|269.28|267.28|263.98|261.98|0
1643734200000|2022-02-01 16:50:00|268.46|266.46|266.83|264.83|269.28|267.28|265.6|263.6|0
1643734500000|2022-02-01 16:55:00|266.01|264.01|264.38|262.38|267.23|265.23|261.95|259.95|0
1643734800000|2022-02-01 17:00:00|264.69|262.69|266.4|264.4|267.01|265.01|262.11|260.11|0
1643735100000|2022-02-01 17:05:00|265.78|263.78|267.01|265.01|267.83|265.83|264.55|262.55|0
1643735400000|2022-02-01 17:10:00|266.8|264.8|269.88|267.88|272.36|270.36|266.39|264.39|0
1643735700000|2022-02-01 17:15:00|269.68|267.68|267.21|265.21|269.88|267.88|266.18|264.18|0
1643736000000|2022-02-01 17:20:00|266.8|264.8|267|265|270.29|268.29|265.77|263.77|0
1643736300000|2022-02-01 17:25:00|267.82|265.82|268.64|266.64|272.77|270.77|266.38|264.38|0
1643736600000|2022-02-01 17:30:00|268.85|266.85|276.92|274.92|277.54|275.54|268.23|266.23|0
1643736900000|2022-02-01 17:35:00|276.09|274.09|273.38|271.38|276.29|274.29|271.52|269.52|0
1643737200000|2022-02-01 17:40:00|273.18|271.18|272.87|270.87|274.63|272.63|269.87|267.87|0
1643737500000|2022-02-01 17:45:00|272.97|270.97|274.62|272.62|276.29|274.29|271.52|269.52|0
1643737800000|2022-02-01 17:50:00|274|272|272.14|270.14|274.42|272.42|271.72|269.72|0
1643738100000|2022-02-01 17:55:00|271.72|269.72|265.75|263.75|271.72|269.72|265.55|263.55|0
1643738400000|2022-02-01 18:00:00|265.96|263.96|270.89|268.89|271.1|269.1|265.55|263.55|0
1643738700000|2022-02-01 18:05:00|270.48|268.48|272.13|270.13|272.96|270.96|269.86|267.86|0
1643739000000|2022-02-01 18:10:00|272.33|270.33|271.51|269.51|272.33|270.33|269.55|267.55|0
1643739300000|2022-02-01 18:15:00|271.92|269.92|270.37|268.37|272.54|270.54|269.24|267.24|0
1643739600000|2022-02-01 18:20:00|269.96|267.96|269.44|267.44|270.99|268.99|269.44|267.44|0
1643739900000|2022-02-01 18:25:00|269.64|267.64|266.56|264.56|270.26|268.26|266.35|264.35|0
1643740200000|2022-02-01 18:30:00|266.76|264.76|268.61|266.61|269.23|267.23|266.56|264.56|0
1643740500000|2022-02-01 18:35:00|268.51|266.51|266.96|264.96|272.12|270.12|266.35|264.35|0
1643740800000|2022-02-01 18:40:00|266.86|264.86|264.91|262.91|266.96|264.96|264.3|262.3|0
1643741100000|2022-02-01 18:45:00|265.32|263.32|265.11|263.11|266.34|264.34|263.89|261.89|0
1643741400000|2022-02-01 18:50:00|264.91|262.91|265.84|263.84|267.37|265.37|264.82|262.82|0
1643741700000|2022-02-01 18:55:00|266.14|264.14|266.14|264.14|270.45|268.45|266.14|264.14|0
1643742000000|2022-02-01 19:00:00|266.34|264.34|265.73|263.73|267.78|265.78|263.89|261.89|0
1643742300000|2022-02-01 19:05:00|265.93|263.93|265.42|263.42|266.95|264.95|265.01|263.01|0
1643742600000|2022-02-01 19:10:00|265.32|263.32|267.77|265.77|270.23|268.23|262.87|260.87|0
1643742900000|2022-02-01 19:15:00|267.36|265.36|268.79|266.79|269.2|267.2|265.62|263.62|0
1643743200000|2022-02-01 19:20:00|268.59|266.59|270.13|268.13|273.53|271.53|268.59|266.59|0
1643743500000|2022-02-01 19:25:00|270.23|268.23|268.69|266.69|272.4|270.4|268.38|266.38|0
1643743800000|2022-02-01 19:30:00|266.94|264.94|266.94|264.94|268.38|266.38|265.92|263.92|0
1643744100000|2022-02-01 19:35:00|266.53|264.53|268.17|266.17|270.95|268.95|266.12|264.12|0
1643744400000|2022-02-01 19:40:00|267.76|265.76|266.93|264.93|269.81|267.81|266.73|264.73|0
1643744700000|2022-02-01 19:45:00|266.73|264.73|267.24|265.24|268.37|266.37|264.89|262.89|0
1643745000000|2022-02-01 19:50:00|267.45|265.45|267.65|265.65|270.63|268.63|266.73|264.73|0
1643745300000|2022-02-01 19:55:00|267.54|265.54|266.11|264.11|269.18|267.18|265.49|263.49|0
1643745600000|2022-02-01 20:00:00|266.52|264.52|256.97|254.97|267.54|265.54|256.57|254.57|0
1643745900000|2022-02-01 20:05:00|257.78|255.78|253.47|251.47|259.19|257.19|253.27|251.27|0
1643746200000|2022-02-01 20:10:00|253.67|251.67|254.86|252.86|256.28|254.28|253.64|251.64|0
1643746500000|2022-02-01 20:15:00|254.65|252.65|254.65|252.65|256.89|254.89|254.05|252.05|0
1643746800000|2022-02-01 20:20:00|254.25|252.25|250.81|248.81|254.45|252.45|250.81|248.81|0
1643747100000|2022-02-01 20:25:00|251.01|249.01|249.2|247.2|253.43|251.43|248.1|246.1|0
1643747400000|2022-02-01 20:30:00|249|247|246.6|244.6|249|247|245|243|0
1643747700000|2022-02-01 20:35:00|246.8|244.8|252.42|250.42|252.82|250.82|245.6|243.6|0
1643748000000|2022-02-01 20:40:00|251.81|249.81|246.99|244.99|252.62|250.62|245.79|243.79|0
1643748300000|2022-02-01 20:45:00|246.39|244.39|241.81|239.81|247.39|245.39|241.61|239.61|0
1643748600000|2022-02-01 20:50:00|240.73|238.73|237.88|235.88|243.06|241.06|237.68|235.68|0
1643748900000|2022-02-01 20:55:00|238.48|236.48|242.47|240.47|242.47|240.47|237.68|235.68|0
1643749200000|2022-02-01 21:00:00|243.47|241.47|240.22|238.22|243.47|241.47|239.02|237.02|0
1643749500000|2022-02-01 21:05:00|240.02|238.02|239.22|237.22|241.02|239.02|237.42|235.42|0
1643749800000|2022-02-01 21:10:00|238.52|236.52|236.02|234.02|238.62|236.62|235.22|233.22|0
1643750100000|2022-02-01 21:15:00|234.32|231.72|234.1|231.5|234.89|232.29|233.13|230.53|0
1643750400000|2022-02-01 21:20:00|233.9|231.3|231.62|229.02|234.1|231.5|231.31|228.71|0
1643750700000|2022-02-01 21:25:00|231.71|229.11|229.34|226.74|232.01|229.41|229.34|226.74|0
1643751000000|2022-02-01 21:30:00|229.53|226.93|226.97|224.37|229.53|226.93|226.78|224.18|0
1643751300000|2022-02-01 21:35:00|226.78|224.18|226.58|223.98|226.97|224.37|225.4|222.8|0
1643751600000|2022-02-01 21:40:00|226.38|223.78|228.54|225.94|228.74|226.14|226.19|223.59|0
1643751900000|2022-02-01 21:45:00|228.34|225.74|229.33|226.73|229.33|226.73|228.34|225.74|0
1643752200000|2022-02-01 21:50:00|229.13|226.53|226.77|224.17|229.13|226.53|226.08|223.48|0
1643752500000|2022-02-01 21:55:00|226.57|223.97|229.23|226.63|229.23|226.63|226.37|223.77|0
1643752800000|2022-02-01 22:00:00|229.12|226.52|231.76|229.16|231.76|229.16|229.12|226.52|0
1643753100000|2022-02-01 22:05:00|231.92|229.32|230.74|228.14|231.92|229.32|230.74|228.14|0
1643753400000|2022-02-01 22:10:00|230.71|228.11|231.17|228.57|231.46|228.86|230.36|227.76|0
1643753700000|2022-02-01 22:15:00|231.32|228.72|232|229.4|232.03|229.43|231.32|228.72|0
1643754000000|2022-02-01 22:20:00|232.03|229.43|232.46|229.86|232.51|229.91|232.03|229.43|0
1643754300000|2022-02-01 22:25:00|232.16|229.56|232.07|229.47|232.16|229.56|231.96|229.36|0
1643754600000|2022-02-01 22:30:00|232.02|229.42|232.3|229.7|232.42|229.82|232.02|229.42|0
1643754900000|2022-02-01 22:35:00|232.39|229.79|231.87|229.27|232.39|229.79|231.81|229.21|0
1643755200000|2022-02-01 22:40:00|231.78|229.18|231.53|228.93|231.87|229.27|231.1|228.5|0
1643755500000|2022-02-01 22:45:00|231.56|228.96|230.75|228.15|231.56|228.96|230.75|228.15|0
1643755800000|2022-02-01 22:50:00|231.04|228.44|230.18|227.58|231.27|228.67|230.07|227.47|0
1643756100000|2022-02-01 22:55:00|230.12|227.52|228.56|225.96|230.12|227.52|228.13|225.53|0
1643756400000|2022-02-01 23:00:00|227.42|224.82|229.68|227.08|231.06|228.46|227.42|224.82|0
1643756700000|2022-02-01 23:05:00|229.88|227.28|230.07|227.47|231.06|228.46|227.9|225.3|0
1643757000000|2022-02-01 23:10:00|229.87|227.27|229.97|227.37|231.26|228.66|228.69|226.09|0
1643757300000|2022-02-01 23:15:00|230.07|227.47|229.28|226.68|230.07|227.47|228.79|226.19|0
1643757600000|2022-02-01 23:20:00|229.18|226.58|228.68|226.08|229.28|226.68|227.9|225.3|0
1643757900000|2022-02-01 23:25:00|228.79|226.19|227.5|224.9|228.88|226.28|227.3|224.7|0
1643758200000|2022-02-01 23:30:00|227.7|225.1|229.07|226.47|230.06|227.46|227.7|225.1|0
1643758500000|2022-02-01 23:35:00|229.17|226.57|228.08|225.48|229.86|227.26|227.89|225.29|0
1643758800000|2022-02-01 23:40:00|227.99|225.39|227.3|224.7|228.48|225.88|227.3|224.7|0
1643759100000|2022-02-01 23:45:00|227.49|224.89|228.47|225.87|228.67|226.07|227.49|224.89|0
1643759400000|2022-02-01 23:50:00|228.38|225.78|228.86|226.26|229.16|226.56|228.28|225.68|0
1643759700000|2022-02-01 23:55:00|228.97|226.37|228.07|225.47|229.06|226.46|227.88|225.28|0
1643760000000|2022-02-02 00:00:00|228.18|225.58|225.82|223.22|228.27|225.67|225.52|222.92|0
1643760300000|2022-02-02 00:05:00|225.91|223.31|225.52|222.92|226.69|224.09|225.52|222.92|0
1643760600000|2022-02-02 00:10:00|225.32|222.72|226.4|223.8|226.89|224.29|225.32|222.72|0
1643760900000|2022-02-02 00:15:00|226.69|224.09|224.53|221.93|227.08|224.48|223.95|221.35|0
1643761200000|2022-02-02 00:20:00|224.73|222.13|224.92|222.32|225.12|222.52|224.34|221.74|0
1643761500000|2022-02-02 00:25:00|224.83|222.23|223.94|221.34|225.51|222.91|223.94|221.34|0
1643761800000|2022-02-02 00:30:00|224.14|221.54|224.43|221.83|224.92|222.32|223.75|221.15|0
1643762100000|2022-02-02 00:35:00|224.53|221.93|225.11|222.51|225.11|222.51|224.33|221.73|0
1643762400000|2022-02-02 00:40:00|224.91|222.31|225.5|222.9|225.5|222.9|224.91|222.31|0
1643762700000|2022-02-02 00:45:00|225.3|222.7|224.71|222.11|225.3|222.7|224.32|221.72|0
1643763000000|2022-02-02 00:50:00|224.91|222.31|224.12|221.52|224.91|222.31|223.93|221.33|0
1643763300000|2022-02-02 00:55:00|224.32|221.72|224.32|221.72|224.71|222.11|223.93|221.33|0
1643763600000|2022-02-02 01:00:00|224.51|221.91|225.1|222.5|226.27|223.67|223.93|221.33|0
1643763900000|2022-02-02 01:05:00|224.9|222.3|223.24|220.64|224.9|222.3|222.75|220.15|0
1643764200000|2022-02-02 01:10:00|223.33|220.73|222.94|220.34|223.92|221.32|222.94|220.34|0
1643764500000|2022-02-02 01:15:00|223.53|220.93|224.7|222.1|225.87|223.27|223.53|220.93|0
1643764800000|2022-02-02 01:20:00|224.5|221.9|224.4|221.8|224.89|222.29|222.94|220.34|0
1643765100000|2022-02-02 01:25:00|224.5|221.9|224.89|222.29|225.08|222.48|224.3|221.7|0
1643765400000|2022-02-02 01:30:00|224.6|222|224.1|221.5|225.28|222.68|223.91|221.31|0
1643765700000|2022-02-02 01:35:00|223.91|221.31|224.49|221.89|225.08|222.48|223.71|221.11|0
1643766000000|2022-02-02 01:40:00|224.69|222.09|223.9|221.3|225.27|222.67|223.9|221.3|0
1643766300000|2022-02-02 01:45:00|224.1|221.5|224.68|222.08|224.88|222.28|223.9|221.3|0
1643766600000|2022-02-02 01:50:00|224.48|221.88|224.68|222.08|224.88|222.28|224.19|221.59|0
1643766900000|2022-02-02 01:55:00|224.48|221.88|224.28|221.68|224.87|222.27|224.09|221.49|0
1643767200000|2022-02-02 02:00:00|224.48|221.88|224.09|221.49|224.48|221.88|223.89|221.29|0
1643767500000|2022-02-02 02:05:00|224.19|221.59|223.99|221.39|224.67|222.07|223.89|221.29|0
1643767800000|2022-02-02 02:10:00|223.89|221.29|224.08|221.48|224.08|221.48|223.5|220.9|0
1643768100000|2022-02-02 02:15:00|223.99|221.39|224.27|221.67|224.47|221.87|223.3|220.7|0
1643768400000|2022-02-02 02:20:00|224.47|221.87|226.23|223.63|226.23|223.63|224.27|221.67|0
1643768700000|2022-02-02 02:25:00|226.03|223.43|225.25|222.65|226.23|223.63|225.05|222.45|0
1643769000000|2022-02-02 02:30:00|225.05|222.45|225.83|223.23|226.03|223.43|225.05|222.45|0
1643769300000|2022-02-02 02:35:00|225.93|223.33|226.02|223.42|226.22|223.62|225.63|223.03|0
1643769600000|2022-02-02 02:40:00|225.04|222.44|225.63|223.03|226.02|223.42|224.95|222.35|0
1643769900000|2022-02-02 02:45:00|225.73|223.13|226.02|223.42|226.21|223.61|225.63|223.03|0
1643770200000|2022-02-02 02:50:00|225.82|223.22|225.43|222.83|225.82|223.22|225.43|222.83|0
1643770500000|2022-02-02 02:55:00|225.62|223.02|225.42|222.82|225.82|223.22|225.42|222.82|0
1643770800000|2022-02-02 03:00:00|225.53|222.93|225.62|223.02|226.21|223.61|225.53|222.93|0
1643771100000|2022-02-02 03:05:00|225.42|222.82|225.42|222.82|225.81|223.21|225.42|222.82|0
1643771400000|2022-02-02 03:10:00|225.62|223.02|225.42|222.82|225.81|223.21|225.03|222.43|0
1643771700000|2022-02-02 03:15:00|225.22|222.62|225.81|223.21|226|223.4|225.02|222.42|0
1643772000000|2022-02-02 03:20:00|225.91|223.31|224.82|222.22|226|223.4|224.82|222.22|0
1643772300000|2022-02-02 03:25:00|225.02|222.42|225.02|222.42|225.02|222.42|224.63|222.03|0
1643772600000|2022-02-02 03:30:00|225.21|222.61|224.23|221.63|225.21|222.61|224.23|221.63|0
1643772900000|2022-02-02 03:35:00|224.43|221.83|224.62|222.02|224.62|222.02|223.94|221.34|0
1643773200000|2022-02-02 03:40:00|224.42|221.82|224.42|221.82|224.62|222.02|224.23|221.63|0
1643773500000|2022-02-02 03:45:00|224.52|221.92|225.01|222.41|225.2|222.6|224.23|221.63|0
1643773800000|2022-02-02 03:50:00|224.91|222.31|224.81|222.21|225.01|222.41|224.81|222.21|0
1643774100000|2022-02-02 03:55:00|224.91|222.31|224.22|221.62|225|222.4|224.22|221.62|0
1643774400000|2022-02-02 04:00:00|224.41|221.81|223.82|221.22|224.61|222.01|223.82|221.22|0
1643774700000|2022-02-02 04:05:00|223.93|221.33|223.82|221.22|224.02|221.42|223.63|221.03|0
1643775000000|2022-02-02 04:10:00|223.73|221.13|223.43|220.83|223.73|221.13|223.23|220.63|0
1643775300000|2022-02-02 04:15:00|223.23|220.63|223.14|220.54|223.23|220.63|222.84|220.24|0
1643775600000|2022-02-02 04:20:00|223.23|220.63|223.62|221.02|223.81|221.21|223.23|220.63|0
1643775900000|2022-02-02 04:25:00|223.52|220.92|223.81|221.21|223.81|221.21|223.42|220.82|0
1643776200000|2022-02-02 04:30:00|223.62|221.02|223.61|221.01|223.81|221.21|223.42|220.82|0
1643776500000|2022-02-02 04:35:00|223.42|220.82|223.61|221.01|223.61|221.01|222.83|220.23|0
1643776800000|2022-02-02 04:40:00|223.81|221.21|223.8|221.2|223.81|221.21|223.41|220.81|0
1643777100000|2022-02-02 04:45:00|223.61|221.01|223.8|221.2|224.39|221.79|223.61|221.01|0
1643777400000|2022-02-02 04:50:00|223.6|221|223.02|220.42|223.8|221.2|222.92|220.32|0
1643777700000|2022-02-02 04:55:00|222.82|220.22|223.01|220.41|223.21|220.61|222.63|220.03|0
1643778000000|2022-02-02 05:00:00|222.92|220.32|221.65|219.05|223.21|220.61|221.65|219.05|0
1643778300000|2022-02-02 05:05:00|221.84|219.24|222.03|219.43|222.43|219.83|221.45|218.85|0
1643778600000|2022-02-02 05:10:00|221.84|219.24|222.03|219.43|222.03|219.43|221.64|219.04|0
1643778900000|2022-02-02 05:15:00|222.13|219.53|222.03|219.43|222.61|220.01|222.03|219.43|0
1643779200000|2022-02-02 05:20:00|222.22|219.62|221.83|219.23|222.22|219.62|221.64|219.04|0
1643779500000|2022-02-02 05:25:00|221.64|219.04|221.44|218.84|221.74|219.14|221.25|218.65|0
1643779800000|2022-02-02 05:30:00|221.25|218.65|221.44|218.84|221.63|219.03|221.25|218.65|0
1643780100000|2022-02-02 05:35:00|221.54|218.94|221.24|218.64|221.63|219.03|221.24|218.64|0
1643780400000|2022-02-02 05:40:00|221.43|218.83|220.85|218.25|221.43|218.83|216.98|214.38|0
1643780700000|2022-02-02 05:45:00|220.65|218.05|220.07|217.47|220.76|218.16|220.07|217.47|0
1643781000000|2022-02-02 05:50:00|220.26|217.66|220.26|217.66|220.85|218.25|220.07|217.47|0
1643781300000|2022-02-02 05:55:00|220.07|217.47|219.68|217.08|220.26|217.66|219.48|216.88|0
1643781600000|2022-02-02 06:00:00|219.78|217.18|218.32|215.72|219.87|217.27|218.32|215.72|0
1643781900000|2022-02-02 06:05:00|217.93|215.33|218.32|215.72|218.32|215.72|217.16|214.56|0
1643782200000|2022-02-02 06:10:00|218.22|215.62|217.54|214.94|218.32|215.72|217.54|214.94|0
1643782500000|2022-02-02 06:15:00|217.74|215.14|217.73|215.13|218.12|215.52|217.64|215.04|0
1643782800000|2022-02-02 06:20:00|217.54|214.94|216.87|214.27|217.92|215.32|216.87|214.27|0
1643783100000|2022-02-02 06:25:00|217.06|214.46|216.57|213.97|217.34|214.74|216.57|213.97|0
1643783400000|2022-02-02 06:30:00|216.38|213.78|216.76|214.16|216.76|214.16|214.84|212.24|0
1643783700000|2022-02-02 06:35:00|216.95|214.35|217.82|215.22|218.3|215.7|216.95|214.35|0
1643784000000|2022-02-02 06:40:00|217.91|215.31|220.62|218.02|220.82|218.22|217.72|215.12|0
1643784300000|2022-02-02 06:45:00|220.82|218.22|221.01|218.41|221.4|218.8|220.62|218.02|0
1643784600000|2022-02-02 06:50:00|221.2|218.6|221|218.4|221.3|218.7|220.23|217.63|0
1643784900000|2022-02-02 06:55:00|221.2|218.6|220.33|217.73|222.17|219.57|220.23|217.63|0
1643785200000|2022-02-02 07:00:00|220.42|217.82|221.78|219.18|222.56|219.96|220.42|217.82|0
1643785500000|2022-02-02 07:05:00|222.17|219.57|221.58|218.98|222.36|219.76|220.22|217.62|0
1643785800000|2022-02-02 07:10:00|221.77|219.17|220.61|218.01|222.16|219.56|220.41|217.81|0
1643786100000|2022-02-02 07:15:00|220.51|217.91|219.63|217.03|220.8|218.2|219.63|217.03|0
1643786400000|2022-02-02 07:20:00|219.44|216.84|219.82|217.22|220.41|217.81|219.25|216.65|0
1643786700000|2022-02-02 07:25:00|219.73|217.13|218.47|215.87|220.4|217.8|218.08|215.48|0
1643787000000|2022-02-02 07:30:00|218.66|216.06|218.46|215.86|218.95|216.35|216.92|214.32|0
1643787300000|2022-02-02 07:35:00|218.27|215.67|220.79|218.19|221.08|218.48|218.27|215.67|0
1643787600000|2022-02-02 07:40:00|220.69|218.09|218.46|215.86|220.98|218.38|218.46|215.86|0
1643787900000|2022-02-02 07:45:00|218.84|216.24|221.75|219.15|222.05|219.45|218.84|216.24|0
1643788200000|2022-02-02 07:50:00|221.56|218.96|221.46|218.86|222.05|219.45|220.97|218.37|0
1643788500000|2022-02-02 07:55:00|221.36|218.76|221.55|218.95|221.75|219.15|220.97|218.37|0
1643788800000|2022-02-02 08:00:00|221.36|218.76|222.51|219.91|223.49|220.89|220.18|217.58|0
1643789100000|2022-02-02 08:05:00|222.8|220.8|220.46|218.46|223.39|221.39|219.48|217.48|0
1643789400000|2022-02-02 08:10:00|220.36|218.36|220.45|218.45|221.82|219.82|219.29|217.29|0
1643789700000|2022-02-02 08:15:00|220.65|218.65|222.79|220.79|223.18|221.18|220.26|218.26|0
1643790000000|2022-02-02 08:20:00|222.6|220.6|220.84|218.84|222.79|220.79|219.28|217.28|0
1643790300000|2022-02-02 08:25:00|220.74|218.74|221.72|219.72|221.81|219.81|219.09|217.09|0
1643790600000|2022-02-02 08:30:00|222.2|220.2|222.69|220.69|222.79|220.79|220.64|218.64|0
1643790900000|2022-02-02 08:35:00|222.59|220.59|224.06|222.06|224.06|222.06|221.03|219.03|0
1643791200000|2022-02-02 08:40:00|224.15|222.15|223.56|221.56|224.55|222.55|222.58|220.58|0
1643791500000|2022-02-02 08:45:00|223.37|221.37|225.52|223.52|225.52|223.52|222.78|220.78|0
1643791800000|2022-02-02 08:50:00|225.92|223.92|223.75|221.75|226.71|224.71|221.8|219.8|0
1643792100000|2022-02-02 08:55:00|225.03|223.03|223.95|221.95|225.13|223.13|223.75|221.75|0
1643792400000|2022-02-02 09:00:00|223.66|221.66|220.14|218.14|224.54|222.54|220.04|218.04|0
1643792700000|2022-02-02 09:05:00|220.04|218.04|218.58|216.58|220.23|218.23|217.13|215.13|0
1643793000000|2022-02-02 09:10:00|218.48|216.48|215|213|218.87|216.87|214.81|212.81|0
1643793300000|2022-02-02 09:15:00|215.19|213.19|216.73|214.73|216.73|214.73|214.42|212.42|0
1643793600000|2022-02-02 09:20:00|216.45|214.45|215.19|213.19|216.64|214.64|214.99|212.99|0
1643793900000|2022-02-02 09:25:00|215.09|213.09|217.31|215.31|217.89|215.89|214.61|212.61|0
1643794200000|2022-02-02 09:30:00|217.11|215.11|217.11|215.11|217.5|215.5|215.76|213.76|0
1643794500000|2022-02-02 09:35:00|217.3|215.3|215.56|213.56|218.27|216.27|215.37|213.37|0
1643794800000|2022-02-02 09:40:00|215.75|213.75|212.68|210.68|215.95|213.95|212.68|210.68|0
1643795100000|2022-02-02 09:45:00|212.87|210.87|210.86|208.86|214.02|212.02|210.86|208.86|0
1643795400000|2022-02-02 09:50:00|211.14|209.14|209.81|207.81|211.14|209.14|209.81|207.81|0
1643795700000|2022-02-02 09:55:00|209.91|207.91|209.8|207.8|210.19|208.19|208.66|206.66|0
1643796000000|2022-02-02 10:00:00|209.61|207.61|210.75|208.75|211.33|209.33|209.61|207.61|0
1643796300000|2022-02-02 10:05:00|209.8|207.8|212.47|210.47|212.66|210.66|209.61|207.61|0
1643796600000|2022-02-02 10:10:00|212.66|210.66|210.94|208.94|212.85|210.85|210.94|208.94|0
1643796900000|2022-02-02 10:15:00|210.75|208.75|211.51|209.51|212.08|210.08|210.17|208.17|0
1643797200000|2022-02-02 10:20:00|211.7|209.7|211.51|209.51|213.04|211.04|211.31|209.31|0
1643797500000|2022-02-02 10:25:00|211.89|209.89|211.69|209.69|212.46|210.46|211.12|209.12|0
1643797800000|2022-02-02 10:30:00|211.79|209.79|210.93|208.93|212.08|210.08|210.17|208.17|0
1643798100000|2022-02-02 10:35:00|211.12|209.12|210.54|208.54|212.26|210.26|209.78|207.78|0
1643798400000|2022-02-02 10:40:00|210.92|208.92|211.88|209.88|212.45|210.45|209.97|207.97|0
1643798700000|2022-02-02 10:45:00|211.69|209.69|213.41|211.41|213.7|211.7|211.69|209.69|0
1643799000000|2022-02-02 10:50:00|213.22|211.22|212.83|210.83|213.22|211.22|211.87|209.87|0
1643799300000|2022-02-02 10:55:00|213.02|211.02|213.21|211.21|214.17|212.17|212.64|210.64|0
1643799600000|2022-02-02 11:00:00|212.83|210.83|214.55|212.55|215.13|213.13|212.63|210.63|0
1643799900000|2022-02-02 11:05:00|214.74|212.74|215.32|213.32|216.48|214.48|214.55|212.55|0
1643800200000|2022-02-02 11:10:00|215.51|213.51|216.09|214.09|216.77|214.77|215.32|213.32|0
1643800500000|2022-02-02 11:15:00|215.89|213.89|216.28|214.28|216.86|214.86|215.51|213.51|0
1643800800000|2022-02-02 11:20:00|216.47|214.47|214.73|212.73|216.47|214.47|214.16|212.16|0
1643801100000|2022-02-02 11:25:00|214.93|212.93|214.92|212.92|215.5|213.5|214.35|212.35|0
1643801400000|2022-02-02 11:30:00|215.12|213.12|213.96|211.96|215.12|213.12|213.96|211.96|0
1643801700000|2022-02-02 11:35:00|214.15|212.15|214.34|212.34|214.53|212.53|213.57|211.57|0
1643802000000|2022-02-02 11:40:00|214.15|212.15|214.53|212.53|215.3|213.3|213.38|211.38|0
1643802300000|2022-02-02 11:45:00|214.34|212.34|213.28|211.28|214.34|212.34|212.8|210.8|0
1643802600000|2022-02-02 11:50:00|213.37|211.37|212.03|210.03|213.56|211.56|211.84|209.84|0
1643802900000|2022-02-02 11:55:00|212.22|210.22|212.41|210.41|212.98|210.98|212.03|210.03|0
1643803200000|2022-02-02 12:00:00|212.6|210.6|213.17|211.17|214.33|212.33|212.6|210.6|0
1643803500000|2022-02-02 12:05:00|213.36|211.36|212.21|210.21|214.13|212.13|212.02|210.02|0
1643803800000|2022-02-02 12:10:00|212.02|210.02|210.3|208.3|212.02|210.02|208.4|206.4|0
1643804100000|2022-02-02 12:15:00|210.11|208.11|208.77|206.77|210.3|208.3|208.2|206.2|0
1643804400000|2022-02-02 12:20:00|208.58|206.58|209.34|207.34|210.1|208.1|208.58|206.58|0
1643804700000|2022-02-02 12:25:00|209.15|207.15|209.34|207.34|210.1|208.1|208.39|206.39|0
1643805000000|2022-02-02 12:30:00|209.53|207.53|210.48|208.48|210.48|208.48|209.53|207.53|0
1643805300000|2022-02-02 12:35:00|210.67|208.67|211.62|209.62|211.62|209.62|209.71|207.71|0
1643805600000|2022-02-02 12:40:00|211.81|209.81|210.09|208.09|212.29|210.29|210.09|208.09|0
1643805900000|2022-02-02 12:45:00|210.28|208.28|209.14|207.14|210.47|208.47|208.57|206.57|0
1643806200000|2022-02-02 12:50:00|208.95|206.95|208.86|206.86|209.91|207.91|208.19|206.19|0
1643806500000|2022-02-02 12:55:00|209.05|207.05|206.97|204.97|209.05|207.05|206.22|204.22|0
1643806800000|2022-02-02 13:00:00|207.63|205.63|208.67|206.67|210|208|207.16|205.16|0
1643807100000|2022-02-02 13:05:00|208.48|206.48|209.04|207.04|209.61|207.61|207.91|205.91|0
1643807400000|2022-02-02 13:10:00|208.85|206.85|208.43|206.43|210.37|208.37|207.86|205.86|0
1643807700000|2022-02-02 13:15:00|208.81|206.81|210.34|208.34|210.34|208.34|207.86|205.86|0
1643808000000|2022-02-02 13:20:00|210.53|208.53|213.02|211.02|213.22|211.22|210.15|208.15|0
1643808300000|2022-02-02 13:25:00|213.22|211.22|212.64|210.64|213.89|211.89|212.25|210.25|0
1643808600000|2022-02-02 13:30:00|212.44|210.44|211.96|209.96|213.02|211.02|211.67|209.67|0
1643808900000|2022-02-02 13:35:00|212.06|210.06|212.35|210.35|212.82|210.82|210.05|208.05|0
1643809200000|2022-02-02 13:40:00|212.44|210.44|212.73|210.73|212.82|210.82|210.52|208.52|0
1643809500000|2022-02-02 13:45:00|212.63|210.63|211.09|209.09|212.82|210.82|210.71|208.71|0
1643809800000|2022-02-02 13:50:00|211.47|209.47|215.71|213.71|216.1|214.1|211.47|209.47|0
1643810100000|2022-02-02 13:55:00|215.9|213.9|216.87|214.87|217.65|215.65|215.71|213.71|0
1643810400000|2022-02-02 14:00:00|217.26|215.26|216.29|214.29|218.23|216.23|215.9|213.9|0
1643810700000|2022-02-02 14:05:00|216.19|214.19|216.48|214.48|217.64|215.64|215.7|213.7|0
1643811000000|2022-02-02 14:10:00|216.28|214.28|219.91|217.91|219.91|217.91|215.97|213.97|0
1643811300000|2022-02-02 14:15:00|219.72|217.72|220.01|218.01|221.85|219.85|217.78|215.78|0
1643811600000|2022-02-02 14:20:00|220.88|218.88|219.13|217.13|221.46|219.46|219.13|217.13|0
1643811900000|2022-02-02 14:25:00|218.94|216.94|220.97|218.97|221.65|219.65|217.78|215.78|0
1643812200000|2022-02-02 14:30:00|220.68|218.68|221.36|219.36|224.19|222.19|220.29|218.29|0
1643812500000|2022-02-02 14:35:00|220.87|218.87|216.03|214.03|221.36|219.36|213.92|211.92|0
1643812800000|2022-02-02 14:40:00|215.84|213.84|224.77|222.77|227.91|225.91|214.88|212.88|0
1643813100000|2022-02-02 14:45:00|223.99|221.99|231.08|229.08|231.08|229.08|223.2|221.2|0
1643813400000|2022-02-02 14:50:00|231.28|229.28|228.09|226.09|231.94|229.94|225.55|223.55|0
1643813700000|2022-02-02 14:55:00|227.5|225.5|228.87|226.87|233.02|231.02|225.54|223.54|0
1643814000000|2022-02-02 15:00:00|228.28|226.28|218.98|216.98|228.28|226.28|218.01|216.01|0
1643814300000|2022-02-02 15:05:00|219.37|217.37|218.48|216.48|221.33|219.33|216.73|214.73|0
1643814600000|2022-02-02 15:10:00|218.67|216.67|225.52|223.72|225.61|223.81|215.76|213.76|0
1643814900000|2022-02-02 15:15:00|224.82|223.02|224.85|223.05|229.37|227.57|222.86|221.06|0
1643815200000|2022-02-02 15:20:00|225.05|223.25|230.17|228.37|230.17|228.37|222.31|220.51|0
1643815500000|2022-02-02 15:25:00|229.97|228.17|231.36|229.56|233.35|231.55|227.8|226|0
1643815800000|2022-02-02 15:30:00|231.16|229.36|233.14|231.34|233.54|231.74|227.2|225.4|0
1643816100000|2022-02-02 15:35:00|232.94|231.14|226.75|224.95|236.94|235.14|226.16|224.36|0
1643816400000|2022-02-02 15:40:00|225.77|223.97|222.29|220.49|230.78|228.98|221.52|219.72|0
1643816700000|2022-02-02 15:45:00|222.2|220.4|221.03|219.23|225.23|223.43|218.41|216.61|0
1643817000000|2022-02-02 15:50:00|220.93|219.13|226.99|225.19|229.96|228.16|220.25|218.45|0
1643817300000|2022-02-02 15:55:00|227.58|225.78|223.17|221.37|227.58|225.78|223.17|221.37|0
1643817600000|2022-02-02 16:00:00|223.65|221.85|228.27|226.47|230.15|228.35|222.29|220.49|0
1643817900000|2022-02-02 16:05:00|228.76|226.96|233.52|231.72|234.12|232.32|226.79|224.99|0
1643818200000|2022-02-02 16:10:00|233.63|231.83|238.33|236.53|238.33|236.53|230.94|229.14|0
1643818500000|2022-02-02 16:15:00|237.93|236.13|234.72|232.92|239.74|237.94|233.12|231.32|0
1643818800000|2022-02-02 16:20:00|234.52|232.72|231.92|230.12|234.52|232.72|229.74|227.94|0
1643819100000|2022-02-02 16:25:00|231.03|229.23|230.13|228.33|231.92|230.12|227.96|226.16|0
1643819400000|2022-02-02 16:30:00|231.32|229.52|232.91|231.11|234.91|233.11|230.53|228.73|0
1643819700000|2022-02-02 16:35:00|233.11|231.31|237.31|235.51|238.72|236.92|231.52|229.72|0
1643820000000|2022-02-02 16:40:00|236.71|234.91|232.71|230.91|237.51|235.71|231.42|229.62|0
1643820300000|2022-02-02 16:45:00|233.11|231.31|231.51|229.71|234.81|233.01|227.95|226.15|0
1643820600000|2022-02-02 16:50:00|231.42|229.62|228.34|226.54|231.91|230.11|226.96|225.16|0
1643820900000|2022-02-02 16:55:00|228.74|226.94|226.17|224.37|229.92|228.12|226.17|224.37|0
1643821200000|2022-02-02 17:00:00|226.37|224.57|227.74|225.94|229.72|227.92|225.78|223.98|0
1643821500000|2022-02-02 17:05:00|227.15|225.35|219.14|217.34|227.15|225.35|218.56|216.76|0
1643821800000|2022-02-02 17:10:00|218.94|217.14|219.04|217.24|221.27|219.47|218.36|216.56|0
1643822100000|2022-02-02 17:15:00|218.94|217.14|222.93|221.13|224.98|223.18|216.62|214.82|0
1643822400000|2022-02-02 17:20:00|222.83|221.03|222.83|221.03|223.41|221.61|220.68|218.88|0
1643822700000|2022-02-02 17:25:00|223.41|221.61|223.21|221.41|223.8|222|221.26|219.46|0
1643823000000|2022-02-02 17:30:00|223.41|221.61|221.84|220.04|225.96|224.16|221.65|219.85|0
1643823300000|2022-02-02 17:35:00|222.04|220.24|219.12|217.32|223.01|221.21|218.93|217.13|0
1643823600000|2022-02-02 17:40:00|219.51|217.71|218.15|216.35|220.67|218.87|218.15|216.35|0
1643823900000|2022-02-02 17:45:00|218.34|216.54|214.68|212.88|218.34|216.54|212.38|210.58|0
1643824200000|2022-02-02 17:50:00|214.59|212.79|213.91|212.11|216.02|214.22|213.91|212.11|0
1643824500000|2022-02-02 17:55:00|214.29|212.49|210.09|208.29|215.25|213.45|210.09|208.29|0
1643824800000|2022-02-02 18:00:00|210.47|208.67|213.52|211.72|213.52|211.72|210.08|208.28|0
1643825100000|2022-02-02 18:05:00|213.14|211.34|215.24|213.44|215.24|213.44|212.18|210.38|0
1643825400000|2022-02-02 18:10:00|214.86|213.06|214.76|212.96|217.55|215.75|214.37|212.57|0
1643825700000|2022-02-02 18:15:00|214.57|212.77|215.24|213.44|216.3|214.5|211.88|210.08|0
1643826000000|2022-02-02 18:20:00|214.95|213.15|217.46|215.66|218.23|216.43|214.18|212.38|0
1643826300000|2022-02-02 18:25:00|217.26|215.46|218.62|216.82|221.74|219.94|216.3|214.5|0
1643826600000|2022-02-02 18:30:00|218.81|217.01|216.01|214.21|219.2|217.4|215.71|213.91|0
1643826900000|2022-02-02 18:35:00|216.1|214.3|212.63|210.83|216.1|214.3|212.63|210.83|0
1643827200000|2022-02-02 18:40:00|212.92|211.12|213.01|211.21|214.93|213.13|211.1|209.3|0
1643827500000|2022-02-02 18:45:00|213.39|211.59|216.67|214.87|216.67|214.87|211.86|210.06|0
1643827800000|2022-02-02 18:50:00|216.09|214.29|215.51|213.71|217.83|216.03|214.64|212.84|0
1643828100000|2022-02-02 18:55:00|215.7|213.9|214.16|212.36|216.09|214.29|213.19|211.39|0
1643828400000|2022-02-02 19:00:00|213.96|212.16|210.51|208.71|214.73|212.93|209.94|208.14|0
1643828700000|2022-02-02 19:05:00|210.32|208.52|212.61|210.81|214.15|212.35|209.94|208.14|0
1643829000000|2022-02-02 19:10:00|212.42|210.62|215.5|213.7|216.08|214.28|210.61|208.81|0
1643829300000|2022-02-02 19:15:00|214.92|213.12|213.38|211.58|218.59|216.79|212.22|210.42|0
1643829600000|2022-02-02 19:20:00|213.57|211.77|217.23|215.43|217.62|215.82|213.38|211.58|0
1643829900000|2022-02-02 19:25:00|216.84|215.04|212.7|210.9|219.76|217.96|211.65|209.85|0
1643830200000|2022-02-02 19:30:00|212.31|210.51|206.73|204.93|212.89|211.09|206.35|204.55|0
1643830500000|2022-02-02 19:35:00|206.92|205.12|208.84|207.04|210.76|208.96|205.97|204.17|0
1643830800000|2022-02-02 19:40:00|208.45|206.65|205.39|203.59|208.45|206.65|203.68|201.88|0
1643831100000|2022-02-02 19:45:00|205.2|203.4|203.21|201.41|207.11|205.31|202.35|200.55|0
1643831400000|2022-02-02 19:50:00|203.11|201.31|202.73|200.93|204.82|203.02|201.6|199.8|0
1643831700000|2022-02-02 19:55:00|202.92|201.12|206.91|205.11|207.1|205.3|202.92|201.12|0
1643832000000|2022-02-02 20:00:00|206.72|204.92|204.05|202.25|209.98|208.18|202.53|200.73|0
1643832300000|2022-02-02 20:05:00|204.43|202.63|206.52|204.72|207.1|205.3|203.67|201.87|0
1643832600000|2022-02-02 20:10:00|206.43|204.63|206.52|204.72|208.05|206.25|204.8|203|0
1643832900000|2022-02-02 20:15:00|206.43|204.63|200.07|198.27|207.09|205.29|199.51|197.71|0
1643833200000|2022-02-02 20:20:00|199.69|197.89|201.95|200.15|202.81|201.01|199.32|197.52|0
1643833500000|2022-02-02 20:25:00|201.86|200.06|204.03|202.23|206.51|204.71|199.69|197.89|0
1643833800000|2022-02-02 20:30:00|203.84|202.04|201.57|199.77|206.04|204.24|201.57|199.77|0
1643834100000|2022-02-02 20:35:00|201.38|199.58|204.22|202.42|205.36|203.56|200.63|198.83|0
1643834400000|2022-02-02 20:40:00|203.84|202.04|201.56|199.76|204.79|202.99|201.56|199.76|0
1643834700000|2022-02-02 20:45:00|201.85|200.05|200.62|198.82|202.89|201.09|199.49|197.69|0
1643835000000|2022-02-02 20:50:00|200.43|198.63|201.75|199.95|207.84|206.04|200.43|198.63|0
1643835300000|2022-02-02 20:55:00|201.94|200.14|205.35|203.55|205.73|203.93|198.73|196.93|0
1643835600000|2022-02-02 21:00:00|205.73|203.93|208.41|206.61|208.79|206.99|203.26|201.46|0
1643835900000|2022-02-02 21:05:00|208.21|206.41|226.29|224.49|227.17|225.37|207.83|206.03|0
1643836200000|2022-02-02 21:10:00|228.37|226.57|230.95|229.15|233.96|232.16|227.57|225.77|0
1643836500000|2022-02-02 21:15:00|230.55|228.35|231.85|229.65|232.75|230.55|227.67|225.47|0
1643836800000|2022-02-02 21:20:00|232.25|230.05|232.75|230.55|235.36|233.16|231.95|229.75|0
1643837100000|2022-02-02 21:25:00|232.95|230.75|231.55|229.35|233.55|231.35|230.95|228.75|0
1643837400000|2022-02-02 21:30:00|231.65|229.45|231.14|228.94|232.65|230.45|229.35|227.15|0
1643837700000|2022-02-02 21:35:00|230.94|228.74|231.04|228.84|231.54|229.34|228.95|226.75|0
1643838000000|2022-02-02 21:40:00|230.94|228.74|229.54|227.34|231.74|229.54|229.54|227.34|0
1643838300000|2022-02-02 21:45:00|229.85|227.65|231.73|229.53|232.14|229.94|229.74|227.54|0
1643838600000|2022-02-02 21:50:00|231.53|229.33|230.33|228.13|232.13|229.93|229.14|226.94|0
1643838900000|2022-02-02 21:55:00|230.53|228.33|228.64|226.44|230.53|228.33|228.64|226.44|0
1643839200000|2022-02-02 22:00:00|228.83|226.63|230.35|228.15|230.35|228.15|228.42|226.22|0
1643839500000|2022-02-02 22:05:00|230.38|228.18|229.8|227.6|230.38|228.18|229.65|227.45|0
1643839800000|2022-02-02 22:10:00|229.91|227.71|231.19|228.99|231.19|228.99|229.48|227.28|0
1643840100000|2022-02-02 22:15:00|231.21|229.01|232.65|230.45|232.65|230.45|231.19|228.99|0
1643840400000|2022-02-02 22:20:00|232.62|230.42|232.62|230.42|232.77|230.57|232.45|230.25|0
1643840700000|2022-02-02 22:25:00|232.56|230.36|231.67|229.47|232.6|230.4|231.36|229.16|0
1643841000000|2022-02-02 22:30:00|231.9|229.7|231.5|229.3|231.9|229.7|231.5|229.3|0
1643841300000|2022-02-02 22:35:00|231.52|229.32|232.48|230.28|232.51|230.31|231.5|229.3|0
1643841600000|2022-02-02 22:40:00|232.51|230.31|232.51|230.31|232.51|230.31|232.48|230.28|0
1643841900000|2022-02-02 22:45:00|232.48|230.28|232.98|230.78|232.98|230.78|232.34|230.14|0
1643842200000|2022-02-02 22:50:00|232.78|230.58|233.64|231.44|233.79|231.59|232.78|230.58|0
1643842500000|2022-02-02 22:55:00|233.62|231.42|233.53|231.33|234.38|232.18|233.15|230.95|0
1643842800000|2022-02-02 23:00:00|233.08|230.88|233.18|230.98|233.38|231.18|230.6|228.4|0
1643843100000|2022-02-02 23:05:00|232.98|230.78|234.97|232.77|234.97|232.77|232.19|229.99|0
1643843400000|2022-02-02 23:10:00|234.77|232.57|235.76|233.56|235.96|233.76|234.57|232.37|0
1643843700000|2022-02-02 23:15:00|235.56|233.36|236.36|234.16|236.36|234.16|234.17|231.97|0
1643844000000|2022-02-02 23:20:00|236.16|233.96|235.76|233.56|236.76|234.56|235.36|233.16|0
1643844300000|2022-02-02 23:25:00|235.96|233.76|236.55|234.35|236.75|234.55|235.95|233.75|0
1643844600000|2022-02-02 23:30:00|236.35|234.15|238.35|236.15|238.95|236.75|236.35|234.15|0
1643844900000|2022-02-02 23:35:00|238.15|235.95|241.37|239.17|241.37|239.17|237.75|235.55|0
1643845200000|2022-02-02 23:40:00|241.16|238.96|243.38|241.18|243.59|241.39|241.16|238.96|0
1643845500000|2022-02-02 23:45:00|243.59|241.39|244.5|242.3|244.6|242.4|242.68|240.48|0
1643845800000|2022-02-02 23:50:00|244.6|242.4|243.38|241.18|244.8|242.6|243.18|240.98|0
1643846100000|2022-02-02 23:55:00|243.58|241.38|244.09|241.89|244.8|242.6|242.77|240.57|0
1643846400000|2022-02-03 00:00:00|244.19|241.99|241.35|239.15|244.39|242.19|240.95|238.75|0
1643846700000|2022-02-03 00:05:00|241.46|239.26|244.18|241.98|244.79|242.59|241.46|239.26|0
1643847000000|2022-02-03 00:10:00|243.98|241.78|241.55|239.35|244.29|242.09|241.35|239.15|0
1643847300000|2022-02-03 00:15:00|241.25|239.05|240.84|238.64|241.55|239.35|238.53|236.33|0
1643847600000|2022-02-03 00:20:00|240.74|238.54|239.53|237.33|240.94|238.74|239.53|237.33|0
1643847900000|2022-02-03 00:25:00|239.63|237.43|240.64|238.44|241.74|239.54|239.63|237.43|0
1643848200000|2022-02-03 00:30:00|240.73|238.53|242.14|239.94|242.14|239.94|239.43|237.23|0
1643848500000|2022-02-03 00:35:00|242.35|240.15|242.75|240.55|243.36|241.16|240.13|237.93|0
1643848800000|2022-02-03 00:40:00|242.55|240.35|241.74|239.54|242.55|240.35|240.73|238.53|0
1643849100000|2022-02-03 00:45:00|241.53|239.33|242.14|239.94|242.74|240.54|240.53|238.33|0
1643849400000|2022-02-03 00:50:00|242.54|240.34|241.53|239.33|242.54|240.34|241.13|238.93|0
1643849700000|2022-02-03 00:55:00|241.43|239.23|243.34|241.14|243.75|241.55|241.12|238.92|0
1643850000000|2022-02-03 01:00:00|243.14|240.94|241.32|239.12|243.55|241.35|240.52|238.32|0
1643850300000|2022-02-03 01:05:00|241.12|238.92|244.76|242.56|244.76|242.56|240.62|238.42|0
1643850600000|2022-02-03 01:10:00|244.35|242.15|243.34|241.14|244.35|242.15|241.92|239.72|0
1643850900000|2022-02-03 01:15:00|243.54|241.34|245.16|242.96|245.47|243.27|242.53|240.33|0
1643851200000|2022-02-03 01:20:00|245.36|243.16|244.35|242.15|245.36|243.16|242.93|240.73|0
1643851500000|2022-02-03 01:25:00|244.14|241.94|246.29|244.09|246.39|244.19|243.33|241.13|0
1643851800000|2022-02-03 01:30:00|246.39|244.19|246.28|244.08|246.59|244.39|245.79|243.59|0
1643852100000|2022-02-03 01:35:00|246.19|243.99|244.28|242.08|246.48|244.28|244.08|241.88|0
1643852400000|2022-02-03 01:40:00|244.48|242.28|244.07|241.87|245.18|242.98|243.87|241.67|0
1643852700000|2022-02-03 01:45:00|244.18|241.98|246.27|244.07|246.68|244.48|244.07|241.87|0
1643853000000|2022-02-03 01:50:00|246.18|243.98|246.67|244.47|246.68|244.48|245.78|243.58|0
1643853300000|2022-02-03 01:55:00|246.58|244.38|247.68|245.48|248.28|246.08|246.47|244.27|0
1643853600000|2022-02-03 02:00:00|247.88|245.68|248.48|246.28|248.48|246.28|247.58|245.38|0
1643853900000|2022-02-03 02:05:00|248.28|246.08|247.87|245.67|249.69|247.49|247.87|245.67|0
1643854200000|2022-02-03 02:10:00|247.67|245.47|248.17|245.97|248.47|246.27|247.07|244.87|0
1643854500000|2022-02-03 02:15:00|248.07|245.87|248.07|245.87|248.27|246.07|247.47|245.27|0
1643854800000|2022-02-03 02:20:00|247.97|245.77|248.06|245.86|248.67|246.47|247.86|245.66|0
1643855100000|2022-02-03 02:25:00|248.27|246.07|247.26|245.06|248.27|246.07|246.65|244.45|0
1643855400000|2022-02-03 02:30:00|247.06|244.86|247.66|245.46|247.66|245.46|247.05|244.85|0
1643855700000|2022-02-03 02:35:00|247.86|245.66|247.05|244.85|248.06|245.86|247.05|244.85|0
1643856000000|2022-02-03 02:40:00|246.85|244.65|246.04|243.84|247.05|244.85|246.04|243.84|0
1643856300000|2022-02-03 02:45:00|245.84|243.64|244.84|242.64|245.84|243.64|244.54|242.34|0
1643856600000|2022-02-03 02:50:00|245.04|242.84|245.04|242.84|245.24|243.04|244.64|242.44|0
1643856900000|2022-02-03 02:55:00|244.94|242.74|245.23|243.03|245.24|243.04|244.63|242.43|0
1643857200000|2022-02-03 03:00:00|245.03|242.83|244.83|242.63|245.23|243.03|244.63|242.43|0
1643857500000|2022-02-03 03:05:00|244.63|242.43|242.43|240.23|244.63|242.43|242.43|240.23|0
1643857800000|2022-02-03 03:10:00|242.23|240.03|243.62|241.42|243.63|241.43|242.23|240.03|0
1643858100000|2022-02-03 03:15:00|243.53|241.33|243.62|241.42|244.02|241.82|243.23|241.03|0
1643858400000|2022-02-03 03:20:00|243.53|241.33|243.82|241.62|244.22|242.02|243.22|241.02|0
1643858700000|2022-02-03 03:25:00|244.02|241.82|243.62|241.42|244.02|241.82|243.22|241.02|0
1643859000000|2022-02-03 03:30:00|243.72|241.52|245.01|242.81|245.21|243.01|243.72|241.52|0
1643859300000|2022-02-03 03:35:00|245.21|243.01|244.41|242.21|245.21|243.01|244.41|242.21|0
1643859600000|2022-02-03 03:40:00|244.21|242.01|245.61|243.41|245.61|243.41|244.21|242.01|0
1643859900000|2022-02-03 03:45:00|245.51|243.31|245.11|242.91|245.61|243.41|244.91|242.71|0
1643860200000|2022-02-03 03:50:00|245.01|242.81|244|241.8|245.61|243.41|243.8|241.6|0
1643860500000|2022-02-03 03:55:00|243.8|241.6|242.4|240.2|244.8|242.6|241.81|239.61|0
1643860800000|2022-02-03 04:00:00|242.6|240.4|242.8|240.6|242.8|240.6|241.8|239.6|0
1643861100000|2022-02-03 04:05:00|242.6|240.4|242.8|240.6|242.8|240.6|242.6|240.4|0
1643861400000|2022-02-03 04:10:00|242.6|240.4|242.3|240.1|242.8|240.6|242.2|240|0
1643861700000|2022-02-03 04:15:00|242.2|240|242.39|240.19|242.79|240.59|241.99|239.79|0
1643862000000|2022-02-03 04:20:00|242.59|240.39|242.79|240.59|242.79|240.59|242.59|240.39|0
1643862300000|2022-02-03 04:25:00|242.69|240.49|243.18|240.98|243.18|240.98|242.39|240.19|0
1643862600000|2022-02-03 04:30:00|242.78|240.58|242.98|240.78|243.18|240.98|242.78|240.58|0
1643862900000|2022-02-03 04:35:00|243.18|240.98|242.58|240.38|243.18|240.98|242.58|240.38|0
1643863200000|2022-02-03 04:40:00|242.78|240.58|241.78|239.58|242.78|240.58|241.58|239.38|0
1643863500000|2022-02-03 04:45:00|241.58|239.38|242.38|240.18|242.38|240.18|241.58|239.38|0
1643863800000|2022-02-03 04:50:00|242.18|239.98|241.97|239.77|242.38|240.18|241.78|239.58|0
1643864100000|2022-02-03 04:55:00|242.17|239.97|242.37|240.17|242.37|240.17|241.97|239.77|0
1643864400000|2022-02-03 05:00:00|242.57|240.37|242.57|240.37|242.57|240.37|242.57|240.37|0
1643864700000|2022-02-03 05:05:00|242.47|240.27|242.16|239.96|242.57|240.37|241.97|239.77|0
1643865000000|2022-02-03 05:10:00|241.97|239.77|242.16|239.96|242.36|240.16|241.17|238.97|0
1643865300000|2022-02-03 05:15:00|242.27|240.07|241.96|239.76|242.36|240.16|241.76|239.56|0
1643865600000|2022-02-03 05:20:00|241.76|239.56|241.16|238.96|241.96|239.76|241.16|238.96|0
1643865900000|2022-02-03 05:25:00|241.26|239.06|241.95|239.75|241.96|239.76|241.16|238.96|0
1643866200000|2022-02-03 05:30:00|241.76|239.56|241.95|239.75|241.95|239.75|241.56|239.36|0
1643866500000|2022-02-03 05:35:00|241.75|239.55|240.67|238.47|241.95|239.75|240.47|238.27|0
1643866800000|2022-02-03 05:40:00|240.87|238.67|241.07|238.87|241.07|238.87|240.67|238.47|0
1643867100000|2022-02-03 05:45:00|240.87|238.67|240.87|238.67|241.07|238.87|240.67|238.47|0
1643867400000|2022-02-03 05:50:00|240.86|238.66|241.06|238.86|241.46|239.26|240.86|238.66|0
1643867700000|2022-02-03 05:55:00|241.26|239.06|241.66|239.46|242.66|240.46|241.26|239.06|0
1643868000000|2022-02-03 06:00:00|241.86|239.66|242.46|240.26|243.06|240.86|241.46|239.26|0
1643868300000|2022-02-03 06:05:00|242.26|240.06|242.46|240.26|243.46|241.26|242.26|240.06|0
1643868600000|2022-02-03 06:10:00|242.26|240.06|242.05|239.85|242.46|240.26|241.85|239.65|0
1643868900000|2022-02-03 06:15:00|241.85|239.65|242.85|240.65|242.85|240.65|241.85|239.65|0
1643869200000|2022-02-03 06:20:00|242.76|240.56|243.05|240.85|243.65|241.45|242.76|240.56|0
1643869500000|2022-02-03 06:25:00|243.36|241.16|243.65|241.45|244.05|241.85|243.05|240.85|0
1643869800000|2022-02-03 06:30:00|243.45|241.25|242.84|240.64|244.05|241.85|242.24|240.04|0
1643870100000|2022-02-03 06:35:00|243.05|240.85|243.85|241.65|244.56|242.36|243.05|240.85|0
1643870400000|2022-02-03 06:40:00|243.65|241.45|243.64|241.44|243.85|241.65|243.15|240.95|0
1643870700000|2022-02-03 06:45:00|243.55|241.35|243.95|241.75|244.45|242.25|243.35|241.15|0
1643871000000|2022-02-03 06:50:00|244.04|241.84|242.94|240.74|244.04|241.84|242.83|240.63|0
1643871300000|2022-02-03 06:55:00|242.83|240.63|243.84|241.64|243.84|241.64|242.43|240.23|0
1643871600000|2022-02-03 07:00:00|243.64|241.44|241.83|239.63|244.64|242.44|241.63|239.43|0
1643871900000|2022-02-03 07:05:00|241.73|239.53|241.93|239.73|242.03|239.83|240.82|238.62|0
1643872200000|2022-02-03 07:10:00|242.22|240.02|240.22|238.02|242.22|240.02|239.42|237.22|0
1643872500000|2022-02-03 07:15:00|240.02|237.82|240.22|238.02|240.42|238.22|239.32|237.12|0
1643872800000|2022-02-03 07:20:00|240.02|237.82|241.99|239.79|241.99|239.79|239.82|237.62|0
1643873100000|2022-02-03 07:25:00|241.89|239.69|242.08|239.88|242.29|240.09|240.88|238.68|0
1643873400000|2022-02-03 07:30:00|241.79|239.59|241.48|239.28|242.48|240.28|241.08|238.88|0
1643873700000|2022-02-03 07:35:00|241.08|238.88|240.47|238.27|241.48|239.28|239.87|237.67|0
1643874000000|2022-02-03 07:40:00|240.38|238.18|239.38|237.18|241.48|239.28|239.38|237.18|0
1643874300000|2022-02-03 07:45:00|239.47|237.27|238.67|236.47|239.47|237.27|237.68|235.48|0
1643874600000|2022-02-03 07:50:00|238.47|236.27|237.47|235.27|239.37|237.17|237.47|235.27|0
1643874900000|2022-02-03 07:55:00|236.88|234.68|236.48|234.28|236.88|234.68|235.88|233.68|0
1643875200000|2022-02-03 08:00:00|236.28|234.08|236.38|234.18|238.57|236.37|235.09|232.89|0
1643875500000|2022-02-03 08:05:00|236.27|234.47|238.66|236.86|238.86|237.06|235.08|233.28|0
1643875800000|2022-02-03 08:10:00|238.86|237.06|238.46|236.66|239.66|237.86|237.46|235.66|0
1643876100000|2022-02-03 08:15:00|238.66|236.86|237.86|236.06|239.26|237.46|234.48|232.68|0
1643876400000|2022-02-03 08:20:00|238.16|236.36|239.45|237.65|241.05|239.25|237.86|236.06|0
1643876700000|2022-02-03 08:25:00|239.05|237.25|240.25|238.45|240.85|239.05|237.65|235.85|0
1643877000000|2022-02-03 08:30:00|240.45|238.65|239.05|237.25|240.45|238.65|238.05|236.25|0
1643877300000|2022-02-03 08:35:00|239.15|237.35|239.35|237.55|240.64|238.84|238.84|237.04|0
1643877600000|2022-02-03 08:40:00|239.24|237.44|239.64|237.84|240.44|238.64|238.04|236.24|0
1643877900000|2022-02-03 08:45:00|239.84|238.04|239.04|237.24|239.84|238.04|237.44|235.64|0
1643878200000|2022-02-03 08:50:00|238.94|237.14|238.64|236.84|239.04|237.24|237.94|236.14|0
1643878500000|2022-02-03 08:55:00|238.54|236.74|237.64|235.84|238.83|237.03|237.04|235.24|0
1643878800000|2022-02-03 09:00:00|237.83|236.03|239.93|238.13|240.43|238.63|236.84|235.04|0
1643879100000|2022-02-03 09:05:00|239.83|238.03|240.63|238.83|241.43|239.63|239.73|237.93|0
1643879400000|2022-02-03 09:10:00|240.53|238.73|239.22|237.42|241.43|239.63|238.82|237.02|0
1643879700000|2022-02-03 09:15:00|239.33|237.53|237.82|236.02|240.02|238.22|237.43|235.63|0
1643880000000|2022-02-03 09:20:00|237.62|235.82|238.02|236.22|239.42|237.62|237.23|235.43|0
1643880300000|2022-02-03 09:25:00|237.82|236.02|240.62|238.82|240.82|239.02|237.82|236.02|0
1643880600000|2022-02-03 09:30:00|240.72|238.92|240.61|238.81|240.72|238.92|239.81|238.01|0
1643880900000|2022-02-03 09:35:00|240.81|239.01|242.22|240.42|243.02|241.22|240.81|239.01|0
1643881200000|2022-02-03 09:40:00|242.42|240.62|245.64|243.84|247.26|245.46|242.42|240.62|0
1643881500000|2022-02-03 09:45:00|245.74|243.94|243.72|241.92|245.74|243.94|242.81|241.01|0
1643881800000|2022-02-03 09:50:00|243.82|242.02|246.65|244.85|246.65|244.85|242.81|241.01|0
1643882100000|2022-02-03 09:55:00|247.05|245.25|248.27|246.47|249.49|247.69|246.44|244.64|0
1643882400000|2022-02-03 10:00:00|248.47|246.67|247.05|245.25|249.48|247.68|247.05|245.25|0
1643882700000|2022-02-03 10:05:00|247.25|245.45|245.42|243.62|247.65|245.85|244.62|242.82|0
1643883000000|2022-02-03 10:10:00|245.22|243.42|245.83|244.03|246.43|244.63|243.81|242.01|0
1643883300000|2022-02-03 10:15:00|245.62|243.82|244.01|242.21|245.73|243.93|243.8|242|0
1643883600000|2022-02-03 10:20:00|243.8|242|247.04|245.24|247.24|245.44|243.4|241.6|0
1643883900000|2022-02-03 10:25:00|247.24|245.44|246.63|244.83|247.64|245.84|244.81|243.01|0
1643884200000|2022-02-03 10:30:00|246.83|245.03|245.61|243.81|246.83|245.03|245.21|243.41|0
1643884500000|2022-02-03 10:35:00|245.31|243.51|246.82|245.02|247.84|246.04|245.31|243.51|0
1643884800000|2022-02-03 10:40:00|247.03|245.23|246.62|244.82|247.64|245.84|246.21|244.41|0
1643885100000|2022-02-03 10:45:00|246.52|244.72|247.63|245.83|247.84|246.04|246.01|244.21|0
1643885400000|2022-02-03 10:50:00|247.74|245.94|248.85|247.05|249.05|247.25|247.43|245.63|0
1643885700000|2022-02-03 10:55:00|249.05|247.25|248.84|247.04|250.68|248.88|248.44|246.64|0
1643886000000|2022-02-03 11:00:00|248.64|246.84|248.44|246.64|250.68|248.88|247.22|245.42|0
1643886300000|2022-02-03 11:05:00|248.43|246.63|245.8|244|248.43|246.63|244.59|242.79|0
1643886600000|2022-02-03 11:10:00|245.5|243.7|248.63|246.83|248.63|246.83|245.5|243.7|0
1643886900000|2022-02-03 11:15:00|248.84|247.04|252.61|250.81|253.53|251.73|248.43|246.63|0
1643887200000|2022-02-03 11:20:00|252.41|250.61|253.83|252.03|254.03|252.23|252.41|250.61|0
1643887500000|2022-02-03 11:25:00|253.73|251.93|252.81|251.01|254.64|252.84|252.2|250.4|0
1643887800000|2022-02-03 11:30:00|252.71|250.91|254.02|252.22|254.64|252.84|252.4|250.6|0
1643888100000|2022-02-03 11:35:00|254.23|252.43|253.82|252.02|254.43|252.63|252.8|251|0
1643888400000|2022-02-03 11:40:00|253.72|251.92|251.38|249.58|253.82|252.02|251.18|249.38|0
1643888700000|2022-02-03 11:45:00|251.18|249.38|250.37|248.57|251.99|250.19|250.17|248.37|0
1643889000000|2022-02-03 11:50:00|250.47|248.67|249.36|247.56|250.77|248.97|248.95|247.15|0
1643889300000|2022-02-03 11:55:00|249.46|247.66|247.54|245.74|249.56|247.76|247.34|245.54|0
1643889600000|2022-02-03 12:00:00|247.94|246.14|252.18|250.38|252.18|250.38|247.14|245.34|0
1643889900000|2022-02-03 12:05:00|252.29|250.49|250.15|248.35|252.59|250.79|249.95|248.15|0
1643890200000|2022-02-03 12:10:00|250.36|248.56|247.93|246.13|250.46|248.66|247.73|245.93|0
1643890500000|2022-02-03 12:15:00|248.54|246.74|245.56|243.76|249.17|247.37|245.36|243.56|0
1643890800000|2022-02-03 12:20:00|245.66|243.86|246.95|245.15|247.15|245.35|245.35|243.55|0
1643891100000|2022-02-03 12:25:00|247.15|245.35|247.22|245.42|248.96|247.16|246.15|244.35|0
1643891400000|2022-02-03 12:30:00|247.13|245.33|247.82|246.02|249.82|248.02|247.13|245.33|0
1643891700000|2022-02-03 12:35:00|247.92|246.12|241.47|239.67|248.52|246.72|241.07|239.27|0
1643892000000|2022-02-03 12:40:00|241.27|239.47|243.84|242.04|244.03|242.23|240.58|238.78|0
1643892300000|2022-02-03 12:45:00|243.74|241.94|243.83|242.03|244.63|242.83|241.96|240.16|0
1643892600000|2022-02-03 12:50:00|244.23|242.43|241.26|239.46|244.23|242.43|239.69|237.89|0
1643892900000|2022-02-03 12:55:00|241.85|240.05|243.43|241.63|244.42|242.62|241.85|240.05|0
1643893200000|2022-02-03 13:00:00|244.03|242.23|245.02|243.22|248|246.2|243.63|241.83|0
1643893500000|2022-02-03 13:05:00|244.82|243.02|245.73|243.93|247|245.2|244.13|242.33|0
1643893800000|2022-02-03 13:10:00|246.13|244.33|247.93|246.13|249.14|247.34|245.33|243.53|0
1643894100000|2022-02-03 13:15:00|247.73|245.93|245.52|243.72|247.93|246.13|244.92|243.12|0
1643894400000|2022-02-03 13:20:00|246.12|244.32|246.42|244.62|247.72|245.92|244.92|243.12|0
1643894700000|2022-02-03 13:25:00|246.52|244.72|247.82|246.02|248.03|246.23|245.12|243.32|0
1643895000000|2022-02-03 13:30:00|247.02|245.22|246.92|245.12|247.92|246.12|244.42|242.62|0
1643895300000|2022-02-03 13:35:00|247.02|245.22|249.03|247.23|250.33|248.53|245.91|244.11|0
1643895600000|2022-02-03 13:40:00|249.23|247.43|255.59|253.79|256|254.2|247.51|245.71|0
1643895900000|2022-02-03 13:45:00|255.39|253.59|259.06|257.26|259.26|257.46|253.76|251.96|0
1643896200000|2022-02-03 13:50:00|259.17|257.37|260.28|258.48|261.31|259.51|258.24|256.44|0
1643896500000|2022-02-03 13:55:00|259.87|258.07|262.76|260.96|262.76|260.96|258.85|257.05|0
1643896800000|2022-02-03 14:00:00|262.97|261.17|265.21|263.41|266.65|264.85|262.97|261.17|0
1643897100000|2022-02-03 14:05:00|265.01|263.21|260.34|258.54|266.03|264.23|259.53|257.73|0
1643897400000|2022-02-03 14:10:00|260.24|258.44|260.94|259.14|261.96|260.16|259.53|257.73|0
1643897700000|2022-02-03 14:15:00|261.35|259.55|262.56|260.76|262.67|260.87|260.34|258.54|0
1643898000000|2022-02-03 14:20:00|262.36|260.56|261.85|260.05|263.58|261.78|260.33|258.53|0
1643898300000|2022-02-03 14:25:00|261.75|259.95|261.75|259.95|264.29|262.49|260.03|258.23|0
1643898600000|2022-02-03 14:30:00|262.15|260.35|266.63|264.83|269.29|267.49|258.51|256.71|0
1643898900000|2022-02-03 14:35:00|265.4|263.6|249.62|247.82|266.42|264.62|249.62|247.82|0
1643899200000|2022-02-03 14:40:00|250.12|248.32|257.35|255.55|259.18|257.38|248.91|247.11|0
1643899500000|2022-02-03 14:45:00|257.46|255.66|265.92|264.12|265.92|264.12|257.46|255.66|0
1643899800000|2022-02-03 14:50:00|266.13|264.33|267.67|265.87|269.11|267.31|260.01|258.21|0
1643900100000|2022-02-03 14:55:00|267.88|266.08|267.16|265.36|269.11|267.31|262.97|261.17|0
1643900400000|2022-02-03 15:00:00|267.06|265.26|262.1|260.3|268.7|266.9|258.12|256.32|0
1643900700000|2022-02-03 15:05:00|262|260.2|260.56|258.76|265.8|264|255.48|253.68|0
1643901000000|2022-02-03 15:10:00|258.32|256.52|254.57|252.77|262.4|260.6|254.26|252.46|0
1643901300000|2022-02-03 15:15:00|254.67|252.87|251.67|249.87|255.88|254.08|250.59|248.79|0
1643901600000|2022-02-03 15:20:00|251.27|249.47|254.26|252.46|254.67|252.87|246.68|244.88|0
1643901900000|2022-02-03 15:25:00|253.65|251.85|248.33|246.53|254.37|252.57|248.33|246.53|0
1643902200000|2022-02-03 15:30:00|248.23|246.43|250.23|248.43|252.44|250.64|245.04|243.24|0
1643902500000|2022-02-03 15:35:00|250.03|248.23|248.16|246.36|252.44|250.64|247.29|245.49|0
1643902800000|2022-02-03 15:40:00|248.76|246.96|248.56|246.76|249.77|247.97|244.95|243.15|0
1643903100000|2022-02-03 15:45:00|247.96|246.16|254.73|252.93|255.34|253.54|247.06|245.26|0
1643903400000|2022-02-03 15:50:00|254.22|252.42|249.96|248.16|254.22|252.42|249.36|247.56|0
1643903700000|2022-02-03 15:55:00|249.87|248.07|251.14|249.34|252.77|250.97|247.35|245.55|0
1643904000000|2022-02-03 16:00:00|250.94|249.14|252.77|250.97|256.45|254.65|250.53|248.73|0
1643904300000|2022-02-03 16:05:00|252.67|250.87|248.4|246.6|252.77|250.97|246.28|244.48|0
1643904600000|2022-02-03 16:10:00|249.11|247.31|243.76|241.96|249.92|248.12|242.35|240.55|0
1643904900000|2022-02-03 16:15:00|243.56|241.76|245.38|243.58|246.39|244.59|243.16|241.36|0
1643905200000|2022-02-03 16:20:00|244.97|243.17|252.7|250.9|253.42|251.62|244.97|243.17|0
1643905500000|2022-02-03 16:25:00|252.49|250.69|254.13|252.33|257.01|255.21|250.45|248.65|0
1643905800000|2022-02-03 16:30:00|253.72|251.92|257|255.2|257.62|255.82|252.28|250.48|0
1643906100000|2022-02-03 16:35:00|256.8|255|258.27|256.47|258.68|256.88|254.12|252.32|0
1643906400000|2022-02-03 16:40:00|258.06|256.26|257.65|255.85|260.52|258.72|256.94|255.14|0
1643906700000|2022-02-03 16:45:00|257.45|255.65|258.35|256.55|260.51|258.71|256.22|254.42|0
1643907000000|2022-02-03 16:50:00|258.25|256.45|259.99|258.19|261.23|259.43|255.77|253.97|0
1643907300000|2022-02-03 16:55:00|260.09|258.29|265.76|263.96|265.76|263.96|257.93|256.13|0
1643907600000|2022-02-03 17:00:00|265.16|263.36|271.03|269.23|271.65|269.85|262.73|260.93|0
1643907900000|2022-02-03 17:05:00|270.82|269.02|267.69|265.89|271.44|269.64|267.49|265.69|0
1643908200000|2022-02-03 17:10:00|268.52|266.72|264.58|262.78|269.98|268.18|264.38|262.58|0
1643908500000|2022-02-03 17:15:00|264.79|262.99|272.69|270.89|272.69|270.89|264.79|262.99|0
1643908800000|2022-02-03 17:20:00|273.95|272.15|266.86|265.06|273.95|272.15|266.23|264.43|0
1643909100000|2022-02-03 17:25:00|266.65|264.85|266.65|264.85|267.89|266.09|264.58|262.78|0
1643909400000|2022-02-03 17:30:00|267.06|265.26|267.89|266.09|271.01|269.21|264.99|263.19|0
1643909700000|2022-02-03 17:35:00|267.58|265.78|264.98|263.18|267.89|266.09|262.71|260.91|0
1643910000000|2022-02-03 17:40:00|264.78|262.98|269.13|267.33|269.13|267.33|263.23|261.43|0
1643910300000|2022-02-03 17:45:00|269.96|268.16|272.26|270.46|274.14|272.34|267.78|265.98|0
1643910600000|2022-02-03 17:50:00|271.63|269.83|271.32|269.52|272.26|270.46|269.24|267.44|0
1643910900000|2022-02-03 17:55:00|271.53|269.73|268.08|266.28|272.88|271.08|267.46|265.66|0
1643911200000|2022-02-03 18:00:00|268.5|266.7|272.67|270.87|273.51|271.71|268.5|266.7|0
1643911500000|2022-02-03 18:05:00|272.88|271.08|273.92|272.12|274.13|272.33|269.33|267.53|0
1643911800000|2022-02-03 18:10:00|275.18|273.38|273.5|271.7|275.6|273.8|271.2|269.4|0
1643912100000|2022-02-03 18:15:00|273.18|271.38|272.35|270.55|273.91|272.11|270.3|268.5|0
1643912400000|2022-02-03 18:20:00|272.67|270.87|267.62|265.82|273.08|271.28|266.5|264.7|0
1643912700000|2022-02-03 18:25:00|267.42|265.62|269.67|267.87|270.6|268.8|267.01|265.21|0
1643913000000|2022-02-03 18:30:00|269.47|267.67|266.6|264.8|270.08|268.28|264.35|262.55|0
1643913300000|2022-02-03 18:35:00|266.8|265|268.88|267.08|270.75|268.95|265.49|263.69|0
1643913600000|2022-02-03 18:40:00|268.47|266.67|269.88|268.08|270.4|268.6|267.23|265.43|0
1643913900000|2022-02-03 18:45:00|269.06|267.26|267.62|265.82|269.88|268.08|266.59|264.79|0
1643914200000|2022-02-03 18:50:00|267.72|265.92|270.29|268.49|271.53|269.73|267.21|265.41|0
1643914500000|2022-02-03 18:55:00|270.49|268.69|269.87|268.07|271.94|270.14|268.64|266.84|0
1643914800000|2022-02-03 19:00:00|270.08|268.28|266.99|265.19|271.52|269.72|265.76|263.96|0
1643915100000|2022-02-03 19:05:00|266.79|264.99|266.49|264.69|268.22|266.42|264.94|263.14|0
1643915400000|2022-02-03 19:10:00|266.38|264.58|269.37|267.57|269.88|268.08|265.56|263.76|0
1643915700000|2022-02-03 19:15:00|268.85|267.05|267.61|265.81|268.96|267.16|266.48|264.68|0
1643916000000|2022-02-03 19:20:00|267.82|266.02|268.84|267.04|269.67|267.87|266.38|264.58|0
1643916300000|2022-02-03 19:25:00|269.05|267.25|272.98|271.18|275.06|273.26|268.22|266.42|0
1643916600000|2022-02-03 19:30:00|273.09|271.29|274.61|272.81|276.93|275.13|272.77|270.97|0
1643916900000|2022-02-03 19:35:00|273.78|271.98|280.23|278.43|281.07|279.27|273.37|271.57|0
1643917200000|2022-02-03 19:40:00|280.44|278.64|287.17|285.37|287.59|285.79|280.44|278.64|0
1643917500000|2022-02-03 19:45:00|286.53|284.73|287.45|285.65|288.44|286.64|284.43|282.63|0
1643917800000|2022-02-03 19:50:00|287.67|285.87|287.36|285.56|288.3|286.5|285.98|284.18|0
1643918100000|2022-02-03 19:55:00|287.15|285.35|285.68|283.88|287.78|285.98|283.8|282|0
1643918400000|2022-02-03 20:00:00|285.47|283.67|289.87|288.07|291.35|289.55|283.07|281.27|0
1643918700000|2022-02-03 20:05:00|289.45|287.65|289.45|287.65|290.29|288.49|286.09|284.29|0
1643919000000|2022-02-03 20:10:00|289.66|287.86|284.84|283.04|290.08|288.28|284.42|282.62|0
1643919300000|2022-02-03 20:15:00|283.79|281.99|279.69|277.89|283.79|281.99|279.69|277.89|0
1643919600000|2022-02-03 20:20:00|280.1|278.3|280.1|278.3|280.31|278.51|275.74|273.94|0
1643919900000|2022-02-03 20:25:00|280.31|278.51|281.56|279.76|284.28|282.48|280.1|278.3|0
1643920200000|2022-02-03 20:30:00|281.98|280.18|291.66|289.86|291.66|289.86|281.98|280.18|0
1643920500000|2022-02-03 20:35:00|292.29|290.49|292.4|290.6|294.63|292.83|289.54|287.74|0
1643920800000|2022-02-03 20:40:00|292.29|290.49|291.23|289.43|293.78|291.98|288.06|286.26|0
1643921100000|2022-02-03 20:45:00|292.5|290.7|296.54|294.74|298.25|296.45|292.5|290.7|0
1643921400000|2022-02-03 20:50:00|296.75|294.95|307.27|305.47|308.34|306.54|296.75|294.95|0
1643921700000|2022-02-03 20:55:00|305.79|303.99|303.46|301.66|306|304.2|294.63|292.83|0
1643922000000|2022-02-03 21:00:00|302.4|300.6|272.86|271.06|302.4|300.6|269.79|267.99|0
1643922300000|2022-02-03 21:05:00|272.66|270.86|277.3|275.5|279.48|277.68|270.92|269.12|0
1643922600000|2022-02-03 21:10:00|276.68|274.88|273.89|272.09|279.48|277.68|273.79|271.99|0
1643922900000|2022-02-03 21:15:00|275.23|273.03|261.03|258.83|275.43|273.23|260.33|258.13|0
1643923200000|2022-02-03 21:20:00|260.93|258.73|263.25|261.05|263.66|261.46|260.42|258.22|0
1643923500000|2022-02-03 21:25:00|263.66|261.46|262.34|260.14|265.28|263.08|261.63|259.43|0
1643923800000|2022-02-03 21:30:00|262.44|260.24|262.23|260.03|262.64|260.44|260.01|257.81|0
1643924100000|2022-02-03 21:35:00|262.34|260.14|260.01|257.81|262.84|260.64|260.01|257.81|0
1643924400000|2022-02-03 21:40:00|259.81|257.61|258.9|256.7|261.22|259.02|258.2|256|0
1643924700000|2022-02-03 21:45:00|258.8|256.6|260.21|258.01|260.41|258.21|258.8|256.6|0
1643925000000|2022-02-03 21:50:00|260.31|258.11|255.98|253.78|261.62|259.42|255.98|253.78|0
1643925300000|2022-02-03 21:55:00|256.19|253.99|256.69|254.49|257.29|255.09|254.58|252.38|0
1643925600000|2022-02-03 22:00:00|256.2|254|257.48|255.28|258.1|255.9|256.2|254|0
1643925900000|2022-02-03 22:05:00|257.45|255.25|259.47|257.27|259.47|257.27|257.45|255.25|0
1643926200000|2022-02-03 22:10:00|259.38|257.18|260.2|258|260.88|258.68|259.38|257.18|0
1643926500000|2022-02-03 22:15:00|260.18|257.98|261.7|259.5|261.7|259.5|259.93|257.73|0
1643926800000|2022-02-03 22:20:00|261.55|259.35|262.31|260.11|262.4|260.2|261.4|259.2|0
1643927100000|2022-02-03 22:25:00|262.22|260.02|264.29|262.09|264.43|262.23|262.22|260.02|0
1643927400000|2022-02-03 22:30:00|264.32|262.12|262.19|259.99|264.35|262.15|262.19|259.99|0
1643927700000|2022-02-03 22:35:00|262.34|260.14|263.6|261.4|263.69|261.49|259.83|257.63|0
1643928000000|2022-02-03 22:40:00|263.4|261.2|261.35|259.15|263.4|261.2|260.06|257.86|0
1643928300000|2022-02-03 22:45:00|261.32|259.12|263|260.8|263.21|261.01|261.15|258.95|0
1643928600000|2022-02-03 22:50:00|263.03|260.83|260.88|258.68|263.12|260.92|260.77|258.57|0
1643928900000|2022-02-03 22:55:00|260.91|258.71|259.68|257.48|261.02|258.82|259.57|257.37|0
1643929200000|2022-02-03 23:00:00|260.01|257.81|260.97|258.77|264.21|262.01|259.87|257.67|0
1643929500000|2022-02-03 23:05:00|260.67|258.47|259.56|257.36|260.67|258.47|258.15|255.95|0
1643929800000|2022-02-03 23:10:00|259.26|257.06|259.26|257.06|260.06|257.86|256.94|254.74|0
1643930100000|2022-02-03 23:15:00|259.35|257.15|256.24|254.04|259.46|257.26|255.64|253.44|0
1643930400000|2022-02-03 23:20:00|255.94|253.74|256.93|254.73|257.54|255.34|255.33|253.13|0
1643930700000|2022-02-03 23:25:00|256.53|254.33|258.74|256.54|259.14|256.94|256.53|254.33|0
1643931000000|2022-02-03 23:30:00|258.54|256.34|256.73|254.53|258.54|256.34|256.53|254.33|0
1643931300000|2022-02-03 23:35:00|256.83|254.63|256.53|254.33|258.53|256.33|256.32|254.12|0
1643931600000|2022-02-03 23:40:00|256.43|254.23|257.23|255.03|258.64|256.44|255.83|253.63|0
1643931900000|2022-02-03 23:45:00|257.43|255.23|256.52|254.32|257.43|255.23|254.92|252.72|0
1643932200000|2022-02-03 23:50:00|256.72|254.52|258.63|256.43|259.13|256.93|256.52|254.32|0
1643932500000|2022-02-03 23:55:00|258.32|256.12|259.13|256.93|259.93|257.73|258.32|256.12|0
1643932800000|2022-02-04 00:00:00|258.43|256.23|256.91|254.71|260.54|258.34|256.71|254.51|0
1643933100000|2022-02-04 00:05:00|256.71|254.51|255.91|253.71|258.42|256.22|255.71|253.51|0
1643933400000|2022-02-04 00:10:00|255.71|253.51|256.71|254.51|256.91|254.71|255.3|253.1|0
1643933700000|2022-02-04 00:15:00|256.41|254.21|257.41|255.21|258.11|255.91|255.9|253.7|0
1643934000000|2022-02-04 00:20:00|257.51|255.31|257.5|255.3|257.91|255.71|256.5|254.3|0
1643934300000|2022-02-04 00:25:00|257.3|255.1|258.5|256.3|259.11|256.91|256.5|254.3|0
1643934600000|2022-02-04 00:30:00|258.1|255.9|261.32|259.12|261.53|259.33|258.1|255.9|0
1643934900000|2022-02-04 00:35:00|261.12|258.92|261.73|259.53|261.73|259.53|259.81|257.61|0
1643935200000|2022-02-04 00:40:00|261.52|259.32|261.12|258.92|261.93|259.73|260.51|258.31|0
1643935500000|2022-02-04 00:45:00|261.02|258.82|259.7|257.5|261.12|258.92|258.9|256.7|0
1643935800000|2022-02-04 00:50:00|259.9|257.7|259.7|257.5|260.41|258.21|258.89|256.69|0
1643936100000|2022-02-04 00:55:00|260.1|257.9|259.49|257.29|260.1|257.9|259.09|256.89|0
1643936400000|2022-02-04 01:00:00|259.9|257.7|260.3|258.1|262.73|260.53|258.99|256.79|0
1643936700000|2022-02-04 01:05:00|260.5|258.3|262.72|260.52|263.33|261.13|260.5|258.3|0
1643937000000|2022-02-04 01:10:00|262.83|260.63|263.53|261.33|264.65|262.45|262.72|260.52|0
1643937300000|2022-02-04 01:15:00|263.33|261.13|265.56|263.36|265.97|263.77|262.31|260.11|0
1643937600000|2022-02-04 01:20:00|265.76|263.56|264.33|262.13|266.17|263.97|263.72|261.52|0
1643937900000|2022-02-04 01:25:00|264.12|261.92|263.1|260.9|265.76|263.56|262.49|260.29|0
1643938200000|2022-02-04 01:30:00|262.69|260.49|265.14|262.94|265.35|263.15|262.28|260.08|0
1643938500000|2022-02-04 01:35:00|264.73|262.53|267.09|264.89|267.19|264.99|264.32|262.12|0
1643938800000|2022-02-04 01:40:00|267.19|264.99|267.4|265.2|268.02|265.82|266.16|263.96|0
1643939100000|2022-02-04 01:45:00|267.19|264.99|268.12|265.92|270.69|268.49|267.19|264.99|0
1643939400000|2022-02-04 01:50:00|268.01|265.81|267.19|264.99|268.32|266.12|266.98|264.78|0
1643939700000|2022-02-04 01:55:00|267.29|265.09|268.32|266.12|268.62|266.42|266.77|264.57|0
1643940000000|2022-02-04 02:00:00|268.11|265.91|267.08|264.88|268.21|266.01|266.97|264.77|0
1643940300000|2022-02-04 02:05:00|267.18|264.98|264.92|262.72|267.29|265.09|264.71|262.51|0
1643940600000|2022-02-04 02:10:00|264.71|262.51|263.89|261.69|264.71|262.51|262.46|260.26|0
1643940900000|2022-02-04 02:15:00|264|261.8|261.55|259.35|264.1|261.9|261.44|259.24|0
1643941200000|2022-02-04 02:20:00|261.64|259.44|262.87|260.67|263.07|260.87|260.83|258.63|0
1643941500000|2022-02-04 02:25:00|262.97|260.77|261.74|259.54|263.27|261.07|261.64|259.44|0
1643941800000|2022-02-04 02:30:00|261.84|259.64|260.21|258.01|262.25|260.05|260.21|258.01|0
1643942100000|2022-02-04 02:35:00|260.41|258.21|261.23|259.03|261.84|259.64|260.41|258.21|0
1643942400000|2022-02-04 02:40:00|261.02|258.82|262.24|260.04|262.24|260.04|260.61|258.41|0
1643942700000|2022-02-04 02:45:00|262.04|259.84|262.04|259.84|262.65|260.45|262.04|259.84|0
1643943000000|2022-02-04 02:50:00|261.83|259.63|261.62|259.42|262.85|260.65|261.01|258.81|0
1643943300000|2022-02-04 02:55:00|262.24|260.04|263.05|260.85|263.05|260.85|262.03|259.83|0
1643943600000|2022-02-04 03:00:00|262.85|260.65|262.84|260.64|263.87|261.67|262.54|260.34|0
1643943900000|2022-02-04 03:05:00|262.64|260.44|261.52|259.32|262.64|260.44|261.11|258.91|0
1643944200000|2022-02-04 03:10:00|261.41|259.21|259.17|256.97|261.52|259.32|259.17|256.97|0
1643944500000|2022-02-04 03:15:00|259.58|257.38|259.78|257.58|260.19|257.99|258.97|256.77|0
1643944800000|2022-02-04 03:20:00|259.58|257.38|259.57|257.37|260.18|257.98|259.17|256.97|0
1643945100000|2022-02-04 03:25:00|259.68|257.48|260.38|258.18|260.99|258.79|259.57|257.37|0
1643945400000|2022-02-04 03:30:00|260.49|258.29|261.81|259.61|262.42|260.22|259.77|257.57|0
1643945700000|2022-02-04 03:35:00|261.71|259.51|260.58|258.38|261.81|259.61|260.38|258.18|0
1643946000000|2022-02-04 03:40:00|260.79|258.59|261.09|258.89|261.09|258.89|260.17|257.97|0
1643946300000|2022-02-04 03:45:00|260.99|258.79|260.78|258.58|260.99|258.79|259.97|257.77|0
1643946600000|2022-02-04 03:50:00|260.68|258.48|260.48|258.28|261.09|258.89|259.66|257.46|0
1643946900000|2022-02-04 03:55:00|260.57|258.37|260.27|258.07|260.57|258.37|259.76|257.56|0
1643947200000|2022-02-04 04:00:00|259.96|257.76|259.34|257.14|259.96|257.76|258.94|256.74|0
1643947500000|2022-02-04 04:05:00|259.24|257.04|259.95|257.75|260.16|257.96|259.14|256.94|0
1643947800000|2022-02-04 04:10:00|260.15|257.95|259.44|257.24|260.15|257.95|259.04|256.84|0
1643948100000|2022-02-04 04:15:00|259.34|257.14|258.93|256.73|259.34|257.14|258.52|256.32|0
1643948400000|2022-02-04 04:20:00|259.03|256.83|258.31|256.11|259.13|256.93|257.5|255.3|0
1643948700000|2022-02-04 04:25:00|258.52|256.32|258.11|255.91|258.52|256.32|257.3|255.1|0
1643949000000|2022-02-04 04:30:00|257.9|255.7|256.89|254.69|257.9|255.7|256.89|254.69|0
1643949300000|2022-02-04 04:35:00|256.68|254.48|256.88|254.68|257.29|255.09|255.67|253.47|0
1643949600000|2022-02-04 04:40:00|256.99|254.79|256.47|254.27|256.99|254.79|255.87|253.67|0
1643949900000|2022-02-04 04:45:00|256.88|254.68|256.27|254.07|256.99|254.79|255.87|253.67|0
1643950200000|2022-02-04 04:50:00|256.47|254.27|256.87|254.67|257.28|255.08|256.47|254.27|0
1643950500000|2022-02-04 04:55:00|256.67|254.47|255.66|253.46|257.28|255.08|255.66|253.46|0
1643950800000|2022-02-04 05:00:00|255.25|253.05|254.44|252.24|255.25|253.05|254.04|251.84|0
1643951100000|2022-02-04 05:05:00|254.24|252.04|254.64|252.44|254.84|252.64|253.43|251.23|0
1643951400000|2022-02-04 05:10:00|254.74|252.54|254.84|252.64|255.04|252.84|253.83|251.63|0
1643951700000|2022-02-04 05:15:00|254.94|252.74|253.42|251.22|255.04|252.84|252.01|249.81|0
1643952000000|2022-02-04 05:20:00|253.53|251.33|252.81|250.61|253.53|251.33|252.41|250.21|0
1643952300000|2022-02-04 05:25:00|252.61|250.41|253.82|251.62|254.43|252.23|252.01|249.81|0
1643952600000|2022-02-04 05:30:00|253.62|251.42|254.02|251.82|254.63|252.43|253.21|251.01|0
1643952900000|2022-02-04 05:35:00|253.82|251.62|253.61|251.41|255.03|252.83|253.41|251.21|0
1643953200000|2022-02-04 05:40:00|253.72|251.52|253.81|251.61|254.52|252.32|253.21|251.01|0
1643953500000|2022-02-04 05:45:00|254.01|251.81|253.81|251.61|254.82|252.62|253.81|251.61|0
1643953800000|2022-02-04 05:50:00|254.01|251.81|253|250.8|254.01|251.81|252.6|250.4|0
1643954100000|2022-02-04 05:55:00|252.9|250.7|251.79|249.59|252.9|250.7|251.38|249.18|0
1643954400000|2022-02-04 06:00:00|251.49|249.29|251.58|249.38|253.2|251|251.38|249.18|0
1643954700000|2022-02-04 06:05:00|251.78|249.58|250.98|248.78|251.78|249.58|250.98|248.78|0
1643955000000|2022-02-04 06:10:00|251.18|248.98|252.08|249.88|252.38|250.18|250.78|248.58|0
1643955300000|2022-02-04 06:15:00|252.18|249.98|251.37|249.17|252.58|250.38|251.37|249.17|0
1643955600000|2022-02-04 06:20:00|251.57|249.37|253.18|250.98|253.39|251.19|250.77|248.57|0
1643955900000|2022-02-04 06:25:00|253.29|251.09|253.18|250.98|253.89|251.69|252.18|249.98|0
1643956200000|2022-02-04 06:30:00|252.88|250.68|253.58|251.38|253.58|251.38|251.37|249.17|0
1643956500000|2022-02-04 06:35:00|253.69|251.49|253.08|250.88|253.99|251.79|252.37|250.17|0
1643956800000|2022-02-04 06:40:00|252.97|250.77|251.16|248.96|253.28|251.08|250.96|248.76|0
1643957100000|2022-02-04 06:45:00|251.06|248.86|251.36|249.16|251.66|249.46|250.75|248.55|0
1643957400000|2022-02-04 06:50:00|251.46|249.26|250.75|248.55|252.56|250.36|250.35|248.15|0
1643957700000|2022-02-04 06:55:00|250.55|248.35|251.55|249.35|251.96|249.76|250.35|248.15|0
1643958000000|2022-02-04 07:00:00|251.35|249.15|252.06|249.86|252.56|250.36|250.75|248.55|0
1643958300000|2022-02-04 07:05:00|252.15|249.95|249.94|247.74|252.56|250.36|249.74|247.54|0
1643958600000|2022-02-04 07:10:00|250.14|247.94|253.87|251.67|253.96|251.76|250.14|247.94|0
1643958900000|2022-02-04 07:15:00|253.96|251.76|256.19|253.99|256.59|254.39|253.16|250.96|0
1643959200000|2022-02-04 07:20:00|255.98|253.78|256.18|253.98|257.2|255|255.78|253.58|0
1643959500000|2022-02-04 07:25:00|255.98|253.78|257.21|255.01|257.61|255.41|254.97|252.77|0
1643959800000|2022-02-04 07:30:00|257|254.8|255.18|252.98|257.21|255.01|254.78|252.58|0
1643960100000|2022-02-04 07:35:00|255.29|253.09|257.68|255.48|257.88|255.68|254.62|252.42|0
1643960400000|2022-02-04 07:40:00|257.99|255.79|261.35|259.15|261.55|259.35|256.87|254.67|0
1643960700000|2022-02-04 07:45:00|261.55|259.35|259.51|257.31|261.55|259.35|258.69|256.49|0
1643961000000|2022-02-04 07:50:00|259.71|257.51|260.93|258.73|261.34|259.14|258.08|255.88|0
1643961300000|2022-02-04 07:55:00|260.73|258.53|259.91|257.71|262.26|260.06|258.69|256.49|0
1643961600000|2022-02-04 08:00:00|260.83|258.63|257.77|255.57|260.83|258.63|256.85|254.65|0
1643961900000|2022-02-04 08:05:00|257.47|255.67|257.46|255.66|259.5|257.7|255.03|253.23|0
1643962200000|2022-02-04 08:10:00|257.06|255.26|258.27|256.47|258.48|256.68|256.15|254.35|0
1643962500000|2022-02-04 08:15:00|258.07|256.27|256.24|254.44|258.68|256.88|253.81|252.01|0
1643962800000|2022-02-04 08:20:00|256.14|254.34|259.69|257.89|259.9|258.1|255.63|253.83|0
1643963100000|2022-02-04 08:25:00|259.6|257.8|263.99|262.19|264.51|262.71|259.49|257.69|0
1643963400000|2022-02-04 08:30:00|264.2|262.4|264.19|262.39|265.43|263.63|262.76|260.96|0
1643963700000|2022-02-04 08:35:00|264.4|262.6|265.33|263.53|266.25|264.45|263.99|262.19|0
1643964000000|2022-02-04 08:40:00|265.42|263.62|265.94|264.14|268.52|266.72|264.8|263|0
1643964300000|2022-02-04 08:45:00|265.73|263.93|268.93|267.13|269.55|267.75|265.42|263.62|0
1643964600000|2022-02-04 08:50:00|269.13|267.33|268.3|266.5|270.79|268.99|268.1|266.3|0
1643964900000|2022-02-04 08:55:00|268.21|266.41|266.24|264.44|268.21|266.41|265.21|263.41|0
1643965200000|2022-02-04 09:00:00|266.44|264.64|267.06|265.26|268.09|266.29|263.46|261.66|0
1643965500000|2022-02-04 09:05:00|266.85|265.05|269.12|267.32|269.33|267.53|266.03|264.23|0
1643965800000|2022-02-04 09:10:00|269.33|267.53|268.5|266.7|271.75|269.95|267.78|265.98|0
1643966100000|2022-02-04 09:15:00|268.08|266.28|270.32|268.52|271.14|269.34|266.44|264.64|0
1643966400000|2022-02-04 09:20:00|270.52|268.72|272.58|270.78|273.82|272.02|270.52|268.72|0
1643966700000|2022-02-04 09:25:00|272.37|270.57|270.52|268.72|274.85|273.05|268.88|267.08|0
1643967000000|2022-02-04 09:30:00|270.31|268.51|268.05|266.25|271.04|269.24|268.05|266.25|0
1643967300000|2022-02-04 09:35:00|267.95|266.15|267.64|265.84|268.87|267.07|266.21|264.41|0
1643967600000|2022-02-04 09:40:00|267.84|266.04|269.48|267.68|271.95|270.15|267.64|265.84|0
1643967900000|2022-02-04 09:45:00|269.28|267.48|269.27|267.47|269.28|267.48|267.64|265.84|0
1643968200000|2022-02-04 09:50:00|269.07|267.27|269.68|267.88|271.74|269.94|268.86|267.06|0
1643968500000|2022-02-04 09:55:00|269.89|268.09|273.18|271.38|273.59|271.79|269.89|268.09|0
1643968800000|2022-02-04 10:00:00|273.59|271.79|274.83|273.03|275.98|274.18|272.97|271.17|0
1643969100000|2022-02-04 10:05:00|275.04|273.24|278.57|276.77|279.4|277.6|275.04|273.24|0
1643969400000|2022-02-04 10:10:00|278.77|276.97|280.65|278.85|281.69|279.89|277.94|276.14|0
1643969700000|2022-02-04 10:15:00|280.86|279.06|282.95|281.15|283.57|281.77|280.44|278.64|0
1643970000000|2022-02-04 10:20:00|283.15|281.35|289.85|288.05|290.78|288.98|283.05|281.25|0
1643970300000|2022-02-04 10:25:00|289.95|288.15|289.32|287.52|289.95|288.15|286.4|284.6|0
1643970600000|2022-02-04 10:30:00|289.53|287.73|292.72|290.92|296.45|294.65|289.53|287.73|0
1643970900000|2022-02-04 10:35:00|291.99|290.19|293.25|291.45|294.19|292.39|290.63|288.83|0
1643971200000|2022-02-04 10:40:00|292.93|291.13|293.35|291.55|294.81|293.01|291.46|289.66|0
1643971500000|2022-02-04 10:45:00|293.45|291.65|295.65|293.85|297.23|295.43|292.2|290.4|0
1643971800000|2022-02-04 10:50:00|294.81|293.01|294.81|293.01|295.23|293.43|290.62|288.82|0
1643972100000|2022-02-04 10:55:00|293.55|291.75|292.08|290.28|298.17|296.37|291.25|289.45|0
1643972400000|2022-02-04 11:00:00|292.29|290.49|296.38|294.58|297.65|295.85|292.08|290.28|0
1643972700000|2022-02-04 11:05:00|297.54|295.74|301.76|299.96|302.82|301.02|295.43|293.63|0
1643973000000|2022-02-04 11:10:00|302.18|300.38|306.08|304.28|307.35|305.55|302.18|300.38|0
1643973300000|2022-02-04 11:15:00|306.71|304.91|305.24|303.44|308.2|306.4|304.38|302.58|0
1643973600000|2022-02-04 11:20:00|305.88|304.08|310.36|308.56|312.9|311.1|305.24|303.44|0
1643973900000|2022-02-04 11:25:00|309.93|308.13|305.29|303.49|309.93|308.13|303.82|302.02|0
1643974200000|2022-02-04 11:30:00|305.61|303.81|305.19|303.39|306.77|304.97|303.19|301.39|0
1643974500000|2022-02-04 11:35:00|305.29|303.49|301.5|299.7|307.4|305.6|300.56|298.76|0
1643974800000|2022-02-04 11:40:00|301.71|299.91|305.29|303.49|305.5|303.7|301.71|299.91|0
1643975100000|2022-02-04 11:45:00|305.39|303.59|309.51|307.71|310.58|308.78|305.29|303.49|0
1643975400000|2022-02-04 11:50:00|309.84|308.04|309.93|308.13|312.49|310.69|309.51|307.71|0
1643975700000|2022-02-04 11:55:00|309.72|307.92|314.4|312.6|314.4|312.6|309.3|307.5|0
1643976000000|2022-02-04 12:00:00|315.47|313.67|308.66|306.86|315.47|313.67|308.24|306.44|0
1643976300000|2022-02-04 12:05:00|308.45|306.65|308.02|306.22|311.2|309.4|307.39|305.59|0
1643976600000|2022-02-04 12:10:00|308.23|306.43|310.77|308.97|312.9|311.1|307.6|305.8|0
1643976900000|2022-02-04 12:15:00|310.88|309.08|308.44|306.64|312.26|310.46|308.01|306.21|0
1643977200000|2022-02-04 12:20:00|308.12|306.32|306.53|304.73|309.71|307.91|304.84|303.04|0
1643977500000|2022-02-04 12:25:00|306.32|304.52|303.05|301.25|306.53|304.73|302.94|301.14|0
1643977800000|2022-02-04 12:30:00|303.15|301.35|304.84|303.04|306.22|304.42|303.15|301.35|0
1643978100000|2022-02-04 12:35:00|304.63|302.83|302.42|300.62|304.63|302.83|302.1|300.3|0
1643978400000|2022-02-04 12:40:00|302.52|300.72|302.94|301.14|304.94|303.14|302.1|300.3|0
1643978700000|2022-02-04 12:45:00|302.84|301.04|296.02|294.22|302.84|301.04|295.61|293.81|0
1643979000000|2022-02-04 12:50:00|296.23|294.43|294.67|292.87|297.07|295.27|293.52|291.72|0
1643979300000|2022-02-04 12:55:00|294.56|292.76|294.56|292.76|295.39|293.59|292.07|290.27|0
1643979600000|2022-02-04 13:00:00|294.35|292.55|297.78|295.98|298.2|296.4|293.63|291.83|0
1643979900000|2022-02-04 13:05:00|297.89|296.09|297.67|295.87|299.04|297.24|296.41|294.61|0
1643980200000|2022-02-04 13:10:00|297.56|295.76|295.65|293.85|299.24|297.44|295.26|293.46|0
1643980500000|2022-02-04 13:15:00|295.86|294.06|300.11|298.31|300.11|298.31|293.43|291.63|0
1643980800000|2022-02-04 13:20:00|300|298.2|297.34|295.54|300.85|299.05|296.92|295.12|0
1643981100000|2022-02-04 13:25:00|297.87|296.07|297.97|296.17|298.5|296.7|293.63|291.83|0
1643981400000|2022-02-04 13:30:00|300.84|299.04|319.92|318.12|322.64|320.84|299.56|297.76|0
1643981700000|2022-02-04 13:35:00|320.68|318.88|309.52|307.72|323.01|321.21|309.09|307.29|0
1643982000000|2022-02-04 13:40:00|311.03|309.23|316.43|314.63|317.85|316.05|308.66|306.86|0
1643982300000|2022-02-04 13:45:00|315.9|314.1|312.3|310.5|316|314.2|309.18|307.38|0
1643982600000|2022-02-04 13:50:00|312.83|311.03|314.13|312.33|317.15|315.35|310.03|308.23|0
1643982900000|2022-02-04 13:55:00|314.45|312.65|319.76|317.96|319.76|317.96|312.94|311.14|0
1643983200000|2022-02-04 14:00:00|319.54|317.74|325.64|323.84|327.17|325.37|319.1|317.3|0
1643983500000|2022-02-04 14:05:00|325.86|324.06|319.1|317.3|326.08|324.28|318.01|316.21|0
1643983800000|2022-02-04 14:10:00|319.53|317.73|310.67|308.87|320.4|318.6|310.45|308.65|0
1643984100000|2022-02-04 14:15:00|310.24|308.44|307.34|305.54|311.31|309.51|304.88|303.08|0
1643984400000|2022-02-04 14:20:00|307.02|305.22|305.73|303.93|307.02|305.22|304.66|302.86|0
1643984700000|2022-02-04 14:25:00|305.09|303.29|303.16|301.36|305.09|303.29|299.34|297.54|0
1643985000000|2022-02-04 14:30:00|303.28|301.48|307.93|306.13|308.58|306.78|297.43|295.63|0
1643985300000|2022-02-04 14:35:00|307.61|305.81|306.85|305.05|312.03|310.23|303.63|301.83|0
1643985600000|2022-02-04 14:40:00|306.21|304.41|287.08|285.28|306.53|304.73|284.32|282.52|0
1643985900000|2022-02-04 14:45:00|287.5|285.7|290.92|289.12|293.37|291.57|283.47|281.67|0
1643986200000|2022-02-04 14:50:00|291.66|289.86|299.24|297.44|301.28|299.48|289.33|287.53|0
1643986500000|2022-02-04 14:55:00|298.27|296.47|294.5|292.7|298.99|297.19|291.52|289.72|0
1643986800000|2022-02-04 15:00:00|292.37|290.57|290.66|288.86|296.63|294.83|286.85|285.05|0
1643987100000|2022-02-04 15:05:00|290.45|288.65|294.07|292.27|294.07|292.27|287.27|285.47|0
1643987400000|2022-02-04 15:10:00|294.49|292.69|288.12|286.32|300.49|298.69|286.96|285.16|0
1643987700000|2022-02-04 15:15:00|288.75|286.95|283.89|282.09|288.75|286.95|280.33|278.53|0
1643988000000|2022-02-04 15:20:00|283.68|281.88|288.11|286.31|288.75|286.95|282.21|280.41|0
1643988300000|2022-02-04 15:25:00|288.32|286.52|302.63|300.83|302.63|300.83|284.94|283.14|0
1643988600000|2022-02-04 15:30:00|302.85|301.05|300.18|298.38|302.85|301.05|296.99|295.19|0
1643988900000|2022-02-04 15:35:00|300.6|298.8|309.82|308.02|314.35|312.55|300.18|298.38|0
1643989200000|2022-02-04 15:40:00|308.85|307.05|311.54|309.74|312.84|311.04|306.59|304.79|0
1643989500000|2022-02-04 15:45:00|311.97|310.17|317.77|315.97|321.34|319.54|311.97|310.17|0
1643989800000|2022-02-04 15:50:00|317.34|315.54|314.11|312.31|320.26|318.46|313.46|311.66|0
1643990100000|2022-02-04 15:55:00|313.89|312.09|316.9|315.1|318.2|316.4|311.32|309.52|0
1643990400000|2022-02-04 16:00:00|317.55|315.75|313.89|312.09|320.36|318.56|312.5|310.7|0
1643990700000|2022-02-04 16:05:00|313.67|311.87|316.81|315.01|318.09|316.29|312.5|310.7|0
1643991000000|2022-02-04 16:10:00|317.03|315.23|322.11|320.31|323.31|321.51|316.27|314.47|0
1643991300000|2022-02-04 16:15:00|322.54|320.74|316.91|315.11|324.28|322.48|316.05|314.25|0
1643991600000|2022-02-04 16:20:00|317.77|315.97|315.61|313.81|320.59|318.79|314.22|312.42|0
1643991900000|2022-02-04 16:25:00|315.18|313.38|308.1|306.3|315.3|313.5|304.48|302.68|0
1643992200000|2022-02-04 16:30:00|307.89|306.09|300.45|298.65|308.32|306.52|299.17|297.37|0
1643992500000|2022-02-04 16:35:00|299.49|297.69|298.32|296.52|300.23|298.43|295.04|293.24|0
1643992800000|2022-02-04 16:40:00|297.89|296.09|296.83|295.03|299.59|297.79|295.13|293.33|0
1643993100000|2022-02-04 16:45:00|296.4|294.6|294.4|292.6|297.04|295.24|289.08|287.28|0
1643993400000|2022-02-04 16:50:00|293.97|292.17|294.4|292.6|296.54|294.74|293.33|291.53|0
1643993700000|2022-02-04 16:55:00|294.18|292.38|295.76|293.96|295.76|293.96|287.59|285.79|0
1643994000000|2022-02-04 17:00:00|295.55|293.75|295.12|293.32|298.88|297.08|294.05|292.25|0
1643994300000|2022-02-04 17:05:00|294.9|293.1|294.04|292.24|298.98|297.18|292.87|291.07|0
1643994600000|2022-02-04 17:10:00|293.73|291.93|291.59|289.79|298.98|297.18|289.14|287.34|0
1643994900000|2022-02-04 17:15:00|291.48|289.68|291.48|289.68|293.61|291.81|288.5|286.7|0
1643995200000|2022-02-04 17:20:00|291.05|289.25|292.01|290.21|293.82|292.02|290.2|288.4|0
1643995500000|2022-02-04 17:25:00|291.9|290.1|290.52|288.72|292.54|290.74|288.07|286.27|0
1643995800000|2022-02-04 17:30:00|290.19|288.39|291.68|289.88|295.32|293.52|286.27|284.47|0
1643996100000|2022-02-04 17:35:00|291.9|290.1|286.86|285.06|293.39|291.59|286.86|285.06|0
1643996400000|2022-02-04 17:40:00|286.22|284.42|284.52|282.72|288.35|286.55|283.47|281.67|0
1643996700000|2022-02-04 17:45:00|284.73|282.93|283.46|281.66|287.07|285.27|283.46|281.66|0
1643997000000|2022-02-04 17:50:00|283.78|281.98|284.16|282.36|285.58|283.78|281.62|279.82|0
1643997300000|2022-02-04 17:55:00|283.95|282.15|280.77|278.97|285.43|283.63|280.04|278.24|0
1643997600000|2022-02-04 18:00:00|280.56|278.76|269.72|267.92|280.56|278.76|269.3|267.5|0
1643997900000|2022-02-04 18:05:00|269.51|267.71|265.84|264.04|270.97|269.17|265.63|263.83|0
1643998200000|2022-02-04 18:10:00|266.05|264.25|267.1|265.3|268.57|266.77|264.16|262.36|0
1643998500000|2022-02-04 18:15:00|266.89|265.09|268.99|267.19|270.47|268.67|266.04|264.24|0
1643998800000|2022-02-04 18:20:00|268.78|266.98|262.47|260.67|269.42|267.62|262.47|260.67|0
1643999100000|2022-02-04 18:25:00|262.89|261.09|267.72|265.92|269.41|267.61|262.89|261.09|0
1643999400000|2022-02-04 18:30:00|267.3|265.5|264.36|262.56|268.78|266.98|264.36|262.56|0
1643999700000|2022-02-04 18:35:00|264.57|262.77|266.66|264.86|268.77|266.97|264.15|262.35|0
1644000000000|2022-02-04 18:40:00|266.45|264.65|259.96|258.16|266.56|264.76|258.71|256.91|0
1644000300000|2022-02-04 18:45:00|259.54|257.74|263.43|261.63|265.82|264.02|259.54|257.74|0
1644000600000|2022-02-04 18:50:00|262.7|260.9|260.93|259.13|263.22|261.42|260.51|258.71|0
1644000900000|2022-02-04 18:55:00|261.14|259.34|261.13|259.33|263.95|262.15|260.51|258.71|0
1644001200000|2022-02-04 19:00:00|260.51|258.71|263.84|262.04|263.84|262.04|259.47|257.67|0
1644001500000|2022-02-04 19:05:00|263.21|261.41|263|261.2|265.2|263.4|262.17|260.37|0
1644001800000|2022-02-04 19:10:00|262.58|260.78|266.34|264.54|269.7|267.9|262.17|260.37|0
1644002100000|2022-02-04 19:15:00|266.76|264.96|271.38|269.58|271.38|269.58|265.71|263.91|0
1644002400000|2022-02-04 19:20:00|271.8|270|268.01|266.21|271.8|270|265.92|264.12|0
1644002700000|2022-02-04 19:25:00|267.8|266|266.12|264.32|268.43|266.63|264.04|262.24|0
1644003000000|2022-02-04 19:30:00|266.75|264.95|262.16|260.36|267.17|265.37|260.08|258.28|0
1644003300000|2022-02-04 19:35:00|262.26|260.46|259.04|257.24|262.26|260.46|257.29|255.49|0
1644003600000|2022-02-04 19:40:00|259.45|257.65|263.4|261.6|264.14|262.34|257.59|255.79|0
1644003900000|2022-02-04 19:45:00|262.98|261.18|263.61|261.81|265.7|263.9|262.15|260.35|0
1644004200000|2022-02-04 19:50:00|263.19|261.39|258.88|257.08|263.72|261.92|258.68|256.88|0
1644004500000|2022-02-04 19:55:00|259.09|257.29|256.6|254.8|259.41|257.61|256.6|254.8|0
1644004800000|2022-02-04 20:00:00|256.8|255|250.12|248.32|256.8|255|249.92|248.12|0
1644005100000|2022-02-04 20:05:00|249.92|248.12|248.16|246.36|251.99|250.19|247.43|245.63|0
1644005400000|2022-02-04 20:10:00|248.26|246.46|243.32|241.52|249.09|247.29|241.69|239.89|0
1644005700000|2022-02-04 20:15:00|243.12|241.32|250.12|248.32|250.12|248.32|242.5|240.7|0
1644006000000|2022-02-04 20:20:00|249.7|247.9|246.4|244.6|249.91|248.11|245.99|244.19|0
1644006300000|2022-02-04 20:25:00|245.99|244.19|248.66|246.86|250.32|248.52|244.34|242.54|0
1644006600000|2022-02-04 20:30:00|248.04|246.24|244.55|242.75|249.28|247.48|242.82|241.02|0
1644006900000|2022-02-04 20:35:00|244.86|243.06|250.43|248.63|250.43|248.63|244.86|243.06|0
1644007200000|2022-02-04 20:40:00|250.33|248.53|258.32|256.52|258.53|256.73|250.02|248.22|0
1644007500000|2022-02-04 20:45:00|257.6|255.8|263.01|261.21|266.86|265.06|257.23|255.43|0
1644007800000|2022-02-04 20:50:00|263.53|261.73|265.1|263.3|269.51|267.71|259.46|257.66|0
1644008100000|2022-02-04 20:55:00|265.72|263.92|277.36|275.56|277.36|275.56|265.72|263.92|0
1644008400000|2022-02-04 21:00:00|278.21|276.41|283.25|281.45|283.46|281.66|275.97|274.17|0
1644008700000|2022-02-04 21:05:00|282.82|281.02|284.1|282.3|285.39|283.59|281.76|279.96|0
1644009000000|2022-02-04 21:10:00|283.89|282.09|281.54|279.74|285.82|284.02|281.54|279.74|0
1644221100000|2022-02-07 08:05:00|270.9|269.1|274.84|273.04|276.64|274.84|269.63|267.83|0
1644221400000|2022-02-07 08:10:00|274.51|272.71|276.43|274.63|276.43|274.63|270.27|268.47|0
1644221700000|2022-02-07 08:15:00|276.32|274.52|285.01|283.21|285.34|283.54|276.11|274.31|0
1644222000000|2022-02-07 08:20:00|285.23|283.43|289.45|287.65|289.45|287.65|283.5|281.7|0
1644222300000|2022-02-07 08:25:00|289.12|287.32|292.09|290.29|293.49|291.69|288.75|286.95|0
1644222600000|2022-02-07 08:30:00|292.2|290.4|292.63|290.83|294.14|292.34|290.04|288.24|0
1644222900000|2022-02-07 08:35:00|292.95|291.15|288.32|286.52|294.03|292.23|286.82|285.02|0
1644223200000|2022-02-07 08:40:00|288.75|286.95|288.21|286.41|288.86|287.06|286.6|284.8|0
1644223500000|2022-02-07 08:45:00|288.53|286.73|284.89|283.09|288.53|286.73|284.25|282.45|0
1644223800000|2022-02-07 08:50:00|285.1|283.3|281.05|279.25|285.31|283.51|281.05|279.25|0
1644224100000|2022-02-07 08:55:00|280.83|279.03|282.96|281.16|283.81|282.01|280.73|278.93|0
1644224400000|2022-02-07 09:00:00|282.86|281.06|280.19|278.39|284.45|282.65|277.76|275.96|0
1644224700000|2022-02-07 09:05:00|280.73|278.93|281.89|280.09|281.89|280.09|278.7|276.9|0
1644225000000|2022-02-07 09:10:00|282.21|280.41|282.85|281.05|286.59|284.79|281.04|279.24|0
1644225300000|2022-02-07 09:15:00|282.74|280.94|284.66|282.86|284.87|283.07|280.4|278.6|0
1644225600000|2022-02-07 09:20:00|284.87|283.07|286.15|284.35|286.15|284.35|282.31|280.51|0
1644225900000|2022-02-07 09:25:00|286.05|284.25|284.44|282.64|286.69|284.89|283.7|281.9|0
1644226200000|2022-02-07 09:30:00|283.8|282|286.15|284.35|286.36|284.56|282.41|280.61|0
1644226500000|2022-02-07 09:35:00|286.26|284.46|286.9|285.1|288.08|286.28|284.22|282.42|0
1644226800000|2022-02-07 09:40:00|286.57|284.77|288.5|286.7|289.05|287.25|286.36|284.56|0
1644227100000|2022-02-07 09:45:00|288.29|286.49|291.73|289.93|291.73|289.93|287.21|285.41|0
1644227400000|2022-02-07 09:50:00|291.94|290.14|288.82|287.02|293.46|291.66|288.28|286.48|0
1644227700000|2022-02-07 09:55:00|288.93|287.13|286.78|284.98|288.93|287.13|285.07|283.27|0
1644228000000|2022-02-07 10:00:00|286.56|284.76|284.75|282.95|286.56|284.76|283.14|281.34|0
1644228300000|2022-02-07 10:05:00|284.53|282.73|285.81|284.01|286.35|284.55|283.89|282.09|0
1644228600000|2022-02-07 10:10:00|286.13|284.33|283.25|281.45|286.34|284.54|283.04|281.24|0
1644228900000|2022-02-07 10:15:00|283.03|281.23|284.84|283.04|284.84|283.04|282.92|281.12|0
1644229200000|2022-02-07 10:20:00|285.06|283.26|285.91|284.11|286.34|284.54|284.41|282.61|0
1644229500000|2022-02-07 10:25:00|285.7|283.9|284.84|283.04|286.45|284.65|282.92|281.12|0
1644229800000|2022-02-07 10:30:00|284.95|283.15|286.33|284.53|286.76|284.96|283.67|281.87|0
1644230100000|2022-02-07 10:35:00|286.44|284.64|286.01|284.21|288.26|286.46|284.41|282.61|0
1644230400000|2022-02-07 10:40:00|286.12|284.32|283.76|281.96|286.97|285.17|283.76|281.96|0
1644230700000|2022-02-07 10:45:00|283.66|281.86|283.55|281.75|284.19|282.39|281.2|279.4|0
1644231000000|2022-02-07 10:50:00|283.33|281.53|285.04|283.24|285.25|283.45|283.33|281.53|0
1644231300000|2022-02-07 10:55:00|285.25|283.45|288.15|286.35|288.68|286.88|285.04|283.24|0
1644231600000|2022-02-07 11:00:00|288.04|286.24|288.25|286.45|288.89|287.09|286.53|284.73|0
1644231900000|2022-02-07 11:05:00|288.03|286.23|288.03|286.23|290.61|288.81|287.18|285.38|0
1644232200000|2022-02-07 11:10:00|288.25|286.45|286.64|284.84|289.22|287.42|284.82|283.02|0
1644232500000|2022-02-07 11:15:00|286.85|285.05|285.88|284.08|286.96|285.16|284.39|282.59|0
1644232800000|2022-02-07 11:20:00|285.67|283.87|284.17|282.37|286.1|284.3|283.1|281.3|0
1644233100000|2022-02-07 11:25:00|284.07|282.27|283.21|281.41|284.17|282.37|281.4|279.6|0
1644233400000|2022-02-07 11:30:00|283.1|281.3|281.5|279.7|283.1|281.3|280.54|278.74|0
1644233700000|2022-02-07 11:35:00|280.54|278.74|281.18|279.38|281.6|279.8|278.74|276.94|0
1644234000000|2022-02-07 11:40:00|281.29|279.49|283.73|281.93|284.37|282.57|281.29|279.49|0
1644234300000|2022-02-07 11:45:00|283.95|282.15|283.52|281.72|285.01|283.21|282.45|280.65|0
1644234600000|2022-02-07 11:50:00|283.3|281.5|282.87|281.07|284.58|282.78|282.23|280.43|0
1644234900000|2022-02-07 11:55:00|283.09|281.29|281.81|280.01|284.27|282.47|279.79|277.99|0
1644235200000|2022-02-07 12:00:00|281.92|280.12|277.55|275.75|281.92|280.12|277.13|275.33|0
1644235500000|2022-02-07 12:05:00|277.34|275.54|276.07|274.27|277.55|275.75|275.55|273.75|0
1644235800000|2022-02-07 12:10:00|276.28|274.48|272.48|270.68|276.28|274.48|272.28|270.48|0
1644236100000|2022-02-07 12:15:00|272.69|270.89|273.11|271.31|273.11|271.31|269.96|268.16|0
1644236400000|2022-02-07 12:20:00|272.9|271.1|274.8|273|275.01|273.21|272.8|271|0
1644236700000|2022-02-07 12:25:00|274.91|273.11|275.22|273.42|276.91|275.11|274.8|273|0
1644237000000|2022-02-07 12:30:00|275.01|273.21|274.79|272.99|275.64|273.84|273.53|271.73|0
1644237300000|2022-02-07 12:35:00|275|273.2|274.58|272.78|275.42|273.62|273.95|272.15|0
1644237600000|2022-02-07 12:40:00|274.37|272.57|273.52|271.72|274.58|272.78|273.21|271.41|0
1644237900000|2022-02-07 12:45:00|273.73|271.93|271.1|269.3|274.15|272.35|270.58|268.78|0
1644238200000|2022-02-07 12:50:00|271|269.2|271.62|269.82|271.83|270.03|269.01|267.21|0
1644238500000|2022-02-07 12:55:00|271.83|270.03|271.62|269.82|271.83|270.03|268.9|267.1|0
1644238800000|2022-02-07 13:00:00|271.83|270.03|268.06|266.26|272.67|270.87|268.06|266.26|0
1644239100000|2022-02-07 13:05:00|268.16|266.36|266.8|265|269.52|267.72|265.13|263.33|0
1644239400000|2022-02-07 13:10:00|267.01|265.21|266.8|265|267.22|265.42|264.72|262.92|0
1644239700000|2022-02-07 13:15:00|267.01|265.21|267.42|265.62|267.63|265.83|266.59|264.79|0
1644240000000|2022-02-07 13:20:00|267.21|265.41|264.82|263.02|267.93|266.13|262.5|260.7|0
1644240300000|2022-02-07 13:25:00|264.61|262.81|265.87|264.07|266.5|264.7|264.19|262.39|0
1644240600000|2022-02-07 13:30:00|266.08|264.28|269.89|268.09|269.89|268.09|265.98|264.18|0
1644240900000|2022-02-07 13:35:00|269.68|267.88|269.25|267.45|270.95|269.15|268.62|266.82|0
1644241200000|2022-02-07 13:40:00|269.36|267.56|269.15|267.35|270.52|268.72|267.98|266.18|0
1644241500000|2022-02-07 13:45:00|269.04|267.24|267.76|265.96|270.31|268.51|267.13|265.33|0
1644241800000|2022-02-07 13:50:00|267.55|265.75|269.25|267.45|269.46|267.66|267.34|265.54|0
1644242100000|2022-02-07 13:55:00|269.03|267.23|266.91|265.11|269.25|267.45|266.28|264.48|0
1644242400000|2022-02-07 14:00:00|266.7|264.9|267.44|265.64|267.76|265.96|266.49|264.69|0
1644242700000|2022-02-07 14:05:00|267.33|265.53|266.06|264.26|268.6|266.8|266.06|264.26|0
1644243000000|2022-02-07 14:10:00|266.27|264.47|269.45|267.65|269.45|267.65|265.64|263.84|0
1644243300000|2022-02-07 14:15:00|269.66|267.86|271.47|269.67|272.85|271.05|269.66|267.86|0
1644243600000|2022-02-07 14:20:00|271.57|269.77|268.92|267.12|272.21|270.41|268.59|266.79|0
1644243900000|2022-02-07 14:25:00|269.02|267.22|269.13|267.33|270.72|268.92|268.07|266.27|0
1644244200000|2022-02-07 14:30:00|269.44|267.64|278.41|276.61|279.8|278|267.32|265.52|0
1644244500000|2022-02-07 14:35:00|278.73|276.93|270.49|268.69|278.84|277.04|268.37|266.57|0
1644244800000|2022-02-07 14:40:00|271.77|269.97|270.71|268.91|273.9|272.1|266.79|264.99|0
1644245100000|2022-02-07 14:45:00|269.86|268.06|274.97|273.17|276.68|274.88|267.73|265.93|0
1644245400000|2022-02-07 14:50:00|274.75|272.95|263.72|261.92|274.75|272.95|263.09|261.29|0
1644245700000|2022-02-07 14:55:00|263.51|261.71|266.04|264.24|272.4|270.6|262.04|260.24|0
1644246000000|2022-02-07 15:00:00|264.88|263.08|268.71|266.91|270.42|268.62|263.83|262.03|0
1644246300000|2022-02-07 15:05:00|268.5|266.7|266.16|264.36|268.71|266.91|262.14|260.34|0
1644246600000|2022-02-07 15:10:00|266.37|264.57|276.2|274.4|276.21|274.41|264.67|262.87|0
1644246900000|2022-02-07 15:15:00|275.77|273.97|276.21|274.41|277.07|275.27|272.55|270.75|0
1644247200000|2022-02-07 15:20:00|275.89|274.09|268.32|266.52|277.07|275.27|266.63|264.83|0
1644247500000|2022-02-07 15:25:00|268.53|266.73|266.84|265.04|269.59|267.79|264.3|262.5|0
1644247800000|2022-02-07 15:30:00|266.63|264.83|258.42|256.62|269.17|267.37|258.01|256.21|0
1644248100000|2022-02-07 15:35:00|258.63|256.83|261.25|259.45|261.46|259.66|257.02|255.22|0
1644248400000|2022-02-07 15:40:00|260.94|259.14|267.21|265.41|270.43|268.63|260.61|258.81|0
1644248700000|2022-02-07 15:45:00|267|265.2|267.42|265.62|268.28|266.48|264.44|262.64|0
1644249000000|2022-02-07 15:50:00|267.64|265.84|266.78|264.98|269.78|267.98|263.79|261.99|0
1644249300000|2022-02-07 15:55:00|267.42|265.62|265.5|263.7|268.28|266.48|264.43|262.63|0
1644249600000|2022-02-07 16:00:00|265.92|264.12|268.92|267.12|271.28|269.48|263.15|261.35|0
1644249900000|2022-02-07 16:05:00|269.13|267.33|273.87|272.07|274.95|273.15|266.99|265.19|0
1644250200000|2022-02-07 16:10:00|273.65|271.85|269.99|268.19|273.65|271.85|269.13|267.33|0
1644250500000|2022-02-07 16:15:00|270.2|268.4|270.85|269.05|273.98|272.18|270.2|268.4|0
1644250800000|2022-02-07 16:20:00|270.73|268.93|272.53|270.73|273.76|271.96|269.66|267.86|0
1644251100000|2022-02-07 16:25:00|272.32|270.52|270.6|268.8|272.32|270.52|266.74|264.94|0
1644251400000|2022-02-07 16:30:00|270.81|269.01|275.77|273.97|276.63|274.83|270.81|269.01|0
1644251700000|2022-02-07 16:35:00|275.55|273.75|283.37|281.57|284.24|282.44|274.47|272.67|0
1644252000000|2022-02-07 16:40:00|283.15|281.35|287.74|285.94|288.4|286.6|282.06|280.26|0
1644252300000|2022-02-07 16:45:00|287.52|285.72|285.72|283.92|289.19|287.39|285.51|283.71|0
1644252600000|2022-02-07 16:50:00|285.94|284.14|285.94|284.14|288.32|286.52|284.21|282.41|0
1644252900000|2022-02-07 16:55:00|286.26|284.46|280.97|279.17|286.8|285|279.9|278.1|0
1644253200000|2022-02-07 17:00:00|281.3|279.5|282.05|280.25|286.58|284.78|280.54|278.74|0
1644253500000|2022-02-07 17:05:00|281.83|280.03|288.1|286.3|288.1|286.3|281.83|280.03|0
1644253800000|2022-02-07 17:10:00|287.88|286.08|286.36|284.56|288.31|286.51|284.85|283.05|0
1644254100000|2022-02-07 17:15:00|286.58|284.78|284.63|282.83|287.44|285.64|282.69|280.89|0
1644254400000|2022-02-07 17:20:00|284.84|283.04|282.25|280.45|285.49|283.69|281.39|279.59|0
1644254700000|2022-02-07 17:25:00|282.47|280.67|288.3|286.5|288.96|287.16|281.82|280.02|0
1644255000000|2022-02-07 17:30:00|288.52|286.72|286.13|284.33|291.78|289.98|285.05|283.25|0
1644255300000|2022-02-07 17:35:00|286.25|284.45|290.91|289.11|293.3|291.5|284.62|282.82|0
1644255600000|2022-02-07 17:40:00|290.47|288.67|286.56|284.76|290.47|288.67|285.7|283.9|0
1644255900000|2022-02-07 17:45:00|286.78|284.98|283.97|282.17|287.65|285.85|282.46|280.66|0
1644256200000|2022-02-07 17:50:00|284.29|282.49|285.48|283.68|285.91|284.11|282.67|280.87|0
1644256500000|2022-02-07 17:55:00|285.26|283.46|285.26|283.46|286.77|284.97|283.32|281.52|0
1644256800000|2022-02-07 18:00:00|285.69|283.89|280.83|279.03|286.99|285.19|278.47|276.67|0
1644257100000|2022-02-07 18:05:00|281.05|279.25|277.18|275.38|281.7|279.9|276.75|274.95|0
1644257400000|2022-02-07 18:10:00|276.96|275.16|274.18|272.38|278.25|276.45|272.9|271.1|0
1644257700000|2022-02-07 18:15:00|274.39|272.59|276.32|274.52|277.82|276.02|274.18|272.38|0
1644258000000|2022-02-07 18:20:00|276.53|274.73|276.43|274.63|277.39|275.59|273.75|271.95|0
1644258300000|2022-02-07 18:25:00|276.31|274.51|273.64|271.84|277.39|275.59|272.47|270.67|0
1644258600000|2022-02-07 18:30:00|273.53|271.73|272.77|270.97|273.53|271.73|270.76|268.96|0
1644258900000|2022-02-07 18:35:00|272.55|270.75|270.85|269.05|273.41|271.61|270.42|268.62|0
1644259200000|2022-02-07 18:40:00|271.06|269.26|271.48|269.68|271.91|270.11|269.57|267.77|0
1644259500000|2022-02-07 18:45:00|271.27|269.47|275.54|273.74|275.76|273.96|270.2|268.4|0
1644259800000|2022-02-07 18:50:00|275.33|273.53|274.26|272.46|276.4|274.6|272.55|270.75|0
1644260100000|2022-02-07 18:55:00|273.83|272.03|269.56|267.76|274.04|272.24|268.07|266.27|0
1644260400000|2022-02-07 19:00:00|269.98|268.18|271.07|269.27|271.8|270|269.13|267.33|0
1644260700000|2022-02-07 19:05:00|270.64|268.84|273.03|271.23|273.24|271.44|268.95|267.15|0
1644261000000|2022-02-07 19:10:00|272.81|271.01|272.17|270.37|272.81|271.01|270.45|268.65|0
1644261300000|2022-02-07 19:15:00|272.6|270.8|269.16|267.36|272.81|271.01|267.02|265.22|0
1644261600000|2022-02-07 19:20:00|269.37|267.57|270.23|268.43|271.52|269.72|267.45|265.65|0
1644261900000|2022-02-07 19:25:00|270.44|268.64|262.97|261.17|270.87|269.07|262.97|261.17|0
1644262200000|2022-02-07 19:30:00|262.65|260.85|262.97|261.17|264.88|263.08|261.91|260.11|0
1644262500000|2022-02-07 19:35:00|262.75|260.95|263.81|262.01|265.09|263.29|260.85|259.05|0
1644262800000|2022-02-07 19:40:00|264.24|262.44|259.61|257.81|264.66|262.86|258.98|257.18|0
1644263100000|2022-02-07 19:45:00|259.4|257.6|262.38|260.58|263.02|261.22|258.76|256.96|0
1644263400000|2022-02-07 19:50:00|262.59|260.79|262.59|260.79|264.52|262.72|261.95|260.15|0
1644263700000|2022-02-07 19:55:00|262.38|260.58|263.44|261.64|264.09|262.29|261|259.2|0
1644264000000|2022-02-07 20:00:00|263.66|261.86|260.46|258.66|266.87|265.07|260.24|258.44|0
1644264300000|2022-02-07 20:05:00|260.24|258.44|260.88|259.08|264.41|262.61|259.39|257.59|0
1644264600000|2022-02-07 20:10:00|261.09|259.29|254.52|252.72|261.94|260.14|254.52|252.72|0
1644264900000|2022-02-07 20:15:00|254.73|252.93|258.75|256.95|258.75|256.95|254.73|252.93|0
1644265200000|2022-02-07 20:20:00|258.96|257.16|263.22|261.42|264.5|262.7|258.75|256.95|0
1644265500000|2022-02-07 20:25:00|263.43|261.63|270.73|268.93|271.81|270.01|261.72|259.92|0
1644265800000|2022-02-07 20:30:00|269.87|268.07|270.95|269.15|272.46|270.66|267.07|265.27|0
1644266100000|2022-02-07 20:35:00|270.73|268.93|280.07|278.27|280.72|278.92|269.01|267.21|0
1644266400000|2022-02-07 20:40:00|280.51|278.71|283.97|282.17|284.41|282.61|279.83|278.03|0
1644266700000|2022-02-07 20:45:00|285.5|283.7|288.96|287.16|290.7|288.9|285.28|283.48|0
1644267000000|2022-02-07 20:50:00|289.39|287.59|298.83|297.03|299.05|297.25|282.22|280.42|0
1644267300000|2022-02-07 20:55:00|297.95|296.15|288.94|287.14|301.19|299.39|288.94|287.14|0
1644267600000|2022-02-07 21:00:00|289.37|287.57|283.83|282.03|289.37|287.57|283.39|281.59|0
1644267900000|2022-02-07 21:05:00|284.04|282.24|284.48|282.68|284.7|282.9|282.52|280.72|0
1644268200000|2022-02-07 21:10:00|284.16|282.36|282.74|280.94|284.26|282.46|281.87|280.07|0
1644268500000|2022-02-07 21:15:00|283.15|280.95|283.37|281.17|284.02|281.82|282.29|280.09|0
1644268800000|2022-02-07 21:20:00|283.15|280.95|283.15|280.95|283.59|281.39|282.93|280.73|0
1644269100000|2022-02-07 21:25:00|282.93|280.73|281.85|279.65|283.15|280.95|281.74|279.54|0
1644269400000|2022-02-07 21:30:00|281.96|279.76|281.84|279.64|282.71|280.51|281.84|279.64|0
1644269700000|2022-02-07 21:35:00|282.06|279.86|282.06|279.86|282.06|279.86|281.41|279.21|0
1644270000000|2022-02-07 21:40:00|281.84|279.64|282.71|280.51|282.93|280.73|281.84|279.64|0
1644270300000|2022-02-07 21:45:00|282.92|280.72|282.7|280.5|283.57|281.37|282.7|280.5|0
1644270600000|2022-02-07 21:50:00|282.49|280.29|281.19|278.99|282.92|280.72|281.19|278.99|0
1644270900000|2022-02-07 21:55:00|281.4|279.2|281.95|279.75|282.48|280.28|281.4|279.2|0
1644271200000|2022-02-07 22:00:00|282.43|280.23|281.89|279.69|282.43|280.23|281.58|279.38|0
1644271500000|2022-02-07 22:05:00|281.58|279.38|281.92|279.72|282.08|279.88|281.58|279.38|0
1644271800000|2022-02-07 22:10:00|282.05|279.85|281.83|279.63|282.05|279.85|281.79|279.59|0
1644272100000|2022-02-07 22:15:00|281.98|279.78|282.29|280.09|282.29|280.09|281.98|279.78|0
1644272400000|2022-02-07 22:20:00|282.04|279.84|281.79|279.59|282.04|279.84|281.44|279.24|0
1644272700000|2022-02-07 22:25:00|281.88|279.68|282.13|279.93|282.13|279.93|281.66|279.46|0
1644273000000|2022-02-07 22:30:00|282.23|280.03|281.72|279.52|282.23|280.03|281.72|279.52|0
1644273300000|2022-02-07 22:35:00|281.84|279.64|281.59|279.39|281.84|279.64|281.53|279.33|0
1644273600000|2022-02-07 22:40:00|281.65|279.45|281.31|279.11|281.65|279.45|281.31|279.11|0
1644273900000|2022-02-07 22:45:00|281.22|279.02|281.12|278.92|281.31|279.11|280.93|278.73|0
1644274200000|2022-02-07 22:50:00|281.18|278.98|281.21|279.01|281.27|279.07|281.18|278.98|0
1644274500000|2022-02-07 22:55:00|281.25|279.05|281.24|279.04|281.31|279.11|281.21|279.01|0
1644274800000|2022-02-07 23:00:00|282.14|279.94|282.35|280.15|283.54|281.34|281.05|278.85|0
1644275100000|2022-02-07 23:05:00|282.46|280.26|283.54|281.34|284.19|281.99|282.24|280.04|0
1644275400000|2022-02-07 23:10:00|283.1|280.9|282.23|280.03|283.54|281.34|282.23|280.03|0
1644275700000|2022-02-07 23:15:00|282.45|280.25|281.58|279.38|282.67|280.47|281.48|279.28|0
1644276000000|2022-02-07 23:20:00|280.93|278.73|279.74|277.54|282.13|279.93|279.31|277.11|0
1644276300000|2022-02-07 23:25:00|279.85|277.65|280.49|278.29|280.82|278.62|279.63|277.43|0
1644276600000|2022-02-07 23:30:00|280.06|277.86|281.57|279.37|281.57|279.37|279.41|277.21|0
1644276900000|2022-02-07 23:35:00|281.79|279.59|281.36|279.16|282.01|279.81|280.71|278.51|0
1644277200000|2022-02-07 23:40:00|281.14|278.94|280.92|278.72|281.79|279.59|280.49|278.29|0
1644277500000|2022-02-07 23:45:00|280.82|278.62|280.16|277.96|281.25|279.05|279.62|277.42|0
1644277800000|2022-02-07 23:50:00|280.27|278.07|280.92|278.72|281.13|278.93|279.95|277.75|0
1644278100000|2022-02-07 23:55:00|281.13|278.93|279.62|277.42|281.46|279.26|279.3|277.1|0
1644278400000|2022-02-08 00:00:00|279.3|277.1|279.18|276.98|279.61|277.41|277.89|275.69|0
1644278700000|2022-02-08 00:05:00|278.96|276.76|280.04|277.84|280.48|278.28|278.96|276.76|0
1644279000000|2022-02-08 00:10:00|280.26|278.06|280.91|278.71|281.24|279.04|279.94|277.74|0
1644279300000|2022-02-08 00:15:00|280.69|278.49|279.61|277.41|280.91|278.71|279.17|276.97|0
1644279600000|2022-02-08 00:20:00|279.39|277.19|283.72|281.52|284.16|281.96|279.39|277.19|0
1644279900000|2022-02-08 00:25:00|283.94|281.74|283.07|280.87|283.94|281.74|282.2|280|0
1644280200000|2022-02-08 00:30:00|282.64|280.44|281.77|279.57|282.64|280.44|281.33|279.13|0
1644280500000|2022-02-08 00:35:00|281.55|279.35|282.2|280|283.4|281.2|281.11|278.91|0
1644280800000|2022-02-08 00:40:00|282.31|280.11|281.54|279.34|282.63|280.43|281.54|279.34|0
1644281100000|2022-02-08 00:45:00|281.66|279.46|280.03|277.83|282.31|280.11|279.81|277.61|0
1644281400000|2022-02-08 00:50:00|279.92|277.72|281.32|279.12|281.54|279.34|279.92|277.72|0
1644281700000|2022-02-08 00:55:00|281.54|279.34|280.67|278.47|281.54|279.34|280.67|278.47|0
1644282000000|2022-02-08 01:00:00|280.78|278.58|282.52|280.32|283.06|280.86|280.78|278.58|0
1644282300000|2022-02-08 01:05:00|282.4|280.2|283.7|281.5|283.7|281.5|282.18|279.98|0
1644282600000|2022-02-08 01:10:00|283.92|281.72|283.16|280.96|285.23|283.03|282.62|280.42|0
1644282900000|2022-02-08 01:15:00|283.05|280.85|282.61|280.41|283.48|281.28|282.51|280.31|0
1644283200000|2022-02-08 01:20:00|282.4|280.2|284.13|281.93|284.13|281.93|282.4|280.2|0
1644283500000|2022-02-08 01:25:00|284.35|282.15|285.65|283.45|287.4|285.2|284.25|282.05|0
1644283800000|2022-02-08 01:30:00|286.09|283.89|287.83|285.63|288.27|286.07|285.87|283.67|0
1644284100000|2022-02-08 01:35:00|287.62|285.42|285.21|283.01|287.62|285.42|285|282.8|0
1644284400000|2022-02-08 01:40:00|285|282.8|285.65|283.45|285.65|283.45|283.26|281.06|0
1644284700000|2022-02-08 01:45:00|285.43|283.23|287.61|285.41|288.49|286.29|285.43|283.23|0
1644285000000|2022-02-08 01:50:00|287.39|285.19|287.28|285.08|288.92|286.72|286.95|284.75|0
1644285300000|2022-02-08 01:55:00|287.17|284.97|287.61|285.41|288.26|286.06|287.17|284.97|0
1644285600000|2022-02-08 02:00:00|287.39|285.19|289.35|287.15|289.35|287.15|286.3|284.1|0
1644285900000|2022-02-08 02:05:00|289.25|287.05|288.69|286.49|290.23|288.03|288.48|286.28|0
1644286200000|2022-02-08 02:10:00|289.03|286.83|289.35|287.15|290.45|288.25|288.91|286.71|0
1644286500000|2022-02-08 02:15:00|289.46|287.26|290.88|288.68|290.99|288.79|288.91|286.71|0
1644286800000|2022-02-08 02:20:00|291.1|288.9|287.38|285.18|291.98|289.78|286.5|284.3|0
1644287100000|2022-02-08 02:25:00|287.16|284.96|286.61|284.41|287.81|285.61|286.28|284.08|0
1644287400000|2022-02-08 02:30:00|286.5|284.3|287.81|285.61|288.03|285.83|286.5|284.3|0
1644287700000|2022-02-08 02:35:00|287.92|285.72|287.15|284.95|288.03|285.83|287.15|284.95|0
1644288000000|2022-02-08 02:40:00|287.37|285.17|286.06|283.86|287.37|285.17|285.84|283.64|0
1644288300000|2022-02-08 02:45:00|286.28|284.08|285.52|283.32|286.49|284.29|284.75|282.55|0
1644288600000|2022-02-08 02:50:00|285.62|283.42|284.96|282.76|286.17|283.97|284.75|282.55|0
1644288900000|2022-02-08 02:55:00|284.86|282.66|284.74|282.54|284.96|282.76|284.31|282.11|0
1644289200000|2022-02-08 03:00:00|284.64|282.44|285.61|283.41|286.49|284.29|284.31|282.11|0
1644289500000|2022-02-08 03:05:00|285.4|283.2|286.92|284.72|286.92|284.72|285.18|282.98|0
1644289800000|2022-02-08 03:10:00|286.82|284.62|287.14|284.94|287.14|284.94|286.48|284.28|0
1644290100000|2022-02-08 03:15:00|286.92|284.72|286.48|284.28|286.92|284.72|285.39|283.19|0
1644290400000|2022-02-08 03:20:00|286.26|284.06|285.94|283.74|286.7|284.5|285.94|283.74|0
1644290700000|2022-02-08 03:25:00|286.04|283.84|284.73|282.53|286.37|284.17|284.3|282.1|0
1644291000000|2022-02-08 03:30:00|284.63|282.43|285.17|282.97|285.38|283.18|284.08|281.88|0
1644291300000|2022-02-08 03:35:00|285.06|282.86|284.19|281.99|285.06|282.86|283.21|281.01|0
1644291600000|2022-02-08 03:40:00|284.07|281.87|284.94|282.74|285.16|282.96|283.97|281.77|0
1644291900000|2022-02-08 03:45:00|285.16|282.96|286.25|284.05|287.56|285.36|284.94|282.74|0
1644292200000|2022-02-08 03:50:00|286.47|284.27|287.56|285.36|287.56|285.36|286.14|283.94|0
1644292500000|2022-02-08 03:55:00|287.78|285.58|287.01|284.81|287.99|285.79|286.58|284.38|0
1644292800000|2022-02-08 04:00:00|286.9|284.7|286.79|284.59|287.34|285.14|286.24|284.04|0
1644293100000|2022-02-08 04:05:00|286.68|284.48|286.9|284.7|287.55|285.35|286.35|284.15|0
1644293400000|2022-02-08 04:10:00|287.01|284.81|286.67|284.47|287.33|285.13|286.35|284.15|0
1644293700000|2022-02-08 04:15:00|286.57|284.37|287|284.8|287.11|284.91|286.35|284.15|0
1644294000000|2022-02-08 04:20:00|287.11|284.91|287.54|285.34|287.98|285.78|286.79|284.59|0
1644294300000|2022-02-08 04:25:00|287.66|285.46|287.32|285.12|287.76|285.56|286.56|284.36|0
1644294600000|2022-02-08 04:30:00|287.54|285.34|287.1|284.9|287.54|285.34|286.78|284.58|0
1644294900000|2022-02-08 04:35:00|287|284.8|287.1|284.9|287.32|285.12|286.45|284.25|0
1644295200000|2022-02-08 04:40:00|286.88|284.68|287.1|284.9|287.1|284.9|286.01|283.81|0
1644295500000|2022-02-08 04:45:00|286.88|284.68|285.27|283.07|287.1|284.9|285.16|282.96|0
1644295800000|2022-02-08 04:50:00|285.16|282.96|286.36|284.16|286.69|284.49|285.05|282.85|0
1644296100000|2022-02-08 04:55:00|286.58|284.38|285.48|283.28|286.79|284.59|285.26|283.06|0
1644296400000|2022-02-08 05:00:00|285.7|283.5|287.23|285.03|287.67|285.47|285.26|283.06|0
1644296700000|2022-02-08 05:05:00|287.45|285.25|285.48|283.28|287.67|285.47|285.26|283.06|0
1644297000000|2022-02-08 05:10:00|285.59|283.39|286.57|284.37|286.79|284.59|285.48|283.28|0
1644297300000|2022-02-08 05:15:00|286.79|284.59|288.32|286.12|288.54|286.34|286.79|284.59|0
1644297600000|2022-02-08 05:20:00|288.65|286.45|289.85|287.65|290.07|287.87|288.43|286.23|0
1644297900000|2022-02-08 05:25:00|289.75|287.55|289.63|287.43|291.17|288.97|288.97|286.77|0
1644298200000|2022-02-08 05:30:00|289.85|287.65|290.51|288.31|290.51|288.31|289.85|287.65|0
1644298500000|2022-02-08 05:35:00|290.62|288.42|292.27|290.07|292.27|290.07|290.51|288.31|0
1644298800000|2022-02-08 05:40:00|292.49|290.29|292.04|289.84|292.49|290.29|292.04|289.84|0
1644299100000|2022-02-08 05:45:00|292.16|289.96|292.04|289.84|292.48|290.28|292.04|289.84|0
1644299400000|2022-02-08 05:50:00|292.16|289.96|291.82|289.62|292.26|290.06|291.82|289.62|0
1644299700000|2022-02-08 05:55:00|291.93|289.73|290.94|288.74|291.93|289.73|289.84|287.64|0
1644300000000|2022-02-08 06:00:00|291.16|288.96|289.18|286.98|292.48|290.28|289.18|286.98|0
1644300300000|2022-02-08 06:05:00|289.62|287.42|288.52|286.32|289.62|287.42|288.08|285.88|0
1644300600000|2022-02-08 06:10:00|288.3|286.1|287.64|285.44|288.3|286.1|285.89|283.69|0
1644300900000|2022-02-08 06:15:00|287.75|285.55|287.64|285.44|288.08|285.88|286.76|284.56|0
1644301200000|2022-02-08 06:20:00|287.85|285.65|288.51|286.31|289.17|286.97|286.54|284.34|0
1644301500000|2022-02-08 06:25:00|288.19|285.99|286.65|284.45|288.29|286.09|285.88|283.68|0
1644301800000|2022-02-08 06:30:00|286.54|284.34|285.66|283.46|287.19|284.99|285.01|282.81|0
1644302100000|2022-02-08 06:35:00|285.77|283.57|285.12|282.92|285.77|283.57|284.13|281.93|0
1644302400000|2022-02-08 06:40:00|285|282.8|284.34|282.14|285.66|283.46|284.13|281.93|0
1644302700000|2022-02-08 06:45:00|283.91|281.71|285.65|283.45|285.65|283.45|283.47|281.27|0
1644303000000|2022-02-08 06:50:00|285.77|283.57|285.87|283.67|286.75|284.55|284.89|282.69|0
1644303300000|2022-02-08 06:55:00|285.76|283.56|286.42|284.22|286.96|284.76|284.89|282.69|0
1644303600000|2022-02-08 07:00:00|286.86|284.66|287.95|285.75|288.5|286.3|285.32|283.12|0
1644303900000|2022-02-08 07:05:00|288.17|285.97|285.64|283.44|288.27|286.07|284.77|282.57|0
1644304200000|2022-02-08 07:10:00|285.54|283.34|281.61|279.41|285.54|283.34|281.5|279.3|0
1644304500000|2022-02-08 07:15:00|281.28|279.08|282.15|279.95|282.8|280.6|281.18|278.98|0
1644304800000|2022-02-08 07:20:00|282.05|279.85|283.24|281.04|284.22|282.02|280.84|278.64|0
1644305100000|2022-02-08 07:25:00|283.45|281.25|286.29|284.09|286.63|284.43|283.45|281.25|0
1644305400000|2022-02-08 07:30:00|286.95|284.75|287.82|285.62|289.58|287.38|286.73|284.53|0
1644305700000|2022-02-08 07:35:00|287.72|285.52|289.53|287.33|290.19|287.99|287.6|285.4|0
1644306000000|2022-02-08 07:40:00|289.43|287.23|289.61|287.41|290.92|288.72|289.09|286.89|0
1644306300000|2022-02-08 07:45:00|289.83|287.63|290.82|288.62|292.46|290.26|288.51|286.31|0
1644306600000|2022-02-08 07:50:00|290.48|288.28|288.07|285.87|290.48|288.28|287.85|285.65|0
1644306900000|2022-02-08 07:55:00|288.4|286.2|289.93|287.73|290.04|287.84|287.85|285.65|0
1644307200000|2022-02-08 08:00:00|289.16|286.96|286.76|284.56|292.23|290.03|285.89|283.69|0
1644307500000|2022-02-08 08:05:00|287.21|285.41|288.3|286.5|289.07|287.27|286.12|284.32|0
1644307800000|2022-02-08 08:10:00|288.52|286.72|284.71|282.91|288.52|286.72|284.71|282.91|0
1644308100000|2022-02-08 08:15:00|284.92|283.12|285.04|283.24|286.23|284.43|283.3|281.5|0
1644308400000|2022-02-08 08:20:00|284.82|283.02|281.56|279.76|284.82|283.02|280.47|278.67|0
1644308700000|2022-02-08 08:25:00|281.77|279.97|280.25|278.45|283.3|281.5|280.25|278.45|0
1644309000000|2022-02-08 08:30:00|280.15|278.35|281.45|279.65|281.99|280.19|278.74|276.94|0
1644309300000|2022-02-08 08:35:00|281.55|279.75|280.03|278.23|282.86|281.06|278.73|276.93|0
1644309600000|2022-02-08 08:40:00|280.14|278.34|283.07|281.27|283.4|281.6|278.73|276.93|0
1644309900000|2022-02-08 08:45:00|283.29|281.49|277.65|275.85|283.29|281.49|277.65|275.85|0
1644310200000|2022-02-08 08:50:00|278.08|276.28|280.02|278.22|281.01|279.21|277.76|275.96|0
1644310500000|2022-02-08 08:55:00|279.81|278.01|280.79|278.99|281.44|279.64|278.94|277.14|0
1644310800000|2022-02-08 09:00:00|280.24|278.44|277.86|276.06|280.57|278.77|277.64|275.84|0
1644311100000|2022-02-08 09:05:00|277.97|276.17|277.42|275.62|279.8|278|276.89|275.09|0
1644311400000|2022-02-08 09:10:00|277.75|275.95|278.5|276.7|279.15|277.35|276.99|275.19|0
1644311700000|2022-02-08 09:15:00|278.4|276.6|276.02|274.22|278.4|276.6|275.16|273.36|0
1644312000000|2022-02-08 09:20:00|276.34|274.54|275.47|273.67|276.66|274.86|274.18|272.38|0
1644312300000|2022-02-08 09:25:00|275.37|273.57|277.31|275.51|277.41|275.61|274.51|272.71|0
1644312600000|2022-02-08 09:30:00|277.41|275.61|277.84|276.04|278.28|276.48|276.11|274.31|0
1644312900000|2022-02-08 09:35:00|278.06|276.26|277.01|275.21|278.39|276.59|276.36|274.56|0
1644313200000|2022-02-08 09:40:00|277.11|275.31|278.31|276.51|279.29|277.49|276.14|274.34|0
1644313500000|2022-02-08 09:45:00|278.41|276.61|277.66|275.86|278.63|276.83|276.79|274.99|0
1644313800000|2022-02-08 09:50:00|277.76|275.96|278.96|277.16|279.72|277.92|270.84|269.04|0
1644314100000|2022-02-08 09:55:00|278.74|276.94|282.01|280.21|283.1|281.3|278.74|276.94|0
1644314400000|2022-02-08 10:00:00|281.9|280.1|284.3|282.5|285.4|283.6|281.9|280.1|0
1644314700000|2022-02-08 10:05:00|284.52|282.72|282.44|280.64|284.52|282.72|282.33|280.53|0
1644315000000|2022-02-08 10:10:00|282.33|280.53|284.3|282.5|284.3|282.5|281.89|280.09|0
1644315300000|2022-02-08 10:15:00|284.08|282.28|286.49|284.69|287.37|285.57|283.42|281.62|0
1644315600000|2022-02-08 10:20:00|286.71|284.91|287.81|286.01|288.25|286.45|285.61|283.81|0
1644315900000|2022-02-08 10:25:00|288.47|286.67|285.39|283.59|288.47|286.67|284.29|282.49|0
1644316200000|2022-02-08 10:30:00|285.5|283.7|284.29|282.49|285.83|284.03|283.41|281.61|0
1644316500000|2022-02-08 10:35:00|284.4|282.6|284.98|283.18|285.2|283.4|283.41|281.61|0
1644316800000|2022-02-08 10:40:00|285.1|283.3|284.33|282.53|285.75|283.95|283.89|282.09|0
1644317100000|2022-02-08 10:45:00|284.11|282.31|283.23|281.43|285.2|283.4|283.23|281.43|0
1644317400000|2022-02-08 10:50:00|283.02|281.22|285.31|283.51|285.53|283.73|282.36|280.56|0
1644317700000|2022-02-08 10:55:00|285.41|283.61|284.54|282.74|285.41|283.61|284.1|282.3|0
1644318000000|2022-02-08 11:00:00|284.32|282.52|286.06|284.26|289.13|287.33|283.67|281.87|0
1644318300000|2022-02-08 11:05:00|286.28|284.48|287.59|285.79|287.59|285.79|284.32|282.52|0
1644318600000|2022-02-08 11:10:00|287.37|285.57|288.25|286.45|288.91|287.11|286.93|285.13|0
1644318900000|2022-02-08 11:15:00|288.03|286.23|289.34|287.54|290|288.2|286.71|284.91|0
1644319200000|2022-02-08 11:20:00|289.12|287.32|290.11|288.31|290.88|289.08|287.81|286.01|0
1644319500000|2022-02-08 11:25:00|290.22|288.42|290.02|288.22|291.87|290.07|289.8|288|0
1644319800000|2022-02-08 11:30:00|290.13|288.33|289.36|287.56|290.24|288.44|287.82|286.02|0
1644320100000|2022-02-08 11:35:00|289.58|287.78|293.98|292.18|294.2|292.4|288.26|286.46|0
1644320400000|2022-02-08 11:40:00|293.76|291.96|291.77|289.97|293.98|292.18|289.35|287.55|0
1644320700000|2022-02-08 11:45:00|291.99|290.19|294.86|293.06|295.75|293.95|291.99|290.19|0
1644321000000|2022-02-08 11:50:00|294.64|292.84|295.15|293.35|296.7|294.9|293.98|292.18|0
1644321300000|2022-02-08 11:55:00|295.37|293.57|293.39|291.59|296.03|294.23|293.39|291.59|0
1644321600000|2022-02-08 12:00:00|293.83|292.03|296.41|294.61|296.41|294.61|293.29|291.49|0
1644321900000|2022-02-08 12:05:00|296.19|294.39|293.1|291.3|296.85|295.05|292.77|290.97|0
1644322200000|2022-02-08 12:10:00|292.99|291.19|292.44|290.64|294.09|292.29|291.78|289.98|0
1644322500000|2022-02-08 12:15:00|292.66|290.86|295.19|293.39|299.28|297.48|292.55|290.75|0
1644322800000|2022-02-08 12:20:00|295.08|293.28|298.17|296.37|299.72|297.92|295.08|293.28|0
1644323100000|2022-02-08 12:25:00|297.95|296.15|296.18|294.38|299.49|297.69|295.96|294.16|0
1644323400000|2022-02-08 12:30:00|296.4|294.6|295.19|293.39|297.06|295.26|294.41|292.61|0
1644323700000|2022-02-08 12:35:00|295.29|293.49|295.54|293.74|297.3|295.5|294.74|292.94|0
1644324000000|2022-02-08 12:40:00|295.43|293.63|296.95|295.15|298.07|296.27|295.07|293.27|0
1644324300000|2022-02-08 12:45:00|297.05|295.25|295.73|293.93|297.72|295.92|295.29|293.49|0
1644324600000|2022-02-08 12:50:00|295.51|293.71|296.5|294.7|298.16|296.36|295.06|293.26|0
1644324900000|2022-02-08 12:55:00|297.05|295.25|293.96|292.16|297.27|295.47|293.3|291.5|0
1644325200000|2022-02-08 13:00:00|294.18|292.38|292.86|291.06|294.62|292.82|291.76|289.96|0
1644325500000|2022-02-08 13:05:00|293.08|291.28|290.22|288.42|293.3|291.5|288.8|287|0
1644325800000|2022-02-08 13:10:00|290.44|288.64|289.2|287.4|290.88|289.08|288.76|286.96|0
1644326100000|2022-02-08 13:15:00|289.42|287.62|288.97|287.17|290.3|288.5|288.1|286.3|0
1644326400000|2022-02-08 13:20:00|288.75|286.95|289.85|288.05|290.29|288.49|288.09|286.29|0
1644326700000|2022-02-08 13:25:00|290.07|288.27|291.17|289.37|291.17|289.37|289.41|287.61|0
1644327000000|2022-02-08 13:30:00|291.06|289.26|291.61|289.81|293.16|291.36|290.29|288.49|0
1644327300000|2022-02-08 13:35:00|291.39|289.59|292.38|290.58|292.71|290.91|290.29|288.49|0
1644327600000|2022-02-08 13:40:00|292.49|290.69|293.81|292.01|294.37|292.57|292.27|290.47|0
1644327900000|2022-02-08 13:45:00|293.59|291.79|294.48|292.68|294.92|293.12|293.27|291.47|0
1644328200000|2022-02-08 13:50:00|294.25|292.45|292.48|290.68|295.92|294.12|291.82|290.02|0
1644328500000|2022-02-08 13:55:00|292.93|291.13|290.94|289.14|293.15|291.35|290.06|288.26|0
1644328800000|2022-02-08 14:00:00|291.27|289.47|290.5|288.7|291.6|289.8|289.51|287.71|0
1644329100000|2022-02-08 14:05:00|290.61|288.81|291.93|290.13|292.26|290.46|290.05|288.25|0
1644329400000|2022-02-08 14:10:00|291.82|290.02|293.14|291.34|293.14|291.34|290.27|288.47|0
1644329700000|2022-02-08 14:15:00|293.36|291.56|293.8|292|294.47|292.67|293.14|291.34|0
1644330000000|2022-02-08 14:20:00|294.24|292.44|292.03|290.23|294.46|292.66|291.81|290.01|0
1644330300000|2022-02-08 14:25:00|291.81|290.01|292.25|290.45|293.13|291.33|289.83|288.03|0
1644330600000|2022-02-08 14:30:00|292.36|290.56|294.68|292.88|295.57|293.77|285.43|283.63|0
1644330900000|2022-02-08 14:35:00|294.02|292.22|288.94|287.14|294.02|292.22|286.09|284.29|0
1644331200000|2022-02-08 14:40:00|288.72|286.92|292.14|290.34|294.01|292.21|286.52|284.72|0
1644331500000|2022-02-08 14:45:00|292.02|290.22|293.13|291.33|293.57|291.77|286.42|284.62|0
1644331800000|2022-02-08 14:50:00|292.68|290.88|293.34|291.54|297.33|295.53|289.6|287.8|0
1644332100000|2022-02-08 14:55:00|292.68|290.88|294.67|292.87|295.56|293.76|290.47|288.67|0
1644332400000|2022-02-08 15:00:00|295.56|293.76|302.72|300.92|305.17|303.37|295.56|293.76|0
1644332700000|2022-02-08 15:05:00|303.16|301.36|295.72|293.92|304.05|302.25|294.73|292.93|0
1644333000000|2022-02-08 15:10:00|296.17|294.37|294.94|293.14|298.71|296.91|294.5|292.7|0
1644333300000|2022-02-08 15:15:00|295.16|293.36|291.19|289.39|295.16|293.36|287.9|286.1|0
1644333600000|2022-02-08 15:20:00|291.41|289.61|291.19|289.39|292.73|290.93|289.21|287.41|0
1644333900000|2022-02-08 15:25:00|291.41|289.61|296.04|294.24|298.48|296.68|290.09|288.29|0
1644334200000|2022-02-08 15:30:00|295.82|294.02|295.99|294.19|296.71|294.91|292.45|290.65|0
1644334500000|2022-02-08 15:35:00|295.76|293.96|291.78|289.98|299.54|297.74|290.24|288.44|0
1644334800000|2022-02-08 15:40:00|292|290.2|289.95|288.15|294.87|293.07|289.95|288.15|0
1644335100000|2022-02-08 15:45:00|290.17|288.37|281.52|279.72|290.17|288.37|278.33|276.53|0
1644335400000|2022-02-08 15:50:00|281.18|279.38|278.77|276.97|282.28|280.48|276.8|275|0
1644335700000|2022-02-08 15:55:00|279.42|277.62|279.86|278.06|280.52|278.72|277.67|275.87|0
1644336000000|2022-02-08 16:00:00|280.08|278.28|273.3|271.5|280.3|278.5|272.87|271.07|0
1644336300000|2022-02-08 16:05:00|273.08|271.28|272.65|270.85|275.92|274.12|271.56|269.76|0
1644336600000|2022-02-08 16:10:00|272.86|271.06|270.47|268.67|274.82|273.02|270.26|268.46|0
1644336900000|2022-02-08 16:15:00|270.04|268.24|268.95|267.15|271.34|269.54|267.87|266.07|0
1644337200000|2022-02-08 16:20:00|268.3|266.5|271.55|269.75|273.29|271.49|268.09|266.29|0
1644337500000|2022-02-08 16:25:00|271.34|269.54|270.47|268.67|273.29|271.49|269.82|268.02|0
1644337800000|2022-02-08 16:30:00|269.6|267.8|264.64|262.84|270.25|268.45|263.35|261.55|0
1644338100000|2022-02-08 16:35:00|264.86|263.06|262.91|261.11|266.58|264.78|262.48|260.68|0
1644338400000|2022-02-08 16:40:00|262.81|261.01|262.48|260.68|264.2|262.4|261.62|259.82|0
1644338700000|2022-02-08 16:45:00|262.05|260.25|262.48|260.68|262.69|260.89|260.33|258.53|0
1644339000000|2022-02-08 16:50:00|262.26|260.46|261.83|260.03|263.98|262.18|260.54|258.74|0
1644339300000|2022-02-08 16:55:00|261.61|259.81|260.75|258.95|262.04|260.24|259.47|257.67|0
1644339600000|2022-02-08 17:00:00|260.22|258.42|260.96|259.16|261.18|259.38|257.54|255.74|0
1644339900000|2022-02-08 17:05:00|260.75|258.95|263.98|262.18|265.06|263.26|260.75|258.95|0
1644340200000|2022-02-08 17:10:00|263.76|261.96|264.41|262.61|264.84|263.04|262.04|260.24|0
1644340500000|2022-02-08 17:15:00|264.19|262.39|263.33|261.53|265.7|263.9|262.25|260.45|0
1644340800000|2022-02-08 17:20:00|263.11|261.31|261.17|259.37|263.97|262.17|260.1|258.3|0
1644341100000|2022-02-08 17:25:00|260.96|259.16|260.52|258.72|262.03|260.23|260.1|258.3|0
1644341400000|2022-02-08 17:30:00|260.31|258.51|255.6|253.8|260.31|258.51|255.6|253.8|0
1644341700000|2022-02-08 17:35:00|255.81|254.01|252.83|251.03|256.45|254.65|252.19|250.39|0
1644342000000|2022-02-08 17:40:00|252.62|250.82|252.83|251.03|252.83|251.03|250.71|248.91|0
1644342300000|2022-02-08 17:45:00|252.62|250.82|254.74|252.94|255.38|253.58|251.77|249.97|0
1644342600000|2022-02-08 17:50:00|254.53|252.73|254.31|252.51|254.95|253.15|253.25|251.45|0
1644342900000|2022-02-08 17:55:00|254.1|252.3|256.23|254.43|256.87|255.07|253.89|252.09|0
1644343200000|2022-02-08 18:00:00|256.44|254.64|256.87|255.07|258.37|256.57|256.01|254.21|0
1644343500000|2022-02-08 18:05:00|256.65|254.85|258.26|256.46|258.79|256.99|255.8|254|0
1644343800000|2022-02-08 18:10:00|258.15|256.35|256.22|254.42|259.65|257.85|256.01|254.21|0
1644344100000|2022-02-08 18:15:00|256.43|254.63|259.86|258.06|263.08|261.28|256.43|254.63|0
1644344400000|2022-02-08 18:20:00|260.07|258.27|261.57|259.77|261.79|259.99|259|257.2|0
1644344700000|2022-02-08 18:25:00|261.79|259.99|262.65|260.85|264.38|262.58|261.57|259.77|0
1644345000000|2022-02-08 18:30:00|262.22|260.42|259.32|257.52|262.86|261.06|258.78|256.98|0
1644345300000|2022-02-08 18:35:00|259.21|257.41|261.14|259.34|262.21|260.41|256.85|255.05|0
1644345600000|2022-02-08 18:40:00|261.35|259.55|262.43|260.63|263.5|261.7|260.49|258.69|0
1644345900000|2022-02-08 18:45:00|262.21|260.41|260.49|258.69|264.15|262.35|260.49|258.69|0
1644346200000|2022-02-08 18:50:00|260.7|258.9|261.99|260.19|264.04|262.24|260.7|258.9|0
1644346500000|2022-02-08 18:55:00|261.78|259.98|258.34|256.54|261.99|260.19|258.13|256.33|0
1644346800000|2022-02-08 19:00:00|258.12|256.32|257.16|255.36|259.2|257.4|257.05|255.25|0
1644347100000|2022-02-08 19:05:00|256.2|254.4|256.95|255.15|257.05|255.25|254.28|252.48|0
1644347400000|2022-02-08 19:10:00|256.84|255.04|257.69|255.89|258.55|256.75|256.84|255.04|0
1644347700000|2022-02-08 19:15:00|257.9|256.1|261.12|259.32|262.2|260.4|257.26|255.46|0
1644348000000|2022-02-08 19:20:00|260.9|259.1|268.34|266.54|269.12|267.32|260.9|259.1|0
1644348300000|2022-02-08 19:25:00|267.91|266.11|270.72|268.92|271.81|270.01|267.69|265.89|0
1644348600000|2022-02-08 19:30:00|270.94|269.14|267.47|265.67|272.03|270.23|267.25|265.45|0
1644348900000|2022-02-08 19:35:00|267.25|265.45|275.3|273.5|276.17|274.37|266.6|264.8|0
1644349200000|2022-02-08 19:40:00|275.08|273.28|273.33|271.53|275.95|274.15|272.24|270.44|0
1644349500000|2022-02-08 19:45:00|274.2|272.4|274.2|272.4|277.26|275.46|272.24|270.44|0
1644349800000|2022-02-08 19:50:00|273.76|271.96|270.06|268.26|274.64|272.84|270.06|268.26|0
1644350100000|2022-02-08 19:55:00|270.18|268.38|273|271.2|274.53|272.73|270.06|268.26|0
1644350400000|2022-02-08 20:00:00|273.54|271.74|272.01|270.21|278.03|276.23|270.71|268.91|0
1644350700000|2022-02-08 20:05:00|271.8|270|269.84|268.04|274.63|272.83|269.19|267.39|0
1644351000000|2022-02-08 20:10:00|269.62|267.82|256.91|255.11|270.06|268.26|256.37|254.57|0
1644351300000|2022-02-08 20:15:00|257.01|255.21|255.29|253.49|258.3|256.5|253.79|251.99|0
1644351600000|2022-02-08 20:20:00|256.15|254.35|257.98|256.18|259.59|257.79|254.86|253.06|0
1644351900000|2022-02-08 20:25:00|257.44|255.64|259.37|257.57|261.96|260.16|257.44|255.64|0
1644352200000|2022-02-08 20:30:00|258.62|256.82|254|252.2|260.23|258.43|252.08|250.28|0
1644352500000|2022-02-08 20:35:00|253.79|251.99|255.71|253.91|258.72|256.92|253.79|251.99|0
1644352800000|2022-02-08 20:40:00|255.93|254.13|256.14|254.34|256.14|254.34|251.22|249.42|0
1644353100000|2022-02-08 20:45:00|256.35|254.55|254.64|252.84|259.15|257.35|252.5|250.7|0
1644353400000|2022-02-08 20:50:00|253.57|251.77|248.03|246.23|258.28|256.48|246.97|245.17|0
1644353700000|2022-02-08 20:55:00|248.66|246.86|253.34|251.54|253.34|251.54|243.92|242.12|0
1644354000000|2022-02-08 21:00:00|252.48|250.68|249.04|247.24|253.77|251.97|248.61|246.81|0
1644354300000|2022-02-08 21:05:00|248.83|247.03|246.47|244.67|249.04|247.24|245.2|243.4|0
1644354600000|2022-02-08 21:10:00|246.69|244.89|249.68|247.88|249.68|247.88|245.83|244.03|0
1644354900000|2022-02-08 21:15:00|249.24|247.04|248.38|246.18|249.56|247.36|247.52|245.32|0
1644355200000|2022-02-08 21:20:00|248.28|246.08|248.38|246.18|248.59|246.39|247.74|245.54|0
1644355500000|2022-02-08 21:25:00|248.16|245.96|248.16|245.96|248.59|246.39|247.95|245.75|0
1644355800000|2022-02-08 21:30:00|248.37|246.17|247.94|245.74|248.59|246.39|247.52|245.32|0
1644356100000|2022-02-08 21:35:00|248.16|245.96|247.94|245.74|248.37|246.17|247.73|245.53|0
1644356400000|2022-02-08 21:40:00|247.84|245.64|248.58|246.38|248.58|246.38|247.84|245.64|0
1644356700000|2022-02-08 21:45:00|248.48|246.28|248.58|246.38|248.58|246.38|247.94|245.74|0
1644357000000|2022-02-08 21:50:00|248.37|246.17|248.58|246.38|248.58|246.38|248.36|246.16|0
1644357300000|2022-02-08 21:55:00|248.36|246.16|248.1|245.9|248.58|246.38|248.04|245.84|0
1644357600000|2022-02-08 22:00:00|247.87|245.67|248.18|245.98|248.18|245.98|247.87|245.67|0
1644357900000|2022-02-08 22:05:00|248.24|246.04|248.52|246.32|248.52|246.32|248.18|245.98|0
1644358200000|2022-02-08 22:10:00|248.33|246.13|248.24|246.04|248.55|246.35|248.24|246.04|0
1644358500000|2022-02-08 22:15:00|248.23|246.03|248.64|246.44|248.76|246.56|248.23|246.03|0
1644358800000|2022-02-08 22:20:00|248.67|246.47|248.67|246.47|248.67|246.47|248.67|246.47|0
1644359100000|2022-02-08 22:25:00|248.82|246.62|248.82|246.62|248.94|246.74|248.64|246.44|0
1644359400000|2022-02-08 22:30:00|248.64|246.44|248.79|246.59|248.82|246.62|248.6|246.4|0
1644359700000|2022-02-08 22:35:00|248.94|246.74|248.6|246.4|248.94|246.74|248.51|246.31|0
1644360000000|2022-02-08 22:40:00|248.51|246.31|248.75|246.55|248.75|246.55|248.41|246.21|0
1644360300000|2022-02-08 22:45:00|248.63|246.43|248.75|246.55|248.75|246.55|248.54|246.34|0
1644360600000|2022-02-08 22:50:00|248.72|246.52|248.63|246.43|248.78|246.58|248.59|246.39|0
1644360900000|2022-02-08 22:55:00|248.56|246.36|248.63|246.43|248.63|246.43|248.53|246.33|0
1644361200000|2022-02-08 23:00:00|246.95|244.75|246.62|244.42|248.33|246.13|246.31|244.11|0
1644361500000|2022-02-08 23:05:00|246.41|244.21|245.55|243.35|246.41|244.21|244.92|242.72|0
1644361800000|2022-02-08 23:10:00|245.13|242.93|245.45|243.25|245.77|243.57|244.7|242.5|0
1644362100000|2022-02-08 23:15:00|245.34|243.14|245.55|243.35|246.19|243.99|244.7|242.5|0
1644362400000|2022-02-08 23:20:00|245.34|243.14|243.11|240.91|245.34|243.14|242.89|240.69|0
1644362700000|2022-02-08 23:25:00|242.78|240.58|242.57|240.37|243.63|241.43|241.09|238.89|0
1644363000000|2022-02-08 23:30:00|242.47|240.27|243.2|241|243.42|241.22|242.36|240.16|0
1644363300000|2022-02-08 23:35:00|242.99|240.79|244.26|242.06|244.48|242.28|242.99|240.79|0
1644363600000|2022-02-08 23:40:00|244.16|241.96|242.67|240.47|244.16|241.96|242.35|240.15|0
1644363900000|2022-02-08 23:45:00|242.77|240.57|244.05|241.85|244.26|242.06|242.35|240.15|0
1644364200000|2022-02-08 23:50:00|243.95|241.75|242.03|239.83|244.26|242.06|241.5|239.3|0
1644364500000|2022-02-08 23:55:00|242.13|239.93|242.24|240.04|243.09|240.89|242.13|239.93|0
1644364800000|2022-02-09 00:00:00|242.03|239.83|242.55|240.35|244.04|241.84|241.71|239.51|0
1644365100000|2022-02-09 00:05:00|242.34|240.14|241.7|239.5|242.34|240.14|240.86|238.66|0
1644365400000|2022-02-09 00:10:00|241.49|239.29|242.97|240.77|243.4|241.2|241.49|239.29|0
1644365700000|2022-02-09 00:15:00|243.19|240.99|243.93|241.73|244.15|241.95|242.97|240.77|0
1644366000000|2022-02-09 00:20:00|243.82|241.62|245.73|243.53|246.16|243.96|243.4|241.2|0
1644366300000|2022-02-09 00:25:00|245.52|243.32|246.37|244.17|246.37|244.17|245.09|242.89|0
1644366600000|2022-02-09 00:30:00|246.59|244.39|246.58|244.38|247.87|245.67|246.37|244.17|0
1644366900000|2022-02-09 00:35:00|246.8|244.6|246.15|243.95|247.01|244.81|246.15|243.95|0
1644367200000|2022-02-09 00:40:00|246.05|243.85|246.37|244.17|246.79|244.59|245.94|243.74|0
1644367500000|2022-02-09 00:45:00|246.48|244.28|245.08|242.88|246.58|244.38|244.98|242.78|0
1644367800000|2022-02-09 00:50:00|245.3|243.1|245.3|243.1|246.15|243.95|245.08|242.88|0
1644368100000|2022-02-09 00:55:00|245.51|243.31|246.57|244.37|246.68|244.48|245.19|242.99|0
1644368400000|2022-02-09 01:00:00|246.36|244.16|247.21|245.01|248.28|246.08|246.36|244.16|0
1644368700000|2022-02-09 01:05:00|247|244.8|245.5|243.3|247.42|245.22|245.29|243.09|0
1644369000000|2022-02-09 01:10:00|245.29|243.09|245.5|243.3|245.71|243.51|244.86|242.66|0
1644369300000|2022-02-09 01:15:00|245.29|243.09|246.35|244.15|246.78|244.58|244.86|242.66|0
1644369600000|2022-02-09 01:20:00|246.46|244.26|246.56|244.36|246.99|244.79|246.35|244.15|0
1644369900000|2022-02-09 01:25:00|246.35|244.15|245.28|243.08|246.35|244.15|245.28|243.08|0
1644370200000|2022-02-09 01:30:00|244.85|242.65|244.64|242.44|245.28|243.08|243.36|241.16|0
1644370500000|2022-02-09 01:35:00|244.85|242.65|243.79|241.59|245.7|243.5|243.57|241.37|0
1644370800000|2022-02-09 01:40:00|243.68|241.48|242.3|240.1|244|241.8|241.87|239.67|0
1644371100000|2022-02-09 01:45:00|241.87|239.67|242.29|240.09|242.93|240.73|241.87|239.67|0
1644371400000|2022-02-09 01:50:00|242.4|240.2|244.63|242.43|244.63|242.43|242.29|240.09|0
1644371700000|2022-02-09 01:55:00|244.53|242.33|244.84|242.64|245.05|242.85|243.99|241.79|0
1644372000000|2022-02-09 02:00:00|245.05|242.85|243.77|241.57|245.05|242.85|243.14|240.94|0
1644372300000|2022-02-09 02:05:00|243.67|241.47|244.62|242.42|245.26|243.06|243.56|241.36|0
1644372600000|2022-02-09 02:10:00|244.41|242.21|244.83|242.63|245.05|242.85|244.41|242.21|0
1644372900000|2022-02-09 02:15:00|244.73|242.53|244.73|242.53|244.83|242.63|244.41|242.21|0
1644373200000|2022-02-09 02:20:00|244.62|242.42|244.4|242.2|244.83|242.63|244.4|242.2|0
1644373500000|2022-02-09 02:25:00|244.62|242.42|245.25|243.05|245.25|243.05|244.4|242.2|0
1644373800000|2022-02-09 02:30:00|245.68|243.48|245.89|243.69|246.53|244.33|245.25|243.05|0
1644374100000|2022-02-09 02:35:00|246.1|243.9|246.53|244.33|246.74|244.54|246.1|243.9|0
1644374400000|2022-02-09 02:40:00|246.31|244.11|246.1|243.9|246.53|244.33|245.89|243.69|0
1644374700000|2022-02-09 02:45:00|245.89|243.69|246.1|243.9|246.31|244.11|245.46|243.26|0
1644375000000|2022-02-09 02:50:00|246.21|244.01|245.46|243.26|246.31|244.11|245.46|243.26|0
1644375300000|2022-02-09 02:55:00|245.45|243.25|245.03|242.83|245.67|243.47|245.03|242.83|0
1644375600000|2022-02-09 03:00:00|244.92|242.72|244.39|242.19|245.03|242.83|244.39|242.19|0
1644375900000|2022-02-09 03:05:00|244.6|242.4|243.11|240.91|244.6|242.4|242.89|240.69|0
1644376200000|2022-02-09 03:10:00|243.01|240.81|243.32|241.12|243.32|241.12|242.58|240.38|0
1644376500000|2022-02-09 03:15:00|243.43|241.23|242.68|240.48|243.64|241.44|242.68|240.48|0
1644376800000|2022-02-09 03:20:00|242.47|240.27|242.89|240.69|243.1|240.9|242.25|240.05|0
1644377100000|2022-02-09 03:25:00|243.1|240.9|242.67|240.47|243.21|241.01|242.46|240.26|0
1644377400000|2022-02-09 03:30:00|242.46|240.26|238.23|236.03|242.67|240.47|238.23|236.03|0
1644377700000|2022-02-09 03:35:00|238.44|236.24|239.07|236.87|239.28|237.08|238.23|236.03|0
1644378000000|2022-02-09 03:40:00|238.97|236.77|239.28|237.08|239.28|237.08|238.65|236.45|0
1644378300000|2022-02-09 03:45:00|239.39|237.19|238.85|236.65|239.49|237.29|238.43|236.23|0
1644378600000|2022-02-09 03:50:00|239.06|236.86|238.43|236.23|239.17|236.97|238.43|236.23|0
1644378900000|2022-02-09 03:55:00|238.64|236.44|239.06|236.86|239.27|237.07|238.64|236.44|0
1644379200000|2022-02-09 04:00:00|239.27|237.07|238.42|236.22|239.27|237.07|238.42|236.22|0
1644379500000|2022-02-09 04:05:00|238.32|236.12|233.86|231.66|238.42|236.22|233.86|231.66|0
1644379800000|2022-02-09 04:10:00|234.7|232.5|236.07|233.87|236.6|234.4|234.7|232.5|0
1644380100000|2022-02-09 04:15:00|235.96|233.76|235.54|233.34|235.96|233.76|234.91|232.71|0
1644380400000|2022-02-09 04:20:00|235.33|233.13|234.49|232.29|235.65|233.45|234.49|232.29|0
1644380700000|2022-02-09 04:25:00|234.7|232.5|235.96|233.76|235.96|233.76|234.7|232.5|0
1644381000000|2022-02-09 04:30:00|236.07|233.87|236.59|234.39|236.59|234.39|235.96|233.76|0
1644381300000|2022-02-09 04:35:00|236.8|234.6|236.16|233.96|237.22|235.02|236.16|233.96|0
1644381600000|2022-02-09 04:40:00|236.37|234.17|235.74|233.54|236.37|234.17|235.53|233.33|0
1644381900000|2022-02-09 04:45:00|235.85|233.65|235.32|233.12|235.95|233.75|234.9|232.7|0
1644382200000|2022-02-09 04:50:00|235.21|233.01|234.26|232.06|235.32|233.12|234.26|232.06|0
1644382500000|2022-02-09 04:55:00|234.05|231.85|233.21|231.01|234.26|232.06|233|230.8|0
1644382800000|2022-02-09 05:00:00|233|230.8|233.21|231.01|234.05|231.85|233|230.8|0
1644383100000|2022-02-09 05:05:00|233.11|230.91|231.85|229.65|233.11|230.91|231.85|229.65|0
1644383400000|2022-02-09 05:10:00|231.95|229.75|233.62|231.42|233.62|231.42|231.95|229.75|0
1644383700000|2022-02-09 05:15:00|233.41|231.21|233.41|231.21|233.73|231.53|232.99|230.79|0
1644384000000|2022-02-09 05:20:00|233.62|231.42|233.83|231.63|233.83|231.63|233.2|231|0
1644384300000|2022-02-09 05:25:00|233.62|231.42|233.2|231|233.83|231.63|232.99|230.79|0
1644384600000|2022-02-09 05:30:00|233.41|231.21|234.14|231.94|234.24|232.04|233.2|231|0
1644384900000|2022-02-09 05:35:00|234.03|231.83|234.45|232.25|234.66|232.46|233.82|231.62|0
1644385200000|2022-02-09 05:40:00|234.66|232.46|232.98|230.78|234.66|232.46|232.98|230.78|0
1644385500000|2022-02-09 05:45:00|232.77|230.57|233.93|231.73|234.14|231.94|232.35|230.15|0
1644385800000|2022-02-09 05:50:00|234.03|231.83|234.97|232.77|235.29|233.09|233.4|231.2|0
1644386100000|2022-02-09 05:55:00|234.86|232.66|235.7|233.5|235.7|233.5|234.23|232.03|0
1644386400000|2022-02-09 06:00:00|235.6|233.4|234.86|232.66|235.6|233.4|234.65|232.45|0
1644386700000|2022-02-09 06:05:00|234.65|232.45|235.49|233.29|235.49|233.29|234.65|232.45|0
1644387000000|2022-02-09 06:10:00|235.6|233.4|236.12|233.92|237.18|234.98|235.28|233.08|0
1644387300000|2022-02-09 06:15:00|236.23|234.03|236.33|234.13|236.54|234.34|235.39|233.19|0
1644387600000|2022-02-09 06:20:00|236.23|234.03|236.33|234.13|236.86|234.66|235.9|233.7|0
1644387900000|2022-02-09 06:25:00|236.11|233.91|235.9|233.7|236.53|234.33|235.48|233.28|0
1644388200000|2022-02-09 06:30:00|236.11|233.91|234.85|232.65|236.11|233.91|234.85|232.65|0
1644388500000|2022-02-09 06:35:00|234.96|232.76|234.42|232.22|235.06|232.86|233.79|231.59|0
1644388800000|2022-02-09 06:40:00|234.21|232.01|235.05|232.85|235.37|233.17|234.21|232.01|0
1644389100000|2022-02-09 06:45:00|235.16|232.96|236.95|234.75|236.95|234.75|235.05|232.85|0
1644389400000|2022-02-09 06:50:00|236.85|234.65|236.21|234.01|237.48|235.28|236.21|234.01|0
1644389700000|2022-02-09 06:55:00|236.1|233.9|237.36|235.16|237.47|235.27|236|233.8|0
1644390000000|2022-02-09 07:00:00|237.58|235.38|237.15|234.95|237.58|235.38|235.36|233.16|0
1644390300000|2022-02-09 07:05:00|237.36|235.16|237.15|234.95|238.11|235.91|236.94|234.74|0
1644390600000|2022-02-09 07:10:00|236.94|234.74|237.89|235.69|238.2|236|236.41|234.21|0
1644390900000|2022-02-09 07:15:00|237.78|235.58|240.22|238.02|240.22|238.02|237.47|235.27|0
1644391200000|2022-02-09 07:20:00|240.74|238.54|240.29|238.09|241.35|239.15|239.87|237.67|0
1644391500000|2022-02-09 07:25:00|240.4|238.2|240.5|238.3|242.61|240.41|239.45|237.25|0
1644391800000|2022-02-09 07:30:00|240.71|238.51|239.66|237.46|241.98|239.78|239.66|237.46|0
1644392100000|2022-02-09 07:35:00|239.76|237.56|243.45|241.25|244.09|241.89|239.66|237.46|0
1644392400000|2022-02-09 07:40:00|243.66|241.46|243.45|241.25|245.57|243.37|243.03|240.83|0
1644392700000|2022-02-09 07:45:00|243.24|241.04|243.45|241.25|244.51|242.31|242.39|240.19|0
1644393000000|2022-02-09 07:50:00|243.87|241.67|242.81|240.61|244.51|242.31|242.81|240.61|0
1644393300000|2022-02-09 07:55:00|243.02|240.82|242.17|239.97|243.23|241.03|242.17|239.97|0
1644393600000|2022-02-09 08:00:00|242.38|240.18|242.59|240.39|243.02|240.82|240.49|238.29|0
1644393900000|2022-02-09 08:05:00|242.18|240.38|242.6|240.8|244.3|242.5|240.91|239.11|0
1644394200000|2022-02-09 08:10:00|242.08|240.28|241.02|239.22|243.35|241.55|240.28|238.48|0
1644394500000|2022-02-09 08:15:00|240.6|238.8|239.86|238.06|241.12|239.32|238.8|237|0
1644394800000|2022-02-09 08:20:00|240.07|238.27|239.96|238.16|240.7|238.9|238.38|236.58|0
1644395100000|2022-02-09 08:25:00|240.17|238.37|240.69|238.89|242.92|241.12|238.8|237|0
1644395400000|2022-02-09 08:30:00|240.9|239.1|239.43|237.63|243.44|241.64|239.22|237.42|0
1644395700000|2022-02-09 08:35:00|239.22|237.42|237.11|235.31|239.64|237.84|237.11|235.31|0
1644396000000|2022-02-09 08:40:00|237.32|235.52|234.24|232.44|237.32|235.52|234.14|232.34|0
1644396300000|2022-02-09 08:45:00|234.35|232.55|227.83|226.03|234.35|232.55|227.72|225.92|0
1644396600000|2022-02-09 08:50:00|227.1|225.3|226.47|224.67|228.34|226.54|225.44|223.64|0
1644396900000|2022-02-09 08:55:00|226.58|224.78|228.65|226.85|228.75|226.95|226.06|224.26|0
1644397200000|2022-02-09 09:00:00|228.75|226.95|228.96|227.16|229.69|227.89|227.3|225.5|0
1644397500000|2022-02-09 09:05:00|229.17|227.37|225.84|224.04|229.17|227.37|225.64|223.84|0
1644397800000|2022-02-09 09:10:00|225.43|223.63|225.54|223.74|226.46|224.66|224.81|223.01|0
1644398100000|2022-02-09 09:15:00|225.43|223.63|225.43|223.63|227.5|225.7|225.43|223.63|0
1644398400000|2022-02-09 09:20:00|225.33|223.53|226.46|224.66|226.87|225.07|225.12|223.32|0
1644398700000|2022-02-09 09:25:00|226.25|224.45|227.49|225.69|228.12|226.32|226.25|224.45|0
1644399000000|2022-02-09 09:30:00|227.7|225.9|226.25|224.45|228.11|226.31|225.83|224.03|0
1644399300000|2022-02-09 09:35:00|226.04|224.24|226.66|224.86|227.28|225.48|225.62|223.82|0
1644399600000|2022-02-09 09:40:00|226.86|225.06|226.86|225.06|227.07|225.27|225.41|223.61|0
1644399900000|2022-02-09 09:45:00|226.76|224.96|227.38|225.58|227.69|225.89|226.65|224.85|0
1644400200000|2022-02-09 09:50:00|227.27|225.47|228.52|226.72|228.73|226.93|227.27|225.47|0
1644400500000|2022-02-09 09:55:00|228.73|226.93|228.83|227.03|228.93|227.13|227.59|225.79|0
1644400800000|2022-02-09 10:00:00|228.93|227.13|228|226.2|229.76|227.96|227.48|225.68|0
1644401100000|2022-02-09 10:05:00|227.89|226.09|226.44|224.64|228.2|226.4|225.81|224.01|0
1644401400000|2022-02-09 10:10:00|226.54|224.74|223.75|221.95|227.16|225.36|223.54|221.74|0
1644401700000|2022-02-09 10:15:00|223.95|222.15|223.74|221.94|224.98|223.18|223.33|221.53|0
1644402000000|2022-02-09 10:20:00|223.54|221.74|224.05|222.25|224.06|222.26|223.12|221.32|0
1644402300000|2022-02-09 10:25:00|223.95|222.15|224.77|222.97|225.19|223.39|223.94|222.14|0
1644402600000|2022-02-09 10:30:00|224.56|222.76|224.97|223.17|225.7|223.9|223.32|221.52|0
1644402900000|2022-02-09 10:35:00|225.08|223.28|226.11|224.31|226.42|224.62|224.56|222.76|0
1644403200000|2022-02-09 10:40:00|226.01|224.21|224.56|222.76|226.01|224.21|224.14|222.34|0
1644403500000|2022-02-09 10:45:00|224.76|222.96|225.38|223.58|225.38|223.58|224.14|222.34|0
1644403800000|2022-02-09 10:50:00|225.79|223.99|224.25|222.45|225.79|223.99|223.93|222.13|0
1644404100000|2022-02-09 10:55:00|224.34|222.54|224.96|223.16|225.38|223.58|223.93|222.13|0
1644404400000|2022-02-09 11:00:00|224.55|222.75|226.41|224.61|226.41|224.61|224.55|222.75|0
1644404700000|2022-02-09 11:05:00|226.2|224.4|226.2|224.4|227.86|226.06|225.99|224.19|0
1644405000000|2022-02-09 11:10:00|226.41|224.61|226.51|224.71|226.72|224.92|225.58|223.78|0
1644405300000|2022-02-09 11:15:00|226.61|224.81|225.16|223.36|226.82|225.02|224.54|222.74|0
1644405600000|2022-02-09 11:20:00|224.95|223.15|225.98|224.18|226.09|224.29|224.95|223.15|0
1644405900000|2022-02-09 11:25:00|226.19|224.39|225.98|224.18|226.19|224.39|225.77|223.97|0
1644406200000|2022-02-09 11:30:00|225.88|224.08|225.15|223.35|226.6|224.8|224.74|222.94|0
1644406500000|2022-02-09 11:35:00|225.47|223.67|225.36|223.56|225.77|223.97|225.26|223.46|0
1644406800000|2022-02-09 11:40:00|225.15|223.35|223.91|222.11|225.77|223.97|223.91|222.11|0
1644407100000|2022-02-09 11:45:00|224.01|222.21|224.52|222.72|224.73|222.93|223.9|222.1|0
1644407400000|2022-02-09 11:50:00|224.32|222.52|223.08|221.28|224.73|222.93|223.08|221.28|0
1644407700000|2022-02-09 11:55:00|223.28|221.48|222.66|220.86|223.7|221.9|221.64|219.84|0
1644408000000|2022-02-09 12:00:00|222.46|220.66|221.02|219.22|223.28|221.48|220.2|218.4|0
1644408300000|2022-02-09 12:05:00|220.92|219.12|219.78|217.98|221.43|219.63|219.78|217.98|0
1644408600000|2022-02-09 12:10:00|219.58|217.78|219.17|217.37|219.58|217.78|217.94|216.14|0
1644408900000|2022-02-09 12:15:00|219.37|217.57|219.98|218.18|220.39|218.59|218.96|217.16|0
1644409200000|2022-02-09 12:20:00|220.09|218.29|220.18|218.38|220.8|219|219.57|217.77|0
1644409500000|2022-02-09 12:25:00|220.39|218.59|220.39|218.59|220.59|218.79|219.36|217.56|0
1644409800000|2022-02-09 12:30:00|219.98|218.18|221|219.2|221|219.2|219.98|218.18|0
1644410100000|2022-02-09 12:35:00|220.79|218.99|222.02|220.22|222.64|220.84|220.38|218.58|0
1644410400000|2022-02-09 12:40:00|222.13|220.33|220.58|218.78|222.13|220.33|220.58|218.78|0
1644410700000|2022-02-09 12:45:00|220.79|218.99|219.76|217.96|220.99|219.19|219.35|217.55|0
1644411000000|2022-02-09 12:50:00|219.97|218.17|219.55|217.75|220.38|218.58|219.15|217.35|0
1644411300000|2022-02-09 12:55:00|219.76|217.96|219.14|217.34|219.76|217.96|217.71|215.91|0
1644411600000|2022-02-09 13:00:00|218.94|217.14|219.55|217.75|220.58|218.78|218.32|216.52|0
1644411900000|2022-02-09 13:05:00|219.75|217.95|218.32|216.52|219.75|217.95|218.12|216.32|0
1644412200000|2022-02-09 13:10:00|218.52|216.72|215.87|214.07|218.52|216.72|215.26|213.46|0
1644412500000|2022-02-09 13:15:00|216.08|214.28|216.07|214.27|216.59|214.79|215.06|213.26|0
1644412800000|2022-02-09 13:20:00|216.28|214.48|216.68|214.88|217.09|215.29|215.06|213.26|0
1644413100000|2022-02-09 13:25:00|216.48|214.68|215.93|214.13|217.09|215.29|215.01|213.21|0
1644413400000|2022-02-09 13:30:00|216.34|214.54|216.33|214.53|217.56|215.76|216.13|214.33|0
1644413700000|2022-02-09 13:35:00|216.44|214.64|217.76|215.96|217.76|215.96|216.13|214.33|0
1644414000000|2022-02-09 13:40:00|217.97|216.17|216.23|214.43|218.17|216.37|215.72|213.92|0
1644414300000|2022-02-09 13:45:00|216.13|214.33|216.33|214.53|216.94|215.14|215.51|213.71|0
1644414600000|2022-02-09 13:50:00|216.23|214.43|216.12|214.32|216.43|214.63|215.71|213.91|0
1644414900000|2022-02-09 13:55:00|216.23|214.43|217.34|215.54|217.55|215.75|215.71|213.91|0
1644415200000|2022-02-09 14:00:00|217.14|215.34|217.14|215.34|217.55|215.75|215.71|213.91|0
1644415500000|2022-02-09 14:05:00|216.93|215.13|215.5|213.7|217.34|215.54|214.89|213.09|0
1644415800000|2022-02-09 14:10:00|215.7|213.9|216.42|214.62|216.52|214.72|214.69|212.89|0
1644416100000|2022-02-09 14:15:00|216.31|214.51|216.11|214.31|216.93|215.13|215.5|213.7|0
1644416400000|2022-02-09 14:20:00|216.01|214.21|215.7|213.9|216.72|214.92|215.09|213.29|0
1644416700000|2022-02-09 14:25:00|215.49|213.69|214.68|212.88|216.31|214.51|214.27|212.47|0
1644417000000|2022-02-09 14:30:00|214.47|212.67|213.05|211.25|216.31|214.51|209.41|207.61|0
1644417300000|2022-02-09 14:35:00|213.25|211.45|209.61|207.81|214.06|212.26|208|206.2|0
1644417600000|2022-02-09 14:40:00|210.01|208.21|208.11|206.31|211.63|209.83|206.2|204.4|0
1644417900000|2022-02-09 14:45:00|207.31|205.51|208.71|206.91|210.72|208.92|205.91|204.11|0
1644418200000|2022-02-09 14:50:00|208.91|207.11|211.72|209.92|213.54|211.74|208.5|206.7|0
1644418500000|2022-02-09 14:55:00|211.92|210.12|211.31|209.51|214.35|212.55|209.5|207.7|0
1644418800000|2022-02-09 15:00:00|213.33|211.53|209.1|207.3|213.33|211.53|207.9|206.1|0
1644419100000|2022-02-09 15:05:00|209.3|207.5|207.49|205.69|211.31|209.51|205.7|203.9|0
1644419400000|2022-02-09 15:10:00|206.89|205.09|210.9|209.1|212.92|211.12|206.09|204.29|0
1644419700000|2022-02-09 15:15:00|210.3|208.5|214.74|212.94|214.74|212.94|208.49|206.69|0
1644420000000|2022-02-09 15:20:00|214.13|212.33|213.52|211.72|215.15|213.35|210.49|208.69|0
1644420300000|2022-02-09 15:25:00|212.92|211.12|209.29|207.49|213.32|211.52|206.88|205.08|0
1644420600000|2022-02-09 15:30:00|208.79|206.99|203.89|202.09|209.69|207.89|203.3|201.5|0
1644420900000|2022-02-09 15:35:00|203.69|201.89|206.08|204.28|206.28|204.48|203.49|201.69|0
1644421200000|2022-02-09 15:40:00|205.88|204.08|207.87|206.07|207.87|206.07|203.89|202.09|0
1644421500000|2022-02-09 15:45:00|208.07|206.27|206.87|205.07|209.28|207.48|206.18|204.38|0
1644421800000|2022-02-09 15:50:00|207.07|205.27|205.25|203.45|207.27|205.47|203.65|201.85|0
1644422100000|2022-02-09 15:55:00|205.05|203.25|200.64|198.84|205.25|203.45|200.64|198.84|0
1644422400000|2022-02-09 16:00:00|200.25|198.45|200.24|198.44|202.44|200.64|199.05|197.25|0
1644422700000|2022-02-09 16:05:00|200.35|198.55|205.45|203.65|206.25|204.45|200.35|198.55|0
1644423000000|2022-02-09 16:10:00|205.25|203.45|208.26|206.46|209.67|207.87|203.65|201.85|0
1644423300000|2022-02-09 16:15:00|208.46|206.66|206.04|204.24|209.07|207.27|205.04|203.24|0
1644423600000|2022-02-09 16:20:00|205.84|204.04|204.84|203.04|206.45|204.65|203.84|202.04|0
1644423900000|2022-02-09 16:25:00|204.64|202.84|206.04|204.24|206.04|204.24|203.84|202.04|0
1644424200000|2022-02-09 16:30:00|206.24|204.44|205.23|203.43|208.05|206.25|205.03|203.23|0
1644424500000|2022-02-09 16:35:00|205.43|203.63|205.03|203.23|207.44|205.64|203.83|202.03|0
1644424800000|2022-02-09 16:40:00|205.23|203.43|207.24|205.44|208.04|206.24|204.03|202.23|0
1644425100000|2022-02-09 16:45:00|207.64|205.84|205.43|203.63|207.64|205.84|205.03|203.23|0
1644425400000|2022-02-09 16:50:00|205.63|203.83|210.46|208.66|210.66|208.86|203.82|202.02|0
1644425700000|2022-02-09 16:55:00|210.66|208.86|208.64|206.84|210.87|209.07|207.43|205.63|0
1644426000000|2022-02-09 17:00:00|208.84|207.04|208.23|206.43|210.26|208.46|206.62|204.82|0
1644426300000|2022-02-09 17:05:00|208.43|206.63|209.64|207.84|211.47|209.67|208.23|206.43|0
1644426600000|2022-02-09 17:10:00|209.44|207.64|208.83|207.03|212.48|210.68|208.83|207.03|0
1644426900000|2022-02-09 17:15:00|208.63|206.83|207.22|205.42|209.64|207.84|207.02|205.22|0
1644427200000|2022-02-09 17:20:00|207.42|205.62|207.01|205.21|208.63|206.83|206.01|204.21|0
1644427500000|2022-02-09 17:25:00|206.61|204.81|205.4|203.6|206.61|204.81|205.2|203.4|0
1644427800000|2022-02-09 17:30:00|206.21|204.41|208.42|206.62|209.23|207.43|205|203.2|0
1644428100000|2022-02-09 17:35:00|208.22|206.42|204.6|202.8|208.62|206.82|204.2|202.4|0
1644428400000|2022-02-09 17:40:00|204|202.2|203.6|201.8|205|203.2|203|201.2|0
1644428700000|2022-02-09 17:45:00|203.4|201.6|203.59|201.79|204.79|202.99|203.2|201.4|0
1644429000000|2022-02-09 17:50:00|203.79|201.99|204.39|202.59|205.39|203.59|203.79|201.99|0
1644429300000|2022-02-09 17:55:00|203.79|201.99|202.39|200.59|204.79|202.99|202.19|200.39|0
1644429600000|2022-02-09 18:00:00|202.59|200.79|203.18|201.38|203.58|201.78|201.19|199.39|0
1644429900000|2022-02-09 18:05:00|203.38|201.58|204.18|202.38|205.18|203.38|202.69|200.89|0
1644430200000|2022-02-09 18:10:00|203.98|202.18|206.38|204.58|206.79|204.99|203.38|201.58|0
1644430500000|2022-02-09 18:15:00|206.18|204.38|204.58|202.78|206.79|204.99|203.98|202.18|0
1644430800000|2022-02-09 18:20:00|204.38|202.58|204.77|202.97|204.97|203.17|203.17|201.37|0
1644431100000|2022-02-09 18:25:00|204.57|202.77|203.17|201.37|204.97|203.17|202.97|201.17|0
1644431400000|2022-02-09 18:30:00|203.37|201.57|202.57|200.77|203.77|201.97|201.78|199.98|0
1644431700000|2022-02-09 18:35:00|202.77|200.97|204.57|202.77|204.77|202.97|202.77|200.97|0
1644432000000|2022-02-09 18:40:00|204.67|202.87|202.17|200.37|204.97|203.17|201.57|199.77|0
1644432300000|2022-02-09 18:45:00|201.97|200.17|202.56|200.76|202.76|200.96|201.57|199.77|0
1644432600000|2022-02-09 18:50:00|202.76|200.96|202.16|200.36|203.16|201.36|201.76|199.96|0
1644432900000|2022-02-09 18:55:00|202.36|200.56|201.76|199.96|203.16|201.36|201.56|199.76|0
1644433200000|2022-02-09 19:00:00|201.56|199.76|200.37|198.57|201.56|199.76|199.38|197.58|0
1644433500000|2022-02-09 19:05:00|200.17|198.37|197.4|195.6|200.56|198.76|197.4|195.6|0
1644433800000|2022-02-09 19:10:00|197.79|195.99|197.39|195.59|198.58|196.78|196.61|194.81|0
1644434100000|2022-02-09 19:15:00|197.2|195.4|197.39|195.59|198.18|196.38|196.41|194.61|0
1644434400000|2022-02-09 19:20:00|197.59|195.79|197.78|195.98|198.57|196.77|197.19|195.39|0
1644434700000|2022-02-09 19:25:00|197.59|195.79|196.9|195.1|197.78|195.98|196.4|194.6|0
1644435000000|2022-02-09 19:30:00|196.79|194.99|197.02|195.22|198.4|196.6|196.6|194.8|0
1644435300000|2022-02-09 19:35:00|196.82|195.02|195.84|194.04|197.61|195.81|195.45|193.65|0
1644435600000|2022-02-09 19:40:00|195.94|194.14|196.62|194.82|197.41|195.61|195.84|194.04|0
1644435900000|2022-02-09 19:45:00|196.42|194.62|198.78|196.98|198.98|197.18|196.23|194.43|0
1644436200000|2022-02-09 19:50:00|198.58|196.78|199.17|197.37|200.16|198.36|197.6|195.8|0
1644436500000|2022-02-09 19:55:00|199.37|197.57|202.73|200.93|203.13|201.33|198.97|197.17|0
1644436800000|2022-02-09 20:00:00|202.93|201.13|203.13|201.33|206.73|204.93|202.34|200.54|0
1644437100000|2022-02-09 20:05:00|203.23|201.43|207.73|205.93|207.73|205.93|203.23|201.43|0
1644437400000|2022-02-09 20:10:00|206.52|204.72|207.32|205.52|207.32|205.52|204.52|202.72|0
1644437700000|2022-02-09 20:15:00|207.52|205.72|206.12|204.32|209.74|207.94|206.12|204.32|0
1644438000000|2022-02-09 20:20:00|205.92|204.12|204.12|202.32|206.52|204.72|203.72|201.92|0
1644438300000|2022-02-09 20:25:00|204.31|202.51|199.94|198.14|206.72|204.92|199.94|198.14|0
1644438600000|2022-02-09 20:30:00|200.64|198.84|196.59|194.79|200.64|198.84|196.59|194.79|0
1644438900000|2022-02-09 20:35:00|196.79|194.99|197.18|195.38|197.57|195.77|194.44|192.64|0
1644439200000|2022-02-09 20:40:00|196.98|195.18|201.12|199.32|204.5|202.7|196.98|195.18|0
1644439500000|2022-02-09 20:45:00|200.73|198.93|198.16|196.36|202.81|201.01|197.57|195.77|0
1644439800000|2022-02-09 20:50:00|197.76|195.96|197.92|196.12|200.33|198.53|194.04|192.24|0
1644440100000|2022-02-09 20:55:00|198.31|196.51|197.33|195.53|201.28|199.48|196.54|194.74|0
1644440400000|2022-02-09 21:00:00|197.13|195.33|198.9|197.1|199.69|197.89|197.13|195.33|0
1644440700000|2022-02-09 21:05:00|199.1|197.3|196.93|195.13|199.1|197.3|196.54|194.74|0
1644441000000|2022-02-09 21:10:00|197.12|195.32|195.75|193.95|197.32|195.52|195.36|193.56|0
1644441300000|2022-02-09 21:15:00|195.95|193.75|195.65|193.45|196.34|194.14|195.55|193.35|0
1644441600000|2022-02-09 21:20:00|195.55|193.35|192.82|190.62|195.75|193.55|192.82|190.62|0
1644441900000|2022-02-09 21:25:00|192.43|190.23|192.62|190.42|193.2|191|192.23|190.03|0
1644442200000|2022-02-09 21:30:00|192.81|190.61|193.4|191.2|193.59|191.39|192.81|190.61|0
1644442500000|2022-02-09 21:35:00|193.2|191|193.78|191.58|193.98|191.78|193.2|191|0
1644442800000|2022-02-09 21:40:00|193.98|191.78|193.97|191.77|193.98|191.78|193.39|191.19|0
1644443100000|2022-02-09 21:45:00|194.36|192.16|195.34|193.14|195.64|193.44|194.36|192.16|0
1644443400000|2022-02-09 21:50:00|195.73|193.53|195.14|192.94|195.73|193.53|194.36|192.16|0
1644443700000|2022-02-09 21:55:00|195.34|193.14|194.85|192.65|195.44|193.24|194.65|192.45|0
1644444000000|2022-02-09 22:00:00|194.83|192.63|194.85|192.65|194.99|192.79|194.72|192.52|0
1644444300000|2022-02-09 22:05:00|194.81|192.61|195.08|192.88|195.08|192.88|194.81|192.61|0
1644444600000|2022-02-09 22:10:00|194.85|192.65|194.82|192.62|194.99|192.79|194.8|192.6|0
1644444900000|2022-02-09 22:15:00|194.8|192.6|195.11|192.91|195.11|192.91|194.77|192.57|0
1644445200000|2022-02-09 22:20:00|195.13|192.93|195.13|192.93|195.21|193.01|195.13|192.93|0
1644445500000|2022-02-09 22:25:00|195.11|192.91|195.27|193.07|195.38|193.18|195.07|192.87|0
1644445800000|2022-02-09 22:30:00|195.24|193.04|195.15|192.95|195.24|193.04|195.15|192.95|0
1644446100000|2022-02-09 22:35:00|195.12|192.92|195.1|192.9|195.12|192.92|195.04|192.84|0
1644446400000|2022-02-09 22:40:00|195.07|192.87|194.92|192.72|195.1|192.9|194.92|192.72|0
1644446700000|2022-02-09 22:45:00|194.98|192.78|194.98|192.78|195.01|192.81|194.95|192.75|0
1644447000000|2022-02-09 22:50:00|194.97|192.77|194.86|192.66|195.01|192.81|194.83|192.63|0
1644447300000|2022-02-09 22:55:00|194.83|192.63|194.49|192.29|194.94|192.74|194.49|192.29|0
1644447600000|2022-02-09 23:00:00|193.45|191.25|194.62|192.42|195.69|193.49|193.45|191.25|0
1644447900000|2022-02-09 23:05:00|194.71|192.51|194.9|192.7|195.2|193|194.32|192.12|0
1644448200000|2022-02-09 23:10:00|194.61|192.41|195.09|192.89|195.2|193|194.31|192.11|0
1644448500000|2022-02-09 23:15:00|195.2|193|196.17|193.97|196.66|194.46|194.51|192.31|0
1644448800000|2022-02-09 23:20:00|196.27|194.07|196.07|193.87|197.05|194.85|196.07|193.87|0
1644449100000|2022-02-09 23:25:00|195.87|193.67|196.07|193.87|196.07|193.87|195.09|192.89|0
1644449400000|2022-02-09 23:30:00|195.87|193.67|197.24|195.04|197.63|195.43|195.87|193.67|0
1644449700000|2022-02-09 23:35:00|197.44|195.24|196.26|194.06|197.54|195.34|195.86|193.66|0
1644450000000|2022-02-09 23:40:00|195.86|193.66|198.22|196.02|198.32|196.12|195.86|193.66|0
1644450300000|2022-02-09 23:45:00|198.42|196.22|197.43|195.23|198.42|196.22|197.43|195.23|0
1644450600000|2022-02-09 23:50:00|197.14|194.94|198.02|195.82|198.81|196.61|197.14|194.94|0
1644450900000|2022-02-09 23:55:00|198.21|196.01|196.64|194.44|198.41|196.21|196.44|194.24|0
1644451200000|2022-02-10 00:00:00|196.44|194.24|196.74|194.54|198.01|195.81|196.05|193.85|0
1644451500000|2022-02-10 00:05:00|196.63|194.43|198.01|195.81|198.8|196.6|195.85|193.65|0
1644451800000|2022-02-10 00:10:00|197.61|195.41|199.19|196.99|199.39|197.19|197.42|195.22|0
1644452100000|2022-02-10 00:15:00|199.39|197.19|200.37|198.17|200.37|198.17|198.99|196.79|0
1644452400000|2022-02-10 00:20:00|200.28|198.08|198.5|196.3|200.37|198.17|198.5|196.3|0
1644452700000|2022-02-10 00:25:00|198.59|196.39|198.39|196.19|198.98|196.78|198.39|196.19|0
1644453000000|2022-02-10 00:30:00|198.3|196.1|198.98|196.78|199.18|196.98|197.6|195.4|0
1644453300000|2022-02-10 00:35:00|199.08|196.88|199.17|196.97|199.37|197.17|197.99|195.79|0
1644453600000|2022-02-10 00:40:00|198.98|196.78|199.37|197.17|199.57|197.37|198.58|196.38|0
1644453900000|2022-02-10 00:45:00|199.57|197.37|200.55|198.35|201.15|198.95|199.17|196.97|0
1644454200000|2022-02-10 00:50:00|200.75|198.55|201.94|199.74|201.94|199.74|200.55|198.35|0
1644454500000|2022-02-10 00:55:00|202.04|199.84|202.33|200.13|202.34|200.14|200.95|198.75|0
1644454800000|2022-02-10 01:00:00|202.24|200.04|202.73|200.53|203.53|201.33|201.94|199.74|0
1644455100000|2022-02-10 01:05:00|202.83|200.63|202.53|200.33|203.13|200.93|202.13|199.93|0
1644455400000|2022-02-10 01:10:00|202.63|200.43|202.92|200.72|203.92|201.72|202.33|200.13|0
1644455700000|2022-02-10 01:15:00|203.12|200.92|204.62|202.42|204.72|202.52|202.72|200.52|0
1644456000000|2022-02-10 01:20:00|204.72|202.52|203.62|201.42|204.72|202.52|203.12|200.92|0
1644456300000|2022-02-10 01:25:00|203.72|201.52|204.51|202.31|204.51|202.31|203.21|201.01|0
1644456600000|2022-02-10 01:30:00|204.71|202.51|206.32|204.12|207.74|205.54|204.71|202.51|0
1644456900000|2022-02-10 01:35:00|206.22|204.02|206.22|204.02|206.92|204.72|205.71|203.51|0
1644457200000|2022-02-10 01:40:00|206.02|203.82|205.71|203.51|206.02|203.82|205.11|202.91|0
1644457500000|2022-02-10 01:45:00|205.31|203.11|204.6|202.4|205.91|203.71|204.6|202.4|0
1644457800000|2022-02-10 01:50:00|204.5|202.3|205.7|203.5|205.7|203.5|204.1|201.9|0
1644458100000|2022-02-10 01:55:00|205.81|203.61|205.3|203.1|206.31|204.11|205.3|203.1|0
1644458400000|2022-02-10 02:00:00|205.5|203.3|206.71|204.51|206.91|204.71|205.1|202.9|0
1644458700000|2022-02-10 02:05:00|206.61|204.41|206.71|204.51|206.71|204.51|205.7|203.5|0
1644459000000|2022-02-10 02:10:00|206.5|204.3|206.3|204.1|206.91|204.71|205.9|203.7|0
1644459300000|2022-02-10 02:15:00|206.5|204.3|206.5|204.3|206.7|204.5|205.69|203.49|0
1644459600000|2022-02-10 02:20:00|206.7|204.5|206.9|204.7|206.9|204.7|206.5|204.3|0
1644459900000|2022-02-10 02:25:00|208.11|205.91|207.1|204.9|208.11|205.91|206.9|204.7|0
1644460200000|2022-02-10 02:30:00|206.9|204.7|207.3|205.1|207.3|205.1|206.89|204.69|0
1644460500000|2022-02-10 02:35:00|207.1|204.9|205.28|203.08|207.1|204.9|205.08|202.88|0
1644460800000|2022-02-10 02:40:00|205.48|203.28|205.88|203.68|205.98|203.78|205.28|203.08|0
1644461100000|2022-02-10 02:45:00|205.68|203.48|205.68|203.48|205.78|203.58|205.07|202.87|0
1644461400000|2022-02-10 02:50:00|205.47|203.27|206.28|204.08|206.48|204.28|205.47|203.27|0
1644461700000|2022-02-10 02:55:00|206.48|204.28|206.48|204.28|206.68|204.48|206.07|203.87|0
1644462000000|2022-02-10 03:00:00|206.68|204.48|206.88|204.68|207.49|205.29|206.27|204.07|0
1644462300000|2022-02-10 03:05:00|206.68|204.48|207.69|205.49|207.69|205.49|206.47|204.27|0
1644462600000|2022-02-10 03:10:00|207.48|205.28|206.87|204.67|207.69|205.49|206.87|204.67|0
1644462900000|2022-02-10 03:15:00|206.67|204.47|206.26|204.06|206.87|204.67|206.06|203.86|0
1644463200000|2022-02-10 03:20:00|206.37|204.17|205.76|203.56|206.47|204.27|205.66|203.46|0
1644463500000|2022-02-10 03:25:00|205.86|203.66|205.45|203.25|206.06|203.86|205.45|203.25|0
1644463800000|2022-02-10 03:30:00|205.25|203.05|204.64|202.44|206.06|203.86|204.44|202.24|0
1644464100000|2022-02-10 03:35:00|204.44|202.24|204.24|202.04|204.84|202.64|204.24|202.04|0
1644464400000|2022-02-10 03:40:00|204.34|202.14|205.04|202.84|205.04|202.84|204.24|202.04|0
1644464700000|2022-02-10 03:45:00|204.94|202.74|204.64|202.44|205.04|202.84|204.44|202.24|0
1644465000000|2022-02-10 03:50:00|204.74|202.54|205.14|202.94|205.75|203.55|204.64|202.44|0
1644465300000|2022-02-10 03:55:00|205.04|202.84|204.63|202.43|205.04|202.84|204.23|202.03|0
1644465600000|2022-02-10 04:00:00|204.73|202.53|204.83|202.63|205.03|202.83|204.23|202.03|0
1644465900000|2022-02-10 04:05:00|205.03|202.83|204.83|202.63|205.23|203.03|204.83|202.63|0
1644466200000|2022-02-10 04:10:00|204.93|202.73|204.82|202.62|204.93|202.73|204.22|202.02|0
1644466500000|2022-02-10 04:15:00|204.73|202.53|203.82|201.62|204.82|202.62|203.72|201.52|0
1644466800000|2022-02-10 04:20:00|203.72|201.52|203.61|201.41|204.22|202.02|203.41|201.21|0
1644467100000|2022-02-10 04:25:00|203.41|201.21|203.01|200.81|203.61|201.41|203.01|200.81|0
1644467400000|2022-02-10 04:30:00|203.11|200.91|203|200.8|203.41|201.21|203|200.8|0
1644467700000|2022-02-10 04:35:00|203.2|201|203.2|201|203.61|201.41|203|200.8|0
1644468000000|2022-02-10 04:40:00|203.11|200.91|203.2|201|203.6|201.4|203.11|200.91|0
1644468300000|2022-02-10 04:45:00|203.4|201.2|204.2|202|204.2|202|203.4|201.2|0
1644468600000|2022-02-10 04:50:00|204|201.8|203.6|201.4|204|201.8|203.6|201.4|0
1644468900000|2022-02-10 04:55:00|203.39|201.19|203.59|201.39|203.59|201.39|202.99|200.79|0
1644469200000|2022-02-10 05:00:00|203.79|201.59|203.99|201.79|204.19|201.99|202.99|200.79|0
1644469500000|2022-02-10 05:05:00|204.1|201.9|204.39|202.19|204.39|202.19|203.99|201.79|0
1644469800000|2022-02-10 05:10:00|204.19|201.99|203.99|201.79|204.19|201.99|203.79|201.59|0
1644470100000|2022-02-10 05:15:00|204.19|201.99|203.99|201.79|204.39|202.19|203.99|201.79|0
1644470400000|2022-02-10 05:20:00|203.89|201.69|203.98|201.78|204.29|202.09|203.78|201.58|0
1644470700000|2022-02-10 05:25:00|204.18|201.98|204.58|202.38|204.78|202.58|203.98|201.78|0
1644471000000|2022-02-10 05:30:00|204.38|202.18|204.98|202.78|204.98|202.78|203.98|201.78|0
1644471300000|2022-02-10 05:35:00|204.88|202.68|205.38|203.18|205.38|203.18|204.78|202.58|0
1644471600000|2022-02-10 05:40:00|205.58|203.38|205.17|202.97|206.28|204.08|204.97|202.77|0
1644471900000|2022-02-10 05:45:00|205.37|203.17|204.87|202.67|205.37|203.17|204.77|202.57|0
1644472200000|2022-02-10 05:50:00|204.77|202.57|205.57|203.37|205.57|203.37|204.77|202.57|0
1644472500000|2022-02-10 05:55:00|205.37|203.17|202.17|199.97|205.37|203.17|202.17|199.97|0
1644472800000|2022-02-10 06:00:00|201.57|199.37|200.58|198.38|202.17|199.97|200.58|198.38|0
1644473100000|2022-02-10 06:05:00|200.48|198.28|202.27|200.07|202.27|200.07|200.38|198.18|0
1644473400000|2022-02-10 06:10:00|202.16|199.96|200.17|197.97|202.36|200.16|200.17|197.97|0
1644473700000|2022-02-10 06:15:00|200.28|198.08|200.77|198.57|200.97|198.77|200.17|197.97|0
1644474000000|2022-02-10 06:20:00|200.87|198.67|199.38|197.18|200.96|198.76|199.38|197.18|0
1644474300000|2022-02-10 06:25:00|199.18|196.98|200.07|197.87|200.17|197.97|199.18|196.98|0
1644474600000|2022-02-10 06:30:00|199.97|197.77|199.77|197.57|200.16|197.96|199.37|197.17|0
1644474900000|2022-02-10 06:35:00|199.67|197.47|199.39|197.19|199.98|197.78|199.37|197.17|0
1644475200000|2022-02-10 06:40:00|199.29|197.09|199.19|196.99|199.98|197.78|198.79|196.59|0
1644475500000|2022-02-10 06:45:00|199.38|197.18|199.97|197.77|200.17|197.97|199.29|197.09|0
1644475800000|2022-02-10 06:50:00|200.08|197.88|201.16|198.96|201.16|198.96|199.77|197.57|0
1644476100000|2022-02-10 06:55:00|201.36|199.16|200.56|198.36|201.55|199.35|200.36|198.16|0
1644476400000|2022-02-10 07:00:00|200.96|198.76|202.34|200.14|202.94|200.74|200.96|198.76|0
1644476700000|2022-02-10 07:05:00|202.25|200.05|202.44|200.24|203.34|201.14|202.25|200.05|0
1644477000000|2022-02-10 07:10:00|202.34|200.14|202.04|199.84|202.64|200.44|201.54|199.34|0
1644477300000|2022-02-10 07:15:00|201.94|199.74|202.53|200.33|202.73|200.53|201.54|199.34|0
1644477600000|2022-02-10 07:20:00|202.33|200.13|201.84|199.64|202.63|200.43|201.84|199.64|0
1644477900000|2022-02-10 07:25:00|201.93|199.73|201.73|199.53|202.33|200.13|201.54|199.34|0
1644478200000|2022-02-10 07:30:00|201.53|199.33|201.14|198.94|202.53|200.33|200.74|198.54|0
1644478500000|2022-02-10 07:35:00|201.33|199.13|201.83|199.63|202.23|200.03|201.13|198.93|0
1644478800000|2022-02-10 07:40:00|201.73|199.53|201.53|199.33|202.42|200.22|201.53|199.33|0
1644479100000|2022-02-10 07:45:00|201.13|198.93|200.73|198.53|201.53|199.33|200.34|198.14|0
1644479400000|2022-02-10 07:50:00|200.83|198.63|199.94|197.74|200.93|198.73|199.34|197.14|0
1644479700000|2022-02-10 07:55:00|199.74|197.54|198.55|196.35|200.33|198.13|198.36|196.16|0
1644480000000|2022-02-10 08:00:00|198.46|196.26|198.94|196.74|199.74|197.54|196.39|194.19|0
1644480300000|2022-02-10 08:05:00|198.55|196.75|199.73|197.93|199.93|198.13|198.35|196.55|0
1644480600000|2022-02-10 08:10:00|199.33|197.53|196.38|194.58|199.63|197.83|195.99|194.19|0
1644480900000|2022-02-10 08:15:00|196.48|194.68|200.71|198.91|200.91|199.11|196.38|194.58|0
1644481200000|2022-02-10 08:20:00|200.81|199.01|199.92|198.12|203.29|201.49|199.13|197.33|0
1644481500000|2022-02-10 08:25:00|200.31|198.51|202.69|200.89|203.49|201.69|199.92|198.12|0
1644481800000|2022-02-10 08:30:00|202.79|200.99|203.39|201.59|203.48|201.68|201.3|199.5|0
1644482100000|2022-02-10 08:35:00|203.09|201.29|202.49|200.69|203.68|201.88|201.5|199.7|0
1644482400000|2022-02-10 08:40:00|202.59|200.79|205.68|203.88|206.88|205.08|201.89|200.09|0
1644482700000|2022-02-10 08:45:00|206.08|204.28|205.07|203.27|206.88|205.08|204.27|202.47|0
1644483000000|2022-02-10 08:50:00|205.27|203.47|205.67|203.87|206.07|204.27|204.67|202.87|0
1644483300000|2022-02-10 08:55:00|205.47|203.67|206.87|205.07|207.27|205.47|204.87|203.07|0
1644483600000|2022-02-10 09:00:00|206.98|205.18|206.46|204.66|208.48|206.68|205.65|203.85|0
1644483900000|2022-02-10 09:05:00|206.36|204.56|206.45|204.65|206.56|204.76|205.06|203.26|0
1644484200000|2022-02-10 09:10:00|206.25|204.45|205.45|203.65|206.76|204.96|204.66|202.86|0
1644484500000|2022-02-10 09:15:00|205.65|203.85|206.25|204.45|206.65|204.85|205.25|203.45|0
1644484800000|2022-02-10 09:20:00|206.05|204.25|206.85|205.05|207.25|205.45|205.65|203.85|0
1644485100000|2022-02-10 09:25:00|207.05|205.25|204.65|202.85|207.05|205.25|204.65|202.85|0
1644485400000|2022-02-10 09:30:00|204.45|202.65|204.85|203.05|205.05|203.25|203.96|202.16|0
1644485700000|2022-02-10 09:35:00|204.65|202.85|205.84|204.04|205.84|204.04|203.25|201.45|0
1644486000000|2022-02-10 09:40:00|206.04|204.24|205.44|203.64|206.24|204.44|205.24|203.44|0
1644486300000|2022-02-10 09:45:00|205.24|203.44|206.63|204.83|207.43|205.63|205.24|203.44|0
1644486600000|2022-02-10 09:50:00|206.83|205.03|205.63|203.83|206.83|205.03|205.03|203.23|0
1644486900000|2022-02-10 09:55:00|205.43|203.63|205.63|203.83|205.83|204.03|204.24|202.44|0
1644487200000|2022-02-10 10:00:00|205.53|203.73|206.82|205.02|207.62|205.82|204.83|203.03|0
1644487500000|2022-02-10 10:05:00|206.62|204.82|206.42|204.62|208.22|206.42|206.42|204.62|0
1644487800000|2022-02-10 10:10:00|206.22|204.42|205.62|203.82|206.82|205.02|205.33|203.53|0
1644488100000|2022-02-10 10:15:00|205.52|203.72|205.22|203.42|205.62|203.82|204.62|202.82|0
1644488400000|2022-02-10 10:20:00|205.32|203.52|206.32|204.52|206.41|204.61|205.22|203.42|0
1644488700000|2022-02-10 10:25:00|206.41|204.61|205.41|203.61|206.61|204.81|205.21|203.41|0
1644489000000|2022-02-10 10:30:00|205.32|203.52|205.61|203.81|205.61|203.81|204.41|202.61|0
1644489300000|2022-02-10 10:35:00|205.41|203.61|203.42|201.62|205.41|203.61|203.42|201.62|0
1644489600000|2022-02-10 10:40:00|203.62|201.82|203.61|201.81|204.41|202.61|203.22|201.42|0
1644489900000|2022-02-10 10:45:00|203.41|201.61|202.82|201.02|204.01|202.21|202.82|201.02|0
1644490200000|2022-02-10 10:50:00|202.42|200.62|202.52|200.72|202.52|200.72|201.93|200.13|0
1644490500000|2022-02-10 10:55:00|202.42|200.62|202.02|200.22|203.21|201.41|202.02|200.22|0
1644490800000|2022-02-10 11:00:00|201.82|200.02|201.82|200.02|202.22|200.42|201.13|199.33|0
1644491100000|2022-02-10 11:05:00|202.21|200.41|203|201.2|203.8|202|201.72|199.92|0
1644491400000|2022-02-10 11:10:00|202.91|201.11|201.81|200.01|202.91|201.11|201.32|199.52|0
1644491700000|2022-02-10 11:15:00|202.01|200.21|202.28|200.48|202.28|200.48|201.42|199.62|0
1644492000000|2022-02-10 11:20:00|202.19|200.39|202.08|200.28|202.28|200.48|201.49|199.69|0
1644492300000|2022-02-10 11:25:00|201.88|200.08|202.28|200.48|202.47|200.67|201.49|199.69|0
1644492600000|2022-02-10 11:30:00|202.38|200.58|202.47|200.67|203.07|201.27|202.18|200.38|0
1644492900000|2022-02-10 11:35:00|202.38|200.58|202.66|200.86|203.06|201.26|201.48|199.68|0
1644493200000|2022-02-10 11:40:00|202.77|200.97|203.45|201.65|203.65|201.85|202.47|200.67|0
1644493500000|2022-02-10 11:45:00|203.65|201.85|203.85|202.05|204.84|203.04|203.06|201.26|0
1644493800000|2022-02-10 11:50:00|203.65|201.85|204.24|202.44|205.43|203.63|203.65|201.85|0
1644494100000|2022-02-10 11:55:00|204.34|202.54|204.24|202.44|205.23|203.43|204.04|202.24|0
1644494400000|2022-02-10 12:00:00|204.43|202.63|202.85|201.05|204.43|202.63|202.56|200.76|0
1644494700000|2022-02-10 12:05:00|202.75|200.95|201.07|199.27|202.75|200.95|201.07|199.27|0
1644495000000|2022-02-10 12:10:00|201.27|199.47|200.08|198.28|201.46|199.66|199.69|197.89|0
1644495300000|2022-02-10 12:15:00|199.89|198.09|200.28|198.48|200.48|198.68|199.1|197.3|0
1644495600000|2022-02-10 12:20:00|199.1|197.3|199.1|197.3|199.49|197.69|198.71|196.91|0
1644495900000|2022-02-10 12:25:00|199.29|197.49|200.27|198.47|200.57|198.77|199.2|197.4|0
1644496200000|2022-02-10 12:30:00|200.08|198.28|200.27|198.47|201.06|199.26|199.88|198.08|0
1644496500000|2022-02-10 12:35:00|200.47|198.67|200.27|198.47|200.86|199.06|199.68|197.88|0
1644496800000|2022-02-10 12:40:00|200.46|198.66|200.85|199.05|201.05|199.25|200.27|198.47|0
1644497100000|2022-02-10 12:45:00|201.05|199.25|200.57|198.77|201.05|199.25|200.26|198.46|0
1644497400000|2022-02-10 12:50:00|200.48|198.68|199.98|198.18|200.57|198.77|199.2|197.4|0
1644497700000|2022-02-10 12:55:00|199.78|197.98|199.78|197.98|200.77|198.97|198.8|197|0
1644498000000|2022-02-10 13:00:00|199.19|197.39|197.82|196.02|200.17|198.37|197.62|195.82|0
1644498300000|2022-02-10 13:05:00|197.62|195.82|194.11|192.31|197.82|196.02|194.11|192.31|0
1644498600000|2022-02-10 13:10:00|194.3|192.5|197.22|195.42|197.42|195.62|194.3|192.5|0
1644498900000|2022-02-10 13:15:00|197.42|195.62|198|196.2|198|196.2|196.63|194.83|0
1644499200000|2022-02-10 13:20:00|198.2|196.4|199.18|197.38|200.36|198.56|197.81|196.01|0
1644499500000|2022-02-10 13:25:00|198.98|197.18|199.17|197.37|200.46|198.66|198.78|196.98|0
1644499800000|2022-02-10 13:30:00|198.98|197.18|227.08|225.28|232.3|230.5|198.98|197.18|0
1644500100000|2022-02-10 13:35:00|227.91|226.11|222.48|220.68|232.51|230.71|221.65|219.85|0
1644500400000|2022-02-10 13:40:00|221.03|219.23|230.45|228.65|231.69|229.89|220.82|219.02|0
1644500700000|2022-02-10 13:45:00|231.28|229.48|235.65|233.85|236.07|234.27|229|227.2|0
1644501000000|2022-02-10 13:50:00|235.44|233.64|233.98|232.18|236.6|234.8|231.48|229.68|0
1644501300000|2022-02-10 13:55:00|234.4|232.6|233.77|231.97|234.4|232.6|230.44|228.64|0
1644501600000|2022-02-10 14:00:00|234.18|232.38|246.62|244.82|247.47|245.67|233.98|232.18|0
1644501900000|2022-02-10 14:05:00|245.77|243.97|248.04|246.24|249.96|248.16|242.53|240.73|0
1644502200000|2022-02-10 14:10:00|247.83|246.03|251.36|249.56|253.81|252.01|247.01|245.21|0
1644502500000|2022-02-10 14:15:00|251.04|249.24|247.85|246.05|251.04|249.24|247.01|245.21|0
1644502800000|2022-02-10 14:20:00|248.06|246.26|248.48|246.68|250.82|249.02|247.21|245.41|0
1644503100000|2022-02-10 14:25:00|248.7|246.9|249.75|247.95|251.45|249.65|246.16|244.36|0
1644503400000|2022-02-10 14:30:00|249.54|247.74|241.74|239.94|249.75|247.95|239.44|237.64|0
1644503700000|2022-02-10 14:35:00|241.53|239.73|232.09|230.29|242.58|240.78|232.01|230.21|0
1644504000000|2022-02-10 14:40:00|231.47|229.67|227.97|226.17|231.47|229.67|225.11|223.31|0
1644504300000|2022-02-10 14:45:00|226.95|225.15|227.97|226.17|230.64|228.84|225.31|223.51|0
1644504600000|2022-02-10 14:50:00|227.56|225.76|216.15|214.35|228.38|226.58|213.92|212.12|0
1644504900000|2022-02-10 14:55:00|215.95|214.15|216.15|214.35|217.37|215.57|212.91|211.11|0
1644505200000|2022-02-10 15:00:00|215.54|213.74|205.18|203.38|216.96|215.16|205.18|203.38|0
1644505500000|2022-02-10 15:05:00|206.17|204.37|202.37|200.57|207.39|205.59|201.57|199.77|0
1644505800000|2022-02-10 15:10:00|201.77|199.97|206.58|204.78|207.38|205.58|200.58|198.78|0
1644506100000|2022-02-10 15:15:00|206.78|204.98|210.6|208.8|212.83|211.03|206.17|204.37|0
1644506400000|2022-02-10 15:20:00|210.4|208.6|210.4|208.6|213.44|211.64|207.97|206.17|0
1644506700000|2022-02-10 15:25:00|211.21|209.41|208.57|206.77|212.02|210.22|207.57|205.77|0
1644507000000|2022-02-10 15:30:00|207.77|205.97|207.76|205.96|209.99|208.19|204.56|202.76|0
1644507300000|2022-02-10 15:35:00|207.16|205.36|197.63|195.83|208.76|206.96|197.63|195.83|0
1644507600000|2022-02-10 15:40:00|197.44|195.64|196.8|195|199.18|197.38|194.25|192.45|0
1644507900000|2022-02-10 15:45:00|197.2|195.4|197.27|195.47|202.56|200.76|196.88|195.08|0
1644508200000|2022-02-10 15:50:00|197.67|195.87|210.05|208.25|211.27|209.47|197.47|195.67|0
1644508500000|2022-02-10 15:55:00|210.25|208.45|212.08|210.28|215.14|213.34|209.65|207.85|0
1644508800000|2022-02-10 16:00:00|212.28|210.48|211.61|209.81|216.98|215.18|209.38|207.58|0
1644509100000|2022-02-10 16:05:00|212.21|210.41|210.01|208.21|213.82|212.02|208.01|206.21|0
1644509400000|2022-02-10 16:10:00|209.81|208.01|216.87|215.07|217.08|215.28|209.81|208.01|0
1644509700000|2022-02-10 16:15:00|216.67|214.87|217.18|215.38|218.91|217.11|212.21|210.41|0
1644510000000|2022-02-10 16:20:00|216.87|215.07|216.48|214.68|221.35|219.55|215.25|213.45|0
1644510300000|2022-02-10 16:25:00|216.68|214.88|216.68|214.88|219.31|217.51|214.87|213.07|0
1644510600000|2022-02-10 16:30:00|217.08|215.28|224.39|222.59|224.6|222.8|217.08|215.28|0
1644510900000|2022-02-10 16:35:00|224.6|222.8|222.76|220.96|224.6|222.8|221.34|219.54|0
1644511200000|2022-02-10 16:40:00|222.96|221.16|216.09|214.29|223.17|221.37|216.09|214.29|0
1644511500000|2022-02-10 16:45:00|216.49|214.69|209.69|207.89|217.3|215.5|208.69|206.89|0
1644511800000|2022-02-10 16:50:00|209.89|208.09|210.49|208.69|211.29|209.49|208.29|206.49|0
1644512100000|2022-02-10 16:55:00|210.69|208.89|207.69|205.89|210.69|208.89|206.89|205.09|0
1644512400000|2022-02-10 17:00:00|207.29|205.49|211.3|209.5|212.31|210.51|207.29|205.49|0
1644512700000|2022-02-10 17:05:00|210.89|209.09|210.49|208.69|212.71|210.91|208.28|206.48|0
1644513000000|2022-02-10 17:10:00|210.69|208.89|209.28|207.48|210.69|208.89|208.28|206.48|0
1644513300000|2022-02-10 17:15:00|209.48|207.68|207.87|206.07|212.3|210.5|206.67|204.87|0
1644513600000|2022-02-10 17:20:00|208.27|206.47|207.27|205.47|208.47|206.67|205.47|203.67|0
1644513900000|2022-02-10 17:25:00|207.47|205.67|207.67|205.87|208.27|206.47|206.47|204.67|0
1644514200000|2022-02-10 17:30:00|207.47|205.67|212.49|210.69|213.1|211.3|204.67|202.87|0
1644514500000|2022-02-10 17:35:00|211.48|209.68|208.26|206.46|211.68|209.88|207.86|206.06|0
1644514800000|2022-02-10 17:40:00|208.46|206.66|209.46|207.66|210.67|208.87|207.26|205.46|0
1644515100000|2022-02-10 17:45:00|209.06|207.26|228.08|226.28|232.89|231.09|208.66|206.86|0
1644515400000|2022-02-10 17:50:00|228.29|226.49|231.26|229.46|235.41|233.61|227.46|225.66|0
1644515700000|2022-02-10 17:55:00|231.46|229.66|230.76|228.96|234.14|232.34|226.81|225.01|0
1644516000000|2022-02-10 18:00:00|231.78|229.98|226.76|224.96|233.97|232.17|226.26|224.46|0
1644516300000|2022-02-10 18:05:00|228.4|226.6|227.78|225.98|230.25|228.45|224.51|222.71|0
1644516600000|2022-02-10 18:10:00|226.76|224.96|229.63|227.83|231.28|229.48|225.74|223.94|0
1644516900000|2022-02-10 18:15:00|230.66|228.86|242.94|241.14|243.15|241.35|230.45|228.65|0
1644517200000|2022-02-10 18:20:00|242.73|240.93|241.28|239.48|245.84|244.04|240.76|238.96|0
1644517500000|2022-02-10 18:25:00|241.48|239.68|250.02|248.22|250.02|248.22|240.45|238.65|0
1644517800000|2022-02-10 18:30:00|250.23|248.43|255.7|253.9|255.7|253.9|247.09|245.29|0
1644518100000|2022-02-10 18:35:00|255.28|253.48|255.36|253.56|264.16|262.36|255.15|253.35|0
1644518400000|2022-02-10 18:40:00|255.57|253.77|251.6|249.8|256.4|254.6|251.07|249.27|0
1644518700000|2022-02-10 18:45:00|252.32|250.52|253.13|251.33|255.22|253.42|249.3|247.5|0
1644519000000|2022-02-10 18:50:00|252.2|250.4|253.86|252.06|255.31|253.51|250.95|249.15|0
1644519300000|2022-02-10 18:55:00|254.06|252.26|249.09|247.29|256.36|254.56|248.57|246.77|0
1644519600000|2022-02-10 19:00:00|247.64|245.84|255.52|253.72|255.52|253.72|246.2|244.4|0
1644519900000|2022-02-10 19:05:00|255.31|253.51|255.93|254.13|259.91|258.11|254.26|252.46|0
1644520200000|2022-02-10 19:10:00|254.89|253.09|260.33|258.53|261.59|259.79|254.68|252.88|0
1644520500000|2022-02-10 19:15:00|260.65|258.85|269.61|267.81|269.82|268.02|260.54|258.74|0
1644520800000|2022-02-10 19:20:00|269.19|267.39|261.88|260.08|270.03|268.23|261.88|260.08|0
1644521100000|2022-02-10 19:25:00|262.72|260.92|258.52|256.72|262.93|261.13|255.81|254.01|0
1644521400000|2022-02-10 19:30:00|258.84|257.04|257.89|256.09|260.31|258.51|255.19|253.39|0
1644521700000|2022-02-10 19:35:00|257.06|255.26|256.64|254.84|259.99|258.19|251.66|249.86|0
1644522000000|2022-02-10 19:40:00|256.33|254.53|257.68|255.88|258.31|256.51|250.83|249.03|0
1644522300000|2022-02-10 19:45:00|257.05|255.25|262.08|260.28|262.08|260.28|252.48|250.68|0
1644522600000|2022-02-10 19:50:00|260.61|258.81|266.83|265.03|268.2|266.4|259.56|257.76|0
1644522900000|2022-02-10 19:55:00|267.14|265.34|266.93|265.13|269.26|267.46|263.55|261.75|0
1644523200000|2022-02-10 20:00:00|266.08|264.28|265.65|263.85|272.03|270.23|264.18|262.38|0
1644523500000|2022-02-10 20:05:00|265.02|263.22|260.39|258.59|266.71|264.91|259.76|257.96|0
1644523800000|2022-02-10 20:10:00|260.18|258.38|259.97|258.17|262.07|260.27|256.62|254.82|0
1644524100000|2022-02-10 20:15:00|261.01|259.21|264.17|262.37|265.01|263.21|255.58|253.78|0
1644524400000|2022-02-10 20:20:00|263.96|262.16|263.11|261.31|268.82|267.02|261.01|259.21|0
1644524700000|2022-02-10 20:25:00|263.53|261.73|267.16|265.36|267.16|265.36|261.49|259.69|0
1644525000000|2022-02-10 20:30:00|267.79|265.99|276.92|275.12|277.35|275.55|267.79|265.99|0
1644525300000|2022-02-10 20:35:00|276.71|274.91|275.56|273.76|279.8|278|272.82|271.02|0
1644525600000|2022-02-10 20:40:00|274.92|273.12|280.65|278.85|282.78|280.98|273.45|271.65|0
1644525900000|2022-02-10 20:45:00|281.28|279.48|285.77|283.97|289.85|288.05|280.65|278.85|0
1644526200000|2022-02-10 20:50:00|286.41|284.61|281.07|279.27|290.28|288.48|276.3|274.5|0
1644526500000|2022-02-10 20:55:00|280.22|278.42|272.76|270.96|280.43|278.63|267.77|265.97|0
1644526800000|2022-02-10 21:00:00|271.58|269.78|274.13|272.33|275.84|274.04|270.95|269.15|0
1644527100000|2022-02-10 21:05:00|273.71|271.91|271.99|270.19|273.71|271.91|270.73|268.93|0
1644527400000|2022-02-10 21:10:00|272.42|270.62|274.98|273.18|277.13|275.33|272.2|270.4|0
1644527700000|2022-02-10 21:15:00|275.82|273.62|278.73|276.53|279.26|277.06|275.61|273.41|0
1644528000000|2022-02-10 21:20:00|278.83|276.63|280.98|278.78|281.85|279.65|278.83|276.63|0
1644528300000|2022-02-10 21:25:00|281.41|279.21|277.86|275.66|281.63|279.43|277.53|275.33|0
1644528600000|2022-02-10 21:30:00|277.32|275.12|277.53|275.33|278.61|276.41|275.6|273.4|0
1644528900000|2022-02-10 21:35:00|277.32|275.12|276.67|274.47|277.96|275.76|275.71|273.51|0
1644529200000|2022-02-10 21:40:00|276.45|274.25|278.6|276.4|278.82|276.62|276.03|273.83|0
1644529500000|2022-02-10 21:45:00|278.17|275.97|276.24|274.04|279.46|277.26|276.02|273.82|0
1644529800000|2022-02-10 21:50:00|276.13|273.93|274.73|272.53|277.09|274.89|274.52|272.32|0
1644530100000|2022-02-10 21:55:00|274.52|272.32|273.13|270.93|274.95|272.75|272.81|270.61|0
1644530400000|2022-02-10 22:00:00|273.19|270.99|273.45|271.25|274.36|272.16|273.04|270.84|0
1644530700000|2022-02-10 22:05:00|273.39|271.19|273.51|271.31|273.57|271.37|273.39|271.19|0
1644531000000|2022-02-10 22:10:00|273.6|271.4|273.66|271.46|273.73|271.53|273.6|271.4|0
1644531300000|2022-02-10 22:15:00|273.64|271.44|274.1|271.9|274.13|271.93|273.57|271.37|0
1644531600000|2022-02-10 22:20:00|273.94|271.74|274.13|271.93|274.19|271.99|273.94|271.74|0
1644531900000|2022-02-10 22:25:00|274.07|271.87|274.12|271.92|274.28|272.08|274.06|271.86|0
1644532200000|2022-02-10 22:30:00|274.16|271.96|274.25|272.05|274.72|272.52|274.03|271.83|0
1644532500000|2022-02-10 22:35:00|274.22|272.02|273.79|271.59|274.22|272.02|273.59|271.39|0
1644532800000|2022-02-10 22:40:00|273.67|271.47|273.91|271.71|274.01|271.81|273.66|271.46|0
1644533100000|2022-02-10 22:45:00|273.95|271.75|273.88|271.68|274.23|272.03|273.88|271.68|0
1644533400000|2022-02-10 22:50:00|273.85|271.65|273.85|271.65|273.85|271.65|273.63|271.43|0
1644533700000|2022-02-10 22:55:00|273.81|271.61|274.34|272.14|274.34|272.14|273.44|271.24|0
1644534000000|2022-02-10 23:00:00|273.66|271.46|274.91|272.71|277.06|274.86|272.13|269.93|0
1644534300000|2022-02-10 23:05:00|274.7|272.5|276.09|273.89|276.2|274|272.77|270.57|0
1644534600000|2022-02-10 23:10:00|275.66|273.46|272.98|270.78|275.77|273.57|272.67|270.47|0
1644534900000|2022-02-10 23:15:00|272.77|270.57|270.84|268.64|273.41|271.21|270.42|268.22|0
1644535200000|2022-02-10 23:20:00|270.63|268.43|272.98|270.78|273.19|270.99|270.63|268.43|0
1644535500000|2022-02-10 23:25:00|273.19|270.99|276.61|274.41|277.26|275.06|272.45|270.25|0
1644535800000|2022-02-10 23:30:00|276.83|274.63|279.19|276.99|280.06|277.86|276.18|273.98|0
1644536100000|2022-02-10 23:35:00|279.09|276.89|278.87|276.67|281.13|278.93|278.23|276.03|0
1644536400000|2022-02-10 23:40:00|279.19|276.99|279.4|277.2|281.35|279.15|278.87|276.67|0
1644536700000|2022-02-10 23:45:00|280.05|277.85|278.54|276.34|280.26|278.06|278.33|276.13|0
1644537000000|2022-02-10 23:50:00|278.65|276.45|280.16|277.96|280.26|278.06|277.89|275.69|0
1644537300000|2022-02-10 23:55:00|280.05|277.85|281.77|279.57|282.85|280.65|280.05|277.85|0
1644537600000|2022-02-11 00:00:00|281.45|279.25|284.7|282.5|284.7|282.5|280.91|278.71|0
1644537900000|2022-02-11 00:05:00|284.8|282.6|281.77|279.57|285.13|282.93|281.77|279.57|0
1644538200000|2022-02-11 00:10:00|281.55|279.35|284.04|281.84|284.14|281.94|281.55|279.35|0
1644538500000|2022-02-11 00:15:00|283.93|281.73|286.31|284.11|286.97|284.77|283.71|281.51|0
1644538800000|2022-02-11 00:20:00|286.21|284.01|290.45|288.25|291.11|288.91|285.66|283.46|0
1644539100000|2022-02-11 00:25:00|289.8|287.6|289.91|287.71|290.45|288.25|288.92|286.72|0
1644539400000|2022-02-11 00:30:00|290.23|288.03|288.05|285.85|290.23|288.03|287.83|285.63|0
1644539700000|2022-02-11 00:35:00|287.83|285.63|288.05|285.85|288.48|286.28|287.18|284.98|0
1644540000000|2022-02-11 00:40:00|288.26|286.06|289.13|286.93|289.13|286.93|286.74|284.54|0
1644540300000|2022-02-11 00:45:00|288.92|286.72|286.73|284.53|289.35|287.15|286.52|284.32|0
1644540600000|2022-02-11 00:50:00|286.52|284.32|288.91|286.71|288.91|286.71|286.3|284.1|0
1644540900000|2022-02-11 00:55:00|288.69|286.49|285.97|283.77|289.13|286.93|285.86|283.66|0
1644541200000|2022-02-11 01:00:00|286.29|284.09|286.62|284.42|288.47|286.27|286.08|283.88|0
1644541500000|2022-02-11 01:05:00|286.84|284.64|290.21|288.01|290.21|288.01|286.84|284.64|0
1644541800000|2022-02-11 01:10:00|290.11|287.91|289.77|287.57|291.96|289.76|289.34|287.14|0
1644542100000|2022-02-11 01:15:00|289.56|287.36|284.11|281.91|289.56|287.36|282.81|280.61|0
1644542400000|2022-02-11 01:20:00|283.9|281.7|284.66|282.46|284.76|282.56|282.81|280.61|0
1644542700000|2022-02-11 01:25:00|284.55|282.35|283.03|280.83|284.55|282.35|282.48|280.28|0
1644543000000|2022-02-11 01:30:00|283.13|280.93|280.73|278.53|284.44|282.24|280.73|278.53|0
1644543300000|2022-02-11 01:35:00|280.52|278.32|280.3|278.1|281.17|278.97|279.86|277.66|0
1644543600000|2022-02-11 01:40:00|280.08|277.88|279.97|277.77|280.08|277.88|278.34|276.14|0
1644543900000|2022-02-11 01:45:00|280.08|277.88|282.03|279.83|282.04|279.84|280.08|277.88|0
1644544200000|2022-02-11 01:50:00|282.15|279.95|280.62|278.42|282.25|280.05|279.86|277.66|0
1644544500000|2022-02-11 01:55:00|280.07|277.87|282.46|280.26|283.34|281.14|280.07|277.87|0
1644544800000|2022-02-11 02:00:00|282.68|280.48|284.1|281.9|284.1|281.9|281.81|279.61|0
1644545100000|2022-02-11 02:05:00|284.21|282.01|284.54|282.34|284.64|282.44|283.45|281.25|0
1644545400000|2022-02-11 02:10:00|284.64|282.44|286.83|284.63|288.15|285.95|284.21|282.01|0
1644545700000|2022-02-11 02:15:00|287.05|284.85|287.92|285.72|288.14|285.94|285.08|282.88|0
1644546000000|2022-02-11 02:20:00|288.14|285.94|289.57|287.37|289.57|287.37|286.61|284.41|0
1644546300000|2022-02-11 02:25:00|289.46|287.26|286.82|284.62|289.46|287.26|286.6|284.4|0
1644546600000|2022-02-11 02:30:00|286.6|284.4|287.7|285.5|289.02|286.82|286.6|284.4|0
1644546900000|2022-02-11 02:35:00|287.92|285.72|287.04|284.84|288.36|286.16|286.71|284.51|0
1644547200000|2022-02-11 02:40:00|287.26|285.06|286.38|284.18|287.91|285.71|286.16|283.96|0
1644547500000|2022-02-11 02:45:00|286.6|284.4|285.61|283.41|287.03|284.83|285.5|283.3|0
1644547800000|2022-02-11 02:50:00|285.72|283.52|286.22|284.02|287.1|284.9|285.46|283.26|0
1644548100000|2022-02-11 02:55:00|286.44|284.24|283.17|280.97|287.1|284.9|282.63|280.43|0
1644548400000|2022-02-11 03:00:00|283.06|280.86|286.44|284.24|286.66|284.46|282.73|280.53|0
1644548700000|2022-02-11 03:05:00|286.33|284.13|287.75|285.55|289.06|286.86|286.22|284.02|0
1644549000000|2022-02-11 03:10:00|287.53|285.33|288.62|286.42|289.5|287.3|287.53|285.33|0
1644549300000|2022-02-11 03:15:00|288.4|286.2|287.96|285.76|288.62|286.42|287.52|285.32|0
1644549600000|2022-02-11 03:20:00|288.08|285.88|287.96|285.76|288.08|285.88|285.56|283.36|0
1644549900000|2022-02-11 03:25:00|287.85|285.65|286.43|284.23|288.62|286.42|286.43|284.23|0
1644550200000|2022-02-11 03:30:00|286.54|284.34|288.73|286.53|288.83|286.63|286.43|284.23|0
1644550500000|2022-02-11 03:35:00|288.61|286.41|290.37|288.17|291.47|289.27|288.61|286.41|0
1644550800000|2022-02-11 03:40:00|290.26|288.06|290.14|287.94|290.58|288.38|289.93|287.73|0
1644551100000|2022-02-11 03:45:00|290.04|287.84|288.17|285.97|290.58|288.38|287.73|285.53|0
1644551400000|2022-02-11 03:50:00|287.95|285.75|287.07|284.87|287.95|285.75|285.32|283.12|0
1644551700000|2022-02-11 03:55:00|286.85|284.65|285.76|283.56|287.51|285.31|285.76|283.56|0
1644552000000|2022-02-11 04:00:00|285.54|283.34|287.28|285.08|287.5|285.3|285.32|283.12|0
1644552300000|2022-02-11 04:05:00|287.5|285.3|288.38|286.18|288.49|286.29|287.07|284.87|0
1644552600000|2022-02-11 04:10:00|288.6|286.4|288.59|286.39|289.25|287.05|288.16|285.96|0
1644552900000|2022-02-11 04:15:00|288.81|286.61|289.69|287.49|290.13|287.93|288.81|286.61|0
1644553200000|2022-02-11 04:20:00|289.47|287.27|290.35|288.15|290.57|288.37|289.47|287.27|0
1644553500000|2022-02-11 04:25:00|290.24|288.04|290.78|288.58|290.78|288.58|289.69|287.49|0
1644553800000|2022-02-11 04:30:00|290.9|288.7|291.77|289.57|293.32|291.12|288.69|286.49|0
1644554100000|2022-02-11 04:35:00|291.89|289.69|294.65|292.45|294.65|292.45|291.55|289.35|0
1644554400000|2022-02-11 04:40:00|294.76|292.56|298.09|295.89|299.09|296.89|293.98|291.78|0
1644554700000|2022-02-11 04:45:00|297.98|295.78|298.86|296.66|299.31|297.11|296.86|294.66|0
1644555000000|2022-02-11 04:50:00|299.09|296.89|297.75|295.55|299.53|297.33|297.08|294.88|0
1644555300000|2022-02-11 04:55:00|298.09|295.89|297.08|294.88|298.09|295.89|296.19|293.99|0
1644555600000|2022-02-11 05:00:00|297.53|295.33|298.86|296.66|300.42|298.22|296.75|294.55|0
1644555900000|2022-02-11 05:05:00|298.64|296.44|296.63|294.43|298.64|296.44|296.41|294.21|0
1644556200000|2022-02-11 05:10:00|296.75|294.55|296.85|294.65|298.63|296.43|296.19|293.99|0
1644556500000|2022-02-11 05:15:00|297.07|294.87|298.08|295.88|298.63|296.43|296.97|294.77|0
1644556800000|2022-02-11 05:20:00|298.41|296.21|301.64|299.44|302.42|300.22|298.3|296.1|0
1644557100000|2022-02-11 05:25:00|301.53|299.33|302.64|300.44|303.31|301.11|301.19|298.99|0
1644557400000|2022-02-11 05:30:00|302.75|300.55|304.75|302.55|304.97|302.77|301.53|299.33|0
1644557700000|2022-02-11 05:35:00|304.97|302.77|304.08|301.88|306.98|304.78|304.08|301.88|0
1644558000000|2022-02-11 05:40:00|303.97|301.77|304.41|302.21|305.41|303.21|302.52|300.32|0
1644558300000|2022-02-11 05:45:00|304.08|301.88|306.97|304.77|306.97|304.77|304.08|301.88|0
1644558600000|2022-02-11 05:50:00|306.75|304.55|307.42|305.22|307.64|305.44|306.75|304.55|0
1644558900000|2022-02-11 05:55:00|307.64|305.44|304.19|301.99|307.64|305.44|303.85|301.65|0
1644559200000|2022-02-11 06:00:00|304.29|302.09|303.96|301.76|306.07|303.87|303.84|301.64|0
1644559500000|2022-02-11 06:05:00|303.84|301.64|300.95|298.75|304.96|302.76|300.95|298.75|0
1644559800000|2022-02-11 06:10:00|301.4|299.2|301.39|299.19|302.18|299.98|300.06|297.86|0
1644560100000|2022-02-11 06:15:00|301.17|298.97|302.99|300.79|304.55|302.35|300.84|298.64|0
1644560400000|2022-02-11 06:20:00|302.55|300.35|303.43|301.23|304.1|301.9|302.54|300.34|0
1644560700000|2022-02-11 06:25:00|303.55|301.35|301.65|299.45|304.21|302.01|301.55|299.35|0
1644561000000|2022-02-11 06:30:00|301.88|299.68|303.87|301.67|303.87|301.67|301.43|299.23|0
1644561300000|2022-02-11 06:35:00|303.99|301.79|304.21|302.01|305.43|303.23|303.43|301.23|0
1644561600000|2022-02-11 06:40:00|304.31|302.11|302.43|300.23|307.21|305.01|302.31|300.11|0
1644561900000|2022-02-11 06:45:00|302.53|300.33|301.54|299.34|302.76|300.56|300.76|298.56|0
1644562200000|2022-02-11 06:50:00|301.65|299.45|299.43|297.23|301.87|299.67|299.21|297.01|0
1644562500000|2022-02-11 06:55:00|299.21|297.01|297.66|295.46|299.21|297.01|297.22|295.02|0
1644562800000|2022-02-11 07:00:00|297.99|295.79|295.13|292.93|298.1|295.9|293.91|291.71|0
1644563100000|2022-02-11 07:05:00|294.91|292.71|290.84|288.64|295.01|292.81|290.4|288.2|0
1644563400000|2022-02-11 07:10:00|290.73|288.53|288.87|286.67|291.93|289.73|288.21|286.01|0
1644563700000|2022-02-11 07:15:00|288.98|286.78|293.25|291.05|293.25|291.05|287.56|285.36|0
1644564000000|2022-02-11 07:20:00|293.03|290.83|291.27|289.07|295.66|293.46|291.27|289.07|0
1644564300000|2022-02-11 07:25:00|290.94|288.74|292.8|290.6|293.02|290.82|290.83|288.63|0
1644564600000|2022-02-11 07:30:00|292.58|290.38|292.8|290.6|293.24|291.04|289.95|287.75|0
1644564900000|2022-02-11 07:35:00|293.24|291.04|288.85|286.65|293.46|291.26|288.64|286.44|0
1644565200000|2022-02-11 07:40:00|289.07|286.87|290.6|288.4|291.26|289.06|288.2|286|0
1644565500000|2022-02-11 07:45:00|290.38|288.18|290.38|288.18|291.48|289.28|288.85|286.65|0
1644565800000|2022-02-11 07:50:00|290.49|288.29|290.16|287.96|290.49|288.29|288.63|286.43|0
1644566100000|2022-02-11 07:55:00|290.05|287.85|289.5|287.3|290.16|287.96|288.63|286.43|0
1644566400000|2022-02-11 08:00:00|288.63|286.43|286.44|284.24|292.35|290.15|285.79|283.59|0
1644566700000|2022-02-11 08:05:00|286.79|284.99|279.05|277.25|286.79|284.99|279.05|277.25|0
1644567000000|2022-02-11 08:10:00|278.83|277.03|278.61|276.81|279.7|277.9|276.01|274.21|0
1644567300000|2022-02-11 08:15:00|278.39|276.59|279.26|277.46|281.33|279.53|276.87|275.07|0
1644567600000|2022-02-11 08:20:00|280.02|278.22|282.74|280.94|284.06|282.26|279.37|277.57|0
1644567900000|2022-02-11 08:25:00|282.64|280.84|282.52|280.72|284.71|282.91|282.2|280.4|0
1644568200000|2022-02-11 08:30:00|281.87|280.07|283.83|282.03|284.05|282.25|279.04|277.24|0
1644568500000|2022-02-11 08:35:00|284.05|282.25|291.96|290.16|291.96|290.16|283.07|281.27|0
1644568800000|2022-02-11 08:40:00|291.74|289.94|291.03|289.23|292.4|290.6|287.33|285.53|0
1644569100000|2022-02-11 08:45:00|291.46|289.66|290|288.2|291.9|290.1|288.04|286.24|0
1644569400000|2022-02-11 08:50:00|289.35|287.55|290|288.2|290.44|288.64|287.17|285.37|0
1644569700000|2022-02-11 08:55:00|290.11|288.31|293.61|291.81|294.05|292.25|287.71|285.91|0
1644570000000|2022-02-11 09:00:00|293.71|291.91|290.43|288.63|293.93|292.13|289.78|287.98|0
1644570300000|2022-02-11 09:05:00|290.21|288.41|287.38|285.58|292.73|290.93|287.27|285.47|0
1644570600000|2022-02-11 09:10:00|287.16|285.36|287.16|285.36|290.32|288.52|286.94|285.14|0
1644570900000|2022-02-11 09:15:00|287.59|285.79|285.34|283.54|287.81|286.01|283.82|282.02|0
1644571200000|2022-02-11 09:20:00|285.56|283.76|288.94|287.14|288.94|287.14|285.45|283.65|0
1644571500000|2022-02-11 09:25:00|288.39|286.59|288.38|286.58|289.69|287.89|287.63|285.83|0
1644571800000|2022-02-11 09:30:00|288.6|286.8|293.2|291.4|293.2|291.4|288.38|286.58|0
1644572100000|2022-02-11 09:35:00|292.98|291.18|293.08|291.28|295.39|293.59|292.86|291.06|0
1644572400000|2022-02-11 09:40:00|293.3|291.5|293.85|292.05|296.37|294.57|293.3|291.5|0
1644572700000|2022-02-11 09:45:00|293.73|291.93|294.17|292.37|294.39|292.59|291.76|289.96|0
1644573000000|2022-02-11 09:50:00|293.73|291.93|294.83|293.03|296.8|295|293.08|291.28|0
1644573300000|2022-02-11 09:55:00|293.95|292.15|293.18|291.38|294.61|292.81|292.63|290.83|0
1644573600000|2022-02-11 10:00:00|293.07|291.27|290.66|288.86|293.73|291.93|290.45|288.65|0
1644573900000|2022-02-11 10:05:00|291|289.2|291.53|289.73|292.41|290.61|290.45|288.65|0
1644574200000|2022-02-11 10:10:00|291.32|289.52|293.06|291.26|293.06|291.26|290.66|288.86|0
1644574500000|2022-02-11 10:15:00|292.63|290.83|292.4|290.6|292.63|290.83|290.66|288.86|0
1644574800000|2022-02-11 10:20:00|292.19|290.39|290.77|288.97|292.19|290.39|290.22|288.42|0
1644575100000|2022-02-11 10:25:00|290.87|289.07|290.77|288.97|292.3|290.5|290.44|288.64|0
1644575400000|2022-02-11 10:30:00|290.65|288.85|290.65|288.85|292.4|290.6|290.21|288.41|0
1644575700000|2022-02-11 10:35:00|290.43|288.63|290.43|288.63|291.3|289.5|290.21|288.41|0
1644576000000|2022-02-11 10:40:00|290.21|288.41|289.99|288.19|290.86|289.06|287.81|286.01|0
1644576300000|2022-02-11 10:45:00|289.67|287.87|290.21|288.41|291.08|289.28|288.03|286.23|0
1644576600000|2022-02-11 10:50:00|289.88|288.08|288.02|286.22|289.88|288.08|287.59|285.79|0
1644576900000|2022-02-11 10:55:00|287.81|286.01|287.37|285.57|288.24|286.44|286.07|284.27|0
1644577200000|2022-02-11 11:00:00|287.15|285.35|290.42|288.62|290.64|288.84|287.15|285.35|0
1644577500000|2022-02-11 11:05:00|290.2|288.4|291.94|290.14|292.06|290.26|289.11|287.31|0
1644577800000|2022-02-11 11:10:00|291.73|289.93|291.5|289.7|292.6|290.8|289.98|288.18|0
1644578100000|2022-02-11 11:15:00|291.07|289.27|291.37|289.57|292.6|290.8|288.88|287.08|0
1644578400000|2022-02-11 11:20:00|291.59|289.79|291.37|289.57|292.25|290.45|290.49|288.69|0
1644578700000|2022-02-11 11:25:00|291.26|289.46|290.6|288.8|294.45|292.65|290.27|288.47|0
1644579000000|2022-02-11 11:30:00|290.71|288.91|292.24|290.44|292.36|290.56|290.27|288.47|0
1644579300000|2022-02-11 11:35:00|292.46|290.66|290.16|288.36|292.9|291.1|289.39|287.59|0
1644579600000|2022-02-11 11:40:00|290.27|288.47|291.36|289.56|291.36|289.56|288.3|286.5|0
1644579900000|2022-02-11 11:45:00|291.8|290|292.68|290.88|292.68|290.88|290.82|289.02|0
1644580200000|2022-02-11 11:50:00|291.8|290|292.41|290.61|293.61|291.81|291.2|289.4|0
1644580500000|2022-02-11 11:55:00|292.52|290.72|291.2|289.4|292.73|290.93|290.98|289.18|0
1644580800000|2022-02-11 12:00:00|290.76|288.96|290.32|288.52|291.2|289.4|287.92|286.12|0
1644581100000|2022-02-11 12:05:00|290.1|288.3|286.17|284.37|290.76|288.96|285.08|283.28|0
1644581400000|2022-02-11 12:10:00|286.83|285.03|280.75|278.95|286.83|285.03|280.53|278.73|0
1644581700000|2022-02-11 12:15:00|280.31|278.51|281.18|279.38|282.04|280.24|279.02|277.22|0
1644582000000|2022-02-11 12:20:00|280.96|279.16|279.66|277.86|280.96|279.16|278.05|276.25|0
1644582300000|2022-02-11 12:25:00|279.77|277.97|273.1|271.3|279.77|277.97|272.57|270.77|0
1644582600000|2022-02-11 12:30:00|273.64|271.84|273.13|271.33|274.06|272.26|269.48|267.68|0
1644582900000|2022-02-11 12:35:00|273.35|271.55|273.67|271.87|274.21|272.41|272.48|270.68|0
1644583200000|2022-02-11 12:40:00|273.77|271.97|277.01|275.21|277.23|275.43|272.7|270.9|0
1644583500000|2022-02-11 12:45:00|276.8|275|277.66|275.86|278.75|276.95|276.8|275|0
1644583800000|2022-02-11 12:50:00|277.45|275.65|278.74|276.94|279.4|277.6|277.45|275.65|0
1644584100000|2022-02-11 12:55:00|278.96|277.16|278.08|276.28|279.18|277.38|276.74|274.94|0
1644584400000|2022-02-11 13:00:00|278.29|276.49|278.64|276.84|281.11|279.31|277.97|276.17|0
1644584700000|2022-02-11 13:05:00|278.42|276.62|276.26|274.46|278.86|277.06|274.53|272.73|0
1644585000000|2022-02-11 13:10:00|276.47|274.67|272.37|270.57|276.47|274.67|272.37|270.57|0
1644585300000|2022-02-11 13:15:00|272.48|270.68|270.01|268.21|273.66|271.86|269.58|267.78|0
1644585600000|2022-02-11 13:20:00|270.33|268.53|269.79|267.99|270.86|269.06|267.86|266.06|0
1644585900000|2022-02-11 13:25:00|270|268.2|271.08|269.28|271.94|270.14|269.79|267.99|0
1644586200000|2022-02-11 13:30:00|271.29|269.49|268.21|266.41|271.29|269.49|267.99|266.19|0
1644586500000|2022-02-11 13:35:00|267.99|266.19|266.48|264.68|267.99|266.19|266.05|264.25|0
1644586800000|2022-02-11 13:40:00|266.7|264.9|264.23|262.43|266.7|264.9|261.54|259.74|0
1644587100000|2022-02-11 13:45:00|264.45|262.65|261.44|259.64|265.53|263.73|261.44|259.64|0
1644587400000|2022-02-11 13:50:00|261.65|259.85|261|259.2|263.15|261.35|259.93|258.13|0
1644587700000|2022-02-11 13:55:00|261.22|259.42|262.94|261.14|263.15|261.35|261|259.2|0
1644588000000|2022-02-11 14:00:00|263.15|261.35|259.93|258.13|263.15|261.35|259.93|258.13|0
1644588300000|2022-02-11 14:05:00|261|259.2|265.08|263.28|265.08|263.28|261|259.2|0
1644588600000|2022-02-11 14:10:00|264.98|263.18|266.38|264.58|267.03|265.23|263.79|261.99|0
1644588900000|2022-02-11 14:15:00|266.16|264.36|267.24|265.44|267.46|265.66|265.84|264.04|0
1644589200000|2022-02-11 14:20:00|267.46|265.66|268.97|267.17|270.06|268.26|266.81|265.01|0
1644589500000|2022-02-11 14:25:00|268.75|266.95|266.8|265|268.75|266.95|266.8|265|0
1644589800000|2022-02-11 14:30:00|267.45|265.65|267.02|265.22|267.45|265.65|259.27|257.47|0
1644590100000|2022-02-11 14:35:00|268.53|266.73|266.8|265|271.57|269.77|262.7|260.9|0
1644590400000|2022-02-11 14:40:00|266.26|264.46|266.67|264.87|269.83|268.03|264.73|262.93|0
1644590700000|2022-02-11 14:45:00|266.45|264.65|253.2|251.4|266.45|264.65|248.78|246.98|0
1644591000000|2022-02-11 14:50:00|252.99|251.19|255.75|253.95|257.23|255.43|250.46|248.66|0
1644591300000|2022-02-11 14:55:00|255.86|254.06|269.15|267.35|271.86|270.06|254.47|252.67|0
1644591600000|2022-02-11 15:00:00|269.04|267.24|262.36|260.56|269.25|267.45|260.86|259.06|0
1644591900000|2022-02-11 15:05:00|262.04|260.24|261.28|259.48|263.86|262.06|255.53|253.73|0
1644592200000|2022-02-11 15:10:00|261.71|259.91|270.11|268.31|274.89|273.09|260.43|258.63|0
1644592500000|2022-02-11 15:15:00|270.33|268.53|270.11|268.31|276.64|274.84|269.03|267.23|0
1644592800000|2022-02-11 15:20:00|269.79|267.99|264.49|262.69|270|268.2|263.42|261.62|0
1644593100000|2022-02-11 15:25:00|264.92|263.12|264.55|262.75|265.85|264.05|260.63|258.83|0
1644593400000|2022-02-11 15:30:00|263.69|261.89|266.28|264.48|268|266.2|257.48|255.68|0
1644593700000|2022-02-11 15:35:00|266.06|264.26|260.68|258.88|270.39|268.59|259.61|257.81|0
1644594000000|2022-02-11 15:40:00|260.37|258.57|262.61|260.81|263.04|261.24|258.54|256.74|0
1644594300000|2022-02-11 15:45:00|262.18|260.38|265.84|264.04|266.05|264.25|259.61|257.81|0
1644594600000|2022-02-11 15:50:00|265.41|263.61|267.78|265.98|271.46|269.66|263.25|261.45|0
1644594900000|2022-02-11 15:55:00|268.43|266.63|270.38|268.58|273.2|271.4|266.59|264.79|0
1644595200000|2022-02-11 16:00:00|271.46|269.66|261.31|259.51|272.11|270.31|260.88|259.08|0
1644595500000|2022-02-11 16:05:00|261.74|259.94|274.94|273.14|274.94|273.14|261.74|259.94|0
1644595800000|2022-02-11 16:10:00|273.85|272.05|274.94|273.14|276.69|274.89|272.54|270.74|0
1644596100000|2022-02-11 16:15:00|275.81|274.01|277.34|275.54|280.86|279.06|274.5|272.7|0
1644596400000|2022-02-11 16:20:00|276.47|274.67|273.19|271.39|276.69|274.89|272.54|270.74|0
1644596700000|2022-02-11 16:25:00|273.41|271.61|277.56|275.76|279.97|278.17|272.76|270.96|0
1644597000000|2022-02-11 16:30:00|278.22|276.42|282.39|280.59|282.39|280.59|274.28|272.48|0
1644597300000|2022-02-11 16:35:00|282.17|280.37|285.92|284.12|287.91|286.11|280.19|278.39|0
1644597600000|2022-02-11 16:40:00|285.5|283.7|288.17|286.37|290.38|288.58|284.89|283.09|0
1644597900000|2022-02-11 16:45:00|287.95|286.15|284.42|282.62|289.27|287.47|282.23|280.43|0
1644598200000|2022-02-11 16:50:00|283.98|282.18|284.86|283.06|288.39|286.59|282.01|280.21|0
1644598500000|2022-02-11 16:55:00|284.64|282.84|280.69|278.89|284.64|282.84|278.07|276.27|0
1644598800000|2022-02-11 17:00:00|281.35|279.55|279.6|277.8|283.98|282.18|278.29|276.49|0
1644599100000|2022-02-11 17:05:00|279.82|278.02|281.13|279.33|283.32|281.52|279.6|277.8|0
1644599400000|2022-02-11 17:10:00|280.69|278.89|277.63|275.83|281.56|279.76|274.59|272.79|0
1644599700000|2022-02-11 17:15:00|277.19|275.39|283.97|282.17|285.51|283.71|277.19|275.39|0
1644600000000|2022-02-11 17:20:00|283.75|281.95|284.85|283.05|286.61|284.81|283.31|281.51|0
1644600300000|2022-02-11 17:25:00|285.29|283.49|281.12|279.32|285.95|284.15|279.81|278.01|0
1644600600000|2022-02-11 17:30:00|280.9|279.1|280.02|278.22|282.43|280.63|277.73|275.93|0
1644600900000|2022-02-11 17:35:00|279.58|277.78|281.33|279.53|283.08|281.28|278.06|276.26|0
1644601200000|2022-02-11 17:40:00|280.67|278.87|283.74|281.94|284.18|282.38|279.8|278|0
1644601500000|2022-02-11 17:45:00|283.52|281.72|286.82|285.02|287.92|286.12|283.52|281.72|0
1644601800000|2022-02-11 17:50:00|286.6|284.8|293.45|291.65|294.12|292.32|286.38|284.58|0
1644602100000|2022-02-11 17:55:00|293.23|291.43|291.91|290.11|293.45|291.65|290.79|288.99|0
1644602400000|2022-02-11 18:00:00|292.14|290.34|293.02|291.22|293.91|292.11|289.48|287.68|0
1644602700000|2022-02-11 18:05:00|292.58|290.78|284.42|282.62|293.68|291.88|283.11|281.31|0
1644603000000|2022-02-11 18:10:00|284.2|282.4|289.48|287.68|290.36|288.56|284.2|282.4|0
1644603300000|2022-02-11 18:15:00|289.26|287.46|288.81|287.01|294.12|292.32|288.81|287.01|0
1644603600000|2022-02-11 18:20:00|289.03|287.23|290.48|288.68|291.68|289.88|288.27|286.47|0
1644603900000|2022-02-11 18:25:00|290.26|288.46|299.85|298.05|300.07|298.27|290.26|288.46|0
1644604200000|2022-02-11 18:30:00|300.29|298.49|309.86|308.06|311.12|309.32|299.84|298.04|0
1644604500000|2022-02-11 18:35:00|310.31|308.51|327.1|325.3|327.1|325.3|310.31|308.51|0
1644604800000|2022-02-11 18:40:00|327.43|325.63|328.8|327|331.98|330.18|320.87|319.07|0
1644605100000|2022-02-11 18:45:00|329.93|328.13|336.55|334.03|344.63|342.29|329.93|328.13|0
1644605400000|2022-02-11 18:50:00|335.32|332.8|330.09|327.57|343.1|340.58|329.2|326.68|0
1644605700000|2022-02-11 18:55:00|330.76|328.24|340.23|338.07|340.23|338.07|330.76|328.24|0
1644606000000|2022-02-11 19:00:00|341.59|339.43|342.89|340.73|352.34|350.18|333.04|330.88|0
1644606300000|2022-02-11 19:05:00|340.88|338.72|342.44|340.28|350.53|348.37|333.96|331.8|0
1644606600000|2022-02-11 19:10:00|342.22|340.06|336.85|334.69|346.15|343.99|335.3|333.14|0
1644606900000|2022-02-11 19:15:00|335.86|333.7|327.63|325.29|337.08|334.92|322.91|320.75|0
1644607200000|2022-02-11 19:20:00|329.84|327.5|333.57|331.23|334.02|331.68|323.33|320.99|0
1644607500000|2022-02-11 19:25:00|334.69|332.35|346.88|344.54|349.17|346.83|333.35|331.01|0
1644607800000|2022-02-11 19:30:00|346.65|344.31|333.21|330.87|348.68|346.34|329.66|327.32|0
1644608100000|2022-02-11 19:35:00|332.77|330.43|339.59|337.43|340.27|338.11|332.77|330.43|0
1644608400000|2022-02-11 19:40:00|339.82|337.66|346.83|345.03|347.05|345.25|337.13|334.97|0
1644608700000|2022-02-11 19:45:00|346.38|344.58|351.8|350|353.84|352.04|344.13|342.33|0
1644609000000|2022-02-11 19:50:00|352.14|350.34|358.93|356.41|363.88|361.36|352.14|350.34|0
1644609300000|2022-02-11 19:55:00|358.26|355.74|348.9|346.38|358.26|355.74|348|345.48|0
1644609600000|2022-02-11 20:00:00|349.92|347.4|335.89|333.37|350.48|347.96|332.77|330.25|0
1644609900000|2022-02-11 20:05:00|336.56|334.04|344.68|342.16|345.82|343.3|334.22|331.7|0
1644610200000|2022-02-11 20:10:00|344|341.48|346.28|343.76|349.71|347.19|342.4|339.88|0
1644610500000|2022-02-11 20:15:00|346.73|344.21|351.59|349.43|352.5|350.34|337.18|334.66|0
1644610800000|2022-02-11 20:20:00|350.9|348.74|352.5|350.34|355.03|352.87|346.78|344.62|0
1644611100000|2022-02-11 20:25:00|351.81|349.65|343.81|341.65|353.19|351.03|343.58|341.42|0
1644611400000|2022-02-11 20:30:00|344.95|342.79|345.86|343.7|356.18|354.02|344.27|342.11|0
1644611700000|2022-02-11 20:35:00|346.09|343.93|353.68|351.52|354.48|352.32|345.07|342.91|0
1644612000000|2022-02-11 20:40:00|353.1|350.94|355.17|353.01|364.65|362.49|351.84|349.68|0
1644612300000|2022-02-11 20:45:00|354.71|352.55|338.22|336.06|355.4|353.24|338.22|336.06|0
1644612600000|2022-02-11 20:50:00|338.9|336.74|345.5|343.34|347.33|345.17|337.54|335.38|0
1644612900000|2022-02-11 20:55:00|345.04|342.88|350.76|348.6|351.22|349.06|332.32|330.16|0
1644613200000|2022-02-11 21:00:00|351.45|349.29|349.61|347.45|356.05|353.89|348.47|346.31|0
1644613500000|2022-02-11 21:05:00|350.07|347.91|349.71|347.55|352.82|350.66|348.24|346.08|0
1644613800000|2022-02-11 21:10:00|349.49|347.33|346.73|344.57|349.94|347.78|346.28|344.12|0
1644825900000|2022-02-14 08:05:00|349.81|348.01|343.97|342.17|352.22|350.42|342.14|340.34|0
1644826200000|2022-02-14 08:10:00|344.31|342.51|352.12|349.6|355.46|352.94|344.31|342.49|0
1644826500000|2022-02-14 08:15:00|352.24|349.72|358.51|355.99|361.03|358.51|352.24|349.72|0
1644826800000|2022-02-14 08:20:00|359.2|356.68|369.06|366.54|369.06|366.54|359.2|356.68|0
1644827100000|2022-02-14 08:25:00|368.95|366.43|379.63|376.75|379.63|376.75|368.95|366.43|0
1644827400000|2022-02-14 08:30:00|380.1|377.22|381.26|378.38|382.88|380|375|372.12|0
1644827700000|2022-02-14 08:35:00|381.61|378.73|385.87|382.99|386.33|383.45|376.16|373.28|0
1644828000000|2022-02-14 08:40:00|386.68|383.8|376.87|373.99|386.68|383.8|376.3|373.42|0
1644828300000|2022-02-14 08:45:00|376.41|373.53|382.17|379.29|382.29|379.41|374.92|372.04|0
1644828600000|2022-02-14 08:50:00|382.06|379.18|387.02|384.14|387.48|384.6|377.79|374.91|0
1644828900000|2022-02-14 08:55:00|386.79|383.91|390.53|387.65|392.58|389.7|382.51|379.63|0
1644829200000|2022-02-14 09:00:00|390.87|387.99|393.13|390.25|395.82|392.94|389.17|386.29|0
1644829500000|2022-02-14 09:05:00|393.01|390.13|388.93|386.05|396.52|393.64|388.11|385.23|0
1644829800000|2022-02-14 09:10:00|388.81|385.93|393.24|390.36|397.45|394.57|387.88|385|0
1644830100000|2022-02-14 09:15:00|393.71|390.83|385.43|382.55|393.94|391.06|383.22|380.34|0
1644830400000|2022-02-14 09:20:00|385.55|382.67|381.36|378.48|385.9|383.02|379.05|376.17|0
1644830700000|2022-02-14 09:25:00|381.02|378.14|383.57|380.69|384.04|381.16|378.35|375.47|0
1644831000000|2022-02-14 09:30:00|383.68|380.8|384.84|381.96|387.17|384.29|379.97|377.09|0
1644831300000|2022-02-14 09:35:00|385.31|382.43|388.33|385.45|389.97|387.09|382.75|379.87|0
1644831600000|2022-02-14 09:40:00|389.03|386.15|392.06|389.18|392.06|389.18|387.87|384.99|0
1644831900000|2022-02-14 09:45:00|392.3|389.42|391.48|388.6|392.42|389.54|387.4|384.52|0
1644832200000|2022-02-14 09:50:00|390.9|388.02|391.59|388.71|394.52|391.64|389.62|386.74|0
1644832500000|2022-02-14 09:55:00|390.89|388.01|393.91|391.03|395.08|392.2|390.78|387.9|0
1644832800000|2022-02-14 10:00:00|393.21|390.33|394.5|391.62|402.8|399.92|393.21|390.33|0
1644833100000|2022-02-14 10:05:00|394.61|391.73|388.08|385.2|395.43|392.55|387.97|385.09|0
1644833400000|2022-02-14 10:10:00|388.55|385.67|386.92|384.04|390.64|387.76|386.92|384.04|0
1644833700000|2022-02-14 10:15:00|386.68|383.8|389.83|386.95|392.27|389.39|385.75|382.87|0
1644834000000|2022-02-14 10:20:00|389.47|386.59|385.75|382.87|391.34|388.46|385.06|382.18|0
1644834300000|2022-02-14 10:25:00|385.52|382.64|386.33|383.45|389.59|386.71|383.2|380.32|0
1644834600000|2022-02-14 10:30:00|386.57|383.69|389|386.12|389.24|386.36|385.75|382.87|0
1644834900000|2022-02-14 10:35:00|389.12|386.24|383.66|380.78|390.06|387.18|382.62|379.74|0
1644835200000|2022-02-14 10:40:00|383.78|380.9|387.03|384.15|387.72|384.84|382.39|379.51|0
1644835500000|2022-02-14 10:45:00|387.14|384.26|377.87|374.99|387.14|384.26|377.4|374.52|0
1644835800000|2022-02-14 10:50:00|377.4|374.52|381.06|378.18|381.06|378.18|375.79|372.91|0
1644836100000|2022-02-14 10:55:00|380.94|378.06|382.33|379.45|383.27|380.39|379.66|376.78|0
1644836400000|2022-02-14 11:00:00|382.69|379.81|385.84|382.96|387.47|384.59|382.22|379.34|0
1644836700000|2022-02-14 11:05:00|385.72|382.84|386.19|383.31|388.06|385.18|385.72|382.84|0
1644837000000|2022-02-14 11:10:00|385.13|382.25|386.89|384.01|388.87|385.99|383.03|380.15|0
1644837300000|2022-02-14 11:15:00|387.12|384.24|385.02|382.14|387.47|384.59|383.96|381.08|0
1644837600000|2022-02-14 11:20:00|385.13|382.25|384.43|381.55|386.89|384.01|382.45|379.57|0
1644837900000|2022-02-14 11:25:00|384.55|381.67|381.75|378.87|386.42|383.54|379.3|376.42|0
1644838200000|2022-02-14 11:30:00|381.86|378.98|383.26|380.38|385.59|382.71|379.99|377.11|0
1644838500000|2022-02-14 11:35:00|383.02|380.14|380.11|377.23|384.89|382.01|379.06|376.18|0
1644838800000|2022-02-14 11:40:00|380.58|377.7|379.52|376.64|381.62|378.74|379.29|376.41|0
1644839100000|2022-02-14 11:45:00|379.64|376.76|380.92|378.04|383.25|380.37|379.64|376.76|0
1644839400000|2022-02-14 11:50:00|381.62|378.74|377.42|374.54|382.08|379.2|377.19|374.31|0
1644839700000|2022-02-14 11:55:00|377.31|374.43|380.68|377.8|380.92|378.04|376.49|373.61|0
1644840000000|2022-02-14 12:00:00|379.41|376.53|384.65|381.77|386.05|383.17|378.82|375.94|0
1644840300000|2022-02-14 12:05:00|384.41|381.53|385.47|382.59|387.22|384.34|382.31|379.43|0
1644840600000|2022-02-14 12:10:00|385.35|382.47|388.15|385.27|389.79|386.91|384.88|382|0
1644840900000|2022-02-14 12:15:00|388.39|385.51|387.45|384.57|389.09|386.21|386.05|383.17|0
1644841200000|2022-02-14 12:20:00|387.8|384.92|384.64|381.76|389.09|386.21|383.47|380.59|0
1644841500000|2022-02-14 12:25:00|384.17|381.29|381.49|378.61|386.75|383.87|381.37|378.49|0
1644841800000|2022-02-14 12:30:00|381.37|378.49|382.07|379.19|382.3|379.42|377.65|374.77|0
1644842100000|2022-02-14 12:35:00|381.84|378.96|364.21|361.33|383|380.12|364.21|361.33|0
1644842400000|2022-02-14 12:40:00|363.41|360.53|355.42|352.54|364.9|362.02|351.03|348.15|0
1644842700000|2022-02-14 12:45:00|355.19|352.31|349.08|346.2|355.19|352.31|340.09|337.21|0
1644843000000|2022-02-14 12:50:00|349.54|346.66|352.69|349.81|355.23|352.35|346.08|343.2|0
1644843300000|2022-02-14 12:55:00|352.46|349.58|350.37|347.49|352.46|349.58|345.53|342.65|0
1644843600000|2022-02-14 13:00:00|350.14|347.26|346.91|344.03|350.14|347.26|342.54|339.66|0
1644843900000|2022-02-14 13:05:00|347.14|344.26|342.25|339.73|347.6|344.9|342.25|339.73|0
1644844200000|2022-02-14 13:10:00|342.36|339.84|352.5|349.98|352.73|350.21|342.36|339.84|0
1644844500000|2022-02-14 13:15:00|352.04|349.52|350.65|348.13|352.96|350.44|349.61|347.09|0
1644844800000|2022-02-14 13:20:00|350.88|348.36|345.46|342.94|352.04|349.52|345.11|342.59|0
1644845100000|2022-02-14 13:25:00|346.03|343.51|344.19|341.67|347.41|344.89|343.96|341.44|0
1644845400000|2022-02-14 13:30:00|343.96|341.44|353.65|351.13|353.65|351.13|343.96|341.44|0
1644845700000|2022-02-14 13:35:00|353.77|351.25|351.33|348.81|355.97|353.45|350.18|347.66|0
1644846000000|2022-02-14 13:40:00|351.57|349.05|362.69|360.17|362.93|360.41|350.87|348.35|0
1644846300000|2022-02-14 13:45:00|362.93|360.41|366.41|363.89|366.41|363.89|359.57|357.05|0
1644846600000|2022-02-14 13:50:00|366.17|363.65|356.45|353.93|366.17|363.65|355.98|353.46|0
1644846900000|2022-02-14 13:55:00|356.22|353.7|360.84|358.32|360.84|358.32|352.07|349.55|0
1644847200000|2022-02-14 14:00:00|360.6|358.08|356.44|353.92|363.04|360.52|356.21|353.69|0
1644847500000|2022-02-14 14:05:00|356.9|354.38|355.64|353.12|357.26|354.74|354.14|351.62|0
1644847800000|2022-02-14 14:10:00|355.29|352.77|348.62|346.1|355.75|353.23|348.16|345.64|0
1644848100000|2022-02-14 14:15:00|348.85|346.33|350.8|348.28|352.06|349.54|347.93|345.41|0
1644848400000|2022-02-14 14:20:00|350.68|348.16|352.06|349.54|353.21|350.69|349.88|347.36|0
1644848700000|2022-02-14 14:25:00|353.44|350.92|355.97|353.45|356.43|353.91|352.98|350.46|0
1644849000000|2022-02-14 14:30:00|355.74|353.22|354.82|352.3|362.68|360.16|346.09|343.57|0
1644849300000|2022-02-14 14:35:00|353.9|351.38|355.7|353.18|357.54|355.02|349.95|347.43|0
1644849600000|2022-02-14 14:40:00|355.82|353.3|354.77|352.25|356.39|353.87|345.37|342.85|0
1644849900000|2022-02-14 14:45:00|355|352.48|352.24|349.72|364.71|362.19|351.1|348.58|0
1644850200000|2022-02-14 14:50:00|353.62|351.1|344.6|342.08|353.62|351.1|343.11|340.59|0
1644850500000|2022-02-14 14:55:00|344.26|341.74|354.53|352.01|355.92|353.4|344.14|341.62|0
1644850800000|2022-02-14 15:00:00|353.49|350.97|371.82|369.3|372.75|370.23|353.49|350.97|0
1644851100000|2022-02-14 15:05:00|370.2|367.68|366.72|364.2|373.22|370.7|366.72|364.2|0
1644851400000|2022-02-14 15:10:00|367.65|365.13|361.4|358.88|367.65|365.13|352.9|350.38|0
1644851700000|2022-02-14 15:15:00|361.86|359.34|368.57|366.05|377.64|375.12|360.25|357.73|0
1644852000000|2022-02-14 15:20:00|368.1|365.58|361|358.48|372.2|369.68|358.91|356.39|0
1644852300000|2022-02-14 15:25:00|361.59|359.07|364.73|362.21|370.1|367.58|360.31|357.79|0
1644852600000|2022-02-14 15:30:00|364.96|362.44|372.99|370.47|378.3|375.78|360.77|358.25|0
1644852900000|2022-02-14 15:35:00|374.4|371.88|375.1|372.58|378.85|376.33|372.88|370.36|0
1644853200000|2022-02-14 15:40:00|374.4|371.88|370.08|367.56|376.03|373.51|367.16|364.64|0
1644853500000|2022-02-14 15:45:00|370.66|368.14|365.76|363.24|372.06|369.54|363.9|361.38|0
1644853800000|2022-02-14 15:50:00|365.99|363.47|370.8|368.46|373.83|371.49|363.56|361.04|0
1644854100000|2022-02-14 15:55:00|370.33|367.99|375.47|373.13|376.41|374.07|365.9|363.56|0
1644854400000|2022-02-14 16:00:00|375|372.66|368.46|366.12|377|374.66|367.06|364.72|0
1644854700000|2022-02-14 16:05:00|368.93|366.59|372.78|370.44|375|372.66|367.88|365.54|0
1644855000000|2022-02-14 16:10:00|372.31|369.97|376.17|373.83|376.87|374.53|370.21|367.87|0
1644855300000|2022-02-14 16:15:00|375.7|373.36|362.18|359.84|376.76|374.42|361.48|359.14|0
1644855600000|2022-02-14 16:20:00|362.41|360.07|360.78|358.44|365.2|362.86|359.39|357.05|0
1644855900000|2022-02-14 16:25:00|360.32|357.98|357.55|355.21|362.41|360.07|353.84|351.5|0
1644856200000|2022-02-14 16:30:00|357.32|354.98|354.96|352.62|361.24|358.9|353.58|351.24|0
1644856500000|2022-02-14 16:35:00|354.73|352.39|358.91|356.57|361.7|359.36|352.42|350.08|0
1644856800000|2022-02-14 16:40:00|358.68|356.34|356.12|353.78|359.37|357.03|353.46|351.12|0
1644857100000|2022-02-14 16:45:00|356.01|353.67|350.33|347.99|356.12|353.78|350.1|347.76|0
1644857400000|2022-02-14 16:50:00|350.1|347.76|358.67|356.33|359.49|357.15|349.41|347.07|0
1644857700000|2022-02-14 16:55:00|358.1|355.76|353.1|350.76|359.37|357.03|352.41|350.07|0
1644858000000|2022-02-14 17:00:00|352.87|350.53|353.56|351.22|356.35|354.01|349.29|346.95|0
1644858300000|2022-02-14 17:05:00|353.45|351.11|357.51|355.17|358.43|356.09|352.87|350.53|0
1644858600000|2022-02-14 17:10:00|356.93|354.59|354.95|352.61|357.74|355.4|353.56|351.22|0
1644858900000|2022-02-14 17:15:00|354.02|351.68|354.72|352.38|356.11|353.77|351.25|348.91|0
1644859200000|2022-02-14 17:20:00|354.95|352.61|352.4|350.06|355.18|352.84|351.01|348.67|0
1644859500000|2022-02-14 17:25:00|351.94|349.6|346.53|344.19|353.09|350.75|345.84|343.5|0
1644859800000|2022-02-14 17:30:00|346.3|343.96|346.3|343.96|347.34|345|341.48|339.14|0
1644860100000|2022-02-14 17:35:00|345.73|343.39|348|345.66|350.08|347.74|345.15|342.81|0
1644860400000|2022-02-14 17:40:00|348.23|345.89|344.07|341.73|348.23|345.89|342.23|339.89|0
1644860700000|2022-02-14 17:45:00|344.53|342.19|341.31|338.97|346.38|344.04|341.08|338.74|0
1644861000000|2022-02-14 17:50:00|341.77|339.43|341.31|338.97|344.53|342.19|340.62|338.28|0
1644861300000|2022-02-14 17:55:00|341.54|339.2|346.14|343.8|347.88|345.54|341.54|339.2|0
1644861600000|2022-02-14 18:00:00|345.91|343.57|344.99|342.65|348.91|346.57|344.19|341.85|0
1644861900000|2022-02-14 18:05:00|344.53|342.19|343.56|341.76|344.76|342.42|339.69|337.35|0
1644862200000|2022-02-14 18:10:00|343.45|341.65|346.1|344.3|346.56|344.76|342.07|340.27|0
1644862500000|2022-02-14 18:15:00|345.87|344.07|345.17|343.37|347.25|345.45|344.48|342.68|0
1644862800000|2022-02-14 18:20:00|344.37|342.57|355.53|353.73|357.05|355.25|344.37|342.57|0
1644863100000|2022-02-14 18:25:00|356|354.2|355.07|353.27|356.46|354.66|353.68|351.88|0
1644863400000|2022-02-14 18:30:00|354.84|353.04|359.47|357.67|364.02|362.22|354.37|352.57|0
1644863700000|2022-02-14 18:35:00|359.24|357.44|359.01|357.21|361.57|359.77|356.46|354.66|0
1644864000000|2022-02-14 18:40:00|359.24|357.44|360.86|359.06|364.12|362.32|358.54|356.74|0
1644864300000|2022-02-14 18:45:00|361.1|359.3|368.79|366.99|370.43|368.63|359.7|357.9|0
1644864600000|2022-02-14 18:50:00|368.56|366.76|388|386.2|389.04|387.24|368.32|366.52|0
1644864900000|2022-02-14 18:55:00|387.17|385.37|391.04|389.24|391.97|390.17|382.27|380.47|0
1644865200000|2022-02-14 19:00:00|390.91|389.11|393.02|391.22|393.72|391.92|386.24|384.44|0
1644865500000|2022-02-14 19:05:00|393.25|391.45|395.36|393.56|399.6|397.8|390.21|388.41|0
1644865800000|2022-02-14 19:10:00|394.9|393.1|389.77|387.43|397.95|396.15|388.37|386.03|0
1644866100000|2022-02-14 19:15:00|391.18|388.84|392.11|389.77|396.1|393.76|390.01|387.67|0
1644866400000|2022-02-14 19:20:00|391.41|389.07|392.58|390.24|393.28|390.94|386.97|384.63|0
1644866700000|2022-02-14 19:25:00|392.82|390.48|378.58|376.24|396.8|394.46|369.55|367.21|0
1644867000000|2022-02-14 19:30:00|378.81|376.47|375.91|373.57|388.13|385.79|374.4|372.06|0
1644867300000|2022-02-14 19:35:00|376.02|373.68|376.72|374.38|381.6|379.26|373.01|370.67|0
1644867600000|2022-02-14 19:40:00|377.41|375.07|379.04|376.7|380.9|378.56|371.16|368.82|0
1644867900000|2022-02-14 19:45:00|379.5|377.16|380.66|378.32|384.39|382.05|375.09|372.75|0
1644868200000|2022-02-14 19:50:00|382.06|379.72|375.44|373.1|382.06|379.72|367|364.66|0
1644868500000|2022-02-14 19:55:00|374.39|372.05|372.54|370.2|378.57|376.23|371.62|369.28|0
1644868800000|2022-02-14 20:00:00|372.89|370.55|374.52|372.18|376.4|374.06|370.32|367.98|0
1644869100000|2022-02-14 20:05:00|374.99|372.65|373.12|370.78|384.14|381.8|371.01|368.67|0
1644869400000|2022-02-14 20:10:00|374.29|371.95|367.75|365.41|379.21|376.87|366.58|364.24|0
1644869700000|2022-02-14 20:15:00|367.98|365.64|375.92|373.58|376.86|374.52|367.05|364.71|0
1644870000000|2022-02-14 20:20:00|374.98|372.64|365.42|363.08|379.91|377.57|360.31|357.97|0
1644870300000|2022-02-14 20:25:00|365.65|363.31|369.14|366.8|371.01|368.67|363.56|361.22|0
1644870600000|2022-02-14 20:30:00|368.91|366.57|357.53|355.19|370.54|368.2|356.37|354.03|0
1644870900000|2022-02-14 20:35:00|357.29|354.95|360.39|358.05|362.13|359.79|356.08|353.74|0
1644871200000|2022-02-14 20:40:00|359.1|356.76|357.7|355.36|364.94|362.6|357.7|355.36|0
1644871500000|2022-02-14 20:45:00|357.24|354.9|356.9|354.56|368.13|365.79|352.59|350.25|0
1644871800000|2022-02-14 20:50:00|356.78|354.44|360.63|358.29|367.19|364.85|356.78|354.44|0
1644872100000|2022-02-14 20:55:00|360.86|358.52|363.91|361.57|365.08|362.74|355.73|353.39|0
1644872400000|2022-02-14 21:00:00|363.2|360.86|360.16|357.82|363.91|361.57|359.46|357.12|0
1644872700000|2022-02-14 21:05:00|359.93|357.59|361.76|359.96|361.99|360.19|358.52|356.18|0
1644873000000|2022-02-14 21:10:00|361.29|359.49|360.35|358.55|362.7|360.9|360.12|358.32|0
1644873300000|2022-02-14 21:15:00|359.85|357.65|360.55|358.35|360.55|358.35|358.68|356.48|0
1644873600000|2022-02-14 21:20:00|360.44|358.24|360.21|358.01|361.02|358.82|359.85|357.65|0
1644873900000|2022-02-14 21:25:00|359.74|357.54|359.62|357.42|360.32|358.12|359.38|357.18|0
1644874200000|2022-02-14 21:30:00|359.5|357.3|359.03|356.83|360.32|358.12|358.68|356.48|0
1644874500000|2022-02-14 21:35:00|359.15|356.95|360.08|357.88|360.08|357.88|358.91|356.71|0
1644874800000|2022-02-14 21:40:00|360.2|358|361.95|359.75|362.42|360.22|359.85|357.65|0
1644875100000|2022-02-14 21:45:00|361.6|359.4|363.12|360.92|363.12|360.92|360.78|358.58|0
1644875400000|2022-02-14 21:50:00|363.24|361.04|362.65|360.45|363.35|361.15|362.18|359.98|0
1644875700000|2022-02-14 21:55:00|362.88|360.68|362.54|360.34|363.35|361.15|362.18|359.98|0
1644876000000|2022-02-14 22:00:00|362.29|360.09|361.34|359.14|362.29|360.09|361.2|359|0
1644876300000|2022-02-14 22:05:00|361.27|359.07|361.82|359.62|362.15|359.95|360.96|358.76|0
1644876600000|2022-02-14 22:10:00|362.22|360.02|362.02|359.82|362.22|360.02|361.61|359.41|0
1644876900000|2022-02-14 22:15:00|362.04|359.84|361.47|359.27|362.04|359.84|361.27|359.07|0
1644877200000|2022-02-14 22:20:00|361.61|359.41|361.47|359.27|361.64|359.44|361.37|359.17|0
1644877500000|2022-02-14 22:25:00|361.51|359.31|361.44|359.24|361.95|359.75|361.44|359.24|0
1644877800000|2022-02-14 22:30:00|361.4|359.2|361.5|359.3|361.5|359.3|361.4|359.2|0
1644878100000|2022-02-14 22:35:00|361.53|359.33|361.53|359.33|361.53|359.33|361.53|359.33|0
1644878400000|2022-02-14 22:40:00|361.57|359.37|361.5|359.3|361.71|359.51|361.46|359.26|0
1644878700000|2022-02-14 22:45:00|361.53|359.33|361.56|359.36|361.6|359.4|361.53|359.33|0
1644879000000|2022-02-14 22:50:00|361.53|359.33|361.53|359.33|361.53|359.33|361.53|359.33|0
1644879300000|2022-02-14 22:55:00|361.46|359.26|361.52|359.32|361.66|359.46|361.36|359.16|0
1644879600000|2022-02-14 23:00:00|362.05|359.85|359.82|357.62|362.05|359.85|359.59|357.39|0
1644879900000|2022-02-14 23:05:00|359.59|357.39|356.78|354.58|359.71|357.51|356.55|354.35|0
1644880200000|2022-02-14 23:10:00|356.55|354.35|356.31|354.11|357.01|354.81|355.85|353.65|0
1644880500000|2022-02-14 23:15:00|356.08|353.88|356.78|354.58|357.25|355.05|356.08|353.88|0
1644880800000|2022-02-14 23:20:00|356.55|354.35|355.38|353.18|356.78|354.58|355.27|353.07|0
1644881100000|2022-02-14 23:25:00|355.61|353.41|356.08|353.88|356.78|354.58|355.61|353.41|0
1644881400000|2022-02-14 23:30:00|355.84|353.64|355.61|353.41|356.08|353.88|354.21|352.01|0
1644881700000|2022-02-14 23:35:00|355.84|353.64|354.79|352.59|356.31|354.11|354.67|352.47|0
1644882000000|2022-02-14 23:40:00|354.67|352.47|355.03|352.83|355.37|353.17|354.44|352.24|0
1644882300000|2022-02-14 23:45:00|355.14|352.94|355.6|353.4|355.6|353.4|355.03|352.83|0
1644882600000|2022-02-14 23:50:00|355.49|353.29|354.67|352.47|355.6|353.4|354.2|352|0
1644882900000|2022-02-14 23:55:00|354.56|352.36|354.2|352|355.37|353.17|354.2|352|0
1644883200000|2022-02-15 00:00:00|353.74|351.54|355.83|353.63|356.3|354.1|352.57|350.37|0
1644883500000|2022-02-15 00:05:00|356.06|353.86|352.8|350.6|356.19|353.99|352.8|350.6|0
1644883800000|2022-02-15 00:10:00|352.92|350.72|356.53|354.33|356.65|354.45|352.8|350.6|0
1644884100000|2022-02-15 00:15:00|356.29|354.09|360.62|358.42|361.44|359.24|356.29|354.09|0
1644884400000|2022-02-15 00:20:00|360.97|358.77|362.6|360.4|363.66|361.46|360.26|358.06|0
1644884700000|2022-02-15 00:25:00|362.84|360.64|362.37|360.17|363.31|361.11|361.43|359.23|0
1644885000000|2022-02-15 00:30:00|362.13|359.93|366.12|363.92|366.59|364.39|362.13|359.93|0
1644885300000|2022-02-15 00:35:00|366.48|364.28|365.54|363.34|366.82|364.62|364.94|362.74|0
1644885600000|2022-02-15 00:40:00|365.65|363.45|365.41|363.21|366.12|363.92|364.71|362.51|0
1644885900000|2022-02-15 00:45:00|365.18|362.98|361.43|359.23|365.18|362.98|361.19|358.99|0
1644886200000|2022-02-15 00:50:00|361.66|359.46|361.66|359.46|363.06|360.86|361.19|358.99|0
1644886500000|2022-02-15 00:55:00|361.42|359.22|359.08|356.88|362.36|360.16|358.74|356.54|0
1644886800000|2022-02-15 01:00:00|358.85|356.65|360.37|358.17|360.49|358.29|358.15|355.95|0
1644887100000|2022-02-15 01:05:00|360.49|358.29|360.95|358.75|361.66|359.46|359.67|357.47|0
1644887400000|2022-02-15 01:10:00|361.07|358.87|359.31|357.11|361.19|358.99|359.31|357.11|0
1644887700000|2022-02-15 01:15:00|358.84|356.64|360.48|358.28|360.6|358.4|358.14|355.94|0
1644888000000|2022-02-15 01:20:00|360.25|358.05|358.37|356.17|360.37|358.17|356.51|354.31|0
1644888300000|2022-02-15 01:25:00|358.5|356.3|357.79|355.59|358.73|356.53|357.09|354.89|0
1644888600000|2022-02-15 01:30:00|357.56|355.36|362.11|359.91|362.58|360.38|357.44|355.24|0
1644888900000|2022-02-15 01:35:00|362|359.8|359.07|356.87|362.82|360.62|357.9|355.7|0
1644889200000|2022-02-15 01:40:00|359.3|357.1|360|357.8|360.71|358.51|359.07|356.87|0
1644889500000|2022-02-15 01:45:00|359.54|357.34|357.67|355.47|359.54|357.34|356.62|354.42|0
1644889800000|2022-02-15 01:50:00|357.55|355.35|357.09|354.89|359.07|356.87|356.03|353.83|0
1644890100000|2022-02-15 01:55:00|357.32|355.12|356.03|353.83|358.25|356.05|355.56|353.36|0
1644890400000|2022-02-15 02:00:00|355.8|353.6|355.68|353.48|356.73|354.53|355.09|352.89|0
1644890700000|2022-02-15 02:05:00|355.33|353.13|353.46|351.26|355.33|353.13|353.23|351.03|0
1644891000000|2022-02-15 02:10:00|353.23|351.03|352.99|350.79|353.81|351.61|352.3|350.1|0
1644891300000|2022-02-15 02:15:00|352.88|350.68|352.53|350.33|353.93|351.73|352.06|349.86|0
1644891600000|2022-02-15 02:20:00|352.41|350.21|352.06|349.86|352.99|350.79|352.06|349.86|0
1644891900000|2022-02-15 02:25:00|352.29|350.09|350.43|348.23|352.29|350.09|349.5|347.3|0
1644892200000|2022-02-15 02:30:00|350.32|348.12|349.5|347.3|350.43|348.23|348.8|346.6|0
1644892500000|2022-02-15 02:35:00|349.27|347.07|349.73|347.53|349.73|347.53|349.03|346.83|0
1644892800000|2022-02-15 02:40:00|350.66|348.46|350.19|347.99|350.66|348.46|349.73|347.53|0
1644893100000|2022-02-15 02:45:00|349.96|347.76|348.33|346.13|350.19|347.99|347.41|345.21|0
1644893400000|2022-02-15 02:50:00|348.56|346.36|349.49|347.29|350.19|347.99|347.87|345.67|0
1644893700000|2022-02-15 02:55:00|349.61|347.41|349.96|347.76|350.42|348.22|349.49|347.29|0
1644894000000|2022-02-15 03:00:00|349.95|347.75|350.19|347.99|350.65|348.45|349.95|347.75|0
1644894300000|2022-02-15 03:05:00|350.07|347.87|350.42|348.22|350.65|348.45|349.95|347.75|0
1644894600000|2022-02-15 03:10:00|350.65|348.45|351.11|348.91|352.04|349.84|350.18|347.98|0
1644894900000|2022-02-15 03:15:00|351.35|349.15|352.51|350.31|352.51|350.31|350.65|348.45|0
1644895200000|2022-02-15 03:20:00|352.4|350.2|352.27|350.07|352.97|350.77|351.58|349.38|0
1644895500000|2022-02-15 03:25:00|352.16|349.96|353.67|351.47|353.67|351.47|351.11|348.91|0
1644895800000|2022-02-15 03:30:00|354.37|352.17|355.42|353.22|356.23|354.03|354.37|352.17|0
1644896100000|2022-02-15 03:35:00|355.53|353.33|356|353.8|356.7|354.5|355.07|352.87|0
1644896400000|2022-02-15 03:40:00|355.76|353.56|355.06|352.86|355.89|353.69|354.48|352.28|0
1644896700000|2022-02-15 03:45:00|354.83|352.63|358.1|355.9|358.1|355.9|354.83|352.63|0
1644897000000|2022-02-15 03:50:00|357.86|355.66|357.63|355.43|358.56|356.36|356.46|354.26|0
1644897300000|2022-02-15 03:55:00|357.52|355.32|357.63|355.43|358.56|356.36|357.16|354.96|0
1644897600000|2022-02-15 04:00:00|357.39|355.19|358.79|356.59|359.03|356.83|356.46|354.26|0
1644897900000|2022-02-15 04:05:00|358.56|356.36|359.26|357.06|360.43|358.23|358.33|356.13|0
1644898200000|2022-02-15 04:10:00|359.49|357.29|358.68|356.48|359.96|357.76|358.44|356.24|0
1644898500000|2022-02-15 04:15:00|358.79|356.59|358.79|356.59|359.02|356.82|358.32|356.12|0
1644898800000|2022-02-15 04:20:00|359.02|356.82|359.25|357.05|359.49|357.29|358.79|356.59|0
1644899100000|2022-02-15 04:25:00|359.38|357.18|361.25|359.05|362.53|360.33|359.25|357.05|0
1644899400000|2022-02-15 04:30:00|361.36|359.16|360.19|357.99|361.83|359.63|359.61|357.41|0
1644899700000|2022-02-15 04:35:00|360.42|358.22|360.42|358.22|361.59|359.39|359.48|357.28|0
1644900000000|2022-02-15 04:40:00|360.65|358.45|360.42|358.22|360.89|358.69|360.42|358.22|0
1644900300000|2022-02-15 04:45:00|360.77|358.57|360.65|358.45|361.35|359.15|360.42|358.22|0
1644900600000|2022-02-15 04:50:00|360.89|358.69|360.18|357.98|361.59|359.39|359.48|357.28|0
1644900900000|2022-02-15 04:55:00|360.42|358.22|359.48|357.28|360.42|358.22|359.13|356.93|0
1644901200000|2022-02-15 05:00:00|359.24|357.04|364.4|362.2|364.63|362.43|359.24|357.04|0
1644901500000|2022-02-15 05:05:00|364.52|362.32|370.16|367.96|374.05|371.85|364.52|362.32|0
1644901800000|2022-02-15 05:10:00|370.04|367.84|370.65|368.45|370.89|368.69|368.04|365.84|0
1644902100000|2022-02-15 05:15:00|371.12|368.92|370.88|368.68|371.24|369.04|369.48|367.28|0
1644902400000|2022-02-15 05:20:00|371.12|368.92|371.24|369.04|371.59|369.39|369.71|367.51|0
1644902700000|2022-02-15 05:25:00|371.12|368.92|366.67|364.47|371.24|369.04|366.32|364.12|0
1644903000000|2022-02-15 05:30:00|366.55|364.35|366.66|364.46|367.13|364.93|366.2|364|0
1644903300000|2022-02-15 05:35:00|366.55|364.35|365.85|363.65|368.3|366.1|365.26|363.06|0
1644903600000|2022-02-15 05:40:00|365.62|363.42|368.42|366.22|368.53|366.33|365.62|363.42|0
1644903900000|2022-02-15 05:45:00|368.77|366.57|368.89|366.69|369.24|367.04|368.06|365.86|0
1644904200000|2022-02-15 05:50:00|368.77|366.57|369.7|367.5|370.17|367.97|367.13|364.93|0
1644904500000|2022-02-15 05:55:00|369|366.8|369|366.8|370.4|368.2|368.42|366.22|0
1644904800000|2022-02-15 06:00:00|369.35|367.15|366.31|364.11|370.4|368.2|365.72|363.52|0
1644905100000|2022-02-15 06:05:00|366.42|364.22|367.82|365.62|368.99|366.79|366.19|363.99|0
1644905400000|2022-02-15 06:10:00|367.36|365.16|365.84|363.64|367.59|365.39|364.08|361.88|0
1644905700000|2022-02-15 06:15:00|365.72|363.52|365.14|362.94|365.72|363.52|363.61|361.41|0
1644906000000|2022-02-15 06:20:00|365.01|362.81|366.18|363.98|367.47|365.27|364.55|362.35|0
1644906300000|2022-02-15 06:25:00|366.07|363.87|363.38|361.18|366.07|363.87|362.44|360.24|0
1644906600000|2022-02-15 06:30:00|363.84|361.64|365.48|363.28|365.71|363.51|363.61|361.41|0
1644906900000|2022-02-15 06:35:00|365.24|363.04|364.31|362.11|365.94|363.74|364.07|361.87|0
1644907200000|2022-02-15 06:40:00|364.2|362|365.01|362.81|366.77|364.57|364.07|361.87|0
1644907500000|2022-02-15 06:45:00|364.77|362.57|365.24|363.04|367.11|364.91|364.77|362.57|0
1644907800000|2022-02-15 06:50:00|365.36|363.16|364.3|362.1|365.36|363.16|364.07|361.87|0
1644908100000|2022-02-15 06:55:00|364.07|361.87|365.24|363.04|366.17|363.97|364.07|361.87|0
1644908400000|2022-02-15 07:00:00|365.12|362.92|366.06|363.86|368.98|366.78|363.6|361.4|0
1644908700000|2022-02-15 07:05:00|365.82|363.62|359.52|357.32|366.17|363.97|358.94|356.74|0
1644909000000|2022-02-15 07:10:00|359.63|357.43|361.96|359.76|362.43|360.23|358.94|356.74|0
1644909300000|2022-02-15 07:15:00|362.2|360|361.03|358.83|362.43|360.23|360.68|358.48|0
1644909600000|2022-02-15 07:20:00|360.92|358.72|361.96|359.76|361.96|359.76|360.56|358.36|0
1644909900000|2022-02-15 07:25:00|361.73|359.53|363.71|361.51|366.28|364.08|361.26|359.06|0
1644910200000|2022-02-15 07:30:00|363.25|361.05|364.99|362.79|365.69|363.49|362.42|360.22|0
1644910500000|2022-02-15 07:35:00|365.35|363.15|368.39|366.19|368.39|366.19|365.22|363.02|0
1644910800000|2022-02-15 07:40:00|368.73|366.53|371.31|369.11|372.01|369.81|368.73|366.53|0
1644911100000|2022-02-15 07:45:00|371.54|369.34|367.45|365.25|372.37|370.17|366.75|364.55|0
1644911400000|2022-02-15 07:50:00|367.34|365.14|366.47|364.27|368.73|366.53|366.11|363.91|0
1644911700000|2022-02-15 07:55:00|366.58|364.38|367.81|365.61|368.59|366.39|365.3|363.1|0
1644912000000|2022-02-15 08:00:00|368.16|365.96|360.64|358.44|371.2|369|360.06|357.86|0
1644912300000|2022-02-15 08:05:00|359.98|358.18|345.95|344.15|362.65|360.85|345.49|343.69|0
1644912600000|2022-02-15 08:10:00|345.02|343.22|347.1|345.3|348.49|346.69|342.49|340.69|0
1644912900000|2022-02-15 08:15:00|346.18|344.38|339.73|337.93|347.22|345.42|339.5|337.7|0
1644913200000|2022-02-15 08:20:00|340.19|338.39|330|328.2|341.96|340.16|330|328.2|0
1644913500000|2022-02-15 08:25:00|329.65|327.85|322.76|320.96|332.64|330.84|322.53|320.73|0
1644913800000|2022-02-15 08:30:00|322.65|320.85|309.92|308.12|322.65|320.85|309.92|308.12|0
1644914100000|2022-02-15 08:35:00|310.03|308.23|314.42|312.62|317.59|315.79|309.8|308|0
1644914400000|2022-02-15 08:40:00|314.88|313.08|315.26|313.46|316.8|315|313.34|311.54|0
1644914700000|2022-02-15 08:45:00|315.49|313.69|313.56|311.76|318.45|316.65|313.44|311.64|0
1644915000000|2022-02-15 08:50:00|313.67|311.87|321.18|319.38|321.18|319.38|312.54|310.74|0
1644915300000|2022-02-15 08:55:00|321.53|319.73|315.71|313.91|322.1|320.3|315.71|313.91|0
1644915600000|2022-02-15 09:00:00|315.83|314.03|317.76|315.96|318.21|316.41|313.78|311.98|0
1644915900000|2022-02-15 09:05:00|317.88|316.08|311.39|309.59|317.88|316.08|311.17|309.37|0
1644916200000|2022-02-15 09:10:00|311.51|309.71|315.25|313.45|318.21|316.41|311.51|309.71|0
1644916500000|2022-02-15 09:15:00|315.02|313.22|308.9|307.1|315.48|313.68|306.87|305.07|0
1644916800000|2022-02-15 09:20:00|308.45|306.65|308.57|306.77|310.26|308.46|307.09|305.29|0
1644917100000|2022-02-15 09:25:00|308.22|306.42|311.16|309.36|311.16|309.36|307.09|305.29|0
1644917400000|2022-02-15 09:30:00|310.93|309.13|310.71|308.91|311.39|309.59|309.12|307.32|0
1644917700000|2022-02-15 09:35:00|310.48|308.68|311.61|309.81|312.29|310.49|309.57|307.77|0
1644918000000|2022-02-15 09:40:00|310.93|309.13|312.06|310.26|313.19|311.39|310.02|308.22|0
1644918300000|2022-02-15 09:45:00|311.95|310.15|310.47|308.67|313.87|312.07|309.79|307.99|0
1644918600000|2022-02-15 09:50:00|310.25|308.45|314.1|312.3|314.78|312.98|310.25|308.45|0
1644918900000|2022-02-15 09:55:00|313.87|312.07|311.15|309.35|314.44|312.64|311.15|309.35|0
1644919200000|2022-02-15 10:00:00|309|307.2|311.15|309.35|311.37|309.57|304.6|302.8|0
1644919500000|2022-02-15 10:05:00|311.72|309.92|312.05|310.25|312.85|311.05|309.89|308.09|0
1644919800000|2022-02-15 10:10:00|311.93|310.13|313.75|311.95|314.43|312.63|311.93|310.13|0
1644920100000|2022-02-15 10:15:00|313.64|311.84|311.47|309.67|313.64|311.84|309.43|307.63|0
1644920400000|2022-02-15 10:20:00|311.25|309.45|317.62|315.82|319.45|317.65|309.1|307.3|0
1644920700000|2022-02-15 10:25:00|317.29|315.49|313.75|311.95|318.08|316.28|312.83|311.03|0
1644921000000|2022-02-15 10:30:00|313.64|311.84|310.11|308.31|315|313.2|309.43|307.63|0
1644921300000|2022-02-15 10:35:00|310|308.2|307.61|305.81|310|308.2|306.71|304.91|0
1644921600000|2022-02-15 10:40:00|307.84|306.04|306.25|304.45|307.84|306.04|305.35|303.55|0
1644921900000|2022-02-15 10:45:00|306.93|305.13|307.83|306.03|308.52|306.72|305.92|304.12|0
1644922200000|2022-02-15 10:50:00|307.73|305.93|308.74|306.94|309.87|308.07|307.15|305.35|0
1644922500000|2022-02-15 10:55:00|308.63|306.83|308.28|306.48|308.86|307.06|307.15|305.35|0
1644922800000|2022-02-15 11:00:00|308.51|306.71|304.66|302.86|309.08|307.28|304.44|302.64|0
1644923100000|2022-02-15 11:05:00|304.89|303.09|305.91|304.11|306.02|304.22|303.98|302.18|0
1644923400000|2022-02-15 11:10:00|305.79|303.99|301.95|300.15|305.79|303.99|301.28|299.48|0
1644923700000|2022-02-15 11:15:00|301.28|299.48|304.21|302.41|304.66|302.86|299.93|298.13|0
1644924000000|2022-02-15 11:20:00|304.43|302.63|301.95|300.15|304.43|302.63|301.27|299.47|0
1644924300000|2022-02-15 11:25:00|302.07|300.27|305.78|303.98|306.23|304.43|302.07|300.27|0
1644924600000|2022-02-15 11:30:00|305.67|303.87|304.77|302.97|305.78|303.98|304.2|302.4|0
1644924900000|2022-02-15 11:35:00|304.88|303.08|302.29|300.49|306|304.2|302.17|300.37|0
1644925200000|2022-02-15 11:40:00|302.39|300.59|302.84|301.04|303.97|302.17|302.17|300.37|0
1644925500000|2022-02-15 11:45:00|302.73|300.93|298.79|296.99|303.07|301.27|297.22|295.42|0
1644925800000|2022-02-15 11:50:00|298.91|297.11|301.15|299.35|302.16|300.36|298.79|296.99|0
1644926100000|2022-02-15 11:55:00|301.26|299.46|302.5|300.7|302.5|300.7|299.91|298.11|0
1644926400000|2022-02-15 12:00:00|302.61|300.81|301.93|300.13|306.79|304.99|300.36|298.56|0
1644926700000|2022-02-15 12:05:00|302.05|300.25|298.78|296.98|303.28|301.48|296.77|294.97|0
1644927000000|2022-02-15 12:10:00|299.01|297.21|296.32|294.52|299.01|297.21|294.08|292.28|0
1644927300000|2022-02-15 12:15:00|296.09|294.29|296.07|294.27|297.55|295.75|294.27|292.47|0
1644927600000|2022-02-15 12:20:00|295.84|294.04|296.06|294.26|296.63|294.83|294.04|292.24|0
1644927900000|2022-02-15 12:25:00|296.18|294.38|296.06|294.26|297.19|295.39|295.61|293.81|0
1644928200000|2022-02-15 12:30:00|296.29|294.49|297.19|295.39|297.75|295.95|295.95|294.15|0
1644928500000|2022-02-15 12:35:00|296.96|295.16|297.99|296.19|300.72|298.92|295.95|294.15|0
1644928800000|2022-02-15 12:40:00|298.22|296.42|300.04|298.24|302.31|300.51|297.99|296.19|0
1644929100000|2022-02-15 12:45:00|300.26|298.46|300.15|298.35|300.95|299.15|298.44|296.64|0
1644929400000|2022-02-15 12:50:00|300.26|298.46|297.99|296.19|302.08|300.28|297.53|295.73|0
1644929700000|2022-02-15 12:55:00|297.76|295.96|297.2|295.4|298.21|296.41|297.2|295.4|0
1644930000000|2022-02-15 13:00:00|297.31|295.51|299.01|297.21|299.01|297.21|296.06|294.26|0
1644930300000|2022-02-15 13:05:00|298.89|297.09|300.25|298.45|300.71|298.91|298.44|296.64|0
1644930600000|2022-02-15 13:10:00|300.71|298.91|301.84|300.04|302.3|300.5|300.48|298.68|0
1644930900000|2022-02-15 13:15:00|302.07|300.27|303.66|301.86|305.03|303.23|301.84|300.04|0
1644931200000|2022-02-15 13:20:00|303.89|302.09|302.29|300.49|304.57|302.77|301.61|299.81|0
1644931500000|2022-02-15 13:25:00|302.06|300.26|303.43|301.63|306.39|304.59|302.06|300.26|0
1644931800000|2022-02-15 13:30:00|305.25|303.45|308.22|306.42|312|310.2|305.25|303.45|0
1644932100000|2022-02-15 13:35:00|308.45|306.65|312.07|310.27|313.09|311.29|308.22|306.42|0
1644932400000|2022-02-15 13:40:00|311.95|310.15|307.77|305.97|313.54|311.74|307.77|305.97|0
1644932700000|2022-02-15 13:45:00|307.65|305.85|307.42|305.62|310.14|308.34|307.42|305.62|0
1644933000000|2022-02-15 13:50:00|307.2|305.4|311.51|309.71|311.51|309.71|307.2|305.4|0
1644933300000|2022-02-15 13:55:00|311.73|309.93|314.46|312.66|315.49|313.69|311.73|309.93|0
1644933600000|2022-02-15 14:00:00|314.23|312.43|314.92|313.12|316.97|315.17|313.78|311.98|0
1644933900000|2022-02-15 14:05:00|314.69|312.89|313.55|311.75|315.37|313.57|311.96|310.16|0
1644934200000|2022-02-15 14:10:00|314|312.2|317.83|316.03|318.4|316.6|313.55|311.75|0
1644934500000|2022-02-15 14:15:00|317.72|315.92|315.43|313.63|319.55|317.75|314.86|313.06|0
1644934800000|2022-02-15 14:20:00|315.2|313.4|312.46|310.66|315.66|313.86|310.87|309.07|0
1644935100000|2022-02-15 14:25:00|312.24|310.44|318.17|316.37|318.4|316.6|311.78|309.98|0
1644935400000|2022-02-15 14:30:00|316.34|314.54|305.88|304.08|319.31|317.51|304.97|303.17|0
1644935700000|2022-02-15 14:35:00|305.2|303.4|303.06|301.26|307.35|305.55|300.48|298.68|0
1644936000000|2022-02-15 14:40:00|303.29|301.49|304.99|303.19|306.82|305.02|300.21|298.41|0
1644936300000|2022-02-15 14:45:00|303.17|301.37|307.96|306.16|308.19|306.39|297.72|295.92|0
1644936600000|2022-02-15 14:50:00|309.79|307.99|309.56|307.76|314.15|312.35|309.33|307.53|0
1644936900000|2022-02-15 14:55:00|309.45|307.65|314.15|312.35|316.32|314.52|308.87|307.07|0
1644937200000|2022-02-15 15:00:00|314.38|312.58|315.75|313.95|319.19|317.39|310.5|308.7|0
1644937500000|2022-02-15 15:05:00|315.3|313.5|312.55|310.75|318.5|316.7|310.39|308.59|0
1644937800000|2022-02-15 15:10:00|312.78|310.98|314.38|312.58|318.27|316.47|312.78|310.98|0
1644938100000|2022-02-15 15:15:00|314.72|312.92|311.63|309.83|314.72|312.92|309.58|307.78|0
1644938400000|2022-02-15 15:20:00|312.09|310.29|311.18|309.38|315.52|313.72|309.58|307.78|0
1644938700000|2022-02-15 15:25:00|312.32|310.52|305.94|304.14|316.66|314.86|305.94|304.14|0
1644939000000|2022-02-15 15:30:00|305.26|303.46|307.76|305.96|308.67|306.87|305.03|303.23|0
1644939300000|2022-02-15 15:35:00|307.07|305.27|306.16|304.36|309.01|307.21|304.58|302.78|0
1644939600000|2022-02-15 15:40:00|305.94|304.14|301.18|299.38|306.39|304.59|300.73|298.93|0
1644939900000|2022-02-15 15:45:00|300.73|298.93|298.24|296.44|301.63|299.83|297.57|295.77|0
1644940200000|2022-02-15 15:50:00|298.47|296.67|297.92|296.12|300.73|298.93|297.34|295.54|0
1644940500000|2022-02-15 15:55:00|298.14|296.34|300.3|298.5|302.01|300.21|296.68|294.88|0
1644940800000|2022-02-15 16:00:00|300.41|298.61|297.69|295.89|300.87|299.07|297.46|295.66|0
1644941100000|2022-02-15 16:05:00|297.23|295.43|295.06|293.26|301.55|299.75|294.83|293.03|0
1644941400000|2022-02-15 16:10:00|295.51|293.71|298.61|296.81|299.63|297.83|295.51|293.71|0
1644941700000|2022-02-15 16:15:00|298.49|296.69|301.75|299.95|301.98|300.18|297.8|296|0
1644942000000|2022-02-15 16:20:00|301.3|299.5|300.84|299.04|301.64|299.84|298.8|297|0
1644942300000|2022-02-15 16:25:00|301.07|299.27|306.12|304.32|307.26|305.46|301.07|299.27|0
1644942600000|2022-02-15 16:30:00|305.43|303.63|300.44|298.64|305.43|303.63|300.44|298.64|0
1644942900000|2022-02-15 16:35:00|300.56|298.76|298.86|297.06|300.67|298.87|297.5|295.7|0
1644943200000|2022-02-15 16:40:00|299.2|297.4|302.14|300.34|302.14|300.34|298.86|297.06|0
1644943500000|2022-02-15 16:45:00|302.25|300.45|302.02|300.22|302.7|300.9|299.42|297.62|0
1644943800000|2022-02-15 16:50:00|301.79|299.99|302.93|301.13|303.84|302.04|301.11|299.31|0
1644944100000|2022-02-15 16:55:00|302.47|300.67|299.75|297.95|303.38|301.58|298.4|296.6|0
1644944400000|2022-02-15 17:00:00|299.53|297.73|301.56|299.76|302.7|300.9|297.04|295.24|0
1644944700000|2022-02-15 17:05:00|301.45|299.65|304.51|302.71|305.42|303.62|300.66|298.86|0
1644945000000|2022-02-15 17:10:00|304.28|302.48|307.01|305.21|307.01|305.21|302.92|301.12|0
1644945300000|2022-02-15 17:15:00|306.78|304.98|311.34|309.54|312.26|310.46|306.55|304.75|0
1644945600000|2022-02-15 17:20:00|311.57|309.77|313.86|312.06|314.32|312.52|310.89|309.09|0
1644945900000|2022-02-15 17:25:00|313.4|311.6|311.34|309.54|315.69|313.89|310.65|308.85|0
1644946200000|2022-02-15 17:30:00|311.57|309.77|313.91|312.11|314.82|313.02|309.8|308|0
1644946500000|2022-02-15 17:35:00|314.14|312.34|312.76|310.96|314.14|312.34|311.39|309.59|0
1644946800000|2022-02-15 17:40:00|312.99|311.19|313.45|311.65|315.05|313.25|311.97|310.17|0
1644947100000|2022-02-15 17:45:00|313.22|311.42|321.7|319.9|322.16|320.36|312.76|310.96|0
1644947400000|2022-02-15 17:50:00|321.47|319.67|318.71|316.91|321.7|319.9|318.02|316.22|0
1644947700000|2022-02-15 17:55:00|318.94|317.14|315.96|314.16|319.4|317.6|315.96|314.16|0
1644948000000|2022-02-15 18:00:00|315.73|313.93|313.21|311.41|317.1|315.3|312.75|310.95|0
1644948300000|2022-02-15 18:05:00|313.44|311.64|310.47|308.67|313.44|311.64|310.47|308.67|0
1644948600000|2022-02-15 18:10:00|310.7|308.9|310.47|308.67|312.07|310.27|309.79|307.99|0
1644948900000|2022-02-15 18:15:00|310.24|308.44|312.06|310.26|312.75|310.95|310.01|308.21|0
1644949200000|2022-02-15 18:20:00|311.83|310.03|305.01|303.21|311.83|310.03|304.33|302.53|0
1644949500000|2022-02-15 18:25:00|304.78|302.98|302.06|300.26|304.78|302.98|301.38|299.58|0
1644949800000|2022-02-15 18:30:00|301.61|299.81|301.51|299.71|302.29|300.49|299.92|298.12|0
1644950100000|2022-02-15 18:35:00|301.28|299.48|302.19|300.39|303.11|301.31|300.94|299.14|0
1644950400000|2022-02-15 18:40:00|302.08|300.28|301.62|299.82|302.87|301.07|300.37|298.57|0
1644950700000|2022-02-15 18:45:00|301.73|299.93|300.14|298.34|302.42|300.62|299.68|297.88|0
1644951000000|2022-02-15 18:50:00|300.03|298.23|301.05|299.25|301.96|300.16|299.45|297.65|0
1644951300000|2022-02-15 18:55:00|300.82|299.02|300.36|298.56|301.05|299.25|299.45|297.65|0
1644951600000|2022-02-15 19:00:00|299.91|298.11|301.73|299.93|302.64|300.84|299.45|297.65|0
1644951900000|2022-02-15 19:05:00|301.95|300.15|306.29|304.49|309.28|307.48|301.5|299.7|0
1644952200000|2022-02-15 19:10:00|305.61|303.81|304.92|303.12|307.21|305.41|304.23|302.43|0
1644952500000|2022-02-15 19:15:00|304.46|302.66|301.95|300.15|307.21|305.41|300.81|299.01|0
1644952800000|2022-02-15 19:20:00|301.72|299.92|302.4|300.6|302.86|301.06|299.9|298.1|0
1644953100000|2022-02-15 19:25:00|302.17|300.37|301.72|299.92|303.32|301.52|301.03|299.23|0
1644953400000|2022-02-15 19:30:00|301.49|299.69|304|302.2|304.45|302.65|300.35|298.55|0
1644953700000|2022-02-15 19:35:00|303.77|301.97|301.94|300.14|303.77|301.97|301.49|299.69|0
1644954000000|2022-02-15 19:40:00|301.71|299.91|299.66|297.86|307.55|305.75|299.43|297.63|0
1644954300000|2022-02-15 19:45:00|299.43|297.63|303.2|301.4|303.31|301.51|298.07|296.27|0
1644954600000|2022-02-15 19:50:00|303.08|301.28|303.08|301.28|305.82|304.02|301.71|299.91|0
1644954900000|2022-02-15 19:55:00|303.3|301.5|301.25|299.45|303.99|302.19|300.8|299|0
1644955200000|2022-02-15 20:00:00|301.48|299.68|297.83|296.03|302.16|300.36|297.61|295.81|0
1644955500000|2022-02-15 20:05:00|297.61|295.81|297.61|295.81|298.29|296.49|296.24|294.44|0
1644955800000|2022-02-15 20:10:00|297.83|296.03|298.06|296.26|299.2|297.4|297.15|295.35|0
1644956100000|2022-02-15 20:15:00|297.83|296.03|297.6|295.8|300.79|298.99|297.6|295.8|0
1644956400000|2022-02-15 20:20:00|297.37|295.57|300.1|298.3|301.7|299.9|296.69|294.89|0
1644956700000|2022-02-15 20:25:00|300.22|298.42|299.42|297.62|301.7|299.9|299.42|297.62|0
1644957000000|2022-02-15 20:30:00|299.64|297.84|308.33|306.53|308.79|306.99|299.64|297.84|0
1644957300000|2022-02-15 20:35:00|309.02|307.22|311.58|309.78|313.2|311.4|304.89|303.09|0
1644957600000|2022-02-15 20:40:00|312.27|310.47|306.52|304.72|315.89|314.09|306.06|304.26|0
1644957900000|2022-02-15 20:45:00|306.74|304.94|306.74|304.94|311.99|310.19|304.01|302.21|0
1644958200000|2022-02-15 20:50:00|306.63|304.83|300.5|298.7|306.63|304.83|294.29|292.49|0
1644958500000|2022-02-15 20:55:00|300.16|298.36|296.09|294.29|303.55|301.75|294.29|292.49|0
1644958800000|2022-02-15 21:00:00|295.64|293.84|302.24|300.44|302.59|300.79|295.64|293.84|0
1644959100000|2022-02-15 21:05:00|301.78|299.98|304.75|302.95|305.44|303.64|301.78|299.98|0
1644959400000|2022-02-15 21:10:00|304.98|303.18|303.61|301.81|306.35|304.55|302.69|300.89|0
1644959700000|2022-02-15 21:15:00|303.81|301.61|301.52|299.32|304.03|301.83|301.52|299.32|0
1644960000000|2022-02-15 21:20:00|301.75|299.55|300.38|298.18|302.21|300.01|299.93|297.73|0
1644960300000|2022-02-15 21:25:00|300.16|297.96|299.24|297.04|300.38|298.18|299.02|296.82|0
1644960600000|2022-02-15 21:30:00|299.47|297.27|299.01|296.81|299.59|297.39|298.56|296.36|0
1644960900000|2022-02-15 21:35:00|298.79|296.59|299.69|297.49|299.92|297.72|298.56|296.36|0
1644961200000|2022-02-15 21:40:00|299.47|297.27|301.97|299.77|302.2|300|299.24|297.04|0
1644961500000|2022-02-15 21:45:00|302.2|300|304.71|302.51|304.94|302.74|301.51|299.31|0
1644961800000|2022-02-15 21:50:00|304.48|302.28|302.19|299.99|304.94|302.74|301.74|299.54|0
1644962100000|2022-02-15 21:55:00|302.42|300.22|302.08|299.88|303.56|301.36|300.37|298.17|0
1644962400000|2022-02-15 22:00:00|301.45|299.25|301.35|299.15|301.72|299.52|301.19|298.99|0
1644962700000|2022-02-15 22:05:00|301.25|299.05|301.35|299.15|302.09|299.89|301.25|299.05|0
1644963000000|2022-02-15 22:10:00|301.55|299.35|302.31|300.11|302.42|300.22|301.55|299.35|0
1644963300000|2022-02-15 22:15:00|302.41|300.21|303.07|300.87|303.07|300.87|302.41|300.21|0
1644963600000|2022-02-15 22:20:00|303.11|300.91|303.4|301.2|303.53|301.33|302.8|300.6|0
1644963900000|2022-02-15 22:25:00|303|300.8|303.26|301.06|303.66|301.46|303|300.8|0
1644964200000|2022-02-15 22:30:00|303.29|301.09|303.26|301.06|303.32|301.12|302.97|300.77|0
1644964500000|2022-02-15 22:35:00|303.25|301.05|303.22|301.02|303.36|301.16|303.13|300.93|0
1644964800000|2022-02-15 22:40:00|303.13|300.93|303.12|300.92|303.29|301.09|302.86|300.66|0
1644965100000|2022-02-15 22:45:00|303.16|300.96|303.12|300.92|303.29|301.09|303.12|300.92|0
1644965400000|2022-02-15 22:50:00|302.92|300.72|303.06|300.86|303.21|301.01|302.89|300.69|0
1644965700000|2022-02-15 22:55:00|303.02|300.82|302.53|300.33|303.02|300.82|301.72|299.52|0
1644966000000|2022-02-15 23:00:00|301.15|298.95|300.8|298.6|302.85|300.65|300.24|298.04|0
1644966300000|2022-02-15 23:05:00|301.03|298.83|301.03|298.83|301.48|299.28|299.66|297.46|0
1644966600000|2022-02-15 23:10:00|300.8|298.6|302.39|300.19|302.62|300.42|300.69|298.49|0
1644966900000|2022-02-15 23:15:00|302.62|300.42|302.28|300.08|302.85|300.65|301.37|299.17|0
1644967200000|2022-02-15 23:20:00|302.16|299.96|304.11|301.91|304.44|302.24|302.16|299.96|0
1644967500000|2022-02-15 23:25:00|303.99|301.79|304.21|302.01|304.9|302.7|302.84|300.64|0
1644967800000|2022-02-15 23:30:00|303.98|301.78|303.3|301.1|304.33|302.13|302.16|299.96|0
1644968100000|2022-02-15 23:35:00|303.42|301.22|302.05|299.85|303.42|301.22|301.93|299.73|0
1644968400000|2022-02-15 23:40:00|302.16|299.96|303.07|300.87|303.07|300.87|301.59|299.39|0
1644968700000|2022-02-15 23:45:00|303.29|301.09|306.72|304.52|306.72|304.52|302.61|300.41|0
1644969000000|2022-02-15 23:50:00|306.95|304.75|306.49|304.29|307.64|305.44|305.58|303.38|0
1644969300000|2022-02-15 23:55:00|306.95|304.75|306.03|303.83|306.95|304.75|305.69|303.49|0
1644969600000|2022-02-16 00:00:00|306.49|304.29|305.69|303.49|306.95|304.75|304.89|302.69|0
1644969900000|2022-02-16 00:05:00|305.57|303.37|305|302.8|307.86|305.66|305|302.8|0
1644970200000|2022-02-16 00:10:00|304.66|302.46|307.06|304.86|307.63|305.43|304.66|302.46|0
1644970500000|2022-02-16 00:15:00|307.17|304.97|307.17|304.97|307.63|305.43|306.71|304.51|0
1644970800000|2022-02-16 00:20:00|307.4|305.2|308.08|305.88|308.54|306.34|307.4|305.2|0
1644971100000|2022-02-16 00:25:00|307.97|305.77|308.2|306|308.31|306.11|306.94|304.74|0
1644971400000|2022-02-16 00:30:00|308.31|306.11|307.39|305.19|308.31|306.11|307.28|305.08|0
1644971700000|2022-02-16 00:35:00|307.62|305.42|307.39|305.19|307.62|305.42|306.93|304.73|0
1644972000000|2022-02-16 00:40:00|307.51|305.31|307.85|305.65|308.08|305.88|307.16|304.96|0
1644972300000|2022-02-16 00:45:00|307.97|305.77|307.85|305.65|308.54|306.34|307.62|305.42|0
1644972600000|2022-02-16 00:50:00|308.08|305.88|307.84|305.64|308.53|306.33|307.62|305.42|0
1644972900000|2022-02-16 00:55:00|308.07|305.87|308.3|306.1|308.53|306.33|307.61|305.41|0
1644973200000|2022-02-16 01:00:00|307.84|305.64|307.84|305.64|308.53|306.33|307.38|305.18|0
1644973500000|2022-02-16 01:05:00|307.61|305.41|306.01|303.81|307.73|305.53|305.78|303.58|0
1644973800000|2022-02-16 01:10:00|305.78|303.58|308.07|305.87|308.07|305.87|305.78|303.58|0
1644974100000|2022-02-16 01:15:00|307.84|305.64|308.07|305.87|308.3|306.1|306.69|304.49|0
1644974400000|2022-02-16 01:20:00|307.84|305.64|307.83|305.63|308.52|306.32|307.6|305.4|0
1644974700000|2022-02-16 01:25:00|308.06|305.86|307.83|305.63|308.06|305.86|307.15|304.95|0
1644975000000|2022-02-16 01:30:00|307.6|305.4|308.29|306.09|308.52|306.32|307.26|305.06|0
1644975300000|2022-02-16 01:35:00|308.18|305.98|307.37|305.17|308.52|306.32|307.14|304.94|0
1644975600000|2022-02-16 01:40:00|307.14|304.94|308.51|306.31|308.52|306.32|307.14|304.94|0
1644975900000|2022-02-16 01:45:00|308.29|306.09|307.6|305.4|308.29|306.09|307.37|305.17|0
1644976200000|2022-02-16 01:50:00|307.37|305.17|306.91|304.71|307.82|305.62|306.68|304.48|0
1644976500000|2022-02-16 01:55:00|307.14|304.94|306.45|304.25|307.36|305.16|306.45|304.25|0
1644976800000|2022-02-16 02:00:00|306.22|304.02|305.99|303.79|306.45|304.25|305.65|303.45|0
1644977100000|2022-02-16 02:05:00|305.88|303.68|303.7|301.5|306.22|304.02|303.7|301.5|0
1644977400000|2022-02-16 02:10:00|303.47|301.27|305.3|303.1|306.21|304.01|303.47|301.27|0
1644977700000|2022-02-16 02:15:00|305.42|303.22|304.61|302.41|305.53|303.33|304.15|301.95|0
1644978000000|2022-02-16 02:20:00|304.38|302.18|304.73|302.53|305.06|302.86|304.15|301.95|0
1644978300000|2022-02-16 02:25:00|304.61|302.41|305.06|302.86|305.29|303.09|304.61|302.41|0
1644978600000|2022-02-16 02:30:00|305.29|303.09|305.98|303.78|306.89|304.69|305.06|302.86|0
1644978900000|2022-02-16 02:35:00|305.75|303.55|307.12|304.92|307.35|305.15|305.75|303.55|0
1644979200000|2022-02-16 02:40:00|306.89|304.69|306.89|304.69|307.58|305.38|306.66|304.46|0
1644979500000|2022-02-16 02:45:00|307.01|304.81|306.32|304.12|307.12|304.92|304.83|302.63|0
1644979800000|2022-02-16 02:50:00|306.2|304|305.97|303.77|306.43|304.23|305.97|303.77|0
1644980100000|2022-02-16 02:55:00|306.2|304|305.97|303.77|307.34|305.14|305.74|303.54|0
1644980400000|2022-02-16 03:00:00|305.74|303.54|305.96|303.76|306.88|304.68|305.05|302.85|0
1644980700000|2022-02-16 03:05:00|306.19|303.99|305.05|302.85|306.19|303.99|305.05|302.85|0
1644981000000|2022-02-16 03:10:00|305.28|303.08|305.45|303.25|305.91|303.71|305.28|303.08|0
1644981300000|2022-02-16 03:15:00|305.68|303.48|306.36|304.16|306.36|304.16|305.45|303.25|0
1644981600000|2022-02-16 03:20:00|306.13|303.93|307.27|305.07|307.27|305.07|306.13|303.93|0
1644981900000|2022-02-16 03:25:00|307.04|304.84|306.59|304.39|307.73|305.53|306.59|304.39|0
1644982200000|2022-02-16 03:30:00|306.81|304.61|306.81|304.61|307.96|305.76|306.7|304.5|0
1644982500000|2022-02-16 03:35:00|306.93|304.73|307.04|304.84|307.27|305.07|306.81|304.61|0
1644982800000|2022-02-16 03:40:00|306.81|304.61|307.16|304.96|307.27|305.07|306.35|304.15|0
1644983100000|2022-02-16 03:45:00|307.04|304.84|307.49|305.29|307.72|305.52|306.81|304.61|0
1644983400000|2022-02-16 03:50:00|307.38|305.18|308.41|306.21|308.41|306.21|307.26|305.06|0
1644983700000|2022-02-16 03:55:00|308.18|305.98|306.8|304.6|308.86|306.66|306.8|304.6|0
1644984000000|2022-02-16 04:00:00|307.03|304.83|307.03|304.83|307.49|305.29|306.8|304.6|0
1644984300000|2022-02-16 04:05:00|306.8|304.6|307.03|304.83|307.49|305.29|306.8|304.6|0
1644984600000|2022-02-16 04:10:00|307.15|304.95|306.8|304.6|307.26|305.06|306.8|304.6|0
1644984900000|2022-02-16 04:15:00|307.02|304.82|306.8|304.6|307.02|304.82|306.8|304.6|0
1644985200000|2022-02-16 04:20:00|306.11|303.91|306.57|304.37|306.57|304.37|306.11|303.91|0
1644985500000|2022-02-16 04:25:00|306.79|304.59|307.71|305.51|307.71|305.51|306.56|304.36|0
1644985800000|2022-02-16 04:30:00|307.48|305.28|307.48|305.28|307.6|305.4|307.25|305.05|0
1644986100000|2022-02-16 04:35:00|307.7|305.5|307.02|304.82|307.93|305.73|306.91|304.71|0
1644986400000|2022-02-16 04:40:00|306.91|304.71|306.79|304.59|307.24|305.04|306.56|304.36|0
1644986700000|2022-02-16 04:45:00|306.56|304.36|306.13|303.93|306.79|304.59|306.13|303.93|0
1644987000000|2022-02-16 04:50:00|305.9|303.7|305.33|303.13|306.13|303.93|305.21|303.01|0
1644987300000|2022-02-16 04:55:00|305.21|303.01|304.52|302.32|305.21|303.01|304.3|302.1|0
1644987600000|2022-02-16 05:00:00|304.29|302.09|302.47|300.27|304.75|302.55|302.47|300.27|0
1644987900000|2022-02-16 05:05:00|302.7|300.5|302.92|300.72|303.38|301.18|302.47|300.27|0
1644988200000|2022-02-16 05:10:00|303.04|300.84|301.78|299.58|303.38|301.18|301.32|299.12|0
1644988500000|2022-02-16 05:15:00|301.67|299.47|302.46|300.26|302.58|300.38|301.32|299.12|0
1644988800000|2022-02-16 05:20:00|302.69|300.49|302.46|300.26|303.15|300.95|302|299.8|0
1644989100000|2022-02-16 05:25:00|302.23|300.03|302.91|300.71|303.14|300.94|302|299.8|0
1644989400000|2022-02-16 05:30:00|302.8|300.6|302.91|300.71|303.14|300.94|301.77|299.57|0
1644989700000|2022-02-16 05:35:00|302.68|300.48|302.23|300.03|303.14|300.94|302|299.8|0
1644990000000|2022-02-16 05:40:00|302|299.8|302.22|300.02|302.91|300.71|302|299.8|0
1644990300000|2022-02-16 05:45:00|302.34|300.14|301.88|299.68|302.34|300.14|301.08|298.88|0
1644990600000|2022-02-16 05:50:00|301.77|299.57|301.99|299.79|302.22|300.02|301.08|298.88|0
1644990900000|2022-02-16 05:55:00|302.22|300.02|302.11|299.91|302.68|300.48|301.53|299.33|0
1644991200000|2022-02-16 06:00:00|302.45|300.25|302.56|300.36|302.67|300.47|299.94|297.74|0
1644991500000|2022-02-16 06:05:00|302.67|300.47|303.81|301.61|304.5|302.3|302.67|300.47|0
1644991800000|2022-02-16 06:10:00|304.04|301.84|302.9|300.7|304.27|302.07|302.44|300.24|0
1644992100000|2022-02-16 06:15:00|303.02|300.82|301.53|299.33|303.47|301.27|301.3|299.1|0
1644992400000|2022-02-16 06:20:00|301.42|299.22|301.3|299.1|301.87|299.67|300.96|298.76|0
1644992700000|2022-02-16 06:25:00|301.53|299.33|301.3|299.1|301.75|299.55|301.07|298.87|0
1644993000000|2022-02-16 06:30:00|301.07|298.87|299.93|297.73|301.07|298.87|299.47|297.27|0
1644993300000|2022-02-16 06:35:00|300.38|298.18|300.27|298.07|300.61|298.41|300.04|297.84|0
1644993600000|2022-02-16 06:40:00|300.38|298.18|300.15|297.95|300.61|298.41|299.47|297.27|0
1644993900000|2022-02-16 06:45:00|300.38|298.18|299.24|297.04|300.61|298.41|299.24|297.04|0
1644994200000|2022-02-16 06:50:00|299.47|297.27|300.15|297.95|300.6|298.4|299.24|297.04|0
1644994500000|2022-02-16 06:55:00|300.04|297.84|300.15|297.95|300.27|298.07|299.69|297.49|0
1644994800000|2022-02-16 07:00:00|300.6|298.4|299.23|297.03|301.06|298.86|296.96|294.76|0
1644995100000|2022-02-16 07:05:00|299.46|297.26|299.46|297.26|299.69|297.49|298.78|296.58|0
1644995400000|2022-02-16 07:10:00|299.58|297.38|300.37|298.17|301.28|299.08|299|296.8|0
1644995700000|2022-02-16 07:15:00|300.49|298.29|301.5|299.3|302.19|299.99|299.91|297.71|0
1644996000000|2022-02-16 07:20:00|301.73|299.53|301.85|299.65|302.76|300.56|301.05|298.85|0
1644996300000|2022-02-16 07:25:00|301.73|299.53|301.39|299.19|302.64|300.44|301.05|298.85|0
1644996600000|2022-02-16 07:30:00|301.27|299.07|300.13|297.93|302.53|300.33|299.91|297.71|0
1644996900000|2022-02-16 07:35:00|300.25|298.05|299.25|297.05|300.48|298.28|298.99|296.79|0
1644997200000|2022-02-16 07:40:00|299.02|296.82|299.94|297.74|300.17|297.97|298.33|296.13|0
1644997500000|2022-02-16 07:45:00|299.6|297.4|300.63|298.43|300.75|298.55|299.6|297.4|0
1644997800000|2022-02-16 07:50:00|300.75|298.55|301.78|299.58|302.47|300.27|299.71|297.51|0
1644998100000|2022-02-16 07:55:00|301.55|299.35|299.48|297.28|302.47|300.27|299.25|297.05|0
1644998400000|2022-02-16 08:00:00|299.7|297.5|302.92|300.72|304.31|302.11|297.76|295.56|0
1644998700000|2022-02-16 08:05:00|302.95|301.15|302.61|300.81|303.87|302.07|301.34|299.54|0
1644999000000|2022-02-16 08:10:00|302.72|300.92|296.18|294.38|303.18|301.38|296.18|294.38|0
1644999300000|2022-02-16 08:15:00|295.6|293.8|286.71|284.91|295.6|293.8|285.02|283.22|0
1644999600000|2022-02-16 08:20:00|286.03|284.23|283.77|281.97|286.03|284.23|281.28|279.48|0
1644999900000|2022-02-16 08:25:00|283.54|281.74|284.44|282.64|286.26|284.46|282.63|280.83|0
1645000200000|2022-02-16 08:30:00|284.67|282.87|284.89|283.09|286.48|284.68|284.21|282.41|0
1645000500000|2022-02-16 08:35:00|284.56|282.76|283.76|281.96|284.67|282.87|281.95|280.15|0
1645000800000|2022-02-16 08:40:00|283.31|281.51|287.73|285.93|287.84|286.04|282.86|281.06|0
1645001100000|2022-02-16 08:45:00|287.84|286.04|286.7|284.9|290|288.2|286.47|284.67|0
1645001400000|2022-02-16 08:50:00|286.37|284.57|289.2|287.4|289.65|287.85|285.79|283.99|0
1645001700000|2022-02-16 08:55:00|288.52|286.72|284.88|283.08|288.74|286.94|283.75|281.95|0
1645002000000|2022-02-16 09:00:00|284.2|282.4|280.81|279.01|285.68|283.88|277.66|275.86|0
1645002300000|2022-02-16 09:05:00|281.26|279.46|290.46|288.66|291.37|289.57|281.26|279.46|0
1645002600000|2022-02-16 09:10:00|290.68|288.88|289.32|287.52|295.48|293.68|289.09|287.29|0
1645002900000|2022-02-16 09:15:00|289.09|287.29|289.54|287.74|290.91|289.11|289.09|287.29|0
1645003200000|2022-02-16 09:20:00|290|288.2|291.13|289.33|292.4|290.6|288.98|287.18|0
1645003500000|2022-02-16 09:25:00|290.91|289.11|291.36|289.56|291.59|289.79|290.11|288.31|0
1645003800000|2022-02-16 09:30:00|291.48|289.68|290.22|288.42|291.59|289.79|287.49|285.69|0
1645004100000|2022-02-16 09:35:00|290.11|288.31|290.22|288.42|292.27|290.47|289.65|287.85|0
1645004400000|2022-02-16 09:40:00|290.45|288.65|293.87|292.07|293.87|292.07|289.65|287.85|0
1645004700000|2022-02-16 09:45:00|293.41|291.61|292.84|291.04|294.1|292.3|292.5|290.7|0
1645005000000|2022-02-16 09:50:00|292.95|291.15|292.49|290.69|293.41|291.61|290.9|289.1|0
1645005300000|2022-02-16 09:55:00|292.72|290.92|295.47|293.67|296.73|294.93|292.16|290.36|0
1645005600000|2022-02-16 10:00:00|295.92|294.12|297.65|295.85|302.36|300.56|295.7|293.9|0
1645005900000|2022-02-16 10:05:00|297.53|295.73|297.3|295.5|299.37|297.57|296.38|294.58|0
1645006200000|2022-02-16 10:10:00|297.07|295.27|295.23|293.43|297.87|296.07|294.77|292.97|0
1645006500000|2022-02-16 10:15:00|295|293.2|299.36|297.56|300.17|298.37|294.54|292.74|0
1645006800000|2022-02-16 10:20:00|299.59|297.79|306.28|304.48|307.2|305.4|299.13|297.33|0
1645007100000|2022-02-16 10:25:00|306.51|304.71|303.04|301.24|306.97|305.17|302.12|300.32|0
1645007400000|2022-02-16 10:30:00|303.62|301.82|301.03|299.23|304.66|302.86|300.84|299.04|0
1645007700000|2022-02-16 10:35:00|301.62|299.82|303.22|301.42|304.02|302.22|301.5|299.7|0
1645008000000|2022-02-16 10:40:00|303.1|301.3|301.04|299.24|303.1|301.3|300.48|298.68|0
1645008300000|2022-02-16 10:45:00|300.82|299.02|300.7|298.9|302.41|300.61|300.13|298.33|0
1645008600000|2022-02-16 10:50:00|300.93|299.13|299.67|297.87|300.93|299.13|298.99|297.19|0
1645008900000|2022-02-16 10:55:00|299.44|297.64|299.33|297.53|299.9|298.1|297.85|296.05|0
1645009200000|2022-02-16 11:00:00|299.21|297.41|298.98|297.18|300.01|298.21|296.25|294.45|0
1645009500000|2022-02-16 11:05:00|299.1|297.3|299.33|297.53|299.44|297.64|297.39|295.59|0
1645009800000|2022-02-16 11:10:00|299.44|297.64|302.63|300.83|302.63|300.83|299.44|297.64|0
1645010100000|2022-02-16 11:15:00|302.52|300.72|301.72|299.92|302.52|300.72|300.12|298.32|0
1645010400000|2022-02-16 11:20:00|301.61|299.81|301.71|299.91|302.06|300.26|300.57|298.77|0
1645010700000|2022-02-16 11:25:00|301.49|299.69|301.03|299.23|304|302.2|300.57|298.77|0
1645011000000|2022-02-16 11:30:00|301.26|299.46|299.2|297.4|302.17|300.37|297.83|296.03|0
1645011300000|2022-02-16 11:35:00|299.43|297.63|297.38|295.58|300.34|298.54|297.38|295.58|0
1645011600000|2022-02-16 11:40:00|296.69|294.89|297.83|296.03|298.74|296.94|296.69|294.89|0
1645011900000|2022-02-16 11:45:00|297.95|296.15|298.05|296.25|298.28|296.48|296.92|295.12|0
1645012200000|2022-02-16 11:50:00|297.95|296.15|299.77|297.97|299.88|298.08|297.6|295.8|0
1645012500000|2022-02-16 11:55:00|299.88|298.08|298.4|296.6|299.88|298.08|296|294.2|0
1645012800000|2022-02-16 12:00:00|298.73|296.93|295.09|293.29|298.96|297.16|295.09|293.29|0
1645013100000|2022-02-16 12:05:00|295.32|293.52|296.91|295.11|296.91|295.11|295.32|293.52|0
1645013400000|2022-02-16 12:10:00|298.27|296.47|296|294.2|299.41|297.61|295.89|294.09|0
1645013700000|2022-02-16 12:15:00|296.23|294.43|297.71|295.91|298.96|297.16|296.23|294.43|0
1645014000000|2022-02-16 12:20:00|297.59|295.79|298.5|296.7|298.95|297.15|296.9|295.1|0
1645014300000|2022-02-16 12:25:00|298.04|296.24|296.9|295.1|298.5|296.7|295.77|293.97|0
1645014600000|2022-02-16 12:30:00|297.81|296.01|300.32|298.52|300.77|298.97|297.36|295.56|0
1645014900000|2022-02-16 12:35:00|300.09|298.29|305.12|303.32|305.81|304.01|300.09|298.29|0
1645015200000|2022-02-16 12:40:00|305.35|303.55|304.89|303.09|307.18|305.38|303.97|302.17|0
1645015500000|2022-02-16 12:45:00|305.12|303.32|303.28|301.48|305.58|303.78|303.05|301.25|0
1645015800000|2022-02-16 12:50:00|303.05|301.25|305.11|303.31|305.11|303.31|301.91|300.11|0
1645016100000|2022-02-16 12:55:00|304.88|303.08|303.97|302.17|307.18|305.38|303.74|301.94|0
1645016400000|2022-02-16 13:00:00|303.51|301.71|302.36|300.56|304.2|302.4|302.36|300.56|0
1645016700000|2022-02-16 13:05:00|302.13|300.33|305.34|303.54|305.8|304|302.13|300.33|0
1645017000000|2022-02-16 13:10:00|305.11|303.31|303.5|301.7|306.25|304.45|303.05|301.25|0
1645017300000|2022-02-16 13:15:00|303.16|301.36|302.13|300.33|303.73|301.93|301.67|299.87|0
1645017600000|2022-02-16 13:20:00|302.36|300.56|300.98|299.18|302.58|300.78|300.76|298.96|0
1645017900000|2022-02-16 13:25:00|301.1|299.3|303.16|301.36|303.27|301.47|300.07|298.27|0
1645018200000|2022-02-16 13:30:00|303.27|301.47|298.93|297.13|306.14|304.34|297.56|295.76|0
1645018500000|2022-02-16 13:35:00|299.05|297.25|297.9|296.1|300.3|298.5|295.28|293.48|0
1645018800000|2022-02-16 13:40:00|298.01|296.21|299.56|297.76|299.79|297.99|297.46|295.66|0
1645019100000|2022-02-16 13:45:00|299.68|297.88|306.8|305|307.37|305.57|298.87|297.07|0
1645019400000|2022-02-16 13:50:00|306.68|304.88|308.99|307.19|311.3|309.5|306.22|304.42|0
1645019700000|2022-02-16 13:55:00|309.22|307.42|311.72|309.92|313.79|311.99|309.22|307.42|0
1645020000000|2022-02-16 14:00:00|311.49|309.69|312.18|310.38|315.18|313.38|311.26|309.46|0
1645020300000|2022-02-16 14:05:00|312.64|310.84|315.87|314.07|317.02|315.22|311.72|309.92|0
1645020600000|2022-02-16 14:10:00|315.64|313.84|317.16|315.36|317.85|316.05|315.64|313.84|0
1645020900000|2022-02-16 14:15:00|316.92|315.12|314.85|313.05|317.04|315.24|314.16|312.36|0
1645021200000|2022-02-16 14:20:00|314.62|312.82|315.08|313.28|317.61|315.81|314.62|312.82|0
1645021500000|2022-02-16 14:25:00|315.31|313.51|314.85|313.05|316|314.2|312.55|310.75|0
1645021800000|2022-02-16 14:30:00|314.39|312.59|310.02|308.22|314.39|312.59|307.28|305.48|0
1645022100000|2022-02-16 14:35:00|311.4|309.6|311.63|309.83|313.46|311.66|310.02|308.22|0
1645022400000|2022-02-16 14:40:00|312.54|310.74|315.76|313.96|315.76|313.96|311.17|309.37|0
1645022700000|2022-02-16 14:45:00|315.53|313.73|314.73|312.93|316.22|314.42|308.87|307.07|0
1645023000000|2022-02-16 14:50:00|315.53|313.73|327.21|325.41|329.3|327.5|315.53|313.73|0
1645023300000|2022-02-16 14:55:00|326.52|324.72|326.56|324.76|328.6|326.8|323.97|322.17|0
1645023600000|2022-02-16 15:00:00|326.45|324.65|324.94|323.14|330.26|328.46|322.18|320.38|0
1645023900000|2022-02-16 15:05:00|324.71|322.91|324.48|322.68|326.1|324.3|322.18|320.38|0
1645024200000|2022-02-16 15:10:00|324.71|322.91|324.35|322.55|327.02|325.22|320.42|318.62|0
1645024500000|2022-02-16 15:15:00|324.58|322.78|327.82|326.02|331.07|329.27|323.77|321.97|0
1645024800000|2022-02-16 15:20:00|328.05|326.25|324.11|322.31|329.33|327.53|323.42|321.62|0
1645025100000|2022-02-16 15:25:00|323.65|321.85|321.57|319.77|325.5|323.7|321.34|319.54|0
1645025400000|2022-02-16 15:30:00|321.34|319.54|321.11|319.31|324.57|322.77|321.11|319.31|0
1645025700000|2022-02-16 15:35:00|321.34|319.54|321.33|319.53|322.95|321.15|319.03|317.23|0
1645026000000|2022-02-16 15:40:00|322.03|320.23|320.41|318.61|325.26|323.46|320.41|318.61|0
1645026300000|2022-02-16 15:45:00|320.64|318.84|322.59|320.79|323.29|321.49|319.49|317.69|0
1645026600000|2022-02-16 15:50:00|322.82|321.02|320.27|318.47|322.82|321.02|318.66|316.86|0
1645026900000|2022-02-16 15:55:00|320.51|318.71|323.75|321.95|325.37|323.57|320.51|318.71|0
1645027200000|2022-02-16 16:00:00|323.05|321.25|320.5|318.7|324.21|322.41|320.16|318.36|0
1645027500000|2022-02-16 16:05:00|320.73|318.93|318.65|316.85|324.44|322.64|317.27|315.47|0
1645027800000|2022-02-16 16:10:00|318.88|317.08|320.73|318.93|320.96|319.16|318.19|316.39|0
1645028100000|2022-02-16 16:15:00|320.27|318.47|324.44|322.64|324.44|322.64|317.49|315.69|0
1645028400000|2022-02-16 16:20:00|324.2|322.4|321.08|319.28|325.83|324.03|320.96|319.16|0
1645028700000|2022-02-16 16:25:00|321.19|319.39|317.72|315.92|321.65|319.85|317.03|315.23|0
1645029000000|2022-02-16 16:30:00|317.49|315.69|320.03|318.23|320.49|318.69|317.49|315.69|0
1645029300000|2022-02-16 16:35:00|320.26|318.46|319.8|318|320.95|319.15|317.72|315.92|0
1645029600000|2022-02-16 16:40:00|319.56|317.76|321.88|320.08|323.85|322.05|318.64|316.84|0
1645029900000|2022-02-16 16:45:00|321.65|319.85|320.26|318.46|322.57|320.77|320.26|318.46|0
1645030200000|2022-02-16 16:50:00|320.49|318.69|320.02|318.22|320.72|318.92|318.41|316.61|0
1645030500000|2022-02-16 16:55:00|320.49|318.69|318.4|316.6|320.49|318.69|317.02|315.22|0
1645030800000|2022-02-16 17:00:00|317.94|316.14|316.48|314.68|319.1|317.3|314.39|312.59|0
1645031100000|2022-02-16 17:05:00|316.24|314.44|317.4|315.6|317.63|315.83|314.85|313.05|0
1645031400000|2022-02-16 17:10:00|317.63|315.83|318.56|316.76|319.49|317.69|316.71|314.91|0
1645031700000|2022-02-16 17:15:00|318.33|316.53|319.49|317.69|320.42|318.62|317.86|316.06|0
1645032000000|2022-02-16 17:20:00|319.02|317.22|319.25|317.45|320.42|318.62|318.33|316.53|0
1645032300000|2022-02-16 17:25:00|319.49|317.69|320.41|318.61|320.65|318.85|317.86|316.06|0
1645032600000|2022-02-16 17:30:00|320.65|318.85|331.62|329.82|332.79|330.99|320.65|318.85|0
1645032900000|2022-02-16 17:35:00|331.85|330.05|327.43|325.63|332.79|330.99|327.2|325.4|0
1645033200000|2022-02-16 17:40:00|327.2|325.4|325.57|323.77|327.2|325.4|324.41|322.61|0
1645033500000|2022-02-16 17:45:00|325.11|323.31|324.3|322.5|326.04|324.24|323.25|321.45|0
1645033800000|2022-02-16 17:50:00|323.94|322.14|323.3|321.5|325.34|323.54|321.68|319.88|0
1645034100000|2022-02-16 17:55:00|323.54|321.74|324.3|322.5|324.93|323.13|322.38|320.58|0
1645034400000|2022-02-16 18:00:00|324.53|322.73|327.09|325.29|327.79|325.99|323.37|321.57|0
1645034700000|2022-02-16 18:05:00|326.86|325.06|324.29|322.49|327.56|325.76|323.36|321.56|0
1645035000000|2022-02-16 18:10:00|324.06|322.26|323.36|321.56|325.46|323.66|323.25|321.45|0
1645035300000|2022-02-16 18:15:00|323.25|321.45|323.36|321.56|324.06|322.26|322.43|320.63|0
1645035600000|2022-02-16 18:20:00|323.13|321.33|321.96|320.16|324.06|322.26|320.1|318.3|0
1645035900000|2022-02-16 18:25:00|321.73|319.93|322.66|320.86|324.06|322.26|321.73|319.93|0
1645036200000|2022-02-16 18:30:00|323.12|321.32|324.75|322.95|325.92|324.12|323.12|321.32|0
1645036500000|2022-02-16 18:35:00|324.52|322.72|324.28|322.48|325.22|323.42|322.42|320.62|0
1645036800000|2022-02-16 18:40:00|324.52|322.72|326.38|324.58|327.31|325.51|324.52|322.72|0
1645037100000|2022-02-16 18:45:00|326.15|324.35|325.21|323.41|326.61|324.81|323.82|322.02|0
1645037400000|2022-02-16 18:50:00|324.75|322.95|322.88|321.08|324.75|322.95|321.95|320.15|0
1645037700000|2022-02-16 18:55:00|323.12|321.32|324.17|322.37|328.13|326.33|322.54|320.74|0
1645038000000|2022-02-16 19:00:00|323.81|322.01|317.02|315.22|331.9|330.1|308.43|306.63|0
1645038300000|2022-02-16 19:05:00|316.56|314.76|311.95|310.15|320.26|318.46|306.09|304.29|0
1645038600000|2022-02-16 19:10:00|312.41|310.61|314.69|312.89|317.01|315.21|309.36|307.56|0
1645038900000|2022-02-16 19:15:00|315.5|313.7|307.74|305.94|315.5|313.7|305.32|303.52|0
1645039200000|2022-02-16 19:20:00|307.28|305.48|292.48|290.68|308.89|307.09|292.25|290.45|0
1645039500000|2022-02-16 19:25:00|292.71|290.91|292.71|290.91|295.01|293.21|291.79|289.99|0
1645039800000|2022-02-16 19:30:00|289.73|287.93|290.22|288.42|290.22|288.42|282.63|280.83|0
1645040100000|2022-02-16 19:35:00|289.53|287.73|292.3|290.5|296|294.2|288.38|286.58|0
1645040400000|2022-02-16 19:40:00|292.53|290.73|294.73|292.93|297.86|296.06|291.6|289.8|0
1645040700000|2022-02-16 19:45:00|295.19|293.39|297.86|296.06|299.72|297.92|292.3|290.5|0
1645041000000|2022-02-16 19:50:00|298.09|296.29|294.84|293.04|299.02|297.22|293.22|291.42|0
1645041300000|2022-02-16 19:55:00|294.61|292.81|287.91|286.11|295.07|293.27|287.91|286.11|0
1645041600000|2022-02-16 20:00:00|287.34|285.54|278.73|276.93|289.98|288.18|278.05|276.25|0
1645041900000|2022-02-16 20:05:00|278.96|277.16|281.7|279.9|282.62|280.82|278.96|277.16|0
1645042200000|2022-02-16 20:10:00|281.25|279.45|284.68|282.88|286.52|284.72|281.02|279.22|0
1645042500000|2022-02-16 20:15:00|284.22|282.42|280.98|279.18|286.29|284.49|280.98|279.18|0
1645042800000|2022-02-16 20:20:00|281.67|279.87|283.52|281.72|286.76|284.96|280.98|279.18|0
1645043100000|2022-02-16 20:25:00|283.75|281.95|279.32|277.52|283.75|281.95|279.21|277.41|0
1645043400000|2022-02-16 20:30:00|279.78|277.98|284.85|283.05|287.86|286.06|278.86|277.06|0
1645043700000|2022-02-16 20:35:00|285.08|283.28|280.1|278.3|286.01|284.21|279.76|277.96|0
1645044000000|2022-02-16 20:40:00|281.02|279.22|281.82|280.02|282.16|280.36|279.18|277.38|0
1645044300000|2022-02-16 20:45:00|281.47|279.67|278.26|276.46|284.47|282.67|278.03|276.23|0
1645044600000|2022-02-16 20:50:00|275.97|274.17|284.93|283.13|284.93|283.13|274.03|272.23|0
1645044900000|2022-02-16 20:55:00|284.12|282.32|287.23|285.43|289.78|287.98|284.12|282.32|0
1645045200000|2022-02-16 21:00:00|286.08|284.28|290.01|288.21|291.17|289.37|286.08|284.28|0
1645045500000|2022-02-16 21:05:00|290.24|288.44|290.7|288.9|291.4|289.6|289.31|287.51|0
1645045800000|2022-02-16 21:10:00|290.93|289.13|291.16|289.36|291.4|289.6|288.85|287.05|0
1645046100000|2022-02-16 21:15:00|290.2|288|289.97|287.77|290.44|288.24|289.05|286.85|0
1645046400000|2022-02-16 21:20:00|289.86|287.66|289.86|287.66|292.99|290.79|286.04|283.84|0
1645046700000|2022-02-16 21:25:00|289.97|287.77|289.63|287.43|291.13|288.93|288.35|286.15|0
1645047000000|2022-02-16 21:30:00|289.51|287.31|289.5|287.3|290.2|288|287.65|285.45|0
1645047300000|2022-02-16 21:35:00|289.74|287.54|290.2|288|290.2|288|289.04|286.84|0
1645047600000|2022-02-16 21:40:00|289.73|287.53|291.12|288.92|291.12|288.92|289.5|287.3|0
1645047900000|2022-02-16 21:45:00|290.89|288.69|292.28|290.08|292.28|290.08|290.89|288.69|0
1645048200000|2022-02-16 21:50:00|291.71|289.51|292.51|290.31|292.98|290.78|291.35|289.15|0
1645048500000|2022-02-16 21:55:00|292.28|290.08|291.7|289.5|292.63|290.43|291.35|289.15|0
1645048800000|2022-02-16 22:00:00|291.77|289.57|291.6|289.4|292.14|289.94|291.5|289.3|0
1645049100000|2022-02-16 22:05:00|291.7|289.5|291.53|289.33|291.77|289.57|291.5|289.3|0
1645049400000|2022-02-16 22:10:00|291.77|289.57|291.87|289.67|291.93|289.73|291.29|289.09|0
1645049700000|2022-02-16 22:15:00|291.76|289.56|291.25|289.05|291.76|289.56|291.25|289.05|0
1645050000000|2022-02-16 22:20:00|291.12|288.92|290.17|287.97|291.12|288.92|290.17|287.97|0
1645050300000|2022-02-16 22:25:00|290.11|287.91|289.64|287.44|290.17|287.97|289.2|287|0
1645050600000|2022-02-16 22:30:00|289.6|287.4|289.74|287.54|290.25|288.05|289.33|287.13|0
1645050900000|2022-02-16 22:35:00|289.7|287.5|289.67|287.47|289.8|287.6|289.49|287.29|0
1645051200000|2022-02-16 22:40:00|289.63|287.43|290.51|288.31|290.74|288.54|289.63|287.43|0
1645051500000|2022-02-16 22:45:00|290.47|288.27|291.52|289.32|291.55|289.35|290.47|288.27|0
1645051800000|2022-02-16 22:50:00|291.59|289.39|290.17|287.97|291.86|289.66|290.17|287.97|0
1645052100000|2022-02-16 22:55:00|290.41|288.21|291.48|289.28|292.06|289.86|290.41|288.21|0
1645052400000|2022-02-16 23:00:00|290.99|288.79|287.63|285.43|291.22|289.02|287.28|285.08|0
1645052700000|2022-02-16 23:05:00|287.51|285.31|286.7|284.5|287.63|285.43|286.13|283.93|0
1645053000000|2022-02-16 23:10:00|286.47|284.27|286.24|284.04|287.16|284.96|285.77|283.57|0
1645053300000|2022-02-16 23:15:00|286.12|283.92|286.46|284.26|288.55|286.35|286|283.8|0
1645053600000|2022-02-16 23:20:00|286.35|284.15|286|283.8|286.93|284.73|285.54|283.34|0
1645053900000|2022-02-16 23:25:00|285.77|283.57|284.27|282.07|285.77|283.57|284.15|281.95|0
1645054200000|2022-02-16 23:30:00|283.92|281.72|284.38|282.18|284.85|282.65|283.69|281.49|0
1645054500000|2022-02-16 23:35:00|284.84|282.64|283.46|281.26|285.07|282.87|283|280.8|0
1645054800000|2022-02-16 23:40:00|283.69|281.49|292.02|289.82|292.25|290.05|283.35|281.15|0
1645055100000|2022-02-16 23:45:00|292.48|290.28|294.8|292.6|295.04|292.84|291.78|289.58|0
1645055400000|2022-02-16 23:50:00|295.04|292.84|294.57|292.37|295.97|293.77|293.41|291.21|0
1645055700000|2022-02-16 23:55:00|294.34|292.14|295.03|292.83|296.2|294|294.1|291.9|0
1645056000000|2022-02-17 00:00:00|295.27|293.07|296.32|294.12|296.43|294.23|294.57|292.37|0
1645056300000|2022-02-17 00:05:00|296.2|294|296.66|294.46|296.89|294.69|295.5|293.3|0
1645056600000|2022-02-17 00:10:00|296.89|294.69|296.66|294.46|296.89|294.69|295.26|293.06|0
1645056900000|2022-02-17 00:15:00|296.78|294.58|297.12|294.92|297.59|295.39|296.19|293.99|0
1645057200000|2022-02-17 00:20:00|297.01|294.81|296.66|294.46|297.59|295.39|296.42|294.22|0
1645057500000|2022-02-17 00:25:00|296.89|294.69|295.96|293.76|296.89|294.69|295.49|293.29|0
1645057800000|2022-02-17 00:30:00|295.84|293.64|294.56|292.36|295.96|293.76|294.09|291.89|0
1645058100000|2022-02-17 00:35:00|294.32|292.12|295.02|292.82|295.02|292.82|292.7|290.5|0
1645058400000|2022-02-17 00:40:00|294.79|292.59|295.49|293.29|296.18|293.98|294.56|292.36|0
1645058700000|2022-02-17 00:45:00|295.72|293.52|294.55|292.35|296.65|294.45|293.86|291.66|0
1645059000000|2022-02-17 00:50:00|294.44|292.24|296.18|293.98|296.18|293.98|294.32|292.12|0
1645059300000|2022-02-17 00:55:00|296.07|293.87|294.78|292.58|296.07|293.87|294.55|292.35|0
1645059600000|2022-02-17 01:00:00|294.55|292.35|294.78|292.58|295.48|293.28|293.85|291.65|0
1645059900000|2022-02-17 01:05:00|294.9|292.7|295.71|293.51|295.94|293.74|294.55|292.35|0
1645060200000|2022-02-17 01:10:00|295.48|293.28|294.08|291.88|295.71|293.51|294.08|291.88|0
1645060500000|2022-02-17 01:15:00|293.38|291.18|294.08|291.88|295.48|293.28|293.38|291.18|0
1645060800000|2022-02-17 01:20:00|293.85|291.65|293.84|291.64|294.43|292.23|293.61|291.41|0
1645061100000|2022-02-17 01:25:00|293.73|291.53|292.22|290.02|294.08|291.88|291.52|289.32|0
1645061400000|2022-02-17 01:30:00|292.45|290.25|293.03|290.83|293.61|291.41|292.22|290.02|0
1645061700000|2022-02-17 01:35:00|293.14|290.94|292.45|290.25|293.61|291.41|292.45|290.25|0
1645062000000|2022-02-17 01:40:00|292.68|290.48|293.37|291.17|293.37|291.17|292.45|290.25|0
1645062300000|2022-02-17 01:45:00|293.14|290.94|294.54|292.34|295.7|293.5|292.91|290.71|0
1645062600000|2022-02-17 01:50:00|294.3|292.1|294.19|291.99|296.05|293.85|294.19|291.99|0
1645062900000|2022-02-17 01:55:00|294.3|292.1|294.3|292.1|294.77|292.57|293.84|291.64|0
1645063200000|2022-02-17 02:00:00|294.53|292.33|291.28|289.08|294.53|292.33|290.81|288.61|0
1645063500000|2022-02-17 02:05:00|290.58|288.38|291.97|289.77|292.67|290.47|290.58|288.38|0
1645063800000|2022-02-17 02:10:00|292.2|290|290.58|288.38|292.2|290|289.88|287.68|0
1645064100000|2022-02-17 02:15:00|290.35|288.15|290.34|288.14|291.04|288.84|289.77|287.57|0
1645064400000|2022-02-17 02:20:00|290.11|287.91|290.81|288.61|291.27|289.07|290.11|287.91|0
1645064700000|2022-02-17 02:25:00|291.04|288.84|290.81|288.61|291.04|288.84|290.34|288.14|0
1645065000000|2022-02-17 02:30:00|290.69|288.49|291.27|289.07|291.85|289.65|290.57|288.37|0
1645065300000|2022-02-17 02:35:00|291.16|288.96|290.92|288.72|291.5|289.3|290.34|288.14|0
1645065600000|2022-02-17 02:40:00|290.8|288.6|291.03|288.83|291.03|288.83|289.87|287.67|0
1645065900000|2022-02-17 02:45:00|291.15|288.95|291.26|289.06|291.73|289.53|290.57|288.37|0
1645066200000|2022-02-17 02:50:00|291.38|289.18|290.33|288.13|291.5|289.3|290.1|287.9|0
1645066500000|2022-02-17 02:55:00|290.22|288.02|289.87|287.67|290.33|288.13|289.64|287.44|0
1645066800000|2022-02-17 03:00:00|289.64|287.44|290.33|288.13|290.56|288.36|289.64|287.44|0
1645067100000|2022-02-17 03:05:00|290.1|287.9|289.63|287.43|290.56|288.36|289.63|287.43|0
1645067400000|2022-02-17 03:10:00|289.52|287.32|289.4|287.2|289.63|287.43|289.17|286.97|0
1645067700000|2022-02-17 03:15:00|289.52|287.32|289.4|287.2|289.86|287.66|289.17|286.97|0
1645068000000|2022-02-17 03:20:00|289.63|287.43|290.33|288.13|290.56|288.36|289.63|287.43|0
1645068300000|2022-02-17 03:25:00|290.09|287.89|289.86|287.66|290.32|288.12|289.86|287.66|0
1645068600000|2022-02-17 03:30:00|289.63|287.43|291.02|288.82|291.02|288.82|289.4|287.2|0
1645068900000|2022-02-17 03:35:00|291.25|289.05|290.32|288.12|291.25|289.05|290.09|287.89|0
1645069200000|2022-02-17 03:40:00|290.09|287.89|290.21|288.01|290.21|288.01|289.62|287.42|0
1645069500000|2022-02-17 03:45:00|290.09|287.89|292.64|290.44|292.64|290.44|290.09|287.89|0
1645069800000|2022-02-17 03:50:00|292.41|290.21|296.36|294.16|296.36|294.16|291.94|289.74|0
1645070100000|2022-02-17 03:55:00|298|295.8|306.68|304.48|306.68|304.48|298|295.8|0
1645070400000|2022-02-17 04:00:00|308.78|306.58|318.7|315.62|318.81|315.73|308.78|306.58|0
1645070700000|2022-02-17 04:05:00|319.05|315.97|314.01|310.93|319.99|316.91|313.19|310.11|0
1645071000000|2022-02-17 04:10:00|314.71|311.63|310.03|306.95|315.76|312.68|304.68|301.6|0
1645071300000|2022-02-17 04:15:00|310.27|307.19|312.67|309.59|315|311.92|310.14|307.06|0
1645071600000|2022-02-17 04:20:00|313.26|310.18|311.28|308.2|314.3|311.22|309.88|306.8|0
1645071900000|2022-02-17 04:25:00|311.4|308.32|310.37|308.17|312.21|309.13|309.44|307.24|0
1645072200000|2022-02-17 04:30:00|310.14|307.94|308.74|306.54|311.07|308.87|305.27|303.07|0
1645072500000|2022-02-17 04:35:00|308.63|306.43|311.06|308.86|311.65|309.45|308.28|306.08|0
1645072800000|2022-02-17 04:40:00|310.95|308.75|310.43|308.23|311.36|309.16|308.1|305.9|0
1645073100000|2022-02-17 04:45:00|310.19|307.99|311.59|309.39|311.59|309.39|308.57|306.37|0
1645073400000|2022-02-17 04:50:00|312.05|309.85|313.45|311.25|313.68|311.48|309.5|307.3|0
1645073700000|2022-02-17 04:55:00|313.68|311.48|313.91|311.71|313.92|311.72|312.05|309.85|0
1645074000000|2022-02-17 05:00:00|314.38|312.18|314.15|311.95|315.55|313.35|312.28|310.08|0
1645074300000|2022-02-17 05:05:00|314.03|311.83|308.1|305.9|314.85|312.65|304.85|302.65|0
1645074600000|2022-02-17 05:10:00|308.33|306.13|309.38|307.18|310.19|307.99|306.59|304.39|0
1645074900000|2022-02-17 05:15:00|309.26|307.06|306.88|304.68|309.49|307.29|305.72|303.52|0
1645075200000|2022-02-17 05:20:00|307|304.8|306.18|303.98|307.23|305.03|304.56|302.36|0
1645075500000|2022-02-17 05:25:00|305.95|303.75|305.13|302.93|306.87|304.67|304.9|302.7|0
1645075800000|2022-02-17 05:30:00|305.36|303.16|302.64|300.44|306.52|304.32|302.41|300.21|0
1645076100000|2022-02-17 05:35:00|302.87|300.67|304.38|302.18|305.42|303.22|301.94|299.74|0
1645076400000|2022-02-17 05:40:00|304.26|302.06|305.42|303.22|305.88|303.68|302.99|300.79|0
1645076700000|2022-02-17 05:45:00|305.65|303.45|308.44|306.24|308.68|306.48|305.42|303.22|0
1645077000000|2022-02-17 05:50:00|308.33|306.13|308.21|306.01|309.61|307.41|307.05|304.85|0
1645077300000|2022-02-17 05:55:00|308.44|306.24|306.11|303.91|308.67|306.47|306.11|303.91|0
1645077600000|2022-02-17 06:00:00|307.4|305.2|307.16|304.96|309.6|307.4|304.61|302.41|0
1645077900000|2022-02-17 06:05:00|307.97|305.77|309.36|307.16|310.3|308.1|307.74|305.54|0
1645078200000|2022-02-17 06:10:00|309.24|307.04|311.34|309.14|312.04|309.84|309.24|307.04|0
1645078500000|2022-02-17 06:15:00|311.46|309.26|308.07|305.87|311.46|309.26|307.96|305.76|0
1645078800000|2022-02-17 06:20:00|308.77|306.57|309.52|307.32|309.86|307.66|307.14|304.94|0
1645079100000|2022-02-17 06:25:00|309.63|307.43|302.42|300.22|311.03|308.83|302.42|300.22|0
1645079400000|2022-02-17 06:30:00|301.5|299.3|308.69|306.49|311.96|309.76|300.34|298.14|0
1645079700000|2022-02-17 06:35:00|308|305.8|308.75|306.55|310.33|308.13|307.53|305.33|0
1645080000000|2022-02-17 06:40:00|308.16|305.96|308.39|306.19|308.52|306.32|306.54|304.34|0
1645080300000|2022-02-17 06:45:00|308.98|306.78|308.28|306.08|310.49|308.29|305.73|303.53|0
1645080600000|2022-02-17 06:50:00|308.16|305.96|306.76|304.56|308.39|306.19|305.6|303.4|0
1645080900000|2022-02-17 06:55:00|306.3|304.1|305.83|303.63|306.89|304.69|303.98|301.78|0
1645081200000|2022-02-17 07:00:00|305.96|303.76|302.13|299.93|306.3|304.1|300.51|298.31|0
1645081500000|2022-02-17 07:05:00|301.89|299.69|302.49|300.29|302.83|300.63|299.81|297.61|0
1645081800000|2022-02-17 07:10:00|302.6|300.4|302.83|300.63|304.22|302.02|300.29|298.09|0
1645082100000|2022-02-17 07:15:00|303.06|300.86|302.14|299.94|304.11|301.91|301.21|299.01|0
1645082400000|2022-02-17 07:20:00|302.83|300.63|303.75|301.55|304.22|302.02|301.9|299.7|0
1645082700000|2022-02-17 07:25:00|303.52|301.32|304.1|301.9|304.91|302.71|302.6|300.4|0
1645083000000|2022-02-17 07:30:00|304.22|302.02|301.21|299.01|305.5|303.3|300.74|298.54|0
1645083300000|2022-02-17 07:35:00|300.86|298.66|302.36|300.16|302.48|300.28|300.74|298.54|0
1645083600000|2022-02-17 07:40:00|302.59|300.39|300.97|298.77|302.94|300.74|300.28|298.08|0
1645083900000|2022-02-17 07:45:00|300.74|298.54|298.35|296.15|300.97|298.77|297.51|295.31|0
1645084200000|2022-02-17 07:50:00|298.31|296.11|300.17|297.97|300.86|298.66|298.08|295.88|0
1645084500000|2022-02-17 07:55:00|300.4|298.2|298.89|296.69|301.45|299.25|298.54|296.34|0
1645084800000|2022-02-17 08:00:00|298.2|296|293.32|291.12|298.2|296|292.17|289.97|0
1645085100000|2022-02-17 08:05:00|293.35|291.55|291.04|289.24|294.74|292.94|290.81|289.01|0
1645085400000|2022-02-17 08:10:00|290.81|289.01|293.81|292.01|294.05|292.25|289.88|288.08|0
1645085700000|2022-02-17 08:15:00|293.58|291.78|298.22|296.42|299.28|297.48|293.58|291.78|0
1645086000000|2022-02-17 08:20:00|298.69|296.89|298.92|297.12|299.62|297.82|296.13|294.33|0
1645086300000|2022-02-17 08:25:00|299.15|297.35|311.88|310.08|316.17|314.37|297.99|296.19|0
1645086600000|2022-02-17 08:30:00|312.92|311.12|312.22|310.42|313.38|311.58|306.66|304.86|0
1645086900000|2022-02-17 08:35:00|311.52|309.72|309.2|307.4|316.4|314.6|308.51|306.71|0
1645087200000|2022-02-17 08:40:00|309.9|308.1|310.13|308.33|311.75|309.95|308.28|306.48|0
1645087500000|2022-02-17 08:45:00|310.59|308.79|313.61|311.81|319.32|317.52|309.66|307.86|0
1645087800000|2022-02-17 08:50:00|315.24|313.44|310.82|309.02|315.24|313.44|310.82|309.02|0
1645088100000|2022-02-17 08:55:00|311.05|309.25|311.28|309.48|312.56|310.76|310.25|308.45|0
1645088400000|2022-02-17 09:00:00|311.17|309.37|313.96|312.16|314.3|312.5|307.81|306.01|0
1645088700000|2022-02-17 09:05:00|313.49|311.69|313.8|311.6|313.95|312.15|310.58|308.78|0
1645089000000|2022-02-17 09:10:00|313.34|311.14|313.33|311.13|314.26|312.06|311.6|309.4|0
1645089300000|2022-02-17 09:15:00|310.59|308.79|307.58|305.78|310.59|308.79|307.58|305.78|0
1645089600000|2022-02-17 09:20:00|307.81|306.01|313.03|311.23|314.3|312.5|307.81|306.01|0
1645089900000|2022-02-17 09:25:00|313.34|311.14|313.57|311.37|314.5|312.3|311.71|309.51|0
1645091700000|2022-02-17 09:55:00|315.15|309.75|315.15|309.75|315.39|309.99|313.99|308.59|0
1645092000000|2022-02-17 10:00:00|315.39|309.99|314.11|308.71|316.55|311.15|312.83|307.43|0
1645092300000|2022-02-17 10:05:00|313.99|308.59|312.88|311.08|315.74|312.83|312.88|308.13|0
1645092600000|2022-02-17 10:10:00|312.77|310.97|309.64|307.84|312.88|311.08|309.64|307.84|0
1645092900000|2022-02-17 10:15:00|309.87|308.07|310.1|308.3|311.49|309.69|308.94|307.14|0
1645093200000|2022-02-17 10:20:00|310.56|308.76|310.91|309.11|311.26|309.46|309.29|307.49|0
1645093500000|2022-02-17 10:25:00|310.79|308.99|309.98|308.18|311.25|309.45|308.7|306.9|0
1645093800000|2022-02-17 10:30:00|309.86|308.06|308.93|307.13|310.56|308.76|308.01|306.21|0
1645094100000|2022-02-17 10:35:00|309.17|307.37|308.7|306.9|310.32|308.52|308.47|306.67|0
1645094400000|2022-02-17 10:40:00|308.47|306.67|307.54|305.74|309.63|307.83|307.31|305.51|0
1645094700000|2022-02-17 10:45:00|308|306.2|307.91|306.11|309.63|307.83|307.08|305.28|0
1645095000000|2022-02-17 10:50:00|308.14|306.34|306.06|304.26|308.14|306.34|305.47|303.67|0
1645095300000|2022-02-17 10:55:00|306.17|304.37|308.95|307.15|308.95|307.15|306.17|304.37|0
1645095600000|2022-02-17 11:00:00|308.83|307.03|310.34|308.54|311.27|309.47|308.02|306.22|0
1645095900000|2022-02-17 11:05:00|310.11|308.31|311.73|309.93|312.89|311.09|310.11|308.31|0
1645096200000|2022-02-17 11:10:00|311.5|309.7|310.92|309.12|312.55|310.75|310.33|308.53|0
1645096500000|2022-02-17 11:15:00|311.03|309.23|311.03|309.23|313.12|311.32|310.57|308.77|0
1645096800000|2022-02-17 11:20:00|310.8|309|311.49|309.69|311.73|309.93|309.63|307.83|0
1645097100000|2022-02-17 11:25:00|311.26|309.46|311.38|309.58|311.61|309.81|310.33|308.53|0
1645097400000|2022-02-17 11:30:00|311.26|309.46|312.89|311.09|313.12|311.32|310.56|308.76|0
1645097700000|2022-02-17 11:35:00|313.12|311.32|310.33|308.53|313.35|311.55|310.33|308.53|0
1645098000000|2022-02-17 11:40:00|310.09|308.29|309.16|307.36|311.02|309.22|308.93|307.13|0
1645098300000|2022-02-17 11:45:00|309.28|307.48|310.44|308.64|310.79|308.99|308.93|307.13|0
1645098600000|2022-02-17 11:50:00|310.56|308.76|312.07|310.27|312.41|310.61|310.56|308.76|0
1645098900000|2022-02-17 11:55:00|312.3|310.5|309.86|308.06|312.41|310.61|308|306.2|0
1645099200000|2022-02-17 12:00:00|309.16|307.36|304.52|302.72|309.16|307.36|302.45|300.65|0
1645099500000|2022-02-17 12:05:00|304.29|302.49|303.6|301.8|304.75|302.95|301.75|299.95|0
1645099800000|2022-02-17 12:10:00|303.37|301.57|304.18|302.38|305.45|303.65|303.14|301.34|0
1645100100000|2022-02-17 12:15:00|304.75|302.95|303.91|302.11|304.75|302.95|303.44|301.64|0
1645100400000|2022-02-17 12:20:00|304.03|302.23|303.44|301.64|305.07|303.27|302.98|301.18|0
1645100700000|2022-02-17 12:25:00|303.68|301.88|302.51|300.71|304.6|302.8|302.28|300.48|0
1645101000000|2022-02-17 12:30:00|302.28|300.48|302.05|300.25|303.67|301.87|301.35|299.55|0
1645101300000|2022-02-17 12:35:00|302.28|300.48|301.58|299.78|303.21|301.41|301.35|299.55|0
1645101600000|2022-02-17 12:40:00|301.12|299.32|299.38|297.58|302.28|300.48|298.1|296.3|0
1645101900000|2022-02-17 12:45:00|299.72|297.92|298.22|296.42|299.72|297.92|296.95|295.15|0
1645102200000|2022-02-17 12:50:00|297.98|296.18|297.98|296.18|298.68|296.88|297.06|295.26|0
1645102500000|2022-02-17 12:55:00|298.21|296.41|298.21|296.41|299.37|297.57|297.52|295.72|0
1645102800000|2022-02-17 13:00:00|297.98|296.18|298.21|296.41|298.21|296.41|293.12|291.32|0
1645103100000|2022-02-17 13:05:00|297.75|295.95|303.89|302.09|305.43|303.63|297.75|295.95|0
1645103400000|2022-02-17 13:10:00|303.55|301.75|307.85|306.05|309.02|307.22|303.2|301.4|0
1645103700000|2022-02-17 13:15:00|307.62|305.82|309.28|307.48|311.12|309.32|307.62|305.82|0
1645104000000|2022-02-17 13:20:00|309.05|307.25|307.42|305.62|309.98|308.18|307.19|305.39|0
1645104300000|2022-02-17 13:25:00|307.19|305.39|308.23|306.43|309.28|307.48|306.72|304.92|0
1645104600000|2022-02-17 13:30:00|308.11|306.31|306.84|305.04|308.58|306.78|305.56|303.76|0
1645104900000|2022-02-17 13:35:00|307.18|305.38|309.74|307.94|309.74|307.94|306.49|304.69|0
1645105200000|2022-02-17 13:40:00|309.97|308.17|318.53|316.73|321.11|319.31|309.27|307.47|0
1645105500000|2022-02-17 13:45:00|319|317.2|322.58|320.78|323.41|321.61|319|317.2|0
1645105800000|2022-02-17 13:50:00|322.82|321.02|322.31|320.51|323.32|321.52|319.3|317.5|0
1645106100000|2022-02-17 13:55:00|322.54|320.74|323.01|321.21|325.11|323.31|320.91|319.11|0
1645106400000|2022-02-17 14:00:00|323.24|321.44|316.39|314.59|323.71|321.91|314.52|312.72|0
1645106700000|2022-02-17 14:05:00|316.62|314.82|315.22|313.42|318.37|316.57|314.52|312.72|0
1645107000000|2022-02-17 14:10:00|315.11|313.31|313.36|311.56|315.45|313.65|309.41|307.61|0
1645107300000|2022-02-17 14:15:00|313.13|311.33|316.85|315.05|316.85|315.05|311.96|310.16|0
1645107600000|2022-02-17 14:20:00|316.61|314.81|315.91|314.11|318.48|316.68|314.28|312.48|0
1645107900000|2022-02-17 14:25:00|316.15|314.35|321.04|319.24|321.04|319.24|315.68|313.88|0
1645108200000|2022-02-17 14:30:00|320.58|318.78|321.7|319.9|323.93|322.13|316.84|315.04|0
1645108500000|2022-02-17 14:35:00|320.42|318.62|317.5|315.7|323.7|321.9|317.38|315.58|0
1645108800000|2022-02-17 14:40:00|317.61|315.81|322.29|320.49|327.57|325.77|315.51|313.71|0
1645109100000|2022-02-17 14:45:00|321.12|319.32|330.64|328.84|333.72|331.92|321.12|319.32|0
1645109400000|2022-02-17 14:50:00|330.17|328.37|346.27|344.47|346.27|344.47|330.17|328.37|0
1645109700000|2022-02-17 14:55:00|344.38|342.58|343.86|342.06|346.03|344.23|340.8|339|0
1645110000000|2022-02-17 15:00:00|344.09|342.29|342.21|340.41|348.35|346.55|340.09|338.29|0
1645110300000|2022-02-17 15:05:00|341.74|339.94|342.44|340.64|343.86|342.06|338.91|337.11|0
1645110600000|2022-02-17 15:10:00|341.97|340.17|336.33|334.53|343.15|341.35|336.09|334.29|0
1645110900000|2022-02-17 15:15:00|336.68|334.88|343.62|341.82|343.62|341.82|336.33|334.53|0
1645111200000|2022-02-17 15:20:00|344.09|342.29|347.39|345.59|350.47|348.67|343.62|341.82|0
1645111500000|2022-02-17 15:25:00|347.52|345.72|351.89|350.09|352.36|350.56|347.52|345.72|0
1645111800000|2022-02-17 15:30:00|351.41|349.61|348.58|346.78|353.31|351.51|346.21|344.41|0
1645112100000|2022-02-17 15:35:00|348.81|347.01|346.69|344.89|350.71|348.91|346.45|344.65|0
1645112400000|2022-02-17 15:40:00|346.92|345.12|346.45|344.65|349.52|347.72|345.74|343.94|0
1645112700000|2022-02-17 15:45:00|346.68|344.88|349.52|347.72|352.36|350.56|342.44|340.64|0
1645113000000|2022-02-17 15:50:00|348.81|347.01|348.1|346.3|352.84|351.04|347.39|345.59|0
1645113300000|2022-02-17 15:55:00|347.86|346.06|342.72|340.92|347.86|346.06|342.72|340.92|0
1645113600000|2022-02-17 16:00:00|343.2|341.4|345.22|343.42|345.33|343.53|341.07|339.27|0
1645113900000|2022-02-17 16:05:00|344.75|342.95|343.53|341.73|344.75|342.95|339.32|337.52|0
1645114200000|2022-02-17 16:10:00|343.42|341.62|337.62|335.82|343.42|341.62|336.2|334.4|0
1645114500000|2022-02-17 16:15:00|338.09|336.29|336.43|334.63|339.51|337.71|334.08|332.28|0
1645114800000|2022-02-17 16:20:00|336.67|334.87|340.45|338.65|340.45|338.65|335.73|333.93|0
1645115100000|2022-02-17 16:25:00|340.69|338.89|337.61|335.81|340.69|338.89|335.49|333.69|0
1645115400000|2022-02-17 16:30:00|337.38|335.58|339.26|337.46|340.21|338.41|336.79|334.99|0
1645115700000|2022-02-17 16:35:00|338.08|336.28|341.39|339.59|342.1|340.3|337.14|335.34|0
1645116000000|2022-02-17 16:40:00|341.16|339.36|339.73|337.93|341.63|339.83|338.32|336.52|0
1645116300000|2022-02-17 16:45:00|340.21|338.41|331.48|329.68|340.92|339.12|331.48|329.68|0
1645116600000|2022-02-17 16:50:00|331.95|330.15|336.66|334.86|336.66|334.86|331.95|330.15|0
1645116900000|2022-02-17 16:55:00|336.19|334.39|339.49|337.69|340.2|338.4|335.25|333.45|0
1645117200000|2022-02-17 17:00:00|339.73|337.93|337.25|335.45|342.57|340.77|336.89|335.09|0
1645117500000|2022-02-17 17:05:00|336.89|335.09|341.38|339.58|342.22|340.42|335.48|333.68|0
1645117800000|2022-02-17 17:10:00|340.91|339.11|340.67|338.87|344.23|342.43|340.2|338.4|0
1645118100000|2022-02-17 17:15:00|340.91|339.11|339.96|338.16|341.38|339.58|339.25|337.45|0
1645118400000|2022-02-17 17:20:00|339.73|337.93|337.6|335.8|340.44|338.64|336.42|334.62|0
1645118700000|2022-02-17 17:25:00|337.72|335.92|337.83|336.03|338.31|336.51|336.18|334.38|0
1645119000000|2022-02-17 17:30:00|338.07|336.27|336.41|334.61|339.25|337.45|333.82|332.02|0
1645119300000|2022-02-17 17:35:00|336.18|334.38|337.72|335.92|338.07|336.27|335.71|333.91|0
1645119600000|2022-02-17 17:40:00|337.95|336.15|337.83|336.03|340.19|338.39|337.59|335.79|0
1645119900000|2022-02-17 17:45:00|337.59|335.79|342.08|340.28|343.98|342.18|337.59|335.79|0
1645120200000|2022-02-17 17:50:00|341.61|339.81|340.43|338.63|342.79|340.99|339.48|337.68|0
1645120500000|2022-02-17 17:55:00|340.66|338.86|340.42|338.62|341.85|340.05|339.6|337.8|0
1645120800000|2022-02-17 18:00:00|340.66|338.86|342.91|341.11|342.91|341.11|339.24|337.44|0
1645121100000|2022-02-17 18:05:00|342.55|340.75|343.03|341.23|343.98|342.18|340.9|339.1|0
1645121400000|2022-02-17 18:10:00|342.79|340.99|344.86|343.06|346.97|345.17|342.79|340.99|0
1645121700000|2022-02-17 18:15:00|345.1|343.3|345.33|343.53|346.28|344.48|342.49|340.69|0
1645122000000|2022-02-17 18:20:00|345.57|343.77|346.99|345.19|348.18|346.38|344.38|342.58|0
1645122300000|2022-02-17 18:25:00|346.76|344.96|346.76|344.96|349.37|347.57|346.4|344.6|0
1645122600000|2022-02-17 18:30:00|346.99|345.19|345.09|343.29|347.71|345.91|343.19|341.39|0
1645122900000|2022-02-17 18:35:00|345.33|343.53|347.94|346.14|348.18|346.38|343.9|342.1|0
1645123200000|2022-02-17 18:40:00|348.18|346.38|349.19|347.39|350.62|348.82|348.18|346.38|0
1645123500000|2022-02-17 18:45:00|349.43|347.63|350.86|349.06|351.57|349.77|349.19|347.39|0
1645123800000|2022-02-17 18:50:00|351.1|349.3|348.24|346.44|351.33|349.53|348|346.2|0
1645124100000|2022-02-17 18:55:00|348.48|346.68|348.24|346.44|349.19|347.39|347.53|345.73|0
1645124400000|2022-02-17 19:00:00|348.48|346.68|351.09|349.29|352.28|350.48|348.48|346.68|0
1645124700000|2022-02-17 19:05:00|350.85|349.05|355.14|353.34|355.86|354.06|350.85|349.05|0
1645125000000|2022-02-17 19:10:00|355.38|353.58|353.47|351.67|357.05|355.25|353.23|351.43|0
1645125300000|2022-02-17 19:15:00|353.23|351.43|353.47|351.67|354.9|353.1|351.57|349.77|0
1645125600000|2022-02-17 19:20:00|353.95|352.15|359.68|357.88|359.92|358.12|353.23|351.43|0
1645125900000|2022-02-17 19:25:00|359.92|358.12|359.2|357.4|360.64|358.84|358.48|356.68|0
1645126200000|2022-02-17 19:30:00|358.96|357.16|361.96|360.16|363.75|361.95|358.24|356.44|0
1645126500000|2022-02-17 19:35:00|361.83|360.03|364.23|362.43|364.23|362.43|361.35|359.55|0
1645126800000|2022-02-17 19:40:00|363.99|362.19|365.93|364.13|366.17|364.37|361.83|360.03|0
1645127100000|2022-02-17 19:45:00|365.69|363.89|362.35|360.55|366.41|364.61|361.16|359.36|0
1645127400000|2022-02-17 19:50:00|362.59|360.79|365.21|363.41|367.12|365.32|362.59|360.79|0
1645127700000|2022-02-17 19:55:00|365.45|363.65|367.84|366.04|368.08|366.28|363.3|361.5|0
1645128000000|2022-02-17 20:00:00|367.6|365.8|370.47|368.67|370.95|369.15|365.45|363.65|0
1645128300000|2022-02-17 20:05:00|369.99|368.19|375.5|373.7|375.5|373.7|369.75|367.95|0
1645128600000|2022-02-17 20:10:00|375.26|373.46|378.14|376.34|379.1|377.3|373.82|372.02|0
1645128900000|2022-02-17 20:15:00|378.38|376.58|375.76|373.96|381.26|379.46|375.52|373.72|0
1645129200000|2022-02-17 20:20:00|376|374.2|374.57|372.77|376|374.2|371.95|370.15|0
1645129500000|2022-02-17 20:25:00|374.09|372.29|374.81|373.01|376.72|374.92|371.95|370.15|0
1645129800000|2022-02-17 20:30:00|375.28|373.48|377.91|376.11|379.82|378.02|370.04|368.24|0
1645130100000|2022-02-17 20:35:00|377.67|375.87|368.85|367.05|377.67|375.87|367.42|365.62|0
1645130400000|2022-02-17 20:40:00|369.08|367.28|371.23|369.43|373.13|371.33|369.08|367.28|0
1645130700000|2022-02-17 20:45:00|370.99|369.19|373.37|371.57|373.37|371.57|366.23|364.43|0
1645131000000|2022-02-17 20:50:00|374.09|372.29|379.1|377.3|386.05|384.25|374.09|372.29|0
1645131300000|2022-02-17 20:55:00|378.62|376.82|380.89|379.09|381.84|380.04|374.8|373|0
1645131600000|2022-02-17 21:00:00|380.41|378.61|376.23|374.43|382.8|381|376.23|374.43|0
1645131900000|2022-02-17 21:05:00|376.47|374.67|384.33|382.53|386.25|384.45|376.23|374.43|0
1645132200000|2022-02-17 21:10:00|383.62|381.82|380.52|378.72|387.2|385.4|380.28|378.48|0
1645132500000|2022-02-17 21:15:00|381.43|379.23|384.66|382.46|385.25|383.05|380.72|378.52|0
1645132800000|2022-02-17 21:20:00|384.53|382.33|381.67|379.47|385.01|382.81|381.19|378.99|0
1645133100000|2022-02-17 21:25:00|381.91|379.71|382.38|380.18|382.62|380.42|381.43|379.23|0
1645133400000|2022-02-17 21:30:00|382.27|380.07|379.52|377.32|382.62|380.42|379.28|377.08|0
1645133700000|2022-02-17 21:35:00|379.76|377.56|379.76|377.56|380|377.8|378.8|376.6|0
1645134000000|2022-02-17 21:40:00|379.52|377.32|380.23|378.03|381.19|378.99|378.69|376.49|0
1645134300000|2022-02-17 21:45:00|379.76|377.56|379.52|377.32|380.12|377.92|378.33|376.13|0
1645134600000|2022-02-17 21:50:00|379.28|377.08|379.88|377.68|379.99|377.79|379.04|376.84|0
1645134900000|2022-02-17 21:55:00|379.51|377.31|380.59|378.39|380.71|378.51|379.28|377.08|0
1645135200000|2022-02-17 22:00:00|380.45|378.25|380.99|378.79|380.99|378.79|379.94|377.74|0
1645135500000|2022-02-17 22:05:00|381.13|378.93|380.64|378.44|381.33|379.13|380.46|378.26|0
1645135800000|2022-02-17 22:10:00|380.67|378.47|380.95|378.75|381.33|379.13|380.67|378.47|0
1645136100000|2022-02-17 22:15:00|380.92|378.72|381.16|378.96|381.16|378.96|380.63|378.43|0
1645136400000|2022-02-17 22:20:00|381.2|379|381.22|379.02|381.22|379.02|381.13|378.93|0
1645136700000|2022-02-17 22:25:00|381.19|378.99|381.05|378.85|381.43|379.23|381.05|378.85|0
1645137000000|2022-02-17 22:30:00|381.19|378.99|381.54|379.34|381.64|379.44|381.05|378.85|0
1645137300000|2022-02-17 22:35:00|381.57|379.37|381.53|379.33|381.71|379.51|381.53|379.33|0
1645137600000|2022-02-17 22:40:00|381.57|379.37|381.36|379.16|381.81|379.61|381.36|379.16|0
1645137900000|2022-02-17 22:45:00|381.53|379.33|381.05|378.85|381.57|379.37|381.02|378.82|0
1645138200000|2022-02-17 22:50:00|381.02|378.82|381.02|378.82|381.12|378.92|381.02|378.82|0
1645138500000|2022-02-17 22:55:00|381.04|378.84|380.77|378.57|381.4|379.2|380.77|378.57|0
1645138800000|2022-02-17 23:00:00|381.05|378.85|384.98|382.78|385.22|383.02|380.57|378.37|0
1645139100000|2022-02-17 23:05:00|385.22|383.02|384.15|381.95|386.18|383.98|384.03|381.83|0
1645139400000|2022-02-17 23:10:00|384.27|382.07|382.83|380.63|384.27|382.07|382.36|380.16|0
1645139700000|2022-02-17 23:15:00|383.31|381.11|379.73|377.53|384.15|381.95|379.25|377.05|0
1645140000000|2022-02-17 23:20:00|379.62|377.42|378.06|375.86|380.09|377.89|377.35|375.15|0
1645140300000|2022-02-17 23:25:00|378.3|376.1|377.35|375.15|378.54|376.34|376.87|374.67|0
1645140600000|2022-02-17 23:30:00|377.59|375.39|375.2|373|377.59|375.39|374.97|372.77|0
1645140900000|2022-02-17 23:35:00|374.97|372.77|376.99|374.79|377.11|374.91|374.97|372.77|0
1645141200000|2022-02-17 23:40:00|376.87|374.67|376.87|374.67|377.58|375.38|375.44|373.24|0
1645141500000|2022-02-17 23:45:00|376.63|374.43|375.44|373.24|377.11|374.91|374.96|372.76|0
1645141800000|2022-02-17 23:50:00|375.32|373.12|376.86|374.66|376.86|374.66|374.85|372.65|0
1645142100000|2022-02-17 23:55:00|376.75|374.55|376.63|374.43|376.86|374.66|374.96|372.76|0
1645142400000|2022-02-18 00:00:00|376.86|374.66|374.72|372.52|377.1|374.9|374.01|371.81|0
1645142700000|2022-02-18 00:05:00|375.2|373|375.43|373.23|376.39|374.19|374.96|372.76|0
1645143000000|2022-02-18 00:10:00|375.91|373.71|376.15|373.95|377.34|375.14|374.61|372.41|0
1645143300000|2022-02-18 00:15:00|375.67|373.47|377.81|375.61|380.19|377.99|375.67|373.47|0
1645143600000|2022-02-18 00:20:00|378.05|375.85|380.67|378.47|381.62|379.42|378.05|375.85|0
1645143900000|2022-02-18 00:25:00|381.15|378.95|379.48|377.28|381.38|379.18|378.76|376.56|0
1645144200000|2022-02-18 00:30:00|379.6|377.4|379.95|377.75|381.14|378.94|378.52|376.32|0
1645144500000|2022-02-18 00:35:00|380.19|377.99|380.43|378.23|382.57|380.37|379.95|377.75|0
1645144800000|2022-02-18 00:40:00|380.9|378.7|381.62|379.42|381.86|379.66|380.19|377.99|0
1645145100000|2022-02-18 00:45:00|381.86|379.66|384|381.8|384.48|382.28|380.66|378.46|0
1645145400000|2022-02-18 00:50:00|384.24|382.04|380.42|378.22|386.15|383.95|380.42|378.22|0
1645145700000|2022-02-18 00:55:00|380.9|378.7|379.23|377.03|380.9|378.7|378.52|376.32|0
1645146000000|2022-02-18 01:00:00|378.75|376.55|377.21|375.01|379.23|377.03|376.73|374.53|0
1645146300000|2022-02-18 01:05:00|377.32|375.12|378.99|376.79|378.99|376.79|376.85|374.65|0
1645146600000|2022-02-18 01:10:00|378.75|376.55|379.7|377.5|380.9|378.7|378.75|376.55|0
1645146900000|2022-02-18 01:15:00|379.94|377.74|379.94|377.74|380.89|378.69|378.51|376.31|0
1645147200000|2022-02-18 01:20:00|380.06|377.86|379.35|377.15|380.65|378.45|379.22|377.02|0
1645147500000|2022-02-18 01:25:00|379.46|377.26|381.13|378.93|382.8|380.6|378.87|376.67|0
1645147800000|2022-02-18 01:30:00|381.61|379.41|364.74|362.54|383.04|380.84|362.85|360.65|0
1645148100000|2022-02-18 01:35:00|363.87|361.67|360.31|358.11|365.29|363.09|360.31|358.11|0
1645148400000|2022-02-18 01:40:00|360.08|357.88|359.36|357.16|360.55|358.35|358.26|356.06|0
1645148700000|2022-02-18 01:45:00|359.12|356.92|359.23|357.03|363.03|360.83|358.76|356.56|0
1645149000000|2022-02-18 01:50:00|359.47|357.27|354.26|352.06|360.18|357.98|351.9|349.7|0
1645149300000|2022-02-18 01:55:00|353.44|351.24|355.21|353.01|355.92|353.72|352.37|350.17|0
1645149600000|2022-02-18 02:00:00|354.73|352.53|354.26|352.06|355.92|353.72|353.08|350.88|0
1645149900000|2022-02-18 02:05:00|354.02|351.82|357.33|355.13|357.33|355.13|353.55|351.35|0
1645150200000|2022-02-18 02:10:00|357.1|354.9|355.68|353.48|357.33|355.13|354.97|352.77|0
1645150500000|2022-02-18 02:15:00|355.44|353.24|353.31|351.11|356.15|353.95|352.84|350.64|0
1645150800000|2022-02-18 02:20:00|353.08|350.88|354.26|352.06|354.73|352.53|352.6|350.4|0
1645151100000|2022-02-18 02:25:00|354.02|351.82|356.98|354.78|357.33|355.13|353.55|351.35|0
1645151400000|2022-02-18 02:30:00|357.09|354.89|356.38|354.18|357.09|354.89|355.43|353.23|0
1645151700000|2022-02-18 02:35:00|356.27|354.07|358.74|356.54|358.74|356.54|356.27|354.07|0
1645152000000|2022-02-18 02:40:00|358.87|356.67|357.8|355.6|360.4|358.2|357.56|355.36|0
1645152300000|2022-02-18 02:45:00|357.92|355.72|359.45|357.25|359.45|357.25|357.32|355.12|0
1645152600000|2022-02-18 02:50:00|358.74|356.54|357.32|355.12|359.45|357.25|357.08|354.88|0
1645152900000|2022-02-18 02:55:00|357.08|354.88|356.37|354.17|358.03|355.83|355.9|353.7|0
1645153200000|2022-02-18 03:00:00|356.14|353.94|357.55|355.35|358.26|356.06|356.14|353.94|0
1645153500000|2022-02-18 03:05:00|357.79|355.59|356.37|354.17|358.74|356.54|356.37|354.17|0
1645153800000|2022-02-18 03:10:00|356.61|354.41|354|351.8|357.08|354.88|354|351.8|0
1645154100000|2022-02-18 03:15:00|353.77|351.57|353.63|351.43|354.71|352.51|352.92|350.72|0
1645154400000|2022-02-18 03:20:00|353.87|351.67|354.34|352.14|355.05|352.85|353.39|351.19|0
1645154700000|2022-02-18 03:25:00|354.22|352.02|350.18|347.98|354.34|352.14|350.18|347.98|0
1645155000000|2022-02-18 03:30:00|350.42|348.22|352.07|349.87|352.07|349.87|350.18|347.98|0
1645155300000|2022-02-18 03:35:00|352.2|350|352.78|350.58|352.78|350.58|350.89|348.69|0
1645155600000|2022-02-18 03:40:00|352.9|350.7|351.72|349.52|353.25|351.05|351.36|349.16|0
1645155900000|2022-02-18 03:45:00|351.6|349.4|348.65|346.45|352.54|350.34|348.29|346.09|0
1645156200000|2022-02-18 03:50:00|348.76|346.56|350.41|348.21|351.12|348.92|348.52|346.32|0
1645156500000|2022-02-18 03:55:00|350.3|348.1|351.59|349.39|352.19|349.99|350.3|348.1|0
1645156800000|2022-02-18 04:00:00|351.83|349.63|348.99|346.79|351.83|349.63|347.94|345.74|0
1645157100000|2022-02-18 04:05:00|348.76|346.56|348.28|346.08|349.46|347.26|348.05|345.85|0
1645157400000|2022-02-18 04:10:00|348.17|345.97|348.75|346.55|349.7|347.5|347.81|345.61|0
1645157700000|2022-02-18 04:15:00|348.88|346.68|349.7|347.5|350.41|348.21|348.88|346.68|0
1645158000000|2022-02-18 04:20:00|349.46|347.26|348.04|345.84|350.41|348.21|348.04|345.84|0
1645158300000|2022-02-18 04:25:00|347.57|345.37|347.22|345.02|347.57|345.37|344.74|342.54|0
1645158600000|2022-02-18 04:30:00|347.33|345.13|348.28|346.08|348.75|346.55|347.33|345.13|0
1645158900000|2022-02-18 04:35:00|348.04|345.84|348.41|346.21|348.87|346.67|347.31|345.11|0
1645159200000|2022-02-18 04:40:00|348.17|345.97|348.17|345.97|348.88|346.68|347.82|345.62|0
1645159500000|2022-02-18 04:45:00|348.4|346.2|348.88|346.68|349.59|347.39|347.93|345.73|0
1645159800000|2022-02-18 04:50:00|349.12|346.92|348.88|346.68|349.12|346.92|348.4|346.2|0
1645160100000|2022-02-18 04:55:00|349.24|347.04|350.3|348.1|350.78|348.58|348.88|346.68|0
1645160400000|2022-02-18 05:00:00|350.54|348.34|348.88|346.68|350.78|348.58|348.64|346.44|0
1645160700000|2022-02-18 05:05:00|348.64|346.44|350.43|348.23|350.78|348.58|348.64|346.44|0
1645161000000|2022-02-18 05:10:00|350.54|348.34|350.54|348.34|351.02|348.82|349.47|347.27|0
1645161300000|2022-02-18 05:15:00|350.78|348.58|349.59|347.39|351.02|348.82|349.11|346.91|0
1645161600000|2022-02-18 05:20:00|349.35|347.15|351.19|348.99|351.45|349.25|349.35|347.15|0
1645161900000|2022-02-18 05:25:00|351.31|349.11|351.18|348.98|351.42|349.22|350.23|348.03|0
1645162200000|2022-02-18 05:30:00|350.95|348.75|350.47|348.27|350.95|348.75|349.63|347.43|0
1645162500000|2022-02-18 05:35:00|350.7|348.5|349.39|347.19|350.7|348.5|348.31|346.11|0
1645162800000|2022-02-18 05:40:00|349.27|347.07|350.46|348.26|350.94|348.74|349.27|347.07|0
1645163100000|2022-02-18 05:45:00|350.22|348.02|349.63|347.43|350.22|348.02|349.5|347.3|0
1645163400000|2022-02-18 05:50:00|349.74|347.54|350.94|348.74|351.18|348.98|349.5|347.3|0
1645163700000|2022-02-18 05:55:00|351.06|348.86|352.86|350.66|353.81|351.61|350.46|348.26|0
1645164000000|2022-02-18 06:00:00|354.29|352.09|356.58|354.38|358.14|355.94|354.05|351.85|0
1645164300000|2022-02-18 06:05:00|356.45|354.25|355.97|353.77|357.89|355.69|355.25|353.05|0
1645164600000|2022-02-18 06:10:00|356.1|353.9|356.58|354.38|357.17|354.97|355.14|352.94|0
1645164900000|2022-02-18 06:15:00|356.69|354.49|353.22|351.02|357.65|355.45|353.09|350.89|0
1645165200000|2022-02-18 06:20:00|353.46|351.26|352.37|350.17|354.41|352.21|352.37|350.17|0
1645165500000|2022-02-18 06:25:00|352.61|350.41|353.09|350.89|353.81|351.61|352.5|350.3|0
1645165800000|2022-02-18 06:30:00|353.57|351.37|354.53|352.33|354.53|352.33|352.13|349.93|0
1645166100000|2022-02-18 06:35:00|354.65|352.45|354.05|351.85|354.89|352.69|352.61|350.41|0
1645166400000|2022-02-18 06:40:00|353.93|351.73|353.5|351.3|354.53|352.33|352.61|350.41|0
1645166700000|2022-02-18 06:45:00|353.86|351.66|354.58|352.38|355.06|352.86|353.26|351.06|0
1645167000000|2022-02-18 06:50:00|354.82|352.62|355.54|353.34|356.38|354.18|354.82|352.62|0
1645167300000|2022-02-18 06:55:00|355.78|353.58|357.7|355.5|357.94|355.74|355.78|353.58|0
1645167600000|2022-02-18 07:00:00|357.46|355.26|355.53|353.33|358.78|356.58|354.81|352.61|0
1645167900000|2022-02-18 07:05:00|355.29|353.09|354.33|352.13|356.49|354.29|353.37|351.17|0
1645168200000|2022-02-18 07:10:00|354.22|352.02|354.46|352.26|357.21|355.01|353.85|351.65|0
1645168500000|2022-02-18 07:15:00|354.57|352.37|354.99|352.79|355.1|352.9|353.19|350.99|0
1645168800000|2022-02-18 07:20:00|354.86|352.66|357.5|355.3|357.5|355.3|354.39|352.19|0
1645169100000|2022-02-18 07:25:00|357.74|355.54|357.02|354.82|358.22|356.02|356.54|354.34|0
1645169400000|2022-02-18 07:30:00|357.26|355.06|358.22|356.02|358.7|356.5|355.47|353.27|0
1645169700000|2022-02-18 07:35:00|357.98|355.78|357.86|355.66|359.31|357.11|357.02|354.82|0
1645170000000|2022-02-18 07:40:00|357.74|355.54|355.58|353.38|357.98|355.78|355.1|352.9|0
1645170300000|2022-02-18 07:45:00|355.34|353.14|356.54|354.34|356.54|354.34|354.62|352.42|0
1645170600000|2022-02-18 07:50:00|356.78|354.58|357.5|355.3|357.62|355.42|356.06|353.86|0
1645170900000|2022-02-18 07:55:00|357.26|355.06|356.54|354.34|359.18|356.98|356.06|353.86|0
1645171200000|2022-02-18 08:00:00|357.02|354.82|354.01|351.81|357.02|354.82|350.55|348.35|0
1645171500000|2022-02-18 08:05:00|354.77|352.97|353.19|351.39|357.76|355.96|353.19|351.39|0
1645171800000|2022-02-18 08:10:00|353.67|351.87|352.11|350.31|354.87|353.07|351.27|349.47|0
1645172100000|2022-02-18 08:15:00|352.35|350.55|354.43|352.63|355.15|353.35|352.11|350.31|0
1645172400000|2022-02-18 08:20:00|354.67|352.87|354.67|352.87|355.15|353.35|351.54|349.74|0
1645172700000|2022-02-18 08:25:00|355.39|353.59|352.87|351.07|355.63|353.83|352.39|350.59|0
1645173000000|2022-02-18 08:30:00|352.74|350.94|353.59|351.79|355.87|354.07|352.02|350.22|0
1645173300000|2022-02-18 08:35:00|353.46|351.66|349.61|347.81|354.91|353.11|348.89|347.09|0
1645173600000|2022-02-18 08:40:00|349.85|348.05|348.41|346.61|349.85|348.05|346.73|344.93|0
1645173900000|2022-02-18 08:45:00|348.17|346.37|351.78|349.98|352.02|350.22|347.45|345.65|0
1645174200000|2022-02-18 08:50:00|352.02|350.22|352.74|350.94|353.94|352.14|351.78|349.98|0
1645174500000|2022-02-18 08:55:00|352.86|351.06|354.31|352.51|355.63|353.83|352.02|350.22|0
1645174800000|2022-02-18 09:00:00|354.18|352.38|354.66|352.86|356.96|355.16|352.98|351.18|0
1645175100000|2022-02-18 09:05:00|354.79|352.99|356.59|354.79|356.59|354.79|352.74|350.94|0
1645175400000|2022-02-18 09:10:00|356.47|354.67|361.18|359.38|363.59|361.79|356.47|354.67|0
1645175700000|2022-02-18 09:15:00|360.69|358.89|360.09|358.29|362.14|360.34|359.73|357.93|0
1645176000000|2022-02-18 09:20:00|360.21|358.41|359.73|357.93|361.42|359.62|359.61|357.81|0
1645176300000|2022-02-18 09:25:00|359.48|357.68|358.4|356.6|359.72|357.92|356.83|355.03|0
1645176600000|2022-02-18 09:30:00|358.52|356.72|356.77|354.97|358.76|356.96|356.77|354.97|0
1645176900000|2022-02-18 09:35:00|356.64|354.84|358.27|356.47|358.51|356.71|355.92|354.12|0
1645177200000|2022-02-18 09:40:00|358.51|356.71|357.06|355.26|358.51|356.71|356.33|354.53|0
1645177500000|2022-02-18 09:45:00|357.3|355.5|358.75|356.95|360.21|358.41|357.06|355.26|0
1645177800000|2022-02-18 09:50:00|358.51|356.71|357.06|355.26|359.24|357.44|357.06|355.26|0
1645178100000|2022-02-18 09:55:00|356.82|355.02|354.16|352.36|357.06|355.26|353.43|351.63|0
1645178400000|2022-02-18 10:00:00|354.04|352.24|354.16|352.36|355.25|353.45|353.19|351.39|0
1645178700000|2022-02-18 10:05:00|354.77|352.97|357.06|355.26|358.27|356.47|354.4|352.6|0
1645179000000|2022-02-18 10:10:00|357.3|355.5|357.06|355.26|359.72|357.92|357.06|355.26|0
1645179300000|2022-02-18 10:15:00|357.3|355.5|355.85|354.05|357.54|355.74|354.88|353.08|0
1645179600000|2022-02-18 10:20:00|355.36|353.56|355.73|353.93|355.84|354.04|354.64|352.84|0
1645179900000|2022-02-18 10:25:00|355.6|353.8|355.36|353.56|355.84|354.04|354.15|352.35|0
1645180200000|2022-02-18 10:30:00|355.12|353.32|356.08|354.28|357.05|355.25|355.12|353.32|0
1645180500000|2022-02-18 10:35:00|356.33|354.53|354.39|352.59|357.54|355.74|354.15|352.35|0
1645180800000|2022-02-18 10:40:00|354.63|352.83|355.48|353.68|355.84|354.04|354.63|352.83|0
1645181100000|2022-02-18 10:45:00|355.24|353.44|354.87|353.07|356.08|354.28|354.39|352.59|0
1645181400000|2022-02-18 10:50:00|355.6|353.8|356.57|354.77|358.5|356.7|355.6|353.8|0
1645181700000|2022-02-18 10:55:00|356.81|355.01|358.02|356.22|358.74|356.94|355.36|353.56|0
1645182000000|2022-02-18 11:00:00|358.14|356.34|358.74|356.94|359.71|357.91|357.53|355.73|0
1645182300000|2022-02-18 11:05:00|358.87|357.07|356.69|354.89|359.11|357.31|356.32|354.52|0
1645182600000|2022-02-18 11:10:00|356.56|354.76|357.53|355.73|359.71|357.91|356.08|354.28|0
1645182900000|2022-02-18 11:15:00|357.41|355.61|354.63|352.83|357.41|355.61|353.66|351.86|0
1645183200000|2022-02-18 11:20:00|354.87|353.07|355.59|353.79|356.32|354.52|354.14|352.34|0
1645183500000|2022-02-18 11:25:00|355.83|354.03|356.08|354.28|356.32|354.52|355.59|353.79|0
1645183800000|2022-02-18 11:30:00|356.32|354.52|357.28|355.48|357.53|355.73|355.59|353.79|0
1645184100000|2022-02-18 11:35:00|357.53|355.73|356.56|354.76|358.01|356.21|355.83|354.03|0
1645184400000|2022-02-18 11:40:00|356.44|354.64|359.95|358.15|359.95|358.15|355.83|354.03|0
1645184700000|2022-02-18 11:45:00|360.91|359.11|364.07|362.27|364.07|362.27|359.46|357.66|0
1645185000000|2022-02-18 11:50:00|364.55|362.75|363.34|361.54|365.52|363.72|362.13|360.33|0
1645185300000|2022-02-18 11:55:00|363.58|361.78|361.09|359.29|365.04|363.24|361.09|359.29|0
1645185600000|2022-02-18 12:00:00|360.84|359.04|359.15|357.35|362.54|360.74|358.91|357.11|0
1645185900000|2022-02-18 12:05:00|358.91|357.11|357.7|355.9|359.39|357.59|356.01|354.21|0
1645186200000|2022-02-18 12:10:00|357.94|356.14|357.7|355.9|358.18|356.38|356.97|355.17|0
1645186500000|2022-02-18 12:15:00|357.46|355.66|357.22|355.42|358.42|356.62|357.22|355.42|0
1645186800000|2022-02-18 12:20:00|357.46|355.66|356.97|355.17|359.39|357.59|356.49|354.69|0
1645187100000|2022-02-18 12:25:00|356.73|354.93|358.42|356.62|358.42|356.62|356.49|354.69|0
1645187400000|2022-02-18 12:30:00|358.18|356.38|356.73|354.93|358.42|356.62|356.73|354.93|0
1645187700000|2022-02-18 12:35:00|356.49|354.69|356.97|355.17|356.97|355.17|355.76|353.96|0
1645188000000|2022-02-18 12:40:00|357.21|355.41|356|354.2|357.21|355.41|355.76|353.96|0
1645188300000|2022-02-18 12:45:00|355.76|353.96|356|354.2|357.45|355.65|355.28|353.48|0
1645188600000|2022-02-18 12:50:00|356.24|354.44|358.42|356.62|358.42|356.62|355.52|353.72|0
1645188900000|2022-02-18 12:55:00|358.66|356.86|356.24|354.44|358.66|356.86|356.24|354.44|0
1645189200000|2022-02-18 13:00:00|356.48|354.68|356|354.2|357.93|356.13|355.28|353.48|0
1645189500000|2022-02-18 13:05:00|355.52|353.72|362.53|360.73|363.01|361.21|354.07|352.27|0
1645189800000|2022-02-18 13:10:00|363.38|361.58|368.34|366.54|370.28|368.48|363.38|361.58|0
1645190100000|2022-02-18 13:15:00|369.07|367.27|367.35|365.55|370.28|368.48|366.4|364.6|0
1645190400000|2022-02-18 13:20:00|367.11|365.31|375.27|373.47|375.75|373.95|367.11|365.31|0
1645190700000|2022-02-18 13:25:00|375.03|373.23|382.19|380.39|384|382.2|374.3|372.5|0
1645191000000|2022-02-18 13:30:00|381.82|380.02|385.56|383.4|393.09|390.93|381.82|380.02|0
1645191300000|2022-02-18 13:35:00|385.31|383.15|378.46|376.66|386.79|384.63|378.22|376.42|0
1645191600000|2022-02-18 13:40:00|378.7|376.9|380.15|378.35|381.36|379.56|378.7|376.9|0
1645191900000|2022-02-18 13:45:00|380.04|378.24|381.12|379.32|383.78|381.98|380.04|378.24|0
1645192200000|2022-02-18 13:50:00|381.25|379.45|377.97|376.17|382.46|380.66|376.04|374.24|0
1645192500000|2022-02-18 13:55:00|378.22|376.42|378.06|376.26|379.42|377.62|377.01|375.21|0
1645192800000|2022-02-18 14:00:00|377.82|376.02|374.67|372.87|379.27|377.47|372.98|371.18|0
1645193100000|2022-02-18 14:05:00|374.92|373.12|377.82|376.02|377.82|376.02|374.43|372.63|0
1645193400000|2022-02-18 14:10:00|379.27|377.47|383.64|381.84|383.64|381.84|378.55|376.75|0
1645193700000|2022-02-18 14:15:00|383.39|381.59|384.12|382.32|384.61|382.81|380.48|378.68|0
1645194000000|2022-02-18 14:20:00|383.76|381.96|382.66|380.86|386.06|384.26|382.42|380.62|0
1645194300000|2022-02-18 14:25:00|381.69|379.89|375.15|373.35|383.63|381.83|375.04|373.24|0
1645194600000|2022-02-18 14:30:00|375.64|373.84|380.96|379.16|380.96|379.16|371.77|369.97|0
1645194900000|2022-02-18 14:35:00|381.45|379.65|377.33|375.53|386.06|384.26|372.49|370.69|0
1645195200000|2022-02-18 14:40:00|377.57|375.77|388.49|386.69|389.22|387.42|377.57|375.77|0
1645195500000|2022-02-18 14:45:00|388.25|386.45|378.54|376.74|390.19|388.39|378.54|376.74|0
1645195800000|2022-02-18 14:50:00|378.3|376.5|365.97|364.17|378.54|376.74|365.97|364.17|0
1645196100000|2022-02-18 14:55:00|365.01|363.21|366.34|364.54|368.63|366.83|363.93|362.13|0
1645196400000|2022-02-18 15:00:00|366.82|365.02|370.8|369|373.21|371.41|365.49|363.69|0
1645196700000|2022-02-18 15:05:00|370.07|368.27|372.61|370.81|373.94|372.14|367.42|365.62|0
1645197000000|2022-02-18 15:10:00|373.45|371.65|372.97|371.17|378.54|376.74|368.38|366.58|0
1645197300000|2022-02-18 15:15:00|373.21|371.41|372.97|371.17|376.35|374.55|364.28|362.48|0
1645197600000|2022-02-18 15:20:00|373.21|371.41|379.74|377.94|381.2|379.4|372|370.2|0
1645197900000|2022-02-18 15:25:00|379.5|377.7|382.03|380.23|382.75|380.95|376.35|374.55|0
1645198200000|2022-02-18 15:30:00|381.67|379.87|387.59|385.79|390.5|388.7|381.67|379.87|0
1645198500000|2022-02-18 15:35:00|387.83|386.03|390.64|388.84|391.37|389.57|386.27|384.47|0
1645198800000|2022-02-18 15:40:00|389.92|388.12|388.85|387.25|395.25|393.45|388.36|386.76|0
1645199100000|2022-02-18 15:45:00|388.61|387.01|396.2|394.6|397.42|395.82|387.64|386.04|0
1645199400000|2022-02-18 15:50:00|395.47|393.87|391.59|389.99|395.47|393.87|388.92|387.32|0
1645199700000|2022-02-18 15:55:00|391.35|389.75|394.99|393.39|396.81|395.21|390.13|388.53|0
1645200000000|2022-02-18 16:00:00|394.74|393.14|410.16|408.56|411.62|410.02|394.74|393.14|0
1645200300000|2022-02-18 16:05:00|409.43|407.83|407.97|406.37|411.37|409.77|403.11|401.51|0
1645200600000|2022-02-18 16:10:00|408.7|407.1|407.23|405.31|413.03|411.43|406.37|404.45|0
1645200900000|2022-02-18 16:15:00|406.99|405.07|400.54|398.62|408.32|406.4|400.3|398.38|0
1645201200000|2022-02-18 16:20:00|400.78|398.86|398.11|396.19|400.78|398.86|395.69|393.77|0
1645201500000|2022-02-18 16:25:00|397.76|395.84|400.27|398.35|400.27|398.35|394.24|392.32|0
1645201800000|2022-02-18 16:30:00|399.67|397.75|401.24|399.32|404.16|402.24|396.27|394.35|0
1645202100000|2022-02-18 16:35:00|401.48|399.56|398.33|396.41|403.55|401.63|394.58|392.66|0
1645202400000|2022-02-18 16:40:00|398.09|396.17|402.13|400.21|402.62|400.7|395.42|393.5|0
1645202700000|2022-02-18 16:45:00|402.62|400.7|405.13|403.21|406.47|404.55|398.09|396.17|0
1645203000000|2022-02-18 16:50:00|405.62|403.7|410.24|408.32|411.7|409.78|404.89|402.97|0
1645203300000|2022-02-18 16:55:00|410|408.08|417.07|415.15|420.48|418.56|409.02|407.1|0
1645203600000|2022-02-18 17:00:00|417.31|415.39|418.49|416.57|420.57|418.65|415.42|413.5|0
1645203900000|2022-02-18 17:05:00|418.25|416.33|410.28|408.36|418.25|416.33|410.28|408.36|0
1645204200000|2022-02-18 17:10:00|410.04|408.12|410.03|408.11|411.26|409.34|406.13|404.21|0
1645204500000|2022-02-18 17:15:00|409.79|407.87|404.67|402.75|412.23|410.31|399.56|397.64|0
1645204800000|2022-02-18 17:20:00|404.43|402.51|410.52|408.6|410.52|408.6|402.96|401.04|0
1645205100000|2022-02-18 17:25:00|411.25|409.33|408.81|406.89|411.25|409.33|405.4|403.48|0
1645205400000|2022-02-18 17:30:00|409.3|407.38|412.24|410.32|416.38|414.46|404.16|402.24|0
1645205700000|2022-02-18 17:35:00|412.73|410.81|420.55|418.63|423.25|421.33|409.8|407.88|0
1645206000000|2022-02-18 17:40:00|421.53|419.61|420.55|418.63|421.78|419.86|414.68|412.76|0
1645206300000|2022-02-18 17:45:00|421.04|419.12|421.04|419.12|423.25|421.33|419.09|417.17|0
1645206600000|2022-02-18 17:50:00|421.29|419.37|420.8|418.88|423.98|422.06|416.88|414.96|0
1645206900000|2022-02-18 17:55:00|421.04|419.12|424.78|422.86|424.78|422.86|418.35|416.43|0
1645207200000|2022-02-18 18:00:00|424.04|422.12|424.04|422.12|426.13|424.21|421.59|419.67|0
1645207500000|2022-02-18 18:05:00|423.43|421.51|422.33|420.41|426.74|424.82|420.86|418.94|0
1645207800000|2022-02-18 18:10:00|422.57|420.65|426|424.08|426.73|424.81|422.08|420.16|0
1645208100000|2022-02-18 18:15:00|426.24|424.32|428.17|426.25|431.15|429.23|423.55|421.63|0
1645208400000|2022-02-18 18:20:00|428.42|426.5|417.29|415.37|429.15|427.23|416.68|414.76|0
1645208700000|2022-02-18 18:25:00|417.78|415.86|423.34|421.42|425.06|423.14|417.78|415.86|0
1645209000000|2022-02-18 18:30:00|423.47|421.55|420.63|418.71|424.81|422.89|420.14|418.22|0
1645209300000|2022-02-18 18:35:00|421.62|419.7|414.34|412.42|423.47|421.55|413.84|411.92|0
1645209600000|2022-02-18 18:40:00|414.58|412.66|416.8|414.88|419.26|417.34|413.84|411.92|0
1645209900000|2022-02-18 18:45:00|416.55|414.63|410.89|408.97|416.8|414.88|408.93|407.01|0
1645210200000|2022-02-18 18:50:00|411.38|409.46|405.98|404.06|411.88|409.96|405.74|403.82|0
1645210500000|2022-02-18 18:55:00|406.72|404.8|409.15|407.23|409.39|407.47|406.17|404.25|0
1645210800000|2022-02-18 19:00:00|409.39|407.47|406.44|404.52|409.39|407.47|403.5|401.58|0
1645211100000|2022-02-18 19:05:00|405.46|403.54|410.16|408.24|411.6|409.68|404.48|402.56|0
1645211400000|2022-02-18 19:10:00|410.04|408.12|408.21|406.29|411.51|409.59|407.09|405.17|0
1645211700000|2022-02-18 19:15:00|407.97|406.05|400.11|398.19|408.95|407.03|399.13|397.21|0
1645212000000|2022-02-18 19:20:00|399.87|397.95|391.85|389.93|401.09|399.17|391.85|389.93|0
1645212300000|2022-02-18 19:25:00|392.1|390.18|387.21|385.29|393.81|391.89|385.49|383.57|0
1645212600000|2022-02-18 19:30:00|386.72|384.8|384.76|382.84|387.22|385.3|379.12|377.2|0
1645212900000|2022-02-18 19:35:00|384.27|382.35|392.04|390.12|393.51|391.59|384.27|382.35|0
1645213200000|2022-02-18 19:40:00|392.29|390.37|395.97|394.05|395.97|394.05|391.06|389.14|0
1645213500000|2022-02-18 19:45:00|395.72|393.8|399.65|397.73|399.65|397.73|393.02|391.1|0
1645213800000|2022-02-18 19:50:00|399.53|397.61|385.18|383.26|401.13|399.21|385.18|383.26|0
1645214100000|2022-02-18 19:55:00|384.69|382.77|382.85|380.93|388|386.08|381.02|379.1|0
1645214400000|2022-02-18 20:00:00|382.36|380.44|385|383.08|386.72|384.8|375.27|373.35|0
1645214700000|2022-02-18 20:05:00|385.25|383.33|390.32|388.4|394.09|392.17|382.06|380.14|0
1645215000000|2022-02-18 20:10:00|389.83|387.91|393.56|391.64|396.43|394.51|383.71|381.79|0
1645215300000|2022-02-18 20:15:00|393.81|391.89|403.39|401.47|403.63|401.71|390.87|388.95|0
1645215600000|2022-02-18 20:20:00|403.63|401.71|402.51|400.59|405.6|403.68|398.72|396.8|0
1645215900000|2022-02-18 20:25:00|403.24|401.32|406.19|404.27|406.68|404.76|399.56|397.64|0
1645216200000|2022-02-18 20:30:00|405.94|404.02|416.37|414.45|420.55|418.63|405.94|404.02|0
1645216500000|2022-02-18 20:35:00|416.86|414.94|412.68|410.76|417.6|415.68|409.24|407.32|0
1645216800000|2022-02-18 20:40:00|412.92|411|399.92|398|412.92|411|398.45|396.53|0
1645217100000|2022-02-18 20:45:00|397.22|395.3|399.07|397.15|407.52|405.6|394.29|392.37|0
1645217400000|2022-02-18 20:50:00|398.33|396.41|408.3|406.38|412.33|410.41|398.33|396.41|0
1645217700000|2022-02-18 20:55:00|407.56|405.64|409.04|407.12|411.75|409.83|405.1|403.18|0
1645218000000|2022-02-18 21:00:00|405.84|403.92|399.94|398.02|406.09|404.17|396.26|394.34|0
1645218300000|2022-02-18 21:05:00|399.69|397.77|403.63|401.71|403.87|401.95|399.45|397.53|0
1645218600000|2022-02-18 21:10:00|403.87|401.95|402.64|400.72|405.84|403.92|402.15|400.23|0
1645516800000|2022-02-22 08:00:00|490.53|488.13|483.22|480.82|491.28|488.88|482.1|479.7|0
1645517100000|2022-02-22 08:05:00|482.36|480.44|482.24|480.32|485.33|483.41|478.03|476.11|0
1645517400000|2022-02-22 08:10:00|481.99|480.07|469.85|467.93|482.11|480.19|467.25|465.33|0
1645517700000|2022-02-22 08:15:00|469.61|467.69|471.03|469.11|478.03|476.11|466.14|464.22|0
1645518000000|2022-02-22 08:20:00|470.54|468.62|470.04|468.12|475.5|473.58|467.44|465.52|0
1645518300000|2022-02-22 08:25:00|470.54|468.62|466.5|464.58|471.78|469.86|463.77|461.85|0
1645518600000|2022-02-22 08:30:00|467.62|465.7|469.73|467.81|472.71|470.79|466.75|464.83|0
1645518900000|2022-02-22 08:35:00|469.61|467.69|467.25|465.33|471.1|469.18|466.38|464.46|0
1645519200000|2022-02-22 08:40:00|468.49|466.57|461.54|459.62|468.49|466.57|459.19|457.27|0
1645519500000|2022-02-22 08:45:00|461.29|459.37|462.16|460.24|467.25|465.33|459.55|457.63|0
1645519800000|2022-02-22 08:50:00|462.28|460.36|462.91|460.99|463.9|461.98|457.2|455.28|0
1645520100000|2022-02-22 08:55:00|463.29|461.37|457.32|455.4|464.28|462.36|456.2|454.28|0
1645520400000|2022-02-22 09:00:00|457.07|455.15|461.68|459.76|462.67|460.75|455.34|453.42|0
1645520700000|2022-02-22 09:05:00|461.43|459.51|457.96|456.04|466.4|464.48|457.96|456.04|0
1645521000000|2022-02-22 09:10:00|457.84|455.92|461.93|460.01|465.16|463.24|456.71|454.79|0
1645521300000|2022-02-22 09:15:00|461.68|459.76|456.22|454.3|464.16|462.24|456.22|454.3|0
1645521600000|2022-02-22 09:20:00|456.46|454.54|460.69|458.77|460.93|459.01|455.35|453.43|0
1645521900000|2022-02-22 09:25:00|460.44|458.52|455.72|453.8|460.44|458.52|454.73|452.81|0
1645522200000|2022-02-22 09:30:00|455.97|454.05|453.86|451.94|457.09|455.17|451|449.08|0
1645522500000|2022-02-22 09:35:00|454.73|452.81|453.86|451.94|455.35|453.43|451.88|449.96|0
1645522800000|2022-02-22 09:40:00|453.98|452.06|457.09|455.17|457.71|455.79|452.99|451.07|0
1645523100000|2022-02-22 09:45:00|457.21|455.29|458.95|457.03|459.44|457.52|456.34|454.42|0
1645523400000|2022-02-22 09:50:00|458.83|456.91|453.98|452.06|458.83|456.91|452.99|451.07|0
1645523700000|2022-02-22 09:55:00|455.35|453.43|460.93|459.01|462.55|460.63|453.98|452.06|0
1645524000000|2022-02-22 10:00:00|460.32|458.4|452.22|450.3|460.81|458.89|450.24|448.32|0
1645524300000|2022-02-22 10:05:00|452.1|450.18|450.86|448.94|452.97|451.05|449.99|448.07|0
1645524600000|2022-02-22 10:10:00|450.61|448.69|437.72|435.8|452.22|450.3|436.35|434.43|0
1645524900000|2022-02-22 10:15:00|437.09|435.17|434.12|432.2|439.57|437.65|433.62|431.7|0
1645525200000|2022-02-22 10:20:00|433.62|431.7|429.41|427.49|434.37|432.45|426.2|424.28|0
1645525500000|2022-02-22 10:25:00|429.66|427.74|429.79|427.87|430.65|428.73|426.2|424.28|0
1645525800000|2022-02-22 10:30:00|429.66|427.74|431.15|429.23|433.38|431.46|428.42|426.5|0
1645526100000|2022-02-22 10:35:00|431.03|429.11|409.41|407.49|432.64|430.72|409.41|407.49|0
1645526400000|2022-02-22 10:40:00|409.65|407.73|408.42|406.5|411.13|409.21|401.77|399.85|0
1645526700000|2022-02-22 10:45:00|407.19|405.27|410.88|408.96|412.86|410.94|406.2|404.28|0
1645527000000|2022-02-22 10:50:00|411.01|409.09|407.68|405.76|411.01|409.09|404.48|402.56|0
1645527300000|2022-02-22 10:55:00|407.81|405.89|415.7|413.78|415.82|413.9|406.94|405.02|0
1645527600000|2022-02-22 11:00:00|415.33|413.41|411.13|409.21|416.94|415.02|410.77|408.85|0
1645527900000|2022-02-22 11:05:00|411.62|409.7|416.94|415.02|418.42|416.5|411.51|409.59|0
1645528200000|2022-02-22 11:10:00|416.07|414.15|417.79|415.87|419.28|417.36|414.22|412.3|0
1645528500000|2022-02-22 11:15:00|418.29|416.37|416.56|414.64|419.65|417.73|414.96|413.04|0
1645528800000|2022-02-22 11:20:00|415.57|413.65|417.68|415.76|417.68|415.76|411.87|409.95|0
1645529100000|2022-02-22 11:25:00|417.81|415.89|418.3|416.38|419.17|417.25|415.7|413.78|0
1645529400000|2022-02-22 11:30:00|417.93|416.01|422.14|420.22|423.87|421.95|416.69|414.77|0
1645529700000|2022-02-22 11:35:00|421.89|419.97|427.09|425.17|427.09|425.17|420.16|418.24|0
1645530000000|2022-02-22 11:40:00|426.1|424.18|422.88|420.96|428.33|426.41|422.26|420.34|0
1645530300000|2022-02-22 11:45:00|422.51|420.59|420.15|418.23|422.63|420.71|420.15|418.23|0
1645530600000|2022-02-22 11:50:00|420.4|418.48|415.95|414.03|421.14|419.22|412.24|410.32|0
1645530900000|2022-02-22 11:55:00|415.45|413.53|416.94|415.02|416.94|415.02|414.35|412.43|0
1645531200000|2022-02-22 12:00:00|416.69|414.77|422.13|420.21|425.85|423.93|416.69|414.77|0
1645531500000|2022-02-22 12:05:00|422.01|420.09|419.04|417.12|422.63|420.71|418.42|416.5|0
1645531800000|2022-02-22 12:10:00|418.92|417|412.98|411.06|420.28|418.36|412.49|410.57|0
1645532100000|2022-02-22 12:15:00|413.11|411.19|405.82|403.9|413.36|411.44|405.82|403.9|0
1645532400000|2022-02-22 12:20:00|404.83|402.91|408.53|406.61|408.91|406.99|402.36|400.44|0
1645532700000|2022-02-22 12:25:00|409.03|407.11|411|409.08|411.25|409.33|409.03|407.11|0
1645533000000|2022-02-22 12:30:00|411.25|409.33|409.77|407.85|414.84|412.92|409.02|407.1|0
1645533300000|2022-02-22 12:35:00|409.52|407.6|412.61|410.69|417.56|415.64|409.52|407.6|0
1645533600000|2022-02-22 12:40:00|412.12|410.2|410.26|408.34|414.96|413.04|410.01|408.09|0
1645533900000|2022-02-22 12:45:00|410.39|408.47|410.75|408.83|411.25|409.33|406.19|404.27|0
1645534200000|2022-02-22 12:50:00|410.51|408.59|409.02|407.1|410.75|408.83|406.8|404.88|0
1645534500000|2022-02-22 12:55:00|408.9|406.98|410.51|408.59|411.25|409.33|408.9|406.98|0
1645534800000|2022-02-22 13:00:00|410.26|408.34|413.6|411.68|416.93|415.01|409.27|407.35|0
1645535100000|2022-02-22 13:05:00|413.97|412.05|411.37|409.45|415.82|413.9|410.26|408.34|0
1645535400000|2022-02-22 13:10:00|411.49|409.57|418.66|416.74|418.91|416.99|411.49|409.57|0
1645535700000|2022-02-22 13:15:00|418.79|416.87|417.76|416.16|419.99|418.39|415.78|414.18|0
1645536000000|2022-02-22 13:20:00|418.26|416.66|420.48|418.88|421.97|420.37|417.76|416.16|0
1645536300000|2022-02-22 13:25:00|420.73|419.13|423.09|421.49|423.45|421.85|418.26|416.66|0
1645536600000|2022-02-22 13:30:00|423.45|421.85|417.02|415.42|423.45|421.85|415.78|414.18|0
1645536900000|2022-02-22 13:35:00|417.27|415.67|413.93|412.33|418.26|416.66|413.8|412.2|0
1645537200000|2022-02-22 13:40:00|414.05|412.45|410.34|408.74|414.05|412.45|409.35|407.75|0
1645537500000|2022-02-22 13:45:00|410.09|408.49|412.32|410.72|414.05|412.45|409.85|408.25|0
1645537800000|2022-02-22 13:50:00|412.2|410.6|413.8|412.2|414.3|412.7|410.84|409.24|0
1645538100000|2022-02-22 13:55:00|414.3|412.7|413.55|411.95|415.04|413.44|412.45|410.85|0
1645538400000|2022-02-22 14:00:00|414.3|412.7|414.54|412.94|415.78|414.18|410.09|408.49|0
1645538700000|2022-02-22 14:05:00|414.79|413.19|415.28|413.68|417.02|415.42|414.3|412.7|0
1645539000000|2022-02-22 14:10:00|415.78|414.18|417.02|415.42|417.26|415.66|412.81|411.21|0
1645539300000|2022-02-22 14:15:00|416.27|414.67|417.26|415.66|418.25|416.65|415.78|414.18|0
1645539600000|2022-02-22 14:20:00|418|416.4|419.74|418.14|419.98|418.38|417.01|415.41|0
1645539900000|2022-02-22 14:25:00|419.98|418.38|429.15|427.55|429.15|427.55|419.98|418.38|0
1645540200000|2022-02-22 14:30:00|428.16|426.56|438.82|437.22|439.57|437.97|421.47|419.87|0
1645540500000|2022-02-22 14:35:00|437.33|435.73|437.61|436.01|442.3|440.7|430.65|429.05|0
1645540800000|2022-02-22 14:40:00|436.87|435.27|425.47|423.87|440.09|438.49|419.04|417.44|0
1645541100000|2022-02-22 14:45:00|424.86|423.26|405.95|404.35|426.09|424.49|405.95|404.35|0
1645541400000|2022-02-22 14:50:00|405.21|403.61|397.24|395.64|409.41|407.81|395.36|393.76|0
1645541700000|2022-02-22 14:55:00|396.5|394.9|405.65|404.05|408.37|406.77|396.5|394.9|0
1645542000000|2022-02-22 15:00:00|405.9|404.3|408.15|406.55|413.09|411.49|405.04|403.44|0
1645542300000|2022-02-22 15:05:00|407.41|405.81|411.36|409.76|417.54|415.94|406.67|405.07|0
1645542600000|2022-02-22 15:10:00|411.61|410.01|405.69|404.09|418.53|416.93|404.95|403.35|0
1645542900000|2022-02-22 15:15:00|405.19|403.59|403.22|401.62|407.91|406.31|401.98|400.38|0
1645543200000|2022-02-22 15:20:00|403.71|402.11|407.91|406.31|408.15|406.55|397.79|396.19|0
1645543500000|2022-02-22 15:25:00|407.41|405.81|393.53|391.93|407.41|405.81|393.53|391.93|0
1645543800000|2022-02-22 15:30:00|393.77|392.17|405.1|403.5|408.07|406.47|393.53|391.93|0
1645544100000|2022-02-22 15:35:00|406.34|404.74|412.94|411.34|412.94|411.34|404.61|403.01|0
1645544400000|2022-02-22 15:40:00|412.82|411.22|414.67|413.07|420.37|418.77|409.72|408.12|0
1645544700000|2022-02-22 15:45:00|415.17|413.57|415.05|413.45|419.87|418.27|412.94|411.34|0
1645545000000|2022-02-22 15:50:00|415.66|414.06|422.63|421.03|425.35|423.75|415.66|414.06|0
1645545300000|2022-02-22 15:55:00|424.11|422.51|429.03|427.43|430.52|428.92|422.33|420.73|0
1645545600000|2022-02-22 16:00:00|430.02|428.42|427.54|425.94|430.27|428.67|423.57|421.97|0
1645545900000|2022-02-22 16:05:00|429.03|427.43|433.5|431.9|433.5|431.9|424.69|423.09|0
1645546200000|2022-02-22 16:10:00|433|431.4|433.27|431.67|434.26|432.66|427.92|426.32|0
1645546500000|2022-02-22 16:15:00|432.77|431.17|434.76|433.16|437.49|435.89|430.29|428.69|0
1645546800000|2022-02-22 16:20:00|435.01|433.41|433.51|431.91|438.23|436.63|432.27|430.67|0
1645547100000|2022-02-22 16:25:00|433.02|431.42|434.01|432.41|435.75|434.15|424.08|422.48|0
1645547400000|2022-02-22 16:30:00|434.51|432.91|431.53|429.93|436|434.4|428.3|426.7|0
1645547700000|2022-02-22 16:35:00|429.04|427.44|433.76|432.16|438.48|436.88|429.04|427.44|0
1645548000000|2022-02-22 16:40:00|434.26|432.66|432.27|430.67|435.75|434.15|428.55|426.95|0
1645548300000|2022-02-22 16:45:00|432.77|431.17|429.54|427.94|434.26|432.66|428.3|426.7|0
1645548600000|2022-02-22 16:50:00|429.79|428.19|440.47|438.87|441.46|439.86|424.08|422.48|0
1645548900000|2022-02-22 16:55:00|441.22|439.62|435|433.4|443.45|441.85|435|433.4|0
1645549200000|2022-02-22 17:00:00|435.25|433.65|432.77|431.17|436.74|435.14|429.29|427.69|0
1645549500000|2022-02-22 17:05:00|433.02|431.42|431.03|429.43|434.26|432.66|428.55|426.95|0
1645549800000|2022-02-22 17:10:00|430.78|429.18|437.49|435.89|438.98|437.38|430.78|429.18|0
1645550100000|2022-02-22 17:15:00|437.74|436.14|442.96|441.36|443.45|441.85|437.74|436.14|0
1645550400000|2022-02-22 17:20:00|442.84|441.24|443.45|441.85|443.58|441.98|437.49|435.89|0
1645550700000|2022-02-22 17:25:00|444.2|442.6|442.95|441.35|444.7|443.1|438.73|437.13|0
1645551000000|2022-02-22 17:30:00|443.2|441.6|448.18|446.58|448.67|447.07|441.21|439.61|0
1645551300000|2022-02-22 17:35:00|447.93|446.33|444.94|443.34|447.93|446.33|441.46|439.86|0
1645551600000|2022-02-22 17:40:00|444.82|443.22|447.48|445.88|449.17|447.57|444.69|443.09|0
1645551900000|2022-02-22 17:45:00|447.97|446.37|453.69|452.09|455.18|453.58|446.23|444.63|0
1645552200000|2022-02-22 17:50:00|453.44|451.84|453.2|451.6|453.69|452.09|449.22|447.62|0
1645552500000|2022-02-22 17:55:00|453.69|452.09|453.69|452.09|455.68|454.08|450.71|449.11|0
1645552800000|2022-02-22 18:00:00|453.44|451.84|455.68|454.08|458.67|457.07|451.21|449.61|0
1645553100000|2022-02-22 18:05:00|455.18|453.58|452.2|450.6|455.93|454.33|450.46|448.86|0
1645553400000|2022-02-22 18:10:00|452.08|450.48|451.95|450.35|452.08|450.48|447.72|446.12|0
1645553700000|2022-02-22 18:15:00|451.7|450.1|462.65|461.05|464.77|463.17|451.7|450.1|0
1645554000000|2022-02-22 18:20:00|462.53|460.93|458.3|456.7|463.03|461.43|456.68|455.08|0
1645554300000|2022-02-22 18:25:00|458.67|457.07|458.92|457.32|461.4|459.8|457.67|456.07|0
1645554600000|2022-02-22 18:30:00|459.41|457.81|457.67|456.07|461.65|460.05|455.68|454.08|0
1645554900000|2022-02-22 18:35:00|457.42|455.82|463.39|461.79|464.89|463.29|457.42|455.82|0
1645555200000|2022-02-22 18:40:00|462.9|461.3|468.12|466.52|468.87|467.27|459.66|458.06|0
1645555500000|2022-02-22 18:45:00|468.62|467.02|472.86|471.26|473.1|471.5|466.88|465.28|0
1645555800000|2022-02-22 18:50:00|472.61|471.01|479.01|477.41|479.26|477.66|472.11|470.51|0
1645556100000|2022-02-22 18:55:00|479.75|478.15|474.78|473.18|479.75|478.15|474.54|472.94|0
1645556400000|2022-02-22 19:00:00|475.03|473.43|479.75|478.15|480|478.4|475.03|473.43|0
1645556700000|2022-02-22 19:05:00|480|478.4|485.72|484.12|486.47|484.87|479.01|477.41|0
1645557000000|2022-02-22 19:10:00|485.97|484.37|478.51|476.91|488.95|487.35|477.52|475.92|0
1645557300000|2022-02-22 19:15:00|478.76|477.16|475.51|473.91|480.25|478.65|474.29|472.69|0
1645557600000|2022-02-22 19:20:00|474.02|472.42|481.48|479.88|486.45|484.85|470.17|468.57|0
1645557900000|2022-02-22 19:25:00|480.36|478.76|467.3|465.7|480.36|478.76|461.11|459.51|0
1645558200000|2022-02-22 19:30:00|466.06|464.46|464.07|462.47|472.77|471.17|454.65|453.05|0
1645558500000|2022-02-22 19:35:00|463.96|462.36|464.57|462.97|465.81|464.21|456.13|454.53|0
1645558800000|2022-02-22 19:40:00|463.95|462.35|469.91|468.31|471.16|469.56|459.74|458.14|0
1645559100000|2022-02-22 19:45:00|469.54|467.94|449.44|447.84|474.75|473.15|449.19|447.59|0
1645559400000|2022-02-22 19:50:00|448.2|446.6|440.28|438.68|450.93|449.33|435.57|433.97|0
1645559700000|2022-02-22 19:55:00|440.53|438.93|439.04|437.44|440.53|438.93|430.85|429.25|0
1645560000000|2022-02-22 20:00:00|439.54|437.94|421.68|420.08|439.54|437.94|421.68|420.08|0
1645560300000|2022-02-22 20:05:00|422.18|420.58|433.58|431.98|433.58|431.98|421.43|419.83|0
1645560600000|2022-02-22 20:10:00|432.84|431.24|427.58|425.98|432.84|431.24|421.76|420.16|0
1645560900000|2022-02-22 20:15:00|426.09|424.49|431.8|430.2|433.79|432.19|420.64|419.04|0
1645561200000|2022-02-22 20:20:00|433.04|431.44|437.26|435.66|440.49|438.89|427.83|426.23|0
1645561500000|2022-02-22 20:25:00|437.64|436.04|430.81|429.21|437.76|436.16|424.61|423.01|0
1645561800000|2022-02-22 20:30:00|431.3|429.7|434.04|432.44|440.99|439.39|431.3|429.7|0
1645562100000|2022-02-22 20:35:00|433.54|431.94|431.55|429.95|439.25|437.65|430.31|428.71|0
1645562400000|2022-02-22 20:40:00|431.8|430.2|444.47|442.87|446.46|444.86|430.56|428.96|0
1645562700000|2022-02-22 20:45:00|446.46|444.86|451.06|449.46|452.68|451.08|445.21|443.61|0
1645563000000|2022-02-22 20:50:00|460.39|458.79|463.87|462.27|466.61|465.01|457.4|455.8|0
1645563300000|2022-02-22 20:55:00|462.88|461.28|449.69|448.09|462.88|461.28|449.69|448.09|0
1645563600000|2022-02-22 21:00:00|451.18|449.58|433.25|431.65|451.18|449.58|433.25|431.65|0
1645563900000|2022-02-22 21:05:00|433.5|431.9|433.99|432.39|438.72|437.12|433.5|431.9|0
1645564200000|2022-02-22 21:10:00|434.24|432.64|435.12|433.52|436.23|434.63|434.24|432.64|0
1645564500000|2022-02-22 21:15:00|435.44|433.44|434.94|432.94|435.68|433.68|433.58|431.58|0
1645564800000|2022-02-22 21:20:00|435.19|433.19|437.67|435.67|437.67|435.67|434.94|432.94|0
1645565100000|2022-02-22 21:25:00|437.42|435.42|437.3|435.3|438.67|436.67|437.17|435.17|0
1645565400000|2022-02-22 21:30:00|437.42|435.42|437.17|435.17|438.67|436.67|436.68|434.68|0
1645565700000|2022-02-22 21:35:00|437.42|435.42|435.43|433.43|437.67|435.67|435.19|433.19|0
1645566000000|2022-02-22 21:40:00|435.19|433.19|431.96|429.96|435.43|433.43|431.71|429.71|0
1645566300000|2022-02-22 21:45:00|432.2|430.2|432.2|430.2|432.2|430.2|431.96|429.96|0
1645566600000|2022-02-22 21:50:00|431.96|429.96|438.55|436.55|440.41|438.41|431.96|429.96|0
1645566900000|2022-02-22 21:55:00|438.66|436.66|439.54|437.54|440.65|438.65|438.17|436.17|0
1645567200000|2022-02-22 22:00:00|439.23|437.23|438.64|436.64|439.23|437.23|438.21|436.21|0
1645567500000|2022-02-22 22:05:00|438.57|436.57|440.38|438.38|440.52|438.52|438.57|436.57|0
1645567800000|2022-02-22 22:10:00|440.34|438.34|440.74|438.74|440.74|438.74|440.28|438.28|0
1645568100000|2022-02-22 22:15:00|440.41|438.41|440.56|438.56|440.81|438.81|440.2|438.2|0
1645568400000|2022-02-22 22:20:00|440.34|438.34|440.2|438.2|440.34|438.34|440.2|438.2|0
1645568700000|2022-02-22 22:25:00|440.13|438.13|438.89|436.89|440.45|438.45|438.89|436.89|0
1645569000000|2022-02-22 22:30:00|438.96|436.96|439.55|437.55|439.77|437.77|438.82|436.82|0
1645569300000|2022-02-22 22:35:00|439.36|437.36|439.07|437.07|439.36|437.36|438.5|436.5|0
1645569600000|2022-02-22 22:40:00|439.11|437.11|439.11|437.11|439.15|437.15|439.04|437.04|0
1645569900000|2022-02-22 22:45:00|438.93|436.93|439|437|439.4|437.4|438.93|436.93|0
1645570200000|2022-02-22 22:50:00|439.11|437.11|439|437|439.22|437.22|438.82|436.82|0
1645570500000|2022-02-22 22:55:00|439.07|437.07|439.69|437.69|439.88|437.88|439.04|437.04|0
1645570800000|2022-02-22 23:00:00|439.04|437.04|434.57|432.57|439.41|437.41|433.44|431.44|0
1645571100000|2022-02-22 23:05:00|433.82|431.82|434.07|432.07|434.81|432.81|433.32|431.32|0
1645571400000|2022-02-22 23:10:00|433.69|431.69|434.44|432.44|434.69|432.69|432.08|430.08|0
1645571700000|2022-02-22 23:15:00|434.19|432.19|433.44|431.44|435.93|433.93|433.44|431.44|0
1645572000000|2022-02-22 23:20:00|433.94|431.94|433.19|431.19|435.18|433.18|433.19|431.19|0
1645572300000|2022-02-22 23:25:00|433.44|431.44|427.98|425.98|433.69|431.69|425.99|423.99|0
1645572600000|2022-02-22 23:30:00|427.73|425.73|429.96|427.96|430.71|428.71|427.11|425.11|0
1645572900000|2022-02-22 23:35:00|429.72|427.72|431.21|429.21|431.45|429.45|429.47|427.47|0
1645573200000|2022-02-22 23:40:00|430.96|428.96|427.23|425.23|431.21|429.21|427.11|425.11|0
1645573500000|2022-02-22 23:45:00|426.49|424.49|425.99|423.99|427.86|425.86|425.49|423.49|0
1645573800000|2022-02-22 23:50:00|425.74|423.74|425.99|423.99|426.62|424.62|424.25|422.25|0
1645574100000|2022-02-22 23:55:00|425.74|423.74|426.98|424.98|427.98|425.98|425|423|0
1645574400000|2022-02-23 00:00:00|426.62|424.62|426.37|424.37|427.73|425.73|425.74|423.74|0
1645574700000|2022-02-23 00:05:00|426.49|424.49|427.86|425.86|427.98|425.98|426.37|424.37|0
1645575000000|2022-02-23 00:10:00|427.98|425.98|428.1|426.1|429.22|427.22|427.61|425.61|0
1645575300000|2022-02-23 00:15:00|428.72|426.72|427.98|425.98|428.85|426.85|426.49|424.49|0
1645575600000|2022-02-23 00:20:00|427.73|425.73|428.22|426.22|428.72|426.72|426.98|424.98|0
1645575900000|2022-02-23 00:25:00|427.98|425.98|427.86|425.86|428.72|426.72|426.73|424.73|0
1645576200000|2022-02-23 00:30:00|427.73|425.73|426.98|424.98|429.46|427.46|426.73|424.73|0
1645576500000|2022-02-23 00:35:00|427.11|425.11|428.72|426.72|429.46|427.46|426.98|424.98|0
1645576800000|2022-02-23 00:40:00|428.47|426.47|429.22|427.22|429.46|427.46|428.47|426.47|0
1645577100000|2022-02-23 00:45:00|429.1|427.1|428.22|426.22|429.22|427.22|427.73|425.73|0
1645577400000|2022-02-23 00:50:00|427.97|425.97|428.22|426.22|428.97|426.97|427.97|425.97|0
1645577700000|2022-02-23 00:55:00|427.97|425.97|426.73|424.73|428.35|426.35|426.48|424.48|0
1645578000000|2022-02-23 01:00:00|426.48|424.48|426.98|424.98|428.97|426.97|426.48|424.48|0
1645578300000|2022-02-23 01:05:00|427.23|425.23|426.48|424.48|427.23|425.23|426.48|424.48|0
1645578600000|2022-02-23 01:10:00|426.61|424.61|426.48|424.48|426.98|424.98|426.48|424.48|0
1645578900000|2022-02-23 01:15:00|426.73|424.73|426.48|424.48|427.48|425.48|426.48|424.48|0
1645579200000|2022-02-23 01:20:00|426.73|424.73|426.98|424.98|426.98|424.98|426.48|424.48|0
1645579500000|2022-02-23 01:25:00|426.86|424.86|428.47|426.47|428.72|426.72|426.73|424.73|0
1645579800000|2022-02-23 01:30:00|428.72|426.72|435.42|433.42|439.15|437.15|428.72|426.72|0
1645580100000|2022-02-23 01:35:00|435.55|433.55|432.57|430.57|435.67|433.67|431.95|429.95|0
1645580400000|2022-02-23 01:40:00|432.08|430.08|434.31|432.31|436.8|434.8|431.7|429.7|0
1645580700000|2022-02-23 01:45:00|434.43|432.43|436.92|434.92|437.16|435.16|434.43|432.43|0
1645581000000|2022-02-23 01:50:00|436.67|434.67|436.67|434.67|438.9|436.9|435.42|433.42|0
1645581300000|2022-02-23 01:55:00|436.42|434.42|431.95|429.95|436.67|434.67|431.2|429.2|0
1645581600000|2022-02-23 02:00:00|432.07|430.07|429.96|427.96|432.69|430.69|429.09|427.09|0
1645581900000|2022-02-23 02:05:00|429.84|427.84|430.79|428.79|432.32|430.32|428.96|426.96|0
1645582200000|2022-02-23 02:10:00|430.91|428.91|431.29|429.29|431.66|429.66|429.8|427.8|0
1645582500000|2022-02-23 02:15:00|431.41|429.41|432.16|430.16|433.65|431.65|431.41|429.41|0
1645582800000|2022-02-23 02:20:00|431.91|429.91|432.65|430.65|433.15|431.15|431.16|429.16|0
1645583100000|2022-02-23 02:25:00|432.53|430.53|436.88|434.88|437.13|435.13|432.29|430.29|0
1645583400000|2022-02-23 02:30:00|437.01|435.01|436.13|434.13|437.38|435.38|434.52|432.52|0
1645583700000|2022-02-23 02:35:00|435.89|433.89|437.87|435.87|438.12|436.12|435.52|433.52|0
1645584000000|2022-02-23 02:40:00|437.76|435.76|436.13|434.13|439.37|437.37|435.52|433.52|0
1645584300000|2022-02-23 02:45:00|436.38|434.38|438.12|436.12|439.12|437.12|436.13|434.13|0
1645584600000|2022-02-23 02:50:00|438|436|436.51|434.51|438|436|436.38|434.38|0
1645584900000|2022-02-23 02:55:00|436.76|434.76|437.13|435.13|437.51|435.51|435.64|433.64|0
1645585200000|2022-02-23 03:00:00|436.88|434.88|436.26|434.26|438.62|436.62|436.13|434.13|0
1645585500000|2022-02-23 03:05:00|436.13|434.13|437.13|435.13|437.62|435.62|436.13|434.13|0
1645585800000|2022-02-23 03:10:00|437.26|435.26|439.61|437.61|440.86|438.86|437.13|435.13|0
1645586100000|2022-02-23 03:15:00|439.5|437.5|437.26|435.26|439.61|437.61|436.13|434.13|0
1645586400000|2022-02-23 03:20:00|437.13|435.13|435.14|433.14|437.13|435.13|434.89|432.89|0
1645586700000|2022-02-23 03:25:00|434.89|432.89|432.9|430.9|435.14|433.14|432.4|430.4|0
1645587000000|2022-02-23 03:30:00|432.4|430.4|431.9|429.9|432.65|430.65|430.66|428.66|0
1645587300000|2022-02-23 03:35:00|431.66|429.66|433.64|431.64|433.89|431.89|431.29|429.29|0
1645587600000|2022-02-23 03:40:00|433.89|431.89|435.02|433.02|435.14|433.14|433.15|431.15|0
1645587900000|2022-02-23 03:45:00|435.14|433.14|433.64|431.64|435.14|433.14|433.15|431.15|0
1645588200000|2022-02-23 03:50:00|433.89|431.89|433.64|431.64|435.14|433.14|433.52|431.52|0
1645588500000|2022-02-23 03:55:00|433.4|431.4|430.66|428.66|433.4|431.4|430.16|428.16|0
1645588800000|2022-02-23 04:00:00|430.41|428.41|430.66|428.66|430.66|428.66|430.16|428.16|0
1645589100000|2022-02-23 04:05:00|430.41|428.41|430.66|428.66|430.66|428.66|430.41|428.41|0
1645589400000|2022-02-23 04:10:00|430.54|428.54|429.67|427.67|430.66|428.66|429.42|427.42|0
1645589700000|2022-02-23 04:15:00|429.42|427.42|429.67|427.67|430.16|428.16|429.42|427.42|0
1645590000000|2022-02-23 04:20:00|429.42|427.42|429.67|427.67|430.66|428.66|429.42|427.42|0
1645590300000|2022-02-23 04:25:00|429.42|427.42|431.65|429.65|432.4|430.4|429.42|427.42|0
1645590600000|2022-02-23 04:30:00|431.53|429.53|429.55|427.55|431.53|429.53|429.42|427.42|0
1645590900000|2022-02-23 04:35:00|429.42|427.42|429.66|427.66|430.41|428.41|429.42|427.42|0
1645591200000|2022-02-23 04:40:00|429.42|427.42|429.66|427.66|430.16|428.16|429.42|427.42|0
1645591500000|2022-02-23 04:45:00|429.42|427.42|427.18|425.18|429.66|427.66|427.18|425.18|0
1645591800000|2022-02-23 04:50:00|427.31|425.31|426.68|424.68|427.43|425.43|426.43|424.43|0
1645592100000|2022-02-23 04:55:00|426.43|424.43|426.68|424.68|426.93|424.93|426.43|424.43|0
1645592400000|2022-02-23 05:00:00|426.93|424.93|426.68|424.68|427.18|425.18|426.43|424.43|0
1645592700000|2022-02-23 05:05:00|426.93|424.93|426.43|424.43|426.93|424.93|426.43|424.43|0
1645593000000|2022-02-23 05:10:00|426.93|424.93|427.18|425.18|427.43|425.43|426.68|424.68|0
1645593300000|2022-02-23 05:15:00|427.43|425.43|427.68|425.68|427.68|425.68|426.93|424.93|0
1645593600000|2022-02-23 05:20:00|427.43|425.43|427.92|425.92|428.17|426.17|427.18|425.18|0
1645593900000|2022-02-23 05:25:00|427.8|425.8|426.93|424.93|428.67|426.67|426.43|424.43|0
1645594200000|2022-02-23 05:30:00|427.06|425.06|428.67|426.67|429.17|427.17|423.7|421.7|0
1645594500000|2022-02-23 05:35:00|428.92|426.92|430.41|428.41|430.41|428.41|428.42|426.42|0
1645594800000|2022-02-23 05:40:00|430.29|428.29|430.41|428.41|430.66|428.66|429.17|427.17|0
1645595100000|2022-02-23 05:45:00|430.16|428.16|429.66|427.66|431.15|429.15|429.41|427.41|0
1645595400000|2022-02-23 05:50:00|429.91|427.91|430.79|428.79|430.9|428.9|428.92|426.92|0
1645595700000|2022-02-23 05:55:00|430.9|428.9|430.16|428.16|431.15|429.15|429.16|427.16|0
1645596000000|2022-02-23 06:00:00|430.29|428.29|428.42|426.42|430.41|428.41|425.19|423.19|0
1645596300000|2022-02-23 06:05:00|428.67|426.67|428.42|426.42|428.67|426.67|427.18|425.18|0
1645596600000|2022-02-23 06:10:00|428.55|426.55|425.68|423.68|428.67|426.67|424.69|422.69|0
1645596900000|2022-02-23 06:15:00|425.44|423.44|425.81|423.81|426.43|424.43|425.19|423.19|0
1645597200000|2022-02-23 06:20:00|426.06|424.06|430.66|428.66|430.9|428.9|425.93|423.93|0
1645597500000|2022-02-23 06:25:00|430.54|428.54|430.41|428.41|432.15|430.15|429.91|427.91|0
1645597800000|2022-02-23 06:30:00|430.16|428.16|432.64|430.64|432.89|430.89|430.16|428.16|0
1645598100000|2022-02-23 06:35:00|432.52|430.52|431.53|429.53|432.64|430.64|430.41|428.41|0
1645598400000|2022-02-23 06:40:00|431.4|429.4|432.39|430.39|432.89|430.89|431.4|429.4|0
1645598700000|2022-02-23 06:45:00|432.15|430.15|429.29|427.29|432.39|430.39|429.29|427.29|0
1645599000000|2022-02-23 06:50:00|429.16|427.16|428.91|426.91|429.66|427.66|427.55|425.55|0
1645599300000|2022-02-23 06:55:00|428.67|426.67|434.26|432.26|434.63|432.63|428.42|426.42|0
1645599600000|2022-02-23 07:00:00|434.88|432.88|438.36|436.36|438.36|436.36|432.89|430.89|0
1645599900000|2022-02-23 07:05:00|438.11|436.11|434.63|432.63|439.11|437.11|434.51|432.51|0
1645600200000|2022-02-23 07:10:00|434.76|432.76|434.8|432.8|435.63|433.63|431.78|429.78|0
1645600500000|2022-02-23 07:15:00|434.92|432.92|433.92|431.92|436.29|434.29|432.43|430.43|0
1645600800000|2022-02-23 07:20:00|434.42|432.42|434.67|432.67|436.16|434.16|434.42|432.42|0
1645601100000|2022-02-23 07:25:00|434.3|432.3|432.72|430.72|434.67|432.67|430.19|428.19|0
1645601400000|2022-02-23 07:30:00|432.47|430.47|429.24|427.24|432.72|430.72|427.5|425.5|0
1645601700000|2022-02-23 07:35:00|428.74|426.74|426.51|424.51|430.61|428.61|426.51|424.51|0
1645602000000|2022-02-23 07:40:00|426.01|424.01|426.89|424.89|427.63|425.63|425.02|423.02|0
1645602300000|2022-02-23 07:45:00|426.64|424.64|429.24|427.24|429.99|427.99|426.64|424.64|0
1645602600000|2022-02-23 07:50:00|428.99|426.99|428.99|426.99|430.48|428.48|427.75|425.75|0
1645602900000|2022-02-23 07:55:00|428.5|426.5|428.5|426.5|430.86|428.86|427.01|425.01|0
1645603200000|2022-02-23 08:00:00|427.5|425.5|422.3|420.3|432.47|430.47|422.05|420.05|0
1645603500000|2022-02-23 08:05:00|423.59|421.99|421.85|420.25|425.08|423.48|421.85|420.25|0
1645603800000|2022-02-23 08:10:00|422.1|420.5|416.89|415.29|422.1|420.5|416.4|414.8|0
1645604100000|2022-02-23 08:15:00|417.14|415.54|417.39|415.79|419.62|418.02|416.65|415.05|0
1645604400000|2022-02-23 08:20:00|417.64|416.04|416.65|415.05|419.37|417.77|416.4|414.8|0
1645604700000|2022-02-23 08:25:00|416.77|415.17|417.2|415.6|418.88|417.28|416.4|414.8|0
1645605000000|2022-02-23 08:30:00|417.07|415.47|416.57|414.97|422.53|420.93|416.57|414.97|0
1645605300000|2022-02-23 08:35:00|416.82|415.22|416.45|414.85|417.69|416.09|416.32|414.72|0
1645605600000|2022-02-23 08:40:00|416.32|414.72|417.07|415.47|417.44|415.84|416.32|414.72|0
1645605900000|2022-02-23 08:45:00|416.82|415.22|416.78|415.18|418.15|416.55|416.28|414.68|0
1645606200000|2022-02-23 08:50:00|417.02|415.42|418.26|416.66|419.01|417.41|413.55|411.95|0
1645606500000|2022-02-23 08:55:00|418.02|416.42|414.54|412.94|420.5|418.9|414.54|412.94|0
1645606800000|2022-02-23 09:00:00|413.8|412.2|413.24|411.64|415.04|413.44|413.24|411.64|0
1645607100000|2022-02-23 09:05:00|413.49|411.89|413.98|412.38|415.22|413.62|413.24|411.64|0
1645607400000|2022-02-23 09:10:00|413.73|412.13|409.51|407.91|413.98|412.38|409.01|407.41|0
1645607700000|2022-02-23 09:15:00|409.26|407.66|408.52|406.92|410.5|408.9|408.02|406.42|0
1645608000000|2022-02-23 09:20:00|408.65|407.05|409.26|407.66|410.75|409.15|408.27|406.67|0
1645608300000|2022-02-23 09:25:00|409.51|407.91|409.26|407.66|410.75|409.15|408.02|406.42|0
1645608600000|2022-02-23 09:30:00|409.01|407.41|407.01|405.41|409.76|408.16|406.02|404.42|0
1645608900000|2022-02-23 09:35:00|406.52|404.92|409.25|407.65|409.25|407.65|406.52|404.92|0
1645609200000|2022-02-23 09:40:00|409|407.4|407.51|405.91|409.25|407.65|405.52|403.92|0
1645609500000|2022-02-23 09:45:00|407.01|405.41|406.27|404.67|408.75|407.15|406.27|404.67|0
1645609800000|2022-02-23 09:50:00|406.15|404.55|411.48|409.88|411.73|410.13|405.52|403.92|0
1645610100000|2022-02-23 09:55:00|411.24|409.64|416.92|415.32|417.66|416.06|410.12|408.52|0
1645610400000|2022-02-23 10:00:00|416.18|414.58|414.19|412.59|417.17|415.57|413.95|412.35|0
1645610700000|2022-02-23 10:05:00|414.44|412.84|419.64|418.04|419.77|418.17|413.7|412.1|0
1645611000000|2022-02-23 10:10:00|419.52|417.92|422.42|420.82|423.86|422.26|419.52|417.92|0
1645611300000|2022-02-23 10:15:00|421.93|420.33|419.2|417.6|423.41|421.81|419.2|417.6|0
1645611600000|2022-02-23 10:20:00|418.95|417.35|416.97|415.37|419.2|417.6|416.72|415.12|0
1645611900000|2022-02-23 10:25:00|417.1|415.5|417.6|416|418.34|416.74|415.73|414.13|0
1645612200000|2022-02-23 10:30:00|417.96|416.36|417.07|415.47|418.93|417.33|416.2|414.6|0
1645612500000|2022-02-23 10:35:00|417.19|415.59|417.81|416.21|418.81|417.21|416.7|415.1|0
1645612800000|2022-02-23 10:40:00|417.69|416.09|416.33|414.73|417.69|416.09|414.22|412.62|0
1645613100000|2022-02-23 10:45:00|416.7|415.1|425.86|424.26|426.36|424.76|416.45|414.85|0
1645613400000|2022-02-23 10:50:00|425.62|424.02|423.22|421.62|426.11|424.51|423.22|421.62|0
1645613700000|2022-02-23 10:55:00|423.46|421.86|420|418.4|423.71|422.11|420|418.4|0
1645614000000|2022-02-23 11:00:00|420.25|418.65|420.62|419.02|422.72|421.12|419.38|417.78|0
1645614300000|2022-02-23 11:05:00|420.74|419.14|420.51|418.91|423.04|421.44|419.14|417.54|0
1645614600000|2022-02-23 11:10:00|420.38|418.78|423.98|422.38|424.98|423.38|418.65|417.05|0
1645614900000|2022-02-23 11:15:00|423.85|422.25|425.59|423.99|426.09|424.49|422.61|421.01|0
1645615200000|2022-02-23 11:20:00|425.84|424.24|425.84|424.24|428.95|427.35|424.6|423|0
1645615500000|2022-02-23 11:25:00|424.85|423.25|424.35|422.75|426.09|424.49|423.61|422.01|0
1645615800000|2022-02-23 11:30:00|424.6|423|423.36|421.76|424.73|423.13|423.11|421.51|0
1645616100000|2022-02-23 11:35:00|423.61|422.01|427.08|425.48|427.57|425.97|422.61|421.01|0
1645616400000|2022-02-23 11:40:00|426.58|424.98|427.33|425.73|427.57|425.97|425.09|423.49|0
1645616700000|2022-02-23 11:45:00|427.57|425.97|430.3|428.7|430.55|428.95|426.58|424.98|0
1645617000000|2022-02-23 11:50:00|430.43|428.83|428.7|427.1|430.55|428.95|427.08|425.48|0
1645617300000|2022-02-23 11:55:00|428.81|427.21|434.28|432.68|435.4|433.8|427.82|426.22|0
1645617600000|2022-02-23 12:00:00|434.4|432.8|430.3|428.7|435.02|433.42|429.56|427.96|0
1645617900000|2022-02-23 12:05:00|429.81|428.21|427.08|425.48|429.81|428.21|426.33|424.73|0
1645618200000|2022-02-23 12:10:00|426.83|425.23|424.84|423.24|428.32|426.72|424.1|422.5|0
1645618500000|2022-02-23 12:15:00|424.72|423.12|424.61|423.01|425.36|423.76|424.03|422.43|0
1645618800000|2022-02-23 12:20:00|424.37|422.77|423.01|421.41|424.86|423.26|422.88|421.28|0
1645619100000|2022-02-23 12:25:00|423.13|421.53|422.88|421.28|423.87|422.27|422.88|421.28|0
1645619400000|2022-02-23 12:30:00|423.13|421.53|420.4|418.8|423.75|422.15|419.66|418.06|0
1645619700000|2022-02-23 12:35:00|420.9|419.3|417.92|416.32|420.9|419.3|416.93|415.33|0
1645620000000|2022-02-23 12:40:00|418.17|416.57|418.17|416.57|418.42|416.82|416.68|415.08|0
1645620300000|2022-02-23 12:45:00|418.05|416.45|420.53|418.93|420.65|419.05|417.92|416.32|0
1645620600000|2022-02-23 12:50:00|420.4|418.8|416.93|415.33|420.53|418.93|416.43|414.83|0
1645620900000|2022-02-23 12:55:00|416.68|415.08|417.67|416.07|417.67|416.07|416.43|414.83|0
1645621200000|2022-02-23 13:00:00|418.17|416.57|417.18|415.58|418.66|417.06|416.43|414.83|0
1645621500000|2022-02-23 13:05:00|417.42|415.82|414.4|412.8|417.42|415.82|414.03|412.43|0
1645621800000|2022-02-23 13:10:00|414.64|413.04|417.12|415.52|417.62|416.02|414.53|412.93|0
1645622100000|2022-02-23 13:15:00|416.88|415.28|416.88|415.28|417.62|416.02|416.13|414.53|0
1645622400000|2022-02-23 13:20:00|416.63|415.03|421.09|419.49|421.83|420.23|415.88|414.28|0
1645622700000|2022-02-23 13:25:00|420.72|419.12|421.47|419.87|422.33|420.73|419.85|418.25|0
1645623000000|2022-02-23 13:30:00|421.34|419.74|425.8|424.2|425.8|424.2|420.35|418.75|0
1645623300000|2022-02-23 13:35:00|425.56|423.96|423.32|421.72|426.05|424.45|422.58|420.98|0
1645623600000|2022-02-23 13:40:00|423.07|421.47|423.57|421.97|425.06|423.46|422.58|420.98|0
1645623900000|2022-02-23 13:45:00|423.45|421.85|421.82|420.22|423.57|421.97|421.57|419.97|0
1645624200000|2022-02-23 13:50:00|422.07|420.47|418.84|417.24|423.55|421.95|418.84|417.24|0
1645624500000|2022-02-23 13:55:00|419.09|417.49|417.35|415.75|419.09|417.49|416.36|414.76|0
1645624800000|2022-02-23 14:00:00|417.1|415.5|418.29|416.69|419.58|417.98|416.36|414.76|0
1645625100000|2022-02-23 14:05:00|418.54|416.94|418.53|416.93|420.52|418.92|418.04|416.44|0
1645625400000|2022-02-23 14:10:00|418.78|417.18|418.53|416.93|419.53|417.93|417.79|416.19|0
1645625700000|2022-02-23 14:15:00|418.29|416.69|418.53|416.93|418.53|416.93|414.94|413.34|0
1645626000000|2022-02-23 14:20:00|418.29|416.69|416.8|415.2|420.27|418.67|416.8|415.2|0
1645626300000|2022-02-23 14:25:00|417.04|415.44|421.51|419.91|422.01|420.41|417.04|415.44|0
1645626600000|2022-02-23 14:30:00|420.77|419.17|416.87|415.27|423.5|421.9|415.63|414.03|0
1645626900000|2022-02-23 14:35:00|418.11|416.51|417.83|416.23|427.53|425.93|415.85|414.25|0
1645627200000|2022-02-23 14:40:00|418.58|416.98|427.26|425.66|427.26|425.66|416.1|414.5|0
1645627500000|2022-02-23 14:45:00|425.03|423.43|423.79|422.19|425.03|423.43|417.34|415.74|0
1645627800000|2022-02-23 14:50:00|423.29|421.69|437.2|435.6|437.2|435.6|422.8|421.2|0
1645628100000|2022-02-23 14:55:00|436.96|435.36|436.96|435.36|437.2|435.6|430.25|428.65|0
1645628400000|2022-02-23 15:00:00|436.59|434.99|441.7|440.1|447.65|446.05|436.59|434.99|0
1645628700000|2022-02-23 15:05:00|440.96|439.36|450.23|448.63|452.71|451.11|440.96|439.36|0
1645629000000|2022-02-23 15:10:00|449.98|448.38|444.97|443.37|452.71|451.11|443.77|442.17|0
1645629300000|2022-02-23 15:15:00|445.47|443.87|452.68|451.08|454.42|452.82|445.47|443.87|0
1645629600000|2022-02-23 15:20:00|453.06|451.46|457.04|455.44|458.03|456.43|447.09|445.49|0
1645629900000|2022-02-23 15:25:00|457.16|455.56|464.26|462.66|466.62|465.02|456.16|454.56|0
1645630200000|2022-02-23 15:30:00|464.87|463.27|462.25|460.65|469.59|467.99|461.01|459.41|0
1645630500000|2022-02-23 15:35:00|462.5|460.9|458.03|456.43|462.75|461.15|453.8|452.2|0
1645630800000|2022-02-23 15:40:00|458.52|456.92|465.48|463.88|467.47|465.87|457.53|455.93|0
1645631100000|2022-02-23 15:45:00|465.98|464.38|467.72|466.12|468.22|466.62|461.75|460.15|0
1645631400000|2022-02-23 15:50:00|467.97|466.37|466.23|464.63|468.46|466.86|462.63|461.03|0
1645631700000|2022-02-23 15:55:00|465.48|463.88|466.47|464.87|470.7|469.1|461.88|460.28|0
1645632000000|2022-02-23 16:00:00|466.72|465.12|472.44|470.84|475.43|473.83|463.99|462.39|0
1645632300000|2022-02-23 16:05:00|472.94|471.34|476.2|474.6|479.68|478.08|471.94|470.34|0
1645632600000|2022-02-23 16:10:00|476.45|474.85|474.46|472.86|478.69|477.09|473.71|472.11|0
1645632900000|2022-02-23 16:15:00|475.83|474.23|476.7|475.1|481.42|479.82|475.45|473.85|0
1645633200000|2022-02-23 16:20:00|477.2|475.6|476.83|475.23|478.69|477.09|474.46|472.86|0
1645633500000|2022-02-23 16:25:00|476.95|475.35|477.94|476.34|478.44|476.84|472.47|470.87|0
1645633800000|2022-02-23 16:30:00|476.95|475.35|472.72|471.12|480.93|479.33|468.12|466.52|0
1645634100000|2022-02-23 16:35:00|473.22|471.62|469.98|468.38|475.95|474.35|465.51|463.91|0
1645634400000|2022-02-23 16:40:00|470.23|468.63|473.42|471.82|474.16|472.56|466.45|464.85|0
1645634700000|2022-02-23 16:45:00|473.92|472.32|467.2|465.6|475.54|473.94|467.2|465.6|0
1645635000000|2022-02-23 16:50:00|466.95|465.35|461.98|460.38|469.93|468.33|459.99|458.39|0
1645635300000|2022-02-23 16:55:00|461.73|460.13|460.08|458.48|462.19|460.59|457.25|455.65|0
1645635600000|2022-02-23 17:00:00|459.95|458.35|461.66|460.06|466.17|464.57|459.45|457.85|0
1645635900000|2022-02-23 17:05:00|461.16|459.56|458.92|457.32|464.4|462.8|458.92|457.32|0
1645636200000|2022-02-23 17:10:00|458.67|457.07|461.91|460.31|462.9|461.3|455.44|453.84|0
1645636500000|2022-02-23 17:15:00|461.66|460.06|450.22|448.62|461.66|460.06|450.1|448.5|0
1645636800000|2022-02-23 17:20:00|450.47|448.87|448.47|446.87|451.96|450.36|447.48|445.88|0
1645637100000|2022-02-23 17:25:00|448.72|447.12|446.91|445.31|450.15|448.55|446.42|444.82|0
1645637400000|2022-02-23 17:30:00|446.42|444.82|454.13|452.53|454.13|452.53|445.67|444.07|0
1645637700000|2022-02-23 17:35:00|453.88|452.28|458.61|457.01|459.61|458.01|453.63|452.03|0
1645638000000|2022-02-23 17:40:00|458.12|456.52|455.63|454.03|460.11|458.51|455.13|453.53|0
1645638300000|2022-02-23 17:45:00|455.75|454.15|460.38|458.78|460.76|459.16|453.91|452.31|0
1645638600000|2022-02-23 17:50:00|459.76|458.16|468.6|467|469.84|468.24|459.63|458.03|0
1645638900000|2022-02-23 17:55:00|468.1|466.5|468.6|467|471.34|469.74|466.86|465.26|0
1645639200000|2022-02-23 18:00:00|468.1|466.5|473.08|471.48|473.33|471.73|468.1|466.5|0
1645639500000|2022-02-23 18:05:00|472.83|471.23|475.08|473.48|477.32|475.72|471.22|469.62|0
1645639800000|2022-02-23 18:10:00|474.58|472.98|487.04|485.44|487.92|486.32|474.08|472.48|0
1645640100000|2022-02-23 18:15:00|487.54|485.94|483.43|481.83|490.41|488.81|482.44|480.84|0
1645640400000|2022-02-23 18:20:00|483.93|482.33|486.92|485.32|489.65|488.05|482.69|481.09|0
1645640700000|2022-02-23 18:25:00|485.92|484.32|491.64|490.04|492.14|490.54|483.18|481.58|0
1645641000000|2022-02-23 18:30:00|491.15|489.55|496.87|495.27|497.12|495.52|488.91|487.31|0
1645641300000|2022-02-23 18:35:00|496.62|495.02|486.67|485.07|497.37|495.77|485.42|483.82|0
1645641600000|2022-02-23 18:40:00|486.17|484.57|485.67|484.07|488.66|487.06|484.18|482.58|0
1645641900000|2022-02-23 18:45:00|484.92|483.32|478.15|476.55|486.67|485.07|476.17|474.57|0
1645642200000|2022-02-23 18:50:00|477.9|476.3|489.85|488.25|492.09|490.49|477.9|476.3|0
1645642500000|2022-02-23 18:55:00|489.6|488|486.36|484.76|491.84|490.24|485.37|483.77|0
1645642800000|2022-02-23 19:00:00|487.11|485.51|493.84|492.24|496.08|494.48|482.13|480.53|0
1645643100000|2022-02-23 19:05:00|493.59|491.99|489.65|488.05|495.09|493.49|486.04|484.44|0
1645643400000|2022-02-23 19:10:00|489.4|487.8|491.14|489.54|492.88|491.28|484.42|482.82|0
1645643700000|2022-02-23 19:15:00|491.77|490.17|490.52|488.92|497.37|495.77|487.16|485.56|0
1645644000000|2022-02-23 19:20:00|491.14|489.54|502.35|500.75|502.84|501.24|488.65|487.05|0
1645644300000|2022-02-23 19:25:00|502.1|500.5|504.65|503.05|506.64|505.04|501.1|499.5|0
1645644600000|2022-02-23 19:30:00|504.4|502.8|506.14|504.54|508.26|506.66|501.16|499.56|0
1645644900000|2022-02-23 19:35:00|506.39|504.79|505.77|504.17|506.39|504.79|502.9|501.3|0
1645645200000|2022-02-23 19:40:00|506.39|504.79|515.67|514.07|518.1|516.5|506.14|504.54|0
1645645500000|2022-02-23 19:45:00|515.91|514.31|510.7|509.1|516.41|514.81|506.23|504.63|0
1645645800000|2022-02-23 19:50:00|511.2|509.6|514.43|512.83|514.43|512.83|507.97|506.37|0
1645646100000|2022-02-23 19:55:00|514.19|512.59|512.48|510.88|516.18|514.58|508.48|506.88|0
1645646400000|2022-02-23 20:00:00|512.73|511.13|520.44|518.84|521.44|519.84|510.99|509.39|0
1645646700000|2022-02-23 20:05:00|519.94|518.34|522.71|521.11|524.42|522.82|516.21|514.61|0
1645647000000|2022-02-23 20:10:00|522.46|520.86|520.73|519.13|526.7|525.1|520.23|518.63|0
1645647300000|2022-02-23 20:15:00|520.23|518.63|522.22|520.62|522.96|521.36|515.01|513.41|0
1645647600000|2022-02-23 20:20:00|521.72|520.12|518.98|517.38|524.95|523.35|518.87|517.27|0
1645647900000|2022-02-23 20:25:00|519.48|517.88|510.75|509.15|521.72|520.12|510|508.4|0
1645648200000|2022-02-23 20:30:00|511.74|510.14|516.35|514.75|520.94|519.34|510.25|508.65|0
1645648500000|2022-02-23 20:35:00|516.1|514.5|524.68|523.08|524.68|523.08|513.73|512.13|0
1645648800000|2022-02-23 20:40:00|524.92|523.32|525.83|524.23|525.95|524.35|519.95|518.35|0
1645649100000|2022-02-23 20:45:00|525.95|524.35|530.81|529.21|530.81|529.21|521.6|520|0
1645649400000|2022-02-23 20:50:00|530.93|529.33|532.43|530.83|534.41|532.81|524.21|522.61|0
1645649700000|2022-02-23 20:55:00|532.18|530.58|527.71|526.11|534.42|532.82|526.47|524.87|0
1645650000000|2022-02-23 21:00:00|526.22|524.62|526.47|524.87|528.96|527.36|523.98|522.38|0
1645650300000|2022-02-23 21:05:00|525.72|524.12|526.24|524.64|526.24|524.64|524|522.4|0
1645650600000|2022-02-23 21:10:00|526.49|524.89|526.86|525.26|528.97|527.37|524.5|522.9|0
1645650900000|2022-02-23 21:15:00|527.43|525.43|527.96|525.96|528.21|526.21|526.47|524.47|0
1645651200000|2022-02-23 21:20:00|528.21|526.21|527.46|525.46|528.96|526.96|527.21|525.21|0
1645651500000|2022-02-23 21:25:00|527.34|525.34|528.84|526.84|529.7|527.7|526.85|524.85|0
1645651800000|2022-02-23 21:30:00|528.95|526.95|530.94|528.94|530.94|528.94|528.95|526.95|0
1645652100000|2022-02-23 21:35:00|531.19|529.19|529.08|527.08|533.68|531.68|528.09|526.09|0
1645652400000|2022-02-23 21:40:00|528.95|526.95|534.67|532.67|538.41|536.41|528.83|526.83|0
1645652700000|2022-02-23 21:45:00|534.43|532.43|533.18|531.18|534.43|532.43|531.57|529.57|0
1645653000000|2022-02-23 21:50:00|532.93|530.93|534.42|532.42|536.3|534.3|532.68|530.68|0
1645653300000|2022-02-23 21:55:00|534.67|532.67|536.05|534.05|537.66|535.66|534.67|532.67|0
1645653600000|2022-02-23 22:00:00|536.11|534.11|536.06|534.06|536.67|534.67|535.87|533.87|0
1645653900000|2022-02-23 22:05:00|536.09|534.09|536.34|534.34|536.38|534.38|535.74|533.74|0
1645654200000|2022-02-23 22:10:00|536.38|534.38|536.34|534.34|536.74|534.74|535.81|533.81|0
1645654500000|2022-02-23 22:15:00|536.41|534.41|536.45|534.45|536.74|534.74|536.13|534.13|0
1645654800000|2022-02-23 22:20:00|536.48|534.48|537.03|535.03|537.11|535.11|536.48|534.48|0
1645655100000|2022-02-23 22:25:00|537.07|535.07|537.8|535.8|537.8|535.8|536.74|534.74|0
1645655400000|2022-02-23 22:30:00|537.69|535.69|538.3|536.3|538.55|536.55|537.69|535.69|0
1645655700000|2022-02-23 22:35:00|538.34|536.34|538.47|536.47|538.51|536.51|537.47|535.47|0
1645656000000|2022-02-23 22:40:00|538.3|536.3|538.19|536.19|538.66|536.66|538.19|536.19|0
1645656300000|2022-02-23 22:45:00|538.26|536.26|536.81|534.81|538.47|536.47|536.81|534.81|0
1645656600000|2022-02-23 22:50:00|536.78|534.78|536.85|534.85|537.14|535.14|536.59|534.59|0
1645656900000|2022-02-23 22:55:00|536.89|534.89|535.11|533.11|536.96|534.96|535.11|533.11|0
1645657200000|2022-02-23 23:00:00|535.05|533.05|534.55|532.55|535.55|533.55|527.96|525.96|0
1645657500000|2022-02-23 23:05:00|533.8|531.8|537.78|535.78|538.9|536.9|533.68|531.68|0
1645657800000|2022-02-23 23:10:00|537.9|535.9|536.41|534.41|540.02|538.02|535.42|533.42|0
1645658100000|2022-02-23 23:15:00|536.66|534.66|541.64|539.64|542.13|540.13|535.66|533.66|0
1645658400000|2022-02-23 23:20:00|541.14|539.14|542.13|540.13|542.13|540.13|539.89|537.89|0
1645658700000|2022-02-23 23:25:00|541.89|539.89|536.16|534.16|541.89|539.89|533.18|531.18|0
1645659000000|2022-02-23 23:30:00|536.04|534.04|533.43|531.43|536.66|534.66|533.43|531.43|0
1645659300000|2022-02-23 23:35:00|533.55|531.55|534.05|532.05|535.42|533.42|533.43|531.43|0
1645659600000|2022-02-23 23:40:00|533.67|531.67|528.95|526.95|534.42|532.42|526.96|524.96|0
1645659900000|2022-02-23 23:45:00|528.7|526.7|531.93|529.93|532.31|530.31|528.58|526.58|0
1645660200000|2022-02-23 23:50:00|531.43|529.43|530.44|528.44|533.18|531.18|530.19|528.19|0
1645660500000|2022-02-23 23:55:00|530.32|528.32|533.42|531.42|534.3|532.3|529.08|527.08|0
1645660800000|2022-02-24 00:00:00|533.18|531.18|534.67|532.67|536.16|534.16|528.83|526.83|0
1645661100000|2022-02-24 00:05:00|535.17|533.17|536.95|534.95|539.18|537.18|533.18|531.18|0
1645661400000|2022-02-24 00:10:00|537.45|535.45|533.1|531.1|537.95|535.95|530.99|528.99|0
1645661700000|2022-02-24 00:15:00|533.22|531.22|536.58|534.58|539.19|537.19|533.22|531.22|0
1645662000000|2022-02-24 00:20:00|536.7|534.7|536.95|534.95|539.19|537.19|535.71|533.71|0
1645662300000|2022-02-24 00:25:00|537.2|535.2|543.67|541.67|548.39|546.39|535.71|533.71|0
1645662600000|2022-02-24 00:30:00|542.67|540.67|548.03|546.03|550.27|548.27|541.18|539.18|0
1645662900000|2022-02-24 00:35:00|549.14|547.14|548.6|546.6|550.88|548.88|543.67|541.67|0
1645663200000|2022-02-24 00:40:00|548.47|546.47|548.35|546.35|549.71|547.71|545.24|543.24|0
1645663500000|2022-02-24 00:45:00|548.47|546.47|548.22|546.22|550.21|548.21|547.61|545.61|0
1645663800000|2022-02-24 00:50:00|548.1|546.1|551.83|549.83|551.83|549.83|547.48|545.48|0
1645664100000|2022-02-24 00:55:00|554.69|552.69|560.41|558.41|560.41|558.41|551.83|549.83|0
1645664400000|2022-02-24 01:00:00|560.16|558.16|559.54|557.54|560.41|558.41|554.19|552.19|0
1645664700000|2022-02-24 01:05:00|559.91|557.91|555.93|553.93|560.66|558.66|555.43|553.43|0
1645665000000|2022-02-24 01:10:00|556.43|554.43|556.51|554.51|557.01|555.01|550.55|548.55|0
1645665300000|2022-02-24 01:15:00|557.01|555.01|563.16|561.16|566.03|564.03|555.89|553.89|0
1645665600000|2022-02-24 01:20:00|563.54|561.54|564.9|562.9|567.14|565.14|562.54|560.54|0
1645665900000|2022-02-24 01:25:00|565.15|563.15|564.4|562.4|565.53|563.53|562.66|560.66|0
1645666200000|2022-02-24 01:30:00|564.65|562.65|558.18|556.18|566.14|564.14|554.7|552.7|0
1645666500000|2022-02-24 01:35:00|558.43|556.43|558.56|556.56|560.92|558.92|557.07|555.07|0
1645666800000|2022-02-24 01:40:00|558.43|556.43|558.18|556.18|559.92|557.92|553.95|551.95|0
1645667100000|2022-02-24 01:45:00|558.06|556.06|554.7|552.7|558.81|556.81|551.47|549.47|0
1645667400000|2022-02-24 01:50:00|553.46|551.46|547.06|545.06|554.08|552.08|542.52|540.52|0
1645667700000|2022-02-24 01:55:00|547.67|545.67|548.05|546.05|551.9|549.9|546.18|544.18|0
1645668000000|2022-02-24 02:00:00|548.17|546.17|552.15|550.15|552.28|550.28|545.19|543.19|0
1645668300000|2022-02-24 02:05:00|552.28|550.28|554.02|552.02|557.38|555.38|550.16|548.16|0
1645668600000|2022-02-24 02:10:00|554.39|552.39|551.53|549.53|555.14|553.14|549.41|547.41|0
1645668900000|2022-02-24 02:15:00|551.9|549.9|550.63|548.63|551.9|549.9|546.31|544.31|0
1645669200000|2022-02-24 02:20:00|550.51|548.51|553.25|551.25|554.12|552.12|550.38|548.38|0
1645669500000|2022-02-24 02:25:00|553|551|564.58|562.58|564.58|562.58|552.62|550.62|0
1645669800000|2022-02-24 02:30:00|564.08|562.08|557.48|555.48|565.7|563.7|556.61|554.61|0
1645670100000|2022-02-24 02:35:00|557.6|555.6|555.15|553.15|559.1|557.1|553.37|551.37|0
1645670400000|2022-02-24 02:40:00|554.9|552.9|556.52|554.52|558.14|556.14|554.9|552.9|0
1645670700000|2022-02-24 02:45:00|556.64|554.64|561.75|559.75|561.75|559.75|552.91|550.91|0
1645671000000|2022-02-24 02:50:00|560.87|558.87|567.38|564.58|570.22|568.22|559.71|557.31|0
1645671300000|2022-02-24 02:55:00|567.25|564.45|570.04|567.24|571.53|568.73|561.16|558.36|0
1645671600000|2022-02-24 03:00:00|570.54|567.74|575.82|573.02|577.52|574.72|567.43|564.63|0
1645671900000|2022-02-24 03:05:00|576.07|573.27|605.21|602.41|606.33|603.53|575.82|573.02|0
1645672200000|2022-02-24 03:10:00|602.21|599.41|596.95|594.15|605.53|602.73|587.49|584.69|0
1645672500000|2022-02-24 03:15:00|595.21|592.41|595.08|592.28|600.18|597.38|590.6|587.8|0
1645672800000|2022-02-24 03:20:00|594.58|591.78|604.91|602.11|604.91|602.11|591.59|588.79|0
1645673100000|2022-02-24 03:25:00|604.66|601.86|603.92|601.12|608.4|605.6|601.43|598.63|0
1645673400000|2022-02-24 03:30:00|604.04|601.24|621.85|619.05|624.84|622.04|604.04|601.24|0
1645673700000|2022-02-24 03:35:00|621.22|618.42|630.49|627.69|630.49|627.69|616.24|613.44|0
1645674000000|2022-02-24 03:40:00|631.99|629.19|619.51|616.51|634.48|631.68|618.52|615.52|0
1645674300000|2022-02-24 03:45:00|620.88|617.88|613.03|610.03|621.26|618.26|611.05|608.05|0
1645674600000|2022-02-24 03:50:00|610.43|607.43|618.13|615.13|619.36|616.36|608.82|605.82|0
1645674900000|2022-02-24 03:55:00|617.27|614.27|625.33|622.33|627.7|624.7|617.27|614.27|0
1645675200000|2022-02-24 04:00:00|625.71|622.71|619.12|616.12|628.06|625.06|618.87|615.87|0
1645675500000|2022-02-24 04:05:00|619.25|616.25|617.38|614.38|625.21|622.21|614.65|611.65|0
1645675800000|2022-02-24 04:10:00|617.63|614.63|625.21|622.21|627.7|624.7|617.63|614.63|0
1645676100000|2022-02-24 04:15:00|625.96|622.96|629.9|626.9|632.51|629.51|624.47|621.47|0
1645676400000|2022-02-24 04:20:00|629.03|626.03|623.28|620.28|629.4|626.4|620.16|617.16|0
1645676700000|2022-02-24 04:25:00|623.03|620.03|625.39|622.39|627.26|624.26|620.54|617.54|0
1645677000000|2022-02-24 04:30:00|625.52|622.52|617.92|614.92|627.13|624.13|614.32|611.32|0
1645677300000|2022-02-24 04:35:00|618.05|615.05|620.66|617.66|621.41|618.41|617.31|614.31|0
1645677600000|2022-02-24 04:40:00|621.04|618.04|619.3|616.3|624.64|621.64|617.18|614.18|0
1645677900000|2022-02-24 04:45:00|619.42|616.42|612.26|609.26|619.67|616.67|612.13|609.13|0
1645678200000|2022-02-24 04:50:00|612.63|609.63|609.64|606.64|612.88|609.88|606.9|603.9|0
1645678500000|2022-02-24 04:55:00|609.52|606.52|609.83|606.83|610.71|607.71|607.09|604.09|0
1645678800000|2022-02-24 05:00:00|609.47|606.47|615.32|612.32|616.31|613.31|608.34|605.34|0
1645679100000|2022-02-24 05:05:00|614.95|611.95|617.56|614.56|620.43|617.43|610.58|607.58|0
1645679400000|2022-02-24 05:10:00|618.06|615.06|609.34|606.34|618.8|615.8|608.34|605.34|0
1645679700000|2022-02-24 05:15:00|608.34|605.34|611.81|608.81|614.93|611.93|608.34|605.34|0
1645680000000|2022-02-24 05:20:00|611.69|608.69|611.19|608.19|612.43|609.43|608.32|605.32|0
1645680300000|2022-02-24 05:25:00|610.94|607.94|613.68|610.68|613.8|610.8|606.82|603.82|0
1645680600000|2022-02-24 05:30:00|613.3|610.3|620.7|617.7|621.81|618.81|613.05|610.05|0
1645680900000|2022-02-24 05:35:00|620.07|617.07|625.66|622.66|626.03|623.03|619.43|616.43|0
1645681200000|2022-02-24 05:40:00|625.78|622.78|621.36|618.76|625.78|622.78|621|618.4|0
1645681500000|2022-02-24 05:45:00|621.74|619.14|623.61|621.01|623.99|621.39|617.76|615.16|0
1645681800000|2022-02-24 05:50:00|623.36|620.76|614.37|611.97|624.73|622.13|613.99|611.59|0
1645682100000|2022-02-24 05:55:00|613.74|611.34|618.11|615.71|618.48|616.08|611.75|609.35|0
1645682400000|2022-02-24 06:00:00|614.24|611.84|612.19|609.39|617.53|614.53|611.2|608.4|0
1645682700000|2022-02-24 06:05:00|612.08|609.28|607.71|604.91|614.07|611.27|607.71|604.91|0
1645683000000|2022-02-24 06:10:00|607.84|605.04|610.88|608.08|612.51|609.71|607.84|605.04|0
1645683300000|2022-02-24 06:15:00|611.13|608.33|610.38|607.58|614.5|611.7|602.15|599.35|0
1645683600000|2022-02-24 06:20:00|610.26|607.46|612.52|609.72|616.13|613.33|609.89|607.09|0
1645683900000|2022-02-24 06:25:00|612.77|609.97|617.74|614.94|619.48|616.68|610.25|607.45|0
1645684200000|2022-02-24 06:30:00|618.48|615.68|618.73|615.93|619.35|616.55|613.36|610.56|0
1645684500000|2022-02-24 06:35:00|618.85|616.05|619.01|616.21|623|620.2|615.61|612.81|0
1645684800000|2022-02-24 06:40:00|618.76|615.96|616.26|613.46|621.87|619.07|616.01|613.21|0
1645685100000|2022-02-24 06:45:00|616.38|613.58|628.29|625.49|628.29|625.49|616.38|613.58|0
1645685400000|2022-02-24 06:50:00|628.04|625.24|629.17|626.37|634.27|631.47|626.68|623.88|0
1645685700000|2022-02-24 06:55:00|628.92|626.12|626.68|623.88|629.79|626.99|622.45|619.65|0
1645686000000|2022-02-24 07:00:00|627.3|624.5|628.71|625.91|628.71|625.91|617.26|614.46|0
1645686300000|2022-02-24 07:05:00|629.08|626.28|627.33|624.53|641.03|638.23|625.84|623.04|0
1645686600000|2022-02-24 07:10:00|628.21|625.41|632.73|629.93|638.17|635.37|627.33|624.53|0
1645686900000|2022-02-24 07:15:00|632.48|629.68|640.56|637.76|644.8|642|631.74|628.94|0
1645687200000|2022-02-24 07:20:00|641.59|638.79|642.96|640.16|643.46|640.66|638.73|635.93|0
1645687500000|2022-02-24 07:25:00|642.46|639.66|647.26|644.06|650|646.8|642.16|638.96|0
1645687800000|2022-02-24 07:30:00|646.89|643.69|642.87|639.47|648.49|645.19|640.33|636.93|0
1645688100000|2022-02-24 07:35:00|643.36|639.96|639.52|635.92|647.16|643.56|638.16|634.56|0
1645688400000|2022-02-24 07:40:00|640.13|636.53|632.19|628.59|641.74|638.14|630.96|627.36|0
1645688700000|2022-02-24 07:45:00|631.46|627.86|632.33|628.73|636.77|633.17|625.79|622.19|0
1645689000000|2022-02-24 07:50:00|632.57|628.97|635.23|631.63|637.75|634.15|628.83|625.23|0
1645689300000|2022-02-24 07:55:00|634.98|631.38|634.54|630.94|634.98|631.38|626.98|623.38|0
1645689600000|2022-02-24 08:00:00|633.56|629.96|625.25|621.25|639.43|635.43|623.66|619.66|0
1645689900000|2022-02-24 08:05:00|625.23|622.03|614.76|611.56|625.23|622.03|613.78|610.58|0
1645690200000|2022-02-24 08:10:00|614.32|611.12|621.27|618.07|621.52|618.32|611.85|608.65|0
1645690500000|2022-02-24 08:15:00|622.14|618.94|613.13|609.93|623.74|620.54|613.13|609.93|0
1645690800000|2022-02-24 08:20:00|613.01|609.81|609.98|606.78|614.79|611.59|606.11|602.91|0
1645691100000|2022-02-24 08:25:00|609.73|606.53|614.75|611.55|617.71|614.51|606.53|603.33|0
1645691400000|2022-02-24 08:30:00|614.37|611.17|610.79|607.59|617.96|614.76|608.32|605.12|0
1645691700000|2022-02-24 08:35:00|610.17|606.97|613.87|610.67|618.57|615.37|609.18|605.98|0
1645692000000|2022-02-24 08:40:00|613.63|610.43|613.16|609.96|620.68|617.48|612.27|609.07|0
1645692300000|2022-02-24 08:45:00|613.53|610.33|610.93|607.73|616.5|613.3|606.24|603.04|0
1645692600000|2022-02-24 08:50:00|611.31|608.11|615.35|612.47|615.35|612.47|606.57|603.69|0
1645692900000|2022-02-24 08:55:00|615.22|612.34|606.94|604.06|615.22|612.34|603.11|600.23|0
1645693200000|2022-02-24 09:00:00|607.44|604.56|604.35|601.47|611.26|608.38|602.99|600.11|0
1645693500000|2022-02-24 09:05:00|604.23|601.35|594.36|591.48|607.31|604.43|589.3|586.42|0
1645693800000|2022-02-24 09:10:00|594.72|591.84|606.7|603.82|615.35|612.47|594.72|591.84|0
1645694100000|2022-02-24 09:15:00|605.96|603.08|602|599.12|606.94|604.06|597.81|594.93|0
1645694400000|2022-02-24 09:20:00|602.74|599.86|597.49|594.61|602.99|600.11|593.12|590.24|0
1645694700000|2022-02-24 09:25:00|596.51|593.63|603.41|600.53|604.15|601.27|596.13|593.25|0
1645695000000|2022-02-24 09:30:00|603.29|600.41|601.49|598.61|604.89|602.01|598.96|596.08|0
1645695300000|2022-02-24 09:35:00|601.98|599.1|603.36|600.48|606.94|604.06|601.87|598.99|0
1645695600000|2022-02-24 09:40:00|602.86|599.98|610.77|607.89|614.49|611.61|600.64|597.76|0
1645695900000|2022-02-24 09:45:00|610.65|607.77|606.57|603.69|611.64|608.76|604.96|602.08|0
1645696200000|2022-02-24 09:50:00|606.07|603.19|611.39|608.51|613.86|610.98|603.72|600.84|0
1645696500000|2022-02-24 09:55:00|611.52|608.64|614.85|611.97|614.85|611.97|608.17|605.29|0
1645696800000|2022-02-24 10:00:00|615.1|612.22|613.37|610.49|617.33|614.45|612.87|609.99|0
1645697100000|2022-02-24 10:05:00|613.61|610.73|603.1|600.22|613.74|610.86|603.1|600.22|0
1645697400000|2022-02-24 10:10:00|602.86|599.98|609.65|606.77|611.27|608.39|602.86|599.98|0
1645697700000|2022-02-24 10:15:00|610.4|607.52|615.97|613.09|616.83|613.95|609.53|606.65|0
1645698000000|2022-02-24 10:20:00|615.23|612.35|624.01|621.13|625.75|622.87|615.1|612.22|0
1645698300000|2022-02-24 10:25:00|623.4|620.52|619.92|617.04|625.25|622.37|617.32|614.44|0
1645698600000|2022-02-24 10:30:00|620.05|617.17|614.98|612.1|623.39|620.51|613.87|610.99|0
1645698900000|2022-02-24 10:35:00|615.6|612.72|613|610.12|623.02|620.14|613|610.12|0
1645699200000|2022-02-24 10:40:00|613.13|610.25|615.47|612.59|615.47|612.59|607.81|604.93|0
1645699500000|2022-02-24 10:45:00|615.22|612.34|611.89|609.01|618.07|615.19|610.66|607.78|0
1645699800000|2022-02-24 10:50:00|611.4|608.52|621.04|618.16|621.04|618.16|610.9|608.02|0
1645700100000|2022-02-24 10:55:00|621.29|618.41|620.91|618.03|622.89|620.01|618.19|615.31|0
1645700400000|2022-02-24 11:00:00|621.04|618.16|628.83|625.95|629.45|626.57|617.94|615.06|0
1645700700000|2022-02-24 11:05:00|628.34|625.46|632.67|629.79|634.03|631.15|627.47|624.59|0
1645701000000|2022-02-24 11:10:00|633.42|630.54|628.93|626.05|634.41|631.53|627.81|624.93|0
1645701300000|2022-02-24 11:15:00|629.42|626.54|637.09|634.21|638.69|635.81|629.42|626.54|0
1645701600000|2022-02-24 11:20:00|636.84|633.96|626.7|623.82|636.96|634.08|626.7|623.82|0
1645701900000|2022-02-24 11:25:00|627.81|624.93|634.86|631.98|637.95|635.07|626.58|623.7|0
1645702200000|2022-02-24 11:30:00|634.48|631.6|640.17|637.29|640.17|637.29|631.52|628.64|0
1645702500000|2022-02-24 11:35:00|639.93|637.05|638.82|635.94|641.9|639.02|638.82|635.94|0
1645702800000|2022-02-24 11:40:00|639.06|636.18|624.1|621.22|640.67|637.79|624.1|621.22|0
1645703100000|2022-02-24 11:45:00|624.23|621.35|622.87|619.99|626.82|623.94|618.92|616.04|0
1645703400000|2022-02-24 11:50:00|623.11|620.23|624.23|621.35|625.58|622.7|616.94|614.06|0
1645703700000|2022-02-24 11:55:00|624.72|621.84|616.58|613.7|626.21|623.33|616.58|613.7|0
1645704000000|2022-02-24 12:00:00|615.71|612.83|626.57|623.69|628.79|625.91|615.71|612.83|0
1645704300000|2022-02-24 12:05:00|626.95|624.07|634.2|631.32|634.2|631.32|626.95|624.07|0
1645704600000|2022-02-24 12:10:00|634.08|631.2|625.28|622.4|635.19|632.31|625.28|622.4|0
1645704900000|2022-02-24 12:15:00|625.53|622.65|630.12|627.24|631.6|628.72|621.07|618.19|0
1645705200000|2022-02-24 12:20:00|629.99|627.11|631.72|628.84|634.58|631.7|629.99|627.11|0
1645705500000|2022-02-24 12:25:00|632.22|629.34|633.71|630.83|635.94|633.06|630.61|627.73|0
1645705800000|2022-02-24 12:30:00|633.59|630.71|639.16|636.28|640.29|637.41|632.97|630.09|0
1645706100000|2022-02-24 12:35:00|639.41|636.53|637.43|634.55|641.65|638.77|637.18|634.3|0
1645706400000|2022-02-24 12:40:00|637.31|634.43|638.17|635.29|641.65|638.77|637.31|634.43|0
1645706700000|2022-02-24 12:45:00|638.42|635.54|634.48|631.6|640.78|637.9|634.48|631.6|0
1645707000000|2022-02-24 12:50:00|634.73|631.85|634.63|631.75|636.11|633.23|632.14|629.26|0
1645707300000|2022-02-24 12:55:00|634.51|631.63|633.14|630.26|640.09|637.21|632.77|629.89|0
1645707600000|2022-02-24 13:00:00|632.64|629.76|633.63|630.75|636.36|633.48|629.3|626.42|0
1645707900000|2022-02-24 13:05:00|632.39|629.51|641.33|638.45|641.57|638.69|631.89|629.01|0
1645708200000|2022-02-24 13:10:00|640.58|637.7|641.08|638.2|641.57|638.69|639.09|636.21|0
1645708500000|2022-02-24 13:15:00|641.46|638.58|642.94|640.06|646.04|643.16|639.09|636.21|0
1645708800000|2022-02-24 13:20:00|643.44|640.56|646.79|643.91|647.78|644.9|642.57|639.69|0
1645709100000|2022-02-24 13:25:00|646.67|643.79|645.68|642.8|648.66|645.78|644.06|641.18|0
1645709400000|2022-02-24 13:30:00|645.92|643.04|639.09|636.21|646.92|644.04|639.09|636.21|0
1645709700000|2022-02-24 13:35:00|639.34|636.46|639.96|637.08|642.07|639.19|635.74|632.86|0
1645710000000|2022-02-24 13:40:00|640.33|637.45|626.84|624.6|641.32|638.44|626.84|624.6|0
1645710300000|2022-02-24 13:45:00|627.34|625.1|626.75|624.51|634.45|632.21|626.46|624.22|0
1645710600000|2022-02-24 13:50:00|627.24|625|627.85|625.61|628.73|626.49|622.03|619.79|0
1645710900000|2022-02-24 13:55:00|628.22|625.98|634.68|632.44|634.93|632.69|626.86|624.62|0
1645711200000|2022-02-24 14:00:00|635.17|632.93|629|626.76|635.17|632.93|627.76|625.52|0
1645711500000|2022-02-24 14:05:00|629.25|627.01|624.66|622.42|629.25|627.01|619.82|617.58|0
1645711800000|2022-02-24 14:10:00|624.28|622.04|630.49|628.25|632.48|630.24|624.28|622.04|0
1645712100000|2022-02-24 14:15:00|629.74|627.5|625.9|623.66|630.37|628.13|625.27|623.03|0
1645712400000|2022-02-24 14:20:00|626.15|623.91|632.47|630.23|633.72|631.48|623.54|621.3|0
1645712700000|2022-02-24 14:25:00|632.72|630.48|639.93|637.69|640.18|637.94|632.72|630.48|0
1645713000000|2022-02-24 14:30:00|638.81|636.57|624.03|621.79|642.41|640.17|618.82|616.58|0
1645713300000|2022-02-24 14:35:00|627.01|624.77|608.38|606.14|634.46|632.22|608.38|606.14|0
1645713600000|2022-02-24 14:40:00|611.11|608.87|619.39|617.15|626.98|624.74|608.88|606.64|0
1645713900000|2022-02-24 14:45:00|620.38|618.14|601.59|599.35|626.98|624.74|601.59|599.35|0
1645714200000|2022-02-24 14:50:00|599.35|597.11|601.71|599.47|603.58|601.34|590.4|588.16|0
1645714500000|2022-02-24 14:55:00|600.96|598.72|591.42|589.18|607.47|605.23|591.42|589.18|0
1645714800000|2022-02-24 15:00:00|592.04|589.8|611.98|609.74|614.22|611.98|592.04|589.8|0
1645715100000|2022-02-24 15:05:00|613.22|610.98|601.31|599.07|617.71|615.47|601.31|599.07|0
1645715400000|2022-02-24 15:10:00|601.69|599.45|586.14|583.9|605.92|603.68|584.65|582.41|0
1645715700000|2022-02-24 15:15:00|586.64|584.4|576.83|574.59|590.87|588.63|576.7|574.46|0
1645716000000|2022-02-24 15:20:00|576.7|574.46|584.71|582.47|588.81|586.57|568.43|566.19|0
1645716300000|2022-02-24 15:25:00|585.71|583.47|594.84|592.6|597.33|595.09|581.35|579.11|0
1645716600000|2022-02-24 15:30:00|595.09|592.85|585.14|582.9|602.05|599.81|581.66|579.42|0
1645716900000|2022-02-24 15:35:00|586.63|584.39|593.1|590.86|601.06|598.82|583.4|581.16|0
1645717200000|2022-02-24 15:40:00|592.85|590.61|592.1|589.86|604.54|602.3|589.86|587.62|0
1645717500000|2022-02-24 15:45:00|592.35|590.11|580.92|578.68|594.47|592.23|576.82|574.58|0
1645717800000|2022-02-24 15:50:00|580.67|578.43|575.09|572.85|589.27|587.03|573.84|571.6|0
1645718100000|2022-02-24 15:55:00|574.84|572.6|579.48|577.24|582.21|579.97|570.12|567.88|0
1645718400000|2022-02-24 16:00:00|578.73|576.49|582.91|580.67|586.43|584.19|570.18|567.94|0
1645718700000|2022-02-24 16:05:00|583.78|581.54|568.67|566.43|585.26|583.02|565.07|562.83|0
1645719000000|2022-02-24 16:10:00|568.42|566.18|561.48|559.24|574.5|572.26|559.75|557.51|0
1645719300000|2022-02-24 16:15:00|561.35|559.11|556.74|554.5|567.8|565.56|556.24|554|0
1645719600000|2022-02-24 16:20:00|556|553.76|568.62|566.38|568.62|566.38|555|552.76|0
1645719900000|2022-02-24 16:25:00|567.63|565.39|573.72|571.48|574.84|572.6|563.65|561.41|0
1645720200000|2022-02-24 16:30:00|572.1|569.86|571.49|569.25|578.82|576.58|565.89|563.65|0
1645720500000|2022-02-24 16:35:00|571.36|569.12|567.88|565.64|578.82|576.58|567.38|565.14|0
1645720800000|2022-02-24 16:40:00|567.63|565.39|582.8|580.56|584.54|582.3|567.63|565.39|0
1645721100000|2022-02-24 16:45:00|582.3|580.06|580.6|578.36|588.02|585.78|579.07|576.83|0
1645721400000|2022-02-24 16:50:00|579.11|576.87|569.2|566.96|580.23|577.99|567.97|565.73|0
1645721700000|2022-02-24 16:55:00|570.44|568.2|562.65|560.41|572.18|569.94|562.27|560.03|0
1645722000000|2022-02-24 17:00:00|562.9|560.66|563.39|561.15|566.36|564.12|562.03|559.79|0
1645722300000|2022-02-24 17:05:00|564.5|562.26|573.57|571.33|573.81|571.57|562.52|560.28|0
1645722600000|2022-02-24 17:10:00|574.31|572.07|587.5|585.26|587.5|585.26|570.84|568.6|0
1645722900000|2022-02-24 17:15:00|587.01|584.77|585.27|583.03|590.23|587.99|582.29|580.05|0
1645723200000|2022-02-24 17:20:00|584.65|582.41|593.52|591.28|595.7|593.46|583.78|581.54|0
1645723500000|2022-02-24 17:25:00|593.77|591.53|585.02|582.78|594.26|592.02|585.02|582.78|0
1645723800000|2022-02-24 17:30:00|585.76|583.52|590.73|588.49|594.45|592.21|579.19|576.95|0
1645724100000|2022-02-24 17:35:00|591.97|589.73|575.84|573.6|591.97|589.73|574.35|572.11|0
1645724400000|2022-02-24 17:40:00|576.09|573.85|575.45|573.21|576.34|574.1|569.99|567.75|0
1645724700000|2022-02-24 17:45:00|574.46|572.22|580.49|578.25|580.49|578.25|572.16|569.92|0
1645725000000|2022-02-24 17:50:00|579.62|577.38|578.75|576.51|582.6|580.36|575.89|573.65|0
1645725300000|2022-02-24 17:55:00|578.62|576.38|585.09|582.85|586.33|584.09|573.16|570.92|0
1645725600000|2022-02-24 18:00:00|585.22|582.98|587.57|585.33|591.68|589.44|585.09|582.85|0
1645725900000|2022-02-24 18:05:00|588.07|585.83|576.27|574.03|588.07|585.83|575.14|572.9|0
1645726200000|2022-02-24 18:10:00|576.02|573.78|571.91|569.67|580.86|578.62|569.92|567.68|0
1645726500000|2022-02-24 18:15:00|571.42|569.18|569.43|567.19|576.38|574.14|567.19|564.95|0
1645726800000|2022-02-24 18:20:00|570.17|567.93|579.12|576.88|579.12|576.88|567.32|565.08|0
1645727100000|2022-02-24 18:25:00|577.88|575.64|582.35|580.11|584.09|581.85|574.4|572.16|0
1645727400000|2022-02-24 18:30:00|584.22|581.98|576.83|574.59|584.22|581.98|573.23|570.99|0
1645727700000|2022-02-24 18:35:00|577.21|574.97|562.78|560.54|579.57|577.33|561.9|559.66|0
1645728000000|2022-02-24 18:40:00|562.89|560.65|568.11|565.87|568.61|566.37|559.67|557.43|0
1645728300000|2022-02-24 18:45:00|569.11|566.87|541.05|538.81|573.83|571.59|539.81|537.57|0
1645728600000|2022-02-24 18:50:00|540.55|538.31|547.94|545.7|548.06|545.82|536.09|533.85|0
1645728900000|2022-02-24 18:55:00|547.56|545.32|559.25|557.01|563.37|561.13|546.07|543.83|0
1645729200000|2022-02-24 19:00:00|560.25|558.01|559.87|557.63|567.08|564.84|556.51|554.27|0
1645729500000|2022-02-24 19:05:00|559.12|556.88|569.07|566.83|570.56|568.32|552.66|550.42|0
1645729800000|2022-02-24 19:10:00|568.7|566.46|550.18|547.94|568.7|566.46|550.18|547.94|0
1645730100000|2022-02-24 19:15:00|550.43|548.19|544.18|541.94|555.86|553.62|543.68|541.44|0
1645730400000|2022-02-24 19:20:00|544.68|542.44|546.31|544.07|549.79|547.55|542.08|539.84|0
1645730700000|2022-02-24 19:25:00|545.81|543.57|542.33|540.09|549.3|547.06|541.59|539.35|0
1645731000000|2022-02-24 19:30:00|542.08|539.84|526.43|524.19|542.33|540.09|525.93|523.69|0
1645731300000|2022-02-24 19:35:00|525.19|522.95|516.39|514.15|526.18|523.94|516.23|513.99|0
1645731600000|2022-02-24 19:40:00|516.26|514.02|523.52|521.28|526.71|524.47|514.52|512.28|0
1645731900000|2022-02-24 19:45:00|524.76|522.52|514.66|512.42|524.98|522.74|514.66|512.42|0
1645732200000|2022-02-24 19:50:00|514.17|511.93|512.05|509.81|521.75|519.51|511.55|509.31|0
1645732500000|2022-02-24 19:55:00|514.28|512.04|515.46|513.22|521.69|519.45|514.28|512.04|0
1645732800000|2022-02-24 20:00:00|514.46|512.22|503.74|501.5|519.44|517.2|503.24|501|0
1645733100000|2022-02-24 20:05:00|504.23|501.99|506.85|504.93|507.01|504.93|501.79|499.55|0
1645733400000|2022-02-24 20:10:00|507.6|505.68|502.01|500.09|507.85|505.93|501.88|499.96|0
1645733700000|2022-02-24 20:15:00|502.38|500.46|502.38|500.46|507.1|505.18|501.38|499.46|0
1645734000000|2022-02-24 20:20:00|501.63|499.71|502.37|500.45|508.35|506.43|501.38|499.46|0
1645734300000|2022-02-24 20:25:00|502.5|500.58|511.58|509.66|512.58|510.66|499.14|497.22|0
1645734600000|2022-02-24 20:30:00|511.83|509.91|483.49|481.57|511.83|509.91|483.49|481.57|0
1645734900000|2022-02-24 20:35:00|482.74|480.82|479.91|477.99|486.5|484.58|478.17|476.25|0
1645735200000|2022-02-24 20:40:00|479.41|477.49|486.75|484.83|487.61|485.69|477.67|475.75|0
1645735500000|2022-02-24 20:45:00|487.12|485.2|486.75|484.83|488.11|486.19|480.15|478.23|0
1645735800000|2022-02-24 20:50:00|486.12|484.2|463.89|461.97|486.12|484.2|461.78|459.86|0
1645736100000|2022-02-24 20:55:00|463.02|461.1|470.32|468.4|474.8|472.88|462.52|460.6|0
1645736400000|2022-02-24 21:00:00|468.83|466.91|474.8|472.88|478.29|476.37|464.6|462.68|0
1645736700000|2022-02-24 21:05:00|475.05|473.13|478.54|476.62|479.41|477.49|473.56|471.64|0
1645737000000|2022-02-24 21:10:00|478.04|476.12|484.89|482.97|486.01|484.09|477.04|475.12|0
1645737300000|2022-02-24 21:15:00|484.25|481.85|483.76|481.36|485.25|482.85|482.01|479.61|0
1645737600000|2022-02-24 21:20:00|483.51|481.11|484.75|482.35|487.87|485.47|483.14|480.74|0
1645737900000|2022-02-24 21:25:00|485.25|482.85|484.88|482.48|485.75|483.35|483.76|481.36|0
1645738200000|2022-02-24 21:30:00|484.5|482.1|485.88|483.48|486.74|484.34|484.25|481.85|0
1645738500000|2022-02-24 21:35:00|485.63|483.23|486.25|483.85|486.25|483.85|484.75|482.35|0
1645738800000|2022-02-24 21:40:00|486.5|484.1|484.75|482.35|486.99|484.59|483.76|481.36|0
1645739100000|2022-02-24 21:45:00|484.13|481.73|477.16|474.76|484.25|481.85|477.03|474.63|0
1645739400000|2022-02-24 21:50:00|477.53|475.13|472.55|470.15|478.28|475.88|471.93|469.53|0
1645739700000|2022-02-24 21:55:00|471.8|469.4|481.14|478.74|482.26|479.86|470.94|468.54|0
1645740000000|2022-02-24 22:00:00|482.28|479.88|480.55|478.15|482.28|479.88|480.48|478.08|0
1645740300000|2022-02-24 22:05:00|480.51|478.11|480.55|478.15|480.77|478.37|480.37|477.97|0
1645740600000|2022-02-24 22:10:00|480.51|478.11|479.57|477.17|480.62|478.22|479.17|476.77|0
1645740900000|2022-02-24 22:15:00|479.46|477.06|479.39|476.99|479.86|477.46|479.39|476.99|0
1645741200000|2022-02-24 22:20:00|479.35|476.95|479.5|477.1|479.68|477.28|479.1|476.7|0
1645741500000|2022-02-24 22:25:00|479.64|477.24|479.68|477.28|479.68|477.28|479.64|477.24|0
1645741800000|2022-02-24 22:30:00|479.61|477.21|479.53|477.13|480.01|477.61|479.53|477.13|0
1645742100000|2022-02-24 22:35:00|479.64|477.24|479.64|477.24|480.51|478.11|478.88|476.48|0
1645742400000|2022-02-24 22:40:00|479.86|477.46|479.86|477.46|479.86|477.46|479.1|476.7|0
1645742700000|2022-02-24 22:45:00|479.68|477.28|480.41|478.01|480.41|478.01|479.64|477.24|0
1645743000000|2022-02-24 22:50:00|480.3|477.9|481.09|478.69|481.09|478.69|480.3|477.9|0
1645743300000|2022-02-24 22:55:00|481.27|478.87|480.9|478.5|481.45|479.05|480.41|478.01|0
1645743600000|2022-02-24 23:00:00|484.63|482.23|485.75|483.35|489.36|486.96|482.14|479.74|0
1645743900000|2022-02-24 23:05:00|485.63|483.23|485.13|482.73|486.12|483.72|482.01|479.61|0
1645744200000|2022-02-24 23:10:00|485.5|483.1|484.38|481.98|487.37|484.97|483.63|481.23|0
1645744500000|2022-02-24 23:15:00|484.88|482.48|487.74|485.34|489.11|486.71|484.25|481.85|0
1645744800000|2022-02-24 23:20:00|488.24|485.84|486.62|484.22|492.1|489.7|486.37|483.97|0
1645745100000|2022-02-24 23:25:00|487.12|484.72|491.48|489.08|493.47|491.07|487.12|484.72|0
1645745400000|2022-02-24 23:30:00|492.22|489.82|497.21|494.81|497.21|494.81|491.36|488.96|0
1645745700000|2022-02-24 23:35:00|496.59|494.19|492.22|489.82|496.59|494.19|492.22|489.82|0
1645746000000|2022-02-24 23:40:00|492.47|490.07|492.97|490.57|494.47|492.07|492.1|489.7|0
1645746300000|2022-02-24 23:45:00|492.47|490.07|490.73|488.33|494.47|492.07|490.36|487.96|0
1645746600000|2022-02-24 23:50:00|491.11|488.71|489.23|486.83|491.48|489.08|488.12|485.72|0
1645746900000|2022-02-24 23:55:00|488.98|486.58|490.23|487.83|491.23|488.83|488.73|486.33|0
1645747200000|2022-02-25 00:00:00|490.36|487.96|483.25|480.85|490.36|487.96|483.25|480.85|0
1645747500000|2022-02-25 00:05:00|483|480.6|484.02|481.62|485.99|483.59|481.76|479.36|0
1645747800000|2022-02-25 00:10:00|484.27|481.87|485.52|483.12|489.25|486.85|484.27|481.87|0
1645748100000|2022-02-25 00:15:00|486.02|483.62|483.65|481.25|486.76|484.36|483.03|480.63|0
1645748400000|2022-02-25 00:20:00|483.28|480.88|475.44|473.04|483.28|480.88|475.31|472.91|0
1645748700000|2022-02-25 00:25:00|475.31|472.91|476.8|474.4|476.8|474.4|473.07|470.67|0
1645749000000|2022-02-25 00:30:00|476.55|474.15|475.56|473.16|477.68|475.28|474.31|471.91|0
1645749300000|2022-02-25 00:35:00|475.81|473.41|477.18|474.78|478.05|475.65|475.56|473.16|0
1645749600000|2022-02-25 00:40:00|477.05|474.65|476.18|473.78|477.55|475.15|475.31|472.91|0
1645749900000|2022-02-25 00:45:00|476.3|473.9|477.05|474.65|477.55|475.15|475.81|473.41|0
1645750200000|2022-02-25 00:50:00|477.3|474.9|491|488.6|492.49|490.09|477.05|474.65|0
1645750500000|2022-02-25 00:55:00|491.25|488.85|489.5|487.1|491.87|489.47|486.51|484.11|0
1645750800000|2022-02-25 01:00:00|489.25|486.85|491.49|489.09|492.74|490.34|487.76|485.36|0
1645751100000|2022-02-25 01:05:00|491.74|489.34|484.15|481.75|491.74|489.34|483.52|481.12|0
1645751400000|2022-02-25 01:10:00|483.65|481.25|485.02|482.62|488.01|485.61|483.52|481.12|0
1645751700000|2022-02-25 01:15:00|485.52|483.12|483.27|480.87|486.26|483.86|483.15|480.75|0
1645752000000|2022-02-25 01:20:00|483.02|480.62|484.77|482.37|485.02|482.62|480.04|477.64|0
1645752300000|2022-02-25 01:25:00|485.02|482.62|486.51|484.11|488.5|486.1|483.65|481.25|0
1645752600000|2022-02-25 01:30:00|486.26|483.86|483.77|481.37|486.51|484.11|482.53|480.13|0
1645752900000|2022-02-25 01:35:00|483.02|480.62|488.5|486.1|488.5|486.1|483.02|480.62|0
1645753200000|2022-02-25 01:40:00|489.25|486.85|491.29|488.89|491.29|488.89|488.25|485.85|0
1645753500000|2022-02-25 01:45:00|494.03|491.63|495.81|493.41|497.93|495.53|491.29|488.89|0
1645753800000|2022-02-25 01:50:00|495.94|493.54|494.07|491.67|496.81|494.41|493.32|490.92|0
1645754100000|2022-02-25 01:55:00|493.57|491.17|489.47|487.07|495.69|493.29|488.72|486.32|0
1645754400000|2022-02-25 02:00:00|489.09|486.69|490.58|488.18|491.33|488.93|488.59|486.19|0
1645754700000|2022-02-25 02:05:00|490.83|488.43|491.46|489.06|491.46|489.06|487.35|484.95|0
1645755000000|2022-02-25 02:10:00|491.58|489.18|490.46|488.06|494.32|491.92|489.59|487.19|0
1645755300000|2022-02-25 02:15:00|490.58|488.18|488.59|486.19|492.08|489.68|487.85|485.45|0
1645755600000|2022-02-25 02:20:00|488.34|485.94|494.07|491.67|495.56|493.16|488.09|485.69|0
1645755900000|2022-02-25 02:25:00|494.31|491.91|494.56|492.16|499.79|497.39|494.31|491.91|0
1645756200000|2022-02-25 02:30:00|494.07|491.67|493.57|491.17|496.31|493.91|493.57|491.17|0
1645756500000|2022-02-25 02:35:00|493.07|490.67|497.3|494.9|498.55|496.15|492.95|490.55|0
1645756800000|2022-02-25 02:40:00|497.55|495.15|499.04|496.64|499.79|497.39|496.55|494.15|0
1645757100000|2022-02-25 02:45:00|498.79|496.39|495.06|492.66|499.29|496.89|494.56|492.16|0
1645757400000|2022-02-25 02:50:00|494.81|492.41|495.69|493.29|496.31|493.91|494.31|491.91|0
1645757700000|2022-02-25 02:55:00|495.56|493.16|494.31|491.91|496.3|493.9|494.19|491.79|0
1645758000000|2022-02-25 03:00:00|495.06|492.66|493.32|490.92|495.56|493.16|490.96|488.56|0
1645758300000|2022-02-25 03:05:00|493.57|491.17|495.31|492.91|495.81|493.41|492.32|489.92|0
1645758600000|2022-02-25 03:10:00|495.44|493.04|497.3|494.9|498.05|495.65|495.31|492.91|0
1645758900000|2022-02-25 03:15:00|497.18|494.78|496.58|494.18|497.18|494.78|495.09|492.69|0
1645759200000|2022-02-25 03:20:00|496.21|493.81|494.59|492.19|499.7|497.3|494.47|492.07|0
1645759500000|2022-02-25 03:25:00|494.84|492.44|495.09|492.69|496.08|493.68|491.6|489.2|0
1645759800000|2022-02-25 03:30:00|495.58|493.18|498.2|495.8|499.81|497.41|495.58|493.18|0
1645760100000|2022-02-25 03:35:00|498.32|495.92|497.33|494.93|500.06|497.66|495.34|492.94|0
1645760400000|2022-02-25 03:40:00|497.57|495.17|498.57|496.17|500.06|497.66|496.33|493.93|0
1645760700000|2022-02-25 03:45:00|498.2|495.8|495.58|493.18|498.82|496.42|494.84|492.44|0
1645761000000|2022-02-25 03:50:00|495.46|493.06|489.12|486.72|496.33|493.93|489.12|486.72|0
1645761300000|2022-02-25 03:55:00|489.74|487.34|485.14|482.74|490.61|488.21|482.65|480.25|0
1645761600000|2022-02-25 04:00:00|485.27|482.87|484.39|481.99|487.37|484.97|484.14|481.74|0
1645761900000|2022-02-25 04:05:00|484.27|481.87|480.91|478.51|485.14|482.74|479.17|476.77|0
1645762200000|2022-02-25 04:10:00|481.16|478.76|480.26|477.86|482.28|479.88|479.76|477.36|0
1645762500000|2022-02-25 04:15:00|479.88|477.48|484.86|482.46|485.1|482.7|479.63|477.23|0
1645762800000|2022-02-25 04:20:00|485.1|482.7|485.85|483.45|485.85|483.45|483.11|480.71|0
1645763100000|2022-02-25 04:25:00|485.48|483.08|481.75|479.35|485.85|483.45|480.13|477.73|0
1645763400000|2022-02-25 04:30:00|481.87|479.47|485.85|483.45|486.23|483.83|481.37|478.97|0
1645763700000|2022-02-25 04:35:00|485.6|483.2|487.72|485.32|488.34|485.94|485.35|482.95|0
1645764000000|2022-02-25 04:40:00|487.97|485.57|489.96|487.56|491.45|489.05|487.84|485.44|0
1645764300000|2022-02-25 04:45:00|489.71|487.31|488.72|486.32|490.33|487.93|488.34|485.94|0
1645764600000|2022-02-25 04:50:00|488.59|486.19|489.08|486.68|490.71|488.31|488.59|486.19|0
1645764900000|2022-02-25 04:55:00|487.59|485.19|488.09|485.69|489.08|486.68|487.09|484.69|0
1645765200000|2022-02-25 05:00:00|488.34|485.94|488.83|486.43|490.08|487.68|487.34|484.94|0
1645765500000|2022-02-25 05:05:00|489.08|486.68|491.2|488.8|492.57|490.17|488.59|486.19|0
1645765800000|2022-02-25 05:10:00|490.82|488.42|492.45|490.05|492.82|490.42|490.08|487.68|0
1645766100000|2022-02-25 05:15:00|492.82|490.42|492.45|490.05|493.19|490.79|491.07|488.67|0
1645766400000|2022-02-25 05:20:00|492.94|490.54|493.56|491.16|496.55|494.15|492.57|490.17|0
1645766700000|2022-02-25 05:25:00|493.69|491.29|495.3|492.9|496.55|494.15|491.7|489.3|0
1645767000000|2022-02-25 05:30:00|494.81|492.41|492.69|490.29|495.68|493.28|492.07|489.67|0
1645767300000|2022-02-25 05:35:00|492.81|490.41|490.33|487.93|492.94|490.54|488.58|486.18|0
1645767600000|2022-02-25 05:40:00|490.57|488.17|492.45|490.05|493.81|491.41|489.33|486.93|0
1645767900000|2022-02-25 05:45:00|492.32|489.92|489.71|487.31|492.45|490.05|488.96|486.56|0
1645768200000|2022-02-25 05:50:00|489.33|486.93|493.69|491.29|494.06|491.66|489.33|486.93|0
1645768500000|2022-02-25 05:55:00|493.81|491.41|494.31|491.91|495.3|492.9|492.45|490.05|0
1645768800000|2022-02-25 06:00:00|494.44|492.04|490.32|487.92|497.17|494.77|490.08|487.68|0
1645769100000|2022-02-25 06:05:00|491.32|488.92|491.57|489.17|494.31|491.91|491.07|488.67|0
1645769400000|2022-02-25 06:10:00|491.32|488.92|490.2|487.8|491.57|489.17|489.83|487.43|0
1645769700000|2022-02-25 06:15:00|490.7|488.3|488.71|486.31|491.32|488.92|488.08|485.68|0
1645770000000|2022-02-25 06:20:00|488.83|486.43|489.33|486.93|490.82|488.42|488.83|486.43|0
1645770300000|2022-02-25 06:25:00|489.58|487.18|490.43|488.03|491.29|488.89|489.08|486.68|0
1645770600000|2022-02-25 06:30:00|490.3|487.9|491.79|489.39|494.28|491.88|490.05|487.65|0
1645770900000|2022-02-25 06:35:00|491.92|489.52|491.29|488.89|494.28|491.88|490.68|488.28|0
1645771200000|2022-02-25 06:40:00|491.04|488.64|491.49|489.09|492.28|489.88|489.5|487.1|0
1645771500000|2022-02-25 06:45:00|491.87|489.47|492.37|489.97|493.98|491.58|491.37|488.97|0
1645771800000|2022-02-25 06:50:00|492.87|490.47|492.49|490.09|493.73|491.33|491.74|489.34|0
1645772100000|2022-02-25 06:55:00|492.24|489.84|492.24|489.84|494.23|491.83|490.99|488.59|0
1645772400000|2022-02-25 07:00:00|492.37|489.97|493.11|490.71|495.23|492.83|486.76|484.36|0
1645772700000|2022-02-25 07:05:00|493.36|490.96|496.85|494.45|497.97|495.57|493.36|490.96|0
1645773000000|2022-02-25 07:10:00|497.1|494.7|496.43|494.03|498.72|496.32|493.98|491.58|0
1645773300000|2022-02-25 07:15:00|496.3|493.9|496.79|494.39|498.67|496.27|495.05|492.65|0
1645773600000|2022-02-25 07:20:00|496.67|494.27|494.3|491.9|498.79|496.39|494.18|491.78|0
1645773900000|2022-02-25 07:25:00|495.05|492.65|492.3|489.9|496.54|494.14|492.3|489.9|0
1645774200000|2022-02-25 07:30:00|492.93|490.53|490.44|488.04|495.04|492.64|490.44|488.04|0
1645774500000|2022-02-25 07:35:00|490.81|488.41|491.68|489.28|491.8|489.4|488.07|485.67|0
1645774800000|2022-02-25 07:40:00|491.3|488.9|494.42|492.02|495.17|492.77|491.3|488.9|0
1645775100000|2022-02-25 07:45:00|494.29|491.89|495.29|492.89|497.53|495.13|494.04|491.64|0
1645775400000|2022-02-25 07:50:00|495.78|493.38|502.76|500.36|502.76|500.36|494.67|492.27|0
1645775700000|2022-02-25 07:55:00|503.26|500.86|497.41|495.01|506.49|504.09|496.78|494.38|0
1645776000000|2022-02-25 08:00:00|498.77|496.37|501.14|498.74|504.38|501.98|498.27|495.87|0
1645776300000|2022-02-25 08:05:00|500.28|498.36|505.76|503.84|509.74|507.82|500.28|498.36|0
1645776600000|2022-02-25 08:10:00|505.39|503.47|511.49|509.57|517.97|516.05|505.01|503.09|0
1645776900000|2022-02-25 08:15:00|511.87|509.95|512.73|510.81|519.22|517.3|510.49|508.57|0
1645777200000|2022-02-25 08:20:00|511.62|509.7|514.23|512.31|517.72|515.8|511.49|509.57|0
1645777500000|2022-02-25 08:25:00|514.48|512.56|517.47|515.55|518.97|517.05|511.74|509.82|0
1645777800000|2022-02-25 08:30:00|516.97|515.05|510.74|508.82|517.22|515.3|508.5|506.58|0
1645778100000|2022-02-25 08:35:00|510.49|508.57|518.97|517.05|523.2|521.28|509.49|507.57|0
1645778400000|2022-02-25 08:40:00|517.72|515.8|516|514.08|521.09|519.17|514.13|512.21|0
1645778700000|2022-02-25 08:45:00|516.62|514.7|515.12|513.2|518.74|516.82|514.51|512.59|0
1645779000000|2022-02-25 08:50:00|515.5|513.58|513.63|511.71|516.74|514.82|508.91|506.99|0
1645779300000|2022-02-25 08:55:00|513.76|511.84|515.62|513.7|518.61|516.69|512.14|510.22|0
1645779600000|2022-02-25 09:00:00|514.75|512.83|515.5|513.58|517.36|515.44|510.65|508.73|0
1645779900000|2022-02-25 09:05:00|515.37|513.45|518.49|516.57|519.35|517.43|513.13|511.21|0
1645780200000|2022-02-25 09:10:00|518.36|516.44|517.74|515.82|520.72|518.8|517.11|515.19|0
1645780500000|2022-02-25 09:15:00|517.99|516.07|514.38|512.46|518.36|516.44|511.89|509.97|0
1645780800000|2022-02-25 09:20:00|513.88|511.96|518.6|516.68|518.98|517.06|513.13|511.21|0
1645781100000|2022-02-25 09:25:00|518.48|516.56|517.86|515.94|521.22|519.3|517.61|515.69|0
1645781400000|2022-02-25 09:30:00|518.11|516.19|515.12|513.2|520.59|518.67|508.65|506.73|0
1645781700000|2022-02-25 09:35:00|515.62|513.7|511.14|509.22|515.62|513.7|510.03|508.11|0
1645782000000|2022-02-25 09:40:00|510.89|508.97|510.39|508.47|515.37|513.45|510.15|508.23|0
1645782300000|2022-02-25 09:45:00|510.52|508.6|507.91|505.99|511.14|509.22|505.17|503.25|0
1645782600000|2022-02-25 09:50:00|507.41|505.49|503.93|502.01|508.53|506.61|501.94|500.02|0
1645782900000|2022-02-25 09:55:00|503.68|501.76|498.96|497.04|503.68|501.76|493.75|491.83|0
1645783200000|2022-02-25 10:00:00|499.34|497.42|498.84|496.92|501.82|499.9|497.97|496.05|0
1645783500000|2022-02-25 10:05:00|499.21|497.29|496.48|494.56|499.21|497.29|493.25|491.33|0
1645783800000|2022-02-25 10:10:00|495.98|494.06|494.99|493.07|500.2|498.28|494.49|492.57|0
1645784100000|2022-02-25 10:15:00|495.73|493.81|493.87|491.95|495.98|494.06|492.38|490.46|0
1645784400000|2022-02-25 10:20:00|490.4|488.48|490.57|488.65|491.51|489.59|485.68|483.76|0
1645784700000|2022-02-25 10:25:00|490.32|488.4|493.06|491.14|494.31|492.39|489.08|487.16|0
1645785000000|2022-02-25 10:30:00|492.56|490.64|493.06|491.14|493.06|491.14|489.08|487.16|0
1645785300000|2022-02-25 10:35:00|492.81|490.89|490.7|488.78|493.56|491.64|487.84|485.92|0
1645785600000|2022-02-25 10:40:00|490.57|488.65|493.56|491.64|496.3|494.38|490.45|488.53|0
1645785900000|2022-02-25 10:45:00|493.69|491.77|495.55|493.63|497.29|495.37|493.69|491.77|0
1645786200000|2022-02-25 10:50:00|495.3|493.38|493.69|491.77|496.55|494.63|493.06|491.14|0
1645786500000|2022-02-25 10:55:00|493.81|491.89|493.31|491.39|495.8|493.88|493.31|491.39|0
1645786800000|2022-02-25 11:00:00|493.69|491.77|504.77|502.85|504.77|502.85|493.31|491.39|0
1645787100000|2022-02-25 11:05:00|505.01|503.09|506.26|504.34|512.24|510.32|504.52|502.6|0
1645787400000|2022-02-25 11:10:00|506.51|504.59|503.52|501.6|507.01|505.09|503.02|501.1|0
1645787700000|2022-02-25 11:15:00|504.02|502.1|504.89|502.97|508.88|506.96|504.02|502.1|0
1645788000000|2022-02-25 11:20:00|504.52|502.6|500.78|498.86|507.01|505.09|500.41|498.49|0
1645788300000|2022-02-25 11:25:00|503.52|501.6|499.29|497.37|506.01|504.09|498.17|496.25|0
1645788600000|2022-02-25 11:30:00|500.53|498.61|497.54|495.62|505.14|503.22|496.05|494.13|0
1645788900000|2022-02-25 11:35:00|497.42|495.5|486.6|484.68|498.79|496.87|483.74|481.82|0
1645789200000|2022-02-25 11:40:00|487.09|485.17|497.68|495.76|500.67|498.75|486.1|484.18|0
1645789500000|2022-02-25 11:45:00|497.05|495.13|500.17|498.25|506.64|504.72|485.85|483.93|0
1645789800000|2022-02-25 11:50:00|499.42|497.5|502.41|500.49|506.51|504.59|497.93|496.01|0
1645790100000|2022-02-25 11:55:00|502.91|500.99|495.06|493.14|502.91|500.99|492.2|490.28|0
1645790400000|2022-02-25 12:00:00|495.93|494.01|490.96|489.04|498.79|496.87|490.33|488.41|0
1645790700000|2022-02-25 12:05:00|491.57|489.65|484.98|483.06|493.2|491.28|484.36|482.44|0
1645791000000|2022-02-25 12:10:00|485.1|483.18|487.09|485.17|488.59|486.67|483.86|481.94|0
1645791300000|2022-02-25 12:15:00|486.84|484.92|483.86|481.94|487.84|485.92|478.39|476.47|0
1645791600000|2022-02-25 12:20:00|483.99|482.07|482.99|481.07|483.99|482.07|480.76|478.84|0
1645791900000|2022-02-25 12:25:00|482.74|480.82|482.37|480.45|483.11|481.19|476.15|474.23|0
1645792200000|2022-02-25 12:30:00|482.62|480.7|483.49|481.57|485.23|483.31|479.76|477.84|0
1645792500000|2022-02-25 12:35:00|484.36|482.44|484.6|482.68|487.72|485.8|484.24|482.32|0
1645792800000|2022-02-25 12:40:00|484.49|482.57|484.36|482.44|487.84|485.92|483.24|481.32|0
1645793100000|2022-02-25 12:45:00|483.74|481.82|486.23|484.31|488.22|486.3|483.74|481.82|0
1645793400000|2022-02-25 12:50:00|486.1|484.18|462.74|460.82|486.48|484.56|459.26|457.34|0
1645793700000|2022-02-25 12:55:00|461.86|459.94|457.82|455.9|461.99|460.07|453.41|451.49|0
1645794000000|2022-02-25 13:00:00|458.45|456.53|464.28|462.36|466.52|464.6|458.32|456.4|0
1645794300000|2022-02-25 13:05:00|464.41|462.49|460.05|458.13|465.52|463.6|457.06|455.14|0
1645794600000|2022-02-25 13:10:00|459.93|458.01|456.66|454.74|462.17|460.25|456.66|454.74|0
1645794900000|2022-02-25 13:15:00|456.53|454.61|452.05|450.13|460.27|458.35|452.05|450.13|0
1645795200000|2022-02-25 13:20:00|451.8|449.88|444.59|442.67|452.3|450.38|444.59|442.67|0
1645795500000|2022-02-25 13:25:00|445.09|443.17|447.95|446.03|451.06|449.14|444.09|442.17|0
1645795800000|2022-02-25 13:30:00|448.2|446.28|439.37|437.45|451.68|449.76|438.25|436.33|0
1645796100000|2022-02-25 13:35:00|438.87|436.95|435.64|433.72|440.61|438.69|433.9|431.98|0
1645796400000|2022-02-25 13:40:00|435.89|433.97|443.59|441.67|445.71|443.79|435.14|433.22|0
1645796700000|2022-02-25 13:45:00|442.85|440.93|446.67|444.75|447.17|445.25|441.54|439.62|0
1645797000000|2022-02-25 13:50:00|446.92|445|450.4|448.48|450.4|448.48|446.18|444.26|0
1645797300000|2022-02-25 13:55:00|450.28|448.36|446.92|445|450.65|448.73|443.94|442.02|0
1645797600000|2022-02-25 14:00:00|447.67|445.75|447.91|445.99|451.14|449.22|445.31|443.39|0
1645797900000|2022-02-25 14:05:00|447.67|445.75|450.65|448.73|451.14|449.22|446.17|444.25|0
1645798200000|2022-02-25 14:10:00|451.14|449.22|455.37|453.45|456.12|454.2|449.65|447.73|0
1645798500000|2022-02-25 14:15:00|455.62|453.7|455.62|453.7|460.84|458.92|454.01|452.09|0
1645798800000|2022-02-25 14:20:00|455.37|453.45|450.89|448.97|457.11|455.19|449.65|447.73|0
1645799100000|2022-02-25 14:25:00|450.65|448.73|452.27|450.35|455.62|453.7|450.65|448.73|0
1645799400000|2022-02-25 14:30:00|453.13|451.21|439.72|437.8|462.46|460.54|438.48|436.56|0
1645799700000|2022-02-25 14:35:00|439.97|438.05|442.45|440.53|446.42|444.5|436.99|435.07|0
1645800000000|2022-02-25 14:40:00|443.94|442.02|456.61|454.69|457.61|455.69|437.61|435.69|0
1645800300000|2022-02-25 14:45:00|456.86|454.94|442.94|441.02|456.86|454.94|441.21|439.29|0
1645800600000|2022-02-25 14:50:00|443.94|442.02|452.38|450.46|452.88|450.96|440.21|438.29|0
1645800900000|2022-02-25 14:55:00|451.64|449.72|464.07|462.15|464.82|462.9|448.91|446.99|0
1645801200000|2022-02-25 15:00:00|463.46|461.54|464.2|462.28|469.8|467.88|458.35|456.43|0
1645801500000|2022-02-25 15:05:00|464.82|462.9|446.67|444.75|464.82|462.9|444.43|442.51|0
1645801800000|2022-02-25 15:10:00|446.92|445|450.4|448.48|454.25|452.33|441.95|440.03|0
1645802100000|2022-02-25 15:15:00|450.15|448.23|442.37|440.45|457.04|455.12|441.12|439.2|0
1645802400000|2022-02-25 15:20:00|442.12|440.2|436.15|434.23|447.09|445.17|432.43|430.51|0
1645802700000|2022-02-25 15:25:00|436.4|434.48|429.7|427.78|438.39|436.47|426.96|425.04|0
1645803000000|2022-02-25 15:30:00|428.95|427.03|432.43|430.51|434.66|432.74|426.96|425.04|0
1645803300000|2022-02-25 15:35:00|433.42|431.5|437.15|435.23|442.61|440.69|431.68|429.76|0
1645803600000|2022-02-25 15:40:00|436.4|434.48|422.75|420.83|436.4|434.48|422.75|420.83|0
1645803900000|2022-02-25 15:45:00|422.25|420.33|414.07|412.15|424.36|422.44|413.57|411.65|0
1645804200000|2022-02-25 15:50:00|414.32|412.4|414.19|412.27|417.79|415.87|411.71|409.79|0
1645804500000|2022-02-25 15:55:00|413.94|412.02|416.67|414.75|420.4|418.48|408.98|407.06|0
1645804800000|2022-02-25 16:00:00|415.68|413.76|408.36|406.44|423.51|421.59|407.86|405.94|0
1645805100000|2022-02-25 16:05:00|408.48|406.56|409.22|407.3|416.67|414.75|407.98|406.06|0
1645805400000|2022-02-25 16:10:00|408.73|406.81|400.79|398.87|410.96|409.04|397.32|395.4|0
1645805700000|2022-02-25 16:15:00|401.78|399.86|395.34|393.42|403.77|401.85|395.34|393.42|0
1645806000000|2022-02-25 16:20:00|394.6|392.68|393.06|391.14|397.9|395.98|391.08|389.16|0
1645806300000|2022-02-25 16:25:00|393.31|391.39|396.3|394.38|399.39|397.47|392.32|390.4|0
1645806600000|2022-02-25 16:30:00|396.05|394.13|394.81|392.89|401.01|399.09|393.58|391.66|0
1645806900000|2022-02-25 16:35:00|394.32|392.4|398.16|396.24|402.75|400.83|393.21|391.29|0
1645807200000|2022-02-25 16:40:00|398.78|396.86|399.03|397.11|402|400.08|395.31|393.39|0
1645807500000|2022-02-25 16:45:00|398.53|396.61|392.58|390.66|398.53|396.61|392.34|390.42|0
1645807800000|2022-02-25 16:50:00|392.34|390.42|388.42|386.5|395.31|393.39|387.55|385.63|0
1645808100000|2022-02-25 16:55:00|388.79|386.87|381.49|379.57|388.79|386.87|380.62|378.7|0
1645808400000|2022-02-25 17:00:00|381.36|379.44|384.83|382.91|384.83|382.91|378.89|376.97|0
1645808700000|2022-02-25 17:05:00|384.08|382.16|389.66|387.74|389.78|387.86|384.08|382.16|0
1645809000000|2022-02-25 17:10:00|389.29|387.37|392.51|390.59|392.51|390.59|385.57|383.65|0
1645809300000|2022-02-25 17:15:00|392.26|390.34|386.81|384.89|393.25|391.33|386.31|384.39|0
1645809600000|2022-02-25 17:20:00|387.06|385.14|388.61|386.69|390.77|388.85|386.81|384.89|0
1645809900000|2022-02-25 17:25:00|388.86|386.94|382.28|380.36|390.22|388.3|381.54|379.62|0
1645810200000|2022-02-25 17:30:00|382.04|380.12|377.82|375.9|382.04|380.12|376.83|374.91|0
1645810500000|2022-02-25 17:35:00|377.33|375.41|379.56|377.64|381.29|379.37|376.59|374.67|0
1645810800000|2022-02-25 17:40:00|379.31|377.39|377.08|375.16|379.81|377.89|376.59|374.67|0
1645811100000|2022-02-25 17:45:00|376.83|374.91|381.54|379.62|381.79|379.87|376.59|374.67|0
1645811400000|2022-02-25 17:50:00|381.67|379.75|389.47|387.55|389.72|387.8|381.67|379.75|0
1645811700000|2022-02-25 17:55:00|389.72|387.8|389.72|387.8|394.43|392.51|387.49|385.57|0
1645812000000|2022-02-25 18:00:00|390.21|388.29|387.37|385.45|391.95|390.03|384.26|382.34|0
1645812300000|2022-02-25 18:05:00|387.73|385.81|393.28|391.36|394.03|392.11|387.73|385.81|0
1645812600000|2022-02-25 18:10:00|393.04|391.12|393.04|391.12|399.48|397.56|392.29|390.37|0
1645812900000|2022-02-25 18:15:00|392.67|390.75|386.6|384.68|396.01|394.09|386.1|384.18|0
1645813200000|2022-02-25 18:20:00|386.1|384.18|387.09|385.17|390.31|388.39|386.1|384.18|0
1645813500000|2022-02-25 18:25:00|387.22|385.3|383.25|381.33|387.22|385.3|380.41|378.49|0
1645813800000|2022-02-25 18:30:00|382.76|380.84|379.8|377.88|383.01|381.09|377.82|375.9|0
1645814100000|2022-02-25 18:35:00|379.68|377.76|381.28|379.36|386.71|384.79|379.55|377.63|0
1645814400000|2022-02-25 18:40:00|381.16|379.24|373.14|371.22|381.16|379.24|372.65|370.73|0
1645814700000|2022-02-25 18:45:00|373.38|371.46|373.14|371.22|376.84|374.92|371.91|369.99|0
1645815000000|2022-02-25 18:50:00|373.38|371.46|376.09|374.17|376.09|374.17|372.15|370.23|0
1645815300000|2022-02-25 18:55:00|377.33|375.41|382.76|380.84|386.46|384.54|377.33|375.41|0
1645815600000|2022-02-25 19:00:00|382.02|380.1|377.57|375.65|388.69|386.77|375.11|373.19|0
1645815900000|2022-02-25 19:05:00|378.81|376.89|385.6|383.68|386.21|384.29|378.07|376.15|0
1645816200000|2022-02-25 19:10:00|385.11|383.19|386.41|384.49|390.86|388.94|383.19|381.27|0
1645816500000|2022-02-25 19:15:00|385.79|383.87|384.92|383|385.91|383.99|383.19|381.27|0
1645816800000|2022-02-25 19:20:00|385.42|383.5|375.42|373.5|386.41|384.49|375.42|373.5|0
1645817100000|2022-02-25 19:25:00|375.78|373.86|378|376.08|378.99|377.07|375.04|373.12|0
1645817400000|2022-02-25 19:30:00|376.52|374.6|387.24|385.32|388.97|387.05|373.07|371.15|0
1645817700000|2022-02-25 19:35:00|386.75|384.83|385.76|383.84|386.87|384.95|381.56|379.64|0
1645818000000|2022-02-25 19:40:00|385.51|383.59|383.54|381.62|390.21|388.29|382.06|380.14|0
1645818300000|2022-02-25 19:45:00|384.28|382.36|388.23|386.31|388.23|386.31|382.55|380.63|0
1645818600000|2022-02-25 19:50:00|388.97|387.05|392.18|390.26|398.12|396.2|387.49|385.57|0
1645818900000|2022-02-25 19:55:00|392.43|390.51|387.98|386.06|392.92|391|382.79|380.87|0
1645819200000|2022-02-25 20:00:00|387.73|385.81|394.41|392.49|396.76|394.84|387.73|385.81|0
1645819500000|2022-02-25 20:05:00|393.3|391.38|390.45|388.53|395.28|393.36|389.21|387.29|0
1645819800000|2022-02-25 20:10:00|390.7|388.78|388.97|387.05|395.15|393.23|388.47|386.55|0
1645820100000|2022-02-25 20:15:00|389.21|387.29|383.29|381.37|389.96|388.04|382.05|380.13|0
1645820400000|2022-02-25 20:20:00|382.79|380.87|377.12|375.2|385.01|383.09|374.41|372.49|0
1645820700000|2022-02-25 20:25:00|377.86|375.94|382.36|380.44|383.1|381.18|376.87|374.95|0
1645821000000|2022-02-25 20:30:00|381.12|379.2|383.18|381.26|383.18|381.26|376.01|374.09|0
1645821300000|2022-02-25 20:35:00|383.8|381.88|381.08|379.16|388.37|386.45|380.7|378.78|0
1645821600000|2022-02-25 20:40:00|381.2|379.28|379.47|377.55|384.91|382.99|374.53|372.61|0
1645821900000|2022-02-25 20:45:00|378.73|376.81|379.72|377.8|381.45|379.53|374.04|372.12|0
1645822200000|2022-02-25 20:50:00|380.59|378.67|374.53|372.61|380.59|378.67|370.58|368.66|0
1645822500000|2022-02-25 20:55:00|375.52|373.6|371.82|369.9|376.5|374.58|371.08|369.16|0
1645822800000|2022-02-25 21:00:00|370.58|368.66|373.05|371.13|373.05|371.13|368.61|366.69|0
1645823100000|2022-02-25 21:05:00|372.8|370.88|370.83|368.91|373.54|371.62|369.84|367.92|0
1645823400000|2022-02-25 21:10:00|371.07|369.15|372.55|370.63|372.55|370.63|369.1|367.18|0
1646035500000|2022-02-28 08:05:00|431.43|429.51|435.9|433.98|435.9|433.98|430.56|428.64|0
1646035800000|2022-02-28 08:10:00|436.15|434.23|442.11|440.19|444.48|442.56|430.93|429.01|0
1646036100000|2022-02-28 08:15:00|440.37|438.45|441.36|439.44|441.36|439.44|435.78|433.86|0
1646036400000|2022-02-28 08:20:00|441.12|439.2|445.09|443.17|445.47|443.55|437.64|435.72|0
1646036700000|2022-02-28 08:25:00|444.85|442.93|441|439.08|445.34|443.42|440.87|438.95|0
1646037000000|2022-02-28 08:30:00|441.12|439.2|446.96|445.04|447.33|445.41|440.62|438.7|0
1646037300000|2022-02-28 08:35:00|446.59|444.67|452.83|450.91|452.83|450.91|444.84|442.92|0
1646037600000|2022-02-28 08:40:00|452.46|450.54|455.95|454.03|458.8|456.88|450.1|448.18|0
1646037900000|2022-02-28 08:45:00|456.69|454.77|455.07|453.15|459.05|457.13|453.33|451.41|0
1646038200000|2022-02-28 08:50:00|454.95|453.03|452.46|450.54|456.07|454.15|451.97|450.05|0
1646038500000|2022-02-28 08:55:00|451.84|449.92|451.47|449.55|453.96|452.04|450.34|448.42|0
1646038800000|2022-02-28 09:00:00|450.97|449.05|443.26|441.34|452.46|450.54|442.27|440.35|0
1646039100000|2022-02-28 09:05:00|443.51|441.59|428.69|426.77|443.51|441.59|428.07|426.15|0
1646039400000|2022-02-28 09:10:00|428.82|426.9|432.41|430.49|433.29|431.37|426.58|424.66|0
1646039700000|2022-02-28 09:15:00|432.3|430.38|435.6|433.68|436.14|434.22|432.3|430.38|0
1646040000000|2022-02-28 09:20:00|435.96|434.04|443.98|442.06|444.1|442.18|434.04|432.12|0
1646040300000|2022-02-28 09:25:00|443.48|441.56|446.22|444.3|448.46|446.54|442.11|440.19|0
1646040600000|2022-02-28 09:30:00|446.34|444.42|446.46|444.54|450.2|448.28|445.59|443.67|0
1646040900000|2022-02-28 09:35:00|445.97|444.05|445.34|443.42|450.2|448.28|444.84|442.92|0
1646041200000|2022-02-28 09:40:00|445.47|443.55|439.5|437.58|446.96|445.04|439.12|437.2|0
1646041500000|2022-02-28 09:45:00|439.62|437.7|438.76|436.84|440.25|438.33|436.52|434.6|0
1646041800000|2022-02-28 09:50:00|439|437.08|437.63|435.71|441.36|439.44|433.78|431.86|0
1646042100000|2022-02-28 09:55:00|437.76|435.84|438.75|436.83|440.99|439.07|434.65|432.73|0
1646042400000|2022-02-28 10:00:00|439.37|437.45|437.76|435.84|439.75|437.83|434.28|432.36|0
1646042700000|2022-02-28 10:05:00|438.13|436.21|441.89|439.97|442.02|440.1|436.55|434.63|0
1646043000000|2022-02-28 10:10:00|442.14|440.22|442.14|440.22|445.12|443.2|441.52|439.6|0
1646043300000|2022-02-28 10:15:00|442.51|440.59|442.51|440.59|443.26|441.34|440.28|438.36|0
1646043600000|2022-02-28 10:20:00|441.77|439.85|439.03|437.11|443.76|441.84|438.79|436.87|0
1646043900000|2022-02-28 10:25:00|438.79|436.87|445.37|443.45|445.99|444.07|438.79|436.87|0
1646044200000|2022-02-28 10:30:00|445.5|443.58|442.02|440.1|449.97|448.05|441.77|439.85|0
1646044500000|2022-02-28 10:35:00|442.26|440.34|442.04|440.12|445.77|443.85|440.07|438.15|0
1646044800000|2022-02-28 10:40:00|441.05|439.13|438.07|436.15|443.16|441.24|437.44|435.52|0
1646045100000|2022-02-28 10:45:00|437.69|435.77|431.33|429.41|438.32|436.4|429.88|427.96|0
1646045400000|2022-02-28 10:50:00|431.45|429.53|430.45|428.53|432.82|430.9|430.45|428.53|0
1646045700000|2022-02-28 10:55:00|430.58|428.66|429.09|427.17|434.31|432.39|428.35|426.43|0
1646046000000|2022-02-28 11:00:00|429.34|427.42|427.6|425.68|430.09|428.17|419.67|417.75|0
1646046300000|2022-02-28 11:05:00|427.11|425.19|427.85|425.93|429.59|427.67|425.87|423.95|0
1646046600000|2022-02-28 11:10:00|427.97|426.05|429.96|428.04|430.2|428.28|424|422.08|0
1646046900000|2022-02-28 11:15:00|429.84|427.92|435.91|433.99|435.91|433.99|429.71|427.79|0
1646047200000|2022-02-28 11:20:00|435.8|433.88|432.32|430.4|436.04|434.12|432.07|430.15|0
1646047500000|2022-02-28 11:25:00|432.57|430.65|435.8|433.88|437.16|435.24|431.2|429.28|0
1646047800000|2022-02-28 11:30:00|436.04|434.12|434.92|433|437.04|435.12|434.3|432.38|0
1646048100000|2022-02-28 11:35:00|435.3|433.38|432.32|430.4|437.29|435.37|430.45|428.53|0
1646048400000|2022-02-28 11:40:00|432.57|430.65|435.55|433.63|436.79|434.87|431.82|429.9|0
1646048700000|2022-02-28 11:45:00|435.79|433.87|436.79|434.87|438.4|436.48|434.06|432.14|0
1646049000000|2022-02-28 11:50:00|436.04|434.12|436.91|434.99|439.39|437.47|434.42|432.5|0
1646049300000|2022-02-28 11:55:00|436.79|434.87|433.56|431.64|437.4|435.48|429.59|427.67|0
1646049600000|2022-02-28 12:00:00|433.81|431.89|432.68|430.76|434.05|432.13|428.71|426.79|0
1646049900000|2022-02-28 12:05:00|432.81|430.89|429.58|427.66|432.81|430.89|428.59|426.67|0
1646050200000|2022-02-28 12:10:00|429.46|427.54|423.75|421.83|431.57|429.65|423|421.08|0
1646050500000|2022-02-28 12:15:00|424.24|422.32|421.02|419.1|427.35|425.43|420.9|418.98|0
1646050800000|2022-02-28 12:20:00|420.77|418.85|411.11|409.19|421.4|419.48|409.87|407.95|0
1646051100000|2022-02-28 12:25:00|411.24|409.32|413.83|411.91|414.24|412.32|409.24|407.32|0
1646051400000|2022-02-28 12:30:00|414.33|412.41|414.08|412.16|415.57|413.65|410.73|408.81|0
1646051700000|2022-02-28 12:35:00|414.45|412.53|415.19|413.27|417.56|415.64|412.96|411.04|0
1646052000000|2022-02-28 12:40:00|415.32|413.4|415.72|413.8|418.7|416.78|410.26|408.34|0
1646052300000|2022-02-28 12:45:00|415.47|413.55|413.37|411.45|418.58|416.66|412.62|410.7|0
1646052600000|2022-02-28 12:50:00|413.49|411.57|410.42|408.5|414.86|412.94|410.42|408.5|0
1646052900000|2022-02-28 12:55:00|410.04|408.12|425.64|423.72|430.74|428.82|410.04|408.12|0
1646053200000|2022-02-28 13:00:00|426.27|424.35|427.32|425.4|432.35|430.43|423.35|421.43|0
1646053500000|2022-02-28 13:05:00|427.57|425.65|427.19|425.27|429.56|427.64|425.7|423.78|0
1646053800000|2022-02-28 13:10:00|425.83|423.91|430.17|428.25|430.17|428.25|424.59|422.67|0
1646054100000|2022-02-28 13:15:00|430.05|428.13|428.07|426.15|430.8|428.88|426.83|424.91|0
1646054400000|2022-02-28 13:20:00|428.31|426.39|427.94|426.02|430.67|428.75|426.94|425.02|0
1646054700000|2022-02-28 13:25:00|428.43|426.51|425.8|423.88|429.64|427.72|425.55|423.63|0
1646055000000|2022-02-28 13:30:00|425.42|423.5|433.75|431.83|435.36|433.44|422.07|420.15|0
1646055300000|2022-02-28 13:35:00|433.87|431.95|438.47|436.55|438.47|436.55|433.12|431.2|0
1646055600000|2022-02-28 13:40:00|438.84|436.92|440.83|438.91|443.32|441.4|436.1|434.18|0
1646055900000|2022-02-28 13:45:00|439.83|437.91|434.11|432.19|440.46|438.54|434.11|432.19|0
1646056200000|2022-02-28 13:50:00|434.36|432.44|431.1|429.18|434.61|432.69|425.66|423.74|0
1646056500000|2022-02-28 13:55:00|431.6|429.68|434.58|432.66|435.33|433.41|430.73|428.81|0
1646056800000|2022-02-28 14:00:00|435.08|433.16|428.61|426.69|437.82|435.9|427.62|425.7|0
1646057100000|2022-02-28 14:05:00|428.49|426.57|426.13|424.21|429.61|427.69|426.13|424.21|0
1646057400000|2022-02-28 14:10:00|426.38|424.46|425.62|423.7|429.36|427.44|424.13|422.21|0
1646057700000|2022-02-28 14:15:00|424.87|422.95|424.87|422.95|425.62|423.7|420.65|418.73|0
1646058000000|2022-02-28 14:20:00|424.13|422.21|428.11|426.19|428.11|426.19|423.38|421.46|0
1646058300000|2022-02-28 14:25:00|427.86|425.94|427.36|425.44|428.11|426.19|423.13|421.21|0
1646058600000|2022-02-28 14:30:00|427.86|425.94|422.14|420.22|429.35|427.43|416.18|414.26|0
1646058900000|2022-02-28 14:35:00|421.89|419.97|412.29|410.37|421.89|419.97|407.24|405.32|0
1646059200000|2022-02-28 14:40:00|413.28|411.36|415.47|413.55|423.06|421.14|412.85|410.93|0
1646059500000|2022-02-28 14:45:00|416.33|414.41|414.1|412.18|420.31|418.39|408.51|406.59|0
1646059800000|2022-02-28 14:50:00|414.59|412.67|410.37|408.45|416.83|414.91|404.9|402.98|0
1646060100000|2022-02-28 14:55:00|410.86|408.94|406.75|404.83|413.7|411.78|404.52|402.6|0
1646060400000|2022-02-28 15:00:00|405.76|403.84|415.42|413.5|415.91|413.99|403.78|401.86|0
1646060700000|2022-02-28 15:05:00|413.68|411.76|417.95|416.03|421.68|419.76|411.2|409.28|0
1646061000000|2022-02-28 15:10:00|418.45|416.53|423.17|421.25|425.4|423.48|415.47|413.55|0
1646061300000|2022-02-28 15:15:00|423.79|421.87|427.39|425.47|429.38|427.46|421.81|419.89|0
1646061600000|2022-02-28 15:20:00|427.14|425.22|419.16|417.24|427.21|425.29|416.83|414.91|0
1646061900000|2022-02-28 15:25:00|419.53|417.61|418.75|416.83|423.63|421.71|413.32|411.4|0
1646062200000|2022-02-28 15:30:00|419.25|417.33|412.8|410.88|419.25|417.33|405.87|403.95|0
1646062500000|2022-02-28 15:35:00|412.93|411.01|399.68|397.76|413.05|411.13|398.44|396.52|0
1646062800000|2022-02-28 15:40:00|398.69|396.77|391.46|389.54|400.17|398.25|390.72|388.8|0
1646063100000|2022-02-28 15:45:00|391.83|389.91|395.98|394.06|396.48|394.56|389.23|387.31|0
1646063400000|2022-02-28 15:50:00|397.22|395.3|394.74|392.82|398.21|396.29|390.03|388.11|0
1646063700000|2022-02-28 15:55:00|394.49|392.57|388.99|387.07|394.49|392.57|386.07|384.15|0
1646064000000|2022-02-28 16:00:00|387.76|385.84|385.28|383.36|390.23|388.31|383.05|381.13|0
1646064300000|2022-02-28 16:05:00|386.02|384.1|388.38|386.46|390.73|388.81|385.9|383.98|0
1646064600000|2022-02-28 16:10:00|388.25|386.33|390.23|388.31|392.96|391.04|384.53|382.61|0
1646064900000|2022-02-28 16:15:00|389.87|387.95|382.05|380.13|390.23|388.31|378.96|377.04|0
1646065200000|2022-02-28 16:20:00|382.8|380.88|374.63|372.71|382.8|380.88|374.63|372.71|0
1646065500000|2022-02-28 16:25:00|374.88|372.96|371.25|369.33|377.6|375.68|369.52|367.6|0
1646065800000|2022-02-28 16:30:00|371.5|369.58|372.49|370.57|372.74|370.82|366.55|364.63|0
1646066100000|2022-02-28 16:35:00|371.75|369.83|378.28|376.36|378.78|376.86|370.51|368.59|0
1646066400000|2022-02-28 16:40:00|378.53|376.61|376.06|374.14|381.26|379.34|374.32|372.4|0
1646066700000|2022-02-28 16:45:00|375.81|373.89|383.02|381.1|385.97|384.05|375.56|373.64|0
1646067000000|2022-02-28 16:50:00|382.77|380.85|380.91|378.99|385.74|383.82|380.54|378.62|0
1646067300000|2022-02-28 16:55:00|380.78|378.86|374.59|372.67|380.78|378.86|373.36|371.44|0
1646067600000|2022-02-28 17:00:00|375.09|373.17|376.33|374.41|376.82|374.9|371.75|369.83|0
1646067900000|2022-02-28 17:05:00|375.83|373.91|392.44|390.52|393.43|391.51|375.58|373.66|0
1646068200000|2022-02-28 17:10:00|393.43|391.51|399.14|397.22|401.13|399.21|392.19|390.27|0
1646068500000|2022-02-28 17:15:00|398.89|396.97|397.65|395.73|403.37|401.45|397.16|395.24|0
1646068800000|2022-02-28 17:20:00|398.4|396.48|404.11|402.19|406.1|404.18|395.17|393.25|0
1646069100000|2022-02-28 17:25:00|403.99|402.07|400.88|398.96|403.99|402.07|400.14|398.22|0
1646069400000|2022-02-28 17:30:00|401.87|399.95|405.35|403.43|407.84|405.92|398.64|396.72|0
1646069700000|2022-02-28 17:35:00|404.86|402.94|410.57|408.65|410.82|408.9|403.86|401.94|0
1646070000000|2022-02-28 17:40:00|409.83|407.91|415.34|413.42|415.68|413.76|408.71|406.79|0
1646070300000|2022-02-28 17:45:00|416.09|414.17|413.42|411.5|419.88|417.96|413.42|411.5|0
1646070600000|2022-02-28 17:50:00|413.67|411.75|417.89|415.97|421.37|419.45|412.43|410.51|0
1646070900000|2022-02-28 17:55:00|417.39|415.47|412.18|410.26|420.87|418.95|412.18|410.26|0
1646071200000|2022-02-28 18:00:00|412.68|410.76|405.48|403.56|413.67|411.75|403.25|401.33|0
1646071500000|2022-02-28 18:05:00|404.49|402.57|397.72|395.8|406.72|404.8|397.47|395.55|0
1646071800000|2022-02-28 18:10:00|398.22|396.3|398.22|396.3|400.45|398.53|393.75|391.83|0
1646072100000|2022-02-28 18:15:00|397.72|395.8|410.88|408.96|412.37|410.45|397.22|395.3|0
1646072400000|2022-02-28 18:20:00|411.63|409.71|416.1|414.18|418.83|416.91|411.38|409.46|0
1646072700000|2022-02-28 18:25:00|416.6|414.68|410.33|408.41|417.75|415.83|407.47|405.55|0
1646073000000|2022-02-28 18:30:00|410.45|408.53|412.93|411.01|416.04|414.12|406.97|405.05|0
1646073300000|2022-02-28 18:35:00|413.18|411.26|408.46|406.54|416.16|414.24|407.47|405.55|0
1646073600000|2022-02-28 18:40:00|407.96|406.04|410.69|408.77|411.94|410.02|403.75|401.83|0
1646073900000|2022-02-28 18:45:00|410.2|408.28|407.72|405.8|415.91|413.99|407.72|405.8|0
1646074200000|2022-02-28 18:50:00|407.6|405.68|400.52|398.6|407.6|405.68|397.93|396.01|0
1646074500000|2022-02-28 18:55:00|401.52|399.6|402.39|400.47|406.23|404.31|399.28|397.36|0
1646074800000|2022-02-28 19:00:00|403|401.08|426.1|424.18|426.1|424.18|403|401.08|0
1646075100000|2022-02-28 19:05:00|424.85|422.93|436.05|434.13|436.3|434.38|423.74|421.82|0
1646075400000|2022-02-28 19:10:00|435.8|433.88|432.62|430.7|440.53|438.61|432.62|430.7|0
1646075700000|2022-02-28 19:15:00|433.25|431.33|428.4|426.48|437.97|436.05|427.41|425.49|0
1646076000000|2022-02-28 19:20:00|427.4|425.48|439.09|437.17|439.09|437.17|427.4|425.48|0
1646076300000|2022-02-28 19:25:00|438.34|436.42|436.1|434.18|438.97|437.05|432.13|430.21|0
1646076600000|2022-02-28 19:30:00|435.85|433.93|436.6|434.68|440.33|438.41|432.37|430.45|0
1646076900000|2022-02-28 19:35:00|436.85|434.93|435.98|434.06|438.09|436.17|427.65|425.73|0
1646077200000|2022-02-28 19:40:00|436.73|434.81|421.19|419.27|437.1|435.18|418.71|416.79|0
1646077500000|2022-02-28 19:45:00|420.95|419.03|426.41|424.49|428.65|426.73|420.2|418.28|0
1646077800000|2022-02-28 19:50:00|424.92|423|422.19|420.27|427.4|425.48|421.94|420.02|0
1646078100000|2022-02-28 19:55:00|422.93|421.01|418.41|416.49|423.68|421.76|414.68|412.76|0
1646078400000|2022-02-28 20:00:00|418.79|416.87|421.39|419.47|422.63|420.71|417.66|415.74|0
1646078700000|2022-02-28 20:05:00|421.64|419.72|420.52|418.6|431.33|429.41|418.9|416.98|0
1646079000000|2022-02-28 20:10:00|421.14|419.22|426.61|424.69|429.59|427.67|420.64|418.72|0
1646079300000|2022-02-28 20:15:00|424.37|422.45|419.65|417.73|427.6|425.68|416.67|414.75|0
1646079600000|2022-02-28 20:20:00|419.4|417.48|409.87|407.95|419.65|417.73|406.99|405.07|0
1646079900000|2022-02-28 20:25:00|410.12|408.2|412.11|410.19|413.85|411.93|406.15|404.23|0
1646080200000|2022-02-28 20:30:00|412.61|410.69|424.55|422.63|424.55|422.63|412.61|410.69|0
1646080500000|2022-02-28 20:35:00|424.3|422.38|430.1|428.18|432.08|430.16|423.8|421.88|0
1646080800000|2022-02-28 20:40:00|430.34|428.42|411.71|409.79|430.34|428.42|410.47|408.55|0
1646081100000|2022-02-28 20:45:00|411.84|409.92|398.71|396.79|411.84|409.92|397.46|395.54|0
1646081400000|2022-02-28 20:50:00|398.46|396.54|389.41|387.49|400.47|398.55|389.41|387.49|0
1646081700000|2022-02-28 20:55:00|388.92|387|384.2|382.28|391.15|389.23|379.98|378.06|0
1646082000000|2022-02-28 21:00:00|383.95|382.03|382.46|380.54|385.94|384.02|381.22|379.3|0
1646082300000|2022-02-28 21:05:00|381.97|380.05|386.43|384.51|387.92|386|380.73|378.81|0
1646082600000|2022-02-28 21:10:00|385.94|384.02|383.7|381.78|386.43|384.51|381.22|379.3|0
1646082900000|2022-02-28 21:15:00|383.82|381.42|381.46|379.06|383.82|381.42|380.72|378.32|0
1646083200000|2022-02-28 21:20:00|381.34|378.94|382.7|380.3|382.95|380.55|381.21|378.81|0
1646083500000|2022-02-28 21:25:00|382.34|379.94|382.33|379.93|383.69|381.29|381.96|379.56|0
1646083800000|2022-02-28 21:30:00|382.45|380.05|381.96|379.56|382.45|380.05|380.72|378.32|0
1646084100000|2022-02-28 21:35:00|382.21|379.81|380.72|378.32|382.21|379.81|380.72|378.32|0
1646084400000|2022-02-28 21:40:00|380.97|378.57|381.21|378.81|381.46|379.06|380.85|378.45|0
1646084700000|2022-02-28 21:45:00|381.46|379.06|381.46|379.06|381.46|379.06|380.96|378.56|0
1646085000000|2022-02-28 21:50:00|381.21|378.81|380.96|378.56|381.46|379.06|380.22|377.82|0
1646085300000|2022-02-28 21:55:00|381.21|378.81|381.34|378.94|381.46|379.06|381.09|378.69|0
1646085600000|2022-02-28 22:00:00|381.38|378.98|381.78|379.38|382.31|379.91|381.38|378.98|0
1646085900000|2022-02-28 22:05:00|381.75|379.35|382.31|379.91|382.46|380.06|381.71|379.31|0
1646086200000|2022-02-28 22:10:00|382.71|380.31|382.64|380.24|382.97|380.57|382.49|380.09|0
1646086500000|2022-02-28 22:15:00|382.57|380.17|382.39|379.99|382.57|380.17|382.39|379.99|0
1646086800000|2022-02-28 22:20:00|382.49|380.09|382.53|380.13|382.71|380.31|382.1|379.7|0
1646087100000|2022-02-28 22:25:00|382.6|380.2|382.53|380.13|382.97|380.57|382.46|380.06|0
1646087400000|2022-02-28 22:30:00|382.93|380.53|383.1|380.7|383.29|380.89|382.75|380.35|0
1646087700000|2022-02-28 22:35:00|383.01|380.61|383.21|380.81|383.4|381|382.86|380.46|0
1646088000000|2022-02-28 22:40:00|383.18|380.78|383.87|381.47|383.91|381.51|383.14|380.74|0
1646088300000|2022-02-28 22:45:00|383.65|381.25|383.18|380.78|383.76|381.36|383.18|380.78|0
1646088600000|2022-02-28 22:50:00|383.29|380.89|383.98|381.58|384.23|381.83|382.71|380.31|0
1646088900000|2022-02-28 22:55:00|383.91|381.51|383.69|381.29|383.94|381.54|383.69|381.29|0
1646089200000|2022-02-28 23:00:00|382.58|380.18|380.84|378.44|384.56|382.16|380.84|378.44|0
1646089500000|2022-02-28 23:05:00|380.46|378.06|380.96|378.56|381.09|378.69|379.22|376.82|0
1646089800000|2022-02-28 23:10:00|380.59|378.19|382.82|380.42|384.31|381.91|380.59|378.19|0
1646090100000|2022-02-28 23:15:00|382.94|380.54|382.2|379.8|383.07|380.67|379.72|377.32|0
1646090400000|2022-02-28 23:20:00|382.58|380.18|378.23|375.83|383.07|380.67|377.49|375.09|0
1646090700000|2022-02-28 23:25:00|378.48|376.08|379.72|377.32|380.59|378.19|377.73|375.33|0
1646091000000|2022-02-28 23:30:00|379.47|377.07|375.75|373.35|380.1|377.7|374.76|372.36|0
1646091300000|2022-02-28 23:35:00|375.5|373.1|373.9|371.5|375.5|373.1|372.41|370.01|0
1646091600000|2022-02-28 23:40:00|374.02|371.62|375.38|372.98|376.13|373.73|373.77|371.37|0
1646091900000|2022-02-28 23:45:00|375.26|372.86|375.38|372.98|376.87|374.47|374.51|372.11|0
1646092200000|2022-02-28 23:50:00|375.01|372.61|371.04|368.64|375.01|372.61|369.81|367.41|0
1646092500000|2022-02-28 23:55:00|370.92|368.52|374.26|371.86|374.26|371.86|370.3|367.9|0
1646092800000|2022-03-01 00:00:00|374.02|371.62|374.01|371.61|374.02|371.62|371.29|368.89|0
1646093100000|2022-03-01 00:05:00|374.14|371.74|379.47|377.07|379.47|377.07|374.14|371.74|0
1646093400000|2022-03-01 00:10:00|379.1|376.7|376.24|373.84|379.22|376.82|375.75|373.35|0
1646093700000|2022-03-01 00:15:00|376|373.6|374.26|371.86|376.24|373.84|372.78|370.38|0
1646094000000|2022-03-01 00:20:00|374.51|372.11|376.37|373.97|377.61|375.21|373.89|371.49|0
1646094300000|2022-03-01 00:25:00|376.74|374.34|374.76|372.36|376.87|374.47|374.64|372.24|0
1646094600000|2022-03-01 00:30:00|374.89|372.49|377.36|374.96|377.98|375.58|374.01|371.61|0
1646094900000|2022-03-01 00:35:00|377.12|374.72|378.23|375.83|378.97|376.57|376.24|373.84|0
1646095200000|2022-03-01 00:40:00|377.98|375.58|379.47|377.07|380.21|377.81|375.99|373.59|0
1646095500000|2022-03-01 00:45:00|379.35|376.95|388.03|385.63|388.89|386.49|379.1|376.7|0
1646095800000|2022-03-01 00:50:00|388.15|385.75|384.18|381.78|388.15|385.75|383.19|380.79|0
1646096100000|2022-03-01 00:55:00|383.93|381.53|382.19|379.79|384.31|381.91|381.2|378.8|0
1646096400000|2022-03-01 01:00:00|382.07|379.67|382.57|380.17|385.3|382.9|380.46|378.06|0
1646096700000|2022-03-01 01:05:00|382.44|380.04|379.46|377.06|383.43|381.03|378.22|375.82|0
1646097000000|2022-03-01 01:10:00|379.59|377.19|379.46|377.06|380.46|378.06|378.97|376.57|0
1646097300000|2022-03-01 01:15:00|379.22|376.82|380.58|378.18|382.44|380.04|379.22|376.82|0
1646097600000|2022-03-01 01:20:00|381.2|378.8|378.89|376.49|381.2|378.8|377.9|375.5|0
1646097900000|2022-03-01 01:25:00|378.64|376.24|377.78|375.38|381.36|378.96|377.65|375.25|0
1646098200000|2022-03-01 01:30:00|377.65|375.25|375.43|373.03|377.9|375.5|374.93|372.53|0
1646098500000|2022-03-01 01:35:00|375.31|372.91|375.89|373.49|377.65|375.25|375.18|372.78|0
1646098800000|2022-03-01 01:40:00|376.27|373.87|376.63|374.23|377.62|375.22|375.64|373.24|0
1646099100000|2022-03-01 01:45:00|376.14|373.74|382.95|380.55|383.31|380.91|376.14|373.74|0
1646099400000|2022-03-01 01:50:00|382.57|380.17|381.83|379.43|383.44|381.04|380.84|378.44|0
1646099700000|2022-03-01 01:55:00|381.71|379.31|384.8|382.4|384.8|382.4|381.33|378.93|0
1646100000000|2022-03-01 02:00:00|384.55|382.15|382.32|379.92|385.54|383.14|382.32|379.92|0
1646100300000|2022-03-01 02:05:00|382.45|380.05|383.31|380.91|383.44|381.04|381.83|379.43|0
1646100600000|2022-03-01 02:10:00|383.44|381.04|388.02|385.62|388.76|386.36|383.44|381.04|0
1646100900000|2022-03-01 02:15:00|388.27|385.87|386.41|384.01|388.27|385.87|385.67|383.27|0
1646101200000|2022-03-01 02:20:00|386.28|383.88|386.04|383.64|386.78|384.38|385.17|382.77|0
1646101500000|2022-03-01 02:25:00|385.92|383.52|387.9|385.5|388.76|386.36|385.29|382.89|0
1646101800000|2022-03-01 02:30:00|387.77|385.37|388.76|386.36|388.76|386.36|386.04|383.64|0
1646102100000|2022-03-01 02:35:00|388.51|386.11|389.75|387.35|389.75|387.35|387.03|384.63|0
1646102400000|2022-03-01 02:40:00|390|387.6|388.02|385.62|391.98|389.58|387.9|385.5|0
1646102700000|2022-03-01 02:45:00|387.9|385.5|387.65|385.25|388.15|385.75|386.78|384.38|0
1646103000000|2022-03-01 02:50:00|387.77|385.37|384.3|381.9|388.26|385.86|383.8|381.4|0
1646103300000|2022-03-01 02:55:00|384.18|381.78|384.05|381.65|385.17|382.77|383.8|381.4|0
1646103600000|2022-03-01 03:00:00|383.8|381.4|383.8|381.4|384.79|382.39|383.8|381.4|0
1646103900000|2022-03-01 03:05:00|383.93|381.53|386.78|384.38|388.26|385.86|383.8|381.4|0
1646104200000|2022-03-01 03:10:00|387.4|385|387.02|384.62|387.77|385.37|385.42|383.02|0
1646104500000|2022-03-01 03:15:00|386.78|384.38|386.28|383.88|386.9|384.5|385.54|383.14|0
1646104800000|2022-03-01 03:20:00|386.41|384.01|386.53|384.13|387.77|385.37|386.03|383.63|0
1646105100000|2022-03-01 03:25:00|386.41|384.01|385.78|383.38|387.27|384.87|385.54|383.14|0
1646105400000|2022-03-01 03:30:00|385.66|383.26|386.03|383.63|386.53|384.13|384.55|382.15|0
1646105700000|2022-03-01 03:35:00|386.16|383.76|384.18|381.78|386.28|383.88|384.05|381.65|0
1646106000000|2022-03-01 03:40:00|384.05|381.65|387.76|385.36|388.26|385.86|383.55|381.15|0
1646106300000|2022-03-01 03:45:00|387.65|385.25|386.03|383.63|388.14|385.74|385.53|383.13|0
1646106600000|2022-03-01 03:50:00|385.91|383.51|385.78|383.38|386.77|384.37|385.53|383.13|0
1646106900000|2022-03-01 03:55:00|385.91|383.51|386.28|383.88|386.52|384.12|385.78|383.38|0
1646107200000|2022-03-01 04:00:00|386.03|383.63|386.16|383.76|386.52|384.12|384.92|382.52|0
1646107500000|2022-03-01 04:05:00|386.03|383.63|385.04|382.64|386.77|384.37|384.29|381.89|0
1646107800000|2022-03-01 04:10:00|384.79|382.39|385.04|382.64|386.52|384.12|383.93|381.53|0
1646108100000|2022-03-01 04:15:00|385.28|382.88|387.51|385.11|387.64|385.24|384.92|382.52|0
1646108400000|2022-03-01 04:20:00|387.76|385.36|384.92|382.52|388.01|385.61|384.42|382.02|0
1646108700000|2022-03-01 04:25:00|384.79|382.39|384.79|382.39|385.53|383.13|383.8|381.4|0
1646109000000|2022-03-01 04:30:00|384.92|382.52|384.04|381.64|385.41|383.01|384.04|381.64|0
1646109300000|2022-03-01 04:35:00|384.17|381.77|384.79|382.39|385.28|382.88|384.04|381.64|0
1646109600000|2022-03-01 04:40:00|385.04|382.64|384.17|381.77|386.03|383.63|384.04|381.64|0
1646109900000|2022-03-01 04:45:00|384.04|381.64|381.7|379.3|384.29|381.89|380.82|378.42|0
1646110200000|2022-03-01 04:50:00|381.57|379.17|382.31|379.91|382.44|380.04|380.71|378.31|0
1646110500000|2022-03-01 04:55:00|382.44|380.04|381.32|378.92|382.93|380.53|381.07|378.67|0
1646110800000|2022-03-01 05:00:00|381.81|379.41|382.56|380.16|382.93|380.53|381.07|378.67|0
1646111100000|2022-03-01 05:05:00|382.31|379.91|383.05|380.65|383.3|380.9|381.94|379.54|0
1646111400000|2022-03-01 05:10:00|383.3|380.9|387.26|384.86|387.51|385.11|383.3|380.9|0
1646111700000|2022-03-01 05:15:00|387.39|384.99|389.99|387.59|390.48|388.08|387.01|384.61|0
1646112000000|2022-03-01 05:20:00|389.49|387.09|388.5|386.1|390.24|387.84|387.76|385.36|0
1646112300000|2022-03-01 05:25:00|388.63|386.23|386.4|384|390.24|387.84|386.02|383.62|0
1646112600000|2022-03-01 05:30:00|386.65|384.25|385.77|383.37|387.51|385.11|384.66|382.26|0
1646112900000|2022-03-01 05:35:00|385.41|383.01|384.78|382.38|385.53|383.13|383.54|381.14|0
1646113200000|2022-03-01 05:40:00|385.28|382.88|382.71|380.31|385.53|383.13|382.58|380.18|0
1646113500000|2022-03-01 05:45:00|382.83|380.43|385.05|382.65|385.3|382.9|382.58|380.18|0
1646113800000|2022-03-01 05:50:00|385.18|382.78|385.05|382.65|386.04|383.64|384.31|381.91|0
1646114100000|2022-03-01 05:55:00|384.81|382.41|383.57|381.17|384.81|382.41|382.33|379.93|0
1646114400000|2022-03-01 06:00:00|383.7|381.3|381.34|378.94|383.94|381.54|381.34|378.94|0
1646114700000|2022-03-01 06:05:00|381.59|379.19|379.85|377.45|382.33|379.93|379.11|376.71|0
1646115000000|2022-03-01 06:10:00|379.98|377.58|381.22|378.82|383.07|380.67|379.98|377.58|0
1646115300000|2022-03-01 06:15:00|381.09|378.69|380.1|377.7|381.96|379.56|378.5|376.1|0
1646115600000|2022-03-01 06:20:00|379.24|376.84|377.38|374.98|380.48|378.08|377.38|374.98|0
1646115900000|2022-03-01 06:25:00|377.51|375.11|374.41|372.01|378.99|376.59|373.92|371.52|0
1646116200000|2022-03-01 06:30:00|374.29|371.89|373.42|371.02|374.41|372.01|372.93|370.53|0
1646116500000|2022-03-01 06:35:00|372.68|370.28|373.42|371.02|374.66|372.26|372.19|369.79|0
1646116800000|2022-03-01 06:40:00|373.17|370.77|372.93|370.53|373.17|370.77|371.2|368.8|0
1646117100000|2022-03-01 06:45:00|372.81|370.41|373.8|371.4|375.15|372.75|371.44|369.04|0
1646117400000|2022-03-01 06:50:00|373.67|371.27|374.54|372.14|375.15|372.75|371.94|369.54|0
1646117700000|2022-03-01 06:55:00|374.66|372.26|372.18|369.78|375.15|372.75|371.69|369.29|0
1646118000000|2022-03-01 07:00:00|372.43|370.03|371.32|368.92|373.91|371.51|369.59|367.19|0
1646118300000|2022-03-01 07:05:00|371.44|369.04|356.15|353.75|371.69|369.29|353.69|351.29|0
1646118600000|2022-03-01 07:10:00|355.78|353.38|360.83|358.43|361.2|358.8|355.16|352.76|0
1646118900000|2022-03-01 07:15:00|360.58|358.18|359.35|356.95|360.71|358.31|357.38|354.98|0
1646119200000|2022-03-01 07:20:00|359.48|357.08|359.4|357|360.5|358.1|357.28|354.88|0
1646119500000|2022-03-01 07:25:00|359.52|357.12|362.47|360.07|362.96|360.56|358.04|355.64|0
1646119800000|2022-03-01 07:30:00|362.6|360.2|364.32|361.92|366.54|364.14|362.22|359.82|0
1646120100000|2022-03-01 07:35:00|364.07|361.67|363.58|361.18|366.41|364.01|363.58|361.18|0
1646120400000|2022-03-01 07:40:00|363.45|361.05|363.33|360.93|364.07|361.67|362.1|359.7|0
1646120700000|2022-03-01 07:45:00|363.21|360.81|365.8|363.4|366.04|363.64|363.21|360.81|0
1646121000000|2022-03-01 07:50:00|365.17|362.77|367.88|365.48|367.88|365.48|362.96|360.56|0
1646121300000|2022-03-01 07:55:00|367.64|365.24|365.67|363.27|369.85|367.45|365.55|363.15|0
1646121600000|2022-03-01 08:00:00|365.42|363.02|361.97|359.57|369.61|367.21|361.97|359.57|0
1646121900000|2022-03-01 08:05:00|361.12|359.2|358.78|356.86|361.24|359.32|355.59|353.67|0
1646122200000|2022-03-01 08:10:00|359.27|357.35|363.02|361.1|363.88|361.96|357.68|355.76|0
1646122500000|2022-03-01 08:15:00|363.51|361.59|364.5|362.58|366.83|364.91|363.14|361.22|0
1646122800000|2022-03-01 08:20:00|364.37|362.45|375.22|373.3|377.94|376.02|361.9|359.98|0
1646123100000|2022-03-01 08:25:00|375.72|373.8|371.41|369.49|377.77|375.85|371.29|369.37|0
1646123400000|2022-03-01 08:30:00|371.66|369.74|368.58|366.66|374.37|372.45|368.58|366.66|0
1646123700000|2022-03-01 08:35:00|368.95|367.03|373.73|371.81|375.82|373.9|366.98|365.06|0
1646124000000|2022-03-01 08:40:00|374.22|372.3|376.31|374.39|377.66|375.74|370.92|369|0
1646124300000|2022-03-01 08:45:00|376.68|374.76|383.31|381.39|383.55|381.63|373.98|372.06|0
1646124600000|2022-03-01 08:50:00|382.7|380.78|385.36|383.44|388.8|386.88|382.21|380.29|0
1646124900000|2022-03-01 08:55:00|386.09|384.17|382.16|380.24|386.96|385.04|381.18|379.26|0
1646125200000|2022-03-01 09:00:00|382.65|380.73|380.69|378.77|383.88|381.96|379.1|377.18|0
1646125500000|2022-03-01 09:05:00|380.33|378.41|389.78|387.86|392.74|390.82|380.2|378.28|0
1646125800000|2022-03-01 09:10:00|389.54|387.62|392.98|391.06|393.72|391.8|389.54|387.62|0
1646126100000|2022-03-01 09:15:00|393.23|391.31|392.49|390.57|393.97|392.05|389.04|387.12|0
1646126400000|2022-03-01 09:20:00|392.73|390.81|396.67|394.75|398.53|396.61|390.76|388.84|0
1646126700000|2022-03-01 09:25:00|397.41|395.49|400.13|398.21|401.85|399.93|396.43|394.51|0
1646127000000|2022-03-01 09:30:00|400.62|398.7|398.57|396.65|401.85|399.93|396.85|394.93|0
1646127300000|2022-03-01 09:35:00|398.81|396.89|399.8|397.88|401.77|399.85|397.22|395.3|0
1646127600000|2022-03-01 09:40:00|399.31|397.39|406.2|404.28|407.43|405.51|398.81|396.89|0
1646127900000|2022-03-01 09:45:00|406.45|404.53|403.12|401.2|406.94|405.02|401.77|399.85|0
1646128200000|2022-03-01 09:50:00|402.5|400.58|408.91|406.99|410.88|408.96|402.5|400.58|0
1646128500000|2022-03-01 09:55:00|408.66|406.74|407.92|406|410.88|408.96|406.69|404.77|0
1646128800000|2022-03-01 10:00:00|408.17|406.25|411.26|409.34|413.6|411.68|407.18|405.26|0
1646129100000|2022-03-01 10:05:00|411.01|409.09|415.08|413.16|417.05|415.13|411.01|409.09|0
1646129400000|2022-03-01 10:10:00|415.32|413.4|413.59|411.67|417.05|415.13|412.98|411.06|0
1646129700000|2022-03-01 10:15:00|413.48|411.56|409.04|407.12|413.84|411.92|408.3|406.38|0
1646130000000|2022-03-01 10:20:00|409.29|407.37|412.18|410.26|413.05|411.13|409.04|407.12|0
1646130300000|2022-03-01 10:25:00|412.06|410.14|414.53|412.61|415.63|413.71|411.2|409.28|0
1646130600000|2022-03-01 10:30:00|414.65|412.73|417.11|415.19|421.8|419.88|414.15|412.23|0
1646130900000|2022-03-01 10:35:00|417.85|415.93|420.08|418.16|422.67|420.75|417|415.08|0
1646131200000|2022-03-01 10:40:00|419.96|418.04|410.7|408.78|420.45|418.53|409.84|407.92|0
1646131500000|2022-03-01 10:45:00|411.19|409.27|408.14|406.22|415.14|413.22|407.77|405.85|0
1646131800000|2022-03-01 10:50:00|408.39|406.47|405.88|403.96|409.76|407.84|404.28|402.36|0
1646132100000|2022-03-01 10:55:00|406|404.08|405.26|403.34|408.59|406.67|405.01|403.09|0
1646132400000|2022-03-01 11:00:00|405.75|403.83|409.45|407.53|410.31|408.39|405.75|403.83|0
1646132700000|2022-03-01 11:05:00|409.2|407.28|411.37|409.45|411.37|409.45|407.72|405.8|0
1646133000000|2022-03-01 11:10:00|411.49|409.57|411.73|409.81|416.05|414.13|410.38|408.46|0
1646133300000|2022-03-01 11:15:00|412.22|410.3|410.13|408.21|413.7|411.78|408.53|406.61|0
1646133600000|2022-03-01 11:20:00|409.76|407.84|408.66|406.74|410.5|408.58|404.84|402.92|0
1646133900000|2022-03-01 11:25:00|408.53|406.61|409.51|407.59|409.64|407.72|404.72|402.8|0
1646134200000|2022-03-01 11:30:00|409.27|407.35|405.33|403.41|410.87|408.95|403.11|401.19|0
1646134500000|2022-03-01 11:35:00|405.57|403.65|408.28|406.36|409.27|407.35|405.33|403.41|0
1646134800000|2022-03-01 11:40:00|408.53|406.61|414.69|412.77|415.18|413.26|407.05|405.13|0
1646135100000|2022-03-01 11:45:00|414.32|412.4|418.88|416.96|419.01|417.09|412.71|410.79|0
1646135400000|2022-03-01 11:50:00|418.63|416.71|424.55|422.63|426.28|424.36|417.15|415.23|0
1646135700000|2022-03-01 11:55:00|425.79|423.87|422|420.08|428.76|426.84|420.92|419|0
1646136000000|2022-03-01 12:00:00|421.64|419.72|415.84|413.92|422.49|420.57|415.84|413.92|0
1646136300000|2022-03-01 12:05:00|415.48|413.56|413.66|411.74|416.09|414.17|413.14|411.22|0
1646136600000|2022-03-01 12:10:00|413.78|411.86|416.24|414.32|416.73|414.81|413.17|411.25|0
1646136900000|2022-03-01 12:15:00|416.49|414.57|421.91|419.99|421.91|419.99|416.49|414.57|0
1646137200000|2022-03-01 12:20:00|421.66|419.74|414.02|412.1|421.66|419.74|413.16|411.24|0
1646137500000|2022-03-01 12:25:00|415.01|413.09|406.64|404.72|417.84|415.92|406.15|404.23|0
1646137800000|2022-03-01 12:30:00|407.38|405.46|408.85|406.93|411.56|409.64|407.38|405.46|0
1646138100000|2022-03-01 12:35:00|408.61|406.69|415.25|413.33|415.5|413.58|408.61|406.69|0
1646138400000|2022-03-01 12:40:00|415.62|413.7|418.7|416.78|420.92|419|415.25|413.33|0
1646138700000|2022-03-01 12:45:00|418.45|416.53|415.5|413.58|420.43|418.51|415.25|413.33|0
1646139000000|2022-03-01 12:50:00|415.62|413.7|419.75|417.83|420.24|418.32|414.34|412.42|0
1646139300000|2022-03-01 12:55:00|419.51|417.59|415.81|413.89|421.48|419.56|414.58|412.66|0
1646139600000|2022-03-01 13:00:00|416.8|414.88|419.88|417.96|422.46|420.54|415.56|413.64|0
1646139900000|2022-03-01 13:05:00|419.5|417.58|417.91|415.99|421.97|420.05|416.92|415|0
1646140200000|2022-03-01 13:10:00|418.52|416.6|413.65|411.73|419.5|417.58|412.95|411.03|0
1646140500000|2022-03-01 13:15:00|413.9|411.98|410.95|409.03|415.13|413.21|408.98|407.06|0
1646140800000|2022-03-01 13:20:00|411.44|409.52|413.48|411.56|415.7|413.78|411.44|409.52|0
1646141100000|2022-03-01 13:25:00|412.99|411.07|401.06|399.14|413.61|411.69|400.08|398.16|0
1646141400000|2022-03-01 13:30:00|400.69|398.77|396.58|394.66|402.74|400.82|394.37|392.45|0
1646141700000|2022-03-01 13:35:00|396.09|394.17|399.71|397.79|401.56|399.64|396.09|394.17|0
1646142000000|2022-03-01 13:40:00|399.22|397.3|395.65|393.73|399.35|397.43|395.52|393.6|0
1646142300000|2022-03-01 13:45:00|395.16|393.24|393.06|391.14|398.97|397.05|392.82|390.9|0
1646142600000|2022-03-01 13:50:00|393.31|391.39|388.5|386.58|395.03|393.11|388.5|386.58|0
1646142900000|2022-03-01 13:55:00|388.62|386.7|393.92|392|393.92|392|386.77|384.85|0
1646143200000|2022-03-01 14:00:00|393.42|391.5|397.12|395.2|397.86|395.94|392.44|390.52|0
1646143500000|2022-03-01 14:05:00|396.87|394.95|396.38|394.46|397.25|395.33|393.42|391.5|0
1646143800000|2022-03-01 14:10:00|395.89|393.97|397.36|395.44|399.09|397.17|395.64|393.72|0
1646144100000|2022-03-01 14:15:00|397.61|395.69|398.84|396.92|398.84|396.92|394.78|392.86|0
1646144400000|2022-03-01 14:20:00|398.35|396.43|396.38|394.46|398.84|396.92|395.14|393.22|0
1646144700000|2022-03-01 14:25:00|396.13|394.21|398.6|396.68|398.6|396.68|390.71|388.79|0
1646145000000|2022-03-01 14:30:00|398.35|396.43|387.26|385.34|398.35|396.43|387.26|385.34|0
1646145300000|2022-03-01 14:35:00|386.03|384.11|382.53|380.61|387.26|385.34|377.92|376|0
1646145600000|2022-03-01 14:40:00|381.92|380|391.27|389.35|392.99|391.07|381.3|379.38|0
1646145900000|2022-03-01 14:45:00|388.44|386.52|385.08|383.16|396.19|394.27|385.08|383.16|0
1646146200000|2022-03-01 14:50:00|384.84|382.92|400.06|398.14|404.74|402.82|383.61|381.69|0
1646146500000|2022-03-01 14:55:00|398.59|396.67|401.59|399.67|404|402.08|394.65|392.73|0
1646146800000|2022-03-01 15:00:00|398.14|396.22|402.14|400.22|406.34|404.42|388.06|386.14|0
1646147100000|2022-03-01 15:05:00|402.39|400.47|406.09|404.17|407.45|405.53|397.21|395.29|0
1646147400000|2022-03-01 15:10:00|407.08|405.16|410.66|408.74|414.49|412.57|407.08|405.16|0
1646147700000|2022-03-01 15:15:00|410.29|408.37|400.85|398.93|411.27|409.35|397.7|395.78|0
1646148000000|2022-03-01 15:20:00|400.36|398.44|402.24|400.32|404.83|402.91|392.72|390.8|0
1646148300000|2022-03-01 15:25:00|401.62|399.7|402|400.08|407.3|405.38|397.68|395.76|0
1646148600000|2022-03-01 15:30:00|400.64|398.72|408.04|406.12|408.53|406.61|397.07|395.15|0
1646148900000|2022-03-01 15:35:00|406.31|404.39|410.51|408.59|410.51|408.59|403.6|401.68|0
1646149200000|2022-03-01 15:40:00|410.88|408.96|422.91|420.99|422.91|420.99|410.88|408.96|0
1646149500000|2022-03-01 15:45:00|423.41|421.49|419.2|417.28|425.39|423.47|418.21|416.29|0
1646149800000|2022-03-01 15:50:00|418.96|417.04|416.48|414.56|421.18|419.26|413.52|411.6|0
1646150100000|2022-03-01 15:55:00|415.74|413.82|421.73|419.81|424.08|422.16|415.74|413.82|0
1646150400000|2022-03-01 16:00:00|423.09|421.17|412.62|410.7|423.95|422.03|410.15|408.23|0
1646150700000|2022-03-01 16:05:00|412.86|410.94|417.8|415.88|419.28|417.36|411.38|409.46|0
1646151000000|2022-03-01 16:10:00|416.2|414.28|409.16|407.24|418.05|416.13|409.16|407.24|0
1646151300000|2022-03-01 16:15:00|409.54|407.62|418.54|416.62|419.41|417.49|408.42|406.5|0
1646151600000|2022-03-01 16:20:00|419.41|417.49|412.98|411.06|419.78|417.86|410.27|408.35|0
1646151900000|2022-03-01 16:25:00|413.72|411.8|419.54|417.62|422.38|420.46|412.74|410.82|0
1646152200000|2022-03-01 16:30:00|418.92|417|435.44|433.52|436.68|434.76|418.92|417|0
1646152500000|2022-03-01 16:35:00|435.94|434.02|438.16|436.24|439.4|437.48|434.2|432.28|0
1646152800000|2022-03-01 16:40:00|436.43|434.51|437.91|435.99|440.89|438.97|433.84|431.92|0
1646153100000|2022-03-01 16:45:00|437.42|435.5|446.93|445.01|451.05|449.13|437.42|435.5|0
1646153400000|2022-03-01 16:50:00|446.19|444.27|449.78|447.86|451.39|449.47|445.44|443.52|0
1646153700000|2022-03-01 16:55:00|449.53|447.61|451.38|449.46|456.34|454.42|449.53|447.61|0
1646154000000|2022-03-01 17:00:00|452.87|450.95|455.84|453.92|456.34|454.42|449.9|447.98|0
1646154300000|2022-03-01 17:05:00|455.6|453.68|458.65|456.57|459.39|457.31|452.37|450.45|0
1646154600000|2022-03-01 17:10:00|458.9|456.82|451.22|449.14|463.36|461.28|450.97|448.89|0
1646154900000|2022-03-01 17:15:00|450.97|448.89|444.95|442.87|455.18|453.1|442.48|440.4|0
1646155200000|2022-03-01 17:20:00|444.21|442.13|447.93|445.85|451.15|449.07|443.84|441.76|0
1646155500000|2022-03-01 17:25:00|448.3|446.22|445|442.92|450.94|448.86|443.02|440.94|0
1646155800000|2022-03-01 17:30:00|444.75|442.67|442.77|440.69|448.47|446.39|439.31|437.23|0
1646156100000|2022-03-01 17:35:00|442.9|440.82|446.54|444.46|447.72|445.64|441.53|439.45|0
1646156400000|2022-03-01 17:40:00|446.79|444.71|438.98|436.9|446.79|444.71|438.98|436.9|0
1646156700000|2022-03-01 17:45:00|438.49|436.41|435.96|433.88|443.19|441.11|433.73|431.65|0
1646157000000|2022-03-01 17:50:00|436.59|434.51|437.45|435.37|439.68|437.6|432.74|430.66|0
1646157300000|2022-03-01 17:55:00|437.2|435.12|435.47|433.39|440.67|438.59|433.49|431.41|0
1646157600000|2022-03-01 18:00:00|436.21|434.13|434.47|432.39|437.58|435.5|429.53|427.45|0
1646157900000|2022-03-01 18:05:00|434.85|432.77|440.67|438.59|444.38|442.3|433.73|431.65|0
1646158200000|2022-03-01 18:10:00|440.91|438.83|449.72|447.64|451.95|449.87|440.17|438.09|0
1646158500000|2022-03-01 18:15:00|449.59|447.51|452.11|450.03|452.82|450.74|449.02|446.94|0
1646158800000|2022-03-01 18:20:00|452.24|450.16|456.83|454.75|456.83|454.75|448.89|446.81|0
1646159100000|2022-03-01 18:25:00|456.33|454.25|465.78|463.7|466.14|464.06|456.33|454.25|0
1646159400000|2022-03-01 18:30:00|465.89|463.81|463.66|461.58|466.39|464.31|459.7|457.62|0
1646159700000|2022-03-01 18:35:00|465.03|462.95|456.72|454.64|466.14|464.06|456.48|454.4|0
1646160000000|2022-03-01 18:40:00|457.22|455.14|460.44|458.36|462.67|460.59|456.11|454.03|0
1646160300000|2022-03-01 18:45:00|459.45|457.37|462.17|460.09|465.65|463.57|454.5|452.42|0
1646160600000|2022-03-01 18:50:00|462.42|460.34|458.27|456.19|463.82|461.74|457.52|455.44|0
1646160900000|2022-03-01 18:55:00|458.63|456.55|457.51|455.43|461.05|458.97|454.13|452.05|0
1646161200000|2022-03-01 19:00:00|457.01|454.93|459.5|457.42|465.09|463.01|456.51|454.43|0
1646161500000|2022-03-01 19:05:00|459.75|457.67|460.71|458.63|462.33|460.25|455.99|453.91|0
1646161800000|2022-03-01 19:10:00|460.47|458.39|462.7|460.62|466.06|463.98|459.97|457.89|0
1646162100000|2022-03-01 19:15:00|462.58|460.5|455.99|453.91|468.92|466.84|454.13|452.05|0
1646162400000|2022-03-01 19:20:00|455|452.92|446|443.92|457.73|455.65|444.57|442.49|0
1646162700000|2022-03-01 19:25:00|446.75|444.67|444.76|442.68|448.24|446.16|442.78|440.7|0
1646163000000|2022-03-01 19:30:00|445.14|443.06|447.49|445.41|449.98|447.9|444.02|441.94|0
1646163300000|2022-03-01 19:35:00|447.25|445.17|437.31|435.23|447.99|445.91|436.45|434.37|0
1646163600000|2022-03-01 19:40:00|437.81|435.73|436.32|434.24|440.29|438.21|435.21|433.13|0
1646163900000|2022-03-01 19:45:00|437.06|434.98|443.77|441.69|445.01|442.93|436.57|434.49|0
1646164200000|2022-03-01 19:50:00|443.52|441.44|451.75|449.67|452.25|450.17|443.52|441.44|0
1646164500000|2022-03-01 19:55:00|451|448.92|451.5|449.42|454.73|452.65|448.77|446.69|0
1646164800000|2022-03-01 20:00:00|452.49|450.41|435.12|433.04|453.98|451.9|435.12|433.04|0
1646165100000|2022-03-01 20:05:00|431.4|429.32|430.85|428.77|433.21|431.13|426.94|424.86|0
1646165400000|2022-03-01 20:10:00|430.1|428.02|437.68|435.6|440.91|438.83|429.48|427.4|0
1646165700000|2022-03-01 20:15:00|436.69|434.61|446.88|444.8|447.51|445.43|435.69|433.61|0
1646166000000|2022-03-01 20:20:00|446.27|444.19|446.19|444.11|450.37|448.29|444.64|442.56|0
1646166300000|2022-03-01 20:25:00|447.19|445.11|454.15|452.07|454.15|452.07|445.44|443.36|0
1646166600000|2022-03-01 20:30:00|453.65|451.57|451.95|449.87|461.37|459.29|450.46|448.38|0
1646166900000|2022-03-01 20:35:00|453.44|451.36|452.58|450.5|456.18|454.1|449.96|447.88|0
1646167200000|2022-03-01 20:40:00|453.19|451.11|461.15|459.07|461.65|459.57|448.47|446.39|0
1646167500000|2022-03-01 20:45:00|460.54|458.46|470.61|468.53|470.61|468.53|460.41|458.33|0
1646167800000|2022-03-01 20:50:00|472.61|470.53|454.76|452.68|475.59|473.51|454.27|452.19|0
1646168100000|2022-03-01 20:55:00|456|453.92|450.49|448.41|460.48|458.4|445.52|443.44|0
1646168400000|2022-03-01 21:00:00|448.5|446.42|441.3|439.22|448.5|446.42|440.06|437.98|0
1646168700000|2022-03-01 21:05:00|441.05|438.97|441.19|439.11|442.29|440.21|439.07|436.99|0
1646169000000|2022-03-01 21:10:00|440.94|438.86|438.33|436.25|441.93|439.85|436.46|434.38|0
1646169300000|2022-03-01 21:15:00|438.21|435.61|438.96|436.36|440.95|438.35|437.72|435.12|0
1646169600000|2022-03-01 21:20:00|439.21|436.61|440.7|438.1|441.45|438.85|437.72|435.12|0
1646169900000|2022-03-01 21:25:00|440.58|437.98|439.71|437.11|440.58|437.98|437.47|434.87|0
1646170200000|2022-03-01 21:30:00|439.46|436.86|440.58|437.98|440.58|437.98|437.6|435|0
1646170500000|2022-03-01 21:35:00|440.95|438.35|441.2|438.6|441.82|439.22|437.85|435.25|0
1646170800000|2022-03-01 21:40:00|441.82|439.22|443.07|440.47|443.68|441.08|441.57|438.97|0
1646171100000|2022-03-01 21:45:00|442.44|439.84|442.44|439.84|443.68|441.08|441.57|438.97|0
1646171400000|2022-03-01 21:50:00|442.32|439.72|441.08|438.48|442.44|439.84|439.95|437.35|0
1646171700000|2022-03-01 21:55:00|441.2|438.6|441.32|438.72|442.44|439.84|439.46|436.86|0
1646172000000|2022-03-01 22:00:00|440.92|438.32|441.68|439.08|441.68|439.08|439.44|436.84|0
1646172300000|2022-03-01 22:05:00|441.97|439.37|443.16|440.56|444.07|441.47|441.68|439.08|0
1646172600000|2022-03-01 22:10:00|442.73|440.13|443.74|441.14|444.32|441.72|442.73|440.13|0
1646172900000|2022-03-01 22:15:00|443.41|440.81|443.56|440.96|443.56|440.96|443.37|440.77|0
1646173200000|2022-03-01 22:20:00|443.41|440.81|443.99|441.39|444.07|441.47|443.23|440.63|0
1646173500000|2022-03-01 22:25:00|443.96|441.36|443.99|441.39|444.07|441.47|443.96|441.36|0
1646173800000|2022-03-01 22:30:00|444.36|441.76|444.43|441.83|444.43|441.83|444.25|441.65|0
1646174100000|2022-03-01 22:35:00|444.54|441.94|444.21|441.61|444.65|442.05|444.1|441.5|0
1646174400000|2022-03-01 22:40:00|444.28|441.68|444.03|441.43|444.32|441.72|443.88|441.28|0
1646174700000|2022-03-01 22:45:00|443.88|441.28|443.41|440.81|444.14|441.54|442.44|439.84|0
1646175000000|2022-03-01 22:50:00|442.87|440.27|442.72|440.12|442.87|440.27|442.29|439.69|0
1646175300000|2022-03-01 22:55:00|442.62|440.02|443.72|441.12|444.36|441.76|442.62|440.02|0
1646175600000|2022-03-01 23:00:00|442.32|439.72|445.3|442.7|445.55|442.95|440.82|438.22|0
1646175900000|2022-03-01 23:05:00|444.67|442.07|444.31|441.71|445.42|442.82|441.07|438.47|0
1646176200000|2022-03-01 23:10:00|443.06|440.46|443.06|440.46|446.66|444.06|442.93|440.33|0
1646176500000|2022-03-01 23:15:00|443.56|440.96|443.56|440.96|444.8|442.2|442.19|439.59|0
1646176800000|2022-03-01 23:20:00|443.43|440.83|443.56|440.96|443.93|441.33|440.45|437.85|0
1646177100000|2022-03-01 23:25:00|443.31|440.71|443.81|441.21|445.17|442.57|441.94|439.34|0
1646177400000|2022-03-01 23:30:00|443.43|440.83|438.95|436.35|443.43|440.83|438.95|436.35|0
1646177700000|2022-03-01 23:35:00|437.09|434.49|437.09|434.49|438.21|435.61|434.98|432.38|0
1646178000000|2022-03-01 23:40:00|437.21|434.61|438.34|435.74|439.83|437.23|436.84|434.24|0
1646178300000|2022-03-01 23:45:00|438.09|435.49|439.83|437.23|440.08|437.48|437.71|435.11|0
1646178600000|2022-03-01 23:50:00|440.2|437.6|438.83|436.23|440.69|438.09|438.45|435.85|0
1646178900000|2022-03-01 23:55:00|438.34|435.74|434.61|432.01|438.34|435.74|434.23|431.63|0
1646179200000|2022-03-02 00:00:00|434.48|431.88|435.97|433.37|438.21|435.61|433.98|431.38|0
1646179500000|2022-03-02 00:05:00|435.35|432.75|433.98|431.38|435.6|433|432.62|430.02|0
1646179800000|2022-03-02 00:10:00|434.23|431.63|433.86|431.26|435.6|433|433.73|431.13|0
1646180100000|2022-03-02 00:15:00|433.98|431.38|430.38|427.78|434.85|432.25|429.01|426.41|0
1646180400000|2022-03-02 00:20:00|430.25|427.65|430.75|428.15|432.24|429.64|429.76|427.16|0
1646180700000|2022-03-02 00:25:00|430.25|427.65|431.74|429.14|432.24|429.64|430|427.4|0
1646181000000|2022-03-02 00:30:00|431.99|429.39|436.21|433.61|436.96|434.36|431.24|428.64|0
1646181300000|2022-03-02 00:35:00|436.34|433.74|437.46|434.86|438.45|435.85|434.85|432.25|0
1646181600000|2022-03-02 00:40:00|437.34|434.74|435.35|432.75|438.2|435.6|434.23|431.63|0
1646181900000|2022-03-02 00:45:00|435.47|432.87|434.72|432.12|435.72|433.12|431.99|429.39|0
1646182200000|2022-03-02 00:50:00|434.47|431.87|433.23|430.63|435.72|433.12|432.37|429.77|0
1646182500000|2022-03-02 00:55:00|433.48|430.88|432.98|430.38|433.98|431.38|432.37|429.77|0
1646182800000|2022-03-02 01:00:00|432.49|429.89|434.72|432.12|434.85|432.25|429.01|426.41|0
1646183100000|2022-03-02 01:05:00|434.85|432.25|436.46|433.86|438.2|435.6|431.87|429.27|0
1646183400000|2022-03-02 01:10:00|436.71|434.11|434.85|432.25|437.7|435.1|433.36|430.76|0
1646183700000|2022-03-02 01:15:00|434.72|432.12|434.47|431.87|434.85|432.25|433.61|431.01|0
1646184000000|2022-03-02 01:20:00|434.97|432.37|439.2|436.6|439.94|437.34|433.48|430.88|0
1646184300000|2022-03-02 01:25:00|438.95|436.35|437.95|435.35|440.32|437.72|436.84|434.24|0
1646184600000|2022-03-02 01:30:00|438.08|435.48|430.5|427.9|438.95|436.35|430.5|427.9|0
1646184900000|2022-03-02 01:35:00|430.74|428.14|433.73|431.13|433.73|431.13|429.75|427.15|0
1646185200000|2022-03-02 01:40:00|433.36|430.76|438.95|436.35|439.19|436.59|432.48|429.88|0
1646185500000|2022-03-02 01:45:00|438.58|435.98|438.2|435.6|439.94|437.34|435.47|432.87|0
1646185800000|2022-03-02 01:50:00|437.95|435.35|442.18|439.58|442.92|440.32|437.45|434.85|0
1646186100000|2022-03-02 01:55:00|441.93|439.33|439.44|436.84|442.43|439.83|438.95|436.35|0
1646186400000|2022-03-02 02:00:00|439.82|437.22|444.05|441.45|445.41|442.81|439.44|436.84|0
1646186700000|2022-03-02 02:05:00|444.17|441.57|442.67|440.07|444.17|441.57|441.43|438.83|0
1646187000000|2022-03-02 02:10:00|442.31|439.71|444.18|441.58|445.16|442.56|440.44|437.84|0
1646187300000|2022-03-02 02:15:00|443.93|441.33|445.08|442.48|450.18|447.58|443.93|441.33|0
1646187600000|2022-03-02 02:20:00|445.2|442.6|445.2|442.6|445.58|442.98|440.48|437.88|0
1646187900000|2022-03-02 02:25:00|444.95|442.35|442.6|440|445.7|443.1|441.97|439.37|0
1646188200000|2022-03-02 02:30:00|442.72|440.12|441.85|439.25|444.59|441.99|439.98|437.38|0
1646188500000|2022-03-02 02:35:00|441.72|439.12|440.11|437.51|442.35|439.75|438.49|435.89|0
1646188800000|2022-03-02 02:40:00|440.23|437.63|448.07|445.47|448.93|446.33|439.86|437.26|0
1646189100000|2022-03-02 02:45:00|447.94|445.34|446.94|444.34|448.68|446.08|444.7|442.1|0
1646189400000|2022-03-02 02:50:00|446.57|443.97|444.58|441.98|446.57|443.97|443.71|441.11|0
1646189700000|2022-03-02 02:55:00|444.21|441.61|440.86|438.26|445.45|442.85|439.61|437.01|0
1646190000000|2022-03-02 03:00:00|440.48|437.88|436.75|434.15|440.48|437.88|436|433.4|0
1646190300000|2022-03-02 03:05:00|436.63|434.03|437.25|434.65|438.49|435.89|436.13|433.53|0
1646190600000|2022-03-02 03:10:00|437.38|434.78|434.27|431.67|438.49|435.89|433.4|430.8|0
1646190900000|2022-03-02 03:15:00|434.51|431.91|436.63|434.03|437.74|435.14|434.39|431.79|0
1646191200000|2022-03-02 03:20:00|436.5|433.9|439.73|437.13|441.22|438.62|436.25|433.65|0
1646191500000|2022-03-02 03:25:00|439.61|437.01|441.47|438.87|442.71|440.11|438.74|436.14|0
1646191800000|2022-03-02 03:30:00|441.72|439.12|441.35|438.75|442.71|440.11|440.36|437.76|0
1646192100000|2022-03-02 03:35:00|441.47|438.87|440.85|438.25|444.45|441.85|440.11|437.51|0
1646192400000|2022-03-02 03:40:00|441.6|439|442.46|439.86|442.46|439.86|440.72|438.12|0
1646192700000|2022-03-02 03:45:00|442.34|439.74|437.99|435.39|442.96|440.36|437.24|434.64|0
1646193000000|2022-03-02 03:50:00|438.24|435.64|438.24|435.64|438.86|436.26|437.24|434.64|0
1646193300000|2022-03-02 03:55:00|437.49|434.89|437.74|435.14|438.24|435.64|437|434.4|0
1646193600000|2022-03-02 04:00:00|436.99|434.39|437.93|435.33|439.11|436.51|436.75|434.15|0
1646193900000|2022-03-02 04:05:00|438.06|435.46|440.05|437.45|442.16|439.56|438.06|435.46|0
1646194200000|2022-03-02 04:10:00|439.92|437.32|439.92|437.32|440.42|437.82|438.18|435.58|0
1646194500000|2022-03-02 04:15:00|439.17|436.57|437.18|434.58|439.17|436.57|435.94|433.34|0
1646194800000|2022-03-02 04:20:00|436.93|434.33|439.67|437.07|439.67|437.07|436.93|434.33|0
1646195100000|2022-03-02 04:25:00|439.8|437.2|439.17|436.57|440.67|438.07|438.92|436.32|0
1646195400000|2022-03-02 04:30:00|438.92|436.32|438.92|436.32|439.67|437.07|437.68|435.08|0
1646195700000|2022-03-02 04:35:00|439.42|436.82|437.18|434.58|439.92|437.32|435.94|433.34|0
1646196000000|2022-03-02 04:40:00|436.93|434.33|437.68|435.08|437.81|435.21|436.19|433.59|0
1646196300000|2022-03-02 04:45:00|437.43|434.83|436.44|433.84|437.81|435.21|436.07|433.47|0
1646196600000|2022-03-02 04:50:00|436.19|433.59|433.93|431.33|436.56|433.96|432.44|429.84|0
1646196900000|2022-03-02 04:55:00|434.18|431.58|432.19|429.59|434.56|431.96|432.19|429.59|0
1646197200000|2022-03-02 05:00:00|432.44|429.84|433.44|430.84|434.31|431.71|432.19|429.59|0
1646197500000|2022-03-02 05:05:00|433.57|430.97|433.07|430.47|433.93|431.33|431.94|429.34|0
1646197800000|2022-03-02 05:10:00|432.82|430.22|433.44|430.84|433.57|430.97|432.19|429.59|0
1646198100000|2022-03-02 05:15:00|433.32|430.72|427.72|425.12|434.18|431.58|426.23|423.63|0
1646198400000|2022-03-02 05:20:00|428.21|425.61|430.45|427.85|430.45|427.85|427.97|425.37|0
1646198700000|2022-03-02 05:25:00|430.58|427.98|427.6|425|430.58|427.98|427.35|424.75|0
1646199000000|2022-03-02 05:30:00|427.72|425.12|428.59|425.99|429.09|426.49|425.98|423.38|0
1646199300000|2022-03-02 05:35:00|428.46|425.86|428.71|426.11|429.83|427.23|428.09|425.49|0
1646199600000|2022-03-02 05:40:00|428.46|425.86|430.7|428.1|431.57|428.97|427.6|425|0
1646199900000|2022-03-02 05:45:00|430.58|427.98|429.95|427.35|430.83|428.23|428.46|425.86|0
1646200200000|2022-03-02 05:50:00|430.2|427.6|428.34|425.74|430.58|427.98|427.72|425.12|0
1646200500000|2022-03-02 05:55:00|428.46|425.86|432.44|429.84|432.44|429.84|428.09|425.49|0
1646200800000|2022-03-02 06:00:00|432.82|430.22|435.42|432.82|435.42|432.82|430.58|427.98|0
1646201100000|2022-03-02 06:05:00|435.3|432.7|433.93|431.33|435.3|432.7|432.32|429.72|0
1646201400000|2022-03-02 06:10:00|434.18|431.58|433.68|431.08|435.05|432.45|431.44|428.84|0
1646201700000|2022-03-02 06:15:00|434.18|431.58|431.94|429.34|434.43|431.83|430.33|427.73|0
1646202000000|2022-03-02 06:20:00|432.19|429.59|438.16|435.56|438.16|435.56|431.57|428.97|0
1646202300000|2022-03-02 06:25:00|437.91|435.31|438.04|435.44|438.79|436.19|436.67|434.07|0
1646202600000|2022-03-02 06:30:00|438.29|435.69|436.3|433.7|438.29|435.69|436.17|433.57|0
1646202900000|2022-03-02 06:35:00|436.05|433.45|437.29|434.69|438.41|435.81|435.55|432.95|0
1646203200000|2022-03-02 06:40:00|437.04|434.44|438.66|436.06|440.53|437.93|436.42|433.82|0
1646203500000|2022-03-02 06:45:00|438.41|435.81|441.89|439.29|442.64|440.04|438.41|435.81|0
1646203800000|2022-03-02 06:50:00|441.77|439.17|445.14|442.54|446.26|443.66|440.54|437.94|0
1646204100000|2022-03-02 06:55:00|444.89|442.29|446.76|444.16|450.12|447.52|444.89|442.29|0
1646204400000|2022-03-02 07:00:00|446.63|444.03|458.46|455.86|459.08|456.48|444.64|442.04|0
1646204700000|2022-03-02 07:05:00|458.58|455.98|463.34|460.74|464.58|461.98|456.61|454.01|0
1646205000000|2022-03-02 07:10:00|462.84|460.24|467.11|464.51|467.11|464.51|459.1|456.5|0
1646205300000|2022-03-02 07:15:00|467.36|464.76|471.63|469.03|472.37|469.77|463.79|461.19|0
1646205600000|2022-03-02 07:20:00|470.88|468.28|470.51|467.91|473.12|470.52|467.64|465.04|0
1646205900000|2022-03-02 07:25:00|470.63|468.03|465.03|462.43|471.01|468.41|463.91|461.31|0
1646206200000|2022-03-02 07:30:00|465.28|462.68|457.07|454.47|465.28|462.68|456.57|453.97|0
1646206500000|2022-03-02 07:35:00|456.94|454.34|458.63|456.03|460.75|458.15|456.89|454.29|0
1646206800000|2022-03-02 07:40:00|458.76|456.16|458.13|455.53|460.87|458.27|458.13|455.53|0
1646207100000|2022-03-02 07:45:00|457.14|454.54|457.88|455.28|463.36|460.76|456.27|453.67|0
1646207400000|2022-03-02 07:50:00|458.88|456.28|461.62|459.02|465.98|463.38|456.64|454.04|0
1646207700000|2022-03-02 07:55:00|461.37|458.77|457.88|455.28|463.11|460.51|457.02|454.42|0
1646208000000|2022-03-02 08:00:00|457.38|454.78|455.14|452.54|457.38|454.78|449.17|446.57|0
1646208300000|2022-03-02 08:05:00|456.02|453.42|463.35|461.27|465.59|463.51|454.39|452.31|0
1646208600000|2022-03-02 08:10:00|463.23|461.15|454.63|452.55|463.73|461.65|451.9|449.82|0
1646208900000|2022-03-02 08:15:00|454.27|452.19|442.45|440.37|454.88|452.8|442.45|440.37|0
1646209200000|2022-03-02 08:20:00|442.94|440.86|435.54|433.46|445.1|443.02|434.92|432.84|0
1646209500000|2022-03-02 08:25:00|434.42|432.34|439.39|437.31|439.52|437.44|434.42|432.34|0
1646209800000|2022-03-02 08:30:00|440.64|438.56|438.15|436.07|441.14|439.06|436.16|434.08|0
1646210100000|2022-03-02 08:35:00|438.9|436.82|441.13|439.05|444.37|442.29|436.29|434.21|0
1646210400000|2022-03-02 08:40:00|440.89|438.81|448.35|446.27|449.48|447.4|438.15|436.07|0
1646210700000|2022-03-02 08:45:00|448.48|446.4|448.6|446.52|452.34|450.26|445.61|443.53|0
1646211000000|2022-03-02 08:50:00|448.85|446.77|454.33|452.25|455.83|453.75|445.37|443.29|0
1646211300000|2022-03-02 08:55:00|454.58|452.5|454.58|452.5|456.82|454.74|451.34|449.26|0
1646211600000|2022-03-02 09:00:00|454.33|452.25|456.75|454.67|459.81|457.73|453.46|451.38|0
1646211900000|2022-03-02 09:05:00|457.37|455.29|447.55|445.47|457.37|455.29|447.17|445.09|0
1646212200000|2022-03-02 09:10:00|447.42|445.34|443.57|441.49|447.55|445.47|440.58|438.5|0
1646212500000|2022-03-02 09:15:00|442.44|440.36|442.94|440.86|443.69|441.61|439.96|437.88|0
1646212800000|2022-03-02 09:20:00|443.19|441.11|449.87|447.79|450.5|448.42|442.44|440.36|0
1646213100000|2022-03-02 09:25:00|450|447.92|446.88|444.8|451.86|449.78|446.88|444.8|0
1646213400000|2022-03-02 09:30:00|446.13|444.05|429.85|427.77|449.37|447.29|419.17|417.09|0
1646213700000|2022-03-02 09:35:00|431.09|429.01|430.22|428.14|435.07|432.99|427.48|425.4|0
1646214000000|2022-03-02 09:40:00|429.6|427.52|427.29|425.21|430.35|428.27|425.99|423.91|0
1646214300000|2022-03-02 09:45:00|427.91|425.83|415.54|413.46|428.84|426.76|414.06|411.98|0
1646214600000|2022-03-02 09:50:00|416.04|413.96|417.66|415.58|420.26|418.18|411.82|409.74|0
1646214900000|2022-03-02 09:55:00|418.4|416.32|417.48|415.4|419.27|417.19|416.74|414.66|0
1646215200000|2022-03-02 10:00:00|417.98|415.9|421.22|419.14|421.22|419.14|416.85|414.77|0
1646215500000|2022-03-02 10:05:00|421.47|419.39|418.48|416.4|422.33|420.25|418.48|416.4|0
1646215800000|2022-03-02 10:10:00|418.35|416.27|417.23|415.15|420.97|418.89|416.61|414.53|0
1646216100000|2022-03-02 10:15:00|417.35|415.27|412.62|410.54|417.6|415.52|408.89|406.81|0
1646216400000|2022-03-02 10:20:00|412.87|410.79|413.5|411.42|414.74|412.66|411.63|409.55|0
1646216700000|2022-03-02 10:25:00|413.87|411.79|415.99|413.91|416.98|414.9|411.88|409.8|0
1646217000000|2022-03-02 10:30:00|415.86|413.78|418.97|416.89|420.59|418.51|415.74|413.66|0
1646217300000|2022-03-02 10:35:00|419.09|417.01|418.23|416.15|421.34|419.26|416.85|414.77|0
1646217600000|2022-03-02 10:40:00|418.35|416.27|419.09|417.01|421.46|419.38|414.86|412.78|0
1646217900000|2022-03-02 10:45:00|419.72|417.64|423.33|421.25|423.58|421.5|417.98|415.9|0
1646218200000|2022-03-02 10:50:00|423.46|421.38|425.7|423.62|427.69|425.61|422.96|420.88|0
1646218500000|2022-03-02 10:55:00|425.82|423.74|422.71|420.63|425.82|423.74|422.21|420.13|0
1646218800000|2022-03-02 11:00:00|422.96|420.88|424.95|422.87|424.95|422.87|420.97|418.89|0
1646219100000|2022-03-02 11:05:00|425.07|422.99|422.58|420.5|427.69|425.61|420.97|418.89|0
1646219400000|2022-03-02 11:10:00|421.96|419.88|420.22|418.14|423.33|421.25|418.1|416.02|0
1646219700000|2022-03-02 11:15:00|419.97|417.89|423.95|421.87|425.45|423.37|419.97|417.89|0
1646220000000|2022-03-02 11:20:00|423.82|421.74|422.96|420.88|425.57|423.49|422.71|420.63|0
1646220300000|2022-03-02 11:25:00|422.71|420.63|416.35|414.27|423.82|421.74|415.36|413.28|0
1646220600000|2022-03-02 11:30:00|416.6|414.52|414.74|412.66|418.59|416.51|411.87|409.79|0
1646220900000|2022-03-02 11:35:00|414.24|412.16|417.1|415.02|417.35|415.27|412.62|410.54|0
1646221200000|2022-03-02 11:40:00|416.73|414.65|418.84|416.76|421.71|419.63|416.35|414.27|0
1646221500000|2022-03-02 11:45:00|418.1|416.02|419.97|417.89|420.34|418.26|416.6|414.52|0
1646221800000|2022-03-02 11:50:00|420.09|418.01|418.72|416.64|421.83|419.75|417.6|415.52|0
1646222100000|2022-03-02 11:55:00|418.59|416.51|418.72|416.64|419.22|417.14|417.23|415.15|0
1646222400000|2022-03-02 12:00:00|418.34|416.26|417.35|415.27|421.58|419.5|416.6|414.52|0
1646222700000|2022-03-02 12:05:00|417.1|415.02|418.97|416.89|420.09|418.01|416.35|414.27|0
1646223000000|2022-03-02 12:10:00|418.59|416.51|413.49|411.41|418.59|416.51|413.24|411.16|0
1646223300000|2022-03-02 12:15:00|413.36|411.28|416.6|414.52|417.35|415.27|411.37|409.29|0
1646223600000|2022-03-02 12:20:00|416.85|414.77|420.33|418.25|423.57|421.49|416.85|414.77|0
1646223900000|2022-03-02 12:25:00|420.58|418.5|422.58|420.5|423.82|421.74|419.72|417.64|0
1646224200000|2022-03-02 12:30:00|422.08|420|429.43|427.35|430.93|428.85|421.08|419|0
1646224500000|2022-03-02 12:35:00|428.93|426.85|427.56|425.48|429.18|427.1|426.81|424.73|0
1646224800000|2022-03-02 12:40:00|427.31|425.23|429.55|427.47|429.68|427.6|425.07|422.99|0
1646225100000|2022-03-02 12:45:00|429.68|427.6|428.44|426.36|429.93|427.85|427.44|425.36|0
1646225400000|2022-03-02 12:50:00|427.81|425.73|424.45|422.37|428.06|425.98|424.07|421.99|0
1646225700000|2022-03-02 12:55:00|424.7|422.62|422.33|420.25|424.82|422.74|422.33|420.25|0
1646226000000|2022-03-02 13:00:00|422.21|420.13|424.57|422.49|426.31|424.23|422.08|420|0
1646226300000|2022-03-02 13:05:00|424.2|422.12|427.56|425.48|429.8|427.72|423.45|421.37|0
1646226600000|2022-03-02 13:10:00|427.69|425.61|432.92|430.84|434.04|431.96|426.81|424.73|0
1646226900000|2022-03-02 13:15:00|433.17|431.09|435.16|433.08|435.78|433.7|431.92|429.84|0
1646227200000|2022-03-02 13:20:00|434.67|432.59|432.04|429.96|434.67|432.59|431.18|429.1|0
1646227500000|2022-03-02 13:25:00|431.42|429.34|429.8|427.72|432.29|430.21|429.05|426.97|0
1646227800000|2022-03-02 13:30:00|429.3|427.22|438.4|436.32|438.4|436.32|425.07|422.99|0
1646228100000|2022-03-02 13:35:00|437.78|435.7|439.02|436.94|440.52|438.44|436.53|434.45|0
1646228400000|2022-03-02 13:40:00|438.77|436.69|439.52|437.44|441.4|439.32|438.4|436.32|0
1646228700000|2022-03-02 13:45:00|439.9|437.82|440.52|438.44|444.26|442.18|437.53|435.45|0
1646229000000|2022-03-02 13:50:00|439.77|437.69|435.91|433.83|439.77|437.69|435.16|433.08|0
1646229300000|2022-03-02 13:55:00|435.78|433.7|433.78|431.7|439.77|437.69|433.53|431.45|0
1646229600000|2022-03-02 14:00:00|433.53|431.45|432.91|430.83|434.28|432.2|430.79|428.71|0
1646229900000|2022-03-02 14:05:00|432.53|430.45|430.53|428.45|432.78|430.7|430.04|427.96|0
1646230200000|2022-03-02 14:10:00|429.79|427.71|431.27|429.19|432.52|430.44|429.03|426.95|0
1646230500000|2022-03-02 14:15:00|431.52|429.44|427.53|425.45|433.64|431.56|426.03|423.95|0
1646230800000|2022-03-02 14:20:00|427.78|425.7|427.03|424.95|428.78|426.7|426.53|424.45|0
1646231100000|2022-03-02 14:25:00|427.78|425.7|423.79|421.71|428.78|426.7|422.67|420.59|0
1646231400000|2022-03-02 14:30:00|424.29|422.21|427.28|425.2|428.53|426.45|419.8|417.72|0
1646231700000|2022-03-02 14:35:00|427.03|424.95|425.82|423.74|428.31|426.23|422.83|420.75|0
1646232000000|2022-03-02 14:40:00|425.57|423.49|409.32|407.24|426.06|423.98|408.32|406.24|0
1646232300000|2022-03-02 14:45:00|409.81|407.73|405.81|403.73|411.81|409.73|401.33|399.25|0
1646232600000|2022-03-02 14:50:00|405.56|403.48|407.81|405.73|409.05|406.97|403.32|401.24|0
1646232900000|2022-03-02 14:55:00|406.56|404.48|410.05|407.97|417.78|415.7|403.57|401.49|0
1646233200000|2022-03-02 15:00:00|410.55|408.47|402.05|399.97|411.05|408.97|402.05|399.97|0
1646233500000|2022-03-02 15:05:00|402.55|400.47|427.73|425.65|430.48|428.4|401.55|399.47|0
1646233800000|2022-03-02 15:10:00|426.74|424.66|429.3|427.22|432.11|430.03|423.95|421.87|0
1646234100000|2022-03-02 15:15:00|429.93|427.85|425.56|423.48|431.92|429.84|425.06|422.98|0
1646234400000|2022-03-02 15:20:00|425.81|423.73|425.19|423.11|426.81|424.73|418.96|416.88|0
1646234700000|2022-03-02 15:25:00|424.07|421.99|402.86|400.78|431.29|429.21|398.16|396.08|0
1646235000000|2022-03-02 15:30:00|404.85|402.77|408.09|406.01|414.32|412.24|398.27|396.19|0
1646235300000|2022-03-02 15:35:00|409.09|407.01|397.64|395.56|410.58|408.5|392.42|390.34|0
1646235600000|2022-03-02 15:40:00|396.15|394.07|401.37|399.29|403.99|401.91|394.4|392.32|0
1646235900000|2022-03-02 15:45:00|401.5|399.42|399.51|397.43|408.59|406.51|397.89|395.81|0
1646236200000|2022-03-02 15:50:00|398.88|396.8|413.3|411.22|414.05|411.97|396.15|394.07|0
1646236500000|2022-03-02 15:55:00|413.05|410.97|404.09|402.01|413.55|411.47|401.35|399.27|0
1646236800000|2022-03-02 16:00:00|403.84|401.76|386.92|384.84|411.56|409.48|384.68|382.6|0
1646237100000|2022-03-02 16:05:00|385.43|383.35|382.24|380.16|392.89|390.81|378.22|376.14|0
1646237400000|2022-03-02 16:10:00|381|378.92|377.64|375.56|384.6|382.52|377.64|375.56|0
1646237700000|2022-03-02 16:15:00|378.13|376.05|381.15|379.07|382.64|380.56|375.65|373.57|0
1646238000000|2022-03-02 16:20:00|380.4|378.32|383.88|381.8|388.11|386.03|379.4|377.32|0
1646238300000|2022-03-02 16:25:00|383.63|381.55|379.77|377.69|383.63|381.55|373.15|371.07|0
1646238600000|2022-03-02 16:30:00|380.76|378.68|369.71|367.63|380.76|378.68|365.24|363.16|0
1646238900000|2022-03-02 16:35:00|370.21|368.13|375.18|373.1|378.91|376.83|369.46|367.38|0
1646239200000|2022-03-02 16:40:00|375.56|373.48|384.63|382.55|384.88|382.8|371.7|369.62|0
1646239500000|2022-03-02 16:45:00|385|382.92|382.88|380.8|385|382.92|376.92|374.84|0
1646239800000|2022-03-02 16:50:00|383.26|381.18|381.89|379.81|384.26|382.18|377.91|375.83|0
1646240100000|2022-03-02 16:55:00|382.14|380.06|376.67|374.59|382.39|380.31|375.67|373.59|0
1646240400000|2022-03-02 17:00:00|377.05|374.97|376.42|374.34|379.4|377.32|373.44|371.36|0
1646240700000|2022-03-02 17:05:00|378.16|376.08|374.93|372.85|382.52|380.44|373.69|371.61|0
1646241000000|2022-03-02 17:10:00|374.68|372.6|371.64|369.56|374.87|372.79|368.16|366.08|0
1646241300000|2022-03-02 17:15:00|371.14|369.06|371.52|369.44|373.63|371.55|368.9|366.82|0
1646241600000|2022-03-02 17:20:00|371.89|369.81|376.61|374.53|376.86|374.78|370.64|368.56|0
1646241900000|2022-03-02 17:25:00|376.36|374.28|373.38|371.3|381.47|379.39|372.38|370.3|0
1646242200000|2022-03-02 17:30:00|373.13|371.05|369.89|367.81|374.37|372.29|369.15|367.07|0
1646242500000|2022-03-02 17:35:00|370.14|368.06|369.03|366.95|373.13|371.05|367.16|365.08|0
1646242800000|2022-03-02 17:40:00|368.9|366.82|369.15|367.07|372.51|370.43|367.54|365.46|0
1646243100000|2022-03-02 17:45:00|368.9|366.82|369.77|367.69|372.13|370.05|367.41|365.33|0
1646243400000|2022-03-02 17:50:00|369.64|367.56|370.14|368.06|376.36|374.28|368.9|366.82|0
1646243700000|2022-03-02 17:55:00|370.64|368.56|370.27|368.19|374.12|372.04|369.77|367.69|0
1646244000000|2022-03-02 18:00:00|370.02|367.94|361.44|359.36|370.02|367.94|361.44|359.36|0
1646244300000|2022-03-02 18:05:00|362.19|360.11|360.45|358.37|362.19|360.11|358.96|356.88|0
1646244600000|2022-03-02 18:10:00|360.2|358.12|359.41|357.33|361.42|359.34|356.95|354.87|0
1646244900000|2022-03-02 18:15:00|359.91|357.83|361.89|359.81|363.12|361.04|358.42|356.34|0
1646245200000|2022-03-02 18:20:00|362.13|360.05|364.11|362.03|364.11|362.03|359.66|357.58|0
1646245500000|2022-03-02 18:25:00|364.61|362.53|363|360.92|364.99|362.91|360.65|358.57|0
1646245800000|2022-03-02 18:30:00|362.13|360.05|357.18|355.1|362.13|360.05|354.96|352.88|0
1646246100000|2022-03-02 18:35:00|356.69|354.61|355.45|353.37|359.29|357.21|355.45|353.37|0
1646246400000|2022-03-02 18:40:00|356.44|354.36|358.42|356.34|362.13|360.05|356.07|353.99|0
1646246700000|2022-03-02 18:45:00|358.55|356.47|364.61|362.53|365.85|363.77|357.8|355.72|0
1646247000000|2022-03-02 18:50:00|363.86|361.78|359.41|357.33|364.36|362.28|359.41|357.33|0
1646247300000|2022-03-02 18:55:00|359.65|357.57|360.4|358.32|362.87|360.79|357.43|355.35|0
1646247600000|2022-03-02 19:00:00|359.9|357.82|356.57|354.49|363.37|361.29|356.44|354.36|0
1646247900000|2022-03-02 19:05:00|356.68|354.6|356.93|354.85|358.17|356.09|354.46|352.38|0
1646248200000|2022-03-02 19:10:00|356.68|354.6|357.92|355.84|357.92|355.84|354.21|352.13|0
1646248500000|2022-03-02 19:15:00|357.18|355.1|357.09|355.01|359.16|357.08|356.19|354.11|0
1646248800000|2022-03-02 19:20:00|356.96|354.88|362.89|360.81|363.64|361.56|354.24|352.16|0
1646249100000|2022-03-02 19:25:00|363.02|360.94|363.88|361.8|368.97|366.89|362.15|360.07|0
1646249400000|2022-03-02 19:30:00|364.13|362.05|364.38|362.3|368.09|366.01|363.64|361.56|0
1646249700000|2022-03-02 19:35:00|364.13|362.05|361.9|359.82|364.13|362.05|360.67|358.59|0
1646250000000|2022-03-02 19:40:00|361.66|359.58|357.2|355.12|361.66|359.58|356.95|354.87|0
1646250300000|2022-03-02 19:45:00|356.95|354.87|360.66|358.58|363.39|361.31|356.95|354.87|0
1646250600000|2022-03-02 19:50:00|360.79|358.71|367.85|365.77|368.34|366.26|356.21|354.13|0
1646250900000|2022-03-02 19:55:00|367.1|365.02|368.47|366.39|371.56|369.48|364.13|362.05|0
1646251200000|2022-03-02 20:00:00|368.34|366.26|360.66|358.58|369.08|367|358.68|356.6|0
1646251500000|2022-03-02 20:05:00|360.42|358.34|363.63|361.55|364.87|362.79|358.93|356.85|0
1646251800000|2022-03-02 20:10:00|363.39|361.31|367.6|365.52|369.58|367.5|361.41|359.33|0
1646252100000|2022-03-02 20:15:00|367.84|365.76|364.62|362.54|371.07|368.99|363.88|361.8|0
1646252400000|2022-03-02 20:20:00|366.11|364.03|365.12|363.04|370.07|367.99|362.64|360.56|0
1646252700000|2022-03-02 20:25:00|365.37|363.29|360.44|358.36|366.76|364.68|359.94|357.86|0
1646253000000|2022-03-02 20:30:00|361.43|359.35|357.97|355.89|362.42|360.34|355.99|353.91|0
1646253300000|2022-03-02 20:35:00|357.72|355.64|360.93|358.85|360.93|358.85|356.23|354.15|0
1646253600000|2022-03-02 20:40:00|361.18|359.1|361.43|359.35|363.65|361.57|358.21|356.13|0
1646253900000|2022-03-02 20:45:00|360.68|358.6|357.22|355.14|361.67|359.59|355.49|353.41|0
1646254200000|2022-03-02 20:50:00|353.52|351.44|358.95|356.87|361.43|359.35|353.52|351.44|0
1646254500000|2022-03-02 20:55:00|359.45|357.37|370.59|368.51|371.58|369.5|359.45|357.37|0
1646254800000|2022-03-02 21:00:00|370.84|368.76|370.34|368.26|373.07|370.99|368.61|366.53|0
1646255100000|2022-03-02 21:05:00|370.83|368.75|372.32|370.24|373.07|370.99|370.59|368.51|0
1646255400000|2022-03-02 21:10:00|372.2|370.12|373.31|371.23|374.06|371.98|371.08|369|0
1646255700000|2022-03-02 21:15:00|373.95|371.35|372.33|369.73|373.95|371.35|371.84|369.24|0
1646256000000|2022-03-02 21:20:00|372.46|369.86|374.81|372.21|375.8|373.2|371.72|369.12|0
1646256300000|2022-03-02 21:25:00|374.94|372.34|375.8|373.2|376.3|373.7|374.07|371.47|0
1646256600000|2022-03-02 21:30:00|375.68|373.08|376.8|374.2|378.04|375.44|375.56|372.96|0
1646256900000|2022-03-02 21:35:00|376.92|374.32|378.04|375.44|379.03|376.43|376.3|373.7|0
1646257200000|2022-03-02 21:40:00|377.79|375.19|378.91|376.31|379.03|376.43|377.54|374.94|0
1646257500000|2022-03-02 21:45:00|379.03|376.43|381.51|378.91|381.51|378.91|378.78|376.18|0
1646257800000|2022-03-02 21:50:00|381.26|378.66|378.03|375.43|381.26|378.66|377.54|374.94|0
1646258100000|2022-03-02 21:55:00|378.28|375.68|378.16|375.56|378.53|375.93|377.29|374.69|0
1646258400000|2022-03-02 22:00:00|378.02|375.42|378.61|376.01|378.75|376.15|378.02|375.42|0
1646258700000|2022-03-02 22:05:00|378.72|376.12|378.93|376.33|378.93|376.33|378.72|376.12|0
1646259000000|2022-03-02 22:10:00|378.64|376.04|378.79|376.19|379.11|376.51|378.64|376.04|0
1646259300000|2022-03-02 22:15:00|378.75|376.15|378.39|375.79|378.79|376.19|378.28|375.68|0
1646259600000|2022-03-02 22:20:00|378.46|375.86|378.28|375.68|378.46|375.86|378.28|375.68|0
1646259900000|2022-03-02 22:25:00|378.17|375.57|377.95|375.35|378.39|375.79|377.77|375.17|0
1646260200000|2022-03-02 22:30:00|378.17|375.57|377.31|374.71|378.32|375.72|377.31|374.71|0
1646260500000|2022-03-02 22:35:00|377.12|374.52|377.12|374.52|377.49|374.89|376.94|374.34|0
1646260800000|2022-03-02 22:40:00|377.09|374.49|378.24|375.64|378.24|375.64|377.09|374.49|0
1646261100000|2022-03-02 22:45:00|378.28|375.68|379.72|377.12|381.56|378.96|378.28|375.68|0
1646261400000|2022-03-02 22:50:00|379.87|377.27|379.91|377.31|380.11|377.51|379.43|376.83|0
1646261700000|2022-03-02 22:55:00|379.94|377.34|378.92|376.32|379.94|377.34|378.81|376.21|0
1646262000000|2022-03-02 23:00:00|379.5|376.9|377.91|375.31|380.89|378.29|375.68|373.08|0
1646262300000|2022-03-02 23:05:00|378.03|375.43|376.29|373.69|378.03|375.43|375.3|372.7|0
1646262600000|2022-03-02 23:10:00|376.54|373.94|376.04|373.44|377.91|375.31|375.55|372.95|0
1646262900000|2022-03-02 23:15:00|375.8|373.2|376.17|373.57|376.79|374.19|375.55|372.95|0
1646263200000|2022-03-02 23:20:00|376.42|373.82|377.04|374.44|378.03|375.43|375.8|373.2|0
1646263500000|2022-03-02 23:25:00|377.28|374.68|377.66|375.06|378.41|375.81|376.92|374.32|0
1646263800000|2022-03-02 23:30:00|377.53|374.93|376.29|373.69|378.41|375.81|375.3|372.7|0
1646264100000|2022-03-02 23:35:00|376.17|373.57|378.65|376.05|378.65|376.05|376.17|373.57|0
1646264400000|2022-03-02 23:40:00|378.77|376.17|380.26|377.66|380.26|377.66|378.52|375.92|0
1646264700000|2022-03-02 23:45:00|380.01|377.41|377.66|375.06|380.01|377.41|377.28|374.68|0
1646265000000|2022-03-02 23:50:00|377.53|374.93|376.29|373.69|377.66|375.06|376.04|373.44|0
1646265300000|2022-03-02 23:55:00|376.04|373.44|376.67|374.07|376.91|374.31|375.79|373.19|0
1646265600000|2022-03-03 00:00:00|375.92|373.32|376.42|373.82|376.79|374.19|374.3|371.7|0
1646265900000|2022-03-03 00:05:00|376.17|373.57|376.54|373.94|378.03|375.43|375.3|372.7|0
1646266200000|2022-03-03 00:10:00|376.78|374.18|375.54|372.94|376.78|374.18|374.55|371.95|0
1646266500000|2022-03-03 00:15:00|375.92|373.32|377.41|374.81|378.27|375.67|375.3|372.7|0
1646266800000|2022-03-03 00:20:00|377.03|374.43|376.29|373.69|377.03|374.43|375.3|372.7|0
1646267100000|2022-03-03 00:25:00|376.54|373.94|376.78|374.18|377.78|375.18|376.17|373.57|0
1646267400000|2022-03-03 00:30:00|376.54|373.94|376.78|374.18|377.53|374.93|376.04|373.44|0
1646267700000|2022-03-03 00:35:00|376.53|373.93|376.53|373.93|376.91|374.31|375.54|372.94|0
1646268000000|2022-03-03 00:40:00|376.66|374.06|378.77|376.17|378.77|376.17|376.53|373.93|0
1646268300000|2022-03-03 00:45:00|379.02|376.42|377.16|374.56|379.02|376.42|377.03|374.43|0
1646268600000|2022-03-03 00:50:00|377.28|374.68|376.29|373.69|377.28|374.68|375.79|373.19|0
1646268900000|2022-03-03 00:55:00|376.41|373.81|376.17|373.57|376.53|373.93|375.79|373.19|0
1646269200000|2022-03-03 01:00:00|376.53|373.93|373.06|370.46|377.03|374.43|373.06|370.46|0
1646269500000|2022-03-03 01:05:00|372.81|370.21|376.28|373.68|376.28|373.68|372.32|369.72|0
1646269800000|2022-03-03 01:10:00|376.04|373.44|376.53|373.93|377.77|375.17|375.92|373.32|0
1646270100000|2022-03-03 01:15:00|376.28|373.68|374.8|372.2|376.53|373.93|373.8|371.2|0
1646270400000|2022-03-03 01:20:00|375.04|372.44|375.67|373.07|376.16|373.56|374.55|371.95|0
1646270700000|2022-03-03 01:25:00|375.79|373.19|376.66|374.06|376.78|374.18|374.18|371.58|0
1646271000000|2022-03-03 01:30:00|376.41|373.81|377.4|374.8|378.27|375.67|375.29|372.69|0
1646271300000|2022-03-03 01:35:00|377.52|374.92|380.25|377.65|380.25|377.65|375.04|372.44|0
1646271600000|2022-03-03 01:40:00|380|377.4|378.02|375.42|380.38|377.78|377.77|375.17|0
1646271900000|2022-03-03 01:45:00|378.15|375.55|378.02|375.42|378.52|375.92|376.28|373.68|0
1646272200000|2022-03-03 01:50:00|377.77|375.17|381|378.4|381.25|378.65|377.52|374.92|0
1646272500000|2022-03-03 01:55:00|380.88|378.28|381.24|378.64|381.25|378.65|380.25|377.65|0
1646272800000|2022-03-03 02:00:00|381|378.4|381|378.4|381.49|378.89|379.14|376.54|0
1646273100000|2022-03-03 02:05:00|381.13|378.53|380.13|377.53|381.24|378.64|379.75|377.15|0
1646273400000|2022-03-03 02:10:00|380.25|377.65|378.76|376.16|380.75|378.15|378.27|375.67|0
1646273700000|2022-03-03 02:15:00|378.64|376.04|377.77|375.17|379.26|376.66|377.15|374.55|0
1646274000000|2022-03-03 02:20:00|377.65|375.05|376.03|373.43|377.77|375.17|374.92|372.32|0
1646274300000|2022-03-03 02:25:00|376.16|373.56|374.29|371.69|376.28|373.68|374.18|371.58|0
1646274600000|2022-03-03 02:30:00|374.18|371.58|373.43|370.83|375.53|372.93|373.43|370.83|0
1646274900000|2022-03-03 02:35:00|373.3|370.7|373.43|370.83|373.8|371.2|372.31|369.71|0
1646275200000|2022-03-03 02:40:00|373.3|370.7|370.33|367.73|373.8|371.2|370.08|367.48|0
1646275500000|2022-03-03 02:45:00|370.08|367.48|370.33|367.73|370.45|367.85|369.09|366.49|0
1646275800000|2022-03-03 02:50:00|370.08|367.48|371.45|368.85|371.56|368.96|369.83|367.23|0
1646276100000|2022-03-03 02:55:00|371.32|368.72|369.58|366.98|371.32|368.72|367.85|365.25|0
1646276400000|2022-03-03 03:00:00|369.21|366.61|368.34|365.74|370.08|367.48|365.86|363.26|0
1646276700000|2022-03-03 03:05:00|368.72|366.12|369.33|366.73|369.46|366.86|368.34|365.74|0
1646277000000|2022-03-03 03:10:00|369.46|366.86|369.71|367.11|370.7|368.1|368.97|366.37|0
1646277300000|2022-03-03 03:15:00|369.83|367.23|370.32|367.72|370.32|367.72|369.58|366.98|0
1646277600000|2022-03-03 03:20:00|370.57|367.97|369.58|366.98|370.57|367.97|369.58|366.98|0
1646277900000|2022-03-03 03:25:00|369.46|366.86|370.57|367.97|370.57|367.97|369.08|366.48|0
1646278200000|2022-03-03 03:30:00|370.32|367.72|370.32|367.72|371.56|368.96|369.71|367.11|0
1646278500000|2022-03-03 03:35:00|370.57|367.97|370.32|367.72|370.82|368.22|369.83|367.23|0
1646278800000|2022-03-03 03:40:00|370.45|367.85|369.21|366.61|370.45|367.85|369.08|366.48|0
1646279100000|2022-03-03 03:45:00|369.58|366.98|367.97|365.37|369.58|366.98|367.35|364.75|0
1646279400000|2022-03-03 03:50:00|367.84|365.24|368.22|365.62|369.33|366.73|367.1|364.5|0
1646279700000|2022-03-03 03:55:00|368.09|365.49|368.09|365.49|368.34|365.74|367.35|364.75|0
1646280000000|2022-03-03 04:00:00|368.34|365.74|368.09|365.49|368.83|366.23|367.59|364.99|0
1646280300000|2022-03-03 04:05:00|368.22|365.62|368.71|366.11|370.07|367.47|367.84|365.24|0
1646280600000|2022-03-03 04:10:00|368.83|366.23|368.58|365.98|369.21|366.61|368.09|365.49|0
1646280900000|2022-03-03 04:15:00|368.71|366.11|369.08|366.48|369.33|366.73|368.34|365.74|0
1646281200000|2022-03-03 04:20:00|369.21|366.61|368.58|365.98|369.21|366.61|368.09|365.49|0
1646281500000|2022-03-03 04:25:00|368.46|365.86|366.85|364.25|368.58|365.98|366.85|364.25|0
1646281800000|2022-03-03 04:30:00|367.1|364.5|369.08|366.48|369.08|366.48|366.98|364.38|0
1646282100000|2022-03-03 04:35:00|369.45|366.85|368.09|365.49|369.57|366.97|367.72|365.12|0
1646282400000|2022-03-03 04:40:00|367.97|365.37|367.59|364.99|368.21|365.61|367.09|364.49|0
1646282700000|2022-03-03 04:45:00|367.34|364.74|368.58|365.98|369.08|366.48|367.34|364.74|0
1646283000000|2022-03-03 04:50:00|368.46|365.86|368.33|365.73|368.71|366.11|368.08|365.48|0
1646283300000|2022-03-03 04:55:00|368.58|365.98|369.32|366.72|369.57|366.97|367.97|365.37|0
1646283600000|2022-03-03 05:00:00|369.08|366.48|368.71|366.11|371.55|368.95|368.71|366.11|0
1646283900000|2022-03-03 05:05:00|368.46|365.86|365.11|362.51|368.83|366.23|365.11|362.51|0
1646284200000|2022-03-03 05:10:00|365.61|363.01|364.37|361.77|365.61|363.01|363.01|360.41|0
1646284500000|2022-03-03 05:15:00|364.61|362.01|365.85|363.25|366.35|363.75|364.12|361.52|0
1646284800000|2022-03-03 05:20:00|366.1|363.5|367.34|364.74|368.46|365.86|365.85|363.25|0
1646285100000|2022-03-03 05:25:00|367.59|364.99|368.08|365.48|368.58|365.98|367.34|364.74|0
1646285400000|2022-03-03 05:30:00|367.83|365.23|366.48|363.88|367.83|365.23|365.85|363.25|0
1646285700000|2022-03-03 05:35:00|366.35|363.75|363.37|360.77|366.84|364.24|363.25|360.65|0
1646286000000|2022-03-03 05:40:00|363.62|361.02|363.37|360.77|364.12|361.52|362.88|360.28|0
1646286300000|2022-03-03 05:45:00|363.62|361.02|364.36|361.76|364.36|361.76|362.38|359.78|0
1646286600000|2022-03-03 05:50:00|364.61|362.01|363.62|361.02|365.24|362.64|363.62|361.02|0
1646286900000|2022-03-03 05:55:00|363.75|361.15|364.49|361.89|365.11|362.51|362.88|360.28|0
1646287200000|2022-03-03 06:00:00|364.61|362.01|359.66|357.06|365.6|363|359.41|356.81|0
1646287500000|2022-03-03 06:05:00|359.41|356.81|362.88|360.28|363.37|360.77|359.41|356.81|0
1646287800000|2022-03-03 06:10:00|363|360.4|360.4|357.8|363|360.4|360.4|357.8|0
1646288100000|2022-03-03 06:15:00|360.53|357.93|361.02|358.42|362.13|359.53|359.54|356.94|0
1646288400000|2022-03-03 06:20:00|360.89|358.29|361.88|359.28|362.87|360.27|360.65|358.05|0
1646288700000|2022-03-03 06:25:00|361.64|359.04|365.1|362.5|365.1|362.5|361.39|358.79|0
1646289000000|2022-03-03 06:30:00|365.23|362.63|364.11|361.51|366.59|363.99|363.99|361.39|0
1646289300000|2022-03-03 06:35:00|364.36|361.76|363.86|361.26|364.74|362.14|363.62|361.02|0
1646289600000|2022-03-03 06:40:00|364.24|361.64|364.74|362.14|365.6|363|363.62|361.02|0
1646289900000|2022-03-03 06:45:00|364.85|362.25|365.1|362.5|365.85|363.25|364.36|361.76|0
1646290200000|2022-03-03 06:50:00|365.23|362.63|363.37|360.77|365.23|362.63|362.01|359.41|0
1646290500000|2022-03-03 06:55:00|363.12|360.52|360.28|357.68|363.99|361.39|359.41|356.81|0
1646290800000|2022-03-03 07:00:00|360.89|358.29|364.11|361.51|364.49|361.89|359.29|356.69|0
1646291100000|2022-03-03 07:05:00|364.24|361.64|366.22|363.62|367.21|364.61|363.86|361.26|0
1646291400000|2022-03-03 07:10:00|366.09|363.49|364.98|362.38|366.22|363.62|364.6|362|0
1646291700000|2022-03-03 07:15:00|364.85|362.25|363.91|361.31|366.88|364.28|363.41|360.81|0
1646292000000|2022-03-03 07:20:00|364.03|361.43|360.94|358.34|364.03|361.43|360.69|358.09|0
1646292300000|2022-03-03 07:25:00|360.82|358.22|366.01|363.41|366.01|363.41|360.57|357.97|0
1646292600000|2022-03-03 07:30:00|366.13|363.53|370.34|367.74|370.59|367.99|366.13|363.53|0
1646292900000|2022-03-03 07:35:00|370.59|367.99|371.34|368.74|371.58|368.98|370.1|367.5|0
1646293200000|2022-03-03 07:40:00|371.09|368.49|372.82|370.22|375.3|372.7|371.09|368.49|0
1646293500000|2022-03-03 07:45:00|373.07|370.47|372.82|370.22|375.43|372.83|372.33|369.73|0
1646293800000|2022-03-03 07:50:00|372.57|369.97|371.33|368.73|375.05|372.45|371.33|368.73|0
1646294100000|2022-03-03 07:55:00|371.58|368.98|371.33|368.73|374.31|371.71|371.33|368.73|0
1646294400000|2022-03-03 08:00:00|373.81|371.21|369.1|366.5|376.29|373.69|367.99|365.39|0
1646294700000|2022-03-03 08:05:00|368.6|366.52|366|363.92|369.22|367.14|364.14|362.06|0
1646295000000|2022-03-03 08:10:00|365.87|363.79|363.64|361.56|368.1|366.02|363.52|361.44|0
1646295300000|2022-03-03 08:15:00|363.89|361.81|362.04|359.96|364.27|362.19|360.06|357.98|0
1646295600000|2022-03-03 08:20:00|361.91|359.83|361.41|359.33|364.38|362.3|360.67|358.59|0
1646295900000|2022-03-03 08:25:00|361.17|359.09|366|363.92|366.12|364.04|361.17|359.09|0
1646296200000|2022-03-03 08:30:00|366.61|364.53|371.32|369.24|371.94|369.86|366.25|364.17|0
1646296500000|2022-03-03 08:35:00|371.2|369.12|378.75|376.67|379.86|377.78|371.2|369.12|0
1646296800000|2022-03-03 08:40:00|378.26|376.18|381.6|379.52|381.85|379.77|378.01|375.93|0
1646297100000|2022-03-03 08:45:00|381.48|379.4|380.85|378.77|381.85|379.77|380.11|378.03|0
1646297400000|2022-03-03 08:50:00|380.61|378.53|377.09|375.01|381.35|379.27|377.09|375.01|0
1646297700000|2022-03-03 08:55:00|376.85|374.77|375.11|373.03|379.95|377.87|374.62|372.54|0
1646298000000|2022-03-03 09:00:00|373.38|371.3|374.25|372.17|375.73|373.65|372.76|370.68|0
1646298300000|2022-03-03 09:05:00|374.37|372.29|378.71|376.63|378.71|376.63|372.88|370.8|0
1646298600000|2022-03-03 09:10:00|378.58|376.5|375.11|373.03|380.44|378.36|372.88|370.8|0
1646298900000|2022-03-03 09:15:00|374|371.92|373.62|371.54|376.97|374.89|368.31|366.23|0
1646299200000|2022-03-03 09:20:00|374|371.92|377.47|375.39|379.7|377.62|372.27|370.19|0
1646299500000|2022-03-03 09:25:00|377.96|375.88|378.08|376|378.08|376|373.62|371.54|0
1646299800000|2022-03-03 09:30:00|377.34|375.26|376.1|374.02|379.32|377.24|375.85|373.77|0
1646300100000|2022-03-03 09:35:00|376.35|374.27|376.48|374.4|379.07|376.99|375.48|373.4|0
1646300400000|2022-03-03 09:40:00|376.1|374.02|374.74|372.66|376.35|374.27|373.01|370.93|0
1646300700000|2022-03-03 09:45:00|374.49|372.41|372.02|369.94|374.74|372.66|370.9|368.82|0
1646301000000|2022-03-03 09:50:00|372.26|370.18|374.61|372.53|375.11|373.03|369.66|367.58|0
1646301300000|2022-03-03 09:55:00|374.86|372.78|374|371.92|376.84|374.76|371.14|369.06|0
1646301600000|2022-03-03 10:00:00|374.24|372.16|375.98|373.9|376.34|374.26|372.13|370.05|0
1646301900000|2022-03-03 10:05:00|376.1|374.02|377.22|375.14|377.46|375.38|372.88|370.8|0
1646302200000|2022-03-03 10:10:00|377.09|375.01|377.22|375.14|377.83|375.75|375.48|373.4|0
1646302500000|2022-03-03 10:15:00|377.09|375.01|381.05|378.97|381.3|379.22|375.85|373.77|0
1646302800000|2022-03-03 10:20:00|380.81|378.73|381.05|378.97|381.8|379.72|378.82|376.74|0
1646303100000|2022-03-03 10:25:00|381.3|379.22|380.19|378.11|381.55|379.47|378.82|376.74|0
1646303400000|2022-03-03 10:30:00|380.06|377.98|378.95|376.87|381.55|379.47|378.57|376.49|0
1646303700000|2022-03-03 10:35:00|379.07|376.99|378.32|376.24|379.81|377.73|378.32|376.24|0
1646304000000|2022-03-03 10:40:00|378.21|376.13|377.83|375.75|379.07|376.99|376.59|374.51|0
1646304300000|2022-03-03 10:45:00|377.71|375.63|375.6|373.52|379.2|377.12|375.48|373.4|0
1646304600000|2022-03-03 10:50:00|375.48|373.4|377.08|375|378.32|376.24|374.85|372.77|0
1646304900000|2022-03-03 10:55:00|376.72|374.64|376.84|374.76|378.95|376.87|376.22|374.14|0
1646305200000|2022-03-03 11:00:00|376.47|374.39|377.83|375.75|380.06|377.98|376.47|374.39|0
1646305500000|2022-03-03 11:05:00|377.58|375.5|377.46|375.38|381.05|378.97|376.59|374.51|0
1646305800000|2022-03-03 11:10:00|377.83|375.75|374.73|372.65|378.45|376.37|374.36|372.28|0
1646306100000|2022-03-03 11:15:00|374.6|372.52|375.84|373.76|376.34|374.26|372.62|370.54|0
1646306400000|2022-03-03 11:20:00|375.72|373.64|373.36|371.28|376.59|374.51|372.37|370.29|0
1646306700000|2022-03-03 11:25:00|373.12|371.04|371.51|369.43|373.86|371.78|371.14|369.06|0
1646307000000|2022-03-03 11:30:00|371.38|369.3|372.62|370.54|372.62|370.54|369.65|367.57|0
1646307300000|2022-03-03 11:35:00|372.87|370.79|377.33|375.25|377.82|375.74|372.87|370.79|0
1646307600000|2022-03-03 11:40:00|377.08|375|378.07|375.99|379.06|376.98|377.08|375|0
1646307900000|2022-03-03 11:45:00|377.95|375.87|381.54|379.46|383.66|381.58|377.95|375.87|0
1646308200000|2022-03-03 11:50:00|381.42|379.34|379.81|377.73|383.03|380.95|379.69|377.61|0
1646308500000|2022-03-03 11:55:00|379.94|377.86|380.3|378.22|380.68|378.6|379.06|376.98|0
1646308800000|2022-03-03 12:00:00|379.81|377.73|376.71|374.63|380.3|378.22|375.97|373.89|0
1646309100000|2022-03-03 12:05:00|376.83|374.75|374.1|372.02|377.33|375.25|374.1|372.02|0
1646309400000|2022-03-03 12:10:00|374.6|372.52|374.23|372.15|375.59|373.51|373.61|371.53|0
1646309700000|2022-03-03 12:15:00|374.29|372.21|371.8|369.72|375.77|373.69|371.43|369.35|0
1646310000000|2022-03-03 12:20:00|371.55|369.47|371.8|369.72|373.04|370.96|370.81|368.73|0
1646310300000|2022-03-03 12:25:00|371.68|369.6|370.56|368.48|371.8|369.72|367.96|365.88|0
1646310600000|2022-03-03 12:30:00|370.31|368.23|370.06|367.98|372.3|370.22|368.82|366.74|0
1646310900000|2022-03-03 12:35:00|370.31|368.23|370.56|368.48|370.81|368.73|368.58|366.5|0
1646311200000|2022-03-03 12:40:00|370.81|368.73|370.56|368.48|371.93|369.85|369.57|367.49|0
1646311500000|2022-03-03 12:45:00|371.55|369.47|372.54|370.46|374.03|371.95|371.3|369.22|0
1646311800000|2022-03-03 12:50:00|372.67|370.59|372.79|370.71|373.53|371.45|371.05|368.97|0
1646312100000|2022-03-03 12:55:00|372.29|370.21|373.29|371.21|374.77|372.69|370.06|367.98|0
1646312400000|2022-03-03 13:00:00|372.79|370.71|369.81|367.73|372.92|370.84|369.32|367.24|0
1646312700000|2022-03-03 13:05:00|369.7|367.62|363.37|361.29|370.56|368.48|362.88|360.8|0
1646313000000|2022-03-03 13:10:00|363.62|361.54|360.1|358.02|364.36|362.28|359.61|357.53|0
1646313300000|2022-03-03 13:15:00|360.35|358.27|361.34|359.26|362.58|360.5|360.1|358.02|0
1646313600000|2022-03-03 13:20:00|361.47|359.39|357.87|355.79|361.72|359.64|357.63|355.55|0
1646313900000|2022-03-03 13:25:00|357.63|355.55|360.23|358.15|360.23|358.15|355.65|353.57|0
1646314200000|2022-03-03 13:30:00|359.98|357.9|359.11|357.03|361.47|359.39|357.87|355.79|0
1646314500000|2022-03-03 13:35:00|359.61|357.53|358.37|356.29|360.23|358.15|356.76|354.68|0
1646314800000|2022-03-03 13:40:00|358.25|356.17|353.66|351.58|359.85|357.77|353.66|351.58|0
1646315100000|2022-03-03 13:45:00|353.91|351.83|356.14|354.06|357.13|355.05|353.91|351.83|0
1646315400000|2022-03-03 13:50:00|357.13|355.05|355.03|352.95|359.6|357.52|353.66|351.58|0
1646315700000|2022-03-03 13:55:00|355.4|353.32|343.28|341.2|355.4|353.32|343.04|340.96|0
1646316000000|2022-03-03 14:00:00|343.53|341.45|335.16|333.08|344.27|342.19|333.32|331.24|0
1646316300000|2022-03-03 14:05:00|336.15|334.07|339.06|336.98|340.35|338.27|335.59|333.51|0
1646316600000|2022-03-03 14:10:00|338.81|336.73|335.98|333.9|341.03|338.95|335.32|333.24|0
1646316900000|2022-03-03 14:15:00|335.48|333.4|339.05|336.97|339.55|337.47|335.48|333.4|0
1646317200000|2022-03-03 14:20:00|338.81|336.73|343|340.92|343.5|341.42|338.81|336.73|0
1646317500000|2022-03-03 14:25:00|343.25|341.17|344.98|342.9|344.98|342.9|341.16|339.08|0
1646317800000|2022-03-03 14:30:00|343.99|341.91|348.52|346.44|348.52|346.44|340.53|338.45|0
1646318100000|2022-03-03 14:35:00|347.78|345.7|348.52|346.44|354.7|352.62|347.78|345.7|0
1646318400000|2022-03-03 14:40:00|348.4|346.32|346.18|344.1|350.74|348.66|343.21|341.13|0
1646318700000|2022-03-03 14:45:00|346.54|344.46|354.45|352.37|356.06|353.98|337.91|335.83|0
1646319000000|2022-03-03 14:50:00|354.69|352.61|355.93|353.85|358.65|356.57|350.25|348.17|0
1646319300000|2022-03-03 14:55:00|355.68|353.6|351.48|349.4|358.16|356.08|348.52|346.44|0
1646319600000|2022-03-03 15:00:00|351.73|349.65|354.2|352.12|354.58|352.5|346.05|343.97|0
1646319900000|2022-03-03 15:05:00|354.94|352.86|357.91|355.83|361.37|359.29|354.45|352.37|0
1646320200000|2022-03-03 15:10:00|358.04|355.96|357.91|355.83|362.36|360.28|355.19|353.11|0
1646320500000|2022-03-03 15:15:00|357.66|355.58|364.59|362.51|367.82|365.74|357.66|355.58|0
1646320800000|2022-03-03 15:20:00|364.35|362.27|372.66|370.58|375.88|373.8|363.98|361.9|0
1646321100000|2022-03-03 15:25:00|373.4|371.32|371.33|369.25|377.37|375.29|369.89|367.81|0
1646321400000|2022-03-03 15:30:00|372.7|370.62|374.31|372.23|375.05|372.97|367.61|365.53|0
1646321700000|2022-03-03 15:35:00|374.68|372.6|384.73|382.65|384.98|382.9|372.07|369.99|0
1646322000000|2022-03-03 15:40:00|384.48|382.4|389.2|387.12|389.94|387.86|381.25|379.17|0
1646322300000|2022-03-03 15:45:00|389.7|387.62|387.19|385.11|391.19|389.11|385.72|383.64|0
1646322600000|2022-03-03 15:50:00|387.14|385.06|394.26|392.18|394.26|392.18|386.82|384.74|0
1646322900000|2022-03-03 15:55:00|393.26|391.18|399.5|397.42|399.5|397.42|392.77|390.69|0
1646323200000|2022-03-03 16:00:00|399|396.92|396.28|394.2|399.52|397.44|394.53|392.45|0
1646323500000|2022-03-03 16:05:00|395.78|393.7|396.01|393.93|402.24|400.16|393.76|391.68|0
1646323800000|2022-03-03 16:10:00|397.5|395.42|405.26|403.18|405.74|403.66|395.51|393.43|0
1646324100000|2022-03-03 16:15:00|405.76|403.68|400.03|397.95|409.75|407.67|400.03|397.95|0
1646324400000|2022-03-03 16:20:00|400.28|398.2|392.14|390.06|400.28|398.2|391.76|389.68|0
1646324700000|2022-03-03 16:25:00|392.26|390.18|390.14|388.06|393.63|391.55|387.27|385.19|0
1646325000000|2022-03-03 16:30:00|390.26|388.18|389.51|387.43|393.13|391.05|388.02|385.94|0
1646325300000|2022-03-03 16:35:00|388.77|386.69|392.39|390.31|397.74|395.66|388.52|386.44|0
1646325600000|2022-03-03 16:40:00|392.51|390.43|385.52|383.44|394|391.92|383.03|380.95|0
1646325900000|2022-03-03 16:45:00|385.27|383.19|389.26|387.18|390.76|388.68|384.53|382.45|0
1646326200000|2022-03-03 16:50:00|388.52|386.44|387.77|385.69|391.76|389.68|385.03|382.95|0
1646326500000|2022-03-03 16:55:00|387.65|385.57|385.52|383.44|396.25|394.17|380.54|378.46|0
1646326800000|2022-03-03 17:00:00|385.65|383.57|382.78|380.7|387.77|385.69|382.53|380.45|0
1646327100000|2022-03-03 17:05:00|382.53|380.45|379.92|377.84|386.52|384.44|379.92|377.84|0
1646327400000|2022-03-03 17:10:00|378.79|376.71|379.04|376.96|381.29|379.21|375.31|373.23|0
1646327700000|2022-03-03 17:15:00|378.3|376.22|378.79|376.71|381.29|379.21|375.56|373.48|0
1646328000000|2022-03-03 17:20:00|379.04|376.96|384.78|382.7|385.27|383.19|379.04|376.96|0
1646328300000|2022-03-03 17:25:00|385.02|382.94|392.77|390.69|394.26|392.18|383.78|381.7|0
1646328600000|2022-03-03 17:30:00|392.02|389.94|364.13|362.05|394.01|391.93|359.03|356.95|0
1646328900000|2022-03-03 17:35:00|363.26|361.18|370.81|368.73|373.05|370.97|355.88|353.8|0
1646329200000|2022-03-03 17:40:00|372.18|370.1|371.81|369.73|377.54|375.46|371.06|368.98|0
1646329500000|2022-03-03 17:45:00|371.06|368.98|371.56|369.48|377.91|375.83|367.95|365.87|0
1646329800000|2022-03-03 17:50:00|371.81|369.73|372.55|370.47|376.79|374.71|370.81|368.73|0
1646330100000|2022-03-03 17:55:00|374.3|372.22|370.06|367.98|374.79|372.71|367.07|364.99|0
1646330400000|2022-03-03 18:00:00|369.56|367.48|367.07|364.99|374.05|371.97|365.58|363.5|0
1646330700000|2022-03-03 18:05:00|367.57|365.49|369.56|367.48|371.8|369.72|362.59|360.51|0
1646331000000|2022-03-03 18:10:00|369.31|367.23|365.08|363|371.8|369.72|364.58|362.5|0
1646331300000|2022-03-03 18:15:00|365.71|363.63|360.08|358|365.71|363.63|358.84|356.76|0
1646331600000|2022-03-03 18:20:00|360.33|358.25|361.08|359|363.32|361.24|359.33|357.25|0
1646331900000|2022-03-03 18:25:00|360.96|358.88|359.58|357.5|363.45|361.37|358.59|356.51|0
1646332200000|2022-03-03 18:30:00|359.83|357.75|370.79|368.71|373.28|371.2|359.83|357.75|0
1646332500000|2022-03-03 18:35:00|370.29|368.21|369.54|367.46|370.29|368.21|366.3|364.22|0
1646332800000|2022-03-03 18:40:00|369.79|367.71|370.29|368.21|374.28|372.2|368.18|366.1|0
1646333100000|2022-03-03 18:45:00|370.17|368.09|368.3|366.22|374.03|371.95|367.18|365.1|0
1646333400000|2022-03-03 18:50:00|368.55|366.47|366.8|364.72|368.55|366.47|364.06|361.98|0
1646333700000|2022-03-03 18:55:00|366.43|364.35|368.51|366.43|369.26|367.18|364.28|362.2|0
1646334000000|2022-03-03 19:00:00|368.01|365.93|368.01|365.93|369.39|367.31|362.78|360.7|0
1646334300000|2022-03-03 19:05:00|368.51|366.43|369.51|367.43|370.26|368.18|365.52|363.44|0
1646334600000|2022-03-03 19:10:00|369.26|367.18|357.55|355.47|372.75|370.67|355.93|353.85|0
1646334900000|2022-03-03 19:15:00|358.29|356.21|359.54|357.46|360.29|358.21|356.18|354.1|0
1646335200000|2022-03-03 19:20:00|359.29|357.21|364.03|361.95|365.02|362.94|359.29|357.21|0
1646335500000|2022-03-03 19:25:00|364.15|362.07|361.03|358.95|364.27|362.19|360.29|358.21|0
1646335800000|2022-03-03 19:30:00|360.79|358.71|365.52|363.44|366.52|364.44|360.79|358.71|0
1646336100000|2022-03-03 19:35:00|364.77|362.69|369.26|367.18|369.26|367.18|364.02|361.94|0
1646336400000|2022-03-03 19:40:00|368.26|366.18|375.49|373.41|376.99|374.91|366.4|364.32|0
1646336700000|2022-03-03 19:45:00|375.24|373.16|383.49|381.41|383.74|381.66|374.75|372.67|0
1646337000000|2022-03-03 19:50:00|383.25|381.17|386.37|384.29|389.25|387.17|381.75|379.67|0
1646337300000|2022-03-03 19:55:00|385.99|383.91|385.49|383.41|388.73|386.65|384.24|382.16|0
1646337600000|2022-03-03 20:00:00|386.99|384.91|396.72|394.64|397.47|395.39|386.37|384.29|0
1646337900000|2022-03-03 20:05:00|396.47|394.39|397.72|395.64|400.71|398.63|391.23|389.15|0
1646338200000|2022-03-03 20:10:00|397.85|395.77|395.22|393.14|398.97|396.89|394.35|392.27|0
1646338500000|2022-03-03 20:15:00|395.72|393.64|390.23|388.15|396.97|394.89|387.49|385.41|0
1646338800000|2022-03-03 20:20:00|390.73|388.65|392.61|390.53|395.6|393.52|388.23|386.15|0
1646339100000|2022-03-03 20:25:00|392.23|390.15|383.73|381.65|392.23|390.15|383.23|381.15|0
1646339400000|2022-03-03 20:30:00|384.48|382.4|397.22|395.14|398.22|396.14|384.48|382.4|0
1646339700000|2022-03-03 20:35:00|397.72|395.64|393.96|391.88|402.2|400.12|393.96|391.88|0
1646340000000|2022-03-03 20:40:00|394.46|392.38|403.45|401.37|403.95|401.87|394.46|392.38|0
1646340300000|2022-03-03 20:45:00|404.2|402.12|402.2|400.12|408.19|406.11|400.95|398.87|0
1646340600000|2022-03-03 20:50:00|400.83|398.75|395.45|393.37|406.69|404.61|392.96|390.88|0
1646340900000|2022-03-03 20:55:00|395.95|393.87|390.7|388.62|399.19|397.11|390.2|388.12|0
1646341200000|2022-03-03 21:00:00|391.2|389.12|389.2|387.12|393.2|391.12|386.7|384.62|0
1646341500000|2022-03-03 21:05:00|388.7|386.62|387.45|385.37|390.2|388.12|387.2|385.12|0
1646341800000|2022-03-03 21:10:00|387.7|385.62|386.45|384.37|387.7|385.62|385.2|383.12|0
1646342100000|2022-03-03 21:15:00|387.71|385.11|386.71|384.11|388.71|386.11|386.46|383.86|0
1646342400000|2022-03-03 21:20:00|386.84|384.24|388.21|385.61|388.84|386.24|386.84|384.24|0
1646342700000|2022-03-03 21:25:00|387.96|385.36|387.21|384.61|389.46|386.86|387.21|384.61|0
1646343000000|2022-03-03 21:30:00|387.34|384.74|388.71|386.11|389.46|386.86|387.21|384.61|0
1646343300000|2022-03-03 21:35:00|388.46|385.86|390.96|388.36|391.09|388.49|387.46|384.86|0
1646343600000|2022-03-03 21:40:00|390.84|388.24|390.21|387.61|391.21|388.61|389.71|387.11|0
1646343900000|2022-03-03 21:45:00|389.96|387.36|388.46|385.86|391.21|388.61|388.46|385.86|0
1646344200000|2022-03-03 21:50:00|388.71|386.11|386.09|383.49|388.84|386.24|385.71|383.11|0
1646344500000|2022-03-03 21:55:00|386.21|383.61|385.84|383.24|386.59|383.99|385.46|382.86|0
1646344800000|2022-03-03 22:00:00|385.92|383.32|386.29|383.69|386.29|383.69|385.85|383.25|0
1646345100000|2022-03-03 22:05:00|386.32|383.72|386.07|383.47|386.32|383.72|385.92|383.32|0
1646345400000|2022-03-03 22:10:00|386.1|383.5|385.77|383.17|386.18|383.58|385.53|382.93|0
1646345700000|2022-03-03 22:15:00|385.67|383.07|385.81|383.21|385.81|383.21|385.67|383.07|0
1646346000000|2022-03-03 22:20:00|385.64|383.04|384.61|382.01|385.64|383.04|384.61|382.01|0
1646346300000|2022-03-03 22:25:00|384.43|381.83|384.65|382.05|385.2|382.6|384.43|381.83|0
1646346600000|2022-03-03 22:30:00|384.61|382.01|384.83|382.23|384.83|382.23|384.43|381.83|0
1646346900000|2022-03-03 22:35:00|384.87|382.27|385.41|382.81|385.41|382.81|384.83|382.23|0
1646347200000|2022-03-03 22:40:00|385.26|382.66|385.3|382.7|385.33|382.73|385.19|382.59|0
1646347500000|2022-03-03 22:45:00|385.26|382.66|385.33|382.73|385.37|382.77|385.19|382.59|0
1646347800000|2022-03-03 22:50:00|385.37|382.77|385.62|383.02|385.62|383.02|385.3|382.7|0
1646348100000|2022-03-03 22:55:00|385.73|383.13|384.89|382.29|385.73|383.13|384.89|382.29|0
1646348400000|2022-03-03 23:00:00|383.59|380.99|385.84|383.24|386.71|384.11|383.59|380.99|0
1646348700000|2022-03-03 23:05:00|385.71|383.11|386.09|383.49|387.96|385.36|385.34|382.74|0
1646349000000|2022-03-03 23:10:00|385.84|383.24|383.84|381.24|386.96|384.36|383.46|380.86|0
1646349300000|2022-03-03 23:15:00|383.96|381.36|383.34|380.74|384.21|381.61|382.46|379.86|0
1646349600000|2022-03-03 23:20:00|383.21|380.61|385.59|382.99|385.59|382.99|382.71|380.11|0
1646349900000|2022-03-03 23:25:00|385.46|382.86|384.34|381.74|386.21|383.61|383.96|381.36|0
1646350200000|2022-03-03 23:30:00|384.21|381.61|380.97|378.37|384.21|381.61|380.47|377.87|0
1646350500000|2022-03-03 23:35:00|380.72|378.12|379.47|376.87|380.72|378.12|378.97|376.37|0
1646350800000|2022-03-03 23:40:00|379.35|376.75|379.97|377.37|380.47|377.87|379.22|376.62|0
1646351100000|2022-03-03 23:45:00|379.85|377.25|380.22|377.62|380.72|378.12|378.72|376.12|0
1646351400000|2022-03-03 23:50:00|380.47|377.87|379.47|376.87|380.72|378.12|378.97|376.37|0
1646351700000|2022-03-03 23:55:00|379.6|377|379.47|376.87|379.72|377.12|377.72|375.12|0
1646352000000|2022-03-04 00:00:00|379.6|377|377.72|375.12|380.72|378.12|377.22|374.62|0
1646352300000|2022-03-04 00:05:00|378.47|375.87|394.08|391.48|394.08|391.48|378.47|375.87|0
1646352600000|2022-03-04 00:10:00|394.58|391.98|396.45|393.85|403.32|400.72|391.45|388.85|0
1646352900000|2022-03-04 00:15:00|396.83|394.23|405.07|402.47|405.32|402.72|396.58|393.98|0
1646353200000|2022-03-04 00:20:00|405.32|402.72|417.32|414.72|419.94|417.34|403.69|401.09|0
1646353500000|2022-03-04 00:25:00|417.19|414.59|418.57|415.97|418.82|416.22|411.44|408.84|0
1646353800000|2022-03-04 00:30:00|419.07|416.47|429.19|426.59|429.81|427.21|416.32|413.72|0
1646354100000|2022-03-04 00:35:00|428.82|426.22|446.96|443.56|447.83|444.43|422.32|419.72|0
1646354400000|2022-03-04 00:40:00|446.83|443.43|451.97|448.57|455.96|452.56|445.46|442.06|0
1646354700000|2022-03-04 00:45:00|453.22|449.82|444.78|441.38|456.34|452.94|444.04|440.64|0
1646355000000|2022-03-04 00:50:00|444.04|440.64|451.77|448.37|451.77|448.37|442.04|438.64|0
1646355300000|2022-03-04 00:55:00|452.02|448.62|456.38|452.98|467.25|463.85|450.52|447.12|0
1646355600000|2022-03-04 01:00:00|456.01|452.61|440.74|437.34|464.67|461.27|439.99|436.59|0
1646355900000|2022-03-04 01:05:00|438.75|435.35|460.39|456.99|463.63|460.23|437.38|433.98|0
1646356200000|2022-03-04 01:10:00|460.26|456.86|451.68|448.28|467.36|463.96|449.69|446.29|0
1646356500000|2022-03-04 01:15:00|452.42|449.02|447.94|444.54|457.15|453.75|446.2|442.8|0
1646356800000|2022-03-04 01:20:00|448.19|444.79|431.85|428.45|450.3|446.9|429.11|425.71|0
1646357100000|2022-03-04 01:25:00|432.6|429.2|437.8|434.4|442.79|439.39|431.97|428.57|0
1646357400000|2022-03-04 01:30:00|437.55|434.15|429.82|426.42|440.79|437.39|429.82|426.42|0
1646357700000|2022-03-04 01:35:00|428.82|425.42|429.57|426.17|432.06|428.66|421.59|418.19|0
1646358000000|2022-03-04 01:40:00|429.69|426.29|428.57|425.17|434.56|431.16|426.95|423.55|0
1646358300000|2022-03-04 01:45:00|428.32|424.92|421.7|418.3|432.06|428.66|420.45|417.05|0
1646358600000|2022-03-04 01:50:00|421.58|418.18|414.32|410.92|421.58|418.18|408.71|405.31|0
1646358900000|2022-03-04 01:55:00|413.83|410.43|416.16|412.76|416.66|413.26|411.58|408.18|0
1646359200000|2022-03-04 02:00:00|416.04|412.64|425.02|421.62|428.27|424.87|414.3|410.9|0
1646359500000|2022-03-04 02:05:00|424.64|421.24|422.39|418.99|425.77|422.37|419.65|416.25|0
1646359800000|2022-03-04 02:10:00|422.02|418.62|417.77|414.37|423.27|419.87|415.04|411.64|0
1646360100000|2022-03-04 02:15:00|417.89|414.49|424.13|420.73|424.26|420.86|415.64|412.24|0
1646360400000|2022-03-04 02:20:00|423.76|420.36|422.51|419.11|424.63|421.23|420.01|416.61|0
1646360700000|2022-03-04 02:25:00|422.38|418.98|426.37|422.97|427.5|424.1|421.88|418.48|0
1646361000000|2022-03-04 02:30:00|426.25|422.85|422.13|418.73|426.25|422.85|420.88|417.48|0
1646361300000|2022-03-04 02:35:00|421.88|418.48|414.39|410.99|423.63|420.23|412.53|409.13|0
1646361600000|2022-03-04 02:40:00|414.64|411.24|418.51|415.11|419.63|416.23|414.02|410.62|0
1646361900000|2022-03-04 02:45:00|418.27|414.87|422.38|418.98|423.76|420.36|417.89|414.49|0
1646362200000|2022-03-04 02:50:00|422.51|419.11|428|424.6|433.49|430.09|422.13|418.73|0
1646362500000|2022-03-04 02:55:00|428.62|425.22|428.02|424.62|431.52|428.12|425.15|421.75|0
1646362800000|2022-03-04 03:00:00|427.64|424.24|425.4|422|428.02|424.62|421.04|417.64|0
1646363100000|2022-03-04 03:05:00|425.78|422.38|425.63|423.03|430.14|426.74|424.25|421.65|0
1646363400000|2022-03-04 03:10:00|425.75|423.15|425.98|423.38|431.11|428.51|424.75|422.15|0
1646363700000|2022-03-04 03:15:00|426.61|424.01|431.86|429.26|432.23|429.63|424.99|422.39|0
1646364000000|2022-03-04 03:20:00|430.86|428.26|427.36|424.76|431.61|429.01|426.98|424.38|0
1646364300000|2022-03-04 03:25:00|427.48|424.88|427.23|424.63|432.6|430|425.49|422.89|0
1646364600000|2022-03-04 03:30:00|427.11|424.51|426.23|423.63|429.11|426.51|424.62|422.02|0
1646364900000|2022-03-04 03:35:00|426.11|423.51|426.11|423.51|428.98|426.38|423.12|420.52|0
1646365200000|2022-03-04 03:40:00|426.23|423.63|429.11|426.51|430.73|428.13|426.23|423.63|0
1646365500000|2022-03-04 03:45:00|429.86|427.26|435.6|433|435.85|433.25|428.36|425.76|0
1646365800000|2022-03-04 03:50:00|435.35|432.75|432.22|429.62|436.85|434.25|431.73|429.13|0
1646366100000|2022-03-04 03:55:00|432.35|429.75|433.1|430.5|434.35|431.75|430.61|428.01|0
1646366400000|2022-03-04 04:00:00|433.35|430.75|434.11|431.51|435.1|432.5|431.86|429.26|0
1646366700000|2022-03-04 04:05:00|433.98|431.38|430.12|427.52|436.11|433.51|428.62|426.02|0
1646367000000|2022-03-04 04:10:00|430.24|427.64|431.74|429.14|432.62|430.02|429.24|426.64|0
1646367300000|2022-03-04 04:15:00|431.37|428.77|428.74|426.14|432.24|429.64|428.37|425.77|0
1646367600000|2022-03-04 04:20:00|428.62|426.02|432.87|430.27|433.61|431.01|428.62|426.02|0
1646367900000|2022-03-04 04:25:00|432.62|430.02|432.37|429.77|433.73|431.13|429.49|426.89|0
1646368200000|2022-03-04 04:30:00|431.49|428.89|433.37|430.77|435.23|432.63|430.12|427.52|0
1646368500000|2022-03-04 04:35:00|433.48|430.88|429.37|426.77|434.11|431.51|429.24|426.64|0
1646368800000|2022-03-04 04:40:00|429.49|426.89|428.12|425.52|429.49|426.89|426.63|424.03|0
1646369100000|2022-03-04 04:45:00|428.49|425.89|430.49|427.89|432.62|430.02|428.37|425.77|0
1646369400000|2022-03-04 04:50:00|429.99|427.39|428.49|425.89|430.24|427.64|428.37|425.77|0
1646369700000|2022-03-04 04:55:00|428.99|426.39|426.38|423.78|428.99|426.39|424.88|422.28|0
1646370000000|2022-03-04 05:00:00|426|423.4|421.89|419.29|427.49|424.89|421.89|419.29|0
1646370300000|2022-03-04 05:05:00|421.76|419.16|421.76|419.16|423.63|421.03|421.14|418.54|0
1646370600000|2022-03-04 05:10:00|421.89|419.29|417.52|414.92|421.89|419.29|416.52|413.92|0
1646370900000|2022-03-04 05:15:00|417.15|414.55|418.01|415.41|420.01|417.41|417.02|414.42|0
1646371200000|2022-03-04 05:20:00|417.52|414.92|418.51|415.91|420.01|417.41|416.77|414.17|0
1646371500000|2022-03-04 05:25:00|418.39|415.79|419.89|417.29|420.39|417.79|418.14|415.54|0
1646371800000|2022-03-04 05:30:00|420.39|417.79|418.64|416.04|420.76|418.16|417.89|415.29|0
1646372100000|2022-03-04 05:35:00|418.39|415.79|419.13|416.53|419.76|417.16|417.38|414.78|0
1646372400000|2022-03-04 05:40:00|418.88|416.28|420.5|417.9|422.74|420.14|417.5|414.9|0
1646372700000|2022-03-04 05:45:00|420.63|418.03|421.25|418.65|422.99|420.39|419.13|416.53|0
1646373000000|2022-03-04 05:50:00|421.13|418.53|417.75|415.15|421.87|419.27|417.63|415.03|0
1646373300000|2022-03-04 05:55:00|417.88|415.28|414.14|411.54|418.25|415.65|413.26|410.66|0
1646373600000|2022-03-04 06:00:00|414.51|411.91|410.15|407.55|416.5|413.9|409.52|406.92|0
1646373900000|2022-03-04 06:05:00|409.77|407.17|406.52|403.92|409.77|407.17|402.79|400.19|0
1646374200000|2022-03-04 06:10:00|406.4|403.8|407.52|404.92|409.01|406.41|406.27|403.67|0
1646374500000|2022-03-04 06:15:00|407.65|405.05|407.9|405.3|408.77|406.17|404.78|402.18|0
1646374800000|2022-03-04 06:20:00|408.02|405.42|409.89|407.29|411.76|409.16|407.9|405.3|0
1646375100000|2022-03-04 06:25:00|409.76|407.16|406.52|403.92|409.76|407.16|406.4|403.8|0
1646375400000|2022-03-04 06:30:00|406.65|404.05|410.54|408.14|412.14|409.54|406.4|403.8|0
1646375700000|2022-03-04 06:35:00|410.29|407.89|410.54|408.14|411.04|408.64|408.3|405.9|0
1646376000000|2022-03-04 06:40:00|410.41|408.01|410.29|407.89|413.28|410.88|409.41|407.01|0
1646376300000|2022-03-04 06:45:00|410.54|408.14|412.79|410.39|414.28|411.88|410.54|408.14|0
1646376600000|2022-03-04 06:50:00|412.29|409.89|413.65|411.25|413.9|411.5|411.54|409.14|0
1646376900000|2022-03-04 06:55:00|413.78|411.38|410.91|408.51|414.03|411.63|409.79|407.39|0
1646377200000|2022-03-04 07:00:00|411.04|408.64|406.67|404.27|412.79|410.39|405.55|403.15|0
1646377500000|2022-03-04 07:05:00|406.05|403.65|402.06|399.66|406.55|404.15|398.44|396.04|0
1646377800000|2022-03-04 07:10:00|402.56|400.16|407.53|405.13|407.65|405.25|401.43|399.03|0
1646378100000|2022-03-04 07:15:00|408.03|405.63|414.79|412.39|414.91|412.51|406.03|403.63|0
1646378400000|2022-03-04 07:20:00|414.29|411.89|409.52|407.12|414.29|411.89|408.02|405.62|0
1646378700000|2022-03-04 07:25:00|410.52|408.12|404.63|402.23|410.77|408.37|402.39|399.99|0
1646379000000|2022-03-04 07:30:00|404.76|402.36|405.76|403.36|406.38|403.98|402.77|400.37|0
1646379300000|2022-03-04 07:35:00|406.01|403.61|409.76|407.36|409.76|407.36|402.89|400.49|0
1646379600000|2022-03-04 07:40:00|410.01|407.61|409.01|406.61|411.38|408.98|408.51|406.11|0
1646379900000|2022-03-04 07:45:00|408.51|406.11|409.26|406.86|409.76|407.36|405.14|402.74|0
1646380200000|2022-03-04 07:50:00|409.38|406.98|408.88|406.48|410.76|408.36|408.01|405.61|0
1646380500000|2022-03-04 07:55:00|408.63|406.23|404.76|402.36|409.26|406.86|404.27|401.87|0
1646380800000|2022-03-04 08:00:00|405.88|403.48|410|407.6|410|407.6|399.52|397.12|0
1646381100000|2022-03-04 08:05:00|410.26|408.34|397.4|395.48|410.63|408.71|397.4|395.48|0
1646381400000|2022-03-04 08:10:00|397.15|395.23|394.27|392.35|397.4|395.48|391.53|389.61|0
1646381700000|2022-03-04 08:15:00|394.02|392.1|399.26|397.34|401.26|399.34|394.02|392.1|0
1646382000000|2022-03-04 08:20:00|399.63|397.71|395.02|393.1|400.01|398.09|390.03|388.11|0
1646382300000|2022-03-04 08:25:00|395.39|393.47|400.27|398.35|401.02|399.1|393.64|391.72|0
1646382600000|2022-03-04 08:30:00|400.77|398.85|411.01|409.09|412.12|410.2|400.77|398.85|0
1646382900000|2022-03-04 08:35:00|411.13|409.21|414.75|412.83|415.75|413.83|409.13|407.21|0
1646383200000|2022-03-04 08:40:00|414.87|412.95|417.27|415.35|419.13|417.21|412.5|410.58|0
1646383500000|2022-03-04 08:45:00|416.39|414.47|416.02|414.1|419.13|417.21|412.89|410.97|0
1646383800000|2022-03-04 08:50:00|415.89|413.97|416.27|414.35|421.13|419.21|414.89|412.97|0
1646384100000|2022-03-04 08:55:00|416.52|414.6|420.13|418.21|421.13|419.21|415.39|413.47|0
1646384400000|2022-03-04 09:00:00|420.88|418.96|423.39|421.47|425.14|423.22|418.27|416.35|0
1646384700000|2022-03-04 09:05:00|422.89|420.97|426.77|424.85|427.13|425.21|420.77|418.85|0
1646385000000|2022-03-04 09:10:00|426.39|424.47|427.26|425.34|428.63|426.71|425.27|423.35|0
1646385300000|2022-03-04 09:15:00|427.51|425.59|424.9|422.98|429.52|427.6|424.15|422.23|0
1646385600000|2022-03-04 09:20:00|425.15|423.23|430.77|428.85|434.52|432.6|424.78|422.86|0
1646385900000|2022-03-04 09:25:00|430.39|428.47|423.15|421.23|433.14|431.22|422.9|420.98|0
1646386200000|2022-03-04 09:30:00|423.28|421.36|421.14|419.22|424.4|422.48|417.53|415.61|0
1646386500000|2022-03-04 09:35:00|420.39|418.47|431.39|429.47|431.39|429.47|420.39|418.47|0
1646386800000|2022-03-04 09:40:00|431.02|429.1|429.02|427.1|434.14|432.22|426.78|424.86|0
1646387100000|2022-03-04 09:45:00|428.64|426.72|426.15|424.23|428.89|426.97|422.04|420.12|0
1646387400000|2022-03-04 09:50:00|426.4|424.48|428.65|426.73|428.65|426.73|422.91|420.99|0
1646387700000|2022-03-04 09:55:00|427.65|425.73|426.9|424.98|432.39|430.47|426.28|424.36|0
1646388000000|2022-03-04 10:00:00|426.78|424.86|424.79|422.87|430.78|428.86|423.29|421.37|0
1646388300000|2022-03-04 10:05:00|424.66|422.74|426.9|424.98|427.15|425.23|422.79|420.87|0
1646388600000|2022-03-04 10:10:00|427.15|425.23|425.15|423.23|428.9|426.98|423.04|421.12|0
1646388900000|2022-03-04 10:15:00|425.04|423.12|423.29|421.37|426.4|424.48|421.91|419.99|0
1646389200000|2022-03-04 10:20:00|423.66|421.74|417.28|415.36|425.15|423.23|416.4|414.48|0
1646389500000|2022-03-04 10:25:00|417.53|415.61|412.16|410.24|418.9|416.98|412.16|410.24|0
1646389800000|2022-03-04 10:30:00|411.79|409.87|417.53|415.61|418.15|416.23|411.79|409.87|0
1646390100000|2022-03-04 10:35:00|417.65|415.73|419.4|417.48|419.65|417.73|417.4|415.48|0
1646390400000|2022-03-04 10:40:00|419.15|417.23|421.9|419.98|422.15|420.23|418.4|416.48|0
1646390700000|2022-03-04 10:45:00|421.53|419.61|422.65|420.73|425.02|423.1|421.53|419.61|0
1646391000000|2022-03-04 10:50:00|422.53|420.61|428.14|426.22|428.14|426.22|421.65|419.73|0
1646391300000|2022-03-04 10:55:00|428.64|426.72|428.78|426.86|429.89|427.97|423.79|421.87|0
1646391600000|2022-03-04 11:00:00|428.65|426.73|426.78|424.86|431.89|429.97|426.4|424.48|0
1646391900000|2022-03-04 11:05:00|427.03|425.11|424.16|422.24|429.15|427.23|423.54|421.62|0
1646392200000|2022-03-04 11:10:00|424.78|422.86|430.64|428.72|430.89|428.97|424.04|422.12|0
1646392500000|2022-03-04 11:15:00|430.52|428.6|433.52|431.6|433.52|431.6|428.65|426.73|0
1646392800000|2022-03-04 11:20:00|433.64|431.72|427.03|425.11|434.89|432.97|426.53|424.61|0
1646393100000|2022-03-04 11:25:00|427.15|425.23|425.4|423.48|428.15|426.23|425.4|423.48|0
1646393400000|2022-03-04 11:30:00|425.53|423.61|424.04|422.12|428.15|426.23|423.66|421.74|0
1646393700000|2022-03-04 11:35:00|424.16|422.24|429.4|427.48|429.4|427.48|423.66|421.74|0
1646394000000|2022-03-04 11:40:00|429.28|427.36|427.03|425.11|430.77|428.85|425.4|423.48|0
1646394300000|2022-03-04 11:45:00|427.15|425.23|426.4|424.48|429.15|427.23|424.9|422.98|0
1646394600000|2022-03-04 11:50:00|426.53|424.61|423.29|421.37|428.78|426.86|422.54|420.62|0
1646394900000|2022-03-04 11:55:00|422.91|420.99|427.28|425.36|429.4|427.48|422.91|420.99|0
1646395200000|2022-03-04 12:00:00|427.15|425.23|425.4|423.48|429.64|427.72|424.9|422.98|0
1646395500000|2022-03-04 12:05:00|425.9|423.98|433.39|431.47|433.39|431.47|425.4|423.48|0
1646395800000|2022-03-04 12:10:00|433.52|431.6|437.13|435.21|437.63|435.71|431.89|429.97|0
1646396100000|2022-03-04 12:15:00|437.38|435.46|431.15|429.23|437.51|435.59|430.65|428.73|0
1646396400000|2022-03-04 12:20:00|431.53|429.61|434.4|432.48|435.39|433.47|430.65|428.73|0
1646396700000|2022-03-04 12:25:00|434.89|432.97|440.14|438.22|440.89|438.97|434.28|432.36|0
1646397000000|2022-03-04 12:30:00|439.89|437.97|439.52|437.6|440.89|438.97|437.52|435.6|0
1646397300000|2022-03-04 12:35:00|440.14|438.22|432.65|430.73|440.39|438.47|432.15|430.23|0
1646397600000|2022-03-04 12:40:00|432.53|430.61|430.65|428.73|434.28|432.36|430.65|428.73|0
1646397900000|2022-03-04 12:45:00|429.28|427.36|427.29|425.37|429.28|427.36|423.42|421.5|0
1646398200000|2022-03-04 12:50:00|427.41|425.49|430.03|428.11|432.9|430.98|426.66|424.74|0
1646398500000|2022-03-04 12:55:00|430.15|428.23|426.4|424.48|430.65|428.73|425.65|423.73|0
1646398800000|2022-03-04 13:00:00|426.53|424.61|426.64|424.72|429.27|427.35|423.9|421.98|0
1646399100000|2022-03-04 13:05:00|427.02|425.1|427.02|425.1|427.52|425.6|422.65|420.73|0
1646399400000|2022-03-04 13:10:00|427.39|425.47|427.89|425.97|429.63|427.71|426.27|424.35|0
1646399700000|2022-03-04 13:15:00|428.14|426.22|431.51|429.59|432.01|430.09|426.64|424.72|0
1646400000000|2022-03-04 13:20:00|431.26|429.34|429.63|427.71|431.26|429.34|426.26|424.34|0
1646400300000|2022-03-04 13:25:00|429.88|427.96|426.88|424.96|430.38|428.46|423.88|421.96|0
1646400600000|2022-03-04 13:30:00|427.13|425.21|416.88|414.96|427.13|425.21|408.04|406.12|0
1646400900000|2022-03-04 13:35:00|417.13|415.21|422.75|420.83|424.12|422.2|416.01|414.09|0
1646401200000|2022-03-04 13:40:00|422.62|420.7|427.12|425.2|427.12|425.2|419.12|417.2|0
1646401500000|2022-03-04 13:45:00|426.87|424.95|433.36|431.44|433.36|431.44|422.87|420.95|0
1646401800000|2022-03-04 13:50:00|433.86|431.94|435.61|433.69|436.61|434.69|430.11|428.19|0
1646402100000|2022-03-04 13:55:00|435.11|433.19|431.13|429.21|436.36|434.44|431.13|429.21|0
1646402400000|2022-03-04 14:00:00|431.38|429.46|433.13|431.21|433.38|431.46|428.89|426.97|0
1646402700000|2022-03-04 14:05:00|433.01|431.09|436.63|434.71|437.87|435.95|432.38|430.46|0
1646403000000|2022-03-04 14:10:00|437.13|435.21|435.12|433.2|438.62|436.7|432.13|430.21|0
1646403300000|2022-03-04 14:15:00|434.87|432.95|432.51|430.59|436.12|434.2|430.88|428.96|0
1646403600000|2022-03-04 14:20:00|432.88|430.96|429.26|427.34|433.26|431.34|425.39|423.47|0
1646403900000|2022-03-04 14:25:00|429.13|427.21|430.76|428.84|431.13|429.21|427.88|425.96|0
1646404200000|2022-03-04 14:30:00|430.88|428.96|433.35|431.43|434.6|432.68|423.64|421.72|0
1646404500000|2022-03-04 14:35:00|432.85|430.93|431.86|429.94|433.61|431.69|424.86|422.94|0
1646404800000|2022-03-04 14:40:00|432.36|430.44|438.61|436.69|441.35|439.43|432.36|430.44|0
1646405100000|2022-03-04 14:45:00|439.1|437.18|452.85|450.93|452.85|450.93|436.36|434.44|0
1646405400000|2022-03-04 14:50:00|451.85|449.93|446.35|444.43|453.6|451.68|441.61|439.69|0
1646405700000|2022-03-04 14:55:00|445.98|444.06|431.37|429.45|449.1|447.18|427.62|425.7|0
1646406000000|2022-03-04 15:00:00|431.12|429.2|433.36|431.44|436.86|434.94|424.37|422.45|0
1646406300000|2022-03-04 15:05:00|433.86|431.94|447.6|445.68|448.6|446.68|433.49|431.57|0
1646406600000|2022-03-04 15:10:00|447.85|445.93|456.6|454.68|458.1|456.18|445.85|443.93|0
1646406900000|2022-03-04 15:15:00|457.1|455.18|458.6|456.68|461.1|459.18|453.1|451.18|0
1646407200000|2022-03-04 15:20:00|457.35|455.43|453.85|451.93|458.1|456.18|449.99|448.07|0
1646407500000|2022-03-04 15:25:00|453.73|451.81|451.6|449.68|457.35|455.43|448.36|446.44|0
1646407800000|2022-03-04 15:30:00|450.85|448.93|456.35|454.43|459.6|457.68|449.86|447.94|0
1646408100000|2022-03-04 15:35:00|456.23|454.31|449.24|447.32|456.35|454.43|442.86|440.94|0
1646408400000|2022-03-04 15:40:00|448.86|446.94|458.35|456.43|458.35|456.43|448.86|446.94|0
1646408700000|2022-03-04 15:45:00|458.23|456.31|460.6|458.68|462.6|460.68|454.1|452.18|0
1646409000000|2022-03-04 15:50:00|459.85|457.93|457.48|455.56|461.73|459.81|455.6|453.68|0
1646409300000|2022-03-04 15:55:00|457.35|455.43|463.34|461.42|464.34|462.42|457.35|455.43|0
1646409600000|2022-03-04 16:00:00|462.84|460.92|465.09|463.17|465.59|463.67|459.1|457.18|0
1646409900000|2022-03-04 16:05:00|463.97|462.05|464.22|462.3|466.84|464.92|461.85|459.93|0
1646410200000|2022-03-04 16:10:00|464.34|462.42|465.84|463.92|469.09|467.17|464.09|462.17|0
1646410500000|2022-03-04 16:15:00|465.09|463.17|458.85|456.93|467.22|465.3|455.35|453.43|0
1646410800000|2022-03-04 16:20:00|459.1|457.18|457.6|455.68|464.59|462.67|457.35|455.43|0
1646411100000|2022-03-04 16:25:00|458.35|456.43|456.6|454.68|462.59|460.67|454.23|452.31|0
1646411400000|2022-03-04 16:30:00|457.85|455.93|461.1|459.18|465.09|463.17|456.1|454.18|0
1646411700000|2022-03-04 16:35:00|460.85|458.93|451.6|449.68|468.09|466.17|451.35|449.43|0
1646412000000|2022-03-04 16:40:00|452.1|450.18|452.85|450.93|456.1|454.18|449.35|447.43|0
1646412300000|2022-03-04 16:45:00|452.35|450.43|448.85|446.93|454.35|452.43|447.85|445.93|0
1646412600000|2022-03-04 16:50:00|448.6|446.68|453.85|451.93|455.1|453.18|448.6|446.68|0
1646412900000|2022-03-04 16:55:00|454.1|452.18|455.59|453.67|457.84|455.92|452.48|450.56|0
1646413200000|2022-03-04 17:00:00|455.84|453.92|455.84|453.92|460.59|458.67|454.34|452.42|0
1646413500000|2022-03-04 17:05:00|456.84|454.92|451.34|449.42|460.09|458.17|449.59|447.67|0
1646413800000|2022-03-04 17:10:00|451.59|449.67|437.35|435.43|451.59|449.67|435.85|433.93|0
1646414100000|2022-03-04 17:15:00|437.1|435.18|435.85|433.93|437.6|435.68|429.35|427.43|0
1646414400000|2022-03-04 17:20:00|435.23|433.31|440.1|438.18|441.85|439.93|434.35|432.43|0
1646414700000|2022-03-04 17:25:00|440.85|438.93|433.35|431.43|443.6|441.68|432.1|430.18|0
1646415000000|2022-03-04 17:30:00|434.35|432.43|435.85|433.93|436.85|434.93|430.6|428.68|0
1646415300000|2022-03-04 17:35:00|435.6|433.68|434.59|432.67|436.36|434.44|431.6|429.68|0
1646415600000|2022-03-04 17:40:00|433.34|431.42|441.09|439.17|442.59|440.67|432.1|430.18|0
1646415900000|2022-03-04 17:45:00|441.59|439.67|436.59|434.67|442.59|440.67|435.59|433.67|0
1646416200000|2022-03-04 17:50:00|435.59|433.67|433.09|431.17|438.97|437.05|429.6|427.68|0
1646416500000|2022-03-04 17:55:00|433.34|431.42|428.85|426.93|433.34|431.42|424.6|422.68|0
1646416800000|2022-03-04 18:00:00|428.73|426.81|418.1|416.18|428.73|426.81|417.85|415.93|0
1646417100000|2022-03-04 18:05:00|417.35|415.43|415.49|413.57|419.85|417.93|414.24|412.32|0
1646417400000|2022-03-04 18:10:00|415.11|413.19|421.35|419.43|421.35|419.43|414.61|412.69|0
1646417700000|2022-03-04 18:15:00|421.6|419.68|427.47|425.55|430.47|428.55|418.6|416.68|0
1646418000000|2022-03-04 18:20:00|427.59|425.67|429.59|427.67|429.84|427.92|422.85|420.93|0
1646418300000|2022-03-04 18:25:00|429.22|427.3|429.84|427.92|430.09|428.17|426.34|424.42|0
1646418600000|2022-03-04 18:30:00|429.59|427.67|427.09|425.17|429.59|427.67|424.6|422.68|0
1646418900000|2022-03-04 18:35:00|426.84|424.92|419.85|417.93|427.59|425.67|419.6|417.68|0
1646419200000|2022-03-04 18:40:00|420.1|418.18|435.47|433.55|436.34|434.42|420.1|418.18|0
1646419500000|2022-03-04 18:45:00|435.59|433.67|436.09|434.17|438.59|436.67|435.59|433.67|0
1646419800000|2022-03-04 18:50:00|435.84|433.92|433.34|431.42|435.84|433.92|432.59|430.67|0
1646420100000|2022-03-04 18:55:00|433.09|431.17|443.47|441.55|444.84|442.92|431.59|429.67|0
1646420400000|2022-03-04 19:00:00|443.34|441.42|445.09|443.17|450.59|448.67|440.09|438.17|0
1646420700000|2022-03-04 19:05:00|444.09|442.17|443.84|441.92|446.59|444.67|442.09|440.17|0
1646421000000|2022-03-04 19:10:00|443.34|441.42|448.34|446.42|448.97|447.05|443.34|441.42|0
1646421300000|2022-03-04 19:15:00|448.09|446.17|446.22|444.3|451.09|449.17|445.34|443.42|0
1646421600000|2022-03-04 19:20:00|446.34|444.42|433.84|431.92|446.84|444.92|432.84|430.92|0
1646421900000|2022-03-04 19:25:00|434.09|432.17|435.84|433.92|439.59|437.67|429.85|427.93|0
1646422200000|2022-03-04 19:30:00|435.97|434.05|433.84|431.92|438.84|436.92|431.84|429.92|0
1646422500000|2022-03-04 19:35:00|433.72|431.8|435.84|433.92|439.34|437.42|432.34|430.42|0
1646422800000|2022-03-04 19:40:00|435.34|433.42|444.59|442.67|445.34|443.42|435.34|433.42|0
1646423100000|2022-03-04 19:45:00|444.34|442.42|447.59|445.67|448.09|446.17|443.09|441.17|0
1646423400000|2022-03-04 19:50:00|447.34|445.42|446.22|444.3|448.84|446.92|440.97|439.05|0
1646423700000|2022-03-04 19:55:00|445.84|443.92|454.97|453.05|455.59|453.67|443.84|441.92|0
1646424000000|2022-03-04 20:00:00|455.09|453.17|445.72|443.8|455.22|453.3|442.84|440.92|0
1646424300000|2022-03-04 20:05:00|445.59|443.67|445.84|443.92|447.22|445.3|439.84|437.92|0
1646424600000|2022-03-04 20:10:00|445.34|443.42|449.59|447.67|450.59|448.67|440.59|438.67|0
1646424900000|2022-03-04 20:15:00|449.97|448.05|447.84|445.92|450.34|448.42|442.09|440.17|0
1646425200000|2022-03-04 20:20:00|448.84|446.92|445.84|443.92|451.09|449.17|444.09|442.17|0
1646425500000|2022-03-04 20:25:00|445.59|443.67|440.59|438.67|445.84|443.92|434.34|432.42|0
1646425800000|2022-03-04 20:30:00|442.09|440.17|442.34|440.42|445.84|443.92|437.59|435.67|0
1646426100000|2022-03-04 20:35:00|441.34|439.42|447.34|445.42|451.34|449.42|439.09|437.17|0
1646426400000|2022-03-04 20:40:00|446.09|444.17|443.09|441.17|448.22|446.3|439.84|437.92|0
1646426700000|2022-03-04 20:45:00|442.84|440.92|446.47|444.55|447.84|445.92|436.09|434.17|0
1646427000000|2022-03-04 20:50:00|446.34|444.42|427.59|425.67|446.59|444.67|427.59|425.67|0
1646427300000|2022-03-04 20:55:00|427.22|425.3|423.09|421.17|428.84|426.92|421.84|419.92|0
1646427600000|2022-03-04 21:00:00|425.09|423.17|427.34|425.42|430.09|428.17|425.09|423.17|0
1646427900000|2022-03-04 21:05:00|427.09|425.17|427.47|425.55|432.47|430.55|426.47|424.55|0
1646428200000|2022-03-04 21:10:00|427.34|425.42|430.84|428.92|431.34|429.42|426.97|425.05|0
1646640300000|2022-03-07 08:05:00|489.3|487.22|485.55|483.47|489.3|487.22|479.93|477.85|0
1646640600000|2022-03-07 08:10:00|485.3|483.22|490.55|488.47|493.8|491.72|482.92|480.84|0
1646640900000|2022-03-07 08:15:00|490.67|488.59|498.8|496.72|502.8|500.72|486.42|484.34|0
1646641200000|2022-03-07 08:20:00|498.55|496.47|507.67|505.59|507.67|505.59|498.3|496.22|0
1646641500000|2022-03-07 08:25:00|508.55|506.47|505.55|503.47|508.55|506.47|502.55|500.47|0
1646641800000|2022-03-07 08:30:00|505.92|503.84|505.67|503.59|512.8|510.72|505.67|503.59|0
1646642100000|2022-03-07 08:35:00|505.55|503.47|498.17|496.09|507.3|505.22|493.3|491.22|0
1646642400000|2022-03-07 08:40:00|498.8|496.72|503.42|501.34|504.8|502.72|496.67|494.59|0
1646642700000|2022-03-07 08:45:00|503.55|501.47|501.17|499.09|504.42|502.34|495.92|493.84|0
1646643000000|2022-03-07 08:50:00|501.55|499.47|496.42|494.34|502.3|500.22|494.3|492.22|0
1646643300000|2022-03-07 08:55:00|496.67|494.59|491.81|489.73|496.67|494.59|487.56|485.48|0
1646643600000|2022-03-07 09:00:00|491.93|489.85|491.42|489.34|492.3|490.22|486.93|484.85|0
1646643900000|2022-03-07 09:05:00|490.8|488.72|480.55|478.47|491.17|489.09|478.42|476.34|0
1646644200000|2022-03-07 09:10:00|480.3|478.22|481.05|478.97|482.3|480.22|478.92|476.84|0
1646644500000|2022-03-07 09:15:00|480.8|478.72|485.3|483.22|487.92|485.84|480.8|478.72|0
1646644800000|2022-03-07 09:20:00|485.05|482.97|485.8|483.72|486.05|483.97|480.05|477.97|0
1646645100000|2022-03-07 09:25:00|485.67|483.59|484.8|482.72|486.92|484.84|480.8|478.72|0
1646645400000|2022-03-07 09:30:00|485.05|482.97|491.05|488.97|492.42|490.34|483.55|481.47|0
1646645700000|2022-03-07 09:35:00|491.3|489.22|494.3|492.22|494.3|492.22|490.05|487.97|0
1646646000000|2022-03-07 09:40:00|494.67|492.59|491.55|489.47|495.92|493.84|487.92|485.84|0
1646646300000|2022-03-07 09:45:00|492.17|490.09|497.3|495.22|498.55|496.47|492.17|490.09|0
1646646600000|2022-03-07 09:50:00|497.05|494.97|492.92|490.84|499.67|497.59|492.55|490.47|0
1646646900000|2022-03-07 09:55:00|493.17|491.09|489.55|487.47|494.67|492.59|486.67|484.59|0
1646647200000|2022-03-07 10:00:00|489.67|487.59|489.55|487.47|491.55|489.47|486.42|484.34|0
1646647500000|2022-03-07 10:05:00|489.17|487.09|489.05|486.97|492.3|490.22|486.05|483.97|0
1646647800000|2022-03-07 10:10:00|488.8|486.72|483.8|481.72|490.42|488.34|483.05|480.97|0
1646648100000|2022-03-07 10:15:00|483.55|481.47|485.3|483.22|487.42|485.34|482.8|480.72|0
1646648400000|2022-03-07 10:20:00|485.67|483.59|485.92|483.84|486.67|484.59|483.55|481.47|0
1646648700000|2022-03-07 10:25:00|485.67|483.59|491.67|489.59|491.8|489.72|484.05|481.97|0
1646649000000|2022-03-07 10:30:00|491.8|489.72|490.8|488.72|494.67|492.59|490.55|488.47|0
1646649300000|2022-03-07 10:35:00|491.05|488.97|494.05|491.97|494.3|492.22|489.17|487.09|0
1646649600000|2022-03-07 10:40:00|493.8|491.72|492.17|490.09|494.17|492.09|490.17|488.09|0
1646649900000|2022-03-07 10:45:00|491.8|489.72|488.3|486.22|492.3|490.22|486.92|484.84|0
1646650200000|2022-03-07 10:50:00|487.55|485.47|485.92|483.84|487.55|485.47|484.3|482.22|0
1646650500000|2022-03-07 10:55:00|486.05|483.97|496.05|493.97|496.17|494.09|483.05|480.97|0
1646650800000|2022-03-07 11:00:00|496.3|494.22|499.67|497.59|500.67|498.59|494.42|492.34|0
1646651100000|2022-03-07 11:05:00|499.42|497.34|497.92|495.84|502.17|500.09|496.92|494.84|0
1646651400000|2022-03-07 11:10:00|498.17|496.09|494.8|492.72|498.17|496.09|493.17|491.09|0
1646651700000|2022-03-07 11:15:00|495.05|492.97|495.8|493.72|505.92|503.84|494.67|492.59|0
1646652000000|2022-03-07 11:20:00|495.92|493.84|490.05|487.97|497.05|494.97|488.05|485.97|0
1646652300000|2022-03-07 11:25:00|489.92|487.84|491.42|489.34|491.42|489.34|486.93|484.85|0
1646652600000|2022-03-07 11:30:00|491.8|489.72|489.3|487.22|491.8|489.72|487.92|485.84|0
1646652900000|2022-03-07 11:35:00|489.17|487.09|491.67|489.59|493.55|491.47|488.17|486.09|0
1646653200000|2022-03-07 11:40:00|491.55|489.47|486.43|484.35|492.42|490.34|485.31|483.23|0
1646653500000|2022-03-07 11:45:00|486.81|484.73|485.56|483.48|487.55|485.47|483.68|481.6|0
1646653800000|2022-03-07 11:50:00|485.43|483.35|480.56|478.48|486.68|484.6|479.06|476.98|0
1646654100000|2022-03-07 11:55:00|480.31|478.23|476.55|474.47|480.68|478.6|475.18|473.1|0
1646654400000|2022-03-07 12:00:00|476.42|474.34|464.92|462.84|476.42|474.34|464.42|462.34|0
1646654700000|2022-03-07 12:05:00|464.8|462.72|467.05|464.97|470.8|468.72|461.92|459.84|0
1646655000000|2022-03-07 12:10:00|466.42|464.34|462.42|460.34|466.42|464.34|459.17|457.09|0
1646655300000|2022-03-07 12:15:00|462.17|460.09|453.67|451.59|464.17|462.09|453.67|451.59|0
1646655600000|2022-03-07 12:20:00|453.8|451.72|450.67|448.59|456.17|454.09|449.92|447.84|0
1646655900000|2022-03-07 12:25:00|450.05|447.97|448.17|446.09|455.67|453.59|445.92|443.84|0
1646656200000|2022-03-07 12:30:00|447.05|444.97|448.17|446.09|450.92|448.84|443.18|441.1|0
1646656500000|2022-03-07 12:35:00|447.3|445.22|444.66|442.58|450.42|448.34|444.54|442.46|0
1646656800000|2022-03-07 12:40:00|445.91|443.83|450.91|448.83|453.16|451.08|445.91|443.83|0
1646657100000|2022-03-07 12:45:00|451.41|449.33|456.79|454.71|457.16|455.08|449.66|447.58|0
1646657400000|2022-03-07 12:50:00|456.54|454.46|450.66|448.58|457.16|455.08|449.91|447.83|0
1646657700000|2022-03-07 12:55:00|450.16|448.08|460.66|458.58|460.66|458.58|449.16|447.08|0
1646658000000|2022-03-07 13:00:00|460.41|458.33|462.16|460.08|464.16|462.08|458.41|456.33|0
1646658300000|2022-03-07 13:05:00|461.91|459.83|456.66|454.58|463.91|461.83|456.66|454.58|0
1646658600000|2022-03-07 13:10:00|456.91|454.83|455.41|453.33|457.41|455.33|452.66|450.58|0
1646658900000|2022-03-07 13:15:00|455.16|453.08|448.91|446.83|456.29|454.21|448.66|446.58|0
1646659200000|2022-03-07 13:20:00|448.66|446.58|448.66|446.58|452.41|450.33|446.16|444.08|0
1646659500000|2022-03-07 13:25:00|449.16|447.08|450.66|448.58|451.41|449.33|447.29|445.21|0
1646659800000|2022-03-07 13:30:00|450.16|448.08|443.17|441.09|451.41|449.33|443.17|441.09|0
1646660100000|2022-03-07 13:35:00|443.91|441.83|441.92|439.84|444.41|442.33|437.55|435.47|0
1646660400000|2022-03-07 13:40:00|440.42|438.34|443.16|441.08|444.66|442.58|436.67|434.59|0
1646660700000|2022-03-07 13:45:00|442.92|440.84|438.17|436.09|444.16|442.08|437.17|435.09|0
1646661000000|2022-03-07 13:50:00|438.42|436.34|440.66|438.58|443.91|441.83|437.91|435.83|0
1646661300000|2022-03-07 13:55:00|440.16|438.08|439.66|437.58|440.91|438.83|436.17|434.09|0
1646661600000|2022-03-07 14:00:00|439.16|437.08|435.17|433.09|443.91|441.83|433.92|431.84|0
1646661900000|2022-03-07 14:05:00|435.42|433.34|429.92|427.84|435.42|433.34|426.92|424.84|0
1646662200000|2022-03-07 14:10:00|429.67|427.59|433.92|431.84|436.05|433.97|429.17|427.09|0
1646662500000|2022-03-07 14:15:00|433.55|431.47|434.42|432.34|437.91|435.83|433.17|431.09|0
1646662800000|2022-03-07 14:20:00|433.92|431.84|427.92|425.84|434.8|432.72|425.92|423.84|0
1646663100000|2022-03-07 14:25:00|427.55|425.47|432.42|430.34|432.42|430.34|426.42|424.34|0
1646663400000|2022-03-07 14:30:00|433.05|430.97|444.16|442.08|444.41|442.33|430.55|428.47|0
1646663700000|2022-03-07 14:35:00|443.91|441.83|449.16|447.08|450.66|448.58|439.91|437.83|0
1646664000000|2022-03-07 14:40:00|448.66|446.58|456.66|454.58|457.41|455.33|442.16|440.08|0
1646664300000|2022-03-07 14:45:00|456.91|454.83|463.66|461.58|464.29|462.21|453.16|451.08|0
1646664600000|2022-03-07 14:50:00|462.41|460.33|460.91|458.83|465.16|463.08|458.41|456.33|0
1646664900000|2022-03-07 14:55:00|459.66|457.58|452.91|450.83|464.29|462.21|449.91|447.83|0
1646665200000|2022-03-07 15:00:00|453.91|451.83|470.91|468.83|472.66|470.58|453.54|451.46|0
1646666400000|2022-03-07 15:20:00|479.17|475.57|484.42|480.82|484.67|481.07|473.42|469.82|0
1646666700000|2022-03-07 15:25:00|485.67|482.07|487.87|484.87|487.87|484.87|483.17|479.57|0
1646667000000|2022-03-07 15:30:00|489.62|486.62|486.37|483.37|490.87|487.87|481.87|478.87|0
1646667300000|2022-03-07 15:35:00|485.25|482.25|484.62|481.62|487.37|484.37|481.62|478.62|0
1646667600000|2022-03-07 15:40:00|485.12|482.12|487.62|484.62|490.87|487.87|482.12|479.12|0
1646667900000|2022-03-07 15:45:00|487.12|484.12|490.12|487.12|492.87|489.87|484.37|481.37|0
1646668200000|2022-03-07 15:50:00|490.37|487.37|495.87|492.87|496.12|493.12|486|483|0
1646668500000|2022-03-07 15:55:00|495.37|492.37|492|489|496.87|493.87|490.25|487.25|0
1646668800000|2022-03-07 16:00:00|483.87|480.87|488.87|485.87|490.62|487.62|481.12|478.12|0
1646669100000|2022-03-07 16:05:00|488.62|485.62|484.62|481.62|490.62|487.62|484.25|481.25|0
1646669400000|2022-03-07 16:10:00|485.12|482.12|489.87|486.87|493.37|490.37|484.37|481.37|0
1646669700000|2022-03-07 16:15:00|487.62|484.62|481.12|478.12|487.62|484.62|476.62|473.62|0
1646670000000|2022-03-07 16:20:00|481.37|478.37|484.87|481.87|484.87|481.87|478.62|475.62|0
1646670300000|2022-03-07 16:25:00|484|481|484.37|481.37|485.37|482.37|482.12|479.12|0
1646670600000|2022-03-07 16:30:00|484.62|481.62|494.87|491.87|495.37|492.37|484.12|481.12|0
1646670900000|2022-03-07 16:35:00|494.37|491.37|500.87|497.87|501.12|498.12|494.37|491.37|0
1646671200000|2022-03-07 16:40:00|501.37|498.37|499.25|496.25|505.62|502.62|498.37|495.37|0
1646671500000|2022-03-07 16:45:00|484.12|481.12|484.87|481.87|485.37|482.37|482.12|479.12|0
1646671800000|2022-03-07 16:50:00|485.12|482.12|487.87|484.87|487.87|484.87|482.87|479.87|0
1646672100000|2022-03-07 16:55:00|488.37|485.37|491.87|488.87|494.12|491.12|488.37|485.37|0
1646672400000|2022-03-07 17:00:00|507.37|504.37|511.87|508.87|514.62|511.62|505.87|502.87|0
1646672700000|2022-03-07 17:05:00|512.5|509.5|510.62|507.62|514.12|511.12|508.62|505.62|0
1646673000000|2022-03-07 17:10:00|510.12|507.12|511.12|508.12|512|509|508.12|505.12|0
1646673300000|2022-03-07 17:15:00|510.12|507.12|516.62|513.62|518.37|515.37|505.87|502.87|0
1646673600000|2022-03-07 17:20:00|516.12|513.12|524.5|521.5|526.12|523.12|514.37|511.37|0
1646673900000|2022-03-07 17:25:00|523.62|520.62|517.62|514.62|525.62|522.62|517.37|514.37|0
1646674200000|2022-03-07 17:30:00|511.62|508.62|507.12|504.12|511.87|508.87|505.87|502.87|0
1646674500000|2022-03-07 17:35:00|507.5|504.5|517.87|514.87|518.62|515.62|506.87|503.87|0
1646674800000|2022-03-07 17:40:00|517.62|514.62|521.12|518.12|521.12|518.12|513.62|510.62|0
1646675100000|2022-03-07 17:45:00|521.5|518.5|523.87|520.87|526.37|523.37|520.12|517.12|0
1646675400000|2022-03-07 17:50:00|524.12|521.12|522.37|519.37|525.87|522.87|520.87|517.87|0
1646675700000|2022-03-07 17:55:00|521.87|518.87|522.12|519.12|522.87|519.87|520|517|0
1646676000000|2022-03-07 18:00:00|518.51|515.51|510.38|507.38|518.51|515.51|506.13|503.13|0
1646676300000|2022-03-07 18:05:00|510.13|507.13|512.88|509.88|513.13|510.13|506.38|503.38|0
1646676600000|2022-03-07 18:10:00|513.63|510.63|520.13|517.13|521.12|518.12|512.88|509.88|0
1646676900000|2022-03-07 18:15:00|518.88|515.88|525.12|522.12|526.12|523.12|518.88|515.88|0
1646677200000|2022-03-07 18:20:00|525.87|522.87|522.62|519.62|527.37|524.37|519.26|516.26|0
1646677500000|2022-03-07 18:25:00|521.62|518.62|519.13|516.13|521.62|518.62|515.63|512.63|0
1646677800000|2022-03-07 18:30:00|507.88|504.88|515.13|512.13|517.63|514.63|507.13|504.13|0
1646678100000|2022-03-07 18:35:00|516.13|513.13|518.26|515.26|521.37|518.37|515.76|512.76|0
1646678400000|2022-03-07 18:40:00|518.38|515.38|520.62|517.62|521.37|518.37|518.13|515.13|0
1646678700000|2022-03-07 18:45:00|515.51|512.51|519.38|516.38|519.76|516.76|512.51|509.51|0
1646679000000|2022-03-07 18:50:00|518.51|515.51|520|517|521.5|518.5|514.63|511.63|0
1646679300000|2022-03-07 18:55:00|520.25|517.25|521.12|518.12|523.12|520.12|520|517|0
1646679600000|2022-03-07 19:00:00|513.26|510.26|518.76|515.76|518.88|515.88|512.51|509.51|0
1646679900000|2022-03-07 19:05:00|518.63|515.63|516.26|513.26|519.76|516.76|514.63|511.63|0
1646680200000|2022-03-07 19:10:00|516.63|513.63|516.63|513.63|518.88|515.88|514.76|511.76|0
1646680500000|2022-03-07 19:15:00|517.13|514.13|519.38|516.38|519.51|516.51|517.13|514.13|0
1646680800000|2022-03-07 19:20:00|516.38|513.38|516.38|513.38|516.38|513.38|516.38|513.38|0
1646694300000|2022-03-07 23:05:00|566|563|565|562|567.12|564.12|564.75|561.75|0
1646694600000|2022-03-07 23:10:00|564.87|561.87|563.01|560.01|566.12|563.12|562.63|559.63|0
1646694900000|2022-03-07 23:15:00|562.76|559.76|563.87|560.87|565.12|562.12|562.38|559.38|0
1646695200000|2022-03-07 23:20:00|564|561|562.13|559.13|564|561|559.88|556.88|0
1646695500000|2022-03-07 23:25:00|562.01|559.01|564.12|561.12|564.37|561.37|560.76|557.76|0
1646695800000|2022-03-07 23:30:00|564.5|561.5|568.25|565.25|569.12|566.12|564|561|0
1646696100000|2022-03-07 23:35:00|568|565|566.45|564.05|568|565|565.62|562.62|0
1646696400000|2022-03-07 23:40:00|566.57|564.17|564.7|562.3|566.95|564.55|564.57|562.17|0
1646696700000|2022-03-07 23:45:00|564.95|562.55|566.95|564.55|567.45|565.05|563.45|561.05|0
1646697000000|2022-03-07 23:50:00|566.32|563.92|564.07|561.67|566.82|564.42|563.45|561.05|0
1646697300000|2022-03-07 23:55:00|563.95|561.55|564.57|562.17|564.95|562.55|562.57|560.17|0
1646697600000|2022-03-08 00:00:00|564.32|561.92|563.82|561.42|565.32|562.92|561.21|558.81|0
1646697900000|2022-03-08 00:05:00|563.45|561.05|560.58|558.18|564.32|561.92|560.58|558.18|0
1646698200000|2022-03-08 00:10:00|561.08|558.68|562.7|560.3|564.45|562.05|560.96|558.56|0
1646698500000|2022-03-08 00:15:00|562.2|559.8|556.58|554.18|562.95|560.55|555.33|552.93|0
1646698800000|2022-03-08 00:20:00|557.08|554.68|555.33|552.93|558.83|556.43|554.58|552.18|0
1646699100000|2022-03-08 00:25:00|555.71|553.31|556.33|553.93|557.08|554.68|554.33|551.93|0
1646699400000|2022-03-08 00:30:00|556.58|554.18|560.58|558.18|561.08|558.68|555.71|553.31|0
1646699700000|2022-03-08 00:35:00|561.08|558.68|556.46|554.06|562.32|559.92|556.46|554.06|0
1646700000000|2022-03-08 00:40:00|556.33|553.93|560.08|557.68|561.33|558.93|556.33|553.93|0
1646700300000|2022-03-08 00:45:00|559.33|556.93|560.58|558.18|562.45|560.05|557.21|554.81|0
1646700600000|2022-03-08 00:50:00|560.83|558.43|559.21|556.81|562.2|559.8|558.71|556.31|0
1646700900000|2022-03-08 00:55:00|559.33|556.93|557.46|555.06|560.21|557.81|556.71|554.31|0
1646701200000|2022-03-08 01:00:00|557.83|555.43|555.58|553.18|557.83|555.43|550.83|548.43|0
1646701500000|2022-03-08 01:05:00|555.33|552.93|546.96|544.56|559.08|556.68|546.96|544.56|0
1646701800000|2022-03-08 01:10:00|547.33|544.93|543.08|540.68|547.33|544.93|540.33|537.93|0
1646702100000|2022-03-08 01:15:00|543.46|541.06|539.21|536.81|543.71|541.31|535.96|533.56|0
1646702400000|2022-03-08 01:20:00|538.96|536.56|538.71|536.31|542.96|540.56|538.71|536.31|0
1646702700000|2022-03-08 01:25:00|538.21|535.81|541.96|539.56|541.96|539.56|535.96|533.56|0
1646703000000|2022-03-08 01:30:00|541.71|539.31|535.58|533.18|542.08|539.68|535.33|532.93|0
1646703300000|2022-03-08 01:35:00|535.96|533.56|544.83|542.43|544.83|542.43|535.96|533.56|0
1646703600000|2022-03-08 01:40:00|544.33|541.93|536.96|534.56|544.58|542.18|536.71|534.31|0
1646703900000|2022-03-08 01:45:00|537.58|535.18|537.96|535.56|540.83|538.43|536.96|534.56|0
1646704200000|2022-03-08 01:50:00|537.71|535.31|540.83|538.43|541.33|538.93|536.46|534.06|0
1646704500000|2022-03-08 01:55:00|540.08|537.68|538.33|535.93|540.46|538.06|537.21|534.81|0
1646704800000|2022-03-08 02:00:00|537.96|535.56|539.32|536.92|541.57|539.17|537.08|534.68|0
1646705100000|2022-03-08 02:05:00|539.45|537.05|541.2|538.8|543.2|540.8|536.7|534.3|0
1646705400000|2022-03-08 02:10:00|540.95|538.55|540.32|537.92|541.32|538.92|538.57|536.17|0
1646705700000|2022-03-08 02:15:00|539.7|537.3|539.32|536.92|541.57|539.17|537.57|535.17|0
1646706000000|2022-03-08 02:20:00|539.2|536.8|540.57|538.17|541.7|539.3|539.2|536.8|0
1646706300000|2022-03-08 02:25:00|540.7|538.3|542.45|540.05|543.82|541.42|540.7|538.3|0
1646706600000|2022-03-08 02:30:00|542.7|540.3|540.2|537.8|542.7|540.3|539.7|537.3|0
1646706900000|2022-03-08 02:35:00|540.45|538.05|541.95|539.55|542.2|539.8|539.2|536.8|0
1646707200000|2022-03-08 02:40:00|542.32|539.92|542.2|539.8|544.82|542.42|540.57|538.17|0
1646707500000|2022-03-08 02:45:00|542.82|540.42|545.7|543.3|546.57|544.17|542.2|539.8|0
1646707800000|2022-03-08 02:50:00|546.07|543.67|548.82|546.42|549.82|547.42|545.95|543.55|0
1646708100000|2022-03-08 02:55:00|548.7|546.3|552.2|549.8|553.32|550.92|546.82|544.42|0
1646708400000|2022-03-08 03:00:00|552.57|550.17|550.57|548.17|555.07|552.67|550.57|548.17|0
1646708700000|2022-03-08 03:05:00|550.45|548.05|548.7|546.3|551.82|549.42|547.82|545.42|0
1646709000000|2022-03-08 03:10:00|548.32|545.92|554.7|552.3|555.7|553.3|547.7|545.3|0
1646709300000|2022-03-08 03:15:00|554.95|552.55|555.82|553.42|557.32|554.92|553.32|550.92|0
1646709600000|2022-03-08 03:20:00|556.2|553.8|553.45|551.05|556.82|554.42|553.32|550.92|0
1646709900000|2022-03-08 03:25:00|553.32|550.92|552.82|550.42|553.32|550.92|550.45|548.05|0
1646710200000|2022-03-08 03:30:00|552.32|549.92|550.95|548.55|552.7|550.3|548.7|546.3|0
1646710500000|2022-03-08 03:35:00|550.7|548.3|550.82|548.42|551.07|548.67|548.57|546.17|0
1646710800000|2022-03-08 03:40:00|550.32|547.92|555.57|553.17|555.57|553.17|550.2|547.8|0
1646711100000|2022-03-08 03:45:00|555.45|553.05|555.45|553.05|556.82|554.42|553.32|550.92|0
1646711400000|2022-03-08 03:50:00|555.57|553.17|554.82|552.42|555.82|553.42|553.32|550.92|0
1646711700000|2022-03-08 03:55:00|555.07|552.67|554.2|551.8|556.57|554.17|554.07|551.67|0
1646712000000|2022-03-08 04:00:00|554.32|551.92|554.07|551.67|555.95|553.55|553.82|551.42|0
1646712300000|2022-03-08 04:05:00|554.95|552.55|554.32|551.92|555.32|552.92|553.82|551.42|0
1646712600000|2022-03-08 04:10:00|554.45|552.05|556.32|553.92|557.57|555.17|554.45|552.05|0
1646712900000|2022-03-08 04:15:00|556.45|554.05|556.32|553.92|558.7|556.3|555.45|553.05|0
1646713200000|2022-03-08 04:20:00|557.2|554.8|560.07|557.67|561.7|559.3|556.07|553.67|0
1646713500000|2022-03-08 04:25:00|559.95|557.55|559.07|556.67|560.7|558.3|558.57|556.17|0
1646713800000|2022-03-08 04:30:00|559.32|556.92|559.82|557.42|560.45|558.05|558.32|555.92|0
1646714100000|2022-03-08 04:35:00|559.95|557.55|560.57|558.17|562.82|560.42|558.57|556.17|0
1646714400000|2022-03-08 04:40:00|560.82|558.42|560.57|558.17|562.32|559.92|558.57|556.17|0
1646714700000|2022-03-08 04:45:00|561.45|559.05|561.95|559.55|563.2|560.8|560.82|558.42|0
1646715000000|2022-03-08 04:50:00|561.7|559.3|560.95|558.55|561.95|559.55|560.32|557.92|0
1646715300000|2022-03-08 04:55:00|561.2|558.8|560.82|558.42|562.32|559.92|559.07|556.67|0
1646715600000|2022-03-08 05:00:00|561.2|558.8|561.32|558.92|563.82|561.42|561.07|558.67|0
1646715900000|2022-03-08 05:05:00|561.07|558.67|564.95|562.55|565.82|563.42|558.07|555.67|0
1646716200000|2022-03-08 05:10:00|565.2|562.8|563.57|561.17|566.82|564.42|563.32|560.92|0
1646716500000|2022-03-08 05:15:00|563.7|561.3|563.7|561.3|564.82|562.42|562.82|560.42|0
1646716800000|2022-03-08 05:20:00|563.57|561.17|566.32|563.92|566.95|564.55|563.45|561.05|0
1646717100000|2022-03-08 05:25:00|566.57|564.17|575.82|573.42|575.82|573.42|565.07|562.67|0
1646717400000|2022-03-08 05:30:00|576.2|573.8|573.07|570.67|576.2|573.8|571.32|568.92|0
1646717700000|2022-03-08 05:35:00|573.32|570.92|575.95|573.55|578.07|575.67|571.95|569.55|0
1646718000000|2022-03-08 05:40:00|576.07|573.67|579.82|577.42|580.82|578.42|574.82|572.42|0
1646718300000|2022-03-08 05:45:00|579.57|577.17|580.57|578.17|581.7|579.3|579.07|576.67|0
1646718600000|2022-03-08 05:50:00|580.7|578.3|580.07|577.67|582.07|579.67|579.57|577.17|0
1646718900000|2022-03-08 05:55:00|580.2|577.8|581.45|579.05|581.45|579.05|578.82|576.42|0
1646719200000|2022-03-08 06:00:00|580.7|578.3|574.57|572.17|580.82|578.42|574.57|572.17|0
1646719500000|2022-03-08 06:05:00|574.7|572.3|577.7|575.3|578.07|575.67|573.45|571.05|0
1646719800000|2022-03-08 06:10:00|577.82|575.42|583.45|581.05|586.07|583.67|577.82|575.42|0
1646720100000|2022-03-08 06:15:00|583.57|581.17|589.95|587.55|590.07|587.67|582.82|580.42|0
1646720400000|2022-03-08 06:20:00|589.82|587.42|606.87|603.87|609.25|606.25|588.07|585.67|0
1646720700000|2022-03-08 06:25:00|610.75|607.75|604|601|610.75|607.75|597|594|0
1646721000000|2022-03-08 06:30:00|602.75|599.75|605.5|602.5|606.75|603.75|600.62|597.62|0
1646721300000|2022-03-08 06:35:00|605.75|602.75|603.37|600.37|607.25|604.25|602.37|599.37|0
1646721600000|2022-03-08 06:40:00|603.5|600.5|598.5|595.5|606|603|598.5|595.5|0
1646721900000|2022-03-08 06:45:00|598.75|595.75|598.5|595.5|602.5|599.5|598|595|0
1646722200000|2022-03-08 06:50:00|598.37|595.37|594.5|591.5|599|596|593.75|590.75|0
1646722500000|2022-03-08 06:55:00|594.62|591.62|594.25|591.25|595.25|592.25|590.25|587.25|0
1646722800000|2022-03-08 07:00:00|594.37|591.37|599.25|596.25|600.25|597.25|594|591|0
1646723100000|2022-03-08 07:05:00|599|596|600.12|597.12|601.75|598.75|596.12|593.12|0
1646723400000|2022-03-08 07:10:00|600.5|597.5|605.25|602.25|607|604|600.25|597.25|0
1646723700000|2022-03-08 07:15:00|606|603|596.02|593.02|608|605|595.77|592.77|0
1646724000000|2022-03-08 07:20:00|595.77|592.77|593.01|590.01|596.77|593.77|592.01|589.01|0
1646724300000|2022-03-08 07:25:00|593.26|590.26|584.14|581.14|595.01|592.01|583.27|580.27|0
1646724600000|2022-03-08 07:30:00|584.27|581.27|587.38|584.38|587.88|584.88|582.89|579.89|0
1646724900000|2022-03-08 07:35:00|586.76|583.76|586.88|583.88|588.26|585.26|584.39|581.39|0
1646725200000|2022-03-08 07:40:00|586.63|583.63|580.14|577.14|588.13|585.13|578.39|575.39|0
1646725500000|2022-03-08 07:45:00|578.64|575.64|582.64|579.64|584.02|581.02|578.39|575.39|0
1646725800000|2022-03-08 07:50:00|582.89|579.89|589.38|586.38|592.63|589.63|582.77|579.77|0
1646726100000|2022-03-08 07:55:00|589.76|586.76|592.88|589.88|596.26|593.26|589.76|586.76|0
1646726400000|2022-03-08 08:00:00|592.26|589.26|579.52|576.52|594.38|591.38|578.77|575.77|0
1646726700000|2022-03-08 08:05:00|578.97|576.57|574.47|572.07|581.09|578.69|574.34|571.94|0
1646727000000|2022-03-08 08:10:00|575.47|573.07|555.73|553.33|576.22|573.82|554.98|552.58|0
1646727300000|2022-03-08 08:15:00|555.35|552.95|553.21|550.81|563.96|561.56|553.21|550.81|0
1646727600000|2022-03-08 08:20:00|552.83|550.43|543.08|540.68|553.46|551.06|541.33|538.93|0
1646727900000|2022-03-08 08:25:00|542.21|539.81|533.46|531.06|546.58|544.18|532.83|530.43|0
1646728200000|2022-03-08 08:30:00|533.83|531.43|540.82|538.42|540.95|538.55|532.83|530.43|0
1646728500000|2022-03-08 08:35:00|541.45|539.05|536.33|533.93|541.82|539.42|533.83|531.43|0
1646728800000|2022-03-08 08:40:00|536.83|534.43|545.57|543.17|546.32|543.92|531.33|528.93|0
1646729100000|2022-03-08 08:45:00|545.95|543.55|541.95|539.55|548.95|546.55|536.58|534.18|0
1646729400000|2022-03-08 08:50:00|542.2|539.8|547.45|545.05|552.7|550.3|540.95|538.55|0
1646729700000|2022-03-08 08:55:00|547.95|545.55|543.2|540.8|549.95|547.55|542.2|539.8|0
1646730000000|2022-03-08 09:00:00|544.2|541.8|534.83|532.43|544.57|542.17|532.46|530.06|0
1646730300000|2022-03-08 09:05:00|534.58|532.18|540.82|538.42|543.32|540.92|532.83|530.43|0
1646730600000|2022-03-08 09:10:00|540.7|538.3|536.46|534.06|540.7|538.3|533.83|531.43|0
1646730900000|2022-03-08 09:15:00|536.83|534.43|533.57|531.17|536.83|534.43|531.58|529.18|0
1646731200000|2022-03-08 09:20:00|533.82|531.42|538.32|535.92|541.2|538.8|532.82|530.42|0
1646731500000|2022-03-08 09:25:00|537.45|535.05|540.95|538.55|541.7|539.3|537.07|534.67|0
1646731800000|2022-03-08 09:30:00|540.82|538.42|535.7|533.3|544.32|541.92|534.07|531.67|0
1646732100000|2022-03-08 09:35:00|536.45|534.05|537.2|534.8|541.07|538.67|536.07|533.67|0
1646732400000|2022-03-08 09:40:00|538.57|536.17|538.82|536.42|541.7|539.3|537.2|534.8|0
1646732700000|2022-03-08 09:45:00|539.7|537.3|542.7|540.3|546.2|543.8|539.7|537.3|0
1646733000000|2022-03-08 09:50:00|543.07|540.67|536.95|534.55|544.07|541.67|536.57|534.17|0
1646733300000|2022-03-08 09:55:00|536.45|534.05|538.07|535.67|540.82|538.42|535.07|532.67|0
1646733600000|2022-03-08 10:00:00|537.45|535.05|541.07|538.67|542.2|539.8|536.45|534.05|0
1646733900000|2022-03-08 10:05:00|541.7|539.3|546.57|544.17|546.57|544.17|540.2|537.8|0
1646734200000|2022-03-08 10:10:00|546.32|543.92|542.07|539.67|546.82|544.42|541.32|538.92|0
1646734500000|2022-03-08 10:15:00|542.57|540.17|556.45|554.05|556.82|554.42|542.32|539.92|0
1646734800000|2022-03-08 10:20:00|557.07|554.67|552.45|550.05|557.07|554.67|551.82|549.42|0
1646735100000|2022-03-08 10:25:00|552.07|549.67|539.82|537.42|552.57|550.17|539.32|536.92|0
1646735400000|2022-03-08 10:30:00|540.2|537.8|544.07|541.67|545.82|543.42|540.2|537.8|0
1646735700000|2022-03-08 10:35:00|543.82|541.42|545.57|543.17|545.57|543.17|540.07|537.67|0
1646736000000|2022-03-08 10:40:00|545.07|542.67|541.95|539.55|550.45|548.05|539.7|537.3|0
1646736300000|2022-03-08 10:45:00|541.82|539.42|537.57|535.17|544.45|542.05|536.57|534.17|0
1646736600000|2022-03-08 10:50:00|537.07|534.67|537.07|534.67|538.95|536.55|532.7|530.3|0
1646736900000|2022-03-08 10:55:00|536.82|534.42|537.2|534.8|537.82|535.42|532.95|530.55|0
1646737200000|2022-03-08 11:00:00|536.95|534.55|536.07|533.67|540.07|537.67|535.82|533.42|0
1646737500000|2022-03-08 11:05:00|535.57|533.17|539.45|537.05|542.7|540.3|535.2|532.8|0
1646737800000|2022-03-08 11:10:00|539.57|537.17|537.45|535.05|540.45|538.05|535.57|533.17|0
1646738100000|2022-03-08 11:15:00|537.2|534.8|544.45|542.05|545.07|542.67|537.07|534.67|0
1646738400000|2022-03-08 11:20:00|543.95|541.55|538.32|535.92|544.2|541.8|537.57|535.17|0
1646738700000|2022-03-08 11:25:00|537.95|535.55|535.7|533.3|538.7|536.3|534.07|531.67|0
1646739000000|2022-03-08 11:30:00|535.57|533.17|535.45|533.05|539.07|536.67|534.57|532.17|0
1646739300000|2022-03-08 11:35:00|536.2|533.8|536.32|533.92|538.2|535.8|535.7|533.3|0
1646739600000|2022-03-08 11:40:00|536.07|533.67|537.2|534.8|541.32|538.92|535.95|533.55|0
1646739900000|2022-03-08 11:45:00|537.45|535.05|533.82|531.42|540.95|538.55|532.82|530.42|0
1646740200000|2022-03-08 11:50:00|534.45|532.05|535.57|533.17|537.32|534.92|532.7|530.3|0
1646740500000|2022-03-08 11:55:00|535.32|532.92|531.32|528.92|535.57|533.17|531.32|528.92|0
1646740800000|2022-03-08 12:00:00|531.7|529.3|526.82|524.42|533.2|530.8|526.82|524.42|0
1646741100000|2022-03-08 12:05:00|527.07|524.67|526.2|523.8|528.32|525.92|526.2|523.8|0
1646741400000|2022-03-08 12:10:00|526.07|523.67|518.45|516.05|526.07|523.67|517.83|515.43|0
1646741700000|2022-03-08 12:15:00|518.57|516.17|522.32|519.92|522.57|520.17|517.82|515.42|0
1646742000000|2022-03-08 12:20:00|522.7|520.3|524.32|521.92|525.07|522.67|522.57|520.17|0
1646742300000|2022-03-08 12:25:00|524.07|521.67|529.32|526.92|530.07|527.67|519.95|517.55|0
1646742600000|2022-03-08 12:30:00|529.45|527.05|527.82|525.42|534.2|531.8|527.32|524.92|0
1646742900000|2022-03-08 12:35:00|527.95|525.55|532.32|529.92|533.32|530.92|527.95|525.55|0
1646743200000|2022-03-08 12:40:00|532.07|529.67|542.45|540.05|542.45|540.05|530.82|528.42|0
1646743500000|2022-03-08 12:45:00|541.82|539.42|544.32|541.92|547.57|545.17|541.7|539.3|0
1646743800000|2022-03-08 12:50:00|545.45|543.05|550.07|547.67|550.07|547.67|545.45|543.05|0
1646744100000|2022-03-08 12:55:00|549.95|547.55|546.07|543.67|550.2|547.8|545.07|542.67|0
1646744400000|2022-03-08 13:00:00|546.2|543.8|545.07|542.67|552.32|549.92|544.7|542.3|0
1646744700000|2022-03-08 13:05:00|544.57|542.17|544.57|542.17|547.45|545.05|542.32|539.92|0
1646745000000|2022-03-08 13:10:00|543.95|541.55|562.95|560.55|564.32|561.92|543.82|541.42|0
1646745300000|2022-03-08 13:15:00|561.57|559.17|559.45|557.05|563.32|560.92|557.07|554.67|0
1646745600000|2022-03-08 13:20:00|559.07|556.67|562.2|559.8|563.7|561.3|558.07|555.67|0
1646745900000|2022-03-08 13:25:00|561.82|559.42|556.82|554.42|562.57|560.17|556.07|553.67|0
1646746200000|2022-03-08 13:30:00|556.7|554.3|559.07|556.67|561.07|558.67|556.07|553.67|0
1646746500000|2022-03-08 13:35:00|558.82|556.42|550.21|547.81|559.95|557.55|549.46|547.06|0
1646746800000|2022-03-08 13:40:00|550.33|547.93|551.32|548.92|551.82|549.42|545.33|542.93|0
1646747100000|2022-03-08 13:45:00|550.95|548.55|547.95|545.55|552.32|549.92|545.57|543.17|0
1646747400000|2022-03-08 13:50:00|548.2|545.8|545.32|542.92|551.57|549.17|541.82|539.42|0
1646747700000|2022-03-08 13:55:00|545.07|542.67|549.45|547.05|550.7|548.3|543.57|541.17|0
1646748000000|2022-03-08 14:00:00|549.82|547.42|549.57|547.17|553.32|550.92|546.7|544.3|0
1646748300000|2022-03-08 14:05:00|549.07|546.67|555.82|553.42|556.07|553.67|546.32|543.92|0
1646748600000|2022-03-08 14:10:00|555.57|553.17|555.45|553.05|556.57|554.17|551.07|548.67|0
1646748900000|2022-03-08 14:15:00|555.82|553.42|550.82|548.42|555.82|553.42|547.95|545.55|0
1646749200000|2022-03-08 14:20:00|551.32|548.92|542.32|539.92|551.32|548.92|542.32|539.92|0
1646749500000|2022-03-08 14:25:00|543.82|541.42|550.45|548.05|551.82|549.42|543.57|541.17|0
1646749800000|2022-03-08 14:30:00|551.45|549.05|557.32|554.92|558.95|556.55|543.82|541.42|0
1646750100000|2022-03-08 14:35:00|557.82|555.42|564.07|561.67|564.07|561.67|536.82|534.42|0
1646750400000|2022-03-08 14:40:00|564.82|562.42|542.57|540.17|569.57|567.17|538.2|535.8|0
1646750700000|2022-03-08 14:45:00|542.7|540.3|551.07|548.67|551.2|548.8|536.82|534.42|0
1646751000000|2022-03-08 14:50:00|550.07|547.67|561.7|559.3|563.82|561.42|544.7|542.3|0
1646751300000|2022-03-08 14:55:00|563.07|560.67|560.82|558.42|566.2|563.8|558.57|556.17|0
1646751600000|2022-03-08 15:00:00|563.95|561.55|579.82|577.42|581.82|579.42|563.32|560.92|0
1646751900000|2022-03-08 15:05:00|580.33|577.93|588.82|586.42|589.32|586.92|578.83|576.43|0
1646752200000|2022-03-08 15:10:00|589.07|586.67|581.82|579.42|590.07|587.67|580.08|577.68|0
1646752500000|2022-03-08 15:15:00|581.7|579.3|558.58|556.18|582.07|579.67|558.58|556.18|0
1646752800000|2022-03-08 15:20:00|559.58|557.18|574.33|571.93|574.33|571.93|556.33|553.93|0
1646753100000|2022-03-08 15:25:00|574.46|572.06|584.32|581.92|584.32|581.92|574.46|572.06|0
1646753400000|2022-03-08 15:30:00|584.95|582.55|591.45|589.05|593.82|591.42|575.46|573.06|0
1646753700000|2022-03-08 15:35:00|592.32|589.92|589.07|586.67|592.82|590.42|584.2|581.8|0
1646754000000|2022-03-08 15:40:00|587.07|584.67|579.58|577.18|589.32|586.92|577.58|575.18|0
1646754300000|2022-03-08 15:45:00|578.33|575.93|572.32|569.92|583.57|581.17|572.32|569.92|0
1646754600000|2022-03-08 15:50:00|574.32|571.92|560.21|557.81|582.32|579.92|559.83|557.43|0
1646754900000|2022-03-08 15:55:00|561.58|559.18|555.21|552.81|566.7|564.3|554.08|551.68|0
1646755200000|2022-03-08 16:00:00|555.83|553.43|553.57|551.17|563.33|560.93|550.57|548.17|0
1646755500000|2022-03-08 16:05:00|552.07|549.67|569.07|566.67|572.07|569.67|552.07|549.67|0
1646755800000|2022-03-08 16:10:00|568.57|566.17|566.07|563.67|572.07|569.67|562.82|560.42|0
1646756100000|2022-03-08 16:15:00|564.82|562.42|566.57|564.17|574.57|572.17|562.82|560.42|0
1646756400000|2022-03-08 16:20:00|565.57|563.17|578.32|575.92|578.32|575.92|564.82|562.42|0
1646756700000|2022-03-08 16:25:00|578.82|576.42|581.82|579.42|584.57|582.17|574.82|572.42|0
1646757000000|2022-03-08 16:30:00|581.57|579.17|587.82|585.42|596.32|593.92|580.45|578.05|0
1646757300000|2022-03-08 16:35:00|588.07|585.67|589.57|587.17|591.32|588.92|584.07|581.67|0
1646757600000|2022-03-08 16:40:00|588.57|586.17|589.07|586.67|594.07|591.67|582.32|579.92|0
1646757900000|2022-03-08 16:45:00|589.2|586.8|572.7|570.3|589.2|586.8|568.57|566.17|0
1646758200000|2022-03-08 16:50:00|572.32|569.92|566.45|564.05|574.82|572.42|565.32|562.92|0
1646758500000|2022-03-08 16:55:00|566.57|564.17|570.45|568.05|572.07|569.67|561.57|559.17|0
1646758800000|2022-03-08 17:00:00|569.82|567.42|552.32|549.92|571.07|568.67|548.58|546.18|0
1646759100000|2022-03-08 17:05:00|551.82|549.42|542.21|539.81|551.82|549.42|538.58|536.18|0
1646759400000|2022-03-08 17:10:00|542.33|539.93|520.46|518.06|542.33|539.93|520.46|518.06|0
1646759700000|2022-03-08 17:15:00|518.83|516.43|506.82|504.42|523.21|520.81|502.98|500.58|0
1646760000000|2022-03-08 17:20:00|506.32|503.92|520.95|518.55|522.07|519.67|505.07|502.67|0
1646760300000|2022-03-08 17:25:00|521.07|518.67|510.32|507.92|528.82|526.42|507.33|504.93|0
1646760600000|2022-03-08 17:30:00|509.07|506.67|502.33|499.93|518.07|515.67|501.58|499.18|0
1646760900000|2022-03-08 17:35:00|502.83|500.43|499.71|497.31|510.33|507.93|498.83|496.43|0
1646761200000|2022-03-08 17:40:00|499.08|496.68|498.08|495.68|508.58|506.18|495.83|493.43|0
1646761500000|2022-03-08 17:45:00|499.58|497.18|499.08|496.68|504.33|501.93|494.83|492.43|0
1646761800000|2022-03-08 17:50:00|498.58|496.18|493.08|490.68|509.82|507.42|492.83|490.43|0
1646762100000|2022-03-08 17:55:00|493.21|490.81|496.08|493.68|500.08|497.68|493.21|490.81|0
1646762400000|2022-03-08 18:00:00|495.83|493.43|482.58|480.18|495.83|493.43|482.58|480.18|0
1646762700000|2022-03-08 18:05:00|482.83|480.43|478.57|476.17|485.71|483.31|478.33|475.93|0
1646763000000|2022-03-08 18:10:00|478.07|475.67|484.46|482.06|485.33|482.93|476.58|474.18|0
1646763300000|2022-03-08 18:15:00|484.58|482.18|483.58|481.18|487.82|485.42|480.58|478.18|0
1646763600000|2022-03-08 18:20:00|483.08|480.68|498.07|495.67|498.57|496.17|483.08|480.68|0
1646763900000|2022-03-08 18:25:00|498.7|496.3|511.32|508.92|512.82|510.42|498.07|495.67|0
1646764200000|2022-03-08 18:30:00|510.82|508.42|522.82|520.42|527.57|525.17|510.82|508.42|0
1646764500000|2022-03-08 18:35:00|522.7|520.3|526.32|523.92|529.32|526.92|519.95|517.55|0
1646764800000|2022-03-08 18:40:00|526.57|524.17|528.58|526.18|537.58|535.18|526.33|523.93|0
1646765100000|2022-03-08 18:45:00|528.21|525.81|537.33|534.93|540.58|538.18|527.08|524.68|0
1646765400000|2022-03-08 18:50:00|538.08|535.68|544.58|542.18|547.32|544.92|536.58|534.18|0
1646765700000|2022-03-08 18:55:00|544.33|541.93|553.08|550.68|553.57|551.17|544.33|541.93|0
1646766000000|2022-03-08 19:00:00|553.33|550.93|561.32|558.92|570.07|567.67|552.08|549.68|0
1646766300000|2022-03-08 19:05:00|563.32|560.92|553.08|550.68|564.07|561.67|548.33|545.93|0
1646766600000|2022-03-08 19:10:00|552.83|550.43|557.08|554.68|565.57|563.17|552.46|550.06|0
1646766900000|2022-03-08 19:15:00|557.83|555.43|557.08|554.68|562.45|560.05|551.33|548.93|0
1646767200000|2022-03-08 19:20:00|556.58|554.18|551.21|548.81|566.95|564.55|548.83|546.43|0
1646767500000|2022-03-08 19:25:00|551.33|548.93|540.08|537.68|554.58|552.18|538.58|536.18|0
1646767800000|2022-03-08 19:30:00|541.08|538.68|550.33|547.93|551.83|549.43|536.33|533.93|0
1646768100000|2022-03-08 19:35:00|548.71|546.31|536.83|534.43|549.08|546.68|534.08|531.68|0
1646768400000|2022-03-08 19:40:00|537.46|535.06|535.08|532.68|544.95|542.55|534.58|532.18|0
1646768700000|2022-03-08 19:45:00|531.33|528.93|522.08|519.68|532.58|530.18|522.08|519.68|0
1646769000000|2022-03-08 19:50:00|522.46|520.06|533.58|531.18|533.83|531.43|521.58|519.18|0
1646769300000|2022-03-08 19:55:00|532.08|529.68|532.46|530.06|539.83|537.43|526.33|523.93|0
1646769600000|2022-03-08 20:00:00|533.83|531.43|515.08|512.68|535.58|533.18|513.83|511.43|0
1646769900000|2022-03-08 20:05:00|517.33|514.93|521.71|519.31|523.96|521.56|516.08|513.68|0
1646770200000|2022-03-08 20:10:00|520.33|517.93|527.21|524.81|536.08|533.68|518.83|516.43|0
1646770500000|2022-03-08 20:15:00|526.58|524.18|532.46|530.06|534.83|532.43|524.71|522.31|0
1646770800000|2022-03-08 20:20:00|532.33|529.93|537.08|534.68|542.58|540.18|532.08|529.68|0
1646771100000|2022-03-08 20:25:00|536.33|533.93|558.7|556.3|558.7|556.3|536.33|533.93|0
1646771400000|2022-03-08 20:30:00|557.57|555.17|570.57|568.17|573.7|571.3|556.82|554.42|0
1646771700000|2022-03-08 20:35:00|570.82|568.42|560.07|557.67|573.82|571.42|560.07|557.67|0
1646772000000|2022-03-08 20:40:00|558.07|555.67|571.07|568.67|571.07|568.67|555.07|552.67|0
1646772300000|2022-03-08 20:45:00|572.57|570.17|574.95|572.55|577.2|574.8|565.82|563.42|0
1646772600000|2022-03-08 20:50:00|575.07|572.67|571.07|568.67|575.32|572.92|557.32|554.92|0
1646772900000|2022-03-08 20:55:00|572.07|569.67|580.07|577.67|585.82|583.42|571.57|569.17|0
1646773200000|2022-03-08 21:00:00|582.66|580.58|592.04|589.96|595.16|593.08|582.66|580.58|0
1646773500000|2022-03-08 21:05:00|592.16|590.08|594.91|592.83|596.66|594.58|591.16|589.08|0
1646773800000|2022-03-08 21:10:00|594.54|592.46|592.41|590.33|594.54|592.46|589.16|587.08|0
1646774100000|2022-03-08 21:15:00|593.42|590.82|597.92|595.32|598.17|595.57|593.42|590.82|0
1646774400000|2022-03-08 21:20:00|598.3|595.7|599.05|596.45|599.92|597.32|597.67|595.07|0
1646774700000|2022-03-08 21:25:00|598.92|596.32|597.8|595.2|600.67|598.07|597.8|595.2|0
1646775000000|2022-03-08 21:30:00|597.67|595.07|600.17|597.57|600.67|598.07|597.42|594.82|0
1646775300000|2022-03-08 21:35:00|600.42|597.82|601.17|598.57|601.17|598.57|598.92|596.32|0
1646775600000|2022-03-08 21:40:00|600.92|598.32|602.17|599.57|602.92|600.32|600.42|597.82|0
1646775900000|2022-03-08 21:45:00|601.92|599.32|598.3|595.7|602.8|600.2|598.3|595.7|0
1646776200000|2022-03-08 21:50:00|598.92|596.32|598.17|595.57|599.05|596.45|595.42|592.82|0
1646776500000|2022-03-08 21:55:00|598.05|595.45|599.05|596.45|600.42|597.82|596.92|594.32|0
1646776800000|2022-03-08 22:00:00|598.29|595.69|598.7|596.1|599.46|596.86|598.29|595.69|0
1646777100000|2022-03-08 22:05:00|598.91|596.31|600.4|597.8|600.4|597.8|598.84|596.24|0
1646777400000|2022-03-08 22:10:00|600.37|597.77|599.21|596.61|600.37|597.77|598.22|595.62|0
1646777700000|2022-03-08 22:15:00|599.1|596.5|598.99|596.39|599.71|597.11|598.88|596.28|0
1646778000000|2022-03-08 22:20:00|598.84|596.24|599.71|597.11|599.71|597.11|598.22|595.62|0
1646778300000|2022-03-08 22:25:00|599.97|597.37|600.22|597.62|600.33|597.73|598.88|596.28|0
1646778600000|2022-03-08 22:30:00|600.07|597.47|600.37|597.77|600.59|597.99|600.04|597.44|0
1646778900000|2022-03-08 22:35:00|600.91|598.31|600.95|598.35|601.1|598.5|600.91|598.31|0
1646779200000|2022-03-08 22:40:00|601.06|598.46|601.06|598.46|601.28|598.68|601.06|598.46|0
1646779500000|2022-03-08 22:45:00|601.1|598.5|600.04|597.44|601.1|598.5|599.97|597.37|0
1646779800000|2022-03-08 22:50:00|600.8|598.2|600.42|597.82|600.88|598.28|600.18|597.58|0
1646780100000|2022-03-08 22:55:00|600.46|597.86|599.6|597|600.53|597.93|599.57|596.97|0
1646780400000|2022-03-08 23:00:00|598.55|595.95|592.3|589.7|598.55|595.95|591.55|588.95|0
1646780700000|2022-03-08 23:05:00|592.17|589.57|593.17|590.57|593.8|591.2|591.67|589.07|0
1646781000000|2022-03-08 23:10:00|593.42|590.82|591.17|588.57|595.42|592.82|590.8|588.2|0
1646781300000|2022-03-08 23:15:00|591.42|588.82|592.8|590.2|594.3|591.7|591.42|588.82|0
1646781600000|2022-03-08 23:20:00|593.17|590.57|592.67|590.07|594.8|592.2|591.67|589.07|0
1646781900000|2022-03-08 23:25:00|592.8|590.2|589.92|587.32|593.3|590.7|589.67|587.07|0
1646782200000|2022-03-08 23:30:00|588.42|585.82|585.17|582.57|588.42|585.82|583.92|581.32|0
1646782500000|2022-03-08 23:35:00|584.92|582.32|585.05|582.45|585.55|582.95|583.92|581.32|0
1646782800000|2022-03-08 23:40:00|584.92|582.32|584.3|581.7|585.92|583.32|583.67|581.07|0
1646783100000|2022-03-08 23:45:00|584.17|581.57|585.17|582.57|585.67|583.07|581.67|579.07|0
1646783400000|2022-03-08 23:50:00|585.3|582.7|583.17|580.57|587.17|584.57|581.92|579.32|0
1646783700000|2022-03-08 23:55:00|582.92|580.32|582.17|579.57|585.42|582.82|580.67|578.07|0
1646784000000|2022-03-09 00:00:00|581.67|579.07|579.55|576.95|582.05|579.45|578.55|575.95|0
1646784300000|2022-03-09 00:05:00|579.67|577.07|579.17|576.57|580.42|577.82|577.92|575.32|0
1646784600000|2022-03-09 00:10:00|579.42|576.82|580.67|578.07|581.17|578.57|579.05|576.45|0
1646784900000|2022-03-09 00:15:00|580.8|578.2|580.92|578.32|581.17|578.57|575.92|573.32|0
1646785200000|2022-03-09 00:20:00|580.67|578.07|577.92|575.32|581.17|578.57|576.67|574.07|0
1646785500000|2022-03-09 00:25:00|578.17|575.57|575.92|573.32|578.17|575.57|574.42|571.82|0
1646785800000|2022-03-09 00:30:00|575.8|573.2|580.92|578.32|581.55|578.95|575.8|573.2|0
1646786100000|2022-03-09 00:35:00|581.05|578.45|580.05|577.45|581.17|578.57|578.05|575.45|0
1646786400000|2022-03-09 00:40:00|579.92|577.32|577.42|574.82|580.42|577.82|577.42|574.82|0
1646786700000|2022-03-09 00:45:00|577.3|574.7|576.3|573.7|579.05|576.45|576.3|573.7|0
1646787000000|2022-03-09 00:50:00|576.42|573.82|575.67|573.07|577.42|574.82|574.55|571.95|0
1646787300000|2022-03-09 00:55:00|575.17|572.57|574.17|571.57|576.42|573.82|573.67|571.07|0
1646787600000|2022-03-09 01:00:00|572.67|570.07|576.05|573.45|576.17|573.57|570.17|567.57|0
1646787900000|2022-03-09 01:05:00|575.92|573.32|572.42|569.82|577.17|574.57|571.3|568.7|0
1646788200000|2022-03-09 01:10:00|572.3|569.7|573.42|570.82|573.42|570.82|569.92|567.32|0
1646788500000|2022-03-09 01:15:00|573.92|571.32|576.55|573.95|577.42|574.82|573.8|571.2|0
1646788800000|2022-03-09 01:20:00|576.42|573.82|579.55|576.95|580.42|577.82|575.42|572.82|0
1646789100000|2022-03-09 01:25:00|579.8|577.2|577.8|575.2|580.55|577.95|577.55|574.95|0
1646789400000|2022-03-09 01:30:00|578.17|575.57|562.67|560.07|578.8|576.2|560.05|557.45|0
1646789700000|2022-03-09 01:35:00|562.92|560.32|561.67|559.07|563.92|561.32|559.92|557.32|0
1646790000000|2022-03-09 01:40:00|561.55|558.95|559.8|557.2|564.42|561.82|558.17|555.57|0
1646790300000|2022-03-09 01:45:00|560.17|557.57|559.8|557.2|560.42|557.82|557.67|555.07|0
1646790600000|2022-03-09 01:50:00|559.92|557.32|566.67|564.07|568.17|565.57|558.67|556.07|0
1646790900000|2022-03-09 01:55:00|566.92|564.32|567.42|564.82|567.8|565.2|564.42|561.82|0
1646791200000|2022-03-09 02:00:00|567.67|565.07|565.92|563.32|567.67|565.07|560.8|558.2|0
1646791500000|2022-03-09 02:05:00|566.05|563.45|565.17|562.57|567.67|565.07|564.42|561.82|0
1646791800000|2022-03-09 02:10:00|564.92|562.32|563.8|561.2|565.17|562.57|563.05|560.45|0
1646792100000|2022-03-09 02:15:00|563.92|561.32|565.17|562.57|567.67|565.07|563.92|561.32|0
1646792400000|2022-03-09 02:20:00|565.05|562.45|566.92|564.32|567.17|564.57|563.17|560.57|0
1646792700000|2022-03-09 02:25:00|566.8|564.2|562.67|560.07|567.17|564.57|562.67|560.07|0
1646793000000|2022-03-09 02:30:00|563.05|560.45|566.42|563.82|568.3|565.7|562.92|560.32|0
1646793300000|2022-03-09 02:35:00|565.8|563.2|573.42|570.82|573.42|570.82|564.92|562.32|0
1646793600000|2022-03-09 02:40:00|573.3|570.7|573.67|571.07|574.67|572.07|570.55|567.95|0
1646793900000|2022-03-09 02:45:00|573.92|571.32|574.55|571.95|574.67|572.07|571.42|568.82|0
1646794200000|2022-03-09 02:50:00|574.67|572.07|578.92|576.32|580.17|577.57|574.3|571.7|0
1646794500000|2022-03-09 02:55:00|578.67|576.07|576.05|573.45|579.05|576.45|575.42|572.82|0
1646794800000|2022-03-09 03:00:00|575.92|573.32|578.55|575.95|578.92|576.32|574.92|572.32|0
1646795100000|2022-03-09 03:05:00|578.42|575.82|578.92|576.32|579.92|577.32|577.67|575.07|0
1646795400000|2022-03-09 03:10:00|579.17|576.57|580.55|577.95|581.17|578.57|577.8|575.2|0
1646795700000|2022-03-09 03:15:00|580.67|578.07|584.42|581.82|586.55|583.95|580.05|577.45|0
1646796000000|2022-03-09 03:20:00|584.3|581.7|578.8|576.2|584.42|581.82|577.92|575.32|0
1646796300000|2022-03-09 03:25:00|579.42|576.82|580.55|577.95|580.55|577.95|578.3|575.7|0
1646796600000|2022-03-09 03:30:00|580.92|578.32|576.8|574.2|580.92|578.32|576.05|573.45|0
1646796900000|2022-03-09 03:35:00|576.67|574.07|576.67|574.07|577.92|575.32|575.05|572.45|0
1646797200000|2022-03-09 03:40:00|576.8|574.2|576.92|574.32|578.55|575.95|576.55|573.95|0
1646797500000|2022-03-09 03:45:00|576.42|573.82|576.67|574.07|577.17|574.57|575.3|572.7|0
1646797800000|2022-03-09 03:50:00|576.92|574.32|576.8|574.2|577.42|574.82|576.42|573.82|0
1646798100000|2022-03-09 03:55:00|576.92|574.32|582.42|579.82|584.17|581.57|576.92|574.32|0
1646798400000|2022-03-09 04:00:00|582.17|579.57|572.67|570.07|582.17|579.57|571.55|568.95|0
1646798700000|2022-03-09 04:05:00|572.3|569.7|571.17|568.57|572.67|570.07|569.42|566.82|0
1646799000000|2022-03-09 04:10:00|570.92|568.32|568.42|565.82|573.8|571.2|568.42|565.82|0
1646799300000|2022-03-09 04:15:00|568.3|565.7|567.8|565.2|570.17|567.57|567.8|565.2|0
1646799600000|2022-03-09 04:20:00|567.3|564.7|566.55|563.95|567.92|565.32|565.05|562.45|0
1646799900000|2022-03-09 04:25:00|566.42|563.82|558.18|555.58|568.93|566.33|558.06|555.46|0
1646800200000|2022-03-09 04:30:00|558.06|555.46|559.43|556.83|560.18|557.58|556.93|554.33|0
1646800500000|2022-03-09 04:35:00|559.06|556.46|556.43|553.83|559.93|557.33|556.18|553.58|0
1646800800000|2022-03-09 04:40:00|556.18|553.58|559.18|556.58|560.31|557.71|556.18|553.58|0
1646801100000|2022-03-09 04:45:00|558.93|556.33|557.06|554.46|560.81|558.21|556.81|554.21|0
1646801400000|2022-03-09 04:50:00|557.68|555.08|558.31|555.71|559.18|556.58|556.43|553.83|0
1646801700000|2022-03-09 04:55:00|558.18|555.58|559.93|557.33|560.18|557.58|556.68|554.08|0
1646802000000|2022-03-09 05:00:00|559.81|557.21|564.06|561.46|564.81|562.21|559.81|557.21|0
1646802300000|2022-03-09 05:05:00|563.56|560.96|564.68|562.08|564.68|562.08|563.31|560.71|0
1646802600000|2022-03-09 05:10:00|564.43|561.83|565.31|562.71|565.81|563.21|562.56|559.96|0
1646802900000|2022-03-09 05:15:00|565.18|562.58|567.43|564.83|569.93|567.33|564.81|562.21|0
1646803200000|2022-03-09 05:20:00|567.56|564.96|566.06|563.46|567.93|565.33|564.93|562.33|0
1646803500000|2022-03-09 05:25:00|565.93|563.33|560.18|557.58|567.06|564.46|558.31|555.71|0
1646803800000|2022-03-09 05:30:00|560.31|557.71|567.31|564.71|567.31|564.71|559.81|557.21|0
1646804100000|2022-03-09 05:35:00|567.81|565.21|575.92|573.32|576.05|573.45|566.56|563.96|0
1646804400000|2022-03-09 05:40:00|576.17|573.57|573.55|570.95|576.17|573.57|572.06|569.46|0
1646804700000|2022-03-09 05:45:00|572.92|570.32|578.3|575.7|579.05|576.45|572.3|569.7|0
1646805000000|2022-03-09 05:50:00|578.05|575.45|577.3|574.7|580.92|578.32|576.3|573.7|0
1646805300000|2022-03-09 05:55:00|577.17|574.57|573.92|571.32|577.8|575.2|573.55|570.95|0
1646805600000|2022-03-09 06:00:00|573.55|570.95|573.3|570.7|573.92|571.32|569.43|566.83|0
1646805900000|2022-03-09 06:05:00|573.05|570.45|565.68|563.08|573.8|571.2|565.06|562.46|0
1646806200000|2022-03-09 06:10:00|566.06|563.46|567.06|564.46|567.06|564.46|562.93|560.33|0
1646806500000|2022-03-09 06:15:00|566.31|563.71|563.93|561.33|566.31|563.71|562.06|559.46|0
1646806800000|2022-03-09 06:20:00|563.56|560.96|566.68|564.08|566.81|564.21|561.18|558.58|0
1646807100000|2022-03-09 06:25:00|566.81|564.21|564.18|561.58|569.06|566.46|564.06|561.46|0
1646807400000|2022-03-09 06:30:00|564.06|561.46|559.56|556.96|567.31|564.71|559.43|556.83|0
1646807700000|2022-03-09 06:35:00|559.68|557.08|567.06|564.46|567.06|564.46|556.56|553.96|0
1646808000000|2022-03-09 06:40:00|566.81|564.21|568.56|565.96|570.68|568.08|566.56|563.96|0
1646808300000|2022-03-09 06:45:00|568.68|566.08|570.81|568.21|571.55|568.95|566.43|563.83|0
1646808600000|2022-03-09 06:50:00|571.05|568.45|562.93|560.33|571.05|568.45|560.31|557.71|0
1646808900000|2022-03-09 06:55:00|563.81|561.21|562.56|559.96|563.81|561.21|560.06|557.46|0
1646809200000|2022-03-09 07:00:00|561.43|558.83|564.31|561.71|570.31|567.71|560.81|558.21|0
1646809500000|2022-03-09 07:05:00|563.81|561.21|558.81|556.21|563.81|561.21|557.31|554.71|0
1646809800000|2022-03-09 07:10:00|558.56|555.96|558.81|556.21|560.31|557.71|556.68|554.08|0
1646810100000|2022-03-09 07:15:00|559.06|556.46|554.18|551.58|559.06|556.46|553.81|551.21|0
1646810400000|2022-03-09 07:20:00|553.93|551.33|552.18|549.58|555.06|552.46|551.81|549.21|0
1646810700000|2022-03-09 07:25:00|552.81|550.21|538.18|535.58|552.93|550.33|537.43|534.83|0
1646811000000|2022-03-09 07:30:00|539.18|536.58|541.43|538.83|544.43|541.83|535.81|533.21|0
1646811300000|2022-03-09 07:35:00|541.31|538.71|539.43|536.83|543.81|541.21|539.43|536.83|0
1646811600000|2022-03-09 07:40:00|539.31|536.71|542.93|540.33|544.06|541.46|537.18|534.58|0
1646811900000|2022-03-09 07:45:00|541.06|538.46|540.68|538.08|546.18|543.58|540.68|538.08|0
1646812200000|2022-03-09 07:50:00|541.06|538.46|537.56|534.96|541.43|538.83|535.31|532.71|0
1646812500000|2022-03-09 07:55:00|537.43|534.83|536.18|533.58|540.93|538.33|535.31|532.71|0
1646812800000|2022-03-09 08:00:00|536.31|533.71|549.17|546.57|549.17|546.57|536.31|533.71|0
1646813100000|2022-03-09 08:05:00|549.29|547.21|538.92|536.84|553.54|551.46|537.67|535.59|0
1646813400000|2022-03-09 08:10:00|538.42|536.34|534.92|532.84|539.55|537.47|532.42|530.34|0
1646813700000|2022-03-09 08:15:00|534.8|532.72|541.17|539.09|546.3|544.22|534.8|532.72|0
1646814000000|2022-03-09 08:20:00|540.92|538.84|542.8|540.72|544.17|542.09|536.3|534.22|0
1646814300000|2022-03-09 08:25:00|543.17|541.09|548.42|546.34|548.55|546.47|540.05|537.97|0
1646814600000|2022-03-09 08:30:00|547.8|545.72|540.8|538.72|548.55|546.47|537.3|535.22|0
1646814900000|2022-03-09 08:35:00|541.55|539.47|541.42|539.34|546.17|544.09|539.8|537.72|0
1646815200000|2022-03-09 08:40:00|541.92|539.84|535.3|533.22|541.92|539.84|534.55|532.47|0
1646815500000|2022-03-09 08:45:00|535.8|533.72|536.3|534.22|538.55|536.47|534.42|532.34|0
1646815800000|2022-03-09 08:50:00|535.92|533.84|532.67|530.59|536.92|534.84|531.42|529.34|0
1646816100000|2022-03-09 08:55:00|533.05|530.97|532.3|530.22|534.3|532.22|531.17|529.09|0
1646816400000|2022-03-09 09:00:00|532.17|530.09|529.05|526.97|532.17|530.09|525.92|523.84|0
1646816700000|2022-03-09 09:05:00|529.17|527.09|530.3|528.22|531.8|529.72|526.3|524.22|0
1646817000000|2022-03-09 09:10:00|529.92|527.84|533.8|531.72|535.05|532.97|527.17|525.09|0
1646817300000|2022-03-09 09:15:00|533.67|531.59|526.42|524.34|534.05|531.97|525.92|523.84|0
1646817600000|2022-03-09 09:20:00|526.92|524.84|521.67|519.59|526.92|524.84|521.17|519.09|0
1646817900000|2022-03-09 09:25:00|521.8|519.72|521.3|519.22|522.67|520.59|518.92|516.84|0
1646818200000|2022-03-09 09:30:00|520.67|518.59|516.42|514.34|522.55|520.47|516.42|514.34|0
1646818500000|2022-03-09 09:35:00|516.91|514.83|514.3|512.22|518.41|516.33|514.3|512.22|0
1646818800000|2022-03-09 09:40:00|514.05|511.97|511.55|509.47|514.92|512.84|509.67|507.59|0
1646819100000|2022-03-09 09:45:00|511.8|509.72|517.29|515.21|519.41|517.33|510.8|508.72|0
1646819400000|2022-03-09 09:50:00|517.66|515.58|513.67|511.59|518.41|516.33|508.92|506.84|0
1646819700000|2022-03-09 09:55:00|513.42|511.34|508.92|506.84|514.8|512.72|508.92|506.84|0
1646820000000|2022-03-09 10:00:00|509.67|507.59|509.42|507.34|516.66|514.58|509.05|506.97|0
1646820300000|2022-03-09 10:05:00|509.92|507.84|509.67|507.59|511.42|509.34|506.17|504.09|0
1646820600000|2022-03-09 10:10:00|509.17|507.09|509.3|507.22|512.3|510.22|507.05|504.97|0
1646820900000|2022-03-09 10:15:00|509.17|507.09|507.55|505.47|512.92|510.84|507.42|505.34|0
1646821200000|2022-03-09 10:20:00|507.92|505.84|515.3|513.22|515.91|513.83|507.92|505.84|0
1646821500000|2022-03-09 10:25:00|515.55|513.47|509.92|507.84|515.55|513.47|509.42|507.34|0
1646821800000|2022-03-09 10:30:00|508.67|506.59|508.92|506.84|512.05|509.97|506.3|504.22|0
1646822100000|2022-03-09 10:35:00|509.17|507.09|509.42|507.34|509.55|507.47|504.8|502.72|0
1646822400000|2022-03-09 10:40:00|508.92|506.84|506.42|504.34|509.55|507.47|505.17|503.09|0
1646822700000|2022-03-09 10:45:00|506.55|504.47|508.8|506.72|510.55|508.47|505.3|503.22|0
1646823000000|2022-03-09 10:50:00|508.3|506.22|514.67|512.59|516.29|514.21|506.67|504.59|0
1646823300000|2022-03-09 10:55:00|514.55|512.47|518.17|516.09|522.55|520.47|514.55|512.47|0
1646823600000|2022-03-09 11:00:00|517.8|515.72|515.17|513.09|521.05|518.97|514.8|512.72|0
1646823900000|2022-03-09 11:05:00|514.67|512.59|512.17|510.09|515.3|513.22|511.67|509.59|0
1646824200000|2022-03-09 11:10:00|512.05|509.97|517.05|514.97|517.55|515.47|511.92|509.84|0
1646824500000|2022-03-09 11:15:00|516.55|514.47|511.67|509.59|517.92|515.84|510.55|508.47|0
1646824800000|2022-03-09 11:20:00|512.05|509.97|506.67|504.59|516.05|513.97|505.92|503.84|0
1646825100000|2022-03-09 11:25:00|506.3|504.22|513.17|511.09|513.42|511.34|504.42|502.34|0
1646825400000|2022-03-09 11:30:00|512.92|510.84|512.67|510.59|515.92|513.84|510.42|508.34|0
1646825700000|2022-03-09 11:35:00|513.42|511.34|516.92|514.84|517.17|515.09|511.17|509.09|0
1646826000000|2022-03-09 11:40:00|517.05|514.97|522.17|520.09|523.17|521.09|516.8|514.72|0
1646826300000|2022-03-09 11:45:00|522.67|520.59|519.05|516.97|524.67|522.59|518.67|516.59|0
1646826600000|2022-03-09 11:50:00|519.17|517.09|515.92|513.84|519.17|517.09|514.42|512.34|0
1646826900000|2022-03-09 11:55:00|516.42|514.34|519.8|517.72|519.8|517.72|516.17|514.09|0
1646827200000|2022-03-09 12:00:00|519.92|517.84|518.8|516.72|523.92|521.84|518.42|516.34|0
1646827500000|2022-03-09 12:05:00|518.67|516.59|517.55|515.47|522.92|520.84|515.55|513.47|0
1646827800000|2022-03-09 12:10:00|517.92|515.84|517.17|515.09|520.8|518.72|517.05|514.97|0
1646828100000|2022-03-09 12:15:00|516.67|514.59|512.67|510.59|518.55|516.47|512.17|510.09|0
1646828400000|2022-03-09 12:20:00|512.8|510.72|513.8|511.72|514.55|512.47|510.92|508.84|0
1646828700000|2022-03-09 12:25:00|514.3|512.22|514.42|512.34|515.55|513.47|512.17|510.09|0
1646829000000|2022-03-09 12:30:00|513.67|511.59|512.55|510.47|517.67|515.59|511.55|509.47|0
1646829300000|2022-03-09 12:35:00|512.8|510.72|516.17|514.09|518.42|516.34|510.92|508.84|0
1646829600000|2022-03-09 12:40:00|515.92|513.84|511.67|509.59|515.92|513.84|510.92|508.84|0
1646829900000|2022-03-09 12:45:00|511.55|509.47|512.3|510.22|514.92|512.84|508.17|506.09|0
1646830200000|2022-03-09 12:50:00|511.92|509.84|509.17|507.09|512.92|510.84|508.67|506.59|0
1646830500000|2022-03-09 12:55:00|509.3|507.22|507.17|505.09|511.17|509.09|506.17|504.09|0
1646830800000|2022-03-09 13:00:00|506.67|504.59|506.67|504.59|506.92|504.84|501.42|499.34|0
1646831100000|2022-03-09 13:05:00|506.92|504.84|504.17|502.09|509.17|507.09|504.17|502.09|0
1646831400000|2022-03-09 13:10:00|504.42|502.34|509.42|507.34|509.92|507.84|503.17|501.09|0
1646831700000|2022-03-09 13:15:00|509.17|507.09|506.3|504.22|509.42|507.34|506.17|504.09|0
1646832000000|2022-03-09 13:20:00|506.8|504.72|508.3|506.22|511.92|509.84|506.42|504.34|0
1646832300000|2022-03-09 13:25:00|508.17|506.09|503.8|501.72|509.3|507.22|502.42|500.34|0
1646832600000|2022-03-09 13:30:00|503.67|501.59|498.17|496.09|504.67|502.59|496.17|494.09|0
1646832900000|2022-03-09 13:35:00|498.42|496.34|503.42|501.34|503.67|501.59|496.67|494.59|0
1646833200000|2022-03-09 13:40:00|503.17|501.09|507.17|505.09|508.17|506.09|502.92|500.84|0
1646833500000|2022-03-09 13:45:00|507.3|505.22|504.17|502.09|508.42|506.34|503.42|501.34|0
1646833800000|2022-03-09 13:50:00|504.42|502.34|509.17|507.09|509.92|507.84|503.17|501.09|0
1646834100000|2022-03-09 13:55:00|509.3|507.22|512.67|510.59|513.67|511.59|508.55|506.47|0
1646834400000|2022-03-09 14:00:00|512.92|510.84|509.42|507.34|515.92|513.84|509.42|507.34|0
1646834700000|2022-03-09 14:05:00|509.17|507.09|491.92|489.84|511.42|509.34|491.92|489.84|0
1646835000000|2022-03-09 14:10:00|490.42|488.34|501.92|499.84|505.05|502.97|486.67|484.59|0
1646835300000|2022-03-09 14:15:00|502.05|499.97|504.05|501.97|505.05|502.97|497.42|495.34|0
1646835600000|2022-03-09 14:20:00|503.42|501.34|500.8|498.72|506.92|504.84|500.8|498.72|0
1646835900000|2022-03-09 14:25:00|500.67|498.59|496.17|494.09|501.17|499.09|496.17|494.09|0
1646836200000|2022-03-09 14:30:00|496.3|494.22|500.92|498.84|505.42|503.34|495.42|493.34|0
1646836500000|2022-03-09 14:35:00|500.42|498.34|499.67|497.59|509.3|507.22|497.42|495.34|0
1646836800000|2022-03-09 14:40:00|499.17|497.09|504.17|502.09|504.67|502.59|491.3|489.22|0
1646837100000|2022-03-09 14:45:00|501.92|499.84|501.42|499.34|505.55|503.47|496.17|494.09|0
1646837400000|2022-03-09 14:50:00|500.92|498.84|514.42|512.34|519.17|517.09|499.67|497.59|0
1646837700000|2022-03-09 14:55:00|515.17|513.09|507.17|505.09|516.42|514.34|505.17|503.09|0
1646838000000|2022-03-09 15:00:00|505.42|503.34|492.17|490.09|508.42|506.34|487.67|485.59|0
1646838300000|2022-03-09 15:05:00|492.67|490.59|492.3|490.22|495.67|493.59|489.55|487.47|0
1646838600000|2022-03-09 15:10:00|492.67|490.59|490.42|488.34|494.17|492.09|490.17|488.09|0
1646838900000|2022-03-09 15:15:00|488.17|486.09|493.17|491.09|499.42|497.34|484.67|482.59|0
1646839200000|2022-03-09 15:20:00|493.67|491.59|487.67|485.59|495.05|492.97|487.42|485.34|0
1646839500000|2022-03-09 15:25:00|488.17|486.09|490.17|488.09|497.67|495.59|487.3|485.22|0
1646839800000|2022-03-09 15:30:00|488.67|486.59|491.16|489.08|496.92|494.84|488.67|486.59|0
1646840100000|2022-03-09 15:35:00|489.66|487.58|487.16|485.08|492.66|490.58|484.17|482.09|0
1646840400000|2022-03-09 15:40:00|487.41|485.33|491.41|489.33|491.66|489.58|485.17|483.09|0
1646840700000|2022-03-09 15:45:00|490.91|488.83|487.54|485.46|492.41|490.33|486.66|484.58|0
1646841000000|2022-03-09 15:50:00|487.16|485.08|488.66|486.58|493.41|491.33|484.41|482.33|0
1646841300000|2022-03-09 15:55:00|488.91|486.83|482.04|479.96|489.41|487.33|478.91|476.83|0
1646841600000|2022-03-09 16:00:00|480.66|478.58|491.41|489.33|491.91|489.83|480.66|478.58|0
1646841900000|2022-03-09 16:05:00|491.16|489.08|489.41|487.33|491.66|489.58|483.79|481.71|0
1646842200000|2022-03-09 16:10:00|489.04|486.96|495.91|493.83|496.41|494.33|488.66|486.58|0
1646842500000|2022-03-09 16:15:00|496.04|493.96|490.29|488.21|500.91|498.83|490.16|488.08|0
1646842800000|2022-03-09 16:20:00|490.41|488.33|489.16|487.08|491.16|489.08|486.41|484.33|0
1646843100000|2022-03-09 16:25:00|489.91|487.83|494.54|492.46|494.91|492.83|488.66|486.58|0
1646843400000|2022-03-09 16:30:00|493.66|491.58|481.17|479.09|493.91|491.83|481.17|479.09|0
1646843700000|2022-03-09 16:35:00|481.92|479.84|483.41|481.33|487.29|485.21|478.17|476.09|0
1646844000000|2022-03-09 16:40:00|484.04|481.96|479.67|477.59|484.66|482.58|478.42|476.34|0
1646844300000|2022-03-09 16:45:00|479.3|477.22|477.67|475.59|481.67|479.59|477.42|475.34|0
1646844600000|2022-03-09 16:50:00|478.55|476.47|478.67|476.59|482.91|480.83|477.67|475.59|0
1646844900000|2022-03-09 16:55:00|478.42|476.34|474.42|472.34|479.17|477.09|473.42|471.34|0
1646845200000|2022-03-09 17:00:00|473.92|471.84|474.42|472.34|475.8|473.72|470.55|468.47|0
1646845500000|2022-03-09 17:05:00|473.92|471.84|475.17|473.09|476.92|474.84|473.42|471.34|0
1646845800000|2022-03-09 17:10:00|474.92|472.84|472.92|470.84|478.67|476.59|472.67|470.59|0
1646846100000|2022-03-09 17:15:00|472.8|470.72|474.42|472.34|475.17|473.09|471.67|469.59|0
1646846400000|2022-03-09 17:20:00|474.17|472.09|475.92|473.84|477.92|475.84|468.42|466.34|0
1646846700000|2022-03-09 17:25:00|475.42|473.34|472.17|470.09|479.42|477.34|470.67|468.59|0
1646847000000|2022-03-09 17:30:00|472.42|470.34|468.41|466.33|472.42|470.34|468.41|466.33|0
1646847300000|2022-03-09 17:35:00|467.91|465.83|462.91|460.83|468.41|466.33|462.17|460.09|0
1646847600000|2022-03-09 17:40:00|462.42|460.34|467.16|465.08|468.79|466.71|462.17|460.09|0
1646847900000|2022-03-09 17:45:00|466.91|464.83|463.16|461.08|470.16|468.08|462.66|460.58|0
1646848200000|2022-03-09 17:50:00|463.41|461.33|466.4|463.84|466.4|463.84|463.41|461.09|0
1646848500000|2022-03-09 17:55:00|465.9|463.34|464.4|461.84|468.03|465.47|463.65|461.09|0
1646848800000|2022-03-09 18:00:00|464.9|462.34|474.15|471.59|474.4|471.84|464.65|462.09|0
1646849100000|2022-03-09 18:05:00|474.65|472.09|473.15|470.59|475.65|473.09|470.78|468.22|0
1646849400000|2022-03-09 18:10:00|473.65|471.09|467.65|465.09|473.9|471.34|467.15|464.59|0
1646849700000|2022-03-09 18:15:00|467.4|464.84|469.65|467.09|469.65|467.09|465.15|462.59|0
1646850000000|2022-03-09 18:20:00|469.28|466.72|466.28|463.72|469.9|467.34|466.28|463.72|0
1646850300000|2022-03-09 18:25:00|465.9|463.34|465.4|462.84|468.53|465.97|464.4|461.84|0
1646850600000|2022-03-09 18:30:00|464.65|462.09|472.65|470.09|473.15|470.59|464.65|462.09|0
1646850900000|2022-03-09 18:35:00|472.15|469.59|472.65|470.09|474.03|471.47|469.15|466.59|0
1646851200000|2022-03-09 18:40:00|472.4|469.84|478.4|475.84|478.4|475.84|470.4|467.84|0
1646851500000|2022-03-09 18:45:00|477.65|475.09|482.65|480.09|484.9|482.34|476.9|474.34|0
1646851800000|2022-03-09 18:50:00|482.4|479.84|479.4|476.84|484.65|482.09|475.4|472.84|0
1646852100000|2022-03-09 18:55:00|479.15|476.59|480.9|478.34|482.4|479.84|478.65|476.09|0
1646852400000|2022-03-09 19:00:00|481.4|478.84|470.9|468.34|481.65|479.09|470.9|468.34|0
1646852700000|2022-03-09 19:05:00|471.65|469.09|475.9|473.34|476.65|474.09|470.4|467.84|0
1646853000000|2022-03-09 19:10:00|475.4|472.84|476.9|474.34|480.4|477.84|472.9|470.34|0
1646853300000|2022-03-09 19:15:00|476.65|474.09|478.15|475.59|482.15|479.59|474.9|472.34|0
1646853600000|2022-03-09 19:20:00|478.78|476.22|477.15|474.59|478.9|476.34|472.91|470.35|0
1646853900000|2022-03-09 19:25:00|478.4|475.84|475.9|473.34|478.65|476.09|475.4|472.84|0
1646854200000|2022-03-09 19:30:00|474.9|472.34|470.66|468.1|475.65|473.09|469.91|467.35|0
1646854500000|2022-03-09 19:35:00|470.91|468.35|470.66|468.1|472.41|469.85|468.66|466.1|0
1646854800000|2022-03-09 19:40:00|470.91|468.35|470.41|467.85|472.41|469.85|467.91|465.35|0
1646855100000|2022-03-09 19:45:00|469.91|467.35|473.66|471.1|476.4|473.84|468.41|465.85|0
1646855400000|2022-03-09 19:50:00|473.91|471.35|477.15|474.59|477.15|474.59|467.16|464.6|0
1646855700000|2022-03-09 19:55:00|476.9|474.34|475.4|472.84|477.15|474.59|471.16|468.6|0
1646856000000|2022-03-09 20:00:00|474.53|471.97|471.91|469.35|475.15|472.59|471.66|469.1|0
1646856300000|2022-03-09 20:05:00|471.16|468.6|461.91|459.35|472.16|469.6|461.91|459.35|0
1646856600000|2022-03-09 20:10:00|460.66|458.1|460.91|458.35|463.91|461.35|458.16|455.6|0
1646856900000|2022-03-09 20:15:00|460.41|457.85|462.41|459.85|465.91|463.35|458.41|455.85|0
1646857200000|2022-03-09 20:20:00|462.66|460.1|459.66|457.1|462.66|460.1|457.41|454.85|0
1646857500000|2022-03-09 20:25:00|460.16|457.6|460.15|457.59|463.9|461.34|459.41|456.85|0
1646857800000|2022-03-09 20:30:00|460.4|457.84|457.15|454.59|460.4|457.84|453.15|450.59|0
1646858100000|2022-03-09 20:35:00|457.65|455.09|464.53|461.97|464.65|462.09|456.4|453.84|0
1646858400000|2022-03-09 20:40:00|464.65|462.09|461.9|459.34|464.65|462.09|459.4|456.84|0
1646858700000|2022-03-09 20:45:00|462.4|459.84|468.03|465.47|470.65|468.09|458.4|455.84|0
1646859000000|2022-03-09 20:50:00|465.4|462.84|472.4|469.84|478.9|476.34|464.15|461.59|0
1646859300000|2022-03-09 20:55:00|472.9|470.34|474.65|472.09|481.65|479.09|472.9|470.34|0
1646859600000|2022-03-09 21:00:00|475.03|472.47|476.9|474.34|477.15|474.59|468.65|466.09|0
1646859900000|2022-03-09 21:05:00|476.4|473.84|472.15|469.59|476.4|473.84|470.4|467.84|0
1646860200000|2022-03-09 21:10:00|472.4|469.84|477.65|475.09|479.65|477.09|472.4|469.84|0
1646860500000|2022-03-09 21:15:00|476.22|473.02|473.22|470.02|477.9|475.34|472.72|469.52|0
1646860800000|2022-03-09 21:20:00|472.1|468.9|475.1|471.9|475.22|472.02|471.97|468.77|0
1646861100000|2022-03-09 21:25:00|474.97|471.77|474.72|471.52|475.35|472.15|473.85|470.65|0
1646861400000|2022-03-09 21:30:00|474.97|471.77|477.85|474.65|477.97|474.77|474.22|471.02|0
1646861700000|2022-03-09 21:35:00|477.47|474.27|474.72|471.52|478.35|475.15|474.72|471.52|0
1646862000000|2022-03-09 21:40:00|473.35|470.15|466.6|463.4|473.97|470.77|465.6|462.4|0
1646862300000|2022-03-09 21:45:00|467.22|464.02|471.1|467.9|471.22|468.02|467.1|463.9|0
1646862600000|2022-03-09 21:50:00|471.97|468.77|471.72|468.52|473.72|470.52|471.1|467.9|0
1646862900000|2022-03-09 21:55:00|472.47|469.27|471.85|468.65|472.85|469.65|471.47|468.27|0
1646863200000|2022-03-09 22:00:00|472.07|468.87|473.76|470.56|474.27|471.07|471.61|468.41|0
1646863500000|2022-03-09 22:05:00|473.9|470.7|473.58|470.38|474.2|471|473.58|470.38|0
1646863800000|2022-03-09 22:10:00|473.83|470.63|473.32|470.12|474.27|471.07|472.96|469.76|0
1646864100000|2022-03-09 22:15:00|473.47|470.27|473.02|469.82|473.9|470.7|472.27|469.07|0
1646864400000|2022-03-09 22:20:00|472.98|469.78|472.51|469.31|473.13|469.93|472.51|469.31|0
1646864700000|2022-03-09 22:25:00|472.15|468.95|472.51|469.31|472.51|469.31|472.15|468.95|0
1646865000000|2022-03-09 22:30:00|472.58|469.38|472.33|469.13|472.58|469.38|472.33|469.13|0
1646865300000|2022-03-09 22:35:00|472.44|469.24|472.66|469.46|472.84|469.64|472.33|469.13|0
1646865600000|2022-03-09 22:40:00|472.69|469.49|472.73|469.53|472.73|469.53|472.69|469.49|0
1646865900000|2022-03-09 22:45:00|472.77|469.57|472.8|469.6|472.8|469.6|472.77|469.57|0
1646866200000|2022-03-09 22:50:00|472.84|469.64|472.7|469.5|472.87|469.67|472.67|469.47|0
1646866500000|2022-03-09 22:55:00|472.77|469.57|473.18|469.98|473.47|470.27|472.23|469.03|0
1646866800000|2022-03-09 23:00:00|471.85|468.65|475.35|472.15|478.1|474.9|471.85|468.65|0
1646867100000|2022-03-09 23:05:00|475.6|472.4|474.35|471.15|476.72|473.52|472.72|469.52|0
1646867400000|2022-03-09 23:10:00|474.47|471.27|473.22|470.02|474.47|471.27|470.1|466.9|0
1646867700000|2022-03-09 23:15:00|472.97|469.77|475.97|472.77|475.97|472.77|472.22|469.02|0
1646868000000|2022-03-09 23:20:00|475.72|472.52|478.97|475.77|479.22|476.02|474.72|471.52|0
1646868300000|2022-03-09 23:25:00|478.85|475.65|477.6|474.4|479.47|476.27|476.97|473.77|0
1646868600000|2022-03-09 23:30:00|477.22|474.02|476.72|473.52|477.22|474.02|476.35|473.15|0
1646868900000|2022-03-09 23:35:00|476.85|473.65|477.35|474.15|478.85|475.65|475.97|472.77|0
1646869200000|2022-03-09 23:40:00|477.47|474.27|477.97|474.77|478.22|475.02|476.72|473.52|0
1646869500000|2022-03-09 23:45:00|477.85|474.65|477.85|474.65|478.22|475.02|476.47|473.27|0
1646869800000|2022-03-09 23:50:00|477.97|474.77|476.72|473.52|479.6|476.4|476.6|473.4|0
1646870100000|2022-03-09 23:55:00|476.47|473.27|475.22|472.02|476.72|473.52|475.1|471.9|0
1646870400000|2022-03-10 00:00:00|474.72|471.52|476.85|473.65|478.72|475.52|472.97|469.77|0
1646870700000|2022-03-10 00:05:00|476.72|473.52|477.6|474.4|479.72|476.52|476.47|473.27|0
1646871000000|2022-03-10 00:10:00|477.72|474.52|478.97|475.77|478.97|475.77|476.6|473.4|0
1646871300000|2022-03-10 00:15:00|479.22|476.02|478.72|475.52|480.97|477.77|478.1|474.9|0
1646871600000|2022-03-10 00:20:00|478.47|475.27|475.22|472.02|479.35|476.15|474.22|471.02|0
1646871900000|2022-03-10 00:25:00|474.97|471.77|474.72|471.52|475.35|472.15|473.72|470.52|0
1646872200000|2022-03-10 00:30:00|474.97|471.77|472.85|469.65|476.72|473.52|471.97|468.77|0
1646872500000|2022-03-10 00:35:00|472.97|469.77|472.6|469.4|473.97|470.77|471.72|468.52|0
1646872800000|2022-03-10 00:40:00|472.47|469.27|474.22|471.02|474.47|471.27|471.72|468.52|0
1646873100000|2022-03-10 00:45:00|473.97|470.77|476.1|472.9|476.47|473.27|473.97|470.77|0
1646873400000|2022-03-10 00:50:00|475.97|472.77|475.72|472.52|476.6|473.4|474.85|471.65|0
1646873700000|2022-03-10 00:55:00|475.47|472.27|476.47|473.27|477.35|474.15|474.97|471.77|0
1646874000000|2022-03-10 01:00:00|476.1|472.9|478.22|475.02|478.35|475.15|474.72|471.52|0
1646874300000|2022-03-10 01:05:00|477.97|474.77|473.97|470.77|479.47|476.27|473.22|470.02|0
1646874600000|2022-03-10 01:10:00|474.22|471.02|473.72|470.52|474.72|471.52|472.47|469.27|0
1646874900000|2022-03-10 01:15:00|473.6|470.4|476.22|473.02|476.72|473.52|473.22|470.02|0
1646875200000|2022-03-10 01:20:00|475.97|472.77|475.22|472.02|477.47|474.27|474.22|471.02|0
1646875500000|2022-03-10 01:25:00|475.47|472.27|474.85|471.65|475.47|472.27|472.85|469.65|0
1646875800000|2022-03-10 01:30:00|474.97|471.77|479.22|476.02|479.22|476.02|474.6|471.4|0
1646876100000|2022-03-10 01:35:00|478.72|475.52|484.97|481.77|486.22|483.02|477.97|474.77|0
1646876400000|2022-03-10 01:40:00|484.85|481.65|483.72|480.52|484.97|481.77|483.22|480.02|0
1646876700000|2022-03-10 01:45:00|483.6|480.4|480.1|476.9|483.72|480.52|480.1|476.9|0
1646877000000|2022-03-10 01:50:00|480.22|477.02|480.35|477.15|481.47|478.27|479.97|476.77|0
1646877300000|2022-03-10 01:55:00|480.47|477.27|479.72|476.52|482.85|479.65|478.97|475.77|0
1646877600000|2022-03-10 02:00:00|479.97|476.77|471.22|468.02|480.22|477.02|469.85|466.65|0
1646877900000|2022-03-10 02:05:00|471.1|467.9|473.72|470.52|474.22|471.02|471.1|467.9|0
1646878200000|2022-03-10 02:10:00|473.47|470.27|474.6|471.4|474.97|471.77|473.1|469.9|0
1646878500000|2022-03-10 02:15:00|474.97|471.77|474.72|471.52|477.22|474.02|474.35|471.15|0
1646878800000|2022-03-10 02:20:00|475.1|471.9|472.72|469.52|475.97|472.77|472.72|469.52|0
1646879100000|2022-03-10 02:25:00|474.47|471.27|473.22|470.02|474.72|471.52|472.72|469.52|0
1646879400000|2022-03-10 02:30:00|472.72|469.52|473.35|470.15|473.97|470.77|472.22|469.02|0
1646879700000|2022-03-10 02:35:00|473.47|470.27|471.72|468.52|473.85|470.65|471.6|468.4|0
1646880000000|2022-03-10 02:40:00|471.97|468.77|472.97|469.77|474.85|471.65|471.85|468.65|0
1646880300000|2022-03-10 02:45:00|472.85|469.65|476.72|473.52|476.97|473.77|472.85|469.65|0
1646880600000|2022-03-10 02:50:00|476.47|473.27|474.47|471.27|476.47|473.27|474.22|471.02|0
1646880900000|2022-03-10 02:55:00|474.35|471.15|476.22|473.02|477.72|474.52|474.22|471.02|0
1646881200000|2022-03-10 03:00:00|476.1|472.9|477.35|474.15|478.1|474.9|475.22|472.02|0
1646881500000|2022-03-10 03:05:00|477.22|474.02|478.97|475.77|478.97|475.77|476.47|473.27|0
1646881800000|2022-03-10 03:10:00|478.35|475.15|477.97|474.77|479.22|476.02|476.85|473.65|0
1646882100000|2022-03-10 03:15:00|477.85|474.65|477.1|473.9|478.72|475.52|476.1|472.9|0
1646882400000|2022-03-10 03:20:00|476.97|473.77|476.22|473.02|477.47|474.27|475.47|472.27|0
1646882700000|2022-03-10 03:25:00|476.1|472.9|478.85|475.65|480.35|477.15|474.22|471.02|0
1646883000000|2022-03-10 03:30:00|478.47|475.27|479.35|476.15|480.6|477.4|477.72|474.52|0
1646883300000|2022-03-10 03:35:00|479.22|476.02|479.1|475.9|481.47|478.27|478.97|475.77|0
1646883600000|2022-03-10 03:40:00|479.22|476.02|480.22|477.02|480.72|477.52|478.97|475.77|0
1646883900000|2022-03-10 03:45:00|480.35|477.15|478.35|475.15|481.97|478.77|478.22|475.02|0
1646884200000|2022-03-10 03:50:00|478.22|475.02|475.97|472.77|478.35|475.15|475.72|472.52|0
1646884500000|2022-03-10 03:55:00|476.97|473.77|476.97|473.77|477.22|474.02|476.22|473.02|0
1646884800000|2022-03-10 04:00:00|477.1|473.9|476.47|473.27|477.1|473.9|475.72|472.52|0
1646885100000|2022-03-10 04:05:00|476.6|473.4|477.47|474.27|477.47|474.27|475.22|472.02|0
1646885400000|2022-03-10 04:10:00|478.97|475.77|481.22|478.02|482.72|479.52|477.47|474.27|0
1646885700000|2022-03-10 04:15:00|481.47|478.27|481.97|478.77|482.35|479.15|479.72|476.52|0
1646886000000|2022-03-10 04:20:00|481.72|478.52|481.97|478.77|481.97|478.77|480.72|477.52|0
1646886300000|2022-03-10 04:25:00|481.72|478.52|483.47|480.27|483.97|480.77|481.47|478.27|0
1646886600000|2022-03-10 04:30:00|483.85|480.65|483.97|480.77|484.6|481.4|481.72|478.52|0
1646886900000|2022-03-10 04:35:00|484.1|480.9|486.22|483.02|486.22|483.02|483.47|480.27|0
1646887200000|2022-03-10 04:40:00|485.97|482.77|486.1|482.9|486.47|483.27|485.1|481.9|0
1646887500000|2022-03-10 04:45:00|485.85|482.65|485.72|482.52|485.97|482.77|484.47|481.27|0
1646887800000|2022-03-10 04:50:00|485.6|482.4|484.72|481.52|485.97|482.77|484.22|481.02|0
1646888100000|2022-03-10 04:55:00|484.6|481.4|483.47|480.27|485.1|481.9|483.47|480.27|0
1646888400000|2022-03-10 05:00:00|483.22|480.02|483.97|480.77|484.47|481.27|482.47|479.27|0
1646888700000|2022-03-10 05:05:00|483.72|480.52|485.22|482.02|485.47|482.27|483.47|480.27|0
1646889000000|2022-03-10 05:10:00|485.47|482.27|486.22|483.02|486.47|483.27|484.47|481.27|0
1646889300000|2022-03-10 05:15:00|485.97|482.77|484.72|481.52|486.47|483.27|484.35|481.15|0
1646889600000|2022-03-10 05:20:00|484.47|481.27|485.22|482.02|485.97|482.77|483.47|480.27|0
1646889900000|2022-03-10 05:25:00|485.47|482.27|485.97|482.77|486.47|483.27|485.47|482.27|0
1646890200000|2022-03-10 05:30:00|485.22|482.02|486.22|483.02|486.47|483.27|484.97|481.77|0
1646890500000|2022-03-10 05:35:00|485.97|482.77|484.22|481.02|485.97|482.77|483.97|480.77|0
1646890800000|2022-03-10 05:40:00|484.1|480.9|484.22|481.02|484.97|481.77|483.47|480.27|0
1646891100000|2022-03-10 05:45:00|484.1|480.9|482.47|479.27|484.22|481.02|481.72|478.52|0
1646891400000|2022-03-10 05:50:00|482.35|479.15|480.72|477.52|482.47|479.27|480.6|477.4|0
1646891700000|2022-03-10 05:55:00|480.85|477.65|481.72|478.52|482.22|479.02|479.72|476.52|0
1646892000000|2022-03-10 06:00:00|480.22|477.02|481.22|478.02|482.85|479.65|479.97|476.77|0
1646892300000|2022-03-10 06:05:00|481.1|477.9|478.97|475.77|481.72|478.52|478.97|475.77|0
1646892600000|2022-03-10 06:10:00|478.72|475.52|479.47|476.27|481.97|478.77|478.72|475.52|0
1646892900000|2022-03-10 06:15:00|479.6|476.4|480.72|477.52|481.22|478.02|478.72|475.52|0
1646893200000|2022-03-10 06:20:00|480.85|477.65|481.72|478.52|482.97|479.77|480.85|477.65|0
1646893500000|2022-03-10 06:25:00|481.47|478.27|484.97|481.77|485.22|482.02|481.47|478.27|0
1646893800000|2022-03-10 06:30:00|484.72|481.52|485.47|482.27|486.47|483.27|483.97|480.77|0
1646894100000|2022-03-10 06:35:00|485.22|482.02|482.97|479.77|485.22|482.02|481.72|478.52|0
1646894400000|2022-03-10 06:40:00|482.72|479.52|481.72|478.52|484.22|481.02|481.72|478.52|0
1646894700000|2022-03-10 06:45:00|481.47|478.27|484.72|481.52|485.47|482.27|480.97|477.77|0
1646895000000|2022-03-10 06:50:00|484.47|481.27|484.97|481.77|485.85|482.65|484.35|481.15|0
1646895300000|2022-03-10 06:55:00|484.72|481.52|483.97|480.77|484.85|481.65|483.22|480.02|0
1646895600000|2022-03-10 07:00:00|483.72|480.52|485.97|482.77|486.1|482.9|481.97|478.77|0
1646895900000|2022-03-10 07:05:00|485.85|482.65|485.22|482.02|486.1|482.9|484.35|481.15|0
1646896200000|2022-03-10 07:10:00|485.47|482.27|483.22|480.02|486.47|483.27|483.22|480.02|0
1646896500000|2022-03-10 07:15:00|483.97|480.77|484.47|481.27|485.72|482.52|482.35|479.15|0
1646896800000|2022-03-10 07:20:00|484.72|481.52|483.85|480.65|485.47|482.27|481.47|478.27|0
1646897100000|2022-03-10 07:25:00|483.97|480.77|483.72|480.52|484.6|481.4|482.47|479.27|0
1646897400000|2022-03-10 07:30:00|483.97|480.77|482.97|479.77|484.97|481.77|481.22|478.02|0
1646897700000|2022-03-10 07:35:00|482.72|479.52|483.22|480.02|484.72|481.52|479.6|476.4|0
1646898000000|2022-03-10 07:40:00|482.97|479.77|483.1|479.9|483.97|480.77|482.48|479.28|0
1646898300000|2022-03-10 07:45:00|482.97|479.77|482.23|479.03|483.97|480.77|482.11|478.91|0
1646898600000|2022-03-10 07:50:00|481.86|478.66|481.86|478.66|484.22|481.02|481.23|478.03|0
1646898900000|2022-03-10 07:55:00|481.73|478.53|481.86|478.66|482.72|479.52|480.73|477.53|0
1646899200000|2022-03-10 08:00:00|481.73|478.53|485.97|482.77|486.47|483.27|476.98|473.78|0
1646899500000|2022-03-10 08:05:00|485.85|482.65|484.65|482.09|486.15|483.59|482.53|479.97|0
1646899800000|2022-03-10 08:10:00|484.4|481.84|491.9|489.34|492.15|489.59|484.4|481.84|0
1646900100000|2022-03-10 08:15:00|491.15|488.59|491.65|489.09|492.15|489.59|489.9|487.34|0
1646900400000|2022-03-10 08:20:00|491.9|489.34|499.4|496.84|499.78|497.22|490.4|487.84|0
1646900700000|2022-03-10 08:25:00|499.9|497.34|501.9|499.34|505.4|502.84|499.78|497.22|0
1646901000000|2022-03-10 08:30:00|502.65|500.09|503.53|500.97|506.15|503.59|502.4|499.84|0
1646901300000|2022-03-10 08:35:00|503.78|501.22|502.28|499.72|504.15|501.59|500.15|497.59|0
1646901600000|2022-03-10 08:40:00|502.65|500.09|499.15|496.59|505.03|502.47|498.65|496.09|0
1646901900000|2022-03-10 08:45:00|498.9|496.34|499.53|496.97|502.9|500.34|496.16|493.6|0
1646902200000|2022-03-10 08:50:00|499.9|497.34|503.53|500.97|504.28|501.72|499.78|497.22|0
1646902500000|2022-03-10 08:55:00|503.15|500.59|504.53|501.97|505.4|502.84|501.53|498.97|0
1646902800000|2022-03-10 09:00:00|504.28|501.72|489.79|487.23|504.28|501.72|487.29|484.73|0
1646903100000|2022-03-10 09:05:00|488.79|486.23|482.66|480.1|490.29|487.73|481.91|479.35|0
1646903400000|2022-03-10 09:10:00|483.04|480.48|484.66|482.1|485.66|483.1|480.91|478.35|0
1646903700000|2022-03-10 09:15:00|484.54|481.98|484.91|482.35|486.79|484.23|483.91|481.35|0
1646904000000|2022-03-10 09:20:00|485.16|482.6|492.16|489.6|492.16|489.6|485.16|482.6|0
1646904300000|2022-03-10 09:25:00|492.66|490.1|496.04|493.48|496.16|493.6|492.04|489.48|0
1646904600000|2022-03-10 09:30:00|495.79|493.23|494.54|491.98|499.65|497.09|494.54|491.98|0
1646904900000|2022-03-10 09:35:00|495.16|492.6|493.91|491.35|496.16|493.6|492.66|490.1|0
1646905200000|2022-03-10 09:40:00|493.66|491.1|489.16|486.6|494.41|491.85|488.41|485.85|0
1646905500000|2022-03-10 09:45:00|488.91|486.35|493.79|491.23|495.54|492.98|487.91|485.35|0
1646905800000|2022-03-10 09:50:00|493.66|491.1|504.15|501.59|506.15|503.59|492.79|490.23|0
1646906100000|2022-03-10 09:55:00|503.53|500.97|502.03|499.47|506.15|503.59|490.41|487.85|0
1646906400000|2022-03-10 10:00:00|502.53|499.97|501.78|499.22|504.9|502.34|495.16|492.6|0
1646906700000|2022-03-10 10:05:00|501.53|498.97|505.03|502.47|508.53|505.97|498.15|495.59|0
1646907000000|2022-03-10 10:10:00|505.53|502.97|509.15|506.59|509.15|506.59|503.65|501.09|0
1646907300000|2022-03-10 10:15:00|509.03|506.47|505.28|502.72|509.78|507.22|503.4|500.84|0
1646907600000|2022-03-10 10:20:00|506.4|503.84|502.65|500.09|507.53|504.97|501.15|498.59|0
1646907900000|2022-03-10 10:25:00|502.78|500.22|499.65|497.09|503.9|501.34|498.9|496.34|0
1646908200000|2022-03-10 10:30:00|499.78|497.22|501.53|498.97|505.15|502.59|499.4|496.84|0
1646908500000|2022-03-10 10:35:00|502.28|499.72|506.53|503.97|507.03|504.47|500.65|498.09|0
1646908800000|2022-03-10 10:40:00|506.28|503.72|506.03|503.47|507.53|504.97|503.9|501.34|0
1646909100000|2022-03-10 10:45:00|505.9|503.34|501.65|499.09|506.65|504.09|501.65|499.09|0
1646909400000|2022-03-10 10:50:00|501.78|499.22|502.28|499.72|504.15|501.59|501.03|498.47|0
1646909700000|2022-03-10 10:55:00|502.4|499.84|510.65|508.09|510.9|508.34|501.15|498.59|0
1646910000000|2022-03-10 11:00:00|510.9|508.34|508.78|506.22|511.15|508.59|507.9|505.34|0
1646910300000|2022-03-10 11:05:00|508.9|506.34|515.15|512.59|515.28|512.72|508.65|506.09|0
1646910600000|2022-03-10 11:10:00|515.03|512.47|511.15|508.59|517.9|515.34|509.65|507.09|0
1646910900000|2022-03-10 11:15:00|510.9|508.34|511.78|509.22|512.4|509.84|509.9|507.34|0
1646911200000|2022-03-10 11:20:00|511.9|509.34|508.4|505.84|512.03|509.47|506.65|504.09|0
1646911500000|2022-03-10 11:25:00|508.03|505.47|507.4|504.84|508.65|506.09|505.4|502.84|0
1646911800000|2022-03-10 11:30:00|506.9|504.34|509.53|506.97|511.65|509.09|506.9|504.34|0
1646912100000|2022-03-10 11:35:00|509.4|506.84|513.15|510.59|513.28|510.72|507.15|504.59|0
1646912400000|2022-03-10 11:40:00|513.65|511.09|510.15|507.59|515.15|512.59|509.53|506.97|0
1646912700000|2022-03-10 11:45:00|510.03|507.47|514.9|512.34|515.78|513.22|509.15|506.59|0
1646913000000|2022-03-10 11:50:00|515.03|512.47|520.4|517.84|520.4|517.84|514.28|511.72|0
1646913300000|2022-03-10 11:55:00|519.9|517.34|515.78|513.22|520.15|517.59|515.03|512.47|0
1646913600000|2022-03-10 12:00:00|515.15|512.59|523.15|520.59|523.15|520.59|514.15|511.59|0
1646913900000|2022-03-10 12:05:00|522.9|520.34|517.15|514.59|522.9|520.34|517.15|514.59|0
1646914200000|2022-03-10 12:10:00|517.4|514.84|514.03|511.47|518.15|515.59|513.9|511.34|0
1646914500000|2022-03-10 12:15:00|513.9|511.34|511.28|508.72|516.15|513.59|509.9|507.34|0
1646914800000|2022-03-10 12:20:00|510.78|508.22|511.53|508.97|515.4|512.84|510.78|508.22|0
1646915100000|2022-03-10 12:25:00|511.28|508.72|510.03|507.47|512.9|510.34|509.4|506.84|0
1646915400000|2022-03-10 12:30:00|508.9|506.34|514.9|512.34|514.9|512.34|508.53|505.97|0
1646915700000|2022-03-10 12:35:00|514.65|512.09|512.53|509.97|517.15|514.59|512.4|509.84|0
1646916000000|2022-03-10 12:40:00|512.65|510.09|514.53|511.97|514.78|512.22|512.28|509.72|0
1646916300000|2022-03-10 12:45:00|515.03|512.47|522.53|519.97|522.53|519.97|514.03|511.47|0
1646916600000|2022-03-10 12:50:00|522.15|519.59|522.28|519.72|522.65|520.09|519.9|517.34|0
1646916900000|2022-03-10 12:55:00|521.78|519.22|525.03|522.47|525.15|522.59|518.4|515.84|0
1646917200000|2022-03-10 13:00:00|524.53|521.97|524.65|522.09|525.9|523.34|521.65|519.09|0
1646917500000|2022-03-10 13:05:00|524.9|522.34|529.9|527.34|529.9|527.34|523.9|521.34|0
1646917800000|2022-03-10 13:10:00|528.53|525.97|525.65|523.09|528.53|525.97|523.78|521.22|0
1646918100000|2022-03-10 13:15:00|526.03|523.47|524.15|521.59|527.4|524.84|523.15|520.59|0
1646918400000|2022-03-10 13:20:00|524.65|522.09|522.65|520.09|525.4|522.84|521.65|519.09|0
1646918700000|2022-03-10 13:25:00|522.78|520.22|521.28|518.72|524.15|521.59|520.65|518.09|0
1646919000000|2022-03-10 13:30:00|521.65|519.09|508.65|506.09|522.28|519.72|504.41|501.85|0
1646919300000|2022-03-10 13:35:00|508.03|505.47|516.4|513.84|518.15|515.59|506.28|503.72|0
1646919600000|2022-03-10 13:40:00|516.53|513.97|518.9|516.34|520.15|517.59|514.15|511.59|0
1646919900000|2022-03-10 13:45:00|519.15|516.59|519.65|517.09|520.15|517.59|515.9|513.34|0
1646920200000|2022-03-10 13:50:00|520.28|517.72|528.15|525.59|530.78|528.22|519.9|517.34|0
1646920500000|2022-03-10 13:55:00|527.65|525.09|528.78|526.22|528.78|526.22|525.65|523.09|0
1646920800000|2022-03-10 14:00:00|528.9|526.34|527.15|524.59|531.15|528.59|526.65|524.09|0
1646921100000|2022-03-10 14:05:00|527.4|524.84|529.15|526.59|529.9|527.34|526.28|523.72|0
1646921400000|2022-03-10 14:10:00|529.65|527.09|527.53|524.97|530.9|528.34|527.15|524.59|0
1646921700000|2022-03-10 14:15:00|527.15|524.59|527.15|524.59|529.4|526.84|526.9|524.34|0
1646922000000|2022-03-10 14:20:00|527.65|525.09|527.65|525.09|530.15|527.59|526.65|524.09|0
1646922300000|2022-03-10 14:25:00|527.78|525.22|523.9|521.34|528.15|525.59|523.65|521.09|0
1646922600000|2022-03-10 14:30:00|522.53|519.97|519.9|517.34|527.03|524.47|516.15|513.59|0
1646922900000|2022-03-10 14:35:00|521.65|519.09|527.65|525.09|528.15|525.59|519.4|516.84|0
1646923200000|2022-03-10 14:40:00|527.15|524.59|520.9|518.34|527.15|524.59|514.9|512.34|0
1646923500000|2022-03-10 14:45:00|520.65|518.09|525.65|523.09|525.65|523.09|517.15|514.59|0
1646923800000|2022-03-10 14:50:00|524.65|522.09|515.9|513.34|527.65|525.09|515.9|513.34|0
1646924100000|2022-03-10 14:55:00|517.4|514.84|503.4|500.84|517.4|514.84|498.9|496.34|0
1646924400000|2022-03-10 15:00:00|503.28|500.72|513.65|511.09|514.9|512.34|502.65|500.09|0
1646924700000|2022-03-10 15:05:00|512.15|509.59|509.15|506.59|513.9|511.34|507.15|504.59|0
1646925000000|2022-03-10 15:10:00|508.78|506.22|507.65|505.09|513.15|510.59|504.4|501.84|0
1646925300000|2022-03-10 15:15:00|508.65|506.09|496.65|494.09|508.65|506.09|496.65|494.09|0
1646925600000|2022-03-10 15:20:00|496.9|494.34|508.15|505.59|510.65|508.09|496.9|494.34|0
1646925900000|2022-03-10 15:25:00|507.9|505.34|516.4|513.84|516.4|513.84|503.4|500.84|0
1646926200000|2022-03-10 15:30:00|515.4|512.84|525.4|522.84|526.4|523.84|512.9|510.34|0
1646926500000|2022-03-10 15:35:00|526.65|524.09|521.15|518.59|527.4|524.84|520.9|518.34|0
1646926800000|2022-03-10 15:40:00|521.65|519.09|521.65|519.09|522.9|520.34|517.4|514.84|0
1646927100000|2022-03-10 15:45:00|521.9|519.34|516.65|514.09|524.15|521.59|514.03|511.47|0
1646927400000|2022-03-10 15:50:00|516.15|513.59|527.9|525.34|528.4|525.84|516.15|513.59|0
1646927700000|2022-03-10 15:55:00|528.65|526.09|530.4|527.84|532.9|530.34|528.15|525.59|0
1646928000000|2022-03-10 16:00:00|532.28|529.72|534.9|532.34|536.15|533.59|531.65|529.09|0
1646928300000|2022-03-10 16:05:00|534.15|531.59|534.78|532.22|538.4|535.84|532.9|530.34|0
1646928600000|2022-03-10 16:10:00|534.9|532.34|531.15|528.59|536.65|534.09|530.65|528.09|0
1646928900000|2022-03-10 16:15:00|531.65|529.09|533.9|531.34|536.65|534.09|531.65|529.09|0
1646929200000|2022-03-10 16:20:00|534.15|531.59|536.9|534.34|538.65|536.09|530.53|527.97|0
1646929500000|2022-03-10 16:25:00|537.03|534.47|541.03|538.47|543.53|540.97|536.78|534.22|0
1646929800000|2022-03-10 16:30:00|540.9|538.34|541.03|538.47|542.65|540.09|538.65|536.09|0
1646930100000|2022-03-10 16:35:00|540.78|538.22|542.4|539.84|542.9|540.34|539.03|536.47|0
1646930400000|2022-03-10 16:40:00|542.15|539.59|536.15|533.59|544.15|541.59|535.9|533.34|0
1646930700000|2022-03-10 16:45:00|535.53|532.97|537.15|534.59|541.15|538.59|535.53|532.97|0
1646931000000|2022-03-10 16:50:00|536.9|534.34|531.9|529.34|538.15|535.59|530.15|527.59|0
1646931300000|2022-03-10 16:55:00|531.65|529.09|529.15|526.59|533.9|531.34|528.9|526.34|0
1646931600000|2022-03-10 17:00:00|529.9|527.34|527.4|524.84|531.15|528.59|526.15|523.59|0
1646931900000|2022-03-10 17:05:00|527.65|525.09|530.9|528.34|531.15|528.59|525.15|522.59|0
1646932200000|2022-03-10 17:10:00|530.28|527.72|528.28|525.72|531.65|529.09|528.15|525.59|0
1646932500000|2022-03-10 17:15:00|528.15|525.59|527.4|524.84|529.9|527.34|526.4|523.84|0
1646932800000|2022-03-10 17:20:00|526.9|524.34|518.4|515.84|528.15|525.59|517.9|515.34|0
1646933100000|2022-03-10 17:25:00|518.15|515.59|519.9|517.34|521.15|518.59|517.4|514.84|0
1646933400000|2022-03-10 17:30:00|520.15|517.59|525.15|522.59|525.4|522.84|519.9|517.34|0
1646933700000|2022-03-10 17:35:00|524.9|522.34|530.65|528.09|530.9|528.34|524.9|522.34|0
1646934000000|2022-03-10 17:40:00|530.9|528.34|532.4|529.84|533.9|531.34|530.15|527.59|0
1646934300000|2022-03-10 17:45:00|533.15|530.59|530.03|527.47|533.9|531.34|529.65|527.09|0
1646934600000|2022-03-10 17:50:00|530.15|527.59|535.65|533.09|536.65|534.09|529.4|526.84|0
1646934900000|2022-03-10 17:55:00|535.15|532.59|534.15|531.59|535.4|532.84|532.65|530.09|0
1646935200000|2022-03-10 18:00:00|533.78|531.22|537.4|534.84|537.53|534.97|528.65|526.09|0
1646935500000|2022-03-10 18:05:00|537.15|534.59|533.4|530.84|537.15|534.59|531.78|529.22|0
1646935800000|2022-03-10 18:10:00|533.15|530.59|531.65|529.09|534.4|531.84|527.4|524.84|0
1646936100000|2022-03-10 18:15:00|531.78|529.22|523.65|521.09|532.9|530.34|522.9|520.34|0
1646936400000|2022-03-10 18:20:00|524.15|521.59|525.4|522.84|527.9|525.34|522.15|519.59|0
1646936700000|2022-03-10 18:25:00|525.65|523.09|524.9|522.34|528.9|526.34|523.03|520.47|0
1646937000000|2022-03-10 18:30:00|525.15|522.59|521.9|519.34|527.4|524.84|520.9|518.34|0
1646937300000|2022-03-10 18:35:00|522.4|519.84|524.4|521.84|525.15|522.59|518.9|516.34|0
1646937600000|2022-03-10 18:40:00|523.65|521.09|524.4|521.84|526.4|523.84|521.65|519.09|0
1646937900000|2022-03-10 18:45:00|523.9|521.34|511.65|509.09|523.9|521.34|511.4|508.84|0
1646938200000|2022-03-10 18:50:00|511.4|508.84|513.9|511.34|515.4|512.84|510.15|507.59|0
1646938500000|2022-03-10 18:55:00|514.4|511.84|513.9|511.34|516.15|513.59|510.9|508.34|0
1646938800000|2022-03-10 19:00:00|513.65|511.09|499.4|496.84|515.15|512.59|499.4|496.84|0
1646939100000|2022-03-10 19:05:00|499.28|496.72|507.65|505.09|507.65|505.09|496.53|493.97|0
1646939400000|2022-03-10 19:10:00|506.78|504.22|506.4|503.84|508.9|506.34|504.65|502.09|0
1646939700000|2022-03-10 19:15:00|506.65|504.09|502.4|499.84|507.4|504.84|499.15|496.59|0
1646940000000|2022-03-10 19:20:00|501.9|499.34|506.9|504.34|506.9|504.34|500.65|498.09|0
1646940300000|2022-03-10 19:25:00|505.9|503.34|500.53|497.97|506.4|503.84|498.28|495.72|0
1646940600000|2022-03-10 19:30:00|498.4|495.84|499.65|497.09|500.9|498.34|494.4|491.84|0
1646940900000|2022-03-10 19:35:00|498.65|496.09|498.65|496.09|500.9|498.34|494.65|492.09|0
1646941200000|2022-03-10 19:40:00|498.15|495.59|502.15|499.59|503.4|500.84|496.15|493.59|0
1646941500000|2022-03-10 19:45:00|503.4|500.84|490.65|488.09|503.4|500.84|490.15|487.59|0
1646941800000|2022-03-10 19:50:00|490.15|487.59|493.15|490.59|493.15|490.59|487.65|485.09|0
1646942100000|2022-03-10 19:55:00|492.9|490.34|492.15|489.59|493.65|491.09|489.4|486.84|0
1646942400000|2022-03-10 20:00:00|490.9|488.34|500.4|497.84|500.9|498.34|490.9|488.34|0
1646942700000|2022-03-10 20:05:00|499.15|496.59|502.65|500.09|506.4|503.84|497.9|495.34|0
1646943000000|2022-03-10 20:10:00|502.15|499.59|496.65|494.09|503.65|501.09|495.65|493.09|0
1646943300000|2022-03-10 20:15:00|496.15|493.59|497.9|495.34|499.4|496.84|493.4|490.84|0
1646943600000|2022-03-10 20:20:00|498.15|495.59|504.65|502.09|507.15|504.59|494.9|492.34|0
1646943900000|2022-03-10 20:25:00|505.15|502.59|499.53|496.97|505.9|503.34|498.65|496.09|0
1646944200000|2022-03-10 20:30:00|499.4|496.84|499.15|496.59|502.4|499.84|496.4|493.84|0
1646944500000|2022-03-10 20:35:00|499.65|497.09|502.9|500.34|506.15|503.59|497.65|495.09|0
1646944800000|2022-03-10 20:40:00|501.65|499.09|499.4|496.84|501.9|499.34|493.65|491.09|0
1646945100000|2022-03-10 20:45:00|500.9|498.34|499.15|496.59|504.65|502.09|495.9|493.34|0
1646945400000|2022-03-10 20:50:00|496.15|493.59|488.28|485.72|497.4|494.84|484.65|482.09|0
1646945700000|2022-03-10 20:55:00|488.15|485.59|493.4|490.84|496.15|493.59|486.9|484.34|0
1646946000000|2022-03-10 21:00:00|495.9|493.34|493.9|491.34|496.15|493.59|493.15|490.59|0
1646946300000|2022-03-10 21:05:00|493.65|491.09|496.15|493.59|497.4|494.84|492.9|490.34|0
1646946600000|2022-03-10 21:10:00|495.9|493.34|490.75|488.75|496.65|494.09|490.37|488.37|0
1646946900000|2022-03-10 21:15:00|491.12|488.62|491.62|489.12|492.12|489.62|490.62|488.12|0
1646947200000|2022-03-10 21:20:00|491.37|488.87|490.37|487.87|491.62|489.12|490.37|487.87|0
1646947500000|2022-03-10 21:25:00|490.12|487.62|490.62|488.12|490.87|488.37|490.12|487.62|0
1646947800000|2022-03-10 21:30:00|490.87|488.37|491.62|489.12|491.62|489.12|490.87|488.37|0
1646948100000|2022-03-10 21:35:00|491.37|488.87|489.87|487.37|491.37|488.87|488.87|486.37|0
1646948400000|2022-03-10 21:40:00|490.37|487.87|491.12|488.62|491.12|488.62|490.12|487.62|0
1646948700000|2022-03-10 21:45:00|490.87|488.37|490.62|488.12|493.12|490.62|490.62|488.12|0
1646949000000|2022-03-10 21:50:00|490.87|488.37|491.37|488.87|491.62|489.12|490.62|488.12|0
1646949300000|2022-03-10 21:55:00|491.62|489.12|494|491.5|494.62|492.12|491.62|489.12|0
1646949600000|2022-03-10 22:00:00|493.81|491.31|494.73|492.23|494.73|492.23|492.47|489.97|0
1646949900000|2022-03-10 22:05:00|494.36|491.86|495.31|492.81|495.75|493.25|493.85|491.35|0
1646950200000|2022-03-10 22:10:00|495.42|492.92|495.75|493.25|496.4|493.9|494.84|492.34|0
1646950500000|2022-03-10 22:15:00|495.78|493.28|496.11|493.61|497.05|494.55|495.64|493.14|0
1646950800000|2022-03-10 22:20:00|495.82|493.32|496.17|493.67|496.29|493.79|495.24|492.74|0
1646951100000|2022-03-10 22:25:00|496.32|493.82|495.49|492.99|496.32|493.82|494.98|492.48|0
1646951400000|2022-03-10 22:30:00|495.27|492.77|495.93|493.43|496.11|493.61|495.23|492.73|0
1646951700000|2022-03-10 22:35:00|495.96|493.46|495.89|493.39|495.96|493.46|495.49|492.99|0
1646952000000|2022-03-10 22:40:00|495.93|493.43|496.15|493.65|496.18|493.68|495.85|493.35|0
1646952300000|2022-03-10 22:45:00|496.18|493.68|496|493.5|496.18|493.68|495.85|493.35|0
1646952600000|2022-03-10 22:50:00|496.15|493.65|495.96|493.46|496.15|493.65|495.96|493.46|0
1646952900000|2022-03-10 22:55:00|496|493.5|496.33|493.83|496.51|494.01|495.6|493.1|0
1646953200000|2022-03-10 23:00:00|492.5|490|489.62|487.12|496.87|494.37|489.62|487.12|0
1646953500000|2022-03-10 23:05:00|489.87|487.37|487.62|485.12|490.12|487.62|486.75|484.25|0
1646953800000|2022-03-10 23:10:00|487.37|484.87|486.87|484.37|488.37|485.87|486.87|484.37|0
1646954100000|2022-03-10 23:15:00|486.37|483.87|487.5|485|487.62|485.12|485.5|483|0
1646954400000|2022-03-10 23:20:00|487.37|484.87|486.62|484.12|488.25|485.75|486.37|483.87|0
1646954700000|2022-03-10 23:25:00|486.87|484.37|488.5|486|488.62|486.12|486.87|484.37|0
1646955000000|2022-03-10 23:30:00|488.62|486.12|488.37|485.87|488.75|486.25|487.12|484.62|0
1646955300000|2022-03-10 23:35:00|488.5|486|486.62|484.12|488.5|486|486.62|484.12|0
1646955600000|2022-03-10 23:40:00|486.5|484|488.62|486.12|488.62|486.12|486.5|484|0
1646955900000|2022-03-10 23:45:00|488.5|486|483.12|480.62|488.5|486|481.87|479.37|0
1646956200000|2022-03-10 23:50:00|483.25|480.75|485.87|483.37|486.37|483.87|483.12|480.62|0
1646956500000|2022-03-10 23:55:00|486|483.5|487.12|484.62|487.25|484.75|484.12|481.62|0
1646956800000|2022-03-11 00:00:00|486.62|484.12|489.87|487.37|490.37|487.87|486.12|483.62|0
1646957100000|2022-03-11 00:05:00|489.62|487.12|489|486.5|490.12|487.62|488.12|485.62|0
1646957400000|2022-03-11 00:10:00|488.87|486.37|488.37|485.87|490.12|487.62|487.12|484.62|0
1646957700000|2022-03-11 00:15:00|488.12|485.62|487.62|485.12|490.75|488.25|486.75|484.25|0
1646958000000|2022-03-11 00:20:00|487.87|485.37|487.37|484.87|489.62|487.12|487.37|484.87|0
1646958300000|2022-03-11 00:25:00|487.12|484.62|488.62|486.12|489.25|486.75|486.87|484.37|0
1646958600000|2022-03-11 00:30:00|488.5|486|487.87|485.37|488.5|486|486.25|483.75|0
1646958900000|2022-03-11 00:35:00|487.62|485.12|489.62|487.12|490|487.5|487.62|485.12|0
1646959200000|2022-03-11 00:40:00|489.87|487.37|490.62|488.12|490.62|488.12|489.5|487|0
1646959500000|2022-03-11 00:45:00|490.37|487.87|491.12|488.62|492.12|489.62|490.37|487.87|0
1646959800000|2022-03-11 00:50:00|490.87|488.37|497.37|494.87|498.12|495.62|490.87|488.37|0
1646960100000|2022-03-11 00:55:00|497.5|495|497.62|495.12|498.87|496.37|497.37|494.87|0
1646960400000|2022-03-11 01:00:00|497.37|494.87|506.37|503.87|506.62|504.12|497.37|494.87|0
1646960700000|2022-03-11 01:05:00|506.87|504.37|504.37|501.87|507.75|505.25|502.62|500.12|0
1646961000000|2022-03-11 01:10:00|504.12|501.62|503.62|501.12|505.37|502.87|502.87|500.37|0
1646961300000|2022-03-11 01:15:00|503.75|501.25|500.62|498.12|503.75|501.25|499.87|497.37|0
1646961600000|2022-03-11 01:20:00|500.87|498.37|508.62|506.12|508.75|506.25|500.62|498.12|0
1646961900000|2022-03-11 01:25:00|509.12|506.62|509.25|506.75|511.87|509.37|507.75|505.25|0
1646962200000|2022-03-11 01:30:00|508.62|506.12|509.12|506.62|512.5|510|508.62|506.12|0
1646962500000|2022-03-11 01:35:00|509.62|507.12|507.62|505.12|509.62|507.12|507.12|504.62|0
1646962800000|2022-03-11 01:40:00|507.5|505|506.12|503.62|509.25|506.75|505.62|503.12|0
1646963100000|2022-03-11 01:45:00|505.87|503.37|507.12|504.62|507.62|505.12|504.62|502.12|0
1646963400000|2022-03-11 01:50:00|507.25|504.75|508.62|506.12|509.62|507.12|506.87|504.37|0
1646963700000|2022-03-11 01:55:00|508.37|505.87|509.87|507.37|510|507.5|508.12|505.62|0
1646964000000|2022-03-11 02:00:00|509.75|507.25|505.62|503.12|511.37|508.87|505.62|503.12|0
1646964300000|2022-03-11 02:05:00|506.37|503.87|503.75|501.25|507.37|504.87|502.37|499.87|0
1646964600000|2022-03-11 02:10:00|503.87|501.37|503.75|501.25|504.62|502.12|503.12|500.62|0
1646964900000|2022-03-11 02:15:00|503.87|501.37|504.62|502.12|505|502.5|503.62|501.12|0
1646965200000|2022-03-11 02:20:00|504.37|501.87|507.37|504.87|507.62|505.12|504.37|501.87|0
1646965500000|2022-03-11 02:25:00|507.62|505.12|508.62|506.12|511.75|509.25|507.12|504.62|0
1646965800000|2022-03-11 02:30:00|508.5|506|507.62|505.12|510.37|507.87|506.62|504.12|0
1646966100000|2022-03-11 02:35:00|507.5|505|506.37|503.87|507.87|505.37|505.62|503.12|0
1646966400000|2022-03-11 02:40:00|506.25|503.75|506.87|504.37|507.12|504.62|504.5|502|0
1646966700000|2022-03-11 02:45:00|507.12|504.62|509.87|507.37|510.37|507.87|506.37|503.87|0
1646967000000|2022-03-11 02:50:00|509.75|507.25|506.37|503.87|511.37|508.87|506.37|503.87|0
1646967300000|2022-03-11 02:55:00|506.5|504|509.12|506.62|509.25|506.75|506.37|503.87|0
1646967600000|2022-03-11 03:00:00|508.62|506.12|509.37|506.87|510.12|507.62|508|505.5|0
1646967900000|2022-03-11 03:05:00|509.25|506.75|511.12|508.62|511.12|508.62|509.12|506.62|0
1646968200000|2022-03-11 03:10:00|511|508.5|513.87|511.37|513.87|511.37|510.62|508.12|0
1646968500000|2022-03-11 03:15:00|514.12|511.62|514.87|512.37|517.75|515.25|514|511.5|0
1646968800000|2022-03-11 03:20:00|514.62|512.12|515|512.5|515.87|513.37|513.87|511.37|0
1646969100000|2022-03-11 03:25:00|514.87|512.37|514.87|512.37|515.87|513.37|513.37|510.87|0
1646969400000|2022-03-11 03:30:00|516.87|514.37|514|511.5|519.12|516.62|514|511.5|0
1646969700000|2022-03-11 03:35:00|513.75|511.25|516.37|513.87|517|514.5|512.62|510.12|0
1646970000000|2022-03-11 03:40:00|515.87|513.37|513.87|511.37|516.62|514.12|512.62|510.12|0
1646970300000|2022-03-11 03:45:00|513.62|511.12|513.37|510.87|515.37|512.87|512.62|510.12|0
1646970600000|2022-03-11 03:50:00|513.87|511.37|510.37|507.87|514.37|511.87|510.37|507.87|0
1646970900000|2022-03-11 03:55:00|510.62|508.12|509.75|507.25|512|509.5|509.37|506.87|0
1646971200000|2022-03-11 04:00:00|509.87|507.37|510.12|507.62|510.37|507.87|508.87|506.37|0
1646971500000|2022-03-11 04:05:00|510|507.5|508.87|506.37|510.5|508|508.87|506.37|0
1646971800000|2022-03-11 04:10:00|508.12|505.62|512.62|510.12|513.62|511.12|508.12|505.62|0
1646972100000|2022-03-11 04:15:00|512.87|510.37|510|507.5|512.87|510.37|508.87|506.37|0
1646972400000|2022-03-11 04:20:00|509.87|507.37|507.87|505.37|509.87|507.37|507.62|505.12|0
1646972700000|2022-03-11 04:25:00|508.37|505.87|509.62|507.12|510.12|507.62|508.37|505.87|0
1646973000000|2022-03-11 04:30:00|509.37|506.87|510.62|508.12|510.62|508.12|508.87|506.37|0
1646973300000|2022-03-11 04:35:00|510.12|507.62|510.37|507.87|511.12|508.62|509.62|507.12|0
1646973600000|2022-03-11 04:40:00|510.62|508.12|508.87|506.37|511.12|508.62|508.75|506.25|0
1646973900000|2022-03-11 04:45:00|509.12|506.62|509.87|507.37|510.37|507.87|508.75|506.25|0
1646974200000|2022-03-11 04:50:00|509.62|507.12|511.37|508.87|511.37|508.87|508.37|505.87|0
1646974500000|2022-03-11 04:55:00|511.25|508.75|512.12|509.62|512.62|510.12|511.25|508.75|0
1646974800000|2022-03-11 05:00:00|512|509.5|512.87|510.37|514.87|512.37|511.62|509.12|0
1646975100000|2022-03-11 05:05:00|513.12|510.62|514.37|511.87|515.12|512.62|513.12|510.62|0
1646975400000|2022-03-11 05:10:00|514.62|512.12|514.12|511.62|516.37|513.87|513.87|511.37|0
1646975700000|2022-03-11 05:15:00|514.62|512.12|514.62|512.12|515.37|512.87|513.87|511.37|0
1646976000000|2022-03-11 05:20:00|514.5|512|514.75|512.25|515.87|513.37|513.87|511.37|0
1646976300000|2022-03-11 05:25:00|514.37|511.87|512.87|510.37|514.37|511.87|512.37|509.87|0
1646976600000|2022-03-11 05:30:00|512.62|510.12|509|506.5|513.62|511.12|508.75|506.25|0
1646976900000|2022-03-11 05:35:00|508.87|506.37|502.87|500.37|510.12|507.62|502.62|500.12|0
1646977200000|2022-03-11 05:40:00|503.62|501.12|505.12|502.62|505.12|502.62|502.62|500.12|0
1646977500000|2022-03-11 05:45:00|504.87|502.37|502.62|500.12|505.12|502.62|502.12|499.62|0
1646977800000|2022-03-11 05:50:00|502.37|499.87|499|496.5|503.12|500.62|498.62|496.12|0
1646978100000|2022-03-11 05:55:00|498.25|495.75|496.62|494.12|498.25|495.75|494|491.5|0
1646978400000|2022-03-11 06:00:00|496.87|494.37|491.37|489.37|499.12|496.62|491.12|488.87|0
1646978700000|2022-03-11 06:05:00|491.62|489.62|490.12|488.12|492.12|490.12|488.12|486.12|0
1646979000000|2022-03-11 06:10:00|490.37|488.37|489.62|487.62|490.87|488.87|488.25|486.25|0
1646979300000|2022-03-11 06:15:00|489.37|487.37|488.62|486.62|490.62|488.62|487.12|485.12|0
1646979600000|2022-03-11 06:20:00|488.25|486.25|490.37|488.37|490.62|488.62|487.87|485.87|0
1646979900000|2022-03-11 06:25:00|490.25|488.25|488.37|486.37|490.37|488.37|487.62|485.62|0
1646980200000|2022-03-11 06:30:00|488.25|486.25|491.75|489.75|491.87|489.87|488.12|486.12|0
1646980500000|2022-03-11 06:35:00|491.87|489.87|490.5|488.5|493.37|491.37|490.12|488.12|0
1646980800000|2022-03-11 06:40:00|490.62|488.62|487.75|485.75|490.62|488.62|487.12|485.12|0
1646981100000|2022-03-11 06:45:00|487.62|485.62|487.37|485.37|489.25|487.25|486.87|484.87|0
1646981400000|2022-03-11 06:50:00|487.25|485.25|487.37|485.37|488.12|486.12|487.12|485.12|0
1646981700000|2022-03-11 06:55:00|487.12|485.12|488.5|486.5|489.5|487.5|487.12|485.12|0
1646982000000|2022-03-11 07:00:00|488.37|486.37|480.25|478.25|488.37|486.37|479.37|477.37|0
1646982300000|2022-03-11 07:05:00|479.37|477.37|475|473|479.37|477.37|471.62|469.62|0
1646982600000|2022-03-11 07:10:00|475.12|473.12|476.62|474.62|477.12|475.12|472.37|470.37|0
1646982900000|2022-03-11 07:15:00|476.75|474.75|478.62|476.62|479.37|477.37|476.62|474.62|0
1646983200000|2022-03-11 07:20:00|478.75|476.75|483.75|481.75|484|482|478.75|476.75|0
1646983500000|2022-03-11 07:25:00|483.62|481.62|481.62|479.62|484.62|482.62|481.12|479.12|0
1646983800000|2022-03-11 07:30:00|481.75|479.75|486.12|484.12|486.87|484.87|481.75|479.75|0
1646984100000|2022-03-11 07:35:00|486.5|484.5|488.37|486.37|490.62|488.62|485.62|483.62|0
1646984400000|2022-03-11 07:40:00|488.62|486.62|486|484|488.62|486.62|484.62|482.62|0
1646984700000|2022-03-11 07:45:00|486.37|484.37|488.5|486.5|489.5|487.5|482.37|480.37|0
1646985000000|2022-03-11 07:50:00|488.62|486.62|488.75|486.75|489.12|487.12|487.25|485.25|0
1646985300000|2022-03-11 07:55:00|488.87|486.87|488.12|486.12|493.25|491.25|488.12|486.12|0
1646985600000|2022-03-11 08:00:00|487.25|485.25|494.37|492.37|494.37|492.37|486.62|484.62|0
1646985900000|2022-03-11 08:05:00|493.92|492.32|493.8|492.2|497.17|495.57|490.3|488.7|0
1646986200000|2022-03-11 08:10:00|493.67|492.07|492.17|490.57|493.67|492.07|489.05|487.45|0
1646986500000|2022-03-11 08:15:00|491.92|490.32|503.3|501.7|504.3|502.7|490.8|489.2|0
1646986800000|2022-03-11 08:20:00|503.42|501.82|499.3|497.7|505.42|503.82|499.05|497.45|0
1646987100000|2022-03-11 08:25:00|499.67|498.07|500.05|498.45|502.42|500.82|495.92|494.32|0
1646987400000|2022-03-11 08:30:00|500.42|498.82|502.05|500.45|502.42|500.82|496.17|494.57|0
1646987700000|2022-03-11 08:35:00|501.42|499.82|495.92|494.32|501.55|499.95|495.92|494.32|0
1646988000000|2022-03-11 08:40:00|496.3|494.7|494.42|492.82|498.42|496.82|493.17|491.57|0
1646988300000|2022-03-11 08:45:00|493.55|491.95|487.67|486.07|493.55|491.95|487.67|486.07|0
1646988600000|2022-03-11 08:50:00|487.55|485.95|495.17|493.57|495.3|493.7|487.3|485.7|0
1646988900000|2022-03-11 08:55:00|494.8|493.2|493.92|492.32|495.17|493.57|490.8|489.2|0
1646989200000|2022-03-11 09:00:00|494.42|492.82|490.92|489.32|494.42|492.82|489.67|488.07|0
1646989500000|2022-03-11 09:05:00|490.8|489.2|487.42|485.82|491.17|489.57|484.05|482.45|0
1646989800000|2022-03-11 09:10:00|487.17|485.57|482.05|480.45|487.42|485.82|481.67|480.07|0
1646990100000|2022-03-11 09:15:00|482.42|480.82|483.17|481.57|484.55|482.95|481.17|479.57|0
1646990400000|2022-03-11 09:20:00|483.42|481.82|480.8|479.2|483.42|481.82|479.05|477.45|0
1646990700000|2022-03-11 09:25:00|480.92|479.32|483.17|481.57|483.3|481.7|478.67|477.07|0
1646991000000|2022-03-11 09:30:00|483.3|481.7|483.42|481.82|486.17|484.57|481.42|479.82|0
1646991300000|2022-03-11 09:35:00|482.92|481.32|485.17|483.57|486.17|484.57|482.42|480.82|0
1646991600000|2022-03-11 09:40:00|485.05|483.45|484.67|483.07|487.67|486.07|484.67|483.07|0
1646991900000|2022-03-11 09:45:00|484.42|482.82|479.42|477.82|484.42|482.82|479.17|477.57|0
1646992200000|2022-03-11 09:50:00|479.17|477.57|477.17|475.57|480.67|479.07|475.67|474.07|0
1646992500000|2022-03-11 09:55:00|477.42|475.82|478.42|476.82|478.67|477.07|477.17|475.57|0
1646992800000|2022-03-11 10:00:00|478.17|476.57|468.42|466.82|478.17|476.57|468.42|466.82|0
1646993100000|2022-03-11 10:05:00|467.92|466.32|471.17|469.57|471.92|470.32|466.67|465.07|0
1646993400000|2022-03-11 10:10:00|471.42|469.82|474.17|472.57|474.42|472.82|471.3|469.7|0
1646993700000|2022-03-11 10:15:00|474.05|472.45|473.67|472.07|474.67|473.07|471.67|470.07|0
1646994000000|2022-03-11 10:20:00|473.8|472.2|472.42|470.82|474.67|473.07|472.42|470.82|0
1646994300000|2022-03-11 10:25:00|472.67|471.07|468.8|467.2|472.67|471.07|467.67|466.07|0
1646994600000|2022-03-11 10:30:00|468.92|467.32|470.8|469.2|471.42|469.82|468.55|466.95|0
1646994900000|2022-03-11 10:35:00|470.92|469.32|473.92|472.32|474.55|472.95|470.42|468.82|0
1646995200000|2022-03-11 10:40:00|474.05|472.45|477.92|476.32|477.92|476.32|473.92|472.32|0
1646995500000|2022-03-11 10:45:00|477.3|475.7|474.17|472.57|477.67|476.07|474.17|472.57|0
1646995800000|2022-03-11 10:50:00|474.05|472.45|478.42|476.82|478.92|477.32|473.92|472.32|0
1646996100000|2022-03-11 10:55:00|478.17|476.57|473.67|472.07|479.05|477.45|471.42|469.82|0
1646996400000|2022-03-11 11:00:00|474.05|472.45|473.55|471.95|475.42|473.82|472.67|471.07|0
1646996700000|2022-03-11 11:05:00|473.42|471.82|474.05|472.45|476.42|474.82|472.05|470.45|0
1646997000000|2022-03-11 11:10:00|473.92|472.32|476.17|474.57|477.05|475.45|472.92|471.32|0
1646997300000|2022-03-11 11:15:00|476.42|474.82|477.3|475.7|477.67|476.07|474.42|472.82|0
1646997600000|2022-03-11 11:20:00|477.17|475.57|446.17|444.57|480.05|478.45|444.05|442.45|0
1646997900000|2022-03-11 11:25:00|448.55|446.95|429.42|427.82|449.05|447.45|415.55|413.95|0
1646998200000|2022-03-11 11:30:00|432.67|431.07|430.55|428.95|440.67|439.07|427.42|425.82|0
1646998500000|2022-03-11 11:35:00|429.05|427.45|437.17|435.57|439.67|438.07|428.67|427.07|0
1646998800000|2022-03-11 11:40:00|437.42|435.82|432.42|430.82|437.67|436.07|426.17|424.57|0
1646999100000|2022-03-11 11:45:00|432.55|430.95|433.9|431.34|437.92|436.32|427.67|426.07|0
1646999400000|2022-03-11 11:50:00|434.4|431.84|442.78|440.22|446.4|443.84|433.9|431.34|0
1646999700000|2022-03-11 11:55:00|442.28|439.72|434.4|431.84|442.78|440.22|433.9|431.34|0
1647000000000|2022-03-11 12:00:00|435.65|433.09|436.4|433.84|441.9|439.34|435.15|432.59|0
1647000300000|2022-03-11 12:05:00|435.9|433.34|436.28|433.72|440.4|437.84|435.15|432.59|0
1647000600000|2022-03-11 12:10:00|436.65|434.09|434.9|432.34|438.4|435.84|432.15|429.59|0
1647000900000|2022-03-11 12:15:00|435.9|433.34|436.9|434.34|437.9|435.34|433.65|431.09|0
1647001200000|2022-03-11 12:20:00|437.4|434.84|436.15|433.59|437.4|434.84|434.15|431.59|0
1647001500000|2022-03-11 12:25:00|436.03|433.47|439.9|437.34|442.65|440.09|436.03|433.47|0
1647001800000|2022-03-11 12:30:00|439.53|436.97|435.4|432.84|439.53|436.97|435.4|432.84|0
1647002100000|2022-03-11 12:35:00|435.53|432.97|433.9|431.34|438.28|435.72|433.9|431.34|0
1647002400000|2022-03-11 12:40:00|433.65|431.09|436.65|434.09|438.03|435.47|433.65|431.09|0
1647002700000|2022-03-11 12:45:00|436.4|433.84|441.15|438.59|442.4|439.84|436.28|433.72|0
1647003000000|2022-03-11 12:50:00|440.9|438.34|446.4|443.84|446.4|443.84|440.65|438.09|0
1647003300000|2022-03-11 12:55:00|446.53|443.97|448.03|445.47|452.03|449.47|445.15|442.59|0
1647003600000|2022-03-11 13:00:00|447.9|445.34|449.15|446.59|451.15|448.59|445.78|443.22|0
1647003900000|2022-03-11 13:05:00|448.9|446.34|446.78|444.22|450.28|447.72|445.9|443.34|0
1647004200000|2022-03-11 13:10:00|446.65|444.09|452.65|450.09|454.78|452.22|445.65|443.09|0
1647004500000|2022-03-11 13:15:00|452.53|449.97|456.4|453.84|456.4|453.84|450.65|448.09|0
1647004800000|2022-03-11 13:20:00|455.53|452.97|452.4|449.84|457.15|454.59|451.65|449.09|0
1647005100000|2022-03-11 13:25:00|452.15|449.59|447.78|445.22|452.65|450.09|447.78|445.22|0
1647005400000|2022-03-11 13:30:00|447.65|445.09|451.15|448.59|452.4|449.84|446.15|443.59|0
1647005700000|2022-03-11 13:35:00|451.9|449.34|449.65|447.09|453.28|450.72|448.15|445.59|0
1647006000000|2022-03-11 13:40:00|450.9|448.34|455.9|453.34|456.15|453.59|450.65|448.09|0
1647006300000|2022-03-11 13:45:00|455.4|452.84|458.65|456.09|458.9|456.34|453.03|450.47|0
1647006600000|2022-03-11 13:50:00|458.4|455.84|455.4|452.84|458.4|455.84|454.15|451.59|0
1647006900000|2022-03-11 13:55:00|455.15|452.59|459.65|457.09|460.65|458.09|454.65|452.09|0
1647007200000|2022-03-11 14:00:00|459.9|457.34|458.4|455.84|461.53|458.97|456.15|453.59|0
1647007500000|2022-03-11 14:05:00|458.9|456.34|461.78|459.22|462.65|460.09|458.4|455.84|0
1647007800000|2022-03-11 14:10:00|461.65|459.09|463.4|460.84|464.9|462.34|461.4|458.84|0
1647008100000|2022-03-11 14:15:00|463.15|460.59|461.4|458.84|463.4|460.84|460.4|457.84|0
1647008400000|2022-03-11 14:20:00|460.9|458.34|461.4|458.84|464.65|462.09|459.15|456.59|0
1647008700000|2022-03-11 14:25:00|461.9|459.34|466.78|464.22|466.78|464.22|461.65|459.09|0
1647009000000|2022-03-11 14:30:00|465.9|463.34|465.65|463.09|468.15|465.59|460.9|458.34|0
1647009300000|2022-03-11 14:35:00|465.15|462.59|471.4|468.84|472.15|469.59|461.65|459.09|0
1647009600000|2022-03-11 14:40:00|471.28|468.72|469.42|467.82|477.15|474.59|466.67|465.07|0
1647009900000|2022-03-11 14:45:00|469.55|467.95|466.42|464.82|469.55|467.95|463.17|461.57|0
1647010200000|2022-03-11 14:50:00|468.17|466.57|474.92|473.32|475.42|473.82|462.92|461.32|0
1647010500000|2022-03-11 14:55:00|475.17|473.57|476.55|474.95|481.67|480.07|474.05|472.45|0
1647010800000|2022-03-11 15:00:00|480.05|478.45|492.3|490.7|494.17|492.57|477.42|475.82|0
1647011100000|2022-03-11 15:05:00|491.67|490.07|497.42|495.82|498.92|497.32|486.92|485.32|0
1647011400000|2022-03-11 15:10:00|497.17|495.57|491.42|489.82|497.17|495.57|487.17|485.57|0
1647011700000|2022-03-11 15:15:00|491.3|489.7|492.67|491.07|495.42|493.82|488.92|487.32|0
1647012000000|2022-03-11 15:20:00|492.42|490.82|494.42|492.82|498.8|497.2|491.92|490.32|0
1647012300000|2022-03-11 15:25:00|493.92|492.32|490.17|488.57|493.92|492.32|484.92|483.32|0
1647012600000|2022-03-11 15:30:00|490.92|489.32|497.42|495.82|498.17|496.57|488.92|487.32|0
1647012900000|2022-03-11 15:35:00|497.3|495.7|489.8|488.2|497.42|495.82|489.3|487.7|0
1647013200000|2022-03-11 15:40:00|489.67|488.07|488.92|487.32|490.42|488.82|482.17|480.57|0
1647013500000|2022-03-11 15:45:00|488.55|486.95|487.17|485.57|490.67|489.07|484.42|482.82|0
1647013800000|2022-03-11 15:50:00|486.42|484.82|482.67|481.07|486.67|485.07|478.92|477.32|0
1647014100000|2022-03-11 15:55:00|482.42|480.82|477.92|476.32|484.42|482.82|477.42|475.82|0
1647014400000|2022-03-11 16:00:00|477.67|476.07|484.42|482.82|484.67|483.07|477.67|476.07|0
1647014700000|2022-03-11 16:05:00|484.05|482.45|489.92|488.32|491.8|490.2|483.42|481.82|0
1647015000000|2022-03-11 16:10:00|489.42|487.82|495.05|493.45|496.17|494.57|488.17|486.57|0
1647015300000|2022-03-11 16:15:00|494.42|492.82|490.92|489.32|496.17|494.57|490.05|488.45|0
1647015600000|2022-03-11 16:20:00|490.67|489.07|490.67|489.07|492.92|491.32|486.67|485.07|0
1647015900000|2022-03-11 16:25:00|490.92|489.32|495.42|493.82|496.67|495.07|490.67|489.07|0
1647016200000|2022-03-11 16:30:00|495.92|494.32|505.8|504.2|505.92|504.32|495.3|493.7|0
1647016500000|2022-03-11 16:35:00|505.42|503.82|500.17|498.57|506.17|504.57|500.17|498.57|0
1647016800000|2022-03-11 16:40:00|500.67|499.07|501.92|500.32|510.17|508.57|499.8|498.2|0
1647017100000|2022-03-11 16:45:00|502.17|500.57|501.17|499.57|505.17|503.57|498.17|496.57|0
1647017400000|2022-03-11 16:50:00|501.92|500.32|504.17|502.57|507.42|505.82|501.17|499.57|0
1647017700000|2022-03-11 16:55:00|502.17|500.57|504.55|502.95|507.17|505.57|501.67|500.07|0
1647018000000|2022-03-11 17:00:00|504.42|502.82|504.92|503.32|512.17|510.57|504.17|502.57|0
1647018300000|2022-03-11 17:05:00|504.42|502.82|512.17|510.57|512.42|510.82|501.67|500.07|0
1647018600000|2022-03-11 17:10:00|511.8|510.2|510.17|508.57|511.8|510.2|505.92|504.32|0
1647018900000|2022-03-11 17:15:00|509.67|508.07|501.67|500.07|510.42|508.82|501.67|500.07|0
1647019200000|2022-03-11 17:20:00|501.42|499.82|505.92|504.32|507.17|505.57|499.92|498.32|0
1647019500000|2022-03-11 17:25:00|505.8|504.2|513.55|511.95|513.67|512.07|505.67|504.07|0
1647019800000|2022-03-11 17:30:00|513.3|511.7|511.42|509.82|513.92|512.32|509.92|508.32|0
1647020100000|2022-03-11 17:35:00|512.17|510.57|516.92|515.32|517.67|516.07|511.92|510.32|0
1647020400000|2022-03-11 17:40:00|516.67|515.07|510.67|509.07|517.17|515.57|510.55|508.95|0
1647020700000|2022-03-11 17:45:00|511.05|509.45|512.3|510.7|512.3|510.7|508.67|507.07|0
1647021000000|2022-03-11 17:50:00|512.17|510.57|509.3|507.7|512.17|510.57|508.67|507.07|0
1647021300000|2022-03-11 17:55:00|509.42|507.82|507.92|506.32|509.55|507.95|505.17|503.57|0
1647021600000|2022-03-11 18:00:00|507.67|506.07|504.55|502.95|510.42|508.82|503.3|501.7|0
1647021900000|2022-03-11 18:05:00|504.42|502.82|506.17|504.57|506.92|505.32|500.3|498.7|0
1647022200000|2022-03-11 18:10:00|505.92|504.32|507.42|505.82|508.17|506.57|504.42|502.82|0
1647022500000|2022-03-11 18:15:00|507.17|505.57|501.17|499.57|507.17|505.57|501.17|499.57|0
1647022800000|2022-03-11 18:20:00|500.67|499.07|497.42|495.82|501.67|500.07|497.17|495.57|0
1647023100000|2022-03-11 18:25:00|497.55|495.95|497.92|496.32|499.17|497.57|495.92|494.32|0
1647023400000|2022-03-11 18:30:00|498.17|496.57|499.42|497.82|500.42|498.82|496.67|495.07|0
1647023700000|2022-03-11 18:35:00|499.67|498.07|501.67|500.07|502.17|500.57|496.92|495.32|0
1647024000000|2022-03-11 18:40:00|501.55|499.95|498.42|496.82|502.17|500.57|498.42|496.82|0
1647024300000|2022-03-11 18:45:00|498.67|497.07|495.17|493.57|498.92|497.32|495.17|493.57|0
1647024600000|2022-03-11 18:50:00|494.17|492.57|506.67|505.07|506.92|505.32|493.17|491.57|0
1647024900000|2022-03-11 18:55:00|507.42|505.82|510.92|509.32|511.17|509.57|504.42|502.82|0
1647025200000|2022-03-11 19:00:00|513.17|511.57|507.92|506.32|513.67|512.07|507.92|506.32|0
1647025500000|2022-03-11 19:05:00|507.42|505.82|510.17|508.57|510.17|508.57|506.67|505.07|0
1647025800000|2022-03-11 19:10:00|509.42|507.82|509.67|508.07|512.17|510.57|507.67|506.07|0
1647026100000|2022-03-11 19:15:00|508.67|507.07|512.42|510.82|512.42|510.82|505.67|504.07|0
1647026400000|2022-03-11 19:20:00|513.17|511.57|509.42|507.82|513.3|511.7|508.92|507.32|0
1647026700000|2022-03-11 19:25:00|509.17|507.57|500.67|499.07|510.67|509.07|500.17|498.57|0
1647027000000|2022-03-11 19:30:00|500.92|499.32|505.05|503.45|505.55|503.95|500.42|498.82|0
1647027300000|2022-03-11 19:35:00|505.17|503.57|505.17|503.57|507.67|506.07|503.67|502.07|0
1647027600000|2022-03-11 19:40:00|505.42|503.82|512.42|510.82|512.92|511.32|504.92|503.32|0
1647027900000|2022-03-11 19:45:00|512.67|511.07|511.17|509.57|515.55|513.95|510.92|509.32|0
1647028200000|2022-03-11 19:50:00|511.55|509.95|517.42|515.82|521.42|519.82|511.55|509.95|0
1647028500000|2022-03-11 19:55:00|517.17|515.57|517.42|515.82|519.42|517.82|515.17|513.57|0
1647028800000|2022-03-11 20:00:00|517.17|515.57|519.42|517.82|520.67|519.07|516.17|514.57|0
1647029100000|2022-03-11 20:05:00|519.17|517.57|522.67|521.07|523.92|522.32|516.92|515.32|0
1647029400000|2022-03-11 20:10:00|522.42|520.82|523.92|522.32|525.17|523.57|519.67|518.07|0
1647029700000|2022-03-11 20:15:00|524.42|522.82|520.67|519.07|524.67|523.07|519.67|518.07|0
1647030000000|2022-03-11 20:20:00|521.42|519.82|523.55|521.95|523.55|521.95|519.17|517.57|0
1647030300000|2022-03-11 20:25:00|524.67|523.07|528.17|526.57|528.17|526.57|521.92|520.32|0
1647030600000|2022-03-11 20:30:00|529.92|528.32|535.92|534.32|535.92|534.32|529.92|528.32|0
1647030900000|2022-03-11 20:35:00|536.17|534.57|534.17|532.57|536.17|534.57|529.92|528.32|0
1647031200000|2022-03-11 20:40:00|534.67|533.07|536.17|534.57|537.8|536.2|531.55|529.95|0
1647031500000|2022-03-11 20:45:00|534.55|532.95|539.17|537.57|539.67|538.07|534.55|532.95|0
1647031800000|2022-03-11 20:50:00|540.55|538.95|544.42|542.82|544.67|543.07|535.92|534.32|0
1647032100000|2022-03-11 20:55:00|543.42|541.82|547.42|545.82|552.17|550.57|537.92|536.32|0
1647032400000|2022-03-11 21:00:00|548.3|546.7|544.42|542.82|548.3|546.7|543.67|542.07|0
1647032700000|2022-03-11 21:05:00|544.17|542.57|544.67|543.07|545.67|544.07|543.67|542.07|0
1647033000000|2022-03-11 21:10:00|545.05|543.45|544.67|543.07|545.67|544.07|544.17|542.57|0
1647244800000|2022-03-14 08:00:00|525.47|523.27|525.47|523.27|526.22|524.02|520.72|518.52|0
1647245100000|2022-03-14 08:05:00|525.22|523.02|512.47|510.27|526.22|524.02|511.47|509.27|0
1647245400000|2022-03-14 08:10:00|513.1|510.9|515.72|513.52|516.72|514.52|508.72|506.52|0
1647245700000|2022-03-14 08:15:00|516.72|514.52|520.47|518.27|520.72|518.52|515.35|513.15|0
1647246000000|2022-03-14 08:20:00|520.85|518.65|517.97|515.77|521.47|519.27|516.35|514.15|0
1647246300000|2022-03-14 08:25:00|518.22|516.02|525.72|523.52|527.22|525.02|517.97|515.77|0
1647246600000|2022-03-14 08:30:00|526.47|524.27|526.97|524.77|529.97|527.77|526.22|524.02|0
1647246900000|2022-03-14 08:35:00|527.22|525.02|527.97|525.77|527.97|525.77|523.85|521.65|0
1647247200000|2022-03-14 08:40:00|527.72|525.52|527.1|524.9|528.72|526.52|525.22|523.02|0
1647247500000|2022-03-14 08:45:00|527.22|525.02|521.6|519.4|527.22|525.02|521.6|519.4|0
1647247800000|2022-03-14 08:50:00|521.47|519.27|526.35|524.15|528.72|526.52|517.97|515.77|0
1647248100000|2022-03-14 08:55:00|526.22|524.02|523.1|520.9|527.47|525.27|521.35|519.15|0
1647248400000|2022-03-14 09:00:00|522.97|520.77|515.97|513.77|523.72|521.52|515.97|513.77|0
1647248700000|2022-03-14 09:05:00|516.47|514.27|515.72|513.52|518.35|516.15|515.35|513.15|0
1647249000000|2022-03-14 09:10:00|515.22|513.02|516.72|514.52|517.6|515.4|511.6|509.4|0
1647249300000|2022-03-14 09:15:00|516.47|514.27|516.97|514.77|519.47|517.27|515.35|513.15|0
1647249600000|2022-03-14 09:20:00|516.72|514.52|520.47|518.27|520.47|518.27|513.22|511.02|0
1647249900000|2022-03-14 09:25:00|520.35|518.15|523.1|520.9|525.97|523.77|518.72|516.52|0
1647250200000|2022-03-14 09:30:00|522.97|520.77|520.22|518.02|524.22|522.02|518.72|516.52|0
1647250500000|2022-03-14 09:35:00|519.72|517.52|514.85|512.65|522.85|520.65|514.85|512.65|0
1647250800000|2022-03-14 09:40:00|513.72|511.52|510.47|508.27|515.97|513.77|505.72|503.52|0
1647251100000|2022-03-14 09:45:00|510.85|508.65|505.97|503.77|512.6|510.4|505.1|502.9|0
1647251400000|2022-03-14 09:50:00|506.97|504.77|502.47|500.27|508.47|506.27|501.35|499.15|0
1647251700000|2022-03-14 09:55:00|502.72|500.52|502.85|500.65|503.72|501.52|497.72|495.52|0
1647252000000|2022-03-14 10:00:00|502.1|499.9|504.47|502.27|505.47|503.27|501.6|499.4|0
1647252300000|2022-03-14 10:05:00|504.35|502.15|509.22|507.02|509.6|507.4|503.72|501.52|0
1647252600000|2022-03-14 10:10:00|509.35|507.15|509.97|507.77|514.6|512.4|509.1|506.9|0
1647252900000|2022-03-14 10:15:00|510.1|507.9|509.85|507.65|510.97|508.77|508.1|505.9|0
1647253200000|2022-03-14 10:20:00|509.72|507.52|510.72|508.52|513.1|510.9|509.47|507.27|0
1647253500000|2022-03-14 10:25:00|510.6|508.4|510.72|508.52|512.97|510.77|508.85|506.65|0
1647253800000|2022-03-14 10:30:00|510.47|508.27|506.47|504.27|510.6|508.4|504.85|502.65|0
1647254100000|2022-03-14 10:35:00|506.6|504.4|510.85|508.65|511.47|509.27|506.6|504.4|0
1647254400000|2022-03-14 10:40:00|510.72|508.52|515.47|513.27|516.35|514.15|510.72|508.52|0
1647254700000|2022-03-14 10:45:00|515.22|513.02|514.72|512.52|515.97|513.77|512.6|510.4|0
1647255000000|2022-03-14 10:50:00|514.47|512.27|510.97|508.77|515.85|513.65|510.97|508.77|0
1647255300000|2022-03-14 10:55:00|511.22|509.02|507.47|505.27|512.6|510.4|507.22|505.02|0
1647255600000|2022-03-14 11:00:00|507.22|505.02|515.1|512.9|515.1|512.9|507.22|505.02|0
1647255900000|2022-03-14 11:05:00|514.6|512.4|519.1|516.9|519.47|517.27|513.1|510.9|0
1647256200000|2022-03-14 11:10:00|518.97|516.77|516.22|514.02|519.72|517.52|514.72|512.52|0
1647256500000|2022-03-14 11:15:00|516.1|513.9|514.47|512.27|518.22|516.02|514.1|511.9|0
1647256800000|2022-03-14 11:20:00|514.6|512.4|515.85|513.65|516.72|514.52|513.22|511.02|0
1647257100000|2022-03-14 11:25:00|515.72|513.52|528.47|526.27|531.22|529.02|515.47|513.27|0
1647257400000|2022-03-14 11:30:00|528.97|526.77|531.22|529.02|531.47|529.27|526.22|524.02|0
1647257700000|2022-03-14 11:35:00|530.97|528.77|530.6|528.4|531.72|529.52|525.47|523.27|0
1647258000000|2022-03-14 11:40:00|530.35|528.15|532.35|530.15|532.72|530.52|526.85|524.65|0
1647258300000|2022-03-14 11:45:00|532.72|530.52|535.1|532.9|540.97|538.77|531.47|529.27|0
1647258600000|2022-03-14 11:50:00|536.22|534.02|538.97|536.77|538.97|536.77|534.35|532.15|0
1647258900000|2022-03-14 11:55:00|539.22|537.02|539.22|537.02|540.85|538.65|534.47|532.27|0
1647259200000|2022-03-14 12:00:00|539.97|537.77|533.97|531.77|542.22|540.02|533.22|531.02|0
1647259500000|2022-03-14 12:05:00|533.85|531.65|532.85|530.65|534.97|532.77|530.97|528.77|0
1647259800000|2022-03-14 12:10:00|532.72|530.52|533.85|531.65|535.85|533.65|532.72|530.52|0
1647260100000|2022-03-14 12:15:00|534.1|531.9|537.47|535.27|538.22|536.02|530.97|528.77|0
1647260400000|2022-03-14 12:20:00|536.85|534.65|540.35|538.15|540.97|538.77|536.72|534.52|0
1647260700000|2022-03-14 12:25:00|539.97|537.77|538.35|536.15|539.97|537.77|536.72|534.52|0
1647261000000|2022-03-14 12:30:00|537.47|535.27|534.47|532.27|538.97|536.77|534.1|531.9|0
1647261300000|2022-03-14 12:35:00|534.22|532.02|535.22|533.02|539.1|536.9|534.22|532.02|0
1647261600000|2022-03-14 12:40:00|535.47|533.27|532.35|530.15|535.47|533.27|531.47|529.27|0
1647261900000|2022-03-14 12:45:00|532.47|530.27|536.22|534.02|536.22|534.02|530.72|528.52|0
1647262200000|2022-03-14 12:50:00|536.1|533.9|535.85|533.65|539.6|537.4|530.47|528.27|0
1647262500000|2022-03-14 12:55:00|535.47|533.27|525.47|523.27|538.1|535.9|524.35|522.15|0
1647262800000|2022-03-14 13:00:00|525.6|523.4|527.85|525.65|527.85|525.65|525.6|523.4|0
1647263100000|2022-03-14 13:05:00|532.22|530.02|531.97|529.77|533.97|531.77|531.6|529.4|0
1647263400000|2022-03-14 13:10:00|531.72|529.52|529.72|527.52|533.72|531.52|528.22|526.02|0
1647263700000|2022-03-14 13:15:00|530.47|528.27|529.97|527.77|531.72|529.52|526.97|524.77|0
1647264000000|2022-03-14 13:20:00|529.72|527.52|534.6|532.4|534.6|532.4|528.72|526.52|0
1647264300000|2022-03-14 13:25:00|534.47|532.27|538.22|536.02|538.22|536.02|533.72|531.52|0
1647264600000|2022-03-14 13:30:00|538.97|536.77|544.22|542.02|544.22|542.02|528.22|526.02|0
1647264900000|2022-03-14 13:35:00|543.47|541.27|550.22|548.02|553.97|551.77|540.22|538.02|0
1647265200000|2022-03-14 13:40:00|550.47|548.27|534.22|532.02|556.47|554.27|532.47|530.27|0
1647265500000|2022-03-14 13:45:00|533.85|531.65|536.47|534.27|539.1|536.9|530.22|528.02|0
1647265800000|2022-03-14 13:50:00|536.72|534.52|535.72|533.52|537.22|535.02|531.47|529.27|0
1647266100000|2022-03-14 13:55:00|534.97|532.77|534.47|532.27|541.47|539.27|530.72|528.52|0
1647266400000|2022-03-14 14:00:00|534.85|532.65|536.97|534.77|541.47|539.27|527.72|525.52|0
1647266700000|2022-03-14 14:05:00|537.72|535.52|524.47|522.27|538.97|536.77|524.35|522.15|0
1647267000000|2022-03-14 14:10:00|524.6|522.4|517.47|515.27|525.72|523.52|515.72|513.52|0
1647267300000|2022-03-14 14:15:00|518.22|516.02|521.72|519.52|521.72|519.52|516.6|514.4|0
1647267600000|2022-03-14 14:20:00|521.47|519.27|516.97|514.77|522.47|520.27|516.6|514.4|0
1647267900000|2022-03-14 14:25:00|516.22|514.02|520.22|518.02|520.47|518.27|513.22|511.02|0
1647268200000|2022-03-14 14:30:00|519.97|517.77|523.22|521.02|526.97|524.77|519.72|517.52|0
1647268500000|2022-03-14 14:35:00|522.47|520.27|519.1|516.9|522.72|520.52|515.22|513.02|0
1647268800000|2022-03-14 14:40:00|517.47|515.27|518.97|516.77|520.47|518.27|514.22|512.02|0
1647269100000|2022-03-14 14:45:00|520.22|518.02|517.22|515.02|520.72|518.52|514.1|511.9|0
1647269400000|2022-03-14 14:50:00|516.97|514.77|508.6|506.4|519.22|517.02|506.22|504.02|0
1647269700000|2022-03-14 14:55:00|507.85|505.65|504.47|502.27|511.22|509.02|504.47|502.27|0
1647270000000|2022-03-14 15:00:00|502.72|500.52|507.72|505.52|509.97|507.77|502.72|500.52|0
1647270300000|2022-03-14 15:05:00|506.97|504.77|511.97|509.77|512.47|510.27|505.22|503.02|0
1647270600000|2022-03-14 15:10:00|511.47|509.27|516.47|514.27|517.47|515.27|510.47|508.27|0
1647270900000|2022-03-14 15:15:00|516.72|514.52|516.1|513.9|517.1|514.9|513.47|511.27|0
1647271200000|2022-03-14 15:20:00|515.97|513.77|522.47|520.27|523.47|521.27|515.97|513.77|0
1647271500000|2022-03-14 15:25:00|522.72|520.52|525.22|523.02|526.72|524.52|521.47|519.27|0
1647271800000|2022-03-14 15:30:00|524.97|522.77|525.47|523.27|527.72|525.52|523.72|521.52|0
1647272100000|2022-03-14 15:35:00|524.72|522.52|531.22|529.02|532.72|530.52|524.47|522.27|0
1647272400000|2022-03-14 15:40:00|531.47|529.27|540.22|538.02|542.97|540.77|530.97|528.77|0
1647272700000|2022-03-14 15:45:00|540.47|538.27|546.72|544.52|546.97|544.77|539.85|537.65|0
1647273000000|2022-03-14 15:50:00|546.6|544.4|541.97|539.77|547.72|545.52|540.97|538.77|0
1647273300000|2022-03-14 15:55:00|542.22|540.02|542.72|540.52|546.22|544.02|542.22|540.02|0
1647273600000|2022-03-14 16:00:00|544.47|542.27|551.97|549.77|551.97|549.77|544.47|542.27|0
1647273900000|2022-03-14 16:05:00|551.47|549.27|554.47|552.27|555.72|553.52|547.72|545.52|0
1647274200000|2022-03-14 16:10:00|555.47|553.27|557.22|555.02|559.22|557.02|552.22|550.02|0
1647274500000|2022-03-14 16:15:00|557.97|555.77|550.72|548.52|557.97|555.77|549.97|547.77|0
1647274800000|2022-03-14 16:20:00|550.6|548.4|550.47|548.27|555.47|553.27|548.97|546.77|0
1647275100000|2022-03-14 16:25:00|550.85|548.65|549.72|547.52|553.47|551.27|549.47|547.27|0
1647275400000|2022-03-14 16:30:00|550.22|548.02|551.47|549.27|552.72|550.52|546.47|544.27|0
1647275700000|2022-03-14 16:35:00|551.22|549.02|550.72|548.52|555.72|553.52|547.72|545.52|0
1647276000000|2022-03-14 16:40:00|550.97|548.77|552.72|550.52|553.72|551.52|546.85|544.65|0
1647276300000|2022-03-14 16:45:00|552.97|550.77|558.47|556.27|560.97|558.77|552.97|550.77|0
1647276600000|2022-03-14 16:50:00|558.6|556.4|567.97|565.77|568.22|566.02|556.97|554.77|0
1647276900000|2022-03-14 16:55:00|568.22|566.02|569.47|567.27|569.47|567.27|563.47|561.27|0
1647277200000|2022-03-14 17:00:00|568.97|566.77|573.22|571.02|573.47|571.27|567.47|565.27|0
1647277500000|2022-03-14 17:05:00|573.1|570.9|573.72|571.52|573.72|571.52|567.72|565.52|0
1647277800000|2022-03-14 17:10:00|573.47|571.27|570.47|568.27|573.47|571.27|569.72|567.52|0
1647278100000|2022-03-14 17:15:00|571.47|569.27|567.47|565.27|571.97|569.77|566.97|564.77|0
1647278400000|2022-03-14 17:20:00|567.72|565.52|567.85|565.65|572.97|570.77|566.97|564.77|0
1647278700000|2022-03-14 17:25:00|567.97|565.77|573.47|571.27|574.47|572.27|567.35|565.15|0
1647279000000|2022-03-14 17:30:00|571.97|569.77|576.72|574.52|581.47|579.27|571.47|569.27|0
1647279300000|2022-03-14 17:35:00|576.97|574.77|582.97|580.77|584.72|582.52|576.97|574.77|0
1647279600000|2022-03-14 17:40:00|582.72|580.52|581.72|579.52|585.72|583.52|579.72|577.52|0
1647279900000|2022-03-14 17:45:00|581.97|579.77|585.22|583.02|586.47|584.27|577.72|575.52|0
1647280200000|2022-03-14 17:50:00|584.72|582.52|576.97|574.77|584.72|582.52|574.22|572.02|0
1647280500000|2022-03-14 17:55:00|577.47|575.27|580.97|578.77|581.47|579.27|572.85|570.65|0
1647280800000|2022-03-14 18:00:00|580.72|578.52|581.85|579.65|583.47|581.27|580.22|578.02|0
1647281100000|2022-03-14 18:05:00|581.6|579.4|578.22|576.02|581.6|579.4|575.47|573.27|0
1647281400000|2022-03-14 18:10:00|578.35|576.15|578.47|576.27|581.6|579.4|576.47|574.27|0
1647281700000|2022-03-14 18:15:00|578.6|576.4|583.97|581.77|584.85|582.65|578.22|576.02|0
1647282000000|2022-03-14 18:20:00|583.1|580.9|586.97|584.77|588.97|586.77|581.97|579.77|0
1647282300000|2022-03-14 18:25:00|586.72|584.52|588.97|586.77|589.72|587.52|584.97|582.77|0
1647282600000|2022-03-14 18:30:00|588.72|586.52|582.47|580.27|589.6|587.4|582.47|580.27|0
1647282900000|2022-03-14 18:35:00|582.6|580.4|579.97|577.77|582.72|580.52|576.97|574.77|0
1647283200000|2022-03-14 18:40:00|580.22|578.02|582.72|580.52|585.1|582.9|578.97|576.77|0
1647283500000|2022-03-14 18:45:00|583.1|580.9|585.47|583.27|586.47|584.27|582.47|580.27|0
1647283800000|2022-03-14 18:50:00|585.72|583.52|577.97|575.77|587.6|585.4|577.97|575.77|0
1647284100000|2022-03-14 18:55:00|578.1|575.9|576.47|574.27|580.72|578.52|574.97|572.77|0
1647284400000|2022-03-14 19:00:00|577.22|575.02|571.72|569.52|579.22|577.02|569.1|566.9|0
1647284700000|2022-03-14 19:05:00|572.72|570.52|579.35|577.15|581.1|578.9|572.72|570.52|0
1647285000000|2022-03-14 19:10:00|579.22|577.02|571.6|569.4|579.97|577.77|571.22|569.02|0
1647285300000|2022-03-14 19:15:00|571.72|569.52|573.47|571.27|575.47|573.27|565.97|563.77|0
1647285600000|2022-03-14 19:20:00|573.97|571.77|569.72|567.52|576.1|573.9|569.47|567.27|0
1647285900000|2022-03-14 19:25:00|569.47|567.27|575.47|573.27|576.47|574.27|569.47|567.27|0
1647286200000|2022-03-14 19:30:00|575.97|573.77|584.22|582.02|587.35|585.15|575.85|573.65|0
1647286500000|2022-03-14 19:35:00|584.72|582.52|580.97|578.77|587.35|585.15|579.97|577.77|0
1647286800000|2022-03-14 19:40:00|581.22|579.02|577.22|575.02|583.22|581.02|577.22|575.02|0
1647287100000|2022-03-14 19:45:00|576.35|574.15|576.22|574.02|580.47|578.27|570.97|568.77|0
1647287400000|2022-03-14 19:50:00|577.97|575.77|582.97|580.77|584.97|582.77|577.72|575.52|0
1647287700000|2022-03-14 19:55:00|582.35|580.15|578.47|576.27|582.35|580.15|574.47|572.27|0
1647288000000|2022-03-14 20:00:00|576.97|574.77|572.72|570.52|578.72|576.52|570.22|568.02|0
1647288300000|2022-03-14 20:05:00|573.22|571.02|567.72|565.52|573.22|571.02|567.72|565.52|0
1647288600000|2022-03-14 20:10:00|568.22|566.02|569.47|567.27|569.72|567.52|566.97|564.77|0
1647288900000|2022-03-14 20:15:00|570.42|567.82|569.8|567.2|570.92|568.32|568.92|566.32|0
1647289200000|2022-03-14 20:20:00|569.92|567.32|571.05|568.45|571.17|568.57|569.67|567.07|0
1647289500000|2022-03-14 20:25:00|570.92|568.32|572.17|569.57|572.3|569.7|570.55|567.95|0
1647289800000|2022-03-14 20:30:00|572.42|569.82|571.92|569.32|572.42|569.82|570.67|568.07|0
1647290100000|2022-03-14 20:35:00|571.67|569.07|571.67|569.07|572.67|570.07|571.42|568.82|0
1647290400000|2022-03-14 20:40:00|571.8|569.2|572.17|569.57|572.92|570.32|570.42|567.82|0
1647290700000|2022-03-14 20:45:00|572.55|569.95|573.17|570.57|573.17|570.57|571.17|568.57|0
1647291000000|2022-03-14 20:50:00|572.92|570.32|572.67|570.07|573.42|570.82|572.42|569.82|0
1647291300000|2022-03-14 20:55:00|572.8|570.2|571.05|568.45|573.05|570.45|570.55|567.95|0
1647291600000|2022-03-14 21:00:00|571.13|568.53|571.02|568.42|571.67|569.07|571.02|568.42|0
1647291900000|2022-03-14 21:05:00|571.09|568.49|570.98|568.38|571.09|568.49|570.98|568.38|0
1647292200000|2022-03-14 21:10:00|571.35|568.75|571.37|568.77|571.37|568.77|571.35|568.75|0
1647292500000|2022-03-14 21:15:00|571.41|568.81|571.59|568.99|571.59|568.99|571.41|568.81|0
1647292800000|2022-03-14 21:20:00|572.07|569.47|572.69|570.09|573.71|571.11|571.99|569.39|0
1647293100000|2022-03-14 21:25:00|572.83|570.23|573.3|570.7|573.49|570.89|572.8|570.2|0
1647293400000|2022-03-14 21:30:00|573.05|570.45|572.98|570.38|573.09|570.49|572.65|570.05|0
1647293700000|2022-03-14 21:35:00|573.23|570.63|573.05|570.45|573.23|570.63|572.94|570.34|0
1647294000000|2022-03-14 21:40:00|573.16|570.56|572.58|569.98|573.16|570.56|572.1|569.5|0
1647294300000|2022-03-14 21:45:00|572.54|569.94|572.32|569.72|572.54|569.94|572.18|569.58|0
1647294600000|2022-03-14 21:50:00|572.36|569.76|569.54|566.94|572.43|569.83|569.29|566.69|0
1647294900000|2022-03-14 21:55:00|569.58|566.98|568.63|566.03|569.58|566.98|568.41|565.81|0
1647295200000|2022-03-14 22:00:00|571.3|568.7|569.92|567.32|571.3|568.7|568.8|566.2|0
1647295500000|2022-03-14 22:05:00|569.67|567.07|571.8|569.2|572.17|569.57|569.67|567.07|0
1647295800000|2022-03-14 22:10:00|571.42|568.82|570.55|567.95|571.42|568.82|569.42|566.82|0
1647296100000|2022-03-14 22:15:00|570.42|567.82|571.42|568.82|571.67|569.07|570.3|567.7|0
1647296400000|2022-03-14 22:20:00|571.3|568.7|571.17|568.57|571.67|569.07|570.92|568.32|0
1647296700000|2022-03-14 22:25:00|571.3|568.7|573.67|571.07|574.67|572.07|570.92|568.32|0
1647297000000|2022-03-14 22:30:00|573.55|570.95|568.55|565.95|574.67|572.07|567.05|564.45|0
1647297300000|2022-03-14 22:35:00|568.67|566.07|563.92|561.32|568.67|566.07|563.3|560.7|0
1647297600000|2022-03-14 22:40:00|563.8|561.2|565.55|562.95|566.05|563.45|563.42|560.82|0
1647297900000|2022-03-14 22:45:00|565.42|562.82|564.67|562.07|565.67|563.07|562.67|560.07|0
1647298200000|2022-03-14 22:50:00|564.92|562.32|565.42|562.82|565.92|563.32|564.17|561.57|0
1647298500000|2022-03-14 22:55:00|565.67|563.07|565.92|563.32|566.17|563.57|564.67|562.07|0
1647298800000|2022-03-14 23:00:00|565.67|563.07|568.67|566.07|569.17|566.57|565.17|562.57|0
1647299100000|2022-03-14 23:05:00|568.92|566.32|567.92|565.32|569.17|566.57|566.92|564.32|0
1647299400000|2022-03-14 23:10:00|568.17|565.57|567.92|565.32|570.67|568.07|567.92|565.32|0
1647299700000|2022-03-14 23:15:00|567.8|565.2|566.42|563.82|568.42|565.82|566.05|563.45|0
1647300000000|2022-03-14 23:20:00|565.92|563.32|567.67|565.07|567.67|565.07|565.92|563.32|0
1647300300000|2022-03-14 23:25:00|567.92|565.32|566.92|564.32|567.92|565.32|565.92|563.32|0
1647300600000|2022-03-14 23:30:00|566.67|564.07|567.55|564.95|567.92|565.32|565.42|562.82|0
1647300900000|2022-03-14 23:35:00|567.17|564.57|565.3|562.7|567.17|564.57|564.92|562.32|0
1647301200000|2022-03-14 23:40:00|565.42|562.82|566.3|563.7|567.17|564.57|564.8|562.2|0
1647301500000|2022-03-14 23:45:00|566.17|563.57|568.3|565.7|569.17|566.57|565.67|563.07|0
1647301800000|2022-03-14 23:50:00|568.55|565.95|568.92|566.32|569.67|567.07|568.17|565.57|0
1647302100000|2022-03-14 23:55:00|568.67|566.07|569.17|566.57|569.67|567.07|568.05|565.45|0
1647302400000|2022-03-15 00:00:00|569.42|566.82|570.92|568.32|571.42|568.82|567.67|565.07|0
1647302700000|2022-03-15 00:05:00|570.8|568.2|568.42|565.82|570.8|568.2|567.8|565.2|0
1647303000000|2022-03-15 00:10:00|568.55|565.95|573.8|571.2|574.67|572.07|568.05|565.45|0
1647303300000|2022-03-15 00:15:00|573.67|571.07|574.92|572.32|576.55|573.95|573.67|571.07|0
1647303600000|2022-03-15 00:20:00|575.17|572.57|573.17|570.57|575.17|572.57|573.17|570.57|0
1647303900000|2022-03-15 00:25:00|572.67|570.07|573.42|570.82|574.8|572.2|572.67|570.07|0
1647304200000|2022-03-15 00:30:00|573.3|570.7|569.67|567.07|573.3|570.7|569.67|567.07|0
1647304500000|2022-03-15 00:35:00|569.55|566.95|570.17|567.57|570.42|567.82|566.55|563.95|0
1647304800000|2022-03-15 00:40:00|570.05|567.45|570.92|568.32|571.8|569.2|570.05|567.45|0
1647305100000|2022-03-15 00:45:00|571.17|568.57|572.92|570.32|572.92|570.32|567.67|565.07|0
1647305400000|2022-03-15 00:50:00|572.67|570.07|572.8|570.2|573.42|570.82|572.42|569.82|0
1647305700000|2022-03-15 00:55:00|572.67|570.07|572.8|570.2|574.42|571.82|570.42|567.82|0
1647306000000|2022-03-15 01:00:00|572.67|570.07|571.67|569.07|573.05|570.45|570.42|567.82|0
1647306300000|2022-03-15 01:05:00|571.8|569.2|574.92|572.32|574.92|572.32|571.8|569.2|0
1647306600000|2022-03-15 01:10:00|574.42|571.82|574.17|571.57|575.05|572.45|573.17|570.57|0
1647306900000|2022-03-15 01:15:00|574.3|571.7|576.42|573.82|576.42|573.82|573.92|571.32|0
1647307200000|2022-03-15 01:20:00|576.67|574.07|570.8|568.2|576.92|574.32|570.67|568.07|0
1647307500000|2022-03-15 01:25:00|571.3|568.7|573.92|571.32|574.55|571.95|567.92|565.32|0
1647307800000|2022-03-15 01:30:00|573.8|571.2|579.42|576.82|579.67|577.07|572.42|569.82|0
1647308100000|2022-03-15 01:35:00|579.17|576.57|578.3|575.7|582.42|579.82|576.92|574.32|0
1647308400000|2022-03-15 01:40:00|578.55|575.95|576.17|573.57|578.67|576.07|574.8|572.2|0
1647308700000|2022-03-15 01:45:00|575.8|573.2|574.92|572.32|577.67|575.07|574.3|571.7|0
1647309000000|2022-03-15 01:50:00|575.3|572.7|579.92|577.32|581.17|578.57|572.67|570.07|0
1647309300000|2022-03-15 01:55:00|580.17|577.57|578.17|575.57|582.8|580.2|576.42|573.82|0
1647309600000|2022-03-15 02:00:00|578.05|575.45|574.92|572.32|578.17|575.57|573.92|571.32|0
1647309900000|2022-03-15 02:05:00|575.55|572.95|572.92|570.32|575.55|572.95|572.67|570.07|0
1647310200000|2022-03-15 02:10:00|573.17|570.57|571.42|568.82|573.92|571.32|570.17|567.57|0
1647310500000|2022-03-15 02:15:00|571.17|568.57|570.92|568.32|573.42|570.82|567.42|564.82|0
1647310800000|2022-03-15 02:20:00|570.8|568.2|570.8|568.2|573.42|570.82|570.3|567.7|0
1647311100000|2022-03-15 02:25:00|571.42|568.82|568.42|565.82|572.42|569.82|568.42|565.82|0
1647311400000|2022-03-15 02:30:00|568.3|565.7|565.8|563.2|570.67|568.07|564.92|562.32|0
1647311700000|2022-03-15 02:35:00|566.17|563.57|562.3|559.7|566.17|563.57|559.92|557.32|0
1647312000000|2022-03-15 02:40:00|562.55|559.95|564.67|562.07|564.92|562.32|561.92|559.32|0
1647312300000|2022-03-15 02:45:00|564.92|562.32|564.42|561.82|565.3|562.7|561.67|559.07|0
1647312600000|2022-03-15 02:50:00|564.55|561.95|565.67|563.07|566.8|564.2|564.05|561.45|0
1647312900000|2022-03-15 02:55:00|565.55|562.95|565.8|563.2|567.55|564.95|564.8|562.2|0
1647313200000|2022-03-15 03:00:00|565.67|563.07|564.42|561.82|566.67|564.07|562.67|560.07|0
1647313500000|2022-03-15 03:05:00|564.55|561.95|566.55|563.95|567.92|565.32|562.42|559.82|0
1647313800000|2022-03-15 03:10:00|566.42|563.82|566.67|564.07|567.92|565.32|565.92|563.32|0
1647314100000|2022-03-15 03:15:00|566.55|563.95|567.17|564.57|567.67|565.07|565.92|563.32|0
1647314400000|2022-03-15 03:20:00|567.42|564.82|564.8|562.2|567.67|565.07|564.67|562.07|0
1647314700000|2022-03-15 03:25:00|564.92|562.32|567.42|564.82|568.17|565.57|564.92|562.32|0
1647315000000|2022-03-15 03:30:00|566.67|564.07|565.92|563.32|567.8|565.2|565.92|563.32|0
1647315300000|2022-03-15 03:35:00|566.3|563.7|567.05|564.45|567.05|564.45|565.42|562.82|0
1647315600000|2022-03-15 03:40:00|567.17|564.57|568.67|566.07|570.3|567.7|566.42|563.82|0
1647315900000|2022-03-15 03:45:00|568.92|566.32|570.67|568.07|570.92|568.32|568.42|565.82|0
1647316200000|2022-03-15 03:50:00|570.42|567.82|568.42|565.82|570.8|568.2|568.17|565.57|0
1647316500000|2022-03-15 03:55:00|568.55|565.95|568.05|565.45|568.92|566.32|567.17|564.57|0
1647316800000|2022-03-15 04:00:00|567.92|565.32|568.67|566.07|569.67|567.07|567.92|565.32|0
1647317100000|2022-03-15 04:05:00|568.8|566.2|569.67|567.07|569.67|567.07|568.67|566.07|0
1647317400000|2022-03-15 04:10:00|569.42|566.82|569.05|566.45|569.67|567.07|568.67|566.07|0
1647317700000|2022-03-15 04:15:00|568.92|566.32|568.67|566.07|569.3|566.7|568.67|566.07|0
1647318000000|2022-03-15 04:20:00|568.55|565.95|568.67|566.07|569.55|566.95|568.55|565.95|0
1647318300000|2022-03-15 04:25:00|568.92|566.32|570.67|568.07|570.67|568.07|567.17|564.57|0
1647318600000|2022-03-15 04:30:00|570.92|568.32|568.17|565.57|570.92|568.32|567.3|564.7|0
1647318900000|2022-03-15 04:35:00|568.05|565.45|568.42|565.82|569.92|567.32|567.8|565.2|0
1647319200000|2022-03-15 04:40:00|568.55|565.95|567.67|565.07|569.17|566.57|567.42|564.82|0
1647319500000|2022-03-15 04:45:00|567.8|565.2|568.17|565.57|568.67|566.07|567.17|564.57|0
1647319800000|2022-03-15 04:50:00|568.3|565.7|567.42|564.82|568.42|565.82|567.05|564.45|0
1647320100000|2022-03-15 04:55:00|567.3|564.7|567.67|565.07|567.67|565.07|567.17|564.57|0
1647320400000|2022-03-15 05:00:00|567.3|564.7|571.67|569.07|571.92|569.32|567.3|564.7|0
1647320700000|2022-03-15 05:05:00|571.42|568.82|571.05|568.45|571.92|569.32|569.42|566.82|0
1647321000000|2022-03-15 05:10:00|571.3|568.7|570.92|568.32|573.42|570.82|570.55|567.95|0
1647321300000|2022-03-15 05:15:00|571.42|568.82|572.3|569.7|572.42|569.82|569.42|566.82|0
1647321600000|2022-03-15 05:20:00|573.42|570.82|572.92|570.32|575.55|572.95|572.67|570.07|0
1647321900000|2022-03-15 05:25:00|573.05|570.45|573.17|570.57|574.42|571.82|572.92|570.32|0
1647322200000|2022-03-15 05:30:00|573.05|570.45|570.92|568.32|574.17|571.57|570.67|568.07|0
1647322500000|2022-03-15 05:35:00|571.05|568.45|573.42|570.82|573.67|571.07|570.17|567.57|0
1647322800000|2022-03-15 05:40:00|573.17|570.57|573.17|570.57|574.17|571.57|570.8|568.2|0
1647323100000|2022-03-15 05:45:00|573.67|571.07|572.42|569.82|575.17|572.57|572.42|569.82|0
1647323400000|2022-03-15 05:50:00|572.67|570.07|576.92|574.32|577.17|574.57|572.42|569.82|0
1647323700000|2022-03-15 05:55:00|577.17|574.57|575.17|572.57|577.42|574.82|574.67|572.07|0
1647324000000|2022-03-15 06:00:00|574.92|572.32|579.42|576.82|579.92|577.32|574.92|572.32|0
1647324300000|2022-03-15 06:05:00|579.3|576.7|576.05|573.45|579.92|577.32|575.67|573.07|0
1647324600000|2022-03-15 06:10:00|576.17|573.57|574.17|571.57|576.67|574.07|572.42|569.82|0
1647324900000|2022-03-15 06:15:00|574.42|571.82|577.67|575.07|577.92|575.32|573.67|571.07|0
1647325200000|2022-03-15 06:20:00|577.55|574.95|574.05|571.45|577.8|575.2|573.67|571.07|0
1647325500000|2022-03-15 06:25:00|574.42|571.82|575.92|573.32|576.42|573.82|573.92|571.32|0
1647325800000|2022-03-15 06:30:00|576.05|573.45|576.42|573.82|578.17|575.57|575.3|572.7|0
1647326100000|2022-03-15 06:35:00|576.17|573.57|576.42|573.82|577.17|574.57|574.05|571.45|0
1647326400000|2022-03-15 06:40:00|576.67|574.07|576.17|573.57|578.17|575.57|574.67|572.07|0
1647326700000|2022-03-15 06:45:00|576.42|573.82|580.42|577.82|580.92|578.32|576.17|573.57|0
1647327000000|2022-03-15 06:50:00|580.67|578.07|580.92|578.32|583.42|580.82|579.67|577.07|0
1647327300000|2022-03-15 06:55:00|580.67|578.07|580.67|578.07|581.42|578.82|579.67|577.07|0
1647327600000|2022-03-15 07:00:00|580.05|577.45|590.05|587.45|590.67|588.07|580.05|577.45|0
1647327900000|2022-03-15 07:05:00|588.6|586.4|585.97|583.77|589.97|587.77|583.72|581.52|0
1647328200000|2022-03-15 07:10:00|586.22|584.02|603.72|601.52|605.72|603.52|585.6|583.4|0
1647328500000|2022-03-15 07:15:00|603.6|601.4|597.72|595.52|604.72|602.52|597.22|595.02|0
1647328800000|2022-03-15 07:20:00|597.6|595.4|595.97|593.77|600.22|598.02|593.6|591.4|0
1647329100000|2022-03-15 07:25:00|594.97|592.77|601.22|599.02|601.22|599.02|594.97|592.77|0
1647329400000|2022-03-15 07:30:00|601.72|599.52|601.22|599.02|603.72|601.52|597.1|594.9|0
1647329700000|2022-03-15 07:35:00|601.6|599.4|599.97|597.77|602.97|600.77|598.97|596.77|0
1647330000000|2022-03-15 07:40:00|599.85|597.65|598.19|595.55|601.47|599.27|597.22|594.8|0
1647330300000|2022-03-15 07:45:00|597.94|595.3|599.57|596.93|601.69|599.05|596.44|593.8|0
1647330600000|2022-03-15 07:50:00|599.19|596.55|594.69|592.05|599.57|596.93|593.44|590.8|0
1647330900000|2022-03-15 07:55:00|594.19|591.55|592.19|589.55|594.94|592.3|591.19|588.55|0
1647331200000|2022-03-15 08:00:00|592.07|589.43|592.57|589.93|596.94|594.3|590.94|588.3|0
1647331500000|2022-03-15 08:05:00|592.69|590.05|585.05|582.19|592.82|590.18|573.3|570.44|0
1647331800000|2022-03-15 08:10:00|585.3|582.44|589.18|586.32|591.05|588.19|585.3|582.44|0
1647332100000|2022-03-15 08:15:00|589.8|586.94|594.55|591.69|595.05|592.19|589.8|586.94|0
1647332400000|2022-03-15 08:20:00|594.43|591.57|597.18|594.32|599.68|596.82|592.3|589.44|0
1647332700000|2022-03-15 08:25:00|597.05|594.19|596.55|593.69|597.8|594.94|593.05|590.19|0
1647333000000|2022-03-15 08:30:00|596.3|593.44|596.43|593.57|601.3|598.44|596.3|593.44|0
1647333300000|2022-03-15 08:35:00|596.55|593.69|599.68|596.82|600.18|597.32|593.55|590.69|0
1647333600000|2022-03-15 08:40:00|599.8|596.94|597.05|594.19|599.93|597.07|594.18|591.32|0
1647333900000|2022-03-15 08:45:00|597.43|594.57|600.8|597.94|603.05|600.19|597.3|594.44|0
1647334200000|2022-03-15 08:50:00|600.93|598.07|601.93|599.07|605.3|602.44|600.68|597.82|0
1647334500000|2022-03-15 08:55:00|601.55|598.69|606.3|603.44|608.43|605.57|601.55|598.69|0
1647334800000|2022-03-15 09:00:00|606.55|603.69|606.3|603.44|608.3|605.44|604.3|601.44|0
1647335100000|2022-03-15 09:05:00|606.43|603.57|610.43|607.57|612.8|609.94|606.43|603.57|0
1647335400000|2022-03-15 09:10:00|610.55|607.69|606.3|603.44|612.55|609.69|606.05|603.19|0
1647335700000|2022-03-15 09:15:00|606.43|603.57|608.3|605.44|609.55|606.69|605.8|602.94|0
1647336000000|2022-03-15 09:20:00|607.3|604.44|600.05|597.19|608.8|605.94|600.05|597.19|0
1647336300000|2022-03-15 09:25:00|600.55|597.69|598.3|595.44|600.55|597.69|596.05|593.19|0
1647336600000|2022-03-15 09:30:00|598.05|595.19|597.43|594.57|598.8|595.94|593.55|590.69|0
1647336900000|2022-03-15 09:35:00|597.18|594.32|596.05|593.19|600.18|597.32|596.05|593.19|0
1647337200000|2022-03-15 09:40:00|596.3|593.44|590.05|587.19|598.3|595.44|588.68|585.82|0
1647337500000|2022-03-15 09:45:00|589.8|586.94|590.05|587.19|591.3|588.44|586.3|583.44|0
1647337800000|2022-03-15 09:50:00|589.8|586.94|596.43|593.57|596.43|593.57|588.93|586.07|0
1647338100000|2022-03-15 09:55:00|596.3|593.44|595.55|592.69|599.3|596.44|594.3|591.44|0
1647338400000|2022-03-15 10:00:00|595.43|592.57|592.8|589.94|596.05|593.19|591.05|588.19|0
1647338700000|2022-03-15 10:05:00|592.55|589.69|592.8|589.94|594.18|591.32|589.3|586.44|0
1647339000000|2022-03-15 10:10:00|592.55|589.69|586.55|583.69|592.93|590.07|585.8|582.94|0
1647339300000|2022-03-15 10:15:00|586.8|583.94|587.8|584.94|589.55|586.69|585.55|582.69|0
1647339600000|2022-03-15 10:20:00|588.05|585.19|586.93|584.07|592.55|589.69|584.3|581.44|0
1647339900000|2022-03-15 10:25:00|586.8|583.94|585.3|582.44|587.43|584.57|584.3|581.44|0
1647340200000|2022-03-15 10:30:00|584.3|581.44|580.43|577.57|585.3|582.44|580.3|577.44|0
1647340500000|2022-03-15 10:35:00|580.55|577.69|580.3|577.44|580.55|577.69|578.3|575.44|0
1647340800000|2022-03-15 10:40:00|580.68|577.82|584.55|581.69|584.93|582.07|580.68|577.82|0
1647341100000|2022-03-15 10:45:00|584.18|581.32|581.68|578.82|584.43|581.57|581.55|578.69|0
1647341400000|2022-03-15 10:50:00|582.05|579.19|573.8|570.94|582.3|579.44|573.3|570.44|0
1647341700000|2022-03-15 10:55:00|574.3|571.44|576.3|573.44|576.3|573.44|569.05|566.19|0
1647342000000|2022-03-15 11:00:00|575.8|572.94|571.3|568.44|575.8|572.94|570.8|567.94|0
1647342300000|2022-03-15 11:05:00|571.43|568.57|566.93|564.07|571.55|568.69|566.55|563.69|0
1647342600000|2022-03-15 11:10:00|566.8|563.94|565.8|562.94|568.93|566.07|565.55|562.69|0
1647342900000|2022-03-15 11:15:00|565.93|563.07|569.05|566.19|569.55|566.69|564.05|561.19|0
1647343200000|2022-03-15 11:20:00|568.93|566.07|574.18|571.32|576.18|573.32|568.8|565.94|0
1647343500000|2022-03-15 11:25:00|574.43|571.57|573.55|570.69|576.05|573.19|571.05|568.19|0
1647343800000|2022-03-15 11:30:00|574.3|571.44|570.8|567.94|575.8|572.94|570.8|567.94|0
1647344100000|2022-03-15 11:35:00|570.93|568.07|571.8|568.94|573.05|570.19|569.55|566.69|0
1647344400000|2022-03-15 11:40:00|572.05|569.19|575.55|572.69|576.3|573.44|571.93|569.07|0
1647344700000|2022-03-15 11:45:00|575.43|572.57|579.05|576.19|579.05|576.19|575.05|572.19|0
1647345000000|2022-03-15 11:50:00|578.55|575.69|577.3|574.44|579.8|576.94|576.43|573.57|0
1647345300000|2022-03-15 11:55:00|577.55|574.69|574.55|571.69|577.68|574.82|573.3|570.44|0
1647345600000|2022-03-15 12:00:00|574.93|572.07|573.3|570.44|577.8|574.94|572.05|569.19|0
1647345900000|2022-03-15 12:05:00|573.18|570.32|575.8|572.94|576.8|573.94|571.55|568.69|0
1647346200000|2022-03-15 12:10:00|576.05|573.19|570.8|567.94|576.05|573.19|570.8|567.94|0
1647346500000|2022-03-15 12:15:00|570.55|567.69|569.93|567.07|572.05|569.19|569.05|566.19|0
1647346800000|2022-03-15 12:20:00|569.55|566.69|565.55|562.69|569.8|566.94|563.55|560.69|0
1647347100000|2022-03-15 12:25:00|566.05|563.19|569.55|566.69|569.55|566.69|566.05|563.19|0
1647347400000|2022-03-15 12:30:00|568.43|565.57|553.68|550.82|570.18|567.32|548.3|545.44|0
1647347700000|2022-03-15 12:35:00|553.3|550.44|553.8|550.94|556.3|553.44|552.3|549.44|0
1647348000000|2022-03-15 12:40:00|553.93|551.07|557.3|554.44|558.3|555.44|553.3|550.44|0
1647348300000|2022-03-15 12:45:00|557.05|554.19|554.8|551.94|559.3|556.44|554.3|551.44|0
1647348600000|2022-03-15 12:50:00|554.93|552.07|557.55|554.69|558.05|555.19|554.8|551.94|0
1647348900000|2022-03-15 12:55:00|557.68|554.82|556.05|553.19|557.8|554.94|555.05|552.19|0
1647349200000|2022-03-15 13:00:00|555.8|552.94|554.05|551.19|557.3|554.44|554.05|551.19|0
1647349500000|2022-03-15 13:05:00|554.3|551.44|554.8|551.94|555.8|552.94|551.8|548.94|0
1647349800000|2022-03-15 13:10:00|554.05|551.19|551.55|548.69|554.05|551.19|546.55|543.69|0
1647350100000|2022-03-15 13:15:00|551.3|548.44|552.05|549.19|553.05|550.19|549.8|546.94|0
1647350400000|2022-03-15 13:20:00|552.3|549.44|555.3|552.44|555.3|552.44|551.68|548.82|0
1647350700000|2022-03-15 13:25:00|553.8|550.94|549.3|546.44|557.8|554.94|548.3|545.44|0
1647351000000|2022-03-15 13:30:00|549.8|546.94|541.8|538.94|549.8|546.94|534.8|531.94|0
1647351300000|2022-03-15 13:35:00|541.05|538.19|546.8|543.94|548.05|545.19|536.3|533.44|0
1647351600000|2022-03-15 13:40:00|545.05|542.19|562.05|559.19|562.93|560.07|542.8|539.94|0
1647351900000|2022-03-15 13:45:00|558.8|555.94|556.43|553.57|563.05|560.19|555.55|552.69|0
1647352200000|2022-03-15 13:50:00|556.8|553.94|555.18|552.32|558.8|555.94|550.8|547.94|0
1647352500000|2022-03-15 13:55:00|555.55|552.69|544.55|541.69|555.55|552.69|542.8|539.94|0
1647352800000|2022-03-15 14:00:00|544.3|541.44|538.55|535.69|550.3|547.44|537.05|534.19|0
1647353100000|2022-03-15 14:05:00|539.43|536.57|547.55|544.69|549.3|546.44|537.05|534.19|0
1647353400000|2022-03-15 14:10:00|546.55|543.69|553.05|550.19|556.3|553.44|545.05|542.19|0
1647353700000|2022-03-15 14:15:00|552.93|550.07|545.3|542.44|555.3|552.44|545.05|542.19|0
1647354000000|2022-03-15 14:20:00|543.8|540.94|537.55|534.69|545.18|542.32|537.3|534.44|0
1647354300000|2022-03-15 14:25:00|538.3|535.44|530.55|527.69|540.8|537.94|530.05|527.19|0
1647354600000|2022-03-15 14:30:00|530.05|527.19|527.55|524.69|530.8|527.94|522.55|519.69|0
1647354900000|2022-03-15 14:35:00|527.8|524.94|525.05|522.19|528.05|525.19|521.8|518.94|0
1647355200000|2022-03-15 14:40:00|524.55|521.69|524.3|521.44|528.05|525.19|521.8|518.94|0
1647355500000|2022-03-15 14:45:00|523.8|520.94|522.8|519.94|525.05|522.19|519.3|516.44|0
1647355800000|2022-03-15 14:50:00|522.05|519.19|526.93|524.07|529.3|526.44|522.05|519.19|0
1647356100000|2022-03-15 14:55:00|526.8|523.94|530.3|527.44|532.55|529.69|525.55|522.69|0
1647356400000|2022-03-15 15:00:00|530.05|527.19|524.43|521.57|530.05|527.19|524.43|521.57|0
1647356700000|2022-03-15 15:05:00|524.55|521.69|524.18|521.32|526.05|523.19|523.05|520.19|0
1647357000000|2022-03-15 15:10:00|524.05|521.19|524.8|521.94|527.05|524.19|522.55|519.69|0
1647357300000|2022-03-15 15:15:00|524.3|521.44|523.55|520.69|529.55|526.69|522.8|519.94|0
1647357600000|2022-03-15 15:20:00|523.05|520.19|525.68|522.82|529.68|526.82|521.55|518.69|0
1647357900000|2022-03-15 15:25:00|525.8|522.94|515.69|513.05|526.43|523.57|515.69|513.05|0
1647358200000|2022-03-15 15:30:00|515.19|512.55|512.19|509.55|517.19|514.55|511.94|509.3|0
1647358500000|2022-03-15 15:35:00|511.94|509.3|510.69|508.05|511.94|509.3|509.19|506.55|0
1647358800000|2022-03-15 15:40:00|510.57|507.93|511.07|508.43|514.19|511.55|510.19|507.55|0
1647359100000|2022-03-15 15:45:00|511.19|508.55|506.94|504.3|511.94|509.3|506.69|504.05|0
1647359400000|2022-03-15 15:50:00|506.44|503.8|514.44|511.8|517.44|514.8|504.94|502.3|0
1647359700000|2022-03-15 15:55:00|514.94|512.3|521.69|519.05|528.44|525.8|514.94|512.3|0
1647360000000|2022-03-15 16:00:00|522.94|520.3|526.94|524.3|531.44|528.8|521.44|518.8|0
1647360300000|2022-03-15 16:05:00|528.19|525.55|516.44|513.8|529.19|526.55|513.69|511.05|0
1647360600000|2022-03-15 16:10:00|516.19|513.55|515.94|513.3|519.19|516.55|514.44|511.8|0
1647360900000|2022-03-15 16:15:00|515.82|513.18|512.94|510.3|517.19|514.55|511.94|509.3|0
1647361200000|2022-03-15 16:20:00|513.44|510.8|507.69|505.05|515.69|513.05|507.69|505.05|0
1647361500000|2022-03-15 16:25:00|508.07|505.43|505.94|503.3|508.69|506.05|504.19|501.55|0
1647361800000|2022-03-15 16:30:00|506.44|503.8|507.94|505.3|508.44|505.8|504.69|502.05|0
1647362100000|2022-03-15 16:35:00|507.57|504.93|504.19|501.55|507.69|505.05|503.44|500.8|0
1647362400000|2022-03-15 16:40:00|503.94|501.3|510.69|508.05|510.94|508.3|503.44|500.8|0
1647362700000|2022-03-15 16:45:00|510.82|508.18|513.94|511.3|515.19|512.55|508.07|505.43|0
1647363000000|2022-03-15 16:50:00|514.19|511.55|518.44|515.8|521.69|519.05|513.94|511.3|0
1647363300000|2022-03-15 16:55:00|518.57|515.93|511.19|508.55|518.69|516.05|510.94|508.3|0
1647363600000|2022-03-15 17:00:00|510.94|508.3|507.94|505.3|511.69|509.05|505.69|503.05|0
1647363900000|2022-03-15 17:05:00|508.69|506.05|513.69|511.05|514.94|512.3|507.57|504.93|0
1647364200000|2022-03-15 17:10:00|515.19|512.55|521.94|519.3|522.44|519.8|514.94|512.3|0
1647364500000|2022-03-15 17:15:00|521.82|519.18|521.94|519.3|523.19|520.55|517.94|515.3|0
1647364800000|2022-03-15 17:20:00|522.19|519.55|517.69|515.05|522.69|520.05|516.44|513.8|0
1647365100000|2022-03-15 17:25:00|517.44|514.8|526.44|523.8|526.44|523.8|513.94|511.3|0
1647365400000|2022-03-15 17:30:00|526.19|523.55|523.94|521.3|528.69|526.05|521.69|519.05|0
1647365700000|2022-03-15 17:35:00|523.44|520.8|524.69|522.05|525.82|523.18|520.44|517.8|0
1647366000000|2022-03-15 17:40:00|524.44|521.8|521.19|518.55|526.69|524.05|517.94|515.3|0
1647366300000|2022-03-15 17:45:00|520.44|517.8|522.69|520.05|523.82|521.18|519.19|516.55|0
1647366600000|2022-03-15 17:50:00|522.32|519.68|519.44|516.8|522.32|519.68|518.57|515.93|0
1647366900000|2022-03-15 17:55:00|519.69|517.05|515.44|512.8|519.69|517.05|513.69|511.05|0
1647367200000|2022-03-15 18:00:00|516.69|514.05|524.94|522.3|525.19|522.55|513.44|510.8|0
1647367500000|2022-03-15 18:05:00|524.44|521.8|518.07|515.43|525.94|523.3|516.94|514.3|0
1647367800000|2022-03-15 18:10:00|517.94|515.3|523.19|520.55|524.57|521.93|517.19|514.55|0
1647368100000|2022-03-15 18:15:00|523.44|520.8|531.19|528.55|533.19|530.55|522.44|519.8|0
1647368400000|2022-03-15 18:20:00|530.94|528.3|529.07|526.43|533.69|531.05|527.82|525.18|0
1647368700000|2022-03-15 18:25:00|529.19|526.55|526.94|524.3|529.94|527.3|524.69|522.05|0
1647369000000|2022-03-15 18:30:00|527.19|524.55|520.44|517.8|531.19|528.55|518.94|516.3|0
1647369300000|2022-03-15 18:35:00|520.94|518.3|521.44|518.8|524.44|521.8|519.19|516.55|0
1647369600000|2022-03-15 18:40:00|521.19|518.55|516.69|514.05|521.69|519.05|515.69|513.05|0
1647369900000|2022-03-15 18:45:00|516.44|513.8|508.94|506.3|517.19|514.55|508.94|506.3|0
1647370200000|2022-03-15 18:50:00|508.69|506.05|506.32|503.68|508.69|506.05|504.44|501.8|0
1647370500000|2022-03-15 18:55:00|506.44|503.8|500.69|498.05|507.44|504.8|500.19|497.55|0
1647370800000|2022-03-15 19:00:00|501.82|499.18|501.69|499.05|503.94|501.3|498.44|495.8|0
1647371100000|2022-03-15 19:05:00|502.19|499.55|501.44|498.8|502.19|499.55|498.69|496.05|0
1647371400000|2022-03-15 19:10:00|501.19|498.55|500.19|497.55|501.94|499.3|496.69|494.05|0
1647371700000|2022-03-15 19:15:00|499.94|497.3|491.57|488.93|500.19|497.55|491.19|488.55|0
1647372000000|2022-03-15 19:20:00|491.19|488.55|489.19|486.55|493.94|491.3|487.69|485.05|0
1647372300000|2022-03-15 19:25:00|488.69|486.05|489.44|486.8|490.44|487.8|487.44|484.8|0
1647372600000|2022-03-15 19:30:00|489.69|487.05|488.07|485.43|489.69|487.05|482.69|480.05|0
1647372900000|2022-03-15 19:35:00|488.94|486.3|487.94|485.3|491.44|488.8|487.69|485.05|0
1647373200000|2022-03-15 19:40:00|487.69|485.05|488.69|486.05|493.19|490.55|486.44|483.8|0
1647373500000|2022-03-15 19:45:00|487.19|484.55|485.94|483.3|494.44|491.8|485.94|483.3|0
1647373800000|2022-03-15 19:50:00|486.69|484.05|483.94|481.3|487.19|484.55|479.44|476.8|0
1647374100000|2022-03-15 19:55:00|484.94|482.3|487.19|484.55|492.94|490.3|484.57|481.93|0
1647374400000|2022-03-15 20:00:00|486.44|483.8|490.69|488.05|490.94|488.3|485.44|482.8|0
1647374700000|2022-03-15 20:05:00|491.19|488.55|492.94|490.3|494.19|491.55|488.94|486.3|0
1647375000000|2022-03-15 20:10:00|493.44|490.8|494.69|492.05|494.94|492.3|490.69|488.05|0
1647375300000|2022-03-15 20:15:00|494.43|491.31|491.68|488.56|494.43|491.31|490.31|487.19|0
1647375600000|2022-03-15 20:20:00|491.56|488.44|491.18|488.06|491.93|488.81|490.43|487.31|0
1647375900000|2022-03-15 20:25:00|491.43|488.31|492.68|489.56|492.68|489.56|490.93|487.81|0
1647376200000|2022-03-15 20:30:00|492.31|489.19|492.43|489.31|493.68|490.56|491.93|488.81|0
1647376500000|2022-03-15 20:35:00|492.18|489.06|489.18|486.06|492.68|489.56|489.18|486.06|0
1647376800000|2022-03-15 20:40:00|489.43|486.31|489.56|486.44|491.18|488.06|488.68|485.56|0
1647377100000|2022-03-15 20:45:00|489.43|486.31|489.43|486.31|490.81|487.69|488.93|485.81|0
1647377400000|2022-03-15 20:50:00|489.93|486.81|490.93|487.81|490.93|487.81|489.56|486.44|0
1647377700000|2022-03-15 20:55:00|490.68|487.56|492.56|489.44|493.18|490.06|489.93|486.81|0
1647378000000|2022-03-15 21:00:00|492.83|489.71|492.25|489.13|493.37|490.25|492.14|489.02|0
1647378300000|2022-03-15 21:05:00|492.4|489.28|492.79|489.67|493.34|490.22|492.14|489.02|0
1647378600000|2022-03-15 21:10:00|492.86|489.74|492.33|489.21|492.97|489.85|492.33|489.21|0
1647378900000|2022-03-15 21:15:00|492.36|489.24|493.01|489.89|493.01|489.89|492.11|488.99|0
1647379200000|2022-03-15 21:20:00|492.86|489.74|492.83|489.71|493.12|490|492.65|489.53|0
1647379500000|2022-03-15 21:25:00|492.79|489.67|492.11|488.99|492.79|489.67|492|488.88|0
1647379800000|2022-03-15 21:30:00|492.14|489.02|492.11|488.99|492.14|489.02|492.11|488.99|0
1647380100000|2022-03-15 21:35:00|492.07|488.95|492.47|489.35|492.47|489.35|492.07|488.95|0
1647380400000|2022-03-15 21:40:00|492.43|489.31|492.43|489.31|492.51|489.39|492.43|489.31|0
1647380700000|2022-03-15 21:45:00|492.47|489.35|492.4|489.28|492.58|489.46|492.33|489.21|0
1647381000000|2022-03-15 21:50:00|492.33|489.21|492.47|489.35|492.47|489.35|492.33|489.21|0
1647381300000|2022-03-15 21:55:00|492.4|489.28|492.36|489.24|492.86|489.74|492.36|489.24|0
1647381600000|2022-03-15 22:00:00|491.06|487.94|492.93|489.81|493.18|490.06|491.06|487.94|0
1647381900000|2022-03-15 22:05:00|493.06|489.94|494.68|491.56|495.43|492.31|492.93|489.81|0
1647382200000|2022-03-15 22:10:00|494.81|491.69|493.68|490.56|496.43|493.31|493.68|490.56|0
1647382500000|2022-03-15 22:15:00|493.93|490.81|493.18|490.06|493.93|490.81|492.68|489.56|0
1647382800000|2022-03-15 22:20:00|492.93|489.81|494.18|491.06|494.43|491.31|492.43|489.31|0
1647383100000|2022-03-15 22:25:00|494.31|491.19|494.68|491.56|494.68|491.56|492.93|489.81|0
1647383400000|2022-03-15 22:30:00|494.43|491.31|494.93|491.81|494.93|491.81|493.68|490.56|0
1647383700000|2022-03-15 22:35:00|494.68|491.56|495.43|492.31|495.68|492.56|494.43|491.31|0
1647384000000|2022-03-15 22:40:00|495.31|492.19|495.18|492.06|495.31|492.19|493.93|490.81|0
1647384300000|2022-03-15 22:45:00|495.06|491.94|494.43|491.31|495.18|492.06|494.18|491.06|0
1647384600000|2022-03-15 22:50:00|494.56|491.44|493.81|490.69|494.68|491.56|493.68|490.56|0
1647384900000|2022-03-15 22:55:00|493.93|490.81|494.43|491.31|495.93|492.81|493.81|490.69|0
1647385200000|2022-03-15 23:00:00|494.06|490.94|494.93|491.81|494.93|491.81|493.68|490.56|0
1647385500000|2022-03-15 23:05:00|495.06|491.94|495.68|492.56|496.18|493.06|494.68|491.56|0
1647385800000|2022-03-15 23:10:00|495.56|492.44|496.18|493.06|496.43|493.31|495.43|492.31|0
1647386100000|2022-03-15 23:15:00|495.93|492.81|494.43|491.31|495.93|492.81|493.68|490.56|0
1647386400000|2022-03-15 23:20:00|493.93|490.81|492.68|489.56|494.43|491.31|491.68|488.56|0
1647386700000|2022-03-15 23:25:00|492.81|489.69|493.93|490.81|494.93|491.81|492.68|489.56|0
1647387000000|2022-03-15 23:30:00|494.06|490.94|494.93|491.81|496.18|493.06|494.06|490.94|0
1647387300000|2022-03-15 23:35:00|495.18|492.06|487.93|484.81|495.68|492.56|484.43|481.31|0
1647387600000|2022-03-15 23:40:00|488.06|484.94|487.43|484.31|488.18|485.06|486.68|483.56|0
1647387900000|2022-03-15 23:45:00|487.18|484.06|489.43|486.31|489.93|486.81|486.68|483.56|0
1647388200000|2022-03-15 23:50:00|489.56|486.44|493.43|490.31|494.18|491.06|489.56|486.44|0
1647388500000|2022-03-15 23:55:00|493.68|490.56|493.93|490.81|495.43|492.31|492.43|489.31|0
1647388800000|2022-03-16 00:00:00|494.43|491.31|496.18|493.06|496.93|493.81|493.18|490.06|0
1647389100000|2022-03-16 00:05:00|495.68|492.56|493.93|490.81|496.68|493.56|493.68|490.56|0
1647389400000|2022-03-16 00:10:00|494.43|491.31|495.68|492.56|495.68|492.56|493.18|490.06|0
1647389700000|2022-03-16 00:15:00|496.93|493.81|499.43|496.31|500.43|497.31|495.93|492.81|0
1647390000000|2022-03-16 00:20:00|500.06|496.94|501.18|498.06|502.81|499.69|499.43|496.31|0
1647390300000|2022-03-16 00:25:00|500.68|497.56|500.18|497.06|501.81|498.69|499.43|496.31|0
1647390600000|2022-03-16 00:30:00|499.68|496.56|499.43|496.31|500.06|496.94|496.93|493.81|0
1647390900000|2022-03-16 00:35:00|499.56|496.44|500.68|497.56|501.43|498.31|499.43|496.31|0
1647391200000|2022-03-16 00:40:00|500.93|497.81|501.06|497.94|501.93|498.81|499.68|496.56|0
1647391500000|2022-03-16 00:45:00|500.93|497.81|502.06|498.94|502.06|498.94|499.93|496.81|0
1647391800000|2022-03-16 00:50:00|501.18|498.06|501.31|498.19|502.18|499.06|499.93|496.81|0
1647392100000|2022-03-16 00:55:00|501.43|498.31|499.31|496.19|501.43|498.31|497.18|494.06|0
1647392400000|2022-03-16 01:00:00|499.43|496.31|498.56|495.44|500.18|497.06|498.18|495.06|0
1647392700000|2022-03-16 01:05:00|498.43|495.31|499.68|496.56|500.18|497.06|496.93|493.81|0
1647393000000|2022-03-16 01:10:00|499.56|496.44|498.81|495.69|501.43|498.31|498.68|495.56|0
1647393300000|2022-03-16 01:15:00|499.06|495.94|497.81|494.69|499.43|496.31|497.43|494.31|0
1647393600000|2022-03-16 01:20:00|497.43|494.31|497.56|494.44|498.93|495.81|497.18|494.06|0
1647393900000|2022-03-16 01:25:00|497.68|494.56|498.81|495.69|499.43|496.31|497.68|494.56|0
1647394200000|2022-03-16 01:30:00|498.56|495.44|499.68|496.56|500.43|497.31|497.68|494.56|0
1647394500000|2022-03-16 01:35:00|499.56|496.44|499.81|496.69|499.93|496.81|497.81|494.69|0
1647394800000|2022-03-16 01:40:00|499.93|496.81|499.93|496.81|499.93|496.81|498.43|495.31|0
1647395100000|2022-03-16 01:45:00|499.68|496.56|499.56|496.44|500.43|497.31|498.43|495.31|0
1647395400000|2022-03-16 01:50:00|499.43|496.31|497.93|494.81|499.68|496.56|497.31|494.19|0
1647395700000|2022-03-16 01:55:00|498.43|495.31|495.68|492.56|498.68|495.56|494.93|491.81|0
1647396000000|2022-03-16 02:00:00|495.43|492.31|492.18|489.06|495.56|492.44|491.93|488.81|0
1647396300000|2022-03-16 02:05:00|492.43|489.31|492.43|489.31|493.68|490.56|492.43|489.31|0
1647396600000|2022-03-16 02:10:00|492.31|489.19|489.68|486.56|492.31|489.19|489.68|486.56|0
1647396900000|2022-03-16 02:15:00|490.18|487.06|492.43|489.31|492.68|489.56|489.43|486.31|0
1647397200000|2022-03-16 02:20:00|492.56|489.44|493.43|490.31|494.93|491.81|492.18|489.06|0
1647397500000|2022-03-16 02:25:00|493.68|490.56|491.93|488.81|494.43|491.31|491.93|488.81|0
1647397800000|2022-03-16 02:30:00|492.18|489.06|494.68|491.56|494.93|491.81|491.68|488.56|0
1647398100000|2022-03-16 02:35:00|494.43|491.31|492.68|489.56|495.31|492.19|491.93|488.81|0
1647398400000|2022-03-16 02:40:00|492.81|489.69|491.81|488.69|493.18|490.06|489.68|486.56|0
1647398700000|2022-03-16 02:45:00|491.68|488.56|491.06|487.94|492.18|489.06|490.43|487.31|0
1647399000000|2022-03-16 02:50:00|490.93|487.81|493.31|490.19|493.43|490.31|490.93|487.81|0
1647399300000|2022-03-16 02:55:00|493.43|490.31|494.93|491.81|495.93|492.81|493.18|490.06|0
1647399600000|2022-03-16 03:00:00|495.18|492.06|495.56|492.44|495.68|492.56|493.68|490.56|0
1647399900000|2022-03-16 03:05:00|495.43|492.31|498.18|495.06|498.93|495.81|494.93|491.81|0
1647400200000|2022-03-16 03:10:00|498.06|494.94|497.43|494.31|498.06|494.94|496.68|493.56|0
1647400500000|2022-03-16 03:15:00|497.31|494.19|494.93|491.81|498.43|495.31|494.68|491.56|0
1647400800000|2022-03-16 03:20:00|494.81|491.69|493.18|490.06|496.18|493.06|493.18|490.06|0
1647401100000|2022-03-16 03:25:00|493.43|490.31|492.93|489.81|493.68|490.56|489.68|486.56|0
1647401400000|2022-03-16 03:30:00|493.06|489.94|495.06|491.94|495.18|492.06|492.68|489.56|0
1647401700000|2022-03-16 03:35:00|495.18|492.06|491.18|488.06|495.18|492.06|490.68|487.56|0
1647402000000|2022-03-16 03:40:00|491.43|488.31|494.43|491.31|494.68|491.56|491.43|488.31|0
1647402300000|2022-03-16 03:45:00|494.06|490.94|492.93|489.81|494.43|491.31|492.18|489.06|0
1647402600000|2022-03-16 03:50:00|492.81|489.69|495.43|492.31|495.68|492.56|492.81|489.69|0
1647402900000|2022-03-16 03:55:00|495.68|492.56|494.68|491.56|495.68|492.56|492.93|489.81|0
1647403200000|2022-03-16 04:00:00|494.18|491.06|493.18|490.06|494.68|491.56|492.68|489.56|0
1647403500000|2022-03-16 04:05:00|493.06|489.94|493.18|490.06|493.93|490.81|491.81|488.69|0
1647403800000|2022-03-16 04:10:00|493.06|489.94|493.18|490.06|493.31|490.19|491.93|488.81|0
1647404100000|2022-03-16 04:15:00|493.43|490.31|494.43|491.31|494.68|491.56|493.18|490.06|0
1647404400000|2022-03-16 04:20:00|494.68|491.56|495.43|492.31|495.93|492.81|494.06|490.94|0
1647404700000|2022-03-16 04:25:00|495.31|492.19|495.06|491.94|495.43|492.31|494.68|491.56|0
1647405000000|2022-03-16 04:30:00|495.68|492.56|495.93|492.81|496.43|493.31|495.18|492.06|0
1647405300000|2022-03-16 04:35:00|496.06|492.94|494.18|491.06|496.06|492.94|493.81|490.69|0
1647405600000|2022-03-16 04:40:00|494.31|491.19|493.93|490.81|494.43|491.31|493.18|490.06|0
1647405900000|2022-03-16 04:45:00|494.06|490.94|491.18|488.06|494.06|490.94|491.18|488.06|0
1647406200000|2022-03-16 04:50:00|490.81|487.69|491.18|488.06|492.18|489.06|490.68|487.56|0
1647406500000|2022-03-16 04:55:00|491.56|488.44|491.68|488.56|491.68|488.56|490.18|487.06|0
1647406800000|2022-03-16 05:00:00|490.81|487.69|489.93|486.81|490.93|487.81|488.43|485.31|0
1647407100000|2022-03-16 05:05:00|490.18|487.06|489.43|486.31|490.18|487.06|488.18|485.06|0
1647407400000|2022-03-16 05:10:00|489.18|486.06|492.43|489.31|492.43|489.31|489.18|486.06|0
1647407700000|2022-03-16 05:15:00|492.93|489.81|488.43|485.31|492.93|489.81|488.18|485.06|0
1647408000000|2022-03-16 05:20:00|487.68|484.56|485.43|482.31|487.93|484.81|484.43|481.31|0
1647408300000|2022-03-16 05:25:00|485.18|482.06|482.81|479.69|485.18|482.06|482.43|479.31|0
1647408600000|2022-03-16 05:30:00|482.93|479.81|481.18|478.06|486.18|483.06|481.18|478.06|0
1647408900000|2022-03-16 05:35:00|480.93|477.81|479.18|476.06|482.43|479.31|478.68|475.56|0
1647409200000|2022-03-16 05:40:00|478.93|475.81|474.18|471.06|479.56|476.44|473.93|470.81|0
1647409500000|2022-03-16 05:45:00|474.31|471.19|469.68|466.56|474.43|471.31|465.18|462.06|0
1647409800000|2022-03-16 05:50:00|469.93|466.81|474.18|471.06|475.43|472.31|468.93|465.81|0
1647410100000|2022-03-16 05:55:00|474.43|471.31|474.18|471.06|476.43|473.31|473.68|470.56|0
1647410400000|2022-03-16 06:00:00|473.68|470.56|473.18|470.06|475.18|472.06|473.18|470.06|0
1647410700000|2022-03-16 06:05:00|473.43|470.31|473.18|470.06|475.18|472.06|471.06|467.94|0
1647411000000|2022-03-16 06:10:00|472.68|469.56|471.93|468.81|473.93|470.81|471.06|467.94|0
1647411300000|2022-03-16 06:15:00|472.06|468.94|467.93|464.81|472.93|469.81|467.93|464.81|0
1647411600000|2022-03-16 06:20:00|468.18|465.06|467.93|464.81|470.56|467.44|467.68|464.56|0
1647411900000|2022-03-16 06:25:00|468.18|465.06|470.43|467.31|471.18|468.06|467.93|464.81|0
1647412200000|2022-03-16 06:30:00|470.68|467.56|468.18|465.06|471.81|468.69|466.68|463.56|0
1647412500000|2022-03-16 06:35:00|468.31|465.19|467.43|464.31|469.68|466.56|466.81|463.69|0
1647412800000|2022-03-16 06:40:00|467.68|464.56|462.93|459.81|469.93|466.81|461.93|458.81|0
1647413100000|2022-03-16 06:45:00|463.18|460.06|459.43|456.31|463.43|460.31|459.06|455.94|0
1647413400000|2022-03-16 06:50:00|459.18|456.06|459.93|456.81|464.93|461.81|459.18|456.06|0
1647413700000|2022-03-16 06:55:00|460.43|457.31|458.68|455.56|463.43|460.31|458.43|455.31|0
1647414000000|2022-03-16 07:00:00|458.43|455.31|460.43|457.31|461.43|458.31|458.43|455.31|0
1647414300000|2022-03-16 07:05:00|459.94|457.3|457.44|454.8|461.19|458.55|456.44|453.8|0
1647414600000|2022-03-16 07:10:00|457.69|455.05|454.19|451.55|458.19|455.55|454.19|451.55|0
1647414900000|2022-03-16 07:15:00|453.94|451.3|458.19|455.55|458.19|455.55|453.94|451.3|0
1647415200000|2022-03-16 07:20:00|457.94|455.3|460.69|458.05|460.69|458.05|457.19|454.55|0
1647415500000|2022-03-16 07:25:00|460.82|458.18|459.32|456.68|461.69|459.05|458.69|456.05|0
1647415800000|2022-03-16 07:30:00|459.19|456.55|461.94|459.3|463.69|461.05|459.19|456.55|0
1647416100000|2022-03-16 07:35:00|461.44|458.8|456.94|454.3|461.94|459.3|455.69|453.05|0
1647416400000|2022-03-16 07:40:00|457.07|454.43|462.19|459.55|462.19|459.55|456.94|454.3|0
1647416700000|2022-03-16 07:45:00|461.94|459.3|457.94|455.3|463.07|460.43|457.94|455.3|0
1647417000000|2022-03-16 07:50:00|458.44|455.8|456.19|453.55|459.07|456.43|454.69|452.05|0
1647417300000|2022-03-16 07:55:00|456.32|453.68|454.44|451.8|458.19|455.55|454.07|451.43|0
1647417600000|2022-03-16 08:00:00|454.94|452.3|451.69|449.05|457.44|454.8|450.94|448.3|0
1647417900000|2022-03-16 08:05:00|452.19|449.55|453.69|451.05|455.94|453.3|452.19|449.55|0
1647418200000|2022-03-16 08:10:00|453.44|450.8|455.69|453.05|456.19|453.55|450.19|447.55|0
1647418500000|2022-03-16 08:15:00|455.82|453.18|444.69|442.05|455.94|453.3|444.32|441.68|0
1647418800000|2022-03-16 08:20:00|445.19|442.55|450.94|448.3|452.44|449.8|445.19|442.55|0
1647419100000|2022-03-16 08:25:00|451.19|448.55|447.69|445.05|453.07|450.43|446.44|443.8|0
1647419400000|2022-03-16 08:30:00|447.82|445.18|444.44|441.8|451.69|449.05|441.69|439.05|0
1647419700000|2022-03-16 08:35:00|444.32|441.68|445.32|442.68|449.32|446.68|440.94|438.3|0
1647420000000|2022-03-16 08:40:00|445.44|442.8|448.19|445.55|448.44|445.8|443.94|441.3|0
1647420300000|2022-03-16 08:45:00|448.69|446.05|447.94|445.3|449.57|446.93|446.44|443.8|0
1647420600000|2022-03-16 08:50:00|447.69|445.05|448.82|446.18|449.94|447.3|447.19|444.55|0
1647420900000|2022-03-16 08:55:00|448.44|445.8|445.44|442.8|448.82|446.18|445.44|442.8|0
1647421200000|2022-03-16 09:00:00|445.19|442.55|443.94|441.3|445.69|443.05|443.44|440.8|0
1647421500000|2022-03-16 09:05:00|444.19|441.55|443.69|441.05|444.44|441.8|442.69|440.05|0
1647421800000|2022-03-16 09:10:00|443.32|440.68|442.94|440.3|444.44|441.8|441.44|438.8|0
1647422100000|2022-03-16 09:15:00|442.82|440.18|442.19|439.55|443.07|440.43|438.94|436.3|0
1647422400000|2022-03-16 09:20:00|441.94|439.3|441.57|438.93|442.94|440.3|440.94|438.3|0
1647422700000|2022-03-16 09:25:00|441.94|439.3|439.07|436.43|442.19|439.55|438.82|436.18|0
1647423000000|2022-03-16 09:30:00|439.19|436.55|438.69|436.05|439.69|437.05|437.44|434.8|0
1647423300000|2022-03-16 09:35:00|438.94|436.3|439.69|437.05|439.94|437.3|438.19|435.55|0
1647423600000|2022-03-16 09:40:00|439.57|436.93|442.19|439.55|442.19|439.55|439.57|436.93|0
1647423900000|2022-03-16 09:45:00|442.57|439.93|442.94|440.3|444.19|441.55|442.19|439.55|0
1647424200000|2022-03-16 09:50:00|442.82|440.18|443.69|441.05|443.69|441.05|439.82|437.18|0
1647424500000|2022-03-16 09:55:00|443.82|441.18|444.69|442.05|445.94|443.3|442.44|439.8|0
1647424800000|2022-03-16 10:00:00|444.94|442.3|442.69|440.05|445.32|442.68|441.82|439.18|0
1647425100000|2022-03-16 10:05:00|442.82|440.18|442.94|440.3|443.69|441.05|441.69|439.05|0
1647425400000|2022-03-16 10:10:00|439.69|437.05|431.44|428.8|441.19|438.55|429.94|427.3|0
1647425700000|2022-03-16 10:15:00|430.69|428.05|432.44|429.8|434.44|431.8|427.94|425.3|0
1647426000000|2022-03-16 10:20:00|432.69|430.05|432.69|430.05|433.19|430.55|431.94|429.3|0
1647426300000|2022-03-16 10:25:00|432.57|429.93|435.69|433.05|435.69|433.05|432.57|429.93|0
1647426600000|2022-03-16 10:30:00|435.57|432.93|433.32|430.68|435.57|432.93|432.69|430.05|0
1647426900000|2022-03-16 10:35:00|433.44|430.8|436.44|433.8|439.44|436.8|433.19|430.55|0
1647427200000|2022-03-16 10:40:00|436.32|433.68|432.32|429.68|438.94|436.3|432.32|429.68|0
1647427500000|2022-03-16 10:45:00|431.82|429.18|433.94|431.3|436.07|433.43|431.44|428.8|0
1647427800000|2022-03-16 10:50:00|433.69|431.05|434.94|432.3|436.07|433.43|433.69|431.05|0
1647428100000|2022-03-16 10:55:00|434.69|432.05|434.44|431.8|436.82|434.18|433.94|431.3|0
1647428400000|2022-03-16 11:00:00|435.44|432.8|438.44|435.8|438.94|436.3|434.57|431.93|0
1647428700000|2022-03-16 11:05:00|438.94|436.3|437.44|434.8|439.69|437.05|437.19|434.55|0
1647429000000|2022-03-16 11:10:00|437.19|434.55|437.69|435.05|439.07|436.43|435.69|433.05|0
1647429300000|2022-03-16 11:15:00|438.19|435.55|439.94|437.3|441.57|438.93|438.19|435.55|0
1647429600000|2022-03-16 11:20:00|439.82|437.18|438.57|435.93|441.44|438.8|437.57|434.93|0
1647429900000|2022-03-16 11:25:00|438.69|436.05|437.69|435.05|438.82|436.18|436.44|433.8|0
1647430200000|2022-03-16 11:30:00|437.94|435.3|435.69|433.05|437.94|435.3|433.69|431.05|0
1647430500000|2022-03-16 11:35:00|435.44|432.8|433.19|430.55|435.94|433.3|432.07|429.43|0
1647430800000|2022-03-16 11:40:00|433.44|430.8|434.07|431.43|435.44|432.8|433.19|430.55|0
1647431100000|2022-03-16 11:45:00|434.19|431.55|437.44|434.8|437.69|435.05|433.94|431.3|0
1647431400000|2022-03-16 11:50:00|437.69|435.05|433.94|431.3|437.69|435.05|432.82|430.18|0
1647431700000|2022-03-16 11:55:00|434.07|431.43|432.44|429.8|435.19|432.55|432.44|429.8|0
1647432000000|2022-03-16 12:00:00|432.19|429.55|431.69|429.05|432.44|429.8|429.94|427.3|0
1647432300000|2022-03-16 12:05:00|432.19|429.55|429.94|427.3|432.69|430.05|429.69|427.05|0
1647432600000|2022-03-16 12:10:00|430.19|427.55|432.69|430.05|433.19|430.55|429.69|427.05|0
1647432900000|2022-03-16 12:15:00|432.57|429.93|432.82|430.18|433.07|430.43|431.19|428.55|0
1647433200000|2022-03-16 12:20:00|432.94|430.3|434.44|431.8|434.94|432.3|432.44|429.8|0
1647433500000|2022-03-16 12:25:00|434.94|432.3|434.69|432.05|435.44|432.8|432.94|430.3|0
1647433800000|2022-03-16 12:30:00|434.44|431.8|438.69|436.05|438.94|436.3|433.19|430.55|0
1647434100000|2022-03-16 12:35:00|438.94|436.3|443.69|441.05|443.69|441.05|438.69|436.05|0
1647434400000|2022-03-16 12:40:00|443.44|440.8|442.69|440.05|443.69|441.05|440.94|438.3|0
1647434700000|2022-03-16 12:45:00|442.44|439.8|443.82|441.18|445.69|443.05|441.69|439.05|0
1647435000000|2022-03-16 12:50:00|443.94|441.3|444.94|442.3|446.94|444.3|442.94|440.3|0
1647435300000|2022-03-16 12:55:00|444.69|442.05|446.07|443.43|447.69|445.05|444.19|441.55|0
1647435600000|2022-03-16 13:00:00|446.44|443.8|448.19|445.55|448.94|446.3|445.57|442.93|0
1647435900000|2022-03-16 13:05:00|448.44|445.8|448.94|446.3|451.94|449.3|448.44|445.8|0
1647436200000|2022-03-16 13:10:00|448.69|446.05|449.19|446.55|449.94|447.3|448.19|445.55|0
1647436500000|2022-03-16 13:15:00|449.94|447.3|447.19|444.55|451.19|448.55|446.94|444.3|0
1647436800000|2022-03-16 13:20:00|447.44|444.8|442.94|440.3|447.94|445.3|442.94|440.3|0
1647437100000|2022-03-16 13:25:00|443.19|440.55|449.19|446.55|450.44|447.8|443.19|440.55|0
1647437400000|2022-03-16 13:30:00|447.69|445.05|441.69|439.05|447.94|445.3|440.94|438.3|0
1647437700000|2022-03-16 13:35:00|441.44|438.8|429.19|426.55|441.69|439.05|428.69|426.05|0
1647438000000|2022-03-16 13:40:00|428.57|425.93|425.94|423.3|429.94|427.3|425.19|422.55|0
1647438300000|2022-03-16 13:45:00|424.94|422.3|424.44|421.8|425.94|423.3|420.94|418.3|0
1647438600000|2022-03-16 13:50:00|423.19|420.55|429.69|427.05|430.94|428.3|422.44|419.8|0
1647438900000|2022-03-16 13:55:00|429.94|427.3|428.94|426.3|430.44|427.8|424.94|422.3|0
1647439200000|2022-03-16 14:00:00|428.19|425.55|432.69|430.05|435.32|432.68|424.94|422.3|0
1647439500000|2022-03-16 14:05:00|433.19|430.55|439.19|436.55|439.69|437.05|432.44|429.8|0
1647439800000|2022-03-16 14:10:00|439.57|436.93|427.44|424.8|439.69|437.05|425.19|422.55|0
1647440100000|2022-03-16 14:15:00|425.94|423.3|409.69|407.05|425.94|423.3|403.44|400.8|0
1647440400000|2022-03-16 14:20:00|409.19|406.55|409.69|407.05|409.94|407.3|406.19|403.55|0
1647440700000|2022-03-16 14:25:00|409.94|407.3|413.07|410.43|413.07|410.43|406.94|404.3|0
1647441000000|2022-03-16 14:30:00|412.19|409.55|407.94|405.3|413.44|410.8|404.69|402.05|0
1647441300000|2022-03-16 14:35:00|407.44|404.8|410.44|407.8|416.69|414.05|407.44|404.8|0
1647441600000|2022-03-16 14:40:00|409.69|407.05|420.69|418.05|425.69|423.05|407.94|405.3|0
1647441900000|2022-03-16 14:45:00|421.69|419.05|419.44|416.8|424.19|421.55|418.19|415.55|0
1647442200000|2022-03-16 14:50:00|419.19|416.55|420.19|417.55|422.44|419.8|416.19|413.55|0
1647442500000|2022-03-16 14:55:00|419.44|416.8|414.44|411.8|424.69|422.05|414.44|411.8|0
1647442800000|2022-03-16 15:00:00|414.19|411.55|414.19|411.55|424.94|422.3|412.94|410.3|0
1647443100000|2022-03-16 15:05:00|413.69|411.05|418.57|415.93|420.44|417.8|412.94|410.3|0
1647443400000|2022-03-16 15:10:00|418.44|415.8|418.94|416.3|419.44|416.8|415.82|413.18|0
1647443700000|2022-03-16 15:15:00|419.07|416.43|419.19|416.55|422.94|420.3|417.44|414.8|0
1647444000000|2022-03-16 15:20:00|418.94|416.3|418.69|416.05|422.19|419.55|416.69|414.05|0
1647444300000|2022-03-16 15:25:00|419.19|416.55|418.69|416.05|419.94|417.3|417.19|414.55|0
1647444600000|2022-03-16 15:30:00|418.94|416.3|416.94|414.3|419.19|416.55|415.94|413.3|0
1647444900000|2022-03-16 15:35:00|417.32|414.68|420.44|417.8|424.69|422.05|416.69|414.05|0
1647445200000|2022-03-16 15:40:00|420.69|418.05|421.19|418.55|424.69|422.05|420.19|417.55|0
1647445500000|2022-03-16 15:45:00|420.94|418.3|419.69|417.05|423.44|420.8|419.69|417.05|0
1647445800000|2022-03-16 15:50:00|419.19|416.55|417.94|415.3|420.69|418.05|416.19|413.55|0
1647446100000|2022-03-16 15:55:00|418.07|415.43|416.94|414.3|420.32|417.68|415.69|413.05|0
1647446400000|2022-03-16 16:00:00|416.69|414.05|412.94|410.3|418.94|416.3|411.44|408.8|0
1647446700000|2022-03-16 16:05:00|412.69|410.05|415.72|413.52|416.19|413.55|412.69|410.05|0
1647447000000|2022-03-16 16:10:00|416.1|413.9|416.97|414.77|417.47|415.27|414.47|412.27|0
1647447300000|2022-03-16 16:15:00|416.72|414.52|415.22|413.02|417.47|415.27|414.22|412.02|0
1647447600000|2022-03-16 16:20:00|415.47|413.27|417.22|415.02|417.47|415.27|413.97|411.77|0
1647447900000|2022-03-16 16:25:00|417.47|415.27|416.97|414.77|421.72|419.52|416.97|414.77|0
1647448200000|2022-03-16 16:30:00|417.22|415.02|416.97|414.77|418.47|416.27|415.97|413.77|0
1647448500000|2022-03-16 16:35:00|416.72|414.52|422.47|420.27|423.22|421.02|416.47|414.27|0
1647448800000|2022-03-16 16:40:00|422.97|420.77|418.47|416.27|424.22|422.02|416.97|414.77|0
1647449100000|2022-03-16 16:45:00|418.22|416.02|432.97|430.77|434.6|432.4|418.22|416.02|0
1647449400000|2022-03-16 16:50:00|432.72|430.52|432.22|430.02|435.22|433.02|429.47|427.27|0
1647449700000|2022-03-16 16:55:00|432.97|430.77|430.6|428.4|433.85|431.65|429.72|427.52|0
1647450000000|2022-03-16 17:00:00|430.1|427.9|433.97|431.77|434.72|432.52|428.22|426.02|0
1647450300000|2022-03-16 17:05:00|434.1|431.9|442.72|440.52|443.22|441.02|431.47|429.27|0
1647450600000|2022-03-16 17:10:00|443.22|441.02|442.97|440.77|446.72|444.52|441.72|439.52|0
1647450900000|2022-03-16 17:15:00|442.85|440.65|441.97|439.77|443.97|441.77|440.97|438.77|0
1647451200000|2022-03-16 17:20:00|441.72|439.52|439.47|437.27|445.22|443.02|437.97|435.77|0
1647451500000|2022-03-16 17:25:00|439.22|437.02|440.6|438.4|442.47|440.27|438.97|436.77|0
1647451800000|2022-03-16 17:30:00|440.72|438.52|435.72|433.52|440.72|438.52|433.22|431.02|0
1647452100000|2022-03-16 17:35:00|436.22|434.02|436.97|434.77|438.47|436.27|433.22|431.02|0
1647452400000|2022-03-16 17:40:00|437.1|434.9|438.72|436.52|442.6|440.4|436.72|434.52|0
1647452700000|2022-03-16 17:45:00|438.97|436.77|436.97|434.77|440.47|438.27|436.97|434.77|0
1647453000000|2022-03-16 17:50:00|437.47|435.27|435.85|433.65|440.22|438.02|435.22|433.02|0
1647453300000|2022-03-16 17:55:00|435.97|433.77|434.35|432.15|436.47|434.27|431.6|429.4|0
1647453600000|2022-03-16 18:00:00|444.1|441.9|457.1|454.9|458.47|456.27|436.1|433.9|0
1647453900000|2022-03-16 18:05:00|456.47|454.27|472.22|470.02|472.22|470.02|452.6|450.4|0
1647454200000|2022-03-16 18:10:00|473.1|470.9|480.72|478.52|481.6|479.4|467.72|465.52|0
1647454500000|2022-03-16 18:15:00|480.97|478.77|465.22|463.02|481.47|479.27|464.47|462.27|0
1647454800000|2022-03-16 18:20:00|464.22|462.02|480.22|478.02|480.97|478.77|463.22|461.02|0
1647455100000|2022-03-16 18:25:00|480.72|478.52|483.22|481.02|484.47|482.27|471.97|469.77|0
1647455400000|2022-03-16 18:30:00|483.6|481.4|492.97|490.77|498.97|496.77|483.6|481.4|0
1647455700000|2022-03-16 18:35:00|492.47|490.27|470.72|468.52|498.22|496.02|470.47|468.27|0
1647456000000|2022-03-16 18:40:00|471.22|469.02|455.72|453.52|472.72|470.52|453.22|451.02|0
1647456300000|2022-03-16 18:45:00|455.47|453.27|453.47|451.27|461.22|459.02|445.97|443.77|0
1647456600000|2022-03-16 18:50:00|453.22|451.02|444.47|442.27|460.97|458.77|444.22|442.02|0
1647456900000|2022-03-16 18:55:00|444.97|442.77|447.97|445.77|448.47|446.27|433.47|431.27|0
1647457200000|2022-03-16 19:00:00|445.72|443.52|440.72|438.52|452.97|450.77|438.47|436.27|0
1647457500000|2022-03-16 19:05:00|440.35|438.15|445.47|443.27|450.47|448.27|433.22|431.02|0
1647457800000|2022-03-16 19:10:00|445.72|443.52|437.47|435.27|447.47|445.27|437.47|435.27|0
1647458100000|2022-03-16 19:15:00|438.47|436.27|425.97|423.77|443.97|441.77|425.97|423.77|0
1647458400000|2022-03-16 19:20:00|426.22|424.02|419.35|417.15|427.47|425.27|417.22|415.02|0
1647458700000|2022-03-16 19:25:00|419.22|417.02|417.97|415.77|420.72|418.52|414.72|412.52|0
1647459000000|2022-03-16 19:30:00|417.72|415.52|423.72|421.52|428.47|426.27|417.35|415.15|0
1647459300000|2022-03-16 19:35:00|424.22|422.02|420.47|418.27|426.72|424.52|420.22|418.02|0
1647459600000|2022-03-16 19:40:00|420.22|418.02|422.72|420.52|424.97|422.77|418.97|416.77|0
1647459900000|2022-03-16 19:45:00|421.97|419.77|409.47|407.27|424.22|422.02|409.22|407.02|0
1647460200000|2022-03-16 19:50:00|407.72|405.52|405.47|403.27|411.35|409.15|404.22|402.02|0
1647460500000|2022-03-16 19:55:00|405.22|403.02|392.22|390.02|407.97|405.77|392.22|390.02|0
1647460800000|2022-03-16 20:00:00|391.47|389.27|396.85|394.65|397.47|395.27|391.22|389.02|0
1647461100000|2022-03-16 20:05:00|396.97|394.77|394.97|392.77|397.22|395.02|394.97|392.77|0
1647461400000|2022-03-16 20:10:00|395.22|393.02|392.97|390.77|395.22|393.02|388.97|386.77|0
1647461700000|2022-03-16 20:15:00|393.42|390.82|385.67|383.07|393.67|391.07|383.17|380.57|0
1647462000000|2022-03-16 20:20:00|385.92|383.32|381.17|378.57|386.42|383.82|381.17|378.57|0
1647462300000|2022-03-16 20:25:00|381.05|378.45|381.17|378.57|383.92|381.32|381.05|378.45|0
1647462600000|2022-03-16 20:30:00|381.42|378.82|380.17|377.57|382.3|379.7|379.92|377.32|0
1647462900000|2022-03-16 20:35:00|379.92|377.32|380.42|377.82|380.8|378.2|379.42|376.82|0
1647463200000|2022-03-16 20:40:00|380.67|378.07|375.55|372.95|380.67|378.07|375.17|372.57|0
1647463500000|2022-03-16 20:45:00|375.67|373.07|379.8|377.2|380.67|378.07|375.67|373.07|0
1647463800000|2022-03-16 20:50:00|379.92|377.32|380.3|377.7|380.8|378.2|377.17|374.57|0
1647464100000|2022-03-16 20:55:00|380.42|377.82|379.8|377.2|380.8|378.2|378.67|376.07|0
1647464400000|2022-03-16 21:00:00|379.71|377.11|380.62|378.02|381.2|378.6|379.67|377.07|0
1647464700000|2022-03-16 21:05:00|380.73|378.13|381.23|378.63|381.63|379.03|380.62|378.02|0
1647465000000|2022-03-16 21:10:00|381.16|378.56|381.81|379.21|382.11|379.51|381.16|378.56|0
1647465300000|2022-03-16 21:15:00|381.78|379.18|382.58|379.98|382.69|380.09|381.78|379.18|0
1647465600000|2022-03-16 21:20:00|382.47|379.87|382.98|380.38|383.42|380.82|382.47|379.87|0
1647465900000|2022-03-16 21:25:00|382.8|380.2|382.07|379.47|383.13|380.53|381.85|379.25|0
1647466200000|2022-03-16 21:30:00|382.11|379.51|381.92|379.32|382.18|379.58|381.78|379.18|0
1647466500000|2022-03-16 21:35:00|381.89|379.29|381.96|379.36|382.14|379.54|381.74|379.14|0
1647466800000|2022-03-16 21:40:00|381.89|379.29|380.62|378.02|381.89|379.29|380.62|378.02|0
1647467100000|2022-03-16 21:45:00|380.51|377.91|381.63|379.03|381.67|379.07|380.25|377.65|0
1647467400000|2022-03-16 21:50:00|381.06|378.46|381.2|378.6|381.74|379.14|381.06|378.46|0
1647467700000|2022-03-16 21:55:00|380.87|378.27|381.52|378.92|381.52|378.92|380.8|378.2|0
1647468000000|2022-03-16 22:00:00|382.8|380.2|385.42|382.82|385.92|383.32|382.05|379.45|0
1647468300000|2022-03-16 22:05:00|385.05|382.45|385.17|382.57|386.67|384.07|384.42|381.82|0
1647468600000|2022-03-16 22:10:00|385.42|382.82|387.67|385.07|387.67|385.07|384.92|382.32|0
1647468900000|2022-03-16 22:15:00|387.92|385.32|388.42|385.82|388.42|385.82|387.17|384.57|0
1647469200000|2022-03-16 22:20:00|388.67|386.07|390.17|387.57|390.67|388.07|388.42|385.82|0
1647469500000|2022-03-16 22:25:00|390.42|387.82|389.92|387.32|391.92|389.32|389.67|387.07|0
1647469800000|2022-03-16 22:30:00|389.67|387.07|390.67|388.07|392.42|389.82|389.17|386.57|0
1647470100000|2022-03-16 22:35:00|390.92|388.32|389.42|386.82|391.17|388.57|389.3|386.7|0
1647470400000|2022-03-16 22:40:00|389.55|386.95|389.42|386.82|389.55|386.95|388.17|385.57|0
1647470700000|2022-03-16 22:45:00|389.17|386.57|388.92|386.32|389.55|386.95|388.67|386.07|0
1647471000000|2022-03-16 22:50:00|389.17|386.57|388.92|386.32|389.92|387.32|388.42|385.82|0
1647471300000|2022-03-16 22:55:00|389.05|386.45|388.67|386.07|389.55|386.95|388.17|385.57|0
1647471600000|2022-03-16 23:00:00|388.42|385.82|389.17|386.57|390.42|387.82|385.67|383.07|0
1647471900000|2022-03-16 23:05:00|389.55|386.95|391.55|388.95|391.8|389.2|389.3|386.7|0
1647472200000|2022-03-16 23:10:00|391.67|389.07|392.17|389.57|393.17|390.57|391.42|388.82|0
1647472500000|2022-03-16 23:15:00|391.92|389.32|391.17|388.57|393.05|390.45|390.67|388.07|0
1647472800000|2022-03-16 23:20:00|390.92|388.32|391.67|389.07|391.92|389.32|390.8|388.2|0
1647473100000|2022-03-16 23:25:00|391.42|388.82|389.67|387.07|391.42|388.82|389.17|386.57|0
1647473400000|2022-03-16 23:30:00|389.42|386.82|389.17|386.57|390.17|387.57|388.67|386.07|0
1647473700000|2022-03-16 23:35:00|388.92|386.32|391.17|388.57|391.3|388.7|388.67|386.07|0
1647474000000|2022-03-16 23:40:00|391.3|388.7|389.67|387.07|391.3|388.7|389.42|386.82|0
1647474300000|2022-03-16 23:45:00|389.55|386.95|388.05|385.45|390.17|387.57|387.92|385.32|0
1647474600000|2022-03-16 23:50:00|388.17|385.57|385.67|383.07|388.55|385.95|384.67|382.07|0
1647474900000|2022-03-16 23:55:00|385.42|382.82|385.17|382.57|386.67|384.07|384.17|381.57|0
1647475200000|2022-03-17 00:00:00|385.42|382.82|387.3|384.7|389.42|386.82|384.92|382.32|0
1647475500000|2022-03-17 00:05:00|387.17|384.57|385.92|383.32|390.17|387.57|384.92|382.32|0
1647475800000|2022-03-17 00:10:00|385.42|382.82|386.42|383.82|387.55|384.95|383.92|381.32|0
1647476100000|2022-03-17 00:15:00|385.92|383.32|385.8|383.2|388.17|385.57|385.05|382.45|0
1647476400000|2022-03-17 00:20:00|385.55|382.95|386.05|383.45|387.17|384.57|384.3|381.7|0
1647476700000|2022-03-17 00:25:00|385.42|382.82|386.67|384.07|386.92|384.32|383.42|380.82|0
1647477000000|2022-03-17 00:30:00|385.42|382.82|386.67|384.07|386.92|384.32|384.42|381.82|0
1647477300000|2022-03-17 00:35:00|386.55|383.95|385.55|382.95|387.17|384.57|384.92|382.32|0
1647477600000|2022-03-17 00:40:00|385.67|383.07|386.42|383.82|386.8|384.2|384.67|382.07|0
1647477900000|2022-03-17 00:45:00|386.3|383.7|385.42|382.82|386.67|384.07|384.92|382.32|0
1647478200000|2022-03-17 00:50:00|385.17|382.57|384.8|382.2|385.55|382.95|382.42|379.82|0
1647478500000|2022-03-17 00:55:00|384.42|381.82|384.67|382.07|385.55|382.95|384.42|381.82|0
1647478800000|2022-03-17 01:00:00|383.92|381.32|385.55|382.95|386.55|383.95|383.92|381.32|0
1647479100000|2022-03-17 01:05:00|385.67|383.07|387.92|385.32|389.17|386.57|385.05|382.45|0
1647479400000|2022-03-17 01:10:00|387.17|384.57|389.92|387.32|390.05|387.45|387.17|384.57|0
1647479700000|2022-03-17 01:15:00|389.42|386.82|389.67|387.07|391.67|389.07|388.42|385.82|0
1647480000000|2022-03-17 01:20:00|389.42|386.82|391.42|388.82|391.67|389.07|388.17|385.57|0
1647480300000|2022-03-17 01:25:00|391.67|389.07|396.67|394.07|396.92|394.32|391.42|388.82|0
1647480600000|2022-03-17 01:30:00|396.42|393.82|393.92|391.32|397.17|394.57|392.55|389.95|0
1647480900000|2022-03-17 01:35:00|394.05|391.45|401.67|399.07|401.67|399.07|394.05|391.45|0
1647481200000|2022-03-17 01:40:00|402.05|399.45|399.42|396.82|402.3|399.7|397.92|395.32|0
1647481500000|2022-03-17 01:45:00|399.3|396.7|401.17|398.57|401.42|398.82|398.42|395.82|0
1647481800000|2022-03-17 01:50:00|401.55|398.95|405.67|403.07|407.05|404.45|401.17|398.57|0
1647482100000|2022-03-17 01:55:00|405.92|403.32|401.8|399.2|406.17|403.57|400.17|397.57|0
1647482400000|2022-03-17 02:00:00|401.67|399.07|399.67|397.07|403.17|400.57|399.17|396.57|0
1647482700000|2022-03-17 02:05:00|399.42|396.82|400.05|397.45|401.17|398.57|399.17|396.57|0
1647483000000|2022-03-17 02:10:00|399.92|397.32|397.42|394.82|400.8|398.2|394.92|392.32|0
1647483300000|2022-03-17 02:15:00|397.17|394.57|398.17|395.57|399.67|397.07|396.8|394.2|0
1647483600000|2022-03-17 02:20:00|398.05|395.45|395.67|393.07|398.17|395.57|395.55|392.95|0
1647483900000|2022-03-17 02:25:00|395.55|392.95|396.8|394.2|398.17|395.57|393.67|391.07|0
1647484200000|2022-03-17 02:30:00|397.05|394.45|398.67|396.07|398.92|396.32|396.42|393.82|0
1647484500000|2022-03-17 02:35:00|398.55|395.95|398.92|396.32|399.67|397.07|397.8|395.2|0
1647484800000|2022-03-17 02:40:00|399.05|396.45|400.42|397.82|401.42|398.82|398.42|395.82|0
1647485100000|2022-03-17 02:45:00|400.3|397.7|399.67|397.07|401.42|398.82|399.42|396.82|0
1647485400000|2022-03-17 02:50:00|399.17|396.57|396.92|394.32|399.67|397.07|395.42|392.82|0
1647485700000|2022-03-17 02:55:00|397.05|394.45|398.8|396.2|400.42|397.82|396.67|394.07|0
1647486000000|2022-03-17 03:00:00|398.92|396.32|400.92|398.32|401.42|398.82|398.92|396.32|0
1647486300000|2022-03-17 03:05:00|400.8|398.2|402.05|399.45|402.05|399.45|400.17|397.57|0
1647486600000|2022-03-17 03:10:00|401.92|399.32|401.8|399.2|403.67|401.07|401.42|398.82|0
1647486900000|2022-03-17 03:15:00|401.92|399.32|405.55|402.95|405.55|402.95|400.92|398.32|0
1647487200000|2022-03-17 03:20:00|405.17|402.57|402.42|399.82|405.67|403.07|402.17|399.57|0
1647487500000|2022-03-17 03:25:00|402.3|399.7|399.8|397.2|403.42|400.82|399.8|397.2|0
1647487800000|2022-03-17 03:30:00|399.67|397.07|400.05|397.45|401.3|398.7|399.42|396.82|0
1647488100000|2022-03-17 03:35:00|399.92|397.32|397.42|394.82|400.3|397.7|397.05|394.45|0
1647488400000|2022-03-17 03:40:00|397.55|394.95|400.55|397.95|400.92|398.32|397.55|394.95|0
1647488700000|2022-03-17 03:45:00|400.67|398.07|402.17|399.57|402.92|400.32|400.3|397.7|0
1647489000000|2022-03-17 03:50:00|402.42|399.82|402.17|399.57|403.3|400.7|401.67|399.07|0
1647489300000|2022-03-17 03:55:00|402.3|399.7|400.55|397.95|403.17|400.57|400.17|397.57|0
1647489600000|2022-03-17 04:00:00|400.3|397.7|403.17|400.57|404.92|402.32|400.3|397.7|0
1647489900000|2022-03-17 04:05:00|403.3|400.7|402.05|399.45|403.42|400.82|401.67|399.07|0
1647490200000|2022-03-17 04:10:00|401.17|398.57|401.17|398.57|401.67|399.07|400.67|398.07|0
1647490500000|2022-03-17 04:15:00|401.05|398.45|400.17|397.57|401.42|398.82|400.17|397.57|0
1647490800000|2022-03-17 04:20:00|400.42|397.82|401.42|398.82|402.67|400.07|399.3|396.7|0
1647491100000|2022-03-17 04:25:00|401.67|399.07|401.67|399.07|403.17|400.57|401.67|399.07|0
1647491400000|2022-03-17 04:30:00|401.8|399.2|396.67|394.07|402.17|399.57|395.17|392.57|0
1647491700000|2022-03-17 04:35:00|396.42|393.82|398.67|396.07|398.8|396.2|396.05|393.45|0
1647492000000|2022-03-17 04:40:00|398.42|395.82|396.42|393.82|398.67|396.07|395.92|393.32|0
1647492300000|2022-03-17 04:45:00|396.17|393.57|397.67|395.07|397.67|395.07|396.17|393.57|0
1647492600000|2022-03-17 04:50:00|397.42|394.82|395.17|392.57|397.42|394.82|394.67|392.07|0
1647492900000|2022-03-17 04:55:00|394.92|392.32|396.05|393.45|396.05|393.45|394.42|391.82|0
1647493200000|2022-03-17 05:00:00|395.67|393.07|398.17|395.57|398.92|396.32|395.05|392.45|0
1647493500000|2022-03-17 05:05:00|397.92|395.32|398.42|395.82|399.42|396.82|397.42|394.82|0
1647493800000|2022-03-17 05:10:00|398.17|395.57|393.17|390.57|398.92|396.32|391.92|389.32|0
1647494100000|2022-03-17 05:15:00|393.42|390.82|392.92|390.32|396.17|393.57|392.42|389.82|0
1647494400000|2022-03-17 05:20:00|392.8|390.2|397.17|394.57|397.8|395.2|391.92|389.32|0
1647494700000|2022-03-17 05:25:00|396.92|394.32|398.42|395.82|399.17|396.57|396.92|394.32|0
1647495000000|2022-03-17 05:30:00|398.67|396.07|397.92|395.32|399.17|396.57|396.67|394.07|0
1647495300000|2022-03-17 05:35:00|398.17|395.57|397.17|394.57|399.67|397.07|396.8|394.2|0
1647495600000|2022-03-17 05:40:00|397.42|394.82|395.67|393.07|399.05|396.45|394.8|392.2|0
1647495900000|2022-03-17 05:45:00|395.92|393.32|396.67|394.07|397.42|394.82|395.42|392.82|0
1647496200000|2022-03-17 05:50:00|396.55|393.95|397.17|394.57|397.67|395.07|395.3|392.7|0
1647496500000|2022-03-17 05:55:00|397.42|394.82|397.17|394.57|398.8|396.2|396.17|393.57|0
1647496800000|2022-03-17 06:00:00|397.05|394.45|396.92|394.32|398.55|395.95|393.67|391.07|0
1647497100000|2022-03-17 06:05:00|397.17|394.57|394.55|391.95|397.3|394.7|394.55|391.95|0
1647497400000|2022-03-17 06:10:00|394.8|392.2|396.55|393.95|397.67|395.07|394.05|391.45|0
1647497700000|2022-03-17 06:15:00|397.05|394.45|395.8|393.2|397.55|394.95|395.55|392.95|0
1647498000000|2022-03-17 06:20:00|395.67|393.07|391.92|389.32|396.55|393.95|391.92|389.32|0
1647498300000|2022-03-17 06:25:00|392.42|389.82|392.67|390.07|394.17|391.57|391.67|389.07|0
1647498600000|2022-03-17 06:30:00|392.3|389.7|392.3|389.7|395.17|392.57|391.92|389.32|0
1647498900000|2022-03-17 06:35:00|392.55|389.95|391.55|388.95|392.67|390.07|390.92|388.32|0
1647499200000|2022-03-17 06:40:00|391.67|389.07|389.55|386.95|391.67|389.07|387.42|384.82|0
1647499500000|2022-03-17 06:45:00|389.42|386.82|388.42|385.82|390.55|387.95|388.42|385.82|0
1647499800000|2022-03-17 06:50:00|388.55|385.95|388.42|385.82|389.17|386.57|386.8|384.2|0
1647500100000|2022-03-17 06:55:00|388.17|385.57|385.67|383.07|388.55|385.95|383.92|381.32|0
1647500400000|2022-03-17 07:00:00|385.3|382.7|384.67|382.07|389.17|386.57|384.67|382.07|0
1647500700000|2022-03-17 07:05:00|384.47|382.27|380.22|378.02|384.47|382.27|379.22|377.02|0
1647501000000|2022-03-17 07:10:00|380.1|377.9|384.22|382.02|384.47|382.27|380.1|377.9|0
1647501300000|2022-03-17 07:15:00|383.85|381.65|390.97|388.77|390.97|388.77|383.72|381.52|0
1647501600000|2022-03-17 07:20:00|390.85|388.65|391.22|389.02|392.47|390.27|390.22|388.02|0
1647501900000|2022-03-17 07:25:00|391.1|388.9|393.22|391.02|393.47|391.27|390.85|388.65|0
1647502200000|2022-03-17 07:30:00|393.47|391.27|398.22|396.02|398.22|396.02|391.97|389.77|0
1647502500000|2022-03-17 07:35:00|398.1|395.9|396.72|394.52|400.72|398.52|396.72|394.52|0
1647502800000|2022-03-17 07:40:00|396.47|394.27|399.22|397.02|401.47|399.27|396.47|394.27|0
1647503100000|2022-03-17 07:45:00|398.97|396.77|393.72|391.52|400.22|398.02|393.72|391.52|0
1647503400000|2022-03-17 07:50:00|393.97|391.77|389.47|387.27|394.47|392.27|388.47|386.27|0
1647503700000|2022-03-17 07:55:00|388.97|386.77|387.97|385.77|391.47|389.27|387.47|385.27|0
1647504000000|2022-03-17 08:00:00|388.22|386.02|386.72|384.52|390.22|388.02|386.72|384.52|0
1647504300000|2022-03-17 08:05:00|386.97|384.77|392.47|390.27|395.72|393.52|386.22|384.02|0
1647504600000|2022-03-17 08:10:00|392.22|390.02|392.97|390.77|394.72|392.52|391.47|389.27|0
1647504900000|2022-03-17 08:15:00|392.72|390.52|390.85|388.65|394.1|391.9|390.47|388.27|0
1647505200000|2022-03-17 08:20:00|390.97|388.77|391.72|389.52|394.22|392.02|389.97|387.77|0
1647505500000|2022-03-17 08:25:00|390.97|388.77|390.1|387.9|391.22|389.02|386.97|384.77|0
1647505800000|2022-03-17 08:30:00|389.85|387.65|392.85|390.65|392.97|390.77|387.85|385.65|0
1647506100000|2022-03-17 08:35:00|392.97|390.77|394.47|392.27|395.22|393.02|392.47|390.27|0
1647506400000|2022-03-17 08:40:00|394.72|392.52|394.85|392.65|397.72|395.52|392.97|390.77|0
1647506700000|2022-03-17 08:45:00|394.97|392.77|394.72|392.52|394.97|392.77|390.85|388.65|0
1647507000000|2022-03-17 08:50:00|395.1|392.9|397.97|395.77|398.72|396.52|393.35|391.15|0
1647507300000|2022-03-17 08:55:00|398.22|396.02|397.22|395.02|401.1|398.9|395.47|393.27|0
1647507600000|2022-03-17 09:00:00|396.72|394.52|396.47|394.27|396.72|394.52|393.97|391.77|0
1647507900000|2022-03-17 09:05:00|396.6|394.4|398.47|396.27|399.72|397.52|396.47|394.27|0
1647508200000|2022-03-17 09:10:00|398.22|396.02|399.72|397.52|401.22|399.02|397.47|395.27|0
1647508500000|2022-03-17 09:15:00|400.1|397.9|401.22|399.02|401.72|399.52|397.47|395.27|0
1647508800000|2022-03-17 09:20:00|401.85|399.65|399.22|397.02|403.1|400.9|398.22|396.02|0
1647509100000|2022-03-17 09:25:00|399.47|397.27|397.35|395.15|400.1|397.9|396.6|394.4|0
1647509400000|2022-03-17 09:30:00|396.97|394.77|401.6|399.4|401.6|399.4|396.97|394.77|0
1647509700000|2022-03-17 09:35:00|401.72|399.52|403.97|401.77|405.85|403.65|401.72|399.52|0
1647510000000|2022-03-17 09:40:00|403.85|401.65|403.97|401.77|405.47|403.27|402.22|400.02|0
1647510300000|2022-03-17 09:45:00|403.72|401.52|404.47|402.27|404.97|402.77|402.72|400.52|0
1647510600000|2022-03-17 09:50:00|404.35|402.15|402.85|400.65|405.47|403.27|401.6|399.4|0
1647510900000|2022-03-17 09:55:00|402.72|400.52|399.97|397.77|402.72|400.52|399.22|397.02|0
1647511200000|2022-03-17 10:00:00|400.47|398.27|414.35|412.15|417.35|415.15|400.22|398.02|0
1647511500000|2022-03-17 10:05:00|414.22|412.02|418.97|416.77|421.35|419.15|414.22|412.02|0
1647511800000|2022-03-17 10:10:00|419.6|417.4|415.97|413.77|420.72|418.52|413.97|411.77|0
1647512100000|2022-03-17 10:15:00|416.22|414.02|411.85|409.65|417.97|415.77|410.72|408.52|0
1647512400000|2022-03-17 10:20:00|412.1|409.9|408.97|406.77|413.47|411.27|407.72|405.52|0
1647512700000|2022-03-17 10:25:00|408.22|406.02|409.47|407.27|411.72|409.52|407.97|405.77|0
1647513000000|2022-03-17 10:30:00|409.35|407.15|406.6|404.4|410.22|408.02|405.22|403.02|0
1647513300000|2022-03-17 10:35:00|406.72|404.52|407.22|405.02|411.22|409.02|406.22|404.02|0
1647513600000|2022-03-17 10:40:00|407.72|405.52|406.72|404.52|409.97|407.77|406.47|404.27|0
1647513900000|2022-03-17 10:45:00|406.47|404.27|405.22|403.02|408.97|406.77|405.22|403.02|0
1647514200000|2022-03-17 10:50:00|404.47|402.27|405.97|403.77|407.97|405.77|404.47|402.27|0
1647514500000|2022-03-17 10:55:00|406.22|404.02|401.97|399.77|407.22|405.02|401.72|399.52|0
1647514800000|2022-03-17 11:00:00|401.72|399.52|399.47|397.27|403.97|401.77|399.22|397.02|0
1647515100000|2022-03-17 11:05:00|399.22|397.02|398.97|396.77|400.47|398.27|397.47|395.27|0
1647515400000|2022-03-17 11:10:00|399.22|397.02|400.22|398.02|401.22|399.02|398.97|396.77|0
1647515700000|2022-03-17 11:15:00|399.97|397.77|402.72|400.52|402.72|400.52|398.97|396.77|0
1647516000000|2022-03-17 11:20:00|402.47|400.27|404.47|402.27|405.97|403.77|402.22|400.02|0
1647516300000|2022-03-17 11:25:00|404.6|402.4|405.72|403.52|407.97|405.77|403.97|401.77|0
1647516600000|2022-03-17 11:30:00|405.85|403.65|405.72|403.52|406.72|404.52|403.97|401.77|0
1647516900000|2022-03-17 11:35:00|405.97|403.77|409.22|407.02|409.47|407.27|404.97|402.77|0
1647517200000|2022-03-17 11:40:00|409.47|407.27|410.22|408.02|411.47|409.27|407.72|405.52|0
1647517500000|2022-03-17 11:45:00|410.6|408.4|409.47|407.27|411.22|409.02|407.47|405.27|0
1647517800000|2022-03-17 11:50:00|409.22|407.02|406.72|404.52|409.97|407.77|406.22|404.02|0
1647518100000|2022-03-17 11:55:00|407.22|405.02|405.6|403.4|407.47|405.27|403.22|401.02|0
1647518400000|2022-03-17 12:00:00|402.47|400.27|401.22|399.02|408.35|406.15|398.47|396.27|0
1647518700000|2022-03-17 12:05:00|400.97|398.77|401.97|399.77|403.1|400.9|398.22|396.02|0
1647519000000|2022-03-17 12:10:00|402.47|400.27|404.72|402.52|405.72|403.52|402.47|400.27|0
1647519300000|2022-03-17 12:15:00|404.47|402.27|407.72|405.52|408.47|406.27|404.22|402.02|0
1647519600000|2022-03-17 12:20:00|408.22|406.02|409.72|407.52|409.97|407.77|407.72|405.52|0
1647519900000|2022-03-17 12:25:00|409.6|407.4|408.97|406.77|409.6|407.4|407.72|405.52|0
1647520200000|2022-03-17 12:30:00|408.6|406.4|408.85|406.65|409.72|407.52|404.97|402.77|0
1647520500000|2022-03-17 12:35:00|407.97|405.77|408.72|406.52|408.72|406.52|406.97|404.77|0
1647520800000|2022-03-17 12:40:00|408.47|406.27|412.97|410.77|413.72|411.52|407.1|404.9|0
1647521100000|2022-03-17 12:45:00|412.72|410.52|409.97|407.77|412.72|410.52|408.97|406.77|0
1647521400000|2022-03-17 12:50:00|410.1|407.9|412.22|410.02|414.47|412.27|410.1|407.9|0
1647521700000|2022-03-17 12:55:00|412.47|410.27|410.97|408.77|416.47|414.27|410.72|408.52|0
1647522000000|2022-03-17 13:00:00|411.1|408.9|413.72|411.52|413.72|411.52|410.47|408.27|0
1647522300000|2022-03-17 13:05:00|413.97|411.77|412.22|410.02|413.97|411.77|411.47|409.27|0
1647522600000|2022-03-17 13:10:00|412.47|410.27|411.6|409.4|413.97|411.77|411.6|409.4|0
1647522900000|2022-03-17 13:15:00|411.97|409.77|412.22|410.02|412.47|410.27|410.47|408.27|0
1647523200000|2022-03-17 13:20:00|411.72|409.52|411.22|409.02|412.47|410.27|410.97|408.77|0
1647523500000|2022-03-17 13:25:00|410.97|408.77|412.72|410.52|412.72|410.52|410.22|408.02|0
1647523800000|2022-03-17 13:30:00|412.22|410.02|406.6|404.4|415.72|413.52|405.72|403.52|0
1647524100000|2022-03-17 13:35:00|407.47|405.27|404.22|402.02|414.72|412.52|404.22|402.02|0
1647524400000|2022-03-17 13:40:00|404.35|402.15|403.6|401.4|408.72|406.52|403.22|401.02|0
1647524700000|2022-03-17 13:45:00|403.47|401.27|400.35|398.15|403.47|401.27|392.72|390.52|0
1647525000000|2022-03-17 13:50:00|401.1|398.9|399.47|397.27|401.72|399.52|394.97|392.77|0
1647525300000|2022-03-17 13:55:00|398.22|396.02|386.22|384.02|399.72|397.52|385.72|383.52|0
1647525600000|2022-03-17 14:00:00|385.72|383.52|383.47|381.27|388.97|386.77|382.97|380.77|0
1647525900000|2022-03-17 14:05:00|383.97|381.77|380.22|378.02|384.97|382.77|379.47|377.27|0
1647526200000|2022-03-17 14:10:00|380.72|378.52|385.97|383.77|386.72|384.52|379.47|377.27|0
1647526500000|2022-03-17 14:15:00|385.35|383.15|387.22|385.02|388.22|386.02|383.22|381.02|0
1647526800000|2022-03-17 14:20:00|387.97|385.77|381.97|379.77|387.97|385.77|381.35|379.15|0
1647527100000|2022-03-17 14:25:00|382.22|380.02|384.22|382.02|384.97|382.77|381.22|379.02|0
1647527400000|2022-03-17 14:30:00|383.72|381.52|388.72|386.52|392.97|390.77|382.97|380.77|0
1647527700000|2022-03-17 14:35:00|388.47|386.27|389.47|387.27|394.72|392.52|387.72|385.52|0
1647528000000|2022-03-17 14:40:00|388.22|386.02|392.72|390.52|396.47|394.27|388.22|386.02|0
1647528300000|2022-03-17 14:45:00|393.35|391.15|399.6|397.4|405.97|403.77|391.22|389.02|0
1647528600000|2022-03-17 14:50:00|399.22|397.02|406.47|404.27|407.97|405.77|398.6|396.4|0
1647528900000|2022-03-17 14:55:00|406.72|404.52|400.47|398.27|406.72|404.52|399.47|397.27|0
1647529200000|2022-03-17 15:00:00|401.47|399.27|402.47|400.27|404.72|402.52|398.72|396.52|0
1647529500000|2022-03-17 15:05:00|402.72|400.52|394.85|392.65|404.22|402.02|393.47|391.27|0
1647529800000|2022-03-17 15:10:00|395.22|393.02|401.22|399.02|401.22|399.02|393.97|391.77|0
1647530100000|2022-03-17 15:15:00|401.72|399.52|395.22|393.02|401.72|399.52|393.72|391.52|0
1647530400000|2022-03-17 15:20:00|395.6|393.4|389.97|387.77|396.97|394.77|389.85|387.65|0
1647530700000|2022-03-17 15:25:00|390.22|388.02|392.22|390.02|394.47|392.27|389.47|387.27|0
1647531000000|2022-03-17 15:30:00|392.72|390.52|389.85|387.65|395.22|393.02|388.6|386.4|0
1647531300000|2022-03-17 15:35:00|389.47|387.27|385.97|383.77|391.97|389.77|385.97|383.77|0
1647531600000|2022-03-17 15:40:00|385.22|383.02|386.47|384.27|387.22|385.02|383.47|381.27|0
1647531900000|2022-03-17 15:45:00|386.72|384.52|396.17|393.97|396.17|393.97|386.47|384.27|0
1647532200000|2022-03-17 15:50:00|395.92|393.72|387.17|384.97|396.92|394.72|386.17|383.97|0
1647532500000|2022-03-17 15:55:00|386.92|384.72|387.17|384.97|388.3|386.1|383.92|381.72|0
1647532800000|2022-03-17 16:00:00|386.3|384.1|386.42|384.22|390.42|388.22|385.92|383.72|0
1647533100000|2022-03-17 16:05:00|386.67|384.47|382.92|380.72|386.67|384.47|381.92|379.72|0
1647533400000|2022-03-17 16:10:00|382.67|380.47|383.92|381.72|386.42|384.22|382.42|380.22|0
1647533700000|2022-03-17 16:15:00|384.17|381.97|382.42|380.22|388.17|385.97|382.42|380.22|0
1647534000000|2022-03-17 16:20:00|382.17|379.97|374.42|372.22|382.17|379.97|373.17|370.97|0
1647534300000|2022-03-17 16:25:00|373.92|371.72|372.92|370.72|375.67|373.47|372.17|369.97|0
1647534600000|2022-03-17 16:30:00|372.42|370.22|373.42|371.22|375.67|373.47|371.42|369.22|0
1647534900000|2022-03-17 16:35:00|373.67|371.47|372.17|369.97|374.17|371.97|372.17|369.97|0
1647535200000|2022-03-17 16:40:00|372.42|370.22|373.42|371.22|375.92|373.72|372.42|370.22|0
1647535500000|2022-03-17 16:45:00|372.67|370.47|374.67|372.47|376.17|373.97|371.67|369.47|0
1647535800000|2022-03-17 16:50:00|374.92|372.72|372.3|370.1|374.92|372.72|371.42|369.22|0
1647536100000|2022-03-17 16:55:00|372.17|369.97|370.92|368.72|372.92|370.72|369.42|367.22|0
1647536400000|2022-03-17 17:00:00|370.67|368.47|371.42|369.22|375.42|373.22|370.42|368.22|0
1647536700000|2022-03-17 17:05:00|371.17|368.97|373.17|370.97|373.8|371.6|369.55|367.35|0
1647537000000|2022-03-17 17:10:00|372.92|370.72|376.3|374.1|377.42|375.22|371.17|368.97|0
1647537300000|2022-03-17 17:15:00|376.05|373.85|372.17|369.97|378.17|375.97|372.05|369.85|0
1647537600000|2022-03-17 17:20:00|372.42|370.22|368.42|366.22|372.92|370.72|367.92|365.72|0
1647537900000|2022-03-17 17:25:00|367.67|365.47|361.67|359.47|368.92|366.72|361.17|358.97|0
1647538200000|2022-03-17 17:30:00|361.42|359.22|361.17|358.97|362.42|360.22|360.17|357.97|0
1647538500000|2022-03-17 17:35:00|361.42|359.22|361.17|358.97|362.67|360.47|360.42|358.22|0
1647538800000|2022-03-17 17:40:00|360.67|358.47|355.42|353.22|360.8|358.6|353.92|351.72|0
1647539100000|2022-03-17 17:45:00|354.92|352.72|353.42|351.22|355.92|353.72|353.3|351.1|0
1647539400000|2022-03-17 17:50:00|353.17|350.97|351.92|349.72|353.92|351.72|349.67|347.47|0
1647539700000|2022-03-17 17:55:00|351.67|349.47|353.42|351.22|353.92|351.72|349.92|347.72|0
1647540000000|2022-03-17 18:00:00|353.67|351.47|355.42|353.22|357.67|355.47|353.17|350.97|0
1647540300000|2022-03-17 18:05:00|355.8|353.6|353.92|351.72|355.8|353.6|351.42|349.22|0
1647540600000|2022-03-17 18:10:00|354.17|351.97|358.42|356.22|360.17|357.97|353.42|351.22|0
1647540900000|2022-03-17 18:15:00|358.17|355.97|358.17|355.97|358.67|356.47|356.92|354.72|0
1647541200000|2022-03-17 18:20:00|357.42|355.22|361.17|358.97|361.42|359.22|356.42|354.22|0
1647541500000|2022-03-17 18:25:00|361.67|359.47|365.42|363.22|365.42|363.22|359.17|356.97|0
1647541800000|2022-03-17 18:30:00|364.67|362.47|358.92|356.72|364.67|362.47|358.17|355.97|0
1647542100000|2022-03-17 18:35:00|359.42|357.22|360.42|358.22|361.67|359.47|357.42|355.22|0
1647542400000|2022-03-17 18:40:00|360.55|358.35|357.42|355.22|362.42|360.22|357.17|354.97|0
1647542700000|2022-03-17 18:45:00|357.67|355.47|354.42|352.22|359.67|357.47|354.42|352.22|0
1647543000000|2022-03-17 18:50:00|354.92|352.72|357.17|354.97|357.67|355.47|353.92|351.72|0
1647543300000|2022-03-17 18:55:00|355.92|353.72|354.17|351.97|359.42|357.22|352.92|350.72|0
1647543600000|2022-03-17 19:00:00|354.92|352.72|350.42|348.22|355.92|353.72|350.42|348.22|0
1647543900000|2022-03-17 19:05:00|350.8|348.6|357.42|355.22|358.3|356.1|350.42|348.22|0
1647544200000|2022-03-17 19:10:00|357.17|354.97|363.42|361.22|367.17|364.97|356.67|354.47|0
1647544500000|2022-03-17 19:15:00|363.17|360.97|358.42|356.22|364.67|362.47|357.3|355.1|0
1647544800000|2022-03-17 19:20:00|357.92|355.72|362.42|360.22|363.42|361.22|357.67|355.47|0
1647545100000|2022-03-17 19:25:00|360.17|357.97|356.42|354.22|360.67|358.47|355.92|353.72|0
1647545400000|2022-03-17 19:30:00|357.17|354.97|357.17|354.97|359.17|356.97|355.67|353.47|0
1647545700000|2022-03-17 19:35:00|357.42|355.22|355.42|353.22|357.67|355.47|354.67|352.47|0
1647546000000|2022-03-17 19:40:00|355.17|352.97|345.67|343.47|355.17|352.97|345.17|342.97|0
1647546300000|2022-03-17 19:45:00|346.92|344.72|344.55|342.35|347.42|345.22|342.92|340.72|0
1647546600000|2022-03-17 19:50:00|344.67|342.47|348.67|346.47|352.92|350.72|344.67|342.47|0
1647546900000|2022-03-17 19:55:00|348.42|346.22|340.92|338.72|350.67|348.47|340.67|338.47|0
1647547200000|2022-03-17 20:00:00|340.42|338.22|341.92|339.72|341.92|339.72|336.67|334.47|0
1647547500000|2022-03-17 20:05:00|341.67|339.47|346.8|344.6|347.17|344.97|341.67|339.47|0
1647547800000|2022-03-17 20:10:00|346.42|344.22|347.42|345.22|348.42|346.22|345.67|343.47|0
1647548100000|2022-03-17 20:15:00|348.12|345.52|348.37|345.77|348.62|346.02|347.87|345.27|0
1647858900000|2022-03-21 10:35:00|463.24|461.04|463.08|460.88|463.4|461.2|462.45|460.25|0
1647859200000|2022-03-21 10:40:00|463|460.8|461.6|459.2|463.58|461.18|461.45|459.05|0
1647859500000|2022-03-21 10:45:00|461.69|459.29|462.23|459.83|462.39|459.99|461.29|458.89|0
1647859800000|2022-03-21 10:50:00|462.07|459.67|463.02|460.62|463.33|460.93|462.07|459.67|0
1647860100000|2022-03-21 10:55:00|462.86|460.46|460.34|457.94|462.86|460.46|460.18|457.78|0
1647860400000|2022-03-21 11:00:00|460.5|458.1|458.46|456.06|460.65|458.25|458.3|455.9|0
1647860700000|2022-03-21 11:05:00|458.38|455.98|458.14|455.74|458.38|455.98|455.95|453.55|0
1647861000000|2022-03-21 11:10:00|458.07|455.67|455.88|453.48|458.14|455.74|455.79|453.39|0
1647861300000|2022-03-21 11:15:00|455.79|453.39|453.3|450.9|457.04|454.64|453.3|450.9|0
1647861600000|2022-03-21 11:20:00|453.45|451.05|453.92|451.52|455.17|452.77|452.52|450.12|0
1647861900000|2022-03-21 11:25:00|454|451.6|454.07|451.67|454.54|452.14|453.61|451.21|0
1647862200000|2022-03-21 11:30:00|454.39|451.99|453.29|450.89|454.7|452.3|453.14|450.74|0
1647862500000|2022-03-21 11:35:00|453.14|450.74|454.23|451.83|454.38|451.98|452.52|450.12|0
1647862800000|2022-03-21 11:40:00|454.07|451.67|454.38|451.98|455.16|452.76|453.76|451.36|0
1647863100000|2022-03-21 11:45:00|454.22|451.82|454.22|451.82|455.4|453|453.99|451.59|0
1647863400000|2022-03-21 11:50:00|454.3|451.9|455.24|452.84|455.55|453.15|454.07|451.67|0
1647863700000|2022-03-21 11:55:00|455.39|452.99|455.47|453.07|456.25|453.85|455.08|452.68|0
1647864000000|2022-03-21 12:00:00|455.62|453.22|456.56|454.16|456.56|454.16|454.53|452.13|0
1647864300000|2022-03-21 12:05:00|456.64|454.24|457.03|454.63|457.03|454.63|455.78|453.38|0
1647864600000|2022-03-21 12:10:00|456.87|454.47|455.85|453.45|457.03|454.63|455.15|452.75|0
1647864900000|2022-03-21 12:15:00|455.93|453.53|457.02|454.62|457.65|455.25|455.93|453.53|0
1647865200000|2022-03-21 12:20:00|457.18|454.78|458.27|455.87|458.74|456.34|456.24|453.84|0
1647865500000|2022-03-21 12:25:00|458.12|455.72|458.58|456.18|459.14|456.74|457.65|455.25|0
1647865800000|2022-03-21 12:30:00|458.51|456.11|458.58|456.18|459.21|456.81|458.11|455.71|0
1647866100000|2022-03-21 12:35:00|458.51|456.11|458.11|455.71|459.21|456.81|457.64|455.24|0
1647866400000|2022-03-21 12:40:00|458.27|455.87|457.95|455.55|458.89|456.49|457.17|454.77|0
1647866700000|2022-03-21 12:45:00|458.03|455.63|457.95|455.55|459.36|456.96|457.95|455.55|0
1647867000000|2022-03-21 12:50:00|457.79|455.39|456.07|453.67|458.26|455.86|455.92|453.52|0
1647867300000|2022-03-21 12:55:00|456.23|453.83|457.16|454.76|457.63|455.23|455.92|453.52|0
1647867600000|2022-03-21 13:00:00|457.01|454.61|457.32|454.92|459.04|456.64|457.01|454.61|0
1647867900000|2022-03-21 13:05:00|457.4|455|455.91|453.51|457.63|455.23|455.44|453.04|0
1647868200000|2022-03-21 13:10:00|455.99|453.59|455.75|453.35|456.69|454.29|455.29|452.89|0
1647868500000|2022-03-21 13:15:00|455.91|453.51|455.52|453.12|456.22|453.82|455.28|452.88|0
1647868800000|2022-03-21 13:20:00|455.6|453.2|455.13|452.73|455.91|453.51|454.5|452.1|0
1647869100000|2022-03-21 13:25:00|455.21|452.81|457.15|454.75|457.62|455.22|454.5|452.1|0
1647869400000|2022-03-21 13:30:00|455.12|452.72|447.83|445.43|456.37|453.97|447.83|445.43|0
1647869700000|2022-03-21 13:35:00|447.67|445.27|444.9|442.5|447.67|445.27|444.28|441.88|0
1647870000000|2022-03-21 13:40:00|444.28|441.88|447.67|445.27|448.6|446.2|443.82|441.42|0
1647870300000|2022-03-21 13:45:00|446.9|444.5|453.82|451.42|453.98|451.58|446.59|444.19|0
1647870600000|2022-03-21 13:50:00|453.67|451.27|460.53|458.13|460.85|458.45|451.49|449.09|0
1647870900000|2022-03-21 13:55:00|459.75|457.35|460.06|457.66|460.22|457.82|456.93|454.53|0
1647871200000|2022-03-21 14:00:00|459.91|457.51|462.42|460.02|462.42|460.02|458.18|455.78|0
1647871500000|2022-03-21 14:05:00|462.73|460.33|462.57|460.17|465.57|463.17|460.69|458.29|0
1647871800000|2022-03-21 14:10:00|462.5|460.1|463.67|461.27|464.93|462.53|460.84|458.44|0
1647872100000|2022-03-21 14:15:00|463.2|460.8|462.57|460.17|464.62|462.22|461.47|459.07|0
1647872400000|2022-03-21 14:20:00|462.88|460.48|463.83|461.43|466.51|464.11|462.88|460.48|0
1647872700000|2022-03-21 14:25:00|464.07|461.67|466.19|463.79|467.62|465.22|464.07|461.67|0
1647873000000|2022-03-21 14:30:00|466.03|463.63|464.42|462.02|466.98|464.58|462.52|460.12|0
1647873300000|2022-03-21 14:35:00|464.26|461.86|459.35|456.95|464.58|462.18|459.35|456.95|0
1647873600000|2022-03-21 14:40:00|459.51|457.11|459.2|456.8|460.77|458.37|457.31|454.91|0
1647873900000|2022-03-21 14:45:00|459.04|456.64|456.52|454.12|460.3|457.9|456.2|453.8|0
1647874200000|2022-03-21 14:50:00|456.67|454.27|454.16|451.76|456.67|454.27|454.16|451.76|0
1647874500000|2022-03-21 14:55:00|453.69|451.29|451.19|448.79|454.95|452.55|450.1|447.7|0
1647874800000|2022-03-21 15:00:00|451.03|448.63|451.5|449.1|451.5|449.1|448.85|446.45|0
1647875100000|2022-03-21 15:05:00|451.34|448.94|454.47|452.07|454.63|452.23|450.41|448.01|0
1647875400000|2022-03-21 15:10:00|454.31|451.91|452.28|449.88|454.31|451.91|451.19|448.79|0
1647875700000|2022-03-21 15:15:00|451.97|449.57|451.44|449.04|453.06|450.66|447.21|444.81|0
1647876000000|2022-03-21 15:20:00|451.28|448.88|448.95|446.55|453.15|450.75|448.17|445.77|0
1647876300000|2022-03-21 15:25:00|449.1|446.7|448.48|446.08|449.26|446.86|446.93|444.53|0
1647876600000|2022-03-21 15:30:00|448.32|445.92|449.25|446.85|450.5|448.1|448.01|445.61|0
1647876900000|2022-03-21 15:35:00|448.94|446.54|450.34|447.94|452.52|450.12|448.17|445.77|0
1647877200000|2022-03-21 15:40:00|450.18|447.78|452.99|450.59|453.3|450.9|447.86|445.46|0
1647877500000|2022-03-21 15:45:00|452.52|450.12|452.52|450.12|453.3|450.9|450.49|448.09|0
1647877800000|2022-03-21 15:50:00|452.36|449.96|450.02|447.62|453.14|450.74|447.85|445.45|0
1647878100000|2022-03-21 15:55:00|450.65|448.25|448.47|446.07|451.58|449.18|446.77|444.37|0
1647878400000|2022-03-21 16:00:00|448.4|446|451.58|449.18|452.2|449.8|447.69|445.29|0
1647878700000|2022-03-21 16:05:00|451.42|449.02|449.4|447|453.29|450.89|448.62|446.22|0
1647879000000|2022-03-21 16:10:00|449.86|447.46|449.08|446.68|451.11|448.71|448.55|446.15|0
1647879300000|2022-03-21 16:15:00|448.93|446.53|449.08|446.68|451.73|449.33|448.15|445.75|0
1647879600000|2022-03-21 16:20:00|449.24|446.84|447.07|444.67|449.7|447.3|446.37|443.97|0
1647879900000|2022-03-21 16:25:00|446.76|444.36|448.46|446.06|449.24|446.84|446.14|443.74|0
1647880200000|2022-03-21 16:30:00|448.38|445.98|459.33|456.93|461.06|458.66|448.3|445.9|0
1647880500000|2022-03-21 16:35:00|459.57|457.17|462.48|460.08|466.44|464.04|459.57|457.17|0
1647880800000|2022-03-21 16:40:00|462.32|459.92|455.84|453.44|462.64|460.24|455.84|453.44|0
1647881100000|2022-03-21 16:45:00|456.15|453.75|456.15|453.75|458.51|456.11|455.21|452.81|0
1647881400000|2022-03-21 16:50:00|457.09|454.69|465.79|463.39|465.95|463.55|456.94|454.54|0
1647881700000|2022-03-21 16:55:00|465.95|463.55|468.1|465.7|469.05|466.65|463.09|460.69|0
1647882000000|2022-03-21 17:00:00|467.78|465.38|471.77|469.37|472.25|469.85|467.62|465.22|0
1647882300000|2022-03-21 17:05:00|471.61|469.21|468.73|466.33|472.25|469.85|467.46|465.06|0
1647882600000|2022-03-21 17:10:00|468.66|466.26|471.61|469.21|473.05|470.65|468.25|465.85|0
1647882900000|2022-03-21 17:15:00|471.85|469.45|478.52|476.12|478.52|476.12|471.45|469.05|0
1647883200000|2022-03-21 17:20:00|478.36|475.96|474.81|472.41|478.84|476.44|474.49|472.09|0
1647883500000|2022-03-21 17:25:00|474.89|472.49|474.81|472.41|475.61|473.21|472|469.6|0
1647883800000|2022-03-21 17:30:00|475.13|472.73|469.52|467.12|475.61|473.21|468.88|466.48|0
1647884100000|2022-03-21 17:35:00|470.32|467.92|467.77|465.37|471.92|469.52|466.42|464.02|0
1647884400000|2022-03-21 17:40:00|467.92|465.52|472.08|469.68|473.84|471.44|467.61|465.21|0
1647884700000|2022-03-21 17:45:00|471.6|469.2|469.44|467.04|473.2|470.8|468.72|466.32|0
1647885000000|2022-03-21 17:50:00|468.88|466.48|469.04|466.64|470.63|468.23|467.37|464.97|0
1647885300000|2022-03-21 17:55:00|468.72|466.32|466.96|464.56|471.11|468.71|466.96|464.56|0
1647885600000|2022-03-21 18:00:00|467.2|464.8|468.87|466.47|470.63|468.23|465.46|463.06|0
1647885900000|2022-03-21 18:05:00|469.35|466.95|467.12|464.72|471.59|469.19|466.96|464.56|0
1647886200000|2022-03-21 18:10:00|467.91|465.51|470.47|468.07|470.95|468.55|467.68|465.28|0
1647886500000|2022-03-21 18:15:00|470.79|468.39|468.87|466.47|471.99|469.59|468.87|466.47|0
1647886800000|2022-03-21 18:20:00|469.03|466.63|463.48|461.08|469.5|467.1|462.69|460.29|0
1647887100000|2022-03-21 18:25:00|463.41|461.01|462.06|459.66|465.22|462.82|461.43|459.03|0
1647887400000|2022-03-21 18:30:00|462.38|459.98|463.95|461.55|464.43|462.03|461.51|459.11|0
1647887700000|2022-03-21 18:35:00|463.32|460.92|463.32|460.92|465.22|462.82|462.37|459.97|0
1647888000000|2022-03-21 18:40:00|463.64|461.24|462.06|459.66|465.85|463.45|461.43|459.03|0
1647888300000|2022-03-21 18:45:00|462.53|460.13|464.42|462.02|464.66|462.26|459.23|456.83|0
1647888600000|2022-03-21 18:50:00|464.26|461.86|465.68|463.28|465.84|463.44|462.68|460.28|0
1647888900000|2022-03-21 18:55:00|465.45|463.05|472.84|470.44|473|470.6|465.45|463.05|0
1647889200000|2022-03-21 19:00:00|473|470.6|472.68|470.28|473.48|471.08|471.24|468.84|0
1647889500000|2022-03-21 19:05:00|472.52|470.12|470.84|468.44|473.16|470.76|469.81|467.41|0
1647889800000|2022-03-21 19:10:00|470.6|468.2|466.15|463.75|470.76|468.36|466.15|463.75|0
1647890100000|2022-03-21 19:15:00|465.99|463.59|468.21|465.81|468.37|465.97|463.23|460.83|0
1647890400000|2022-03-21 19:20:00|468.05|465.65|464.41|462.01|468.85|466.45|463.94|461.54|0
1647890700000|2022-03-21 19:25:00|464.88|462.48|462.36|459.96|464.88|462.48|462.04|459.64|0
1647891000000|2022-03-21 19:30:00|461.88|459.48|465.38|462.98|466.48|464.08|461.6|459.2|0
1647891300000|2022-03-21 19:35:00|465.85|463.45|467.27|464.87|467.58|465.18|464.27|461.87|0
1647891600000|2022-03-21 19:40:00|467.11|464.71|468.46|466.06|468.77|466.37|465.06|462.66|0
1647891900000|2022-03-21 19:45:00|467.9|465.5|472.5|470.1|472.5|470.1|466.32|463.92|0
1647892200000|2022-03-21 19:50:00|465.06|462.66|463.56|461.16|468.6|466.2|463.09|460.69|0
1647892500000|2022-03-21 19:55:00|463.41|461.01|456.22|453.82|464.66|462.26|456.22|453.82|0
1647892800000|2022-03-21 20:00:00|456.68|454.28|453.87|451.47|457.15|454.75|453.41|451.01|0
1647893100000|2022-03-21 20:05:00|454.18|451.78|454.65|452.25|454.81|452.41|453.56|451.16|0
1647893400000|2022-03-21 20:10:00|454.49|452.09|453.48|451.08|454.49|452.09|453.33|450.93|0
1647893700000|2022-03-21 20:15:00|453.91|451.11|453.6|450.8|454.38|451.58|453.6|450.8|0
1647894000000|2022-03-21 20:20:00|453.13|450.33|452.82|450.02|453.29|450.49|452.66|449.86|0
1647894300000|2022-03-21 20:25:00|452.59|449.79|453.37|450.57|453.6|450.8|452.51|449.71|0
1647894600000|2022-03-21 20:30:00|453.44|450.64|452.43|449.63|453.44|450.64|452.43|449.63|0
1647894900000|2022-03-21 20:35:00|452.5|449.7|452.19|449.39|452.5|449.7|451.88|449.08|0
1647895200000|2022-03-21 20:40:00|452.27|449.47|451.88|449.08|452.35|449.55|451.72|448.92|0
1647895500000|2022-03-21 20:45:00|451.72|448.92|451.88|449.08|452.19|449.39|451.26|448.46|0
1647895800000|2022-03-21 20:50:00|452.03|449.23|452.19|449.39|452.19|449.39|451.41|448.61|0
1647896100000|2022-03-21 20:55:00|452.11|449.31|452.42|449.62|452.81|450.01|452.11|449.31|0
1647896400000|2022-03-21 21:00:00|452.46|449.66|452.64|449.84|452.68|449.88|452.2|449.4|0
1647896700000|2022-03-21 21:05:00|452.72|449.92|452.75|449.95|453.25|450.45|452.72|449.92|0
1647897000000|2022-03-21 21:10:00|452.86|450.06|452.61|449.81|452.86|450.06|452.61|449.81|0
1647897300000|2022-03-21 21:15:00|452.63|449.83|452.97|450.17|453.24|450.44|452.63|449.83|0
1647897600000|2022-03-21 21:20:00|452.79|449.99|453.18|450.38|453.18|450.38|452.79|449.99|0
1647897900000|2022-03-21 21:25:00|453.16|450.36|453.11|450.31|453.18|450.38|453.11|450.31|0
1647898200000|2022-03-21 21:30:00|453.36|450.56|453.41|450.61|453.41|450.61|453.04|450.24|0
1647898500000|2022-03-21 21:35:00|453.4|450.6|453.49|450.69|453.78|450.98|453.13|450.33|0
1647898800000|2022-03-21 21:40:00|453.35|450.55|453.58|450.78|453.58|450.78|453.22|450.42|0
1647899100000|2022-03-21 21:45:00|453.6|450.8|453.38|450.58|453.69|450.89|453.28|450.48|0
1647899400000|2022-03-21 21:50:00|453.42|450.62|453.37|450.57|453.49|450.69|453.37|450.57|0
1647899700000|2022-03-21 21:55:00|453.35|450.55|453.26|450.46|453.55|450.75|453.26|450.46|0
1647900000000|2022-03-21 22:00:00|453.65|450.85|455.05|452.25|455.28|452.48|453.65|450.85|0
1647900300000|2022-03-21 22:05:00|455.12|452.32|455.43|452.63|455.67|452.87|454.42|451.62|0
1647900600000|2022-03-21 22:10:00|455.28|452.48|455.04|452.24|455.28|452.48|454.5|451.7|0
1647900900000|2022-03-21 22:15:00|455.12|452.32|455.27|452.47|455.36|452.56|454.96|452.16|0
1647901200000|2022-03-21 22:20:00|455.35|452.55|456.21|453.41|456.21|453.41|455.27|452.47|0
1647901500000|2022-03-21 22:25:00|456.13|453.33|455.89|453.09|456.21|453.41|455.82|453.02|0
1647901800000|2022-03-21 22:30:00|456.05|453.25|456.67|453.87|456.99|454.19|455.89|453.09|0
1647902100000|2022-03-21 22:35:00|456.6|453.8|456.05|453.25|456.67|453.87|456.05|453.25|0
1647902400000|2022-03-21 22:40:00|455.89|453.09|455.73|452.93|455.89|453.09|455.73|452.93|0
1647902700000|2022-03-21 22:45:00|455.89|453.09|456.51|453.71|456.83|454.03|455.89|453.09|0
1647903000000|2022-03-21 22:50:00|456.44|453.64|455.73|452.93|456.51|453.71|455.73|452.93|0
1647903300000|2022-03-21 22:55:00|455.89|453.09|456.67|453.87|456.67|453.87|455.89|453.09|0
1647903600000|2022-03-21 23:00:00|456.82|454.02|456.51|453.71|456.82|454.02|456.35|453.55|0
1647903900000|2022-03-21 23:05:00|456.66|453.86|456.98|454.18|457.13|454.33|456.35|453.55|0
1647904200000|2022-03-21 23:10:00|456.82|454.02|458.07|455.27|458.38|455.58|456.82|454.02|0
1647904500000|2022-03-21 23:15:00|458.15|455.35|457.6|454.8|458.38|455.58|457.6|454.8|0
1647904800000|2022-03-21 23:20:00|457.52|454.72|457.52|454.72|458.07|455.27|457.44|454.64|0
1647905100000|2022-03-21 23:25:00|457.44|454.64|457.13|454.33|458.22|455.42|456.81|454.01|0
1647905400000|2022-03-21 23:30:00|457.05|454.25|457.44|454.64|457.91|455.11|456.97|454.17|0
1647905700000|2022-03-21 23:35:00|457.59|454.79|457.28|454.48|457.75|454.95|457.28|454.48|0
1647906000000|2022-03-21 23:40:00|457.44|454.64|458.37|455.57|458.69|455.89|457.12|454.32|0
1647906300000|2022-03-21 23:45:00|458.53|455.73|458.84|456.04|458.84|456.04|458.22|455.42|0
1647906600000|2022-03-21 23:50:00|458.69|455.89|459.31|456.51|459.47|456.67|458.06|455.26|0
1647906900000|2022-03-21 23:55:00|459.47|456.67|460.72|457.92|460.72|457.92|459.47|456.67|0
1647907200000|2022-03-22 00:00:00|461.04|458.24|461.19|458.39|462.22|459.42|460.88|458.08|0
1647907500000|2022-03-22 00:05:00|461.35|458.55|461.67|458.87|462.3|459.5|460.88|458.08|0
1647907800000|2022-03-22 00:10:00|461.51|458.71|461.98|459.18|462.3|459.5|461.35|458.55|0
1647908100000|2022-03-22 00:15:00|462.06|459.26|462.29|459.49|462.53|459.73|461.51|458.71|0
1647908400000|2022-03-22 00:20:00|462.13|459.33|461.82|459.02|462.13|459.33|461.03|458.23|0
1647908700000|2022-03-22 00:25:00|461.98|459.18|462.45|459.65|462.45|459.65|461.5|458.7|0
1647909000000|2022-03-22 00:30:00|462.37|459.57|462.44|459.64|463.23|460.43|462.29|459.49|0
1647909300000|2022-03-22 00:35:00|462.29|459.49|463.39|460.59|463.55|460.75|462.29|459.49|0
1647909600000|2022-03-22 00:40:00|463.31|460.51|463.31|460.51|464.49|461.69|463.23|460.43|0
1647909900000|2022-03-22 00:45:00|463.23|460.43|464.18|461.38|464.65|461.85|463.23|460.43|0
1647910200000|2022-03-22 00:50:00|464.26|461.46|464.33|461.53|464.49|461.69|463.54|460.74|0
1647910500000|2022-03-22 00:55:00|464.49|461.69|465.6|462.8|465.6|462.8|464.49|461.69|0
1647910800000|2022-03-22 01:00:00|465.68|462.88|466.39|463.59|468.45|465.65|465.6|462.8|0
1647911100000|2022-03-22 01:05:00|466.23|463.43|466.39|463.59|466.7|463.9|465.44|462.64|0
1647911400000|2022-03-22 01:10:00|466.31|463.51|465.12|462.32|466.39|463.59|464.57|461.77|0
1647911700000|2022-03-22 01:15:00|464.96|462.16|464.88|462.08|465.36|462.56|464.56|461.76|0
1647912000000|2022-03-22 01:20:00|464.64|461.84|465.04|462.24|465.43|462.63|463.85|461.05|0
1647912300000|2022-03-22 01:25:00|464.96|462.16|464.16|461.36|465.9|463.1|463.69|460.89|0
1647912600000|2022-03-22 01:30:00|464|461.2|464.79|461.99|464.95|462.15|463.93|461.13|0
1647912900000|2022-03-22 01:35:00|464.95|462.15|463.69|460.89|465.11|462.31|463.69|460.89|0
1647913200000|2022-03-22 01:40:00|463.61|460.81|465.74|462.94|465.9|463.1|463.53|460.73|0
1647913500000|2022-03-22 01:45:00|465.58|462.78|466.05|463.25|466.53|463.73|465.11|462.31|0
1647913800000|2022-03-22 01:50:00|465.74|462.94|465.26|462.46|465.74|462.94|464.79|461.99|0
1647914100000|2022-03-22 01:55:00|465.34|462.54|464.94|462.14|465.82|463.02|464.79|461.99|0
1647914400000|2022-03-22 02:00:00|464.78|461.98|464.78|461.98|465.58|462.78|464.39|461.59|0
1647914700000|2022-03-22 02:05:00|464.94|462.14|464.94|462.14|465.73|462.93|464.78|461.98|0
1647915000000|2022-03-22 02:10:00|465.02|462.22|465.25|462.45|465.25|462.45|464.15|461.35|0
1647915300000|2022-03-22 02:15:00|465.34|462.54|465.73|462.93|466.05|463.25|465.1|462.3|0
1647915600000|2022-03-22 02:20:00|465.89|463.09|465.73|462.93|465.89|463.09|465.41|462.61|0
1647915900000|2022-03-22 02:25:00|465.88|463.08|465.88|463.08|466.2|463.4|464.93|462.13|0
1647916200000|2022-03-22 02:30:00|466.04|463.24|465.56|462.76|466.2|463.4|465.09|462.29|0
1647916500000|2022-03-22 02:35:00|465.41|462.61|463.35|460.55|465.49|462.69|463.27|460.47|0
1647916800000|2022-03-22 02:40:00|463.43|460.63|462.56|459.76|463.98|461.18|462.4|459.6|0
1647917100000|2022-03-22 02:45:00|462.4|459.6|462.56|459.76|462.72|459.92|462.24|459.44|0
1647917400000|2022-03-22 02:50:00|462.4|459.6|460.19|457.39|462.56|459.76|459.72|456.92|0
1647917700000|2022-03-22 02:55:00|460.35|457.55|461.92|459.12|462.08|459.28|460.35|457.55|0
1647918000000|2022-03-22 03:00:00|461.77|458.97|463.97|461.17|463.97|461.17|461.45|458.65|0
1647918300000|2022-03-22 03:05:00|464.13|461.33|463.81|461.01|464.53|461.73|463.81|461.01|0
1647918600000|2022-03-22 03:10:00|463.89|461.09|463.81|461.01|463.97|461.17|462.86|460.06|0
1647918900000|2022-03-22 03:15:00|463.65|460.85|463.02|460.22|463.81|461.01|462.23|459.43|0
1647919200000|2022-03-22 03:20:00|462.86|460.06|461.6|458.8|463.02|460.22|461.6|458.8|0
1647919500000|2022-03-22 03:25:00|461.76|458.96|460.97|458.17|461.84|459.04|460.65|457.85|0
1647919800000|2022-03-22 03:30:00|461.05|458.25|461.44|458.64|461.75|458.95|460.97|458.17|0
1647920100000|2022-03-22 03:35:00|461.36|458.56|461.75|458.95|461.75|458.95|460.65|457.85|0
1647920400000|2022-03-22 03:40:00|461.91|459.11|461.43|458.63|463.17|460.37|460.96|458.16|0
1647920700000|2022-03-22 03:45:00|461.52|458.72|461.59|458.79|461.91|459.11|461.36|458.56|0
1647921000000|2022-03-22 03:50:00|461.36|458.56|461.9|459.1|462.06|459.26|460.49|457.69|0
1647921300000|2022-03-22 03:55:00|461.99|459.19|462.85|460.05|462.85|460.05|461.74|458.94|0
1647921600000|2022-03-22 04:00:00|463.01|460.21|461.88|459.08|463.25|460.45|461.01|458.21|0
1647921900000|2022-03-22 04:05:00|461.72|458.92|461.09|458.29|461.88|459.08|460.93|458.13|0
1647922200000|2022-03-22 04:10:00|461.17|458.37|459.66|456.86|461.17|458.37|459.12|456.32|0
1647922500000|2022-03-22 04:15:00|459.59|456.79|460.77|457.97|460.77|457.97|459.51|456.71|0
1647922800000|2022-03-22 04:20:00|460.61|457.81|462.35|459.55|462.35|459.55|460.61|457.81|0
1647923100000|2022-03-22 04:25:00|462.19|459.39|460.61|457.81|462.35|459.55|460.61|457.81|0
1647923400000|2022-03-22 04:30:00|460.45|457.65|460.53|457.73|460.61|457.81|459.9|457.1|0
1647923700000|2022-03-22 04:35:00|460.45|457.65|461.08|458.28|461.16|458.36|460.29|457.49|0
1647924000000|2022-03-22 04:40:00|460.92|458.12|460.6|457.8|460.92|458.12|460.13|457.33|0
1647924300000|2022-03-22 04:45:00|460.53|457.73|461.71|458.91|461.71|458.91|460.44|457.64|0
1647924600000|2022-03-22 04:50:00|461.55|458.75|461.07|458.27|461.86|459.06|461.07|458.27|0
1647924900000|2022-03-22 04:55:00|460.76|457.96|460.44|457.64|460.76|457.96|460.12|457.32|0
1647925200000|2022-03-22 05:00:00|460.28|457.48|461.38|458.58|461.38|458.58|460.12|457.32|0
1647925500000|2022-03-22 05:05:00|461.23|458.43|462.57|459.77|462.81|460.01|461.23|458.43|0
1647925800000|2022-03-22 05:10:00|462.49|459.69|463.12|460.32|463.12|460.32|462.33|459.53|0
1647926100000|2022-03-22 05:15:00|463.05|460.25|462.64|459.84|463.44|460.64|462.64|459.84|0
1647926400000|2022-03-22 05:20:00|462.73|459.93|462.8|460|463.04|460.24|462.64|459.84|0
1647926700000|2022-03-22 05:25:00|462.64|459.84|461.69|458.89|462.64|459.84|461.69|458.89|0
1647927000000|2022-03-22 05:30:00|461.22|458.42|461.22|458.42|461.69|458.89|461.06|458.26|0
1647927300000|2022-03-22 05:35:00|461.06|458.26|459.32|456.52|461.37|458.57|459.16|456.36|0
1647927600000|2022-03-22 05:40:00|459.25|456.45|459.32|456.52|460.58|457.78|459.25|456.45|0
1647927900000|2022-03-22 05:45:00|459.48|456.68|459.79|456.99|460.26|457.46|459.16|456.36|0
1647928200000|2022-03-22 05:50:00|459.63|456.83|459.47|456.67|460.1|457.3|459.16|456.36|0
1647928500000|2022-03-22 05:55:00|459.56|456.76|459.79|456.99|460.1|457.3|459.16|456.36|0
1647928800000|2022-03-22 06:00:00|459.94|457.14|458.68|455.88|460.89|458.09|458.21|455.41|0
1647929100000|2022-03-22 06:05:00|458.76|455.96|458.76|455.96|459.31|456.51|458.52|455.72|0
1647929400000|2022-03-22 06:10:00|458.68|455.88|458.21|455.41|459.15|456.35|457.89|455.09|0
1647929700000|2022-03-22 06:15:00|458.36|455.56|457.42|454.62|458.36|455.56|456.32|453.52|0
1647930000000|2022-03-22 06:20:00|457.26|454.46|457.97|455.17|458.05|455.25|456.79|453.99|0
1647930300000|2022-03-22 06:25:00|458.05|455.25|458.67|455.87|458.99|456.19|457.89|455.09|0
1647930600000|2022-03-22 06:30:00|458.6|455.8|459.3|456.5|459.54|456.74|458.6|455.8|0
1647930900000|2022-03-22 06:35:00|459.14|456.34|457.41|454.61|459.14|456.34|457.25|454.45|0
1647931200000|2022-03-22 06:40:00|457.1|454.3|458.67|455.87|459.14|456.34|456.94|454.14|0
1647931500000|2022-03-22 06:45:00|458.75|455.95|458.82|456.02|459.61|456.81|458.67|455.87|0
1647931800000|2022-03-22 06:50:00|458.98|456.18|459.38|456.58|459.61|456.81|458.28|455.48|0
1647932100000|2022-03-22 06:55:00|459.3|456.5|459.45|456.65|459.61|456.81|458.59|455.79|0
1647932400000|2022-03-22 07:00:00|459.14|456.34|458.98|456.18|460.32|457.52|457.88|455.08|0
1647932700000|2022-03-22 07:05:00|458.3|455.9|457.83|455.43|458.7|456.3|457.2|454.8|0
1647933000000|2022-03-22 07:10:00|458.15|455.75|457.36|454.96|458.3|455.9|457.2|454.8|0
1647933300000|2022-03-22 07:15:00|457.2|454.8|455.94|453.54|457.36|454.96|455.63|453.23|0
1647933600000|2022-03-22 07:20:00|455.78|453.38|454.84|452.44|456.1|453.7|454.84|452.44|0
1647933900000|2022-03-22 07:25:00|454.77|452.37|454.53|452.13|456.02|453.62|453.74|451.34|0
1647934200000|2022-03-22 07:30:00|454.21|451.81|453.9|451.5|454.53|452.13|453.27|450.87|0
1647934500000|2022-03-22 07:35:00|453.98|451.58|456.53|454.13|457.23|454.83|453.88|451.48|0
1647934800000|2022-03-22 07:40:00|456.6|454.2|456.44|454.04|457.07|454.67|456.21|453.81|0
1647935100000|2022-03-22 07:45:00|456.37|453.97|455.04|452.64|456.6|454.2|454.72|452.32|0
1647935400000|2022-03-22 07:50:00|454.88|452.48|453.16|450.76|454.88|452.48|452.85|450.45|0
1647935700000|2022-03-22 07:55:00|453.09|450.69|453.16|450.76|453.94|451.54|452.93|450.53|0
1647936000000|2022-03-22 08:00:00|452.85|450.45|451.45|449.05|453.94|451.54|451.3|448.9|0
1647936300000|2022-03-22 08:05:00|451.61|449.21|451.68|449.28|452.07|449.67|450.83|448.43|0
1647936600000|2022-03-22 08:10:00|451.91|449.51|449.28|446.88|452.69|450.29|448.66|446.26|0
1647936900000|2022-03-22 08:15:00|449.36|446.96|452.15|449.75|454.25|451.85|448.89|446.49|0
1647937200000|2022-03-22 08:20:00|451.84|449.44|449.37|446.97|452.85|450.45|449.21|446.81|0
1647937500000|2022-03-22 08:25:00|449.6|447.2|449.06|446.66|450.29|447.89|448.75|446.35|0
1647937800000|2022-03-22 08:30:00|448.98|446.58|447.29|444.89|448.98|446.58|446.37|443.97|0
1647938100000|2022-03-22 08:35:00|447.21|444.81|443.55|441.15|448.85|446.45|442.58|440.18|0
1647938400000|2022-03-22 08:40:00|443.63|441.23|442.93|440.53|445.24|442.84|442.62|440.22|0
1647938700000|2022-03-22 08:45:00|443.09|440.69|445.09|442.69|445.09|442.69|443.09|440.69|0
1647939000000|2022-03-22 08:50:00|444.93|442.53|445.39|442.99|446.16|443.76|444.78|442.38|0
1647939300000|2022-03-22 08:55:00|445.55|443.15|444.93|442.53|445.63|443.23|444.47|442.07|0
1647939600000|2022-03-22 09:00:00|445.08|442.68|443.08|440.68|445.08|442.68|442.77|440.37|0
1647939900000|2022-03-22 09:05:00|442.92|440.52|442.54|440.14|443.54|441.14|441.69|439.29|0
1647940200000|2022-03-22 09:10:00|442.62|440.22|442.54|440.14|443.46|441.06|442|439.6|0
1647940500000|2022-03-22 09:15:00|442.31|439.91|442.46|440.06|442.92|440.52|441.54|439.14|0
1647940800000|2022-03-22 09:20:00|442.61|440.21|445|442.6|445|442.6|442.46|440.06|0
1647941100000|2022-03-22 09:25:00|445.07|442.67|446.23|443.83|446.31|443.91|444.46|442.06|0
1647941400000|2022-03-22 09:30:00|446.31|443.91|445.53|443.13|446.77|444.37|445.22|442.82|0
1647941700000|2022-03-22 09:35:00|445.38|442.98|445.53|443.13|445.84|443.44|445.07|442.67|0
1647942000000|2022-03-22 09:40:00|445.69|443.29|445.07|442.67|445.99|443.59|444.76|442.36|0
1647942300000|2022-03-22 09:45:00|445.15|442.75|445.84|443.44|445.99|443.59|444.68|442.28|0
1647942600000|2022-03-22 09:50:00|445.68|443.28|445.22|442.82|445.99|443.59|445.06|442.66|0
1647942900000|2022-03-22 09:55:00|445.3|442.9|444.6|442.2|445.52|443.12|444.6|442.2|0
1647943200000|2022-03-22 10:00:00|444.75|442.35|446.07|443.67|446.91|444.51|444.68|442.28|0
1647943500000|2022-03-22 10:05:00|446.14|443.74|446.76|444.36|446.91|444.51|446.14|443.74|0
1647943800000|2022-03-22 10:10:00|446.6|444.2|446.68|444.28|447.45|445.05|445.98|443.58|0
1647944100000|2022-03-22 10:15:00|446.6|444.2|445.6|443.2|447.37|444.97|445.36|442.96|0
1647944400000|2022-03-22 10:20:00|445.67|443.27|445.29|442.89|445.67|443.27|445.05|442.65|0
1647944700000|2022-03-22 10:25:00|445.36|442.96|445.2|442.8|445.82|443.42|444.59|442.19|0
1647945000000|2022-03-22 10:30:00|445.05|442.65|442.74|440.34|445.36|442.96|442.28|439.88|0
1647945300000|2022-03-22 10:35:00|442.59|440.19|443.35|440.95|443.43|441.03|442.13|439.73|0
1647945600000|2022-03-22 10:40:00|443.43|441.03|443.97|441.57|444.12|441.72|443.43|441.03|0
1647945900000|2022-03-22 10:45:00|444.12|441.72|444.12|441.72|444.12|441.72|443.2|440.8|0
1647946200000|2022-03-22 10:50:00|443.97|441.57|444.43|442.03|444.73|442.33|443.97|441.57|0
1647946500000|2022-03-22 10:55:00|444.27|441.87|443.81|441.41|444.27|441.87|443.35|440.95|0
1647946800000|2022-03-22 11:00:00|444.12|441.72|445.81|443.41|445.81|443.41|443.35|440.95|0
1647947100000|2022-03-22 11:05:00|445.5|443.1|445.96|443.56|446.89|444.49|445.5|443.1|0
1647947400000|2022-03-22 11:10:00|445.81|443.41|446.12|443.72|446.43|444.03|445.65|443.25|0
1647947700000|2022-03-22 11:15:00|445.96|443.56|446.58|444.18|447.2|444.8|445.65|443.25|0
1647948000000|2022-03-22 11:20:00|446.73|444.33|446.58|444.18|446.73|444.33|446.11|443.71|0
1647948300000|2022-03-22 11:25:00|446.73|444.33|444.88|442.48|446.73|444.33|444.72|442.32|0
1647948600000|2022-03-22 11:30:00|444.72|442.32|444.87|442.47|444.88|442.48|443.64|441.24|0
1647948900000|2022-03-22 11:35:00|445.03|442.63|445.64|443.24|446.11|443.71|445.03|442.63|0
1647949200000|2022-03-22 11:40:00|445.8|443.4|445.64|443.24|445.95|443.55|444.87|442.47|0
1647949500000|2022-03-22 11:45:00|445.8|443.4|446.57|444.17|446.65|444.25|445.64|443.24|0
1647949800000|2022-03-22 11:50:00|446.72|444.32|446.41|444.01|447.03|444.63|446.26|443.86|0
1647950100000|2022-03-22 11:55:00|446.49|444.09|446.72|444.32|447.34|444.94|446.26|443.86|0
1647950400000|2022-03-22 12:00:00|446.8|444.4|447.03|444.63|447.18|444.78|446.56|444.16|0
1647950700000|2022-03-22 12:05:00|447.11|444.71|447.49|445.09|447.8|445.4|446.72|444.32|0
1647951000000|2022-03-22 12:10:00|447.41|445.01|448.26|445.86|448.26|445.86|447.02|444.62|0
1647951300000|2022-03-22 12:15:00|448.11|445.71|448.41|446.01|449.19|446.79|447.49|445.09|0
1647951600000|2022-03-22 12:20:00|448.57|446.17|448.26|445.86|448.57|446.17|447.17|444.77|0
1647951900000|2022-03-22 12:25:00|448.41|446.01|448.1|445.7|449.81|447.41|447.95|445.55|0
1647952200000|2022-03-22 12:30:00|448.26|445.86|447.79|445.39|449.34|446.94|447.79|445.39|0
1647952500000|2022-03-22 12:35:00|447.63|445.23|447.48|445.08|449.34|446.94|447.48|445.08|0
1647952800000|2022-03-22 12:40:00|447.63|445.23|447.17|444.77|447.79|445.39|447.09|444.69|0
1647953100000|2022-03-22 12:45:00|447.01|444.61|445.47|443.07|447.17|444.77|445.47|443.07|0
1647953400000|2022-03-22 12:50:00|445.62|443.22|445.62|443.22|446.24|443.84|445.46|443.06|0
1647953700000|2022-03-22 12:55:00|445.54|443.14|444.38|441.98|445.62|443.22|444.15|441.75|0
1647954000000|2022-03-22 13:00:00|444.23|441.83|443.3|440.9|444.23|441.83|443.15|440.75|0
1647954300000|2022-03-22 13:05:00|443.76|441.36|443.53|441.13|445|442.6|442.76|440.36|0
1647954600000|2022-03-22 13:10:00|443.68|441.28|443.84|441.44|444.61|442.21|443.37|440.97|0
1647954900000|2022-03-22 13:15:00|443.99|441.59|444.3|441.9|444.92|442.52|443.84|441.44|0
1647955200000|2022-03-22 13:20:00|444.45|442.05|443.37|440.97|444.76|442.36|443.21|440.81|0
1647955500000|2022-03-22 13:25:00|443.21|440.81|443.21|440.81|444.14|441.74|442.44|440.04|0
1647955800000|2022-03-22 13:30:00|442.44|440.04|441.21|438.81|442.9|440.5|439.21|436.81|0
1647956100000|2022-03-22 13:35:00|441.05|438.65|434.16|431.76|441.51|439.11|433.86|431.46|0
1647956400000|2022-03-22 13:40:00|434.31|431.91|434.46|432.06|436.6|434.2|433.4|431|0
1647956700000|2022-03-22 13:45:00|434.16|431.76|434.46|432.06|438.28|435.88|434.01|431.61|0
1647957000000|2022-03-22 13:50:00|434.16|431.76|434.92|432.52|438.36|435.96|434|431.6|0
1647957300000|2022-03-22 13:55:00|434.76|432.36|435.07|432.67|435.99|433.59|433.55|431.15|0
1647957600000|2022-03-22 14:00:00|433.7|431.3|432.93|430.53|434|431.6|429.29|426.89|0
1647957900000|2022-03-22 14:05:00|432.48|430.08|432.48|430.08|434.44|432.04|432.33|429.93|0
1647958200000|2022-03-22 14:10:00|432.33|429.93|432.93|430.53|433.54|431.14|431.42|429.02|0
1647958500000|2022-03-22 14:15:00|433.01|430.61|431.12|428.72|434.9|432.5|431.12|428.72|0
1647958800000|2022-03-22 14:20:00|430.97|428.57|430.52|428.12|431.87|429.47|429.47|427.07|0
1647959100000|2022-03-22 14:25:00|430.37|427.97|429.61|427.21|430.97|428.57|426.92|424.52|0
1647959400000|2022-03-22 14:30:00|429.46|427.06|426.46|424.06|429.46|427.06|426.31|423.91|0
1647959700000|2022-03-22 14:35:00|426.76|424.36|427.14|424.74|427.51|425.11|425.12|422.72|0
1647960000000|2022-03-22 14:40:00|427.06|424.66|427.51|425.11|428.26|425.86|424.82|422.42|0
1647960300000|2022-03-22 14:45:00|427.66|425.26|426.16|423.76|428.11|425.71|425.71|423.31|0
1647960600000|2022-03-22 14:50:00|425.86|423.46|426.16|423.76|427.21|424.81|425.86|423.46|0
1647960900000|2022-03-22 14:55:00|426.01|423.61|428.25|425.85|428.85|426.45|425.71|423.31|0
1647961200000|2022-03-22 15:00:00|428.1|425.7|428.7|426.3|431.56|429.16|427.65|425.25|0
1647961500000|2022-03-22 15:05:00|428.85|426.45|427.2|424.8|429.9|427.5|426.9|424.5|0
1647961800000|2022-03-22 15:10:00|426.9|424.5|426.3|423.9|427.95|425.55|425.55|423.15|0
1647962100000|2022-03-22 15:15:00|426.15|423.75|424.36|421.96|426.45|424.05|424.36|421.96|0
1647962400000|2022-03-22 15:20:00|424.66|422.26|422.87|420.47|425.7|423.3|422.87|420.47|0
1647962700000|2022-03-22 15:25:00|423.46|421.06|426.42|424.02|427.16|424.76|423.02|420.62|0
1647963000000|2022-03-22 15:30:00|426.35|423.95|429.1|426.7|430|427.6|426.35|423.95|0
1647963300000|2022-03-22 15:35:00|428.95|426.55|427.9|425.5|430.59|428.19|427.46|425.06|0
1647963600000|2022-03-22 15:40:00|427.75|425.35|429.58|427.18|431.19|428.79|427.31|424.91|0
1647963900000|2022-03-22 15:45:00|429.73|427.33|427.34|424.94|430.48|428.08|427.34|424.94|0
1647964200000|2022-03-22 15:50:00|427.19|424.79|427.63|425.23|428.98|426.58|427.04|424.64|0
1647964500000|2022-03-22 15:55:00|427.48|425.08|429.13|426.73|429.13|426.73|427.03|424.63|0
1647964800000|2022-03-22 16:00:00|428.83|426.43|429.58|427.18|430.63|428.23|428.23|425.83|0
1647965100000|2022-03-22 16:05:00|429.73|427.33|427.93|425.53|429.73|427.33|426.51|424.11|0
1647965400000|2022-03-22 16:10:00|428.08|425.68|428.52|426.12|429.42|427.02|427.03|424.63|0
1647965700000|2022-03-22 16:15:00|428.67|426.27|429.27|426.87|430.62|428.22|428.07|425.67|0
1647966000000|2022-03-22 16:20:00|429.42|427.02|431.67|429.27|433.71|431.31|429.12|426.72|0
1647966300000|2022-03-22 16:25:00|431.82|429.42|431.54|429.14|433.48|431.08|430.93|428.53|0
1647966600000|2022-03-22 16:30:00|431.84|429.44|431.16|428.76|433.5|431.1|431.16|428.76|0
1647966900000|2022-03-22 16:35:00|430.93|428.53|430.17|427.77|431.16|428.76|429.12|426.72|0
1647967200000|2022-03-22 16:40:00|430.33|427.93|430.93|428.53|432.44|430.04|428.97|426.57|0
1647967500000|2022-03-22 16:45:00|431.08|428.68|429.12|426.72|431.98|429.58|429.12|426.72|0
1647967800000|2022-03-22 16:50:00|428.97|426.57|426.11|423.71|428.97|426.57|426.11|423.71|0
1647968100000|2022-03-22 16:55:00|426.26|423.86|426.11|423.71|427.16|424.76|425.66|423.26|0
1647968400000|2022-03-22 17:00:00|426.26|423.86|424.32|421.92|427.31|424.91|424.17|421.77|0
1647968700000|2022-03-22 17:05:00|424.25|421.85|424.91|422.51|424.91|422.51|423.27|420.87|0
1647969000000|2022-03-22 17:10:00|425.06|422.66|423.87|421.47|425.96|423.56|423.87|421.47|0
1647969300000|2022-03-22 17:15:00|424.02|421.62|425.51|423.11|426.11|423.71|422.82|420.42|0
1647969600000|2022-03-22 17:20:00|425.66|423.26|427.9|425.5|428.65|426.25|425.66|423.26|0
1647969900000|2022-03-22 17:25:00|427.75|425.35|426.4|424|427.9|425.5|426.1|423.7|0
1647970200000|2022-03-22 17:30:00|426.1|423.7|424.01|421.61|426.1|423.7|423.86|421.46|0
1647970500000|2022-03-22 17:35:00|423.86|421.46|424.16|421.76|425.5|423.1|423.56|421.16|0
1647970800000|2022-03-22 17:40:00|424.3|421.9|424.6|422.2|426.4|424|424.3|421.9|0
1647971100000|2022-03-22 17:45:00|424.45|422.05|425.2|422.8|426.4|424|424.45|422.05|0
1647971400000|2022-03-22 17:50:00|425.05|422.65|423.48|421.08|425.2|422.8|423.26|420.86|0
1647971700000|2022-03-22 17:55:00|423.7|421.3|423.1|420.7|424.3|421.9|422.66|420.26|0
1647972000000|2022-03-22 18:00:00|422.96|420.56|425.34|422.94|426.24|423.84|422.66|420.26|0
1647972300000|2022-03-22 18:05:00|425.42|423.02|425.64|423.24|426.69|424.29|424.89|422.49|0
1647972600000|2022-03-22 18:10:00|425.57|423.17|425.42|423.02|426.24|423.84|424.14|421.74|0
1647972900000|2022-03-22 18:15:00|425.49|423.09|423.84|421.44|426.24|423.84|423.25|420.85|0
1647973200000|2022-03-22 18:20:00|423.69|421.29|427.13|424.73|427.43|425.03|423.69|421.29|0
1647973500000|2022-03-22 18:25:00|427.43|425.03|428.63|426.23|431.04|428.64|427.13|424.73|0
1647973800000|2022-03-22 18:30:00|428.48|426.08|426.53|424.13|431.04|428.64|426.38|423.98|0
1647974100000|2022-03-22 18:35:00|426.68|424.28|427.13|424.73|427.88|425.48|426.38|423.98|0
1647974400000|2022-03-22 18:40:00|427.28|424.88|427.8|425.4|428.78|426.38|427.13|424.73|0
1647974700000|2022-03-22 18:45:00|427.72|425.32|428.77|426.37|429.53|427.13|426.9|424.5|0
1647975000000|2022-03-22 18:50:00|428.62|426.22|426.67|424.27|429.23|426.83|426.07|423.67|0
1647975300000|2022-03-22 18:55:00|426.52|424.12|425.92|423.52|426.6|424.2|424.43|422.03|0
1647975600000|2022-03-22 19:00:00|426.22|423.82|423.83|421.43|426.37|423.97|423.68|421.28|0
1647975900000|2022-03-22 19:05:00|423.68|421.28|423.53|421.13|425.17|422.77|423.38|420.98|0
1647976200000|2022-03-22 19:10:00|423.68|421.28|423.38|420.98|425.77|423.37|423.08|420.68|0
1647976500000|2022-03-22 19:15:00|422.93|420.53|423.67|421.27|423.75|421.35|421.14|418.74|0
1647976800000|2022-03-22 19:20:00|423.37|420.97|424.49|422.09|427.11|424.71|422.63|420.23|0
1647977100000|2022-03-22 19:25:00|424.42|422.02|425.76|423.36|425.76|423.36|423.52|421.12|0
1647977400000|2022-03-22 19:30:00|426.06|423.66|424.11|421.71|426.66|424.26|423.67|421.27|0
1647977700000|2022-03-22 19:35:00|424.41|422.01|422.92|420.52|424.56|422.16|422.03|419.63|0
1647978000000|2022-03-22 19:40:00|423.22|420.82|421.28|418.88|424.26|421.86|420.54|418.14|0
1647978300000|2022-03-22 19:45:00|420.84|418.44|418.02|415.62|421.73|419.33|417.57|415.17|0
1647978600000|2022-03-22 19:50:00|418.61|416.21|425.15|422.75|425.15|422.75|416.84|414.44|0
1647978900000|2022-03-22 19:55:00|424.85|422.45|421.87|419.47|426.65|424.25|421.72|419.32|0
1647979200000|2022-03-22 20:00:00|422.76|420.36|421.13|418.73|422.76|420.36|420.83|418.43|0
1647979500000|2022-03-22 20:05:00|421.42|419.02|422.02|419.62|422.46|420.06|421.42|419.02|0
1647979800000|2022-03-22 20:10:00|422.31|419.91|422.61|420.21|422.61|420.21|422.02|419.62|0
1647980100000|2022-03-22 20:15:00|422.66|419.86|423.11|420.31|423.11|420.31|422.66|419.86|0
1647980400000|2022-03-22 20:20:00|422.96|420.16|422.51|419.71|422.96|420.16|422.06|419.26|0
1647980700000|2022-03-22 20:25:00|422.36|419.56|422.51|419.71|422.51|419.71|422.21|419.41|0
1647981000000|2022-03-22 20:30:00|422.43|419.63|422.21|419.41|422.51|419.71|422.21|419.41|0
1647981300000|2022-03-22 20:35:00|422.06|419.26|422.21|419.41|422.5|419.7|422.06|419.26|0
1647981600000|2022-03-22 20:40:00|422.2|419.4|421.76|418.96|422.2|419.4|421.76|418.96|0
1647981900000|2022-03-22 20:45:00|421.61|418.81|422.2|419.4|422.2|419.4|421.61|418.81|0
1647982200000|2022-03-22 20:50:00|422.05|419.25|421.75|418.95|422.2|419.4|421.75|418.95|0
1647982500000|2022-03-22 20:55:00|421.9|419.1|422.21|419.41|422.21|419.41|421.6|418.8|0
1647982800000|2022-03-22 21:00:00|422.26|419.46|422.58|419.78|422.58|419.78|422.15|419.35|0
1647983100000|2022-03-22 21:05:00|422.56|419.76|422.71|419.91|422.8|420|422.56|419.76|0
1647983400000|2022-03-22 21:10:00|422.74|419.94|422.73|419.93|422.87|420.07|422.71|419.91|0
1647983700000|2022-03-22 21:15:00|422.91|420.11|422.91|420.11|422.93|420.13|422.73|419.93|0
1647984000000|2022-03-22 21:20:00|422.84|420.04|423.29|420.49|423.29|420.49|422.84|420.04|0
1647984300000|2022-03-22 21:25:00|423.01|420.21|422.49|419.69|423.18|420.38|422.49|419.69|0
1647984600000|2022-03-22 21:30:00|422.34|419.54|422.9|420.1|422.9|420.1|422.34|419.54|0
1647984900000|2022-03-22 21:35:00|422.86|420.06|423.01|420.21|423.01|420.21|422.86|420.06|0
1647985200000|2022-03-22 21:40:00|422.99|420.19|422.99|420.19|423.09|420.29|422.99|420.19|0
1647985500000|2022-03-22 21:45:00|422.94|420.14|422.94|420.14|423|420.2|422.83|420.03|0
1647985800000|2022-03-22 21:50:00|422.83|420.03|422.76|419.96|423.04|420.24|422.65|419.85|0
1647986100000|2022-03-22 21:55:00|422.79|419.99|422.92|420.12|423|420.2|422.74|419.94|0
1647986400000|2022-03-22 22:00:00|423|420.2|423.74|420.94|425.31|422.51|422.92|420.12|0
1647986700000|2022-03-22 22:05:00|423.81|421.01|425.75|422.95|425.9|423.1|423.66|420.86|0
1647987000000|2022-03-22 22:10:00|425.68|422.88|424.63|421.83|425.9|423.1|424.41|421.61|0
1647987300000|2022-03-22 22:15:00|424.56|421.76|423.29|420.49|424.56|421.76|423.06|420.26|0
1647987600000|2022-03-22 22:20:00|423.21|420.41|421.8|419|423.21|420.41|421.57|418.77|0
1647987900000|2022-03-22 22:25:00|421.72|418.92|421.72|418.92|422.46|419.66|421.42|418.62|0
1647988200000|2022-03-22 22:30:00|421.87|419.07|422.31|419.51|422.31|419.51|421.27|418.47|0
1647988500000|2022-03-22 22:35:00|422.16|419.36|420.97|418.17|422.16|419.36|420.97|418.17|0
1647988800000|2022-03-22 22:40:00|421.05|418.25|418.45|415.65|421.05|418.25|418.45|415.65|0
1647989100000|2022-03-22 22:45:00|418.6|415.8|419.63|416.83|419.78|416.98|418.15|415.35|0
1647989400000|2022-03-22 22:50:00|419.78|416.98|419.63|416.83|420.08|417.28|418.74|415.94|0
1647989700000|2022-03-22 22:55:00|419.48|416.68|420.08|417.28|420.22|417.42|419.34|416.54|0
1647990000000|2022-03-22 23:00:00|420|417.2|419.48|416.68|420.08|417.28|419.48|416.68|0
1647990300000|2022-03-22 23:05:00|419.63|416.83|419.48|416.68|420.22|417.42|419.18|416.38|0
1647990600000|2022-03-22 23:10:00|419.41|416.61|420.07|417.27|420.22|417.42|419.26|416.46|0
1647990900000|2022-03-22 23:15:00|419.63|416.83|420.51|417.71|420.66|417.86|419.63|416.83|0
1647991200000|2022-03-22 23:20:00|420.59|417.79|420.96|418.16|421.11|418.31|420.37|417.57|0
1647991500000|2022-03-22 23:25:00|421.03|418.23|420.96|418.16|421.03|418.23|420.21|417.41|0
1647991800000|2022-03-22 23:30:00|420.81|418.01|420.81|418.01|420.95|418.15|420.66|417.86|0
1647992100000|2022-03-22 23:35:00|420.59|417.79|420.8|418|420.8|418|420.51|417.71|0
1647992400000|2022-03-22 23:40:00|420.88|418.08|420.8|418|421.1|418.3|420.65|417.85|0
1647992700000|2022-03-22 23:45:00|420.95|418.15|420.43|417.63|421.25|418.45|420.35|417.55|0
1647993000000|2022-03-22 23:50:00|420.35|417.55|420.06|417.26|420.35|417.55|419.46|416.66|0
1647993300000|2022-03-22 23:55:00|419.91|417.11|419.61|416.81|420.13|417.33|419.24|416.44|0
1647993600000|2022-03-23 00:00:00|419.76|416.96|420.2|417.4|420.5|417.7|417.98|415.18|0
1647993900000|2022-03-23 00:05:00|420.05|417.25|420.94|418.14|421.54|418.74|419.9|417.1|0
1647994200000|2022-03-23 00:10:00|420.79|417.99|421.76|418.96|422.28|419.48|420.79|417.99|0
1647994500000|2022-03-23 00:15:00|421.68|418.88|421.98|419.18|422.28|419.48|421.53|418.73|0
1647994800000|2022-03-23 00:20:00|421.83|419.03|422.42|419.62|422.65|419.85|421.83|419.03|0
1647995100000|2022-03-23 00:25:00|422.5|419.7|422.05|419.25|422.5|419.7|421.38|418.58|0
1647995400000|2022-03-23 00:30:00|421.83|419.03|423.02|420.22|423.17|420.37|421.83|419.03|0
1647995700000|2022-03-23 00:35:00|423.16|420.36|423.46|420.66|423.61|420.81|422.42|419.62|0
1647996000000|2022-03-23 00:40:00|423.39|420.59|423.09|420.29|423.46|420.66|422.57|419.77|0
1647996300000|2022-03-23 00:45:00|423.01|420.21|422.56|419.76|423.09|420.29|422.27|419.47|0
1647996600000|2022-03-23 00:50:00|422.27|419.47|423.01|420.21|423.09|420.29|422.12|419.32|0
1647996900000|2022-03-23 00:55:00|423.09|420.29|423.3|420.5|423.53|420.73|422.41|419.61|0
1647997200000|2022-03-23 01:00:00|423.16|420.36|423.3|420.5|423.68|420.88|422.26|419.46|0
1647997500000|2022-03-23 01:05:00|423.15|420.35|423|420.2|423.6|420.8|423|420.2|0
1647997800000|2022-03-23 01:10:00|422.85|420.05|422.7|419.9|423.08|420.28|421.96|419.16|0
1647998100000|2022-03-23 01:15:00|422.78|419.98|422.11|419.31|423.45|420.65|421.96|419.16|0
1647998400000|2022-03-23 01:20:00|421.96|419.16|422.1|419.3|422.25|419.45|421.21|418.41|0
1647998700000|2022-03-23 01:25:00|422.18|419.38|421.8|419|422.7|419.9|421.59|418.79|0
1647999000000|2022-03-23 01:30:00|421.51|418.71|421.8|419|423.44|420.64|421.51|418.71|0
1647999300000|2022-03-23 01:35:00|421.95|419.15|422.69|419.89|422.99|420.19|421.65|418.85|0
1647999600000|2022-03-23 01:40:00|422.62|419.82|422.1|419.3|422.69|419.89|422.03|419.23|0
1647999900000|2022-03-23 01:45:00|422.03|419.23|422.84|420.04|423.29|420.49|421.95|419.15|0
1648000200000|2022-03-23 01:50:00|422.77|419.97|421.5|418.7|422.77|419.97|421.2|418.4|0
1648000500000|2022-03-23 01:55:00|421.58|418.78|420.31|417.51|421.58|418.78|420.31|417.51|0
1648000800000|2022-03-23 02:00:00|420.46|417.66|420.53|417.73|421.2|418.4|419.86|417.06|0
1648001100000|2022-03-23 02:05:00|420.45|417.65|421.49|418.69|421.49|418.69|420.16|417.36|0
1648001400000|2022-03-23 02:10:00|421.72|418.92|422.38|419.58|422.53|419.73|421.64|418.84|0
1648001700000|2022-03-23 02:15:00|422.46|419.66|420.6|417.8|422.46|419.66|420.6|417.8|0
1648002000000|2022-03-23 02:20:00|420.45|417.65|420.3|417.5|420.45|417.65|420.15|417.35|0
1648002300000|2022-03-23 02:25:00|420.23|417.43|420.74|417.94|420.89|418.09|419.41|416.61|0
1648002600000|2022-03-23 02:30:00|420.89|418.09|419.63|416.83|421.04|418.24|419.26|416.46|0
1648002900000|2022-03-23 02:35:00|419.78|416.98|419.48|416.68|420|417.2|419.26|416.46|0
1648003200000|2022-03-23 02:40:00|419.55|416.75|418.59|415.79|419.7|416.9|418.22|415.42|0
1648003500000|2022-03-23 02:45:00|418.44|415.64|417.77|414.97|418.51|415.71|417.48|414.68|0
1648003800000|2022-03-23 02:50:00|417.92|415.12|417.85|415.05|417.92|415.12|417.18|414.38|0
1648004100000|2022-03-23 02:55:00|417.92|415.12|418.14|415.34|418.36|415.56|417.18|414.38|0
1648004400000|2022-03-23 03:00:00|417.92|415.12|417.84|415.04|418.06|415.26|417.47|414.67|0
1648004700000|2022-03-23 03:05:00|417.77|414.97|419.25|416.45|419.39|416.59|417.7|414.9|0
1648005000000|2022-03-23 03:10:00|419.39|416.59|419.02|416.22|419.84|417.04|418.95|416.15|0
1648005300000|2022-03-23 03:15:00|419.1|416.3|418.95|416.15|419.39|416.59|418.95|416.15|0
1648005600000|2022-03-23 03:20:00|419.02|416.22|419.47|416.67|419.98|417.18|419.02|416.22|0
1648005900000|2022-03-23 03:25:00|419.54|416.74|420.06|417.26|420.42|417.62|419.09|416.29|0
1648006200000|2022-03-23 03:30:00|419.91|417.11|419.98|417.18|420.2|417.4|419.68|416.88|0
1648006500000|2022-03-23 03:35:00|420.05|417.25|419.68|416.88|420.13|417.33|419.38|416.58|0
1648006800000|2022-03-23 03:40:00|419.76|416.96|420.42|417.62|420.72|417.92|419.68|416.88|0
1648007100000|2022-03-23 03:45:00|420.27|417.47|419.6|416.8|420.42|417.62|419.38|416.58|0
1648007400000|2022-03-23 03:50:00|419.53|416.73|419.82|417.02|419.97|417.17|419.08|416.28|0
1648007700000|2022-03-23 03:55:00|419.67|416.87|420.27|417.47|420.56|417.76|418.93|416.13|0
1648008000000|2022-03-23 04:00:00|420.34|417.54|420.12|417.32|420.86|418.06|420.04|417.24|0
1648008300000|2022-03-23 04:05:00|419.97|417.17|420.04|417.24|420.26|417.46|419.75|416.95|0
1648008600000|2022-03-23 04:10:00|420.11|417.31|420.11|417.31|420.19|417.39|419.82|417.02|0
1648008900000|2022-03-23 04:15:00|420.04|417.24|420.34|417.54|420.34|417.54|419.81|417.01|0
1648009200000|2022-03-23 04:20:00|420.41|417.61|420.11|417.31|420.56|417.76|419.96|417.16|0
1648009500000|2022-03-23 04:25:00|420.19|417.39|419.81|417.01|420.4|417.6|419.81|417.01|0
1648009800000|2022-03-23 04:30:00|419.66|416.86|419.59|416.79|419.96|417.16|419.22|416.42|0
1648010100000|2022-03-23 04:35:00|419.66|416.86|419.51|416.71|419.74|416.94|419.36|416.56|0
1648010400000|2022-03-23 04:40:00|419.59|416.79|419.66|416.86|419.81|417.01|419.59|416.79|0
1648010700000|2022-03-23 04:45:00|419.58|416.78|419.21|416.41|419.73|416.93|419.06|416.26|0
1648011000000|2022-03-23 04:50:00|419.29|416.49|419.06|416.26|419.36|416.56|419.06|416.26|0
1648011300000|2022-03-23 04:55:00|418.91|416.11|418.47|415.67|418.91|416.11|418.17|415.37|0
1648011600000|2022-03-23 05:00:00|418.39|415.59|418.91|416.11|418.91|416.11|417.73|414.93|0
1648011900000|2022-03-23 05:05:00|418.99|416.19|419.58|416.78|420.32|417.52|418.91|416.11|0
1648012200000|2022-03-23 05:10:00|419.65|416.85|419.2|416.4|419.8|417|418.9|416.1|0
1648012500000|2022-03-23 05:15:00|419.13|416.33|418.46|415.66|419.2|416.4|417.87|415.07|0
1648012800000|2022-03-23 05:20:00|418.61|415.81|418.16|415.36|418.75|415.95|418.09|415.29|0
1648013100000|2022-03-23 05:25:00|418.09|415.29|418.6|415.8|418.75|415.95|418.01|415.21|0
1648013400000|2022-03-23 05:30:00|418.45|415.65|418.31|415.51|418.6|415.8|418.16|415.36|0
1648013700000|2022-03-23 05:35:00|418.23|415.43|417.86|415.06|418.31|415.51|417.71|414.91|0
1648014000000|2022-03-23 05:40:00|417.94|415.14|417.71|414.91|418.08|415.28|417.56|414.76|0
1648014300000|2022-03-23 05:45:00|417.64|414.84|418|415.2|418|415.2|417.27|414.47|0
1648014600000|2022-03-23 05:50:00|418.15|415.35|418|415.2|418.15|415.35|417.86|415.06|0
1648014900000|2022-03-23 05:55:00|418.15|415.35|417.7|414.9|418.15|415.35|417.7|414.9|0
1648015200000|2022-03-23 06:00:00|417.56|414.76|418.74|415.94|418.74|415.94|417.56|414.76|0
1648015500000|2022-03-23 06:05:00|418.89|416.09|418.29|415.49|418.89|416.09|418.29|415.49|0
1648015800000|2022-03-23 06:10:00|418.37|415.57|418|415.2|418.59|415.79|418|415.2|0
1648016100000|2022-03-23 06:15:00|417.85|415.05|417.55|414.75|417.85|415.05|417.55|414.75|0
1648016400000|2022-03-23 06:20:00|417.4|414.6|417.99|415.19|418.29|415.49|417.4|414.6|0
1648016700000|2022-03-23 06:25:00|418.14|415.34|419.03|416.23|419.03|416.23|417.99|415.19|0
1648017000000|2022-03-23 06:30:00|419.1|416.3|419.47|416.67|420.06|417.26|419.1|416.3|0
1648017300000|2022-03-23 06:35:00|419.32|416.52|418.87|416.07|419.91|417.11|418.87|416.07|0
1648017600000|2022-03-23 06:40:00|418.8|416|418.2|415.4|419.02|416.22|418.12|415.32|0
1648017900000|2022-03-23 06:45:00|418.27|415.47|419.16|416.36|419.31|416.51|417.82|415.02|0
1648018200000|2022-03-23 06:50:00|419.09|416.29|419.3|416.5|419.75|416.95|419.01|416.21|0
1648018500000|2022-03-23 06:55:00|419.38|416.58|418.78|415.98|419.45|416.65|418.56|415.76|0
1648018800000|2022-03-23 07:00:00|418.71|415.91|419.6|416.8|420.19|417.39|418.56|415.76|0
1648019100000|2022-03-23 07:05:00|419.4|417|420.07|417.67|420.73|418.33|419.4|417|0
1648019400000|2022-03-23 07:10:00|419.99|417.59|420.88|418.48|421.03|418.63|419.99|417.59|0
1648019700000|2022-03-23 07:15:00|421.03|418.63|420.73|418.33|422.53|420.13|420.58|418.18|0
1648020000000|2022-03-23 07:20:00|420.96|418.56|420.73|418.33|421.03|418.63|420.28|417.88|0
1648020300000|2022-03-23 07:25:00|420.66|418.26|420.06|417.66|420.66|418.26|419.98|417.58|0
1648020600000|2022-03-23 07:30:00|420.13|417.73|421.32|418.92|421.32|418.92|420.13|417.73|0
1648020900000|2022-03-23 07:35:00|421.77|419.37|421.02|418.62|422.51|420.11|421.02|418.62|0
1648021200000|2022-03-23 07:40:00|421.17|418.77|421.39|418.99|421.47|419.07|420.87|418.47|0
1648021500000|2022-03-23 07:45:00|421.32|418.92|421.17|418.77|421.69|419.29|421.1|418.7|0
1648021800000|2022-03-23 07:50:00|421.02|418.62|421.16|418.76|421.61|419.21|420.87|418.47|0
1648022100000|2022-03-23 07:55:00|421.31|418.91|421.61|419.21|421.76|419.36|421.01|418.61|0
1648022400000|2022-03-23 08:00:00|421.46|419.06|423.33|420.93|423.85|421.45|420.86|418.46|0
1648022700000|2022-03-23 08:05:00|423.55|421.15|423.4|421|424.45|422.05|422.35|419.95|0
1648023000000|2022-03-23 08:10:00|423.47|421.07|423.92|421.52|424.14|421.74|422.05|419.65|0
1648023300000|2022-03-23 08:15:00|423.84|421.44|425.49|423.09|426.09|423.69|422.8|420.4|0
1648023600000|2022-03-23 08:20:00|425.57|423.17|426.99|424.59|427.29|424.89|425.49|423.09|0
1648023900000|2022-03-23 08:25:00|426.84|424.44|426.84|424.44|427.29|424.89|426.09|423.69|0
1648024200000|2022-03-23 08:30:00|426.69|424.29|426.69|424.29|427.14|424.74|426.24|423.84|0
1648024500000|2022-03-23 08:35:00|426.76|424.36|425.63|423.23|426.84|424.44|425.56|423.16|0
1648024800000|2022-03-23 08:40:00|425.78|423.38|425.18|422.78|425.93|423.53|424.96|422.56|0
1648025100000|2022-03-23 08:45:00|425.33|422.93|424.43|422.03|425.78|423.38|424.28|421.88|0
1648025400000|2022-03-23 08:50:00|424.28|421.88|423.98|421.58|424.73|422.33|423.53|421.13|0
1648025700000|2022-03-23 08:55:00|424.13|421.73|424.73|422.33|424.88|422.48|423.83|421.43|0
1648026000000|2022-03-23 09:00:00|424.58|422.18|423.83|421.43|425.17|422.77|423.83|421.43|0
1648026300000|2022-03-23 09:05:00|423.98|421.58|424.72|422.32|425.02|422.62|423.83|421.43|0
1648026600000|2022-03-23 09:10:00|424.87|422.47|425.17|422.77|425.17|422.77|424.42|422.02|0
1648026900000|2022-03-23 09:15:00|425.25|422.85|424.42|422.02|425.77|423.37|424.27|421.87|0
1648027200000|2022-03-23 09:20:00|424.57|422.17|425.77|423.37|425.84|423.44|423.82|421.42|0
1648027500000|2022-03-23 09:25:00|425.62|423.22|426.52|424.12|426.52|424.12|425.32|422.92|0
1648027800000|2022-03-23 09:30:00|426.97|424.57|427.49|425.09|428.47|426.07|426.97|424.57|0
1648028100000|2022-03-23 09:35:00|427.57|425.17|428.62|426.22|429.83|427.43|427.57|425.17|0
1648028400000|2022-03-23 09:40:00|428.47|426.07|429.82|427.42|429.97|427.57|428.47|426.07|0
1648028700000|2022-03-23 09:45:00|429.97|427.57|431.18|428.78|431.18|428.78|429.82|427.42|0
1648029000000|2022-03-23 09:50:00|431.33|428.93|431.18|428.78|431.33|428.93|430.12|427.72|0
1648029300000|2022-03-23 09:55:00|431.03|428.63|430.8|428.4|431.78|429.38|430.12|427.72|0
1648029600000|2022-03-23 10:00:00|430.72|428.32|429.21|426.81|430.8|428.4|429.21|426.81|0
1648029900000|2022-03-23 10:05:00|429.14|426.74|432.8|430.4|432.8|430.4|429.06|426.66|0
1648030200000|2022-03-23 10:10:00|432.95|430.55|432.2|429.8|433.25|430.85|431.89|429.49|0
1648030500000|2022-03-23 10:15:00|432.04|429.64|432.57|430.17|433.1|430.7|432.04|429.64|0
1648030800000|2022-03-23 10:20:00|432.65|430.25|433.48|431.08|433.7|431.3|432.34|429.94|0
1648031100000|2022-03-23 10:25:00|433.55|431.15|433.85|431.45|433.85|431.45|432.79|430.39|0
1648031400000|2022-03-23 10:30:00|433.7|431.3|432.64|430.24|434|431.6|432.34|429.94|0
1648031700000|2022-03-23 10:35:00|432.72|430.32|432.94|430.54|433.09|430.69|431.89|429.49|0
1648032000000|2022-03-23 10:40:00|432.87|430.47|434.9|432.5|435.21|432.81|432.64|430.24|0
1648032300000|2022-03-23 10:45:00|435.05|432.65|433.69|431.29|435.36|432.96|433.54|431.14|0
1648032600000|2022-03-23 10:50:00|433.84|431.44|432.33|429.93|433.84|431.44|432.11|429.71|0
1648032900000|2022-03-23 10:55:00|432.18|429.78|432.93|430.53|433.69|431.29|431.88|429.48|0
1648033200000|2022-03-23 11:00:00|432.63|430.23|432.48|430.08|432.93|430.53|432.18|429.78|0
1648033500000|2022-03-23 11:05:00|432.41|430.01|434.89|432.49|435.04|432.64|432.18|429.78|0
1648033800000|2022-03-23 11:10:00|434.74|432.34|433.53|431.13|434.74|432.34|433.08|430.68|0
1648034100000|2022-03-23 11:15:00|433.38|430.98|433.38|430.98|433.68|431.28|432.93|430.53|0
1648034400000|2022-03-23 11:20:00|433.23|430.83|435.04|432.64|435.19|432.79|433.23|430.83|0
1648034700000|2022-03-23 11:25:00|434.89|432.49|435.04|432.64|435.34|432.94|434.28|431.88|0
1648035000000|2022-03-23 11:30:00|435.19|432.79|434.73|432.33|435.34|432.94|434.58|432.18|0
1648035300000|2022-03-23 11:35:00|434.88|432.48|435.03|432.63|435.04|432.64|433.67|431.27|0
1648035600000|2022-03-23 11:40:00|434.88|432.48|437|434.6|437.76|435.36|434.88|432.48|0
1648035900000|2022-03-23 11:45:00|436.85|434.45|436.39|433.99|437.46|435.06|436.24|433.84|0
1648036200000|2022-03-23 11:50:00|436.55|434.15|436.39|433.99|438.52|436.12|436.09|433.69|0
1648036500000|2022-03-23 11:55:00|436.24|433.84|435.86|433.46|436.54|434.14|435.63|433.23|0
1648036800000|2022-03-23 12:00:00|435.71|433.31|436.24|433.84|436.39|433.99|434.95|432.55|0
1648037100000|2022-03-23 12:05:00|436.09|433.69|434.95|432.55|436.69|434.29|434.87|432.47|0
1648037400000|2022-03-23 12:10:00|435.02|432.62|433.59|431.19|435.02|432.62|433.36|430.96|0
1648037700000|2022-03-23 12:15:00|433.66|431.26|434.57|432.17|434.87|432.47|433.51|431.11|0
1648038000000|2022-03-23 12:20:00|434.72|432.32|435.32|432.92|435.47|433.07|434.11|431.71|0
1648038300000|2022-03-23 12:25:00|435.02|432.62|435.32|432.92|436.23|433.83|434.56|432.16|0
1648038600000|2022-03-23 12:30:00|435.17|432.77|436.98|434.58|437.29|434.89|434.86|432.46|0
1648038900000|2022-03-23 12:35:00|436.68|434.28|437.59|435.19|438.05|435.65|436.53|434.13|0
1648039200000|2022-03-23 12:40:00|437.52|435.12|436.98|434.58|438.2|435.8|436.98|434.58|0
1648039500000|2022-03-23 12:45:00|437.13|434.73|437.43|435.03|437.59|435.19|436.53|434.13|0
1648039800000|2022-03-23 12:50:00|437.51|435.11|440.48|438.08|440.63|438.23|437.51|435.11|0
1648040100000|2022-03-23 12:55:00|440.32|437.92|438.95|436.55|440.48|438.08|438.8|436.4|0
1648040400000|2022-03-23 13:00:00|439.1|436.7|438.65|436.25|439.1|436.7|437.73|435.33|0
1648040700000|2022-03-23 13:05:00|438.8|436.4|437.58|435.18|438.95|436.55|436.82|434.42|0
1648041000000|2022-03-23 13:10:00|437.73|435.33|438.79|436.39|439.56|437.16|437.73|435.33|0
1648041300000|2022-03-23 13:15:00|438.64|436.24|438.03|435.63|438.79|436.39|437.27|434.87|0
1648041600000|2022-03-23 13:20:00|437.96|435.56|436.66|434.26|439.55|437.15|436.21|433.81|0
1648041900000|2022-03-23 13:25:00|436.82|434.42|440.39|437.99|440.39|437.99|436.36|433.96|0
1648042200000|2022-03-23 13:30:00|440.46|438.06|441.23|438.83|442.45|440.05|437.72|435.32|0
1648042500000|2022-03-23 13:35:00|441.68|439.28|443.83|441.43|443.83|441.43|439.7|437.3|0
1648042800000|2022-03-23 13:40:00|444.59|442.19|443.03|440.63|445.93|443.53|440.72|438.32|0
1648043100000|2022-03-23 13:45:00|443.18|440.78|447.47|445.07|447.78|445.38|443.18|440.78|0
1648043400000|2022-03-23 13:50:00|447.32|444.92|444.25|441.85|448.17|445.77|444.25|441.85|0
1648043700000|2022-03-23 13:55:00|444.1|441.7|445.93|443.53|445.93|443.53|441.5|439.1|0
1648044000000|2022-03-23 14:00:00|446.39|443.99|444.55|442.15|447.7|445.3|443.79|441.39|0
1648044300000|2022-03-23 14:05:00|444.71|442.31|440.58|438.18|445.32|442.92|439.51|437.11|0
1648044600000|2022-03-23 14:10:00|440.43|438.03|435.75|433.35|442.1|439.7|435.75|433.35|0
1648044900000|2022-03-23 14:15:00|435.6|433.2|435.14|432.74|435.6|433.2|433.18|430.78|0
1648045200000|2022-03-23 14:20:00|434.99|432.59|434.67|432.27|438.16|435.76|434.52|432.12|0
1648045500000|2022-03-23 14:25:00|434.52|432.12|435.44|433.04|438.31|435.91|434.22|431.82|0
1648045800000|2022-03-23 14:30:00|435.14|432.74|433.78|431.38|435.98|433.58|432.72|430.32|0
1648046100000|2022-03-23 14:35:00|433.47|431.07|434.99|432.59|435.59|433.19|433.17|430.77|0
1648046400000|2022-03-23 14:40:00|434.68|432.28|437.95|435.55|438.79|436.39|433.47|431.07|0
1648046700000|2022-03-23 14:45:00|438.18|435.78|438.86|436.46|440.77|438.37|438.18|435.78|0
1648047000000|2022-03-23 14:50:00|438.63|436.23|437.56|435.16|440.31|437.91|436.2|433.8|0
1648047300000|2022-03-23 14:55:00|437.72|435.32|437.41|435.01|438.17|435.77|436.04|433.64|0
1648047600000|2022-03-23 15:00:00|437.1|434.7|434.83|432.43|437.34|434.94|433.46|431.06|0
1648047900000|2022-03-23 15:05:00|434.98|432.58|436.19|433.79|436.19|433.79|434.22|431.82|0
1648048200000|2022-03-23 15:10:00|436.49|434.09|434.29|431.89|437.25|434.85|434.22|431.82|0
1648048500000|2022-03-23 15:15:00|434.37|431.97|434.82|432.42|435.88|433.48|433.61|431.21|0
1648048800000|2022-03-23 15:20:00|434.67|432.27|433|430.6|434.97|432.57|432.1|429.7|0
1648049100000|2022-03-23 15:25:00|432.7|430.3|432.25|429.85|433.3|430.9|431.34|428.94|0
1648049400000|2022-03-23 15:30:00|432.02|429.62|434.14|431.74|434.51|432.11|432.02|429.62|0
1648049700000|2022-03-23 15:35:00|434.06|431.66|432.41|430.01|434.97|432.57|432.1|429.7|0
1648050000000|2022-03-23 15:40:00|432.56|430.16|433.31|430.91|435.44|433.04|432.41|430.01|0
1648050300000|2022-03-23 15:45:00|433.46|431.06|434.68|432.28|435.28|432.88|432.86|430.46|0
1648050600000|2022-03-23 15:50:00|434.83|432.43|433.01|430.61|435.13|432.73|432.7|430.3|0
1648050900000|2022-03-23 15:55:00|432.85|430.45|433|430.6|433.61|431.21|432.25|429.85|0
1648051200000|2022-03-23 16:00:00|432.85|430.45|432.25|429.85|433.16|430.76|428.78|426.38|0
1648051500000|2022-03-23 16:05:00|432.4|430|436.19|433.79|436.95|434.55|431.94|429.54|0
1648051800000|2022-03-23 16:10:00|436.49|434.09|438.63|436.23|441.15|438.75|436.49|434.09|0
1648052100000|2022-03-23 16:15:00|438.78|436.38|435.12|432.72|438.78|436.38|434.97|432.57|0
1648052400000|2022-03-23 16:20:00|435.27|432.87|436.34|433.94|436.95|434.55|434.82|432.42|0
1648052700000|2022-03-23 16:25:00|436.11|433.71|435.73|433.33|436.94|434.54|435.73|433.33|0
1648053000000|2022-03-23 16:30:00|435.57|433.17|435.88|433.48|436.33|433.93|433.9|431.5|0
1648053300000|2022-03-23 16:35:00|436.03|433.63|437.09|434.69|438.77|436.37|435.88|433.48|0
1648053600000|2022-03-23 16:40:00|437.32|434.92|441.52|439.12|441.52|439.12|436.63|434.23|0
1648053900000|2022-03-23 16:45:00|441.22|438.82|441.34|438.94|442.6|440.2|440.57|438.17|0
1648054200000|2022-03-23 16:50:00|441.95|439.55|440.27|437.87|442.26|439.86|439.66|437.26|0
1648054500000|2022-03-23 16:55:00|440.88|438.48|439.5|437.1|441.03|438.63|439.04|436.64|0
1648054800000|2022-03-23 17:00:00|439.65|437.25|442.71|440.31|442.86|440.46|438.89|436.49|0
1648055100000|2022-03-23 17:05:00|442.56|440.16|440.26|437.86|442.86|440.46|439.96|437.56|0
1648055400000|2022-03-23 17:10:00|440.41|438.01|441.02|438.62|442.25|439.85|439.8|437.4|0
1648055700000|2022-03-23 17:15:00|440.56|438.16|443.93|441.53|444.17|441.77|440.41|438.01|0
1648056000000|2022-03-23 17:20:00|443.86|441.46|447.01|444.61|447.32|444.92|443.32|440.92|0
1648056300000|2022-03-23 17:25:00|447.17|444.77|450.1|447.7|451.03|448.63|447.17|444.77|0
1648056600000|2022-03-23 17:30:00|450.57|448.17|448.24|445.84|451.65|449.25|447.32|444.92|0
1648056900000|2022-03-23 17:35:00|447.93|445.53|448.4|446|449.02|446.62|447.32|444.92|0
1648057200000|2022-03-23 17:40:00|448.55|446.15|451.03|448.63|451.03|448.63|448.24|445.84|0
1648057500000|2022-03-23 17:45:00|451.18|448.78|450.25|447.85|451.96|449.56|449.79|447.39|0
1648057800000|2022-03-23 17:50:00|450.41|448.01|446.23|443.83|451.34|448.94|446.23|443.83|0
1648058100000|2022-03-23 17:55:00|446.08|443.68|446.07|443.67|447|444.6|445.46|443.06|0
1648058400000|2022-03-23 18:00:00|445.92|443.52|446|443.6|447.62|445.22|445.46|443.06|0
1648058700000|2022-03-23 18:05:00|446.07|443.67|450.4|448|450.71|448.31|445.69|443.29|0
1648059000000|2022-03-23 18:10:00|450.24|447.84|451.17|448.77|451.64|449.24|449.62|447.22|0
1648059300000|2022-03-23 18:15:00|451.48|449.08|448.38|445.98|452.57|450.17|448.07|445.67|0
1648059600000|2022-03-23 18:20:00|448.46|446.06|449.15|446.75|449.62|447.22|447.61|445.21|0
1648059900000|2022-03-23 18:25:00|449.31|446.91|445.45|443.05|449.62|447.22|445.45|443.05|0
1648060200000|2022-03-23 18:30:00|445.14|442.74|447.76|445.36|448.22|445.82|444.52|442.12|0
1648060500000|2022-03-23 18:35:00|448.07|445.67|446.06|443.66|449.61|447.21|445.91|443.51|0
1648060800000|2022-03-23 18:40:00|445.75|443.35|446.06|443.66|447.14|444.74|445.14|442.74|0
1648061100000|2022-03-23 18:45:00|445.98|443.58|440.35|437.95|446.37|443.97|440.2|437.8|0
1648061400000|2022-03-23 18:50:00|440.2|437.8|441.58|439.18|442.44|440.04|440.04|437.64|0
1648061700000|2022-03-23 18:55:00|441.28|438.88|445.91|443.51|446.07|443.67|441.28|438.88|0
1648062000000|2022-03-23 19:00:00|445.45|443.05|444.59|442.19|446.85|444.45|443.21|440.81|0
1648062300000|2022-03-23 19:05:00|444.9|442.5|447.99|445.59|448.61|446.21|444.9|442.5|0
1648062600000|2022-03-23 19:10:00|448.45|446.05|448.3|445.9|449.23|446.83|446.75|444.35|0
1648062900000|2022-03-23 19:15:00|447.99|445.59|448.92|446.52|449.23|446.83|446.9|444.5|0
1648063200000|2022-03-23 19:20:00|449.07|446.67|445.2|442.8|449.69|447.29|445.2|442.8|0
1648063500000|2022-03-23 19:25:00|445.04|442.64|444.89|442.49|446.28|443.88|444.58|442.18|0
1648063800000|2022-03-23 19:30:00|445.66|443.26|446.9|444.5|447.52|445.12|443.96|441.56|0
1648064100000|2022-03-23 19:35:00|447.05|444.65|448.44|446.04|448.44|446.04|445.97|443.57|0
1648064400000|2022-03-23 19:40:00|448.6|446.2|446.43|444.03|452.02|449.62|446.27|443.87|0
1648064700000|2022-03-23 19:45:00|446.58|444.18|448.29|445.89|448.75|446.35|443.96|441.56|0
1648065000000|2022-03-23 19:50:00|450.15|447.75|453.89|451.49|454.36|451.96|450.15|447.75|0
1648065300000|2022-03-23 19:55:00|452.95|450.55|456.15|453.75|456.15|453.75|451.24|448.84|0
1648065600000|2022-03-23 20:00:00|455.67|453.27|456.46|454.06|457.25|454.85|455.52|453.12|0
1648065900000|2022-03-23 20:05:00|456.54|454.14|456.61|454.21|457.09|454.69|455.83|453.43|0
1648066200000|2022-03-23 20:10:00|456.46|454.06|455.67|453.27|456.77|454.37|455.67|453.27|0
1648066500000|2022-03-23 20:15:00|456.18|453.38|455.87|453.07|456.34|453.54|455.87|453.07|0
1648066800000|2022-03-23 20:20:00|455.95|453.15|455.55|452.75|456.02|453.22|455.08|452.28|0
1648067100000|2022-03-23 20:25:00|455.48|452.68|455.71|452.91|455.86|453.06|455.08|452.28|0
1648067400000|2022-03-23 20:30:00|455.39|452.59|455.23|452.43|455.71|452.91|454.92|452.12|0
1648067700000|2022-03-23 20:35:00|455.08|452.28|455.31|452.51|455.7|452.9|455.08|452.28|0
1648068000000|2022-03-23 20:40:00|455.39|452.59|455.23|452.43|455.7|452.9|455.23|452.43|0
1648068300000|2022-03-23 20:45:00|455.16|452.36|454.76|451.96|455.39|452.59|454.76|451.96|0
1648068600000|2022-03-23 20:50:00|454.6|451.8|454.68|451.88|454.91|452.11|454.6|451.8|0
1648068900000|2022-03-23 20:55:00|454.6|451.8|455.08|452.28|455.08|452.28|454.44|451.64|0
1648069200000|2022-03-23 21:00:00|455.16|452.36|455.78|452.98|455.9|453.1|455.14|452.34|0
1648069500000|2022-03-23 21:05:00|455.9|453.1|455.82|453.02|455.99|453.19|455.78|452.98|0
1648069800000|2022-03-23 21:10:00|455.96|453.16|455.78|452.98|455.96|453.16|455.75|452.95|0
1648070100000|2022-03-23 21:15:00|455.75|452.95|455.85|453.05|455.96|453.16|455.75|452.95|0
1648070400000|2022-03-23 21:20:00|455.94|453.14|455.84|453.04|455.98|453.18|455.78|452.98|0
1648070700000|2022-03-23 21:25:00|455.89|453.09|455.71|452.91|455.89|453.09|455.71|452.91|0
1648071000000|2022-03-23 21:30:00|455.7|452.9|455.63|452.83|455.73|452.93|455.31|452.51|0
1648071300000|2022-03-23 21:35:00|455.36|452.56|455.59|452.79|455.59|452.79|455.36|452.56|0
1648071600000|2022-03-23 21:40:00|455.49|452.69|455.49|452.69|455.54|452.74|455.31|452.51|0
1648071900000|2022-03-23 21:45:00|455.52|452.72|455.59|452.79|455.59|452.79|455.45|452.65|0
1648072200000|2022-03-23 21:50:00|455.53|452.73|455.51|452.71|455.56|452.76|455.42|452.62|0
1648072500000|2022-03-23 21:55:00|455.45|452.65|455.42|452.62|455.47|452.67|455.31|452.51|0
1648072800000|2022-03-23 22:00:00|454.35|451.55|456.15|453.35|456.15|453.35|454.35|451.55|0
1648073100000|2022-03-23 22:05:00|455.99|453.19|455.67|452.87|455.99|453.19|455.44|452.64|0
1648073400000|2022-03-23 22:10:00|455.6|452.8|455.83|453.03|455.91|453.11|454.73|451.93|0
1648073700000|2022-03-23 22:15:00|455.67|452.87|454.88|452.08|455.98|453.18|454.73|451.93|0
1648074000000|2022-03-23 22:20:00|454.81|452.01|454.73|451.93|455.04|452.24|454.65|451.85|0
1648074300000|2022-03-23 22:25:00|454.49|451.69|454.25|451.45|454.72|451.92|454.1|451.3|0
1648074600000|2022-03-23 22:30:00|454.1|451.3|453.47|450.67|454.1|451.3|453.16|450.36|0
1648074900000|2022-03-23 22:35:00|453.63|450.83|453.78|450.98|453.94|451.14|453.08|450.28|0
1648075200000|2022-03-23 22:40:00|453.62|450.82|454.09|451.29|454.09|451.29|453.62|450.82|0
1648075500000|2022-03-23 22:45:00|454.25|451.45|454.25|451.45|454.72|451.92|454.09|451.29|0
1648075800000|2022-03-23 22:50:00|454.17|451.37|454.4|451.6|454.72|451.92|454.17|451.37|0
1648076100000|2022-03-23 22:55:00|454.56|451.76|453.93|451.13|454.72|451.92|453.93|451.13|0
1648076400000|2022-03-23 23:00:00|453.77|450.97|452.99|450.19|454.4|451.6|452.83|450.03|0
1648076700000|2022-03-23 23:05:00|452.83|450.03|452.67|449.87|453.3|450.5|452.36|449.56|0
1648077000000|2022-03-23 23:10:00|452.52|449.72|452.05|449.25|452.67|449.87|451.97|449.17|0
1648077300000|2022-03-23 23:15:00|451.89|449.09|452.05|449.25|452.2|449.4|451.66|448.86|0
1648077600000|2022-03-23 23:20:00|451.89|449.09|452.2|449.4|452.36|449.56|451.73|448.93|0
1648077900000|2022-03-23 23:25:00|452.28|449.48|452.04|449.24|452.28|449.48|451.89|449.09|0
1648078200000|2022-03-23 23:30:00|451.89|449.09|452.2|449.4|452.35|449.55|451.89|449.09|0
1648078500000|2022-03-23 23:35:00|452.28|449.48|452.04|449.24|452.35|449.55|451.81|449.01|0
1648078800000|2022-03-23 23:40:00|452.12|449.32|452.82|450.02|452.98|450.18|452.12|449.32|0
1648079100000|2022-03-23 23:45:00|452.66|449.86|452.97|450.17|453.29|450.49|452.19|449.39|0
1648079400000|2022-03-23 23:50:00|453.13|450.33|453.29|450.49|453.6|450.8|453.13|450.33|0
1648079700000|2022-03-23 23:55:00|453.13|450.33|452.66|449.86|453.13|450.33|452.35|449.55|0
1648080000000|2022-03-24 00:00:00|452.5|449.7|450.94|448.14|452.81|450.01|450.78|447.98|0
1648080300000|2022-03-24 00:05:00|450.86|448.06|449.77|446.97|451.25|448.45|449.77|446.97|0
1648080600000|2022-03-24 00:10:00|449.69|446.89|449.22|446.42|449.84|447.04|449.22|446.42|0
1648080900000|2022-03-24 00:15:00|449.06|446.26|449.53|446.73|449.84|447.04|448.91|446.11|0
1648081200000|2022-03-24 00:20:00|449.69|446.89|450|447.2|450.46|447.66|449.53|446.73|0
1648081500000|2022-03-24 00:25:00|449.84|447.04|451.87|449.07|451.87|449.07|449.84|447.04|0
1648081800000|2022-03-24 00:30:00|451.71|448.91|453.43|450.63|454.84|452.04|451.71|448.91|0
1648082100000|2022-03-24 00:35:00|453.58|450.78|453.9|451.1|454.61|451.81|453.11|450.31|0
1648082400000|2022-03-24 00:40:00|453.74|450.94|452.96|450.16|453.9|451.1|452.64|449.84|0
1648082700000|2022-03-24 00:45:00|452.88|450.08|452.48|449.68|453.74|450.94|452.17|449.37|0
1648083000000|2022-03-24 00:50:00|452.57|449.77|453.42|450.62|453.42|450.62|452.48|449.68|0
1648083300000|2022-03-24 00:55:00|453.58|450.78|452.48|449.68|453.58|450.78|452.48|449.68|0
1648083600000|2022-03-24 01:00:00|452.64|449.84|452.95|450.15|453.73|450.93|452.64|449.84|0
1648083900000|2022-03-24 01:05:00|452.87|450.07|452.87|450.07|453.42|450.62|452.79|449.99|0
1648084200000|2022-03-24 01:10:00|452.95|450.15|453.57|450.77|453.57|450.77|452.87|450.07|0
1648084500000|2022-03-24 01:15:00|453.41|450.61|454.67|451.87|454.67|451.87|452.94|450.14|0
1648084800000|2022-03-24 01:20:00|454.59|451.79|455.29|452.49|455.76|452.96|454.12|451.32|0
1648085100000|2022-03-24 01:25:00|455.61|452.81|456.39|453.59|456.39|453.59|455.29|452.49|0
1648085400000|2022-03-24 01:30:00|456.23|453.43|454.97|452.17|456.7|453.9|454.82|452.02|0
1648085700000|2022-03-24 01:35:00|455.13|452.33|453.02|450.22|455.29|452.49|452.78|449.98|0
1648086000000|2022-03-24 01:40:00|453.09|450.29|451.84|449.04|453.41|450.61|451.68|448.88|0
1648086300000|2022-03-24 01:45:00|451.68|448.88|453.09|450.29|453.56|450.76|451.68|448.88|0
1648086600000|2022-03-24 01:50:00|453.01|450.21|452.62|449.82|453.25|450.45|452.46|449.66|0
1648086900000|2022-03-24 01:55:00|452.54|449.74|452.93|450.13|452.93|450.13|451.99|449.19|0
1648087200000|2022-03-24 02:00:00|452.77|449.97|452.61|449.81|453.32|450.52|452.38|449.58|0
1648087500000|2022-03-24 02:05:00|452.54|449.74|452.3|449.5|453.01|450.21|452.14|449.34|0
1648087800000|2022-03-24 02:10:00|452.23|449.43|453.24|450.44|453.24|450.44|451.83|449.03|0
1648088100000|2022-03-24 02:15:00|453.08|450.28|452.92|450.12|453.71|450.91|452.92|450.12|0
1648088400000|2022-03-24 02:20:00|452.85|450.05|453.08|450.28|453.24|450.44|452.61|449.81|0
1648088700000|2022-03-24 02:25:00|452.92|450.12|453.08|450.28|453.23|450.43|452.45|449.65|0
1648089000000|2022-03-24 02:30:00|452.92|450.12|451.98|449.18|453|450.2|451.2|448.4|0
1648089300000|2022-03-24 02:35:00|452.06|449.26|452.06|449.26|452.14|449.34|451.67|448.87|0
1648089600000|2022-03-24 02:40:00|452.13|449.33|451.66|448.86|452.76|449.96|451.66|448.86|0
1648089900000|2022-03-24 02:45:00|451.51|448.71|450.26|447.46|451.82|449.02|449.79|446.99|0
1648090200000|2022-03-24 02:50:00|450.18|447.38|451.04|448.24|451.35|448.55|450.1|447.3|0
1648090500000|2022-03-24 02:55:00|450.88|448.08|450.88|448.08|451.04|448.24|450.57|447.77|0
1648090800000|2022-03-24 03:00:00|450.8|448|451.5|448.7|451.5|448.7|450.25|447.45|0
1648091100000|2022-03-24 03:05:00|451.58|448.78|450.96|448.16|452.28|449.48|450.72|447.92|0
1648091400000|2022-03-24 03:10:00|450.87|448.07|450.72|447.92|451.03|448.23|450.56|447.76|0
1648091700000|2022-03-24 03:15:00|450.87|448.07|450.71|447.91|451.18|448.38|450.4|447.6|0
1648092000000|2022-03-24 03:20:00|450.56|447.76|451.26|448.46|451.34|448.54|450.4|447.6|0
1648092300000|2022-03-24 03:25:00|451.18|448.38|451.34|448.54|451.34|448.54|450.87|448.07|0
1648092600000|2022-03-24 03:30:00|451.18|448.38|450.87|448.07|451.49|448.69|450.71|447.91|0
1648092900000|2022-03-24 03:35:00|450.71|447.91|451.33|448.53|451.64|448.84|450.71|447.91|0
1648093200000|2022-03-24 03:40:00|451.18|448.38|451.33|448.53|451.49|448.69|450.71|447.91|0
1648093500000|2022-03-24 03:45:00|451.49|448.69|450.7|447.9|451.64|448.84|450.63|447.83|0
1648093800000|2022-03-24 03:50:00|450.86|448.06|449.14|446.34|450.86|448.06|448.99|446.19|0
1648094100000|2022-03-24 03:55:00|449.3|446.5|447.74|444.94|449.46|446.66|447.74|444.94|0
1648094400000|2022-03-24 04:00:00|447.59|444.79|447.9|445.1|448.05|445.25|447.05|444.25|0
1648094700000|2022-03-24 04:05:00|447.74|444.94|447.58|444.78|447.9|445.1|447.43|444.63|0
1648095000000|2022-03-24 04:10:00|447.74|444.94|448.05|445.25|448.2|445.4|447.58|444.78|0
1648095300000|2022-03-24 04:15:00|447.89|445.09|447.74|444.94|448.05|445.25|446.96|444.16|0
1648095600000|2022-03-24 04:20:00|447.58|444.78|448.05|445.25|448.36|445.56|447.43|444.63|0
1648095900000|2022-03-24 04:25:00|448.2|445.4|448.51|445.71|448.67|445.87|447.89|445.09|0
1648096200000|2022-03-24 04:30:00|448.35|445.55|448.2|445.4|448.35|445.55|447.89|445.09|0
1648096500000|2022-03-24 04:35:00|448.04|445.24|447.89|445.09|448.35|445.55|447.73|444.93|0
1648096800000|2022-03-24 04:40:00|448.04|445.24|447.88|445.08|448.12|445.32|447.73|444.93|0
1648097100000|2022-03-24 04:45:00|447.73|444.93|447.73|444.93|447.73|444.93|446.33|443.53|0
1648097400000|2022-03-24 04:50:00|447.57|444.77|447.88|445.08|448.19|445.39|447.5|444.7|0
1648097700000|2022-03-24 04:55:00|448.04|445.24|447.88|445.08|448.04|445.24|447.88|445.08|0
1648098000000|2022-03-24 05:00:00|447.57|444.77|446.79|443.99|447.72|444.92|446.33|443.53|0
1648098300000|2022-03-24 05:05:00|447.1|444.3|447.41|444.61|447.88|445.08|446.01|443.21|0
1648098600000|2022-03-24 05:10:00|447.1|444.3|446.63|443.83|447.56|444.76|446.32|443.52|0
1648098900000|2022-03-24 05:15:00|446.56|443.76|447.25|444.45|447.25|444.45|446.01|443.21|0
1648099200000|2022-03-24 05:20:00|447.18|444.38|446.94|444.14|447.56|444.76|446.94|444.14|0
1648099500000|2022-03-24 05:25:00|446.78|443.98|446.78|443.98|447.09|444.29|446.16|443.36|0
1648099800000|2022-03-24 05:30:00|446.63|443.83|445.38|442.58|446.94|444.14|445.31|442.51|0
1648100100000|2022-03-24 05:35:00|445.54|442.74|443.53|440.73|445.69|442.89|443.37|440.57|0
1648100400000|2022-03-24 05:40:00|443.68|440.88|443.06|440.26|444.15|441.35|443.06|440.26|0
1648100700000|2022-03-24 05:45:00|442.91|440.11|442.6|439.8|443.06|440.26|441.98|439.18|0
1648101000000|2022-03-24 05:50:00|442.75|439.95|443.21|440.41|443.37|440.57|442.75|439.95|0
1648101300000|2022-03-24 05:55:00|442.99|440.19|442.29|439.49|443.06|440.26|441.67|438.87|0
1648101600000|2022-03-24 06:00:00|442.44|439.64|440.9|438.1|442.67|439.87|440.74|437.94|0
1648101900000|2022-03-24 06:05:00|441.05|438.25|443.36|440.56|443.52|440.72|441.05|438.25|0
1648102200000|2022-03-24 06:10:00|443.52|440.72|443.98|441.18|444.29|441.49|443.52|440.72|0
1648102500000|2022-03-24 06:15:00|443.9|441.1|444.6|441.8|444.75|441.95|443.82|441.02|0
1648102800000|2022-03-24 06:20:00|444.44|441.64|444.59|441.79|445.06|442.26|444.44|441.64|0
1648103100000|2022-03-24 06:25:00|444.67|441.87|443.37|440.57|445.06|442.26|443.21|440.41|0
1648103400000|2022-03-24 06:30:00|443.29|440.49|443.75|440.95|443.75|440.95|442.98|440.18|0
1648103700000|2022-03-24 06:35:00|443.6|440.8|443.28|440.48|443.75|440.95|443.28|440.48|0
1648104000000|2022-03-24 06:40:00|443.13|440.33|443.52|440.72|443.75|440.95|443.13|440.33|0
1648104300000|2022-03-24 06:45:00|443.59|440.79|443.75|440.95|443.75|440.95|443.28|440.48|0
1648104600000|2022-03-24 06:50:00|443.59|440.79|445.22|442.42|445.45|442.65|443.59|440.79|0
1648104900000|2022-03-24 06:55:00|445.3|442.5|445.14|442.34|445.45|442.65|444.98|442.18|0
1648105200000|2022-03-24 07:00:00|444.98|442.18|444.36|441.56|444.98|442.18|443.28|440.48|0
1648105500000|2022-03-24 07:05:00|444.24|441.84|444.55|442.15|445.25|442.85|444.24|441.84|0
1648105800000|2022-03-24 07:10:00|444.62|442.22|443.38|440.98|444.62|442.22|443.23|440.83|0
1648106100000|2022-03-24 07:15:00|443.23|440.83|441.06|438.66|443.38|440.98|440.9|438.5|0
1648106400000|2022-03-24 07:20:00|441.21|438.81|445.3|442.9|445.61|443.21|440.29|437.89|0
1648106700000|2022-03-24 07:25:00|445.46|443.06|444.37|441.97|445.92|443.52|444.06|441.66|0
1648107000000|2022-03-24 07:30:00|444.3|441.9|444.52|442.12|445.07|442.67|444.06|441.66|0
1648107300000|2022-03-24 07:35:00|444.68|442.28|445.76|443.36|445.92|443.52|444.52|442.12|0
1648107600000|2022-03-24 07:40:00|445.45|443.05|444.98|442.58|445.92|443.52|444.37|441.97|0
1648107900000|2022-03-24 07:45:00|445.14|442.74|445.6|443.2|445.76|443.36|444.21|441.81|0
1648108200000|2022-03-24 07:50:00|445.45|443.05|446.15|443.75|446.22|443.82|445.45|443.05|0
1648108500000|2022-03-24 07:55:00|446.22|443.82|445.99|443.59|446.38|443.98|445.29|442.89|0
1648108800000|2022-03-24 08:00:00|445.91|443.51|442.2|439.8|446.06|443.66|442.2|439.8|0
1648109100000|2022-03-24 08:05:00|442.04|439.64|440.43|438.03|442.12|439.72|438.35|435.95|0
1648109400000|2022-03-24 08:10:00|440.35|437.95|441.58|439.18|441.89|439.49|439.43|437.03|0
1648109700000|2022-03-24 08:15:00|441.2|438.8|440.34|437.94|441.73|439.33|439.27|436.87|0
1648110000000|2022-03-24 08:20:00|440.42|438.02|439.11|436.71|440.81|438.41|438.73|436.33|0
1648110300000|2022-03-24 08:25:00|439.04|436.64|439.34|436.94|439.42|437.02|438.19|435.79|0
1648110600000|2022-03-24 08:30:00|439.26|436.86|438.96|436.56|439.42|437.02|436.2|433.8|0
1648110900000|2022-03-24 08:35:00|438.88|436.48|437.42|435.02|438.96|436.56|436.66|434.26|0
1648111200000|2022-03-24 08:40:00|437.27|434.87|438.11|435.71|438.49|436.09|437.19|434.79|0
1648111500000|2022-03-24 08:45:00|438.03|435.63|438.8|436.4|439.34|436.94|438.03|435.63|0
1648111800000|2022-03-24 08:50:00|438.95|436.55|438.49|436.09|438.95|436.55|438.11|435.71|0
1648112100000|2022-03-24 08:55:00|438.57|436.17|438.33|435.93|438.8|436.4|437.26|434.86|0
1648112400000|2022-03-24 09:00:00|438.18|435.78|436.95|434.55|438.64|436.24|436.49|434.09|0
1648112700000|2022-03-24 09:05:00|437.57|435.17|437.35|434.95|438.59|436.19|436.34|433.94|0
1648113000000|2022-03-24 09:10:00|437.42|435.02|436.66|434.26|438.04|435.64|436.66|434.26|0
1648113300000|2022-03-24 09:15:00|436.81|434.41|437.19|434.79|437.57|435.17|436.81|434.41|0
1648113600000|2022-03-24 09:20:00|437.11|434.71|438.34|435.94|438.65|436.25|436.81|434.41|0
1648113900000|2022-03-24 09:25:00|438.42|436.02|438.8|436.4|438.8|436.4|438.26|435.86|0
1648114200000|2022-03-24 09:30:00|438.64|436.24|437.41|435.01|438.95|436.55|437.41|435.01|0
1648114500000|2022-03-24 09:35:00|437.34|434.94|437.87|435.47|438.33|435.93|437.26|434.86|0
1648114800000|2022-03-24 09:40:00|438.11|435.71|438.18|435.78|438.49|436.09|437.87|435.47|0
1648115100000|2022-03-24 09:45:00|438.33|435.93|437.95|435.55|438.64|436.24|437.72|435.32|0
1648115400000|2022-03-24 09:50:00|438.02|435.62|438.63|436.23|438.79|436.39|437.87|435.47|0
1648115700000|2022-03-24 09:55:00|438.48|436.08|439.55|437.15|439.71|437.31|438.48|436.08|0
1648116000000|2022-03-24 10:00:00|439.71|437.31|440.63|438.23|441.4|439|439.71|437.31|0
1648116300000|2022-03-24 10:05:00|440.71|438.31|441.94|439.54|442.17|439.77|440.71|438.31|0
1648116600000|2022-03-24 10:10:00|442.02|439.62|442.71|440.31|442.79|440.39|441.4|439|0
1648116900000|2022-03-24 10:15:00|443.4|441|442.63|440.23|444.02|441.62|442.63|440.23|0
1648117200000|2022-03-24 10:20:00|442.71|440.31|443.4|441|444.48|442.08|442.63|440.23|0
1648117500000|2022-03-24 10:25:00|443.48|441.08|442.47|440.07|443.48|441.08|442.16|439.76|0
1648117800000|2022-03-24 10:30:00|442.16|439.76|441.85|439.45|444.02|441.62|441.54|439.14|0
1648118100000|2022-03-24 10:35:00|441.93|439.53|442.31|439.91|442.47|440.07|441.39|438.99|0
1648118400000|2022-03-24 10:40:00|442.39|439.99|442.16|439.76|442.93|440.53|441.93|439.53|0
1648118700000|2022-03-24 10:45:00|442.24|439.84|442.24|439.84|442.62|440.22|441.69|439.29|0
1648119000000|2022-03-24 10:50:00|442.31|439.91|441.93|439.53|442.46|440.06|441.54|439.14|0
1648119300000|2022-03-24 10:55:00|441.85|439.45|442.62|440.22|443.08|440.68|441.69|439.29|0
1648119600000|2022-03-24 11:00:00|442.77|440.37|441.23|438.83|442.77|440.37|440.92|438.52|0
1648119900000|2022-03-24 11:05:00|441.38|438.98|436.92|434.52|442|439.6|434.32|431.92|0
1648120200000|2022-03-24 11:10:00|436.16|433.76|438.38|435.98|438.53|436.13|436.16|433.76|0
1648120500000|2022-03-24 11:15:00|438.45|436.05|439.77|437.37|439.92|437.52|437.53|435.13|0
1648120800000|2022-03-24 11:20:00|439.85|437.45|438.69|436.29|440.23|437.83|438.54|436.14|0
1648121100000|2022-03-24 11:25:00|438.85|436.45|439.23|436.83|439.46|437.06|438.69|436.29|0
1648121400000|2022-03-24 11:30:00|439|436.6|438.38|435.98|439.46|437.06|437.93|435.53|0
1648121700000|2022-03-24 11:35:00|438.46|436.06|438.69|436.29|438.84|436.44|437.62|435.22|0
1648122000000|2022-03-24 11:40:00|440.99|438.59|442.07|439.19|446.62|444.22|440.76|438.36|0
1648122300000|2022-03-24 11:45:00|442.23|439.35|441.22|438.34|442.61|439.73|440.61|437.73|0
1648122600000|2022-03-24 11:50:00|441.76|438.88|443.84|440.96|444.69|441.81|441.53|438.65|0
1648122900000|2022-03-24 11:55:00|443.76|440.88|443.68|440.8|444.38|441.5|442.6|439.72|0
1648123200000|2022-03-24 12:00:00|443.53|440.65|441.83|438.95|443.76|440.88|441.83|438.95|0
1648123500000|2022-03-24 12:05:00|441.91|439.03|443.22|440.34|443.22|440.34|441.52|438.64|0
1648123800000|2022-03-24 12:10:00|443.99|441.11|443.83|440.95|445.37|442.49|443.52|440.64|0
1648124100000|2022-03-24 12:15:00|443.91|441.03|444.75|441.87|445.53|442.65|443.83|440.95|0
1648124400000|2022-03-24 12:20:00|444.68|441.8|445.45|442.57|445.68|442.8|444.13|441.25|0
1648124700000|2022-03-24 12:25:00|445.37|442.49|444.75|441.87|445.83|442.95|444.44|441.56|0
1648125000000|2022-03-24 12:30:00|444.83|441.95|444.83|441.95|447.22|444.34|444.44|441.56|0
1648125300000|2022-03-24 12:35:00|444.75|441.87|444.13|441.25|445.06|442.18|443.36|440.48|0
1648125600000|2022-03-24 12:40:00|444.05|441.17|443.05|440.17|444.13|441.25|442.74|439.86|0
1648125900000|2022-03-24 12:45:00|442.98|440.1|442.97|440.09|443.66|440.78|442.12|439.24|0
1648126200000|2022-03-24 12:50:00|442.89|440.01|442.43|439.55|442.89|440.01|441.97|439.09|0
1648126500000|2022-03-24 12:55:00|442.28|439.4|443.35|440.47|443.35|440.47|441.82|438.94|0
1648126800000|2022-03-24 13:00:00|443.51|440.63|443.28|440.4|444.12|441.24|442.27|439.39|0
1648127100000|2022-03-24 13:05:00|443.5|440.62|442.66|439.78|444.12|441.24|442.43|439.55|0
1648127400000|2022-03-24 13:10:00|443.04|440.16|442.18|439.3|443.5|440.62|441.71|438.83|0
1648127700000|2022-03-24 13:15:00|443.49|440.61|443.56|440.68|444.1|441.22|442.56|439.68|0
1648128000000|2022-03-24 13:20:00|443.48|440.6|442.71|439.83|443.79|440.91|442.71|439.83|0
1648128300000|2022-03-24 13:25:00|442.87|439.99|444.87|441.99|445.02|442.14|441.94|439.06|0
1648128600000|2022-03-24 13:30:00|444.56|441.68|448.89|446.01|449.35|446.47|444.1|441.22|0
1648128900000|2022-03-24 13:35:00|449.35|446.47|449.19|446.31|451.53|448.65|448.88|446|0
1648129200000|2022-03-24 13:40:00|449.5|446.62|444.63|441.75|449.82|446.94|443.17|440.29|0
1648129500000|2022-03-24 13:45:00|444.33|441.45|446.25|443.37|447.18|444.3|443.01|440.13|0
1648129800000|2022-03-24 13:50:00|446.71|443.83|444.09|441.21|448.11|445.23|441.78|438.9|0
1648130100000|2022-03-24 13:55:00|443.78|440.9|449.48|446.6|449.48|446.6|443.47|440.59|0
1648130400000|2022-03-24 14:00:00|449.32|446.44|443.18|440.3|449.32|446.44|441.96|439.08|0
1648130700000|2022-03-24 14:05:00|442.73|439.85|442.57|439.69|444.25|441.37|441.05|438.17|0
1648131000000|2022-03-24 14:10:00|442.42|439.54|444.1|441.22|445.63|442.75|442.42|439.54|0
1648131300000|2022-03-24 14:15:00|443.64|440.76|446.81|443.93|448.36|445.48|440.97|438.09|0
1648131600000|2022-03-24 14:20:00|446.51|443.63|446.97|444.09|447.9|445.02|445.12|442.24|0
1648131900000|2022-03-24 14:25:00|446.5|443.62|447.58|444.7|448.82|445.94|445.73|442.85|0
1648132200000|2022-03-24 14:30:00|447.74|444.86|441.43|438.55|449.28|446.4|440.97|438.09|0
1648132500000|2022-03-24 14:35:00|441.58|438.7|443.57|440.69|444.19|441.31|440.36|437.48|0
1648132800000|2022-03-24 14:40:00|443.27|440.39|441.58|438.7|444.96|442.08|441.58|438.7|0
1648133100000|2022-03-24 14:45:00|441.27|438.39|440.2|437.32|441.88|439|438.98|436.1|0
1648133400000|2022-03-24 14:50:00|440.04|437.16|439.42|436.54|442.49|439.61|438.42|435.54|0
1648133700000|2022-03-24 14:55:00|439.49|436.61|441.02|438.14|442.1|439.22|438.88|436|0
1648134000000|2022-03-24 15:00:00|440.41|437.53|438.11|435.23|441.33|438.45|432.32|429.44|0
1648134300000|2022-03-24 15:05:00|437.65|434.77|437.34|434.46|439.18|436.3|434.75|431.87|0
1648134600000|2022-03-24 15:10:00|437.95|435.07|435.36|432.48|438.72|435.84|434.14|431.26|0
1648134900000|2022-03-24 15:15:00|434.75|431.87|433.68|430.8|436.42|433.54|433.68|430.8|0
1648135200000|2022-03-24 15:20:00|433.07|430.19|433.53|430.65|435.51|432.63|433.07|430.19|0
1648135500000|2022-03-24 15:25:00|433.38|430.5|429.59|426.71|433.83|430.95|429.28|426.4|0
1648135800000|2022-03-24 15:30:00|429.44|426.56|429.89|427.01|430.04|427.16|428.23|425.35|0
1648136100000|2022-03-24 15:35:00|430.04|427.16|428.45|425.57|431.35|428.47|428.38|425.5|0
1648136400000|2022-03-24 15:40:00|428.38|425.5|425.81|422.93|428.53|425.65|425.06|422.18|0
1648136700000|2022-03-24 15:45:00|426.11|423.23|427.62|424.74|427.62|424.74|425.66|422.78|0
1648137000000|2022-03-24 15:50:00|427.92|425.04|428.15|425.27|429.28|426.4|427.62|424.74|0
1648137300000|2022-03-24 15:55:00|428.22|425.34|428.07|425.19|428.37|425.49|427.01|424.13|0
1648137600000|2022-03-24 16:00:00|428.37|425.49|431.24|428.36|431.84|428.96|427.31|424.43|0
1648137900000|2022-03-24 16:05:00|431.84|428.96|431.64|428.76|432.3|429.42|430.95|428.07|0
1648138200000|2022-03-24 16:10:00|431.71|428.83|431.25|428.37|432.32|429.44|430.8|427.92|0
1648138500000|2022-03-24 16:15:00|431.1|428.22|431.25|428.37|432.62|429.74|430.8|427.92|0
1648138800000|2022-03-24 16:20:00|431.1|428.22|432.01|429.13|432.01|429.13|430.19|427.31|0
1648139100000|2022-03-24 16:25:00|432.46|429.58|434.75|431.87|435.97|433.09|431.55|428.67|0
1648139400000|2022-03-24 16:30:00|435.05|432.17|435.7|432.82|436.01|433.13|432.8|429.92|0
1648139700000|2022-03-24 16:35:00|435.55|432.67|431.88|429|436.16|433.28|431.43|428.55|0
1648140000000|2022-03-24 16:40:00|432.03|429.15|431.27|428.39|433.1|430.22|431.27|428.39|0
1648140300000|2022-03-24 16:45:00|431.58|428.7|433.02|430.14|433.4|430.52|431.58|428.7|0
1648140600000|2022-03-24 16:50:00|432.95|430.07|430.96|428.08|432.95|430.07|430.36|427.48|0
1648140900000|2022-03-24 16:55:00|431.27|428.39|430.51|427.63|431.57|428.69|430.05|427.17|0
1648141200000|2022-03-24 17:00:00|430.35|427.47|431.57|428.69|431.87|428.99|427.17|424.29|0
1648141500000|2022-03-24 17:05:00|431.26|428.38|431.87|428.99|432.63|429.75|429.9|427.02|0
1648141800000|2022-03-24 17:10:00|431.57|428.69|430.04|427.16|432.1|429.22|429.29|426.41|0
1648142100000|2022-03-24 17:15:00|430.35|427.47|428.37|425.49|430.35|427.47|428.37|425.49|0
1648142400000|2022-03-24 17:20:00|428.53|425.65|428.98|426.1|430.04|427.16|428.22|425.34|0
1648142700000|2022-03-24 17:25:00|428.83|425.95|427.92|425.04|429.13|426.25|426.56|423.68|0
1648143000000|2022-03-24 17:30:00|427.76|424.88|428.98|426.1|430.04|427.16|427.31|424.43|0
1648143300000|2022-03-24 17:35:00|429.28|426.4|428.22|425.34|429.58|426.7|427.46|424.58|0
1648143600000|2022-03-24 17:40:00|428.14|425.26|427.31|424.43|428.67|425.79|426.7|423.82|0
1648143900000|2022-03-24 17:45:00|427.15|424.27|426.55|423.67|427.46|424.58|425.64|422.76|0
1648144200000|2022-03-24 17:50:00|426.85|423.97|427.3|424.42|427.61|424.73|426.09|423.21|0
1648144500000|2022-03-24 17:55:00|427.45|424.57|427.3|424.42|427.91|425.03|426.85|423.97|0
1648144800000|2022-03-24 18:00:00|427.45|424.57|424.13|421.25|427.75|424.87|423.68|420.8|0
1648145100000|2022-03-24 18:05:00|424.28|421.4|426.84|423.96|427.3|424.42|424.28|421.4|0
1648145400000|2022-03-24 18:10:00|426.69|423.81|427.14|424.26|429.42|426.54|426.54|423.66|0
1648145700000|2022-03-24 18:15:00|426.99|424.11|427.44|424.56|427.75|424.87|425.94|423.06|0
1648146000000|2022-03-24 18:20:00|427.22|424.34|428.96|426.08|429.87|426.99|427.22|424.34|0
1648146300000|2022-03-24 18:25:00|428.81|425.93|428.2|425.32|429.56|426.68|427.75|424.87|0
1648146600000|2022-03-24 18:30:00|428.05|425.17|429.56|426.68|430.17|427.29|427.44|424.56|0
1648146900000|2022-03-24 18:35:00|429.41|426.53|428.65|425.77|430.62|427.74|428.5|425.62|0
1648147200000|2022-03-24 18:40:00|428.5|425.62|429.1|426.22|429.56|426.68|428.19|425.31|0
1648147500000|2022-03-24 18:45:00|429.41|426.53|431.08|428.2|432.29|429.41|428.95|426.07|0
1648147800000|2022-03-24 18:50:00|430.77|427.89|428.34|425.46|430.92|428.04|427.58|424.7|0
1648148100000|2022-03-24 18:55:00|428.49|425.61|427.73|424.85|429.25|426.37|427.28|424.4|0
1648148400000|2022-03-24 19:00:00|427.96|425.08|428.64|425.76|430.16|427.28|427.28|424.4|0
1648148700000|2022-03-24 19:05:00|428.94|426.06|424.56|421.68|428.94|426.06|423.96|421.08|0
1648149000000|2022-03-24 19:10:00|424.86|421.98|423.95|421.07|425.01|422.13|423.95|421.07|0
1648149300000|2022-03-24 19:15:00|424.11|421.23|422.75|419.87|424.86|421.98|422.75|419.87|0
1648149600000|2022-03-24 19:20:00|422.45|419.57|420.2|417.32|422.75|419.87|420.05|417.17|0
1648149900000|2022-03-24 19:25:00|419.6|416.72|419.15|416.27|419.6|416.72|417.96|415.08|0
1648150200000|2022-03-24 19:30:00|418.85|415.97|420.65|417.77|421.69|418.81|418.26|415.38|0
1648150500000|2022-03-24 19:35:00|420.5|417.62|421.84|418.96|422.29|419.41|420.05|417.17|0
1648150800000|2022-03-24 19:40:00|421.99|419.11|420.94|418.06|423.64|420.76|420.94|418.06|0
1648151100000|2022-03-24 19:45:00|420.79|417.91|417.21|414.33|423.92|421.04|417.21|414.33|0
1648151400000|2022-03-24 19:50:00|416.38|413.5|417.77|414.89|418.22|415.34|413.47|410.59|0
1648151700000|2022-03-24 19:55:00|417.62|414.74|414.94|412.06|418.81|415.93|414.35|411.47|0
1648152000000|2022-03-24 20:00:00|414.2|411.32|413.9|411.02|414.94|412.06|413.31|410.43|0
1648152300000|2022-03-24 20:05:00|413.75|410.87|414.49|411.61|414.49|411.61|413.61|410.73|0
1648152600000|2022-03-24 20:10:00|414.64|411.76|416.69|413.81|418.84|415.96|414.49|411.61|0
1648152900000|2022-03-24 20:15:00|416.93|413.57|416.78|413.42|416.93|413.57|416.63|413.27|0
1648153200000|2022-03-24 20:20:00|416.63|413.27|415.15|411.79|416.63|413.27|414.86|411.5|0
1648153500000|2022-03-24 20:25:00|415.3|411.94|415|411.64|415.59|412.23|415|411.64|0
1648153800000|2022-03-24 20:30:00|415.08|411.72|415.15|411.79|415.15|411.79|414.56|411.2|0
1648154100000|2022-03-24 20:35:00|415|411.64|415|411.64|415.15|411.79|415|411.64|0
1648154400000|2022-03-24 20:40:00|414.85|411.49|415.14|411.78|415.14|411.78|414.85|411.49|0
1648155300000|2022-03-24 20:55:00|415.21|411.85|415.21|411.85|415.21|411.85|415.07|411.71|0
1648155600000|2022-03-24 21:00:00|415.16|411.8|415.37|412.01|415.39|412.03|415.16|411.8|0
1648155900000|2022-03-24 21:05:00|415.32|411.96|415.24|411.88|415.37|412.01|415.24|411.88|0
1648156200000|2022-03-24 21:10:00|415.43|412.07|415.26|411.9|415.43|412.07|415.24|411.88|0
1648156500000|2022-03-24 21:15:00|415.28|411.92|415.25|411.89|415.28|411.92|415.24|411.88|0
1648156800000|2022-03-24 21:20:00|415.19|411.83|415.21|411.85|415.3|411.94|415.08|411.72|0
1648157100000|2022-03-24 21:25:00|415.19|411.83|415.14|411.78|415.19|411.83|415.04|411.68|0
1648157400000|2022-03-24 21:30:00|415.3|411.94|415.31|411.95|415.32|411.96|415.3|411.94|0
1648157700000|2022-03-24 21:35:00|415.3|411.94|415.34|411.98|415.42|412.06|415.3|411.94|0
1648158000000|2022-03-24 21:40:00|415.42|412.06|415.63|412.27|415.63|412.27|415.42|412.06|0
1648158300000|2022-03-24 21:45:00|415.68|412.32|415.63|412.27|415.68|412.32|415.63|412.27|0
1648158600000|2022-03-24 21:50:00|415.61|412.25|415.22|411.86|415.61|412.25|415.22|411.86|0
1648158900000|2022-03-24 21:55:00|415.18|411.82|415.39|412.03|415.42|412.06|415.18|411.82|0
1648159200000|2022-03-24 22:00:00|415.19|411.83|414.97|411.61|416.23|412.87|414.53|411.17|0
1648159500000|2022-03-24 22:05:00|414.9|411.54|416.22|412.86|416.37|413.01|414.9|411.54|0
1648159800000|2022-03-24 22:10:00|416|412.64|416.96|413.6|417.33|413.97|416|412.64|0
1648160100000|2022-03-24 22:15:00|417.03|413.67|417.11|413.75|417.4|414.04|416.59|413.23|0
1648160400000|2022-03-24 22:20:00|417.18|413.82|417.03|413.67|417.18|413.82|416.58|413.22|0
1648160700000|2022-03-24 22:25:00|416.88|413.52|416.88|413.52|416.88|413.52|415.84|412.48|0
1648161000000|2022-03-24 22:30:00|416.96|413.6|417.62|414.26|417.62|414.26|416.88|413.52|0
1648161300000|2022-03-24 22:35:00|417.47|414.11|417.91|414.55|418.06|414.7|417.17|413.81|0
1648161600000|2022-03-24 22:40:00|417.99|414.63|417.91|414.55|418.06|414.7|417.76|414.4|0
1648161900000|2022-03-24 22:45:00|418.06|414.7|417.31|413.95|418.06|414.7|417.24|413.88|0
1648162200000|2022-03-24 22:50:00|417.46|414.1|417.46|414.1|417.61|414.25|417.02|413.66|0
1648162500000|2022-03-24 22:55:00|417.61|414.25|418.5|415.14|418.5|415.14|417.61|414.25|0
1648162800000|2022-03-24 23:00:00|418.43|415.07|418.64|415.28|418.64|415.28|418.2|414.84|0
1648163100000|2022-03-24 23:05:00|418.49|415.13|418.49|415.13|418.64|415.28|418.2|414.84|0
1648163400000|2022-03-24 23:10:00|418.64|415.28|419.38|416.02|419.68|416.32|418.64|415.28|0
1648163700000|2022-03-24 23:15:00|419.23|415.87|418.49|415.13|419.23|415.87|418.19|414.83|0
1648164000000|2022-03-24 23:20:00|418.42|415.06|417.45|414.09|418.64|415.28|417.45|414.09|0
1648164300000|2022-03-24 23:25:00|417.6|414.24|417.89|414.53|417.89|414.53|417.01|413.65|0
1648164600000|2022-03-24 23:30:00|417.97|414.61|418.19|414.83|418.34|414.98|417.6|414.24|0
1648164900000|2022-03-24 23:35:00|418.34|414.98|418.63|415.27|418.93|415.57|417.74|414.38|0
1648165200000|2022-03-24 23:40:00|418.78|415.42|418.18|414.82|419|415.64|418.18|414.82|0
1648165500000|2022-03-24 23:45:00|418.04|414.68|418.33|414.97|418.63|415.27|417.74|414.38|0
1648165800000|2022-03-24 23:50:00|418.48|415.12|418.33|414.97|418.63|415.27|417.89|414.53|0
1648166100000|2022-03-24 23:55:00|418.18|414.82|418.48|415.12|418.77|415.41|418.03|414.67|0
1648166400000|2022-03-25 00:00:00|418.62|415.26|419.96|416.6|420.26|416.9|418.48|415.12|0
1648166700000|2022-03-25 00:05:00|419.81|416.45|420.55|417.19|420.85|417.49|419.81|416.45|0
1648167000000|2022-03-25 00:10:00|420.85|417.49|421.44|418.08|421.74|418.38|420.4|417.04|0
1648167300000|2022-03-25 00:15:00|421.29|417.93|421.44|418.08|422.49|419.13|421.29|417.93|0
1648167600000|2022-03-25 00:20:00|421.29|417.93|422.04|418.68|422.19|418.83|420.99|417.63|0
1648167900000|2022-03-25 00:25:00|421.89|418.53|421.44|418.08|422.33|418.97|421.44|418.08|0
1648168200000|2022-03-25 00:30:00|421.59|418.23|421.14|417.78|421.59|418.23|420.69|417.33|0
1648168500000|2022-03-25 00:35:00|421.07|417.71|420.69|417.33|421.58|418.22|420.39|417.03|0
1648168800000|2022-03-25 00:40:00|420.54|417.18|420.69|417.33|420.77|417.41|420.09|416.73|0
1648169100000|2022-03-25 00:45:00|420.54|417.18|420.54|417.18|420.84|417.48|420.24|416.88|0
1648169400000|2022-03-25 00:50:00|420.39|417.03|421.13|417.77|421.58|418.22|420.39|417.03|0
1648169700000|2022-03-25 00:55:00|421.28|417.92|421.43|418.07|421.43|418.07|420.61|417.25|0
1648170000000|2022-03-25 01:00:00|421.58|418.22|421.13|417.77|422.02|418.66|420.53|417.17|0
1648170300000|2022-03-25 01:05:00|420.98|417.62|419.94|416.58|420.98|417.62|419.94|416.58|0
1648170600000|2022-03-25 01:10:00|420.08|416.72|419.93|416.57|420.23|416.87|419.49|416.13|0
1648170900000|2022-03-25 01:15:00|419.78|416.42|420.23|416.87|420.68|417.32|419.78|416.42|0
1648171200000|2022-03-25 01:20:00|420.08|416.72|421.05|417.69|421.72|418.36|420.08|416.72|0
1648171500000|2022-03-25 01:25:00|420.97|417.61|419.78|416.42|420.97|417.61|419.63|416.27|0
1648171800000|2022-03-25 01:30:00|419.93|416.57|419.93|416.57|420.67|417.31|419.63|416.27|0
1648172100000|2022-03-25 01:35:00|419.78|416.42|420.07|416.71|420.52|417.16|419.63|416.27|0
1648172400000|2022-03-25 01:40:00|420|416.64|419.11|415.75|420.22|416.86|419.11|415.75|0
1648172700000|2022-03-25 01:45:00|419.03|415.67|419.33|415.97|419.62|416.26|418.88|415.52|0
1648173000000|2022-03-25 01:50:00|419.48|416.12|411.65|408.29|419.48|416.12|411.35|407.99|0
1648173300000|2022-03-25 01:55:00|411.79|408.43|413.19|409.83|413.7|410.34|411.06|407.7|0
1648173600000|2022-03-25 02:00:00|413.26|409.9|414.22|410.86|414.22|410.86|413.26|409.9|0
1648173900000|2022-03-25 02:05:00|414.29|410.93|413.41|410.05|414.29|410.93|413.41|410.05|0
1648174200000|2022-03-25 02:10:00|413.63|410.27|414.73|411.37|415.03|411.67|413.55|410.19|0
1648174500000|2022-03-25 02:15:00|414.81|411.45|413.99|410.63|415.02|411.66|413.7|410.34|0
1648174800000|2022-03-25 02:20:00|414.14|410.78|415.02|411.66|415.32|411.96|414.14|410.78|0
1648175100000|2022-03-25 02:25:00|415.17|411.81|415.91|412.55|416.2|412.84|415.17|411.81|0
1648175400000|2022-03-25 02:30:00|416.05|412.69|416.05|412.69|417.09|413.73|415.9|412.54|0
1648175700000|2022-03-25 02:35:00|416.2|412.84|414.87|411.51|416.49|413.13|414.36|411|0
1648176000000|2022-03-25 02:40:00|414.72|411.36|415.6|412.24|415.98|412.62|414.57|411.21|0
1648176300000|2022-03-25 02:45:00|415.53|412.17|415.6|412.24|415.9|412.54|415.16|411.8|0
1648176600000|2022-03-25 02:50:00|415.46|412.1|415.45|412.09|416.05|412.69|414.86|411.5|0
1648176900000|2022-03-25 02:55:00|415.53|412.17|414.79|411.43|415.75|412.39|414.71|411.35|0
1648177200000|2022-03-25 03:00:00|414.71|411.35|414.42|411.06|415.23|411.87|414.42|411.06|0
1648177500000|2022-03-25 03:05:00|414.56|411.2|414.86|411.5|414.86|411.5|413.83|410.47|0
1648177800000|2022-03-25 03:10:00|415.01|411.65|415.59|412.23|416.19|412.83|415|411.64|0
1648178100000|2022-03-25 03:15:00|415.67|412.31|416.33|412.97|416.33|412.97|415.45|412.09|0
1648178400000|2022-03-25 03:20:00|416.41|413.05|416.62|413.26|417.22|413.86|416.33|412.97|0
1648178700000|2022-03-25 03:25:00|416.77|413.41|416.92|413.56|416.92|413.56|416.03|412.67|0
1648179000000|2022-03-25 03:30:00|416.77|413.41|416.25|412.89|416.77|413.41|415.88|412.52|0
1648179300000|2022-03-25 03:35:00|416.33|412.97|416.77|413.41|416.92|413.56|415.96|412.6|0
1648179600000|2022-03-25 03:40:00|416.7|413.34|417.8|414.44|418.18|414.82|416.7|413.34|0
1648179900000|2022-03-25 03:45:00|417.95|414.59|418.03|414.67|418.32|414.96|417.51|414.15|0
1648180200000|2022-03-25 03:50:00|417.95|414.59|417.58|414.22|418.1|414.74|417.35|413.99|0
1648180500000|2022-03-25 03:55:00|417.65|414.29|416.76|413.4|417.65|414.29|416.76|413.4|0
1648180800000|2022-03-25 04:00:00|417.06|413.7|416.46|413.1|417.2|413.84|416.39|413.03|0
1648181100000|2022-03-25 04:05:00|416.31|412.95|416.46|413.1|416.76|413.4|416.31|412.95|0
1648181400000|2022-03-25 04:10:00|416.31|412.95|415.72|412.36|416.31|412.95|415.13|411.77|0
1648181700000|2022-03-25 04:15:00|416.02|412.66|415.42|412.06|416.02|412.66|415.2|411.84|0
1648182000000|2022-03-25 04:20:00|415.28|411.92|415.42|412.06|415.57|412.21|415.13|411.77|0
1648182300000|2022-03-25 04:25:00|415.27|411.91|414.68|411.32|415.27|411.91|414.68|411.32|0
1648182600000|2022-03-25 04:30:00|414.76|411.4|414.97|411.61|415.12|411.76|414.24|410.88|0
1648182900000|2022-03-25 04:35:00|414.9|411.54|414.97|411.61|415.12|411.76|414.53|411.17|0
1648183200000|2022-03-25 04:40:00|415.05|411.69|414.38|411.02|415.12|411.76|413.94|410.58|0
1648183500000|2022-03-25 04:45:00|414.53|411.17|413.79|410.43|414.68|411.32|413.5|410.14|0
1648183800000|2022-03-25 04:50:00|413.94|410.58|413.49|410.13|413.94|410.58|413.2|409.84|0
1648184100000|2022-03-25 04:55:00|413.42|410.06|411.63|408.27|414.71|411.35|410.17|406.81|0
1648184400000|2022-03-25 05:00:00|411.48|408.12|412.5|409.14|412.94|409.58|411.48|408.12|0
1648184700000|2022-03-25 05:05:00|412.36|409|413.38|410.02|413.38|410.02|412.21|408.85|0
1648185000000|2022-03-25 05:10:00|413.53|410.17|413.08|409.72|413.82|410.46|412.79|409.43|0
1648185300000|2022-03-25 05:15:00|413.23|409.87|414.11|410.75|414.4|411.04|413.08|409.72|0
1648185600000|2022-03-25 05:20:00|413.96|410.6|413.81|410.45|414.26|410.9|413.08|409.72|0
1648185900000|2022-03-25 05:25:00|413.67|410.31|414.48|411.12|414.84|411.48|412.93|409.57|0
1648186200000|2022-03-25 05:30:00|414.55|411.19|415.36|412|416.02|412.66|414.48|411.12|0
1648186500000|2022-03-25 05:35:00|415.28|411.92|415.13|411.77|416.01|412.65|415.13|411.77|0
1648186800000|2022-03-25 05:40:00|415.28|411.92|416.16|412.8|416.6|413.24|415.28|411.92|0
1648187100000|2022-03-25 05:45:00|416.09|412.73|415.13|411.77|416.31|412.95|414.69|411.33|0
1648187400000|2022-03-25 05:50:00|414.98|411.62|415.2|411.84|416.01|412.65|414.83|411.47|0
1648187700000|2022-03-25 05:55:00|415.13|411.77|415.27|411.91|415.71|412.35|414.39|411.03|0
1648188000000|2022-03-25 06:00:00|415.12|411.76|415.05|411.69|415.42|412.06|414.24|410.88|0
1648188300000|2022-03-25 06:05:00|415.12|411.76|415.41|412.05|415.56|412.2|414.53|411.17|0
1648188600000|2022-03-25 06:10:00|415.2|411.84|414.46|411.1|415.2|411.84|413.94|410.58|0
1648188900000|2022-03-25 06:15:00|414.31|410.95|413.94|410.58|414.31|410.95|413.73|410.37|0
1648189200000|2022-03-25 06:20:00|413.87|410.51|413.58|410.22|414.23|410.87|413.35|409.99|0
1648189500000|2022-03-25 06:25:00|413.65|410.29|414.16|410.8|414.53|411.17|413.5|410.14|0
1648189800000|2022-03-25 06:30:00|414.08|410.72|414.08|410.72|414.45|411.09|413.94|410.58|0
1648190100000|2022-03-25 06:35:00|413.94|410.58|414.82|411.46|415.04|411.68|413.94|410.58|0
1648190400000|2022-03-25 06:40:00|414.67|411.31|415.11|411.75|415.4|412.04|414.37|411.01|0
1648190700000|2022-03-25 06:45:00|415.4|412.04|415.18|411.82|415.55|412.19|415.11|411.75|0
1648191000000|2022-03-25 06:50:00|415.11|411.75|414.52|411.16|415.4|412.04|414.52|411.16|0
1648191300000|2022-03-25 06:55:00|414.66|411.3|413.19|409.83|414.96|411.6|413.19|409.83|0
1648191600000|2022-03-25 07:00:00|413.34|409.98|414.37|411.01|415.1|411.74|413.34|409.98|0
1648191900000|2022-03-25 07:05:00|414.13|411.25|415.74|412.86|415.89|413.01|414.13|411.25|0
1648192200000|2022-03-25 07:10:00|415.59|412.71|414.27|411.39|415.74|412.86|414.27|411.39|0
1648192500000|2022-03-25 07:15:00|414.12|411.24|417.38|414.5|417.74|414.86|413.97|411.09|0
1648192800000|2022-03-25 07:20:00|417.3|414.42|417.74|414.86|418.77|415.89|417.15|414.27|0
1648193100000|2022-03-25 07:25:00|417.89|415.01|418.62|415.74|418.77|415.89|417.74|414.86|0
1648193400000|2022-03-25 07:30:00|418.47|415.59|417.74|414.86|418.62|415.74|417.59|414.71|0
1648193700000|2022-03-25 07:35:00|417.81|414.93|418.03|415.15|418.62|415.74|417.44|414.56|0
1648194000000|2022-03-25 07:40:00|417.88|415|418.17|415.29|418.47|415.59|417.37|414.49|0
1648194300000|2022-03-25 07:45:00|418.25|415.37|418.17|415.29|418.32|415.44|417.44|414.56|0
1648194600000|2022-03-25 07:50:00|418.1|415.22|417.14|414.26|418.17|415.29|416.85|413.97|0
1648194900000|2022-03-25 07:55:00|417.22|414.34|415.82|412.94|417.36|414.48|415.75|412.87|0
1648195200000|2022-03-25 08:00:00|416.26|413.38|417.72|414.84|417.72|414.84|415.37|412.49|0
1648195500000|2022-03-25 08:05:00|417.87|414.99|421.71|418.83|422.38|419.5|417.87|414.99|0
1648195800000|2022-03-25 08:10:00|421.86|418.98|425.2|422.32|425.2|422.32|421.71|418.83|0
1648196100000|2022-03-25 08:15:00|425.12|422.24|426.6|423.72|427.45|424.57|423.72|420.84|0
1648196400000|2022-03-25 08:20:00|426.45|423.57|425.33|422.45|426.75|423.87|424.81|421.93|0
1648196700000|2022-03-25 08:25:00|425.25|422.37|424.81|421.93|425.48|422.6|424.36|421.48|0
1648197000000|2022-03-25 08:30:00|424.88|422|424.06|421.18|425.55|422.67|423.91|421.03|0
1648197300000|2022-03-25 08:35:00|423.91|421.03|423.91|421.03|424.36|421.48|423.46|420.58|0
1648197600000|2022-03-25 08:40:00|423.84|420.96|422.72|419.84|424.65|421.77|422.57|419.69|0
1648197900000|2022-03-25 08:45:00|422.57|419.69|423.16|420.28|423.46|420.58|422.57|419.69|0
1648198200000|2022-03-25 08:50:00|423.31|420.43|422.12|419.24|423.31|420.43|421.98|419.1|0
1648198500000|2022-03-25 08:55:00|422.2|419.32|421.83|418.95|422.42|419.54|421.23|418.35|0
1648198800000|2022-03-25 09:00:00|421.75|418.87|423.01|420.13|425.39|422.51|419.02|416.14|0
1648199100000|2022-03-25 09:05:00|423.24|420.36|424.94|422.06|424.94|422.06|423.16|420.28|0
1648199400000|2022-03-25 09:10:00|424.79|421.91|423.38|420.5|425.09|422.21|423.3|420.42|0
1648199700000|2022-03-25 09:15:00|423.6|420.72|421.67|418.79|423.6|420.72|421.67|418.79|0
1648200000000|2022-03-25 09:20:00|421.75|418.87|421.22|418.34|422.11|419.23|420.93|418.05|0
1648200300000|2022-03-25 09:25:00|421.3|418.42|421.81|418.93|422.26|419.38|421.08|418.2|0
1648200600000|2022-03-25 09:30:00|421.89|419.01|423|420.12|423.15|420.27|421.07|418.19|0
1648200900000|2022-03-25 09:35:00|422.85|419.97|420.92|418.04|423.22|420.34|420.78|417.9|0
1648201200000|2022-03-25 09:40:00|420.7|417.82|420.18|417.3|421.07|418.19|420.18|417.3|0
1648201500000|2022-03-25 09:45:00|420.33|417.45|419.3|416.42|420.33|417.45|418.56|415.68|0
1648201800000|2022-03-25 09:50:00|419.15|416.27|418.26|415.38|419.59|416.71|418.11|415.23|0
1648202100000|2022-03-25 09:55:00|418.41|415.53|418.26|415.38|418.56|415.68|418.11|415.23|0
1648202400000|2022-03-25 10:00:00|418.11|415.23|418.99|416.11|419.14|416.26|417.38|414.5|0
1648202700000|2022-03-25 10:05:00|418.85|415.97|418.4|415.52|418.99|416.11|418.11|415.23|0
1648203000000|2022-03-25 10:10:00|418.48|415.6|418.52|415.64|420.02|417.14|417.78|414.9|0
1648203300000|2022-03-25 10:15:00|418.67|415.79|417.93|415.05|418.67|415.79|417.78|414.9|0
1648203600000|2022-03-25 10:20:00|417.78|414.9|417.93|415.05|418.22|415.34|416.9|414.02|0
1648203900000|2022-03-25 10:25:00|418|415.12|416.82|413.94|418.15|415.27|416.6|413.72|0
1648204200000|2022-03-25 10:30:00|416.89|414.01|417.33|414.45|417.48|414.6|416.45|413.57|0
1648204500000|2022-03-25 10:35:00|417.19|414.31|417.63|414.75|417.92|415.04|417.04|414.16|0
1648204800000|2022-03-25 10:40:00|417.56|414.68|417.18|414.3|417.77|414.89|416.89|414.01|0
1648205100000|2022-03-25 10:45:00|417.33|414.45|417.7|414.82|417.92|415.04|416.74|413.86|0
1648205400000|2022-03-25 10:50:00|417.55|414.67|416.3|413.42|417.62|414.74|416.3|413.42|0
1648205700000|2022-03-25 10:55:00|416.37|413.49|413.8|410.92|416.44|413.56|413.74|410.86|0
1648206000000|2022-03-25 11:00:00|413.88|411|414.83|411.95|414.83|411.95|413.88|411|0
1648206300000|2022-03-25 11:05:00|414.68|411.8|415.56|412.68|416.19|413.31|414.06|411.18|0
1648206600000|2022-03-25 11:10:00|415.42|412.54|416.88|414|416.88|414|414.83|411.95|0
1648206900000|2022-03-25 11:15:00|417.32|414.44|416.29|413.41|417.55|414.67|415.56|412.68|0
1648207200000|2022-03-25 11:20:00|416.37|413.49|413.73|410.85|416.44|413.56|413.44|410.56|0
1648207500000|2022-03-25 11:25:00|413.8|410.92|410.16|407.28|414.1|411.22|409.22|406.34|0
1648207800000|2022-03-25 11:30:00|410.31|407.43|411.03|408.15|411.33|408.45|410.16|407.28|0
1648208100000|2022-03-25 11:35:00|411.18|408.3|412.2|409.32|412.2|409.32|411.03|408.15|0
1648208400000|2022-03-25 11:40:00|412.34|409.46|411.61|408.73|412.34|409.46|411.61|408.73|0
1648208700000|2022-03-25 11:45:00|411.47|408.59|411.32|408.44|411.76|408.88|410.74|407.86|0
1648209000000|2022-03-25 11:50:00|411.25|408.37|410.41|407.53|411.32|408.44|408.93|406.05|0
1648209300000|2022-03-25 11:55:00|410.27|407.39|410.56|407.68|411.14|408.26|409.54|406.66|0
1648209600000|2022-03-25 12:00:00|410.85|407.97|411.14|408.26|411.36|408.48|410.7|407.82|0
1648209900000|2022-03-25 12:05:00|411.28|408.4|410.99|408.11|411.28|408.4|410.34|407.46|0
1648210200000|2022-03-25 12:10:00|410.84|407.96|410.84|407.96|411.72|408.84|410.7|407.82|0
1648210500000|2022-03-25 12:15:00|410.99|408.11|410.55|407.67|411.5|408.62|410.55|407.67|0
1648210800000|2022-03-25 12:20:00|410.26|407.38|410.4|407.52|410.99|408.11|409.97|407.09|0
1648211100000|2022-03-25 12:25:00|410.26|407.38|410.84|407.96|410.98|408.1|410.26|407.38|0
1648211400000|2022-03-25 12:30:00|410.91|408.03|411.56|408.68|412.29|409.41|410.69|407.81|0
1648211700000|2022-03-25 12:35:00|411.71|408.83|412.73|409.85|412.73|409.85|411.56|408.68|0
1648212000000|2022-03-25 12:40:00|413.16|410.28|411.27|408.39|413.16|410.28|411.27|408.39|0
1648212300000|2022-03-25 12:45:00|411.2|408.32|411.27|408.39|411.56|408.68|410.98|408.1|0
1648212600000|2022-03-25 12:50:00|411.41|408.53|411.17|408.77|411.41|408.92|411.02|408.39|0
1648212900000|2022-03-25 12:55:00|411.02|408.62|410.88|408.48|411.32|408.92|410.59|408.19|0
1648213200000|2022-03-25 13:00:00|411.02|408.62|412.33|409.93|412.48|410.08|410.88|408.48|0
1648213500000|2022-03-25 13:05:00|412.19|409.79|412.33|409.93|412.77|410.37|411.6|409.2|0
1648213800000|2022-03-25 13:10:00|412.18|409.78|412.4|410|412.62|410.22|411.89|409.49|0
1648214100000|2022-03-25 13:15:00|412.47|410.07|412.62|410.22|412.91|410.51|412.18|409.78|0
1648214400000|2022-03-25 13:20:00|412.55|410.15|413.64|411.24|413.78|411.38|412.47|410.07|0
1648214700000|2022-03-25 13:25:00|413.57|411.17|415.54|413.14|416.12|413.72|413.49|411.09|0
1648215000000|2022-03-25 13:30:00|415.76|413.36|415.1|412.7|416.27|413.87|413.34|410.94|0
1648215300000|2022-03-25 13:35:00|415.53|413.13|418.62|416.22|418.62|416.22|414.95|412.55|0
1648215600000|2022-03-25 13:40:00|418.76|416.36|417|414.6|420.09|417.69|416.12|413.72|0
1648215900000|2022-03-25 13:45:00|416.56|414.16|414|411.6|418.17|415.77|412.75|410.35|0
1648216200000|2022-03-25 13:50:00|413.77|411.37|413.33|410.93|415.38|412.98|412.46|410.06|0
1648216500000|2022-03-25 13:55:00|413.04|410.64|416.85|414.45|418.02|415.62|412.9|410.5|0
1648216800000|2022-03-25 14:00:00|416.63|414.23|417.21|414.81|419.05|416.65|416.33|413.93|0
1648217100000|2022-03-25 14:05:00|417.14|414.74|414.94|412.54|418.02|415.62|414.64|412.24|0
1648217400000|2022-03-25 14:10:00|415.08|412.68|415.37|412.97|415.6|413.2|413.47|411.07|0
1648217700000|2022-03-25 14:15:00|415.81|413.41|412.89|410.49|416.4|414|412.6|410.2|0
1648218000000|2022-03-25 14:20:00|412.74|410.34|405.23|402.83|413.03|410.63|404.48|402.08|0
1648218300000|2022-03-25 14:25:00|405.38|402.98|407.7|405.3|407.7|405.3|405.23|402.83|0
1648218600000|2022-03-25 14:30:00|407.56|405.16|404.8|402.4|407.7|405.3|404.8|402.4|0
1648218900000|2022-03-25 14:35:00|404.51|402.11|404.5|402.1|404.51|402.11|402.92|400.52|0
1648219200000|2022-03-25 14:40:00|404.58|402.18|401.9|399.5|405.08|402.68|401.33|398.93|0
1648219500000|2022-03-25 14:45:00|402.19|399.79|403.78|401.38|404.26|401.86|401.9|399.5|0
1648219800000|2022-03-25 14:50:00|403.63|401.23|405.8|403.4|406.67|404.27|402.91|400.51|0
1648220100000|2022-03-25 14:55:00|405.94|403.54|405.65|403.25|406.67|404.27|404.64|402.24|0
1648220400000|2022-03-25 15:00:00|405.15|402.75|408.7|406.3|410.16|407.76|404.64|402.24|0
1648220700000|2022-03-25 15:05:00|408.85|406.45|415.57|413.17|415.57|413.17|408.12|405.72|0
1648221000000|2022-03-25 15:10:00|415.72|413.32|417.05|414.65|420.6|418.2|415.1|412.7|0
1648221300000|2022-03-25 15:15:00|417.19|414.79|419.56|417.16|419.85|417.45|415.12|412.72|0
1648221600000|2022-03-25 15:20:00|419.71|417.31|423.12|420.72|423.12|420.72|419.41|417.01|0
1648221900000|2022-03-25 15:25:00|423.27|420.87|426|423.6|429.73|427.33|421.67|419.27|0
1648222200000|2022-03-25 15:30:00|426.14|423.74|425.4|423|428.38|425.98|424.36|421.96|0
1648222500000|2022-03-25 15:35:00|425.1|422.7|424.5|422.1|425.99|423.59|423.46|421.06|0
1648222800000|2022-03-25 15:40:00|424.8|422.4|420.43|418.03|424.8|422.4|420.35|417.95|0
1648223100000|2022-03-25 15:45:00|420.35|417.95|424.2|421.8|424.5|422.1|420.35|417.95|0
1648223400000|2022-03-25 15:50:00|424.05|421.65|423.9|421.5|424.2|421.8|420.5|418.1|0
1648223700000|2022-03-25 15:55:00|424.05|421.65|424.79|422.39|427.48|425.08|423.46|421.06|0
1648224000000|2022-03-25 16:00:00|425.24|422.84|424.79|422.39|426.43|424.03|423.75|421.35|0
1648224300000|2022-03-25 16:05:00|424.49|422.09|421.52|419.12|424.49|422.09|420.19|417.79|0
1648224600000|2022-03-25 16:10:00|421.38|418.98|419.16|416.76|421.6|419.2|419.01|416.61|0
1648224900000|2022-03-25 16:15:00|418.86|416.46|418.71|416.31|421.52|419.12|418.42|416.02|0
1648225200000|2022-03-25 16:20:00|418.79|416.39|418.79|416.39|420.9|418.5|417.02|414.62|0
1648225500000|2022-03-25 16:25:00|418.5|416.1|417.76|415.36|420.87|418.47|417.17|414.77|0
1648225800000|2022-03-25 16:30:00|417.61|415.21|417.9|415.5|420.27|417.87|417.61|415.21|0
1648226100000|2022-03-25 16:35:00|418.05|415.65|422.64|420.24|423.54|421.14|418.05|415.65|0
1648226400000|2022-03-25 16:40:00|422.79|420.39|421.01|418.61|422.94|420.54|421.01|418.61|0
1648226700000|2022-03-25 16:45:00|420.86|418.46|419.16|416.76|421.16|418.76|417.9|415.5|0
1648227000000|2022-03-25 16:50:00|419.08|416.68|420.41|418.01|421.75|419.35|416.72|414.32|0
1648227300000|2022-03-25 16:55:00|420.56|418.16|419.23|416.83|422.34|419.94|418.49|416.09|0
1648227600000|2022-03-25 17:00:00|418.93|416.53|416.9|414.5|421.74|419.34|416.46|414.06|0
1648227900000|2022-03-25 17:05:00|416.98|414.58|417.05|414.65|418.39|415.99|415.86|413.46|0
1648228200000|2022-03-25 17:10:00|417.35|414.95|418.53|416.13|419.72|417.32|417.2|414.8|0
1648228500000|2022-03-25 17:15:00|418.38|415.98|413.5|411.1|418.38|415.98|412.61|410.21|0
1648228800000|2022-03-25 17:20:00|413.35|410.95|418.53|416.13|418.68|416.28|412.76|410.36|0
1648229100000|2022-03-25 17:25:00|418.38|415.98|417.49|415.09|419.12|416.72|417.49|415.09|0
1648229400000|2022-03-25 17:30:00|417.27|414.87|414.97|412.57|417.34|414.94|414.82|412.42|0
1648229700000|2022-03-25 17:35:00|414.82|412.42|414.52|412.12|415.85|413.45|414.08|411.68|0
1648230000000|2022-03-25 17:40:00|414.38|411.98|413.93|411.53|416.74|414.34|413.64|411.24|0
1648230300000|2022-03-25 17:45:00|413.78|411.38|413.34|410.94|415.26|412.86|412.9|410.5|0
1648230600000|2022-03-25 17:50:00|413.19|410.79|412.01|409.61|413.34|410.94|411.87|409.47|0
1648230900000|2022-03-25 17:55:00|411.87|409.47|409.22|406.82|412.01|409.61|408.78|406.38|0
1648231200000|2022-03-25 18:00:00|409.08|406.68|407.91|405.51|410.4|408|407.32|404.92|0
1648231500000|2022-03-25 18:05:00|407.76|405.36|406.96|404.56|408.05|405.65|406.59|404.19|0
1648231800000|2022-03-25 18:10:00|406.74|404.34|407.61|405.21|408.78|406.38|406.3|403.9|0
1648232100000|2022-03-25 18:15:00|407.46|405.06|409|406.6|409.07|406.67|406.88|404.48|0
1648232400000|2022-03-25 18:20:00|408.78|406.38|407.9|405.5|408.92|406.52|407.46|405.06|0
1648232700000|2022-03-25 18:25:00|407.75|405.35|407.02|404.62|408.63|406.23|406.44|404.04|0
1648233000000|2022-03-25 18:30:00|406.87|404.47|406.29|403.89|407.02|404.62|404.98|402.58|0
1648233300000|2022-03-25 18:35:00|406.44|404.04|406.58|404.18|407.31|404.91|405.41|403.01|0
1648233600000|2022-03-25 18:40:00|406.72|404.32|406.14|403.74|407.89|405.49|406.14|403.74|0
1648233900000|2022-03-25 18:45:00|405.99|403.59|406.58|404.18|407.16|404.76|405.27|402.87|0
1648234200000|2022-03-25 18:50:00|406.28|403.88|404.97|402.57|406.87|404.47|404.68|402.28|0
1648234500000|2022-03-25 18:55:00|404.83|402.43|405.99|403.59|406.43|404.03|404.25|401.85|0
1648234800000|2022-03-25 19:00:00|405.92|403.52|407.81|405.41|410.83|408.43|405.55|403.15|0
1648235100000|2022-03-25 19:05:00|407.51|405.11|410.16|407.76|411.04|408.64|407.22|404.82|0
1648235400000|2022-03-25 19:10:00|409.57|407.17|407.36|404.96|410.3|407.9|407.22|404.82|0
1648235700000|2022-03-25 19:15:00|407.07|404.67|410.45|408.05|410.74|408.34|406.78|404.38|0
1648236000000|2022-03-25 19:20:00|410.23|407.83|412.22|409.82|414.14|411.74|410.15|407.75|0
1648236300000|2022-03-25 19:25:00|412.07|409.67|415.03|412.63|415.32|412.92|411.63|409.23|0
1648236600000|2022-03-25 19:30:00|415.17|412.77|414.73|412.33|416.96|414.56|413.54|411.14|0
1648236900000|2022-03-25 19:35:00|414.88|412.48|414.13|411.73|415.62|413.22|411.92|409.52|0
1648237200000|2022-03-25 19:40:00|413.84|411.44|411.32|408.92|413.98|411.58|408.82|406.42|0
1648237500000|2022-03-25 19:45:00|411.18|408.78|406.55|404.15|411.18|408.78|406.47|404.07|0
1648237800000|2022-03-25 19:50:00|406.47|404.07|403.84|401.44|407.35|404.95|403.7|401.3|0
1648238100000|2022-03-25 19:55:00|403.7|401.3|400.35|397.95|403.99|401.59|398.91|396.51|0
1648238400000|2022-03-25 20:00:00|399.49|397.09|400.06|397.66|401.95|399.55|399.49|397.09|0
1648238700000|2022-03-25 20:05:00|400.21|397.81|400.93|398.53|400.93|398.53|399.77|397.37|0
1648239000000|2022-03-25 20:10:00|400.79|398.39|400.2|397.8|400.93|398.53|400.06|397.66|0
1648451100000|2022-03-28 07:05:00|409.47|406.67|408.1|405.7|409.47|407.01|406.86|404.46|0
1648451400000|2022-03-28 07:10:00|408.17|405.77|409.48|407.08|410.65|408.25|408.02|405.62|0
1648451700000|2022-03-28 07:15:00|409.41|407.01|410.14|407.74|410.35|407.95|408.6|406.2|0
1648452000000|2022-03-28 07:20:00|410.35|407.95|409.62|407.22|410.94|408.54|408.89|406.49|0
1648452300000|2022-03-28 07:25:00|409.48|407.08|406.34|403.94|409.48|407.08|405.75|403.35|0
1648452600000|2022-03-28 07:30:00|406.27|403.87|404.74|402.34|406.27|403.87|404.59|402.19|0
1648452900000|2022-03-28 07:35:00|404.67|402.27|406.84|404.44|406.84|404.44|404.59|402.19|0
1648453200000|2022-03-28 07:40:00|406.91|404.51|406.99|404.59|407.93|405.53|406.48|404.08|0
1648453500000|2022-03-28 07:45:00|406.84|404.44|408.22|405.82|408.66|406.26|406.7|404.3|0
1648453800000|2022-03-28 07:50:00|408.51|406.11|407.93|405.53|408.8|406.4|407.35|404.95|0
1648454100000|2022-03-28 07:55:00|408|405.6|407.2|404.8|408.73|406.33|406.84|404.44|0
1648454400000|2022-03-28 08:00:00|407.34|404.94|409.68|407.28|410.11|407.71|407.34|404.94|0
1648454700000|2022-03-28 08:05:00|409.82|407.42|409.67|407.27|410.85|408.45|409.38|406.98|0
1648455000000|2022-03-28 08:10:00|409.97|407.57|408.5|406.1|409.97|407.57|408.5|406.1|0
1648455300000|2022-03-28 08:15:00|408.65|406.25|406.17|403.77|408.65|406.25|405.74|403.34|0
1648455600000|2022-03-28 08:20:00|406.61|404.21|406.9|404.5|407.63|405.23|406.32|403.92|0
1648455900000|2022-03-28 08:25:00|406.68|404.28|405.12|402.72|408.23|405.83|404.98|402.58|0
1648456200000|2022-03-28 08:30:00|405.05|402.65|406.57|404.17|406.86|404.46|404.98|402.58|0
1648456500000|2022-03-28 08:35:00|406.72|404.32|405.26|402.86|407.01|404.61|405.26|402.86|0
1648456800000|2022-03-28 08:40:00|405.34|402.94|404.1|401.7|405.41|403.01|404.03|401.63|0
1648457100000|2022-03-28 08:45:00|403.96|401.56|402.51|400.11|404.39|401.99|401.79|399.39|0
1648457400000|2022-03-28 08:50:00|402.65|400.25|401.18|398.78|404.5|402.1|400.89|398.49|0
1648457700000|2022-03-28 08:55:00|401.03|398.63|399.73|397.33|401.18|398.78|399.52|397.12|0
1648458000000|2022-03-28 09:00:00|399.81|397.41|402.18|399.78|402.33|399.93|399.81|397.41|0
1648458300000|2022-03-28 09:05:00|402.11|399.71|403.34|400.94|403.92|401.52|401.97|399.57|0
1648458600000|2022-03-28 09:10:00|403.48|401.08|404.49|402.09|404.49|402.09|403.48|401.08|0
1648458900000|2022-03-28 09:15:00|404.42|402.02|405.65|403.25|406.02|403.62|404.2|401.8|0
1648459200000|2022-03-28 09:20:00|405.51|403.11|404.78|402.38|406.38|403.98|404.64|402.24|0
1648459500000|2022-03-28 09:25:00|404.71|402.31|403.76|401.36|404.78|402.38|403.76|401.36|0
1648459800000|2022-03-28 09:30:00|403.91|401.51|402.89|400.49|404.2|401.8|402.89|400.49|0
1648460100000|2022-03-28 09:35:00|402.82|400.42|402.39|399.99|402.97|400.57|401.59|399.19|0
1648460400000|2022-03-28 09:40:00|402.17|399.77|401.73|399.33|402.17|399.77|401.45|399.05|0
1648460700000|2022-03-28 09:45:00|401.81|399.41|402.6|400.2|402.82|400.42|401.45|399.05|0
1648461000000|2022-03-28 09:50:00|402.45|400.05|403.54|401.14|403.9|401.5|402.38|399.98|0
1648461300000|2022-03-28 09:55:00|403.47|401.07|403.25|400.85|403.9|401.5|402.74|400.34|0
1648461600000|2022-03-28 10:00:00|403.32|400.92|402.45|400.05|404.62|402.22|402.38|399.98|0
1648461900000|2022-03-28 10:05:00|402.59|400.19|403.03|400.63|403.17|400.77|402.3|399.9|0
1648462200000|2022-03-28 10:10:00|403.17|400.77|401.87|399.47|403.46|401.06|401.87|399.47|0
1648462500000|2022-03-28 10:15:00|402.01|399.61|401.29|398.89|402.16|399.76|401|398.6|0
1648462800000|2022-03-28 10:20:00|401.43|399.03|400.42|398.02|402.15|399.75|400.42|398.02|0
1648463100000|2022-03-28 10:25:00|400.5|398.1|402.73|400.33|402.87|400.47|400.42|398.02|0
1648463400000|2022-03-28 10:30:00|402.66|400.26|402.66|400.26|403.16|400.76|402.23|399.83|0
1648463700000|2022-03-28 10:35:00|402.58|400.18|401.79|399.39|403.31|400.91|401.64|399.24|0
1648464000000|2022-03-28 10:40:00|401.71|399.31|400.85|398.45|401.71|399.31|400.13|397.73|0
1648464300000|2022-03-28 10:45:00|400.99|398.59|399.84|397.44|401.28|398.88|399.41|397.01|0
1648464600000|2022-03-28 10:50:00|399.98|397.58|400.55|398.15|400.84|398.44|399.4|397|0
1648464900000|2022-03-28 10:55:00|400.49|398.09|400.48|398.08|401.71|399.31|400.2|397.8|0
1648465200000|2022-03-28 11:00:00|400.12|397.72|398.82|396.42|400.27|397.87|398.82|396.42|0
1648465500000|2022-03-28 11:05:00|398.97|396.57|397.83|395.43|399.57|397.17|397.68|395.28|0
1648465800000|2022-03-28 11:10:00|397.68|395.28|397.97|395.57|398.76|396.36|396.97|394.57|0
1648466100000|2022-03-28 11:15:00|398.04|395.64|396.25|393.85|398.11|395.71|396.25|393.85|0
1648466400000|2022-03-28 11:20:00|396.39|393.99|396.53|394.13|397.11|394.71|396.1|393.7|0
1648466700000|2022-03-28 11:25:00|396.46|394.06|396.1|393.7|396.67|394.27|396.1|393.7|0
1648467000000|2022-03-28 11:30:00|396.24|393.84|395.24|392.84|396.24|393.84|394.96|392.56|0
1648467300000|2022-03-28 11:35:00|395.1|392.7|394.81|392.41|395.38|392.98|394.1|391.7|0
1648467600000|2022-03-28 11:40:00|394.95|392.55|394.76|392.36|396.14|393.74|394.76|392.36|0
1648467900000|2022-03-28 11:45:00|394.7|392.3|395.2|392.8|395.92|393.52|394.62|392.22|0
1648468200000|2022-03-28 11:50:00|395.06|392.66|395.63|393.23|396.2|393.8|395.06|392.66|0
1648468500000|2022-03-28 11:55:00|395.7|393.3|395.13|392.73|396.13|393.73|394.92|392.52|0
1648468800000|2022-03-28 12:00:00|395.2|392.8|396.2|393.8|396.63|394.23|394.77|392.37|0
1648469100000|2022-03-28 12:05:00|396.41|394.01|396.77|394.37|396.77|394.37|395.91|393.51|0
1648469400000|2022-03-28 12:10:00|396.91|394.51|397.19|394.79|397.48|395.08|396.62|394.22|0
1648469700000|2022-03-28 12:15:00|397.05|394.65|398.27|395.87|398.27|395.87|396.76|394.36|0
1648470000000|2022-03-28 12:20:00|398.34|395.94|400.05|397.65|400.2|397.8|398.34|395.94|0
1648470300000|2022-03-28 12:25:00|399.98|397.58|399.04|396.64|399.98|397.58|398.61|396.21|0
1648470600000|2022-03-28 12:30:00|398.9|396.5|399.33|396.93|399.62|397.22|398.61|396.21|0
1648470900000|2022-03-28 12:35:00|399.19|396.79|400.48|398.08|400.62|398.22|399.19|396.79|0
1648471200000|2022-03-28 12:40:00|400.41|398.01|401.92|399.52|402.64|400.24|400.41|398.01|0
1648471500000|2022-03-28 12:45:00|402.07|399.67|403.28|400.88|403.28|400.88|401.19|398.79|0
1648471800000|2022-03-28 12:50:00|403.14|400.74|403.28|400.88|404.22|401.82|402.99|400.59|0
1648472100000|2022-03-28 12:55:00|403.42|401.02|403.28|400.88|403.86|401.46|402.56|400.16|0
1648472400000|2022-03-28 13:00:00|403.13|400.73|404|401.6|404.44|402.04|402.7|400.3|0
1648472700000|2022-03-28 13:05:00|403.71|401.31|403.27|400.87|403.93|401.53|402.12|399.72|0
1648473000000|2022-03-28 13:10:00|403.13|400.73|403.42|401.02|405.88|403.48|403.13|400.73|0
1648473300000|2022-03-28 13:15:00|403.27|400.87|403.56|401.16|403.85|401.45|402.41|400.01|0
1648473600000|2022-03-28 13:20:00|403.85|401.45|404.86|402.46|404.86|402.46|403.42|401.02|0
1648473900000|2022-03-28 13:25:00|404.72|402.32|405.58|403.18|406.46|404.06|404.72|402.32|0
1648474200000|2022-03-28 13:30:00|405|402.6|405.87|403.47|407.47|405.07|403.41|401.01|0
1648474500000|2022-03-28 13:35:00|406.16|403.76|404.2|401.8|406.31|403.91|402.83|400.43|0
1648474800000|2022-03-28 13:40:00|404.63|402.23|403.62|401.22|405.21|402.81|401.89|399.49|0
1648475100000|2022-03-28 13:45:00|403.48|401.08|403.91|401.51|404.92|402.52|402.75|400.35|0
1648475400000|2022-03-28 13:50:00|403.62|401.22|398.47|396.07|404.05|401.65|398.12|395.72|0
1648475700000|2022-03-28 13:55:00|398.55|396.15|396.18|393.78|399.34|396.94|395.47|393.07|0
1648476000000|2022-03-28 14:00:00|396.04|393.64|400.66|398.26|403.11|400.71|395.89|393.49|0
1648476300000|2022-03-28 14:05:00|400.23|397.83|400.45|398.05|401.95|399.55|398.01|395.61|0
1648476600000|2022-03-28 14:10:00|400.37|397.97|401.66|399.26|401.74|399.34|399.65|397.25|0
1648476900000|2022-03-28 14:15:00|401.23|398.83|402.24|399.84|403.68|401.28|400.08|397.68|0
1648477200000|2022-03-28 14:20:00|401.66|399.26|402.54|400.14|405.17|402.77|401.37|398.97|0
1648477500000|2022-03-28 14:25:00|402.39|399.99|400.95|398.55|404.85|402.45|400.81|398.41|0
1648477800000|2022-03-28 14:30:00|400.38|397.98|403.83|401.43|404.05|401.65|399.23|396.83|0
1648478100000|2022-03-28 14:35:00|403.11|400.71|403.83|401.43|405.57|403.17|401.96|399.56|0
1648478400000|2022-03-28 14:40:00|403.4|401|402.1|399.7|404.27|401.87|401.67|399.27|0
1648478700000|2022-03-28 14:45:00|401.95|399.55|399.65|397.25|401.95|399.55|398.36|395.96|0
1648479000000|2022-03-28 14:50:00|399.79|397.39|398.79|396.39|400.23|397.83|398.07|395.67|0
1648479300000|2022-03-28 14:55:00|398.65|396.25|398.64|396.24|399.36|396.96|398.21|395.81|0
1648479600000|2022-03-28 15:00:00|398.21|395.81|402.81|400.41|405.42|403.02|397.5|395.1|0
1648479900000|2022-03-28 15:05:00|402.96|400.56|403.1|400.7|405.13|402.73|402.38|399.98|0
1648480200000|2022-03-28 15:10:00|402.67|400.27|401.08|398.68|403.53|401.13|400.94|398.54|0
1648480500000|2022-03-28 15:15:00|401.22|398.82|401.08|398.68|402.66|400.26|400.65|398.25|0
1648480800000|2022-03-28 15:20:00|400.93|398.53|403.24|400.84|403.67|401.27|400.79|398.39|0
1648481100000|2022-03-28 15:25:00|403.53|401.13|403.46|401.06|406.42|404.02|403.24|400.84|0
1648481400000|2022-03-28 15:30:00|403.17|400.77|407.29|404.89|408.17|405.77|403.09|400.69|0
1648481700000|2022-03-28 15:35:00|407.87|405.47|410.28|407.88|411.08|408.68|407.87|405.47|0
1648482000000|2022-03-28 15:40:00|410.06|407.66|408.31|405.91|410.64|408.24|408.31|405.91|0
1648482300000|2022-03-28 15:45:00|408.74|406.34|414.45|412.05|414.6|412.2|408.6|406.2|0
1648482600000|2022-03-28 15:50:00|414.74|412.34|414.01|411.61|415.78|413.38|412.54|410.14|0
1648482900000|2022-03-28 15:55:00|413.86|411.46|414.59|412.19|415.18|412.78|411.16|408.76|0
1648483200000|2022-03-28 16:00:00|415.04|412.64|411.36|408.96|415.62|413.22|411.07|408.67|0
1648483500000|2022-03-28 16:05:00|411.51|409.11|413.12|410.72|413.12|410.72|410.34|407.94|0
1648483800000|2022-03-28 16:10:00|412.97|410.57|413.85|411.45|415.47|413.07|412.97|410.57|0
1648484100000|2022-03-28 16:15:00|414.15|411.75|416.06|413.66|416.95|414.55|412.97|410.57|0
1648484400000|2022-03-28 16:20:00|415.91|413.51|412.97|410.57|415.91|413.51|412.53|410.13|0
1648484700000|2022-03-28 16:25:00|412.82|410.42|410.86|408.46|414.58|412.18|410.86|408.46|0
1648485000000|2022-03-28 16:30:00|411.15|408.75|412.23|409.83|413.55|411.15|408.36|405.96|0
1648485300000|2022-03-28 16:35:00|411.79|409.39|410.62|408.22|412.23|409.83|410.47|408.07|0
1648485600000|2022-03-28 16:40:00|410.7|408.3|409.74|407.34|411.06|408.66|409.01|406.61|0
1648485900000|2022-03-28 16:45:00|410.03|407.63|409.89|407.49|411.43|409.03|409.89|407.49|0
1648486200000|2022-03-28 16:50:00|410.03|407.63|408.14|405.74|410.47|408.07|408.14|405.74|0
1648486500000|2022-03-28 16:55:00|407.99|405.59|407.7|405.3|408.21|405.81|407.26|404.86|0
1648486800000|2022-03-28 17:00:00|407.55|405.15|407.4|405|407.99|405.59|406.53|404.13|0
1648487100000|2022-03-28 17:05:00|407.26|404.86|408.71|406.31|409.01|406.61|406.53|404.13|0
1648487400000|2022-03-28 17:10:00|408.86|406.46|407.55|405.15|409|406.6|407.26|404.86|0
1648487700000|2022-03-28 17:15:00|407.4|405|406.96|404.56|407.69|405.29|406.67|404.27|0
1648488000000|2022-03-28 17:20:00|406.67|404.27|404.5|402.1|407.4|405|404.5|402.1|0
1648488300000|2022-03-28 17:25:00|404.35|401.95|403.77|401.37|405.22|402.82|402.62|400.22|0
1648488600000|2022-03-28 17:30:00|403.63|401.23|403.55|401.15|404.35|401.95|402.76|400.36|0
1648488900000|2022-03-28 17:35:00|403.62|401.22|400.1|397.7|403.77|401.37|400.02|397.62|0
1648489200000|2022-03-28 17:40:00|400.17|397.77|401.04|398.64|401.18|398.78|399.73|397.33|0
1648489500000|2022-03-28 17:45:00|400.6|398.2|400.31|397.91|401.03|398.63|399.73|397.33|0
1648489800000|2022-03-28 17:50:00|399.87|397.47|400.6|398.2|400.96|398.56|399.58|397.18|0
1648490100000|2022-03-28 17:55:00|400.45|398.05|400.3|397.9|401.76|399.36|399.73|397.33|0
1648490400000|2022-03-28 18:00:00|400.45|398.05|400.23|397.83|400.88|398.48|398.42|396.02|0
1648490700000|2022-03-28 18:05:00|400.45|398.05|398.85|396.45|401.46|399.06|398.57|396.17|0
1648491000000|2022-03-28 18:10:00|399|396.6|399.22|396.82|400.45|398.05|397.7|395.3|0
1648491300000|2022-03-28 18:15:00|399|396.6|403.3|400.9|403.31|400.91|399|396.6|0
1648491600000|2022-03-28 18:20:00|403.16|400.76|401.43|399.03|403.59|401.19|401.14|398.74|0
1648491900000|2022-03-28 18:25:00|401.14|398.74|400.13|397.73|402.15|399.75|399.7|397.3|0
1648492200000|2022-03-28 18:30:00|400.27|397.87|398.61|396.21|400.42|398.02|398.47|396.07|0
1648492500000|2022-03-28 18:35:00|398.54|396.14|398.76|396.36|399.33|396.93|398.47|396.07|0
1648492800000|2022-03-28 18:40:00|398.61|396.21|396.17|393.77|399.04|396.64|394.16|391.76|0
1648493100000|2022-03-28 18:45:00|396.31|393.91|395.02|392.62|396.31|393.91|394.73|392.33|0
1648493400000|2022-03-28 18:50:00|394.88|392.48|391.21|388.81|394.88|392.48|391.07|388.67|0
1648493700000|2022-03-28 18:55:00|391.35|388.95|388.36|385.96|391.5|389.1|388.36|385.96|0
1648494000000|2022-03-28 19:00:00|388.22|385.82|390.92|388.52|391.21|388.81|388.22|385.82|0
1648494300000|2022-03-28 19:05:00|390.78|388.38|390.21|387.81|391.06|388.66|389.64|387.24|0
1648494600000|2022-03-28 19:10:00|390.35|387.95|389.21|386.81|390.49|388.09|388.92|386.52|0
1648494900000|2022-03-28 19:15:00|388.92|386.52|390.28|387.88|390.28|387.88|388.5|386.1|0
1648495200000|2022-03-28 19:20:00|390.34|387.94|387.5|385.1|390.34|387.94|387.22|384.82|0
1648495500000|2022-03-28 19:25:00|387.64|385.24|387.78|385.38|388.49|386.09|387.36|384.96|0
1648495800000|2022-03-28 19:30:00|387.64|385.24|385.8|383.4|388.21|385.81|385.51|383.11|0
1648496100000|2022-03-28 19:35:00|385.65|383.25|387.64|385.24|387.92|385.52|385.65|383.25|0
1648496400000|2022-03-28 19:40:00|387.78|385.38|385.51|383.11|388.34|385.94|385.37|382.97|0
1648496700000|2022-03-28 19:45:00|385.79|383.39|383.53|381.13|386.5|384.1|383.53|381.13|0
1648497000000|2022-03-28 19:50:00|384.94|382.54|385.35|382.95|389.85|387.45|384.94|382.54|0
1648497300000|2022-03-28 19:55:00|385.49|383.09|381.28|378.88|386.34|383.94|380.86|378.46|0
1648497600000|2022-03-28 20:00:00|381|378.6|379.6|377.2|381.28|378.88|378.9|376.5|0
1648497900000|2022-03-28 20:05:00|379.46|377.06|379.74|377.34|380.44|378.04|379.32|376.92|0
1648498200000|2022-03-28 20:10:00|379.88|377.48|379.87|377.47|380.29|377.89|379.74|377.34|0
1648498500000|2022-03-28 20:15:00|380.07|377.27|380.21|377.41|380.21|377.41|379.79|376.99|0
1648498800000|2022-03-28 20:20:00|380.14|377.34|380.07|377.27|380.49|377.69|380.07|377.27|0
1648499100000|2022-03-28 20:25:00|380.21|377.41|380.21|377.41|380.21|377.41|380.07|377.27|0
1648499400000|2022-03-28 20:30:00|380.14|377.34|380.07|377.27|380.21|377.41|380.07|377.27|0
1648499700000|2022-03-28 20:35:00|380.14|377.34|380.06|377.26|380.21|377.41|380.06|377.26|0
1648500000000|2022-03-28 20:40:00|380.14|377.34|380.2|377.4|380.2|377.4|380.14|377.34|0
1648500300000|2022-03-28 20:45:00|380.06|377.26|380.2|377.4|380.2|377.4|380.06|377.26|0
1648500900000|2022-03-28 20:55:00|380.13|377.33|380.27|377.47|380.27|377.47|380.13|377.33|0
1648501200000|2022-03-28 21:00:00|380.25|377.45|380.21|377.41|380.29|377.49|380.21|377.41|0
1648501500000|2022-03-28 21:05:00|380.27|377.47|380.37|377.57|380.55|377.75|380.24|377.44|0
1648501800000|2022-03-28 21:10:00|380.39|377.59|380.55|377.75|380.63|377.83|380.34|377.54|0
1648502100000|2022-03-28 21:15:00|380.36|377.56|380.49|377.69|380.5|377.7|380.34|377.54|0
1648502400000|2022-03-28 21:20:00|380.46|377.66|380.34|377.54|380.69|377.89|380.34|377.54|0
1648502700000|2022-03-28 21:25:00|380.28|377.48|380.48|377.68|380.5|377.7|380.26|377.46|0
1648503000000|2022-03-28 21:30:00|380.84|378.04|380.48|377.68|380.84|378.04|380.48|377.68|0
1648503300000|2022-03-28 21:35:00|380.46|377.66|380.52|377.72|380.54|377.74|380.4|377.6|0
1648503600000|2022-03-28 21:40:00|380.54|377.74|380.78|377.98|380.78|377.98|380.42|377.62|0
1648503900000|2022-03-28 21:45:00|380.72|377.92|380.57|377.77|380.72|377.92|380.39|377.59|0
1648504200000|2022-03-28 21:50:00|380.66|377.86|380.47|377.67|380.66|377.86|380.47|377.67|0
1648504500000|2022-03-28 21:55:00|380.55|377.75|380.43|377.63|380.55|377.75|380.41|377.61|0
1648504800000|2022-03-28 22:00:00|380.53|377.73|381.57|378.77|381.85|379.05|380.53|377.73|0
1648505100000|2022-03-28 22:05:00|381.71|378.91|381.71|378.91|381.99|379.19|381.57|378.77|0
1648505400000|2022-03-28 22:10:00|381.85|379.05|381.85|379.05|382.55|379.75|381.71|378.91|0
1648505700000|2022-03-28 22:15:00|381.78|378.98|382.13|379.33|382.13|379.33|381.57|378.77|0
1648506000000|2022-03-28 22:20:00|382.06|379.26|381.7|378.9|382.06|379.26|381.7|378.9|0
1648506300000|2022-03-28 22:25:00|381.98|379.18|381.98|379.18|382.12|379.32|381.84|379.04|0
1648506600000|2022-03-28 22:30:00|381.84|379.04|381.28|378.48|381.84|379.04|380.51|377.71|0
1648506900000|2022-03-28 22:35:00|381.49|378.69|381.14|378.34|381.49|378.69|380.86|378.06|0
1648507200000|2022-03-28 22:40:00|381|378.2|381.7|378.9|381.7|378.9|381|378.2|0
1648507500000|2022-03-28 22:45:00|381.56|378.76|381.27|378.47|381.7|378.9|380.99|378.19|0
1648507800000|2022-03-28 22:50:00|381.13|378.33|381.55|378.75|381.69|378.89|380.71|377.91|0
1648508100000|2022-03-28 22:55:00|381.41|378.61|380.85|378.05|381.41|378.61|380.71|377.91|0
1648508400000|2022-03-28 23:00:00|380.57|377.77|380.71|377.91|380.85|378.05|380.29|377.49|0
1648508700000|2022-03-28 23:05:00|380.78|377.98|380.57|377.77|380.78|377.98|380.29|377.49|0
1648509000000|2022-03-28 23:10:00|380.43|377.63|380.78|377.98|380.85|378.05|380.43|377.63|0
1648509300000|2022-03-28 23:15:00|380.85|378.05|381.26|378.46|381.4|378.6|380.57|377.77|0
1648509600000|2022-03-28 23:20:00|381.12|378.32|381.12|378.32|381.62|378.82|381.12|378.32|0
1648509900000|2022-03-28 23:25:00|380.84|378.04|380.28|377.48|381.4|378.6|380.28|377.48|0
1648510200000|2022-03-28 23:30:00|379.86|377.06|380.14|377.34|380.56|377.76|379.58|376.78|0
1648510500000|2022-03-28 23:35:00|380|377.2|380|377.2|380.07|377.27|379.72|376.92|0
1648510800000|2022-03-28 23:40:00|379.93|377.13|379.44|376.64|380.21|377.41|379.3|376.5|0
1648511100000|2022-03-28 23:45:00|379.58|376.78|380.13|377.33|380.27|377.47|379.58|376.78|0
1648511400000|2022-03-28 23:50:00|380.07|377.27|381.25|378.45|381.39|378.59|380.07|377.27|0
1648511700000|2022-03-28 23:55:00|381.39|378.59|381.39|378.59|381.53|378.73|381.11|378.31|0
1648512000000|2022-03-29 00:00:00|381.11|378.31|381.95|379.15|382.23|379.43|380.83|378.03|0
1648512300000|2022-03-29 00:05:00|382.09|379.29|382.08|379.28|382.51|379.71|381.94|379.14|0
1648512600000|2022-03-29 00:10:00|382.02|379.22|382.22|379.42|382.79|379.99|381.94|379.14|0
1648512900000|2022-03-29 00:15:00|382.08|379.28|382.36|379.56|382.64|379.84|381.94|379.14|0
1648513200000|2022-03-29 00:20:00|382.5|379.7|382.08|379.28|382.5|379.7|381.94|379.14|0
1648513500000|2022-03-29 00:25:00|381.94|379.14|382.22|379.42|382.5|379.7|381.94|379.14|0
1648513800000|2022-03-29 00:30:00|382.08|379.28|382.08|379.28|382.36|379.56|382.08|379.28|0
1648514100000|2022-03-29 00:35:00|382.22|379.42|381.93|379.13|382.36|379.56|381.93|379.13|0
1648514400000|2022-03-29 00:40:00|381.79|378.99|380.81|378.01|381.93|379.13|380.53|377.73|0
1648514700000|2022-03-29 00:45:00|380.95|378.15|381.65|378.85|381.79|378.99|380.81|378.01|0
1648515000000|2022-03-29 00:50:00|381.51|378.71|381.65|378.85|381.93|379.13|381.37|378.57|0
1648515300000|2022-03-29 00:55:00|381.51|378.71|382.21|379.41|382.21|379.41|381.37|378.57|0
1648515600000|2022-03-29 01:00:00|382.07|379.27|381.64|378.84|382.35|379.55|381.36|378.56|0
1648515900000|2022-03-29 01:05:00|381.78|378.98|381.64|378.84|381.92|379.12|381.5|378.7|0
1648516200000|2022-03-29 01:10:00|381.78|378.98|381.08|378.28|381.92|379.12|380.94|378.14|0
1648516500000|2022-03-29 01:15:00|380.94|378.14|380.94|378.14|381.36|378.56|380.24|377.44|0
1648516800000|2022-03-29 01:20:00|380.8|378|380.38|377.58|380.94|378.14|380.1|377.3|0
1648517100000|2022-03-29 01:25:00|380.31|377.51|380.59|377.79|380.66|377.86|380.1|377.3|0
1648517400000|2022-03-29 01:30:00|380.52|377.72|379.4|376.6|380.52|377.72|379.4|376.6|0
1648517700000|2022-03-29 01:35:00|379.26|376.46|378|375.2|379.4|376.6|377.58|374.78|0
1648518000000|2022-03-29 01:40:00|377.86|375.06|377.79|374.99|378.42|375.62|377.58|374.78|0
1648518300000|2022-03-29 01:45:00|377.86|375.06|378.41|375.61|378.55|375.75|377.79|374.99|0
1648518600000|2022-03-29 01:50:00|378.28|375.48|378.69|375.89|378.83|376.03|377.86|375.06|0
1648518900000|2022-03-29 01:55:00|378.55|375.75|378.83|376.03|378.97|376.17|378.41|375.61|0
1648519200000|2022-03-29 02:00:00|378.69|375.89|379.25|376.45|379.39|376.59|378.41|375.61|0
1648519500000|2022-03-29 02:05:00|379.32|376.52|379.38|376.58|379.52|376.72|379.1|376.3|0
1648519800000|2022-03-29 02:10:00|379.46|376.66|379.52|376.72|379.66|376.86|379.24|376.44|0
1648520100000|2022-03-29 02:15:00|379.59|376.79|379.52|376.72|379.8|377|379.38|376.58|0
1648520400000|2022-03-29 02:20:00|379.66|376.86|379.66|376.86|380.01|377.21|379.38|376.58|0
1648520700000|2022-03-29 02:25:00|379.73|376.93|380.07|377.27|380.21|377.41|379.66|376.86|0
1648521000000|2022-03-29 02:30:00|379.93|377.13|380.35|377.55|380.35|377.55|379.65|376.85|0
1648521300000|2022-03-29 02:35:00|380.21|377.41|380.77|377.97|381.05|378.25|380.21|377.41|0
1648521600000|2022-03-29 02:40:00|380.84|378.04|380.63|377.83|381.05|378.25|380.49|377.69|0
1648521900000|2022-03-29 02:45:00|380.49|377.69|380.21|377.41|380.91|378.11|380.21|377.41|0
1648522200000|2022-03-29 02:50:00|380.35|377.55|380.2|377.4|380.62|377.82|380.07|377.27|0
1648522500000|2022-03-29 02:55:00|380.28|377.48|380.34|377.54|380.62|377.82|380.06|377.26|0
1648522800000|2022-03-29 03:00:00|380.2|377.4|380.55|377.75|380.76|377.96|380.06|377.26|0
1648523100000|2022-03-29 03:05:00|380.48|377.68|379.92|377.12|380.48|377.68|379.78|376.98|0
1648523400000|2022-03-29 03:10:00|379.78|376.98|379.78|376.98|380.06|377.26|379.64|376.84|0
1648523700000|2022-03-29 03:15:00|379.92|377.12|379.92|377.12|380.2|377.4|379.78|376.98|0
1648524000000|2022-03-29 03:20:00|379.78|376.98|379.63|376.83|379.92|377.12|379.63|376.83|0
1648524300000|2022-03-29 03:25:00|379.71|376.91|380.05|377.25|380.19|377.39|379.63|376.83|0
1648524600000|2022-03-29 03:30:00|379.91|377.11|380.05|377.25|380.47|377.67|379.91|377.11|0
1648524900000|2022-03-29 03:35:00|380.12|377.32|380.33|377.53|380.47|377.67|379.98|377.18|0
1648525200000|2022-03-29 03:40:00|380.47|377.67|380.19|377.39|380.61|377.81|380.19|377.39|0
1648525500000|2022-03-29 03:45:00|380.12|377.32|380.6|377.8|380.6|377.8|380.04|377.24|0
1648525800000|2022-03-29 03:50:00|380.46|377.66|380.46|377.66|380.74|377.94|380.18|377.38|0
1648526100000|2022-03-29 03:55:00|380.32|377.52|380.18|377.38|380.46|377.66|380.11|377.31|0
1648526400000|2022-03-29 04:00:00|380.11|377.31|379.9|377.1|380.18|377.38|379.48|376.68|0
1648526700000|2022-03-29 04:05:00|380.04|377.24|380.04|377.24|380.46|377.66|379.97|377.17|0
1648527000000|2022-03-29 04:10:00|379.9|377.1|379.89|377.09|379.97|377.17|379.48|376.68|0
1648527300000|2022-03-29 04:15:00|379.76|376.96|380.03|377.23|380.03|377.23|379.61|376.81|0
1648527600000|2022-03-29 04:20:00|380.17|377.37|380.17|377.37|380.38|377.58|379.97|377.17|0
1648527900000|2022-03-29 04:25:00|380.03|377.23|380.31|377.51|380.45|377.65|380.03|377.23|0
1648528200000|2022-03-29 04:30:00|380.17|377.37|380.45|377.65|380.45|377.65|380.03|377.23|0
1648528500000|2022-03-29 04:35:00|380.52|377.72|380.3|377.5|380.59|377.79|380.17|377.37|0
1648528800000|2022-03-29 04:40:00|380.16|377.36|380.02|377.22|380.24|377.44|379.96|377.16|0
1648529100000|2022-03-29 04:45:00|379.96|377.16|379.74|376.94|380.02|377.22|379.74|376.94|0
1648529400000|2022-03-29 04:50:00|379.6|376.8|379.46|376.66|379.74|376.94|379.46|376.66|0
1648529700000|2022-03-29 04:55:00|379.32|376.52|379.32|376.52|379.46|376.66|379.32|376.52|0
1648530000000|2022-03-29 05:00:00|379.46|376.66|379.18|376.38|379.6|376.8|378.76|375.96|0
1648530300000|2022-03-29 05:05:00|379.04|376.24|380.29|377.49|380.29|377.49|378.76|375.96|0
1648530600000|2022-03-29 05:10:00|380.43|377.63|379.59|376.79|380.43|377.63|379.59|376.79|0
1648530900000|2022-03-29 05:15:00|379.73|376.93|379.59|376.79|379.8|377|379.31|376.51|0
1648531200000|2022-03-29 05:20:00|379.45|376.65|379.31|376.51|379.45|376.65|379.17|376.37|0
1648531500000|2022-03-29 05:25:00|379.17|376.37|378.05|375.25|379.17|376.37|377.92|375.12|0
1648531800000|2022-03-29 05:30:00|377.91|375.11|375.69|372.89|378.05|375.25|375.28|372.48|0
1648532100000|2022-03-29 05:35:00|375.55|372.75|376.52|373.72|376.52|373.72|375.55|372.75|0
1648532400000|2022-03-29 05:40:00|376.38|373.58|375.27|372.47|376.38|373.58|375.27|372.47|0
1648532700000|2022-03-29 05:45:00|375.34|372.54|375.68|372.88|376.1|373.3|375.13|372.33|0
1648533000000|2022-03-29 05:50:00|375.55|372.75|374.71|371.91|375.55|372.75|374.16|371.36|0
1648533300000|2022-03-29 05:55:00|374.58|371.78|374.51|371.71|376.67|373.87|374.44|371.64|0
1648533600000|2022-03-29 06:00:00|374.79|371.99|377|374.2|377.01|374.21|374.65|371.85|0
1648533900000|2022-03-29 06:05:00|376.86|374.06|378.71|375.91|380.46|377.66|376.73|373.93|0
1648534200000|2022-03-29 06:10:00|378.64|375.84|378.71|375.91|379.13|376.33|378.57|375.77|0
1648534500000|2022-03-29 06:15:00|378.78|375.98|379.4|376.6|379.4|376.6|378.71|375.91|0
1648534800000|2022-03-29 06:20:00|379.47|376.67|379.54|376.74|379.95|377.15|379.26|376.46|0
1648535100000|2022-03-29 06:25:00|379.67|376.87|380.78|377.98|380.78|377.98|379.4|376.6|0
1648535400000|2022-03-29 06:30:00|380.92|378.12|380.78|377.98|381.2|378.4|380.23|377.43|0
1648535700000|2022-03-29 06:35:00|380.86|378.06|380.5|377.7|381.2|378.4|380.36|377.56|0
1648536000000|2022-03-29 06:40:00|380.58|377.78|380.64|377.84|381.06|378.26|380.5|377.7|0
1648536300000|2022-03-29 06:45:00|380.71|377.91|379.67|376.87|380.78|377.98|379.53|376.73|0
1648536600000|2022-03-29 06:50:00|379.74|376.94|378.42|375.62|379.8|377|378.42|375.62|0
1648536900000|2022-03-29 06:55:00|378.55|375.75|376.55|373.75|378.83|376.03|376.06|373.26|0
1648537200000|2022-03-29 07:00:00|376.75|373.95|378.9|376.1|379.38|376.58|376.48|373.68|0
1648537500000|2022-03-29 07:05:00|378.77|376.37|381.2|378.8|381.27|378.87|378.77|376.37|0
1648537800000|2022-03-29 07:10:00|381.27|378.87|380.22|377.82|381.76|379.36|379.18|376.78|0
1648538100000|2022-03-29 07:15:00|380.29|377.89|379.67|377.27|380.5|378.1|379.18|376.78|0
1648538400000|2022-03-29 07:20:00|379.73|377.33|376.27|373.87|379.73|377.33|374.75|372.35|0
1648538700000|2022-03-29 07:25:00|376.2|373.8|375.58|373.18|376.27|373.87|374.55|372.15|0
1648539000000|2022-03-29 07:30:00|375.44|373.04|377.37|374.97|377.44|375.04|375.3|372.9|0
1648539300000|2022-03-29 07:35:00|377.3|374.9|377.09|374.69|377.79|375.39|376.89|374.49|0
1648539600000|2022-03-29 07:40:00|377.16|374.76|377.64|375.24|378.34|375.94|377.16|374.76|0
1648539900000|2022-03-29 07:45:00|377.72|375.32|377.64|375.24|378.55|376.15|377.44|375.04|0
1648540200000|2022-03-29 07:50:00|377.71|375.31|377.92|375.52|378.68|376.28|377.16|374.76|0
1648540500000|2022-03-29 07:55:00|377.99|375.59|377.29|374.89|378.33|375.93|376.95|374.55|0
1648540800000|2022-03-29 08:00:00|377.36|374.96|376.53|374.13|377.91|375.51|375.98|373.58|0
1648541100000|2022-03-29 08:05:00|376.74|374.34|376.19|373.79|377.5|375.1|376.11|373.71|0
1648541400000|2022-03-29 08:10:00|376.11|373.71|376.8|374.4|377.91|375.51|375.98|373.58|0
1648541700000|2022-03-29 08:15:00|377.22|374.82|376.11|373.71|377.22|374.82|375.28|372.88|0
1648542000000|2022-03-29 08:20:00|375.97|373.57|376.38|373.98|376.94|374.54|375.42|373.02|0
1648542300000|2022-03-29 08:25:00|376.25|373.85|376.52|374.12|376.94|374.54|375.97|373.57|0
1648542600000|2022-03-29 08:30:00|376.45|374.05|377.07|374.67|377.35|374.95|376.45|374.05|0
1648542900000|2022-03-29 08:35:00|376.93|374.53|376.45|374.05|377.49|375.09|375.97|373.57|0
1648543200000|2022-03-29 08:40:00|376.38|373.98|375|372.6|376.38|373.98|374.86|372.46|0
1648543500000|2022-03-29 08:45:00|375.07|372.67|375.13|372.73|375.34|372.94|374.58|372.18|0
1648543800000|2022-03-29 08:50:00|375.07|372.67|375.34|372.94|375.41|373.01|374.72|372.32|0
1648544100000|2022-03-29 08:55:00|375.41|373.01|375.68|373.28|376.1|373.7|374.86|372.46|0
1648544400000|2022-03-29 09:00:00|375.54|373.14|375.13|372.73|376.09|373.69|374.92|372.52|0
1648544700000|2022-03-29 09:05:00|375.27|372.87|374.93|372.53|376.09|373.69|370.33|367.93|0
1648545000000|2022-03-29 09:10:00|374.79|372.39|372.42|370.02|375.14|372.74|372.01|369.61|0
1648545300000|2022-03-29 09:15:00|372.15|369.75|371.8|369.4|373.52|371.12|371.73|369.33|0
1648545600000|2022-03-29 09:20:00|371.87|369.47|370.77|368.37|372.56|370.16|370.36|367.96|0
1648545900000|2022-03-29 09:25:00|370.64|368.24|373.24|370.84|373.24|370.84|370.36|367.96|0
1648546200000|2022-03-29 09:30:00|373.1|370.7|372.82|370.42|373.65|371.25|372.41|370.01|0
1648546500000|2022-03-29 09:35:00|372.76|370.36|371.04|368.64|373.37|370.97|370.77|368.37|0
1648546800000|2022-03-29 09:40:00|370.77|368.37|371.59|369.19|371.72|369.32|369.81|367.41|0
1648547100000|2022-03-29 09:45:00|371.45|369.05|370.15|367.75|371.86|369.46|369.67|367.27|0
1648547400000|2022-03-29 09:50:00|370.08|367.68|371.99|369.59|372.07|369.67|369.54|367.14|0
1648547700000|2022-03-29 09:55:00|371.86|369.46|372.13|369.73|372.82|370.42|371.72|369.32|0
1648548000000|2022-03-29 10:00:00|372.34|369.94|371.99|369.59|372.68|370.28|371.93|369.53|0
1648548300000|2022-03-29 10:05:00|371.92|369.52|374.74|372.34|376.25|373.85|371.85|369.45|0
1648548600000|2022-03-29 10:10:00|374.67|372.27|373.98|371.58|375.42|373.02|373.91|371.51|0
1648548900000|2022-03-29 10:15:00|374.05|371.65|373.91|371.51|374.32|371.92|373.22|370.82|0
1648549200000|2022-03-29 10:20:00|373.77|371.37|374.04|371.64|374.04|371.64|373.08|370.68|0
1648549500000|2022-03-29 10:25:00|374.18|371.78|373.77|371.37|374.18|371.78|373.22|370.82|0
1648549800000|2022-03-29 10:30:00|373.43|371.03|374.12|371.72|374.6|372.2|373.22|370.82|0
1648550100000|2022-03-29 10:35:00|374.18|371.78|373.36|370.96|374.18|371.78|373.08|370.68|0
1648550400000|2022-03-29 10:40:00|373.22|370.82|373.08|370.68|373.36|370.96|372.67|370.27|0
1648550700000|2022-03-29 10:45:00|372.94|370.54|372.67|370.27|373.08|370.68|371.85|369.45|0
1648551000000|2022-03-29 10:50:00|372.74|370.34|373.42|371.02|373.76|371.36|372.39|369.99|0
1648551300000|2022-03-29 10:55:00|373.49|371.09|373.9|371.5|374.52|372.12|372.94|370.54|0
1648551600000|2022-03-29 11:00:00|374.04|371.64|372.94|370.54|374.72|372.32|372.8|370.4|0
1648551900000|2022-03-29 11:05:00|372.87|370.47|373.35|370.95|373.76|371.36|372.52|370.12|0
1648552200000|2022-03-29 11:10:00|373.28|370.88|372.32|369.92|373.48|371.08|371.84|369.44|0
1648552500000|2022-03-29 11:15:00|372.38|369.98|372.79|370.39|373.2|370.8|372.38|369.98|0
1648552800000|2022-03-29 11:20:00|373.2|370.8|372.85|370.45|373.75|371.35|372.65|370.25|0
1648553100000|2022-03-29 11:25:00|372.99|370.59|374.57|372.17|374.84|372.44|372.92|370.52|0
1648553400000|2022-03-29 11:30:00|374.71|372.31|375.46|373.06|375.94|373.54|374.29|371.89|0
1648553700000|2022-03-29 11:35:00|375.53|373.13|374.36|371.96|375.88|373.48|373.88|371.48|0
1648554000000|2022-03-29 11:40:00|374.43|372.03|372.3|369.9|375.25|372.85|370.17|367.77|0
1648554300000|2022-03-29 11:45:00|371.68|369.28|369.76|367.36|374.01|371.61|369.15|366.75|0
1648554600000|2022-03-29 11:50:00|369.9|367.5|367.72|365.32|370.17|367.77|366.63|364.23|0
1648554900000|2022-03-29 11:55:00|368.26|365.86|368.67|366.27|370.79|368.39|368.26|365.86|0
1648555200000|2022-03-29 12:00:00|368.8|366.4|367.71|365.31|369.62|367.22|367.17|364.77|0
1648555500000|2022-03-29 12:05:00|367.58|365.18|367.44|365.04|367.98|365.58|366.76|364.36|0
1648555800000|2022-03-29 12:10:00|367.3|364.9|369.21|366.81|369.62|367.22|367.3|364.9|0
1648556100000|2022-03-29 12:15:00|369.34|366.94|367.64|365.24|369.48|367.08|367.3|364.9|0
1648556400000|2022-03-29 12:20:00|367.57|365.17|362.3|359.9|367.57|365.17|361.89|359.49|0
1648556700000|2022-03-29 12:25:00|361.76|359.36|360.55|358.15|361.89|359.49|359.61|357.21|0
1648557000000|2022-03-29 12:30:00|360.68|358.28|361.29|358.89|362.56|360.16|360.68|358.28|0
1648557300000|2022-03-29 12:35:00|361.35|358.95|362.49|360.09|362.83|360.43|361.22|358.82|0
1648557600000|2022-03-29 12:40:00|362.29|359.89|363.91|361.51|364.31|361.91|362.02|359.62|0
1648557900000|2022-03-29 12:45:00|363.98|361.58|363.03|360.63|363.98|361.58|362.42|360.02|0
1648558200000|2022-03-29 12:50:00|362.96|360.56|361.56|359.16|366.29|363.89|361.16|358.76|0
1648558500000|2022-03-29 12:55:00|361.43|359.03|361.69|359.29|362.23|359.83|361.02|358.62|0
1648558800000|2022-03-29 13:00:00|361.29|358.89|361.83|359.43|363.58|361.18|361.29|358.89|0
1648559100000|2022-03-29 13:05:00|361.82|359.42|361.69|359.29|362.23|359.83|361.29|358.89|0
1648559400000|2022-03-29 13:10:00|361.55|359.15|360.34|357.94|362.23|359.83|360.34|357.94|0
1648559700000|2022-03-29 13:15:00|360.21|357.81|360.88|358.48|361.42|359.02|360.21|357.81|0
1648560000000|2022-03-29 13:20:00|360.74|358.34|360.88|358.48|361.55|359.15|360.48|358.08|0
1648560300000|2022-03-29 13:25:00|360.74|358.34|359.8|357.4|361.82|359.42|359.8|357.4|0
1648560600000|2022-03-29 13:30:00|359.67|357.27|355.66|353.26|361.41|359.01|353.54|351.14|0
1648560900000|2022-03-29 13:35:00|355.26|352.86|360.47|358.07|362.35|359.95|355|352.6|0
1648561200000|2022-03-29 13:40:00|360.2|357.8|360.6|358.2|362.75|360.35|360.07|357.67|0
1648561500000|2022-03-29 13:45:00|360.2|357.8|364.23|361.83|364.71|362.31|358.86|356.46|0
1648561800000|2022-03-29 13:50:00|364.78|362.38|366.71|364.31|368.07|365.67|363|360.6|0
1648562100000|2022-03-29 13:55:00|366.03|363.63|364.89|362.49|366.98|364.58|364.28|361.88|0
1648562400000|2022-03-29 14:00:00|364.62|362.22|367.93|365.53|368.2|365.8|362.8|360.4|0
1648562700000|2022-03-29 14:05:00|367.79|365.39|370.51|368.11|371.6|369.2|366.64|364.24|0
1648563000000|2022-03-29 14:10:00|370.24|367.84|374.34|371.94|375.99|373.59|368.74|366.34|0
1648563300000|2022-03-29 14:15:00|374.2|371.8|373.49|371.09|375.02|372.62|371.6|369.2|0
1648563600000|2022-03-29 14:20:00|373.76|371.36|372.66|370.26|374.72|372.32|371.57|369.17|0
1648563900000|2022-03-29 14:25:00|372.8|370.4|367.89|365.49|373.9|371.5|367.75|365.35|0
1648564200000|2022-03-29 14:30:00|367.69|365.29|368.02|365.62|369.93|367.53|366.13|363.73|0
1648564500000|2022-03-29 14:35:00|368.16|365.76|370.61|368.21|372.18|369.78|367.21|364.81|0
1648564800000|2022-03-29 14:40:00|371.02|368.62|369.92|367.52|373.34|370.94|368.36|365.96|0
1648565100000|2022-03-29 14:45:00|368.97|366.57|368.47|366.07|370.51|368.11|367.56|365.16|0
1648565400000|2022-03-29 14:50:00|367.79|365.39|366.25|363.85|368.01|365.61|365.89|363.49|0
1648565700000|2022-03-29 14:55:00|366.11|363.71|364.63|362.23|366.79|364.39|363.68|361.28|0
1648566000000|2022-03-29 15:00:00|364.36|361.96|365.98|363.58|366.79|364.39|363.55|361.15|0
1648566300000|2022-03-29 15:05:00|366.11|363.71|367.06|364.66|367.6|365.2|365.78|363.38|0
1648566600000|2022-03-29 15:10:00|366.99|364.59|367.06|364.66|368.96|366.56|365.97|363.57|0
1648566900000|2022-03-29 15:15:00|366.92|364.52|366.11|363.71|368.28|365.88|365.97|363.57|0
1648567200000|2022-03-29 15:20:00|366.24|363.84|367.32|364.92|369.77|367.37|365.56|363.16|0
1648567500000|2022-03-29 15:25:00|367.19|364.79|364.21|361.81|367.19|364.79|363.13|360.73|0
1648567800000|2022-03-29 15:30:00|364.34|361.94|363.13|360.73|364.61|362.21|362.59|360.19|0
1648568100000|2022-03-29 15:35:00|363.26|360.86|364.07|361.67|364.61|362.21|363.13|360.73|0
1648568400000|2022-03-29 15:40:00|364.28|361.88|363.4|361|365.29|362.89|362.99|360.59|0
1648568700000|2022-03-29 15:45:00|363.26|360.86|360.98|358.58|363.53|361.13|360.98|358.58|0
1648569000000|2022-03-29 15:50:00|361.11|358.71|361.91|359.51|362.99|360.59|361.11|358.71|0
1648569300000|2022-03-29 15:55:00|362.05|359.65|363.66|361.26|364.47|362.07|362.05|359.65|0
1648569600000|2022-03-29 16:00:00|363.26|360.86|360.76|358.36|367.04|364.64|360.49|358.09|0
1648569900000|2022-03-29 16:05:00|360.62|358.22|363.22|360.82|363.49|361.09|360.48|358.08|0
1648570200000|2022-03-29 16:10:00|363.08|360.68|363.08|360.68|364.04|361.64|362.54|360.14|0
1648570500000|2022-03-29 16:15:00|363.49|361.09|362.54|360.14|364.31|361.91|362.54|360.14|0
1648570800000|2022-03-29 16:20:00|362.67|360.27|364.58|362.18|365.12|362.72|362.54|360.14|0
1648571100000|2022-03-29 16:25:00|364.71|362.31|365.53|363.13|366.49|364.09|364.17|361.77|0
1648571400000|2022-03-29 16:30:00|365.67|363.27|369.78|367.38|370.19|367.79|365.39|362.99|0
1648571700000|2022-03-29 16:35:00|369.64|367.24|368.13|365.73|370.19|367.79|367.85|365.45|0
1648572000000|2022-03-29 16:40:00|368.26|365.86|365.11|362.71|368.26|365.86|365.11|362.71|0
1648572300000|2022-03-29 16:45:00|364.98|362.58|364.02|361.62|365.25|362.85|363.34|360.94|0
1648572600000|2022-03-29 16:50:00|363.75|361.35|366.75|364.35|367.3|364.9|363.61|361.21|0
1648572900000|2022-03-29 16:55:00|367.02|364.62|365.93|363.53|367.02|364.62|365.79|363.39|0
1648573200000|2022-03-29 17:00:00|365.79|363.39|367.23|364.83|368.87|366.47|365.79|363.39|0
1648573500000|2022-03-29 17:05:00|367.16|364.76|369.49|367.09|369.49|367.09|367.16|364.76|0
1648573800000|2022-03-29 17:10:00|369.35|366.95|367.02|364.62|369.35|366.95|366.2|363.8|0
1648574100000|2022-03-29 17:15:00|366.88|364.48|365.99|363.59|366.88|364.48|365.45|363.05|0
1648574400000|2022-03-29 17:20:00|365.92|363.52|367.56|365.16|369.21|366.81|365.92|363.52|0
1648574700000|2022-03-29 17:25:00|367.42|365.02|366.74|364.34|368.38|365.98|365.51|363.11|0
1648575000000|2022-03-29 17:30:00|366.6|364.2|366.74|364.34|367.7|365.3|365.78|363.38|0
1648575300000|2022-03-29 17:35:00|366.6|364.2|365.76|363.36|368.64|366.24|365.63|363.23|0
1648575600000|2022-03-29 17:40:00|365.63|363.23|364.47|362.07|366.03|363.63|364.27|361.87|0
1648575900000|2022-03-29 17:45:00|364.27|361.87|362.23|359.83|365.76|363.36|361.02|358.62|0
1648576200000|2022-03-29 17:50:00|362.5|360.1|361.83|359.43|363.59|361.19|361.69|359.29|0
1648576500000|2022-03-29 17:55:00|361.96|359.56|360.74|358.34|362.64|360.24|360.61|358.21|0
1648576800000|2022-03-29 18:00:00|360.88|358.48|360.74|358.34|361.42|359.02|359.93|357.53|0
1648577100000|2022-03-29 18:05:00|360.47|358.07|360.2|357.8|361.69|359.29|359.8|357.4|0
1648577400000|2022-03-29 18:10:00|360.07|357.67|359.8|357.4|360.47|358.07|358.85|356.45|0
1648577700000|2022-03-29 18:15:00|359.93|357.53|361.95|359.55|362.22|359.82|359.66|357.26|0
1648578000000|2022-03-29 18:20:00|362.09|359.69|360.6|358.2|363.03|360.63|360.2|357.8|0
1648578300000|2022-03-29 18:25:00|360.73|358.33|359.12|356.72|361|358.6|358.85|356.45|0
1648578600000|2022-03-29 18:30:00|358.98|356.58|357.5|355.1|359.65|357.25|357.37|354.97|0
1648578900000|2022-03-29 18:35:00|357.37|354.97|356.43|354.03|357.37|354.97|355.77|353.37|0
1648579200000|2022-03-29 18:40:00|356.57|354.17|355.36|352.96|356.7|354.3|355.23|352.83|0
1648579500000|2022-03-29 18:45:00|355.23|352.83|355.49|353.09|355.9|353.5|354.43|352.03|0
1648579800000|2022-03-29 18:50:00|355.76|353.36|355.09|352.69|356.56|354.16|354.43|352.03|0
1648580100000|2022-03-29 18:55:00|354.82|352.42|355.09|352.69|356.02|353.62|353.76|351.36|0
1648580400000|2022-03-29 19:00:00|355.03|352.63|353.36|350.96|356.29|353.89|353.36|350.96|0
1648580700000|2022-03-29 19:05:00|353.49|351.09|352.03|349.63|353.49|351.09|351.63|349.23|0
1648581000000|2022-03-29 19:10:00|351.96|349.56|352.09|349.69|352.16|349.76|350.44|348.04|0
1648581300000|2022-03-29 19:15:00|351.89|349.49|353.47|351.07|355.43|353.03|351.1|348.7|0
1648581600000|2022-03-29 19:20:00|353.34|350.94|353.87|351.47|354.13|351.73|352.68|350.28|0
1648581900000|2022-03-29 19:25:00|354.13|351.73|352.15|349.75|354.39|351.99|352.15|349.75|0
1648582200000|2022-03-29 19:30:00|352.02|349.62|350.04|347.64|352.94|350.54|350.04|347.64|0
1648582500000|2022-03-29 19:35:00|350.17|347.77|351.88|349.48|352.01|349.61|349.25|346.85|0
1648582800000|2022-03-29 19:40:00|351.75|349.35|352.01|349.61|354.39|351.99|351.35|348.95|0
1648583100000|2022-03-29 19:45:00|352.27|349.87|351.61|349.21|352.93|350.53|349.77|347.37|0
1648583400000|2022-03-29 19:50:00|351.88|349.48|355.18|352.78|356.71|354.31|351.88|349.48|0
1648583700000|2022-03-29 19:55:00|355.84|353.44|351.61|349.21|355.98|353.58|351.61|349.21|0
1648584000000|2022-03-29 20:00:00|351.74|349.34|352.66|350.26|353.06|350.66|351.61|349.21|0
1648584300000|2022-03-29 20:05:00|352.53|350.13|354.25|351.85|355.18|352.78|352.53|350.13|0
1648584600000|2022-03-29 20:10:00|354.38|351.98|354.71|352.31|354.91|352.51|354.38|351.98|0
1648584900000|2022-03-29 20:15:00|354.97|352.17|354.57|351.77|355.11|352.31|354.57|351.77|0
1648585200000|2022-03-29 20:20:00|354.51|351.71|354.57|351.77|354.57|351.77|354.04|351.24|0
1648585500000|2022-03-29 20:25:00|354.44|351.64|354.57|351.77|354.77|351.97|354.31|351.51|0
1648585800000|2022-03-29 20:30:00|354.7|351.9|354.3|351.5|354.7|351.9|354.3|351.5|0
1648586100000|2022-03-29 20:35:00|354.44|351.64|353.91|351.11|354.44|351.64|353.91|351.11|0
1648586400000|2022-03-29 20:40:00|353.9|351.1|353.9|351.1|354.04|351.24|353.77|350.97|0
1648586700000|2022-03-29 20:45:00|353.77|350.97|353.64|350.84|353.77|350.97|353.37|350.57|0
1648587000000|2022-03-29 20:50:00|353.9|351.1|353.9|351.1|353.9|351.1|353.64|350.84|0
1648587300000|2022-03-29 20:55:00|353.84|351.04|354.5|351.7|354.56|351.76|353.77|350.97|0
1648587600000|2022-03-29 21:00:00|354.46|351.66|354.71|351.91|354.71|351.91|354.46|351.66|0
1648587900000|2022-03-29 21:05:00|354.73|351.93|354.88|352.08|354.96|352.16|354.71|351.91|0
1648588200000|2022-03-29 21:10:00|354.83|352.03|355.13|352.33|355.34|352.54|354.83|352.03|0
1648588500000|2022-03-29 21:15:00|355.11|352.31|355.39|352.59|355.59|352.79|355.05|352.25|0
1648588800000|2022-03-29 21:20:00|355.36|352.56|355.26|352.46|355.39|352.59|355.12|352.32|0
1648589100000|2022-03-29 21:25:00|355.2|352.4|355.06|352.26|355.22|352.42|355.03|352.23|0
1648589400000|2022-03-29 21:30:00|355.02|352.22|354.91|352.11|355.04|352.24|354.91|352.11|0
1648589700000|2022-03-29 21:35:00|354.94|352.14|354.85|352.05|355.02|352.22|354.83|352.03|0
1648590000000|2022-03-29 21:40:00|355.09|352.29|354.98|352.18|355.12|352.32|354.92|352.12|0
1648590300000|2022-03-29 21:45:00|354.96|352.16|355.09|352.29|355.22|352.42|354.9|352.1|0
1648590600000|2022-03-29 21:50:00|355.21|352.41|354.9|352.1|355.21|352.41|354.9|352.1|0
1648590900000|2022-03-29 21:55:00|354.97|352.17|354.88|352.08|354.97|352.17|354.86|352.06|0
1648591200000|2022-03-29 22:00:00|354.34|351.54|355.73|352.93|355.73|352.93|354.34|351.54|0
1648591500000|2022-03-29 22:05:00|355.8|353|356.79|353.99|357.06|354.26|355.8|353|0
1648591800000|2022-03-29 22:10:00|356.66|353.86|356.79|353.99|357.06|354.26|356.65|353.85|0
1648592100000|2022-03-29 22:15:00|356.65|353.85|356.52|353.72|356.92|354.12|356.52|353.72|0
1648592400000|2022-03-29 22:20:00|356.79|353.99|355.99|353.19|356.92|354.12|355.99|353.19|0
1648592700000|2022-03-29 22:25:00|356.12|353.32|355.59|352.79|356.52|353.72|355.19|352.39|0
1648593000000|2022-03-29 22:30:00|355.45|352.65|355.45|352.65|355.58|352.78|354.92|352.12|0
1648593300000|2022-03-29 22:35:00|355.19|352.39|354.65|351.85|355.45|352.65|354.52|351.72|0
1648593600000|2022-03-29 22:40:00|354.59|351.79|354.65|351.85|354.92|352.12|354.52|351.72|0
1648593900000|2022-03-29 22:45:00|354.39|351.59|354.12|351.32|354.52|351.72|354.12|351.32|0
1648594200000|2022-03-29 22:50:00|354.25|351.45|355.31|352.51|355.44|352.64|354.25|351.45|0
1648594500000|2022-03-29 22:55:00|355.44|352.64|355.31|352.51|355.44|352.64|354.65|351.85|0
1648594800000|2022-03-29 23:00:00|355.44|352.64|355.04|352.24|355.57|352.77|354.64|351.84|0
1648595100000|2022-03-29 23:05:00|355.17|352.37|354.77|351.97|355.17|352.37|354.64|351.84|0
1648595400000|2022-03-29 23:10:00|354.91|352.11|354.91|352.11|355.11|352.31|354.45|351.65|0
1648595700000|2022-03-29 23:15:00|354.77|351.97|354.77|351.97|355.04|352.24|354.51|351.71|0
1648596000000|2022-03-29 23:20:00|354.9|352.1|354.9|352.1|354.9|352.1|354.5|351.7|0
1648596300000|2022-03-29 23:25:00|355.03|352.23|355.03|352.23|355.03|352.23|354.64|351.84|0
1648596600000|2022-03-29 23:30:00|355.16|352.36|355.43|352.63|355.69|352.89|354.9|352.1|0
1648596900000|2022-03-29 23:35:00|355.56|352.76|355.1|352.3|355.56|352.76|354.76|351.96|0
1648597200000|2022-03-29 23:40:00|355.16|352.36|354.1|351.3|355.16|352.36|354.1|351.3|0
1648597500000|2022-03-29 23:45:00|354.23|351.43|354.23|351.43|354.5|351.7|354.1|351.3|0
1648597800000|2022-03-29 23:50:00|354.17|351.37|354.49|351.69|354.63|351.83|354.1|351.3|0
1648598100000|2022-03-29 23:55:00|354.36|351.56|354.09|351.29|354.36|351.56|354.09|351.29|0
1648598400000|2022-03-30 00:00:00|354.23|351.43|356.21|353.41|356.35|353.55|354.23|351.43|0
1648598700000|2022-03-30 00:05:00|356.35|353.55|355.81|353.01|357.01|354.21|355.81|353.01|0
1648599000000|2022-03-30 00:10:00|355.95|353.15|355.88|353.08|356.48|353.68|355.81|353.01|0
1648599300000|2022-03-30 00:15:00|355.94|353.14|356.21|353.41|356.61|353.81|355.81|353.01|0
1648599600000|2022-03-30 00:20:00|356.28|353.48|355.67|352.87|356.28|353.48|355.67|352.87|0
1648599900000|2022-03-30 00:25:00|355.81|353.01|354.88|352.08|355.81|353.01|354.74|351.94|0
1648600200000|2022-03-30 00:30:00|354.61|351.81|354.74|351.94|354.87|352.07|354.08|351.28|0
1648600500000|2022-03-30 00:35:00|354.61|351.81|355.01|352.21|355.27|352.47|354.61|351.81|0
1648600800000|2022-03-30 00:40:00|354.94|352.14|355.6|352.8|355.67|352.87|354.94|352.14|0
1648601100000|2022-03-30 00:45:00|355.67|352.87|355.27|352.47|355.8|353|355.2|352.4|0
1648601400000|2022-03-30 00:50:00|355.2|352.4|355.93|353.13|355.93|353.13|355.13|352.33|0
1648601700000|2022-03-30 00:55:00|356.06|353.26|355.79|352.99|356.33|353.53|355.66|352.86|0
1648602000000|2022-03-30 01:00:00|355.86|353.06|355.92|353.12|356.46|353.66|355.79|352.99|0
1648602300000|2022-03-30 01:05:00|356.06|353.26|355.39|352.59|356.46|353.66|355.13|352.33|0
1648602600000|2022-03-30 01:10:00|355.33|352.53|355.79|352.99|356.45|353.65|355.13|352.33|0
1648602900000|2022-03-30 01:15:00|356.19|353.39|356.18|353.38|356.58|353.78|356.05|353.25|0
1648603200000|2022-03-30 01:20:00|356.05|353.25|356.05|353.25|356.18|353.38|355.65|352.85|0
1648603500000|2022-03-30 01:25:00|355.92|353.12|353.4|350.6|356.18|353.38|352.74|349.94|0
1648603800000|2022-03-30 01:30:00|353.53|350.73|353.13|350.33|353.66|350.86|352.87|350.07|0
1648604100000|2022-03-30 01:35:00|353|350.2|354.19|351.39|354.58|351.78|352.87|350.07|0
1648604400000|2022-03-30 01:40:00|354.05|351.25|352.6|349.8|354.19|351.39|352.47|349.67|0
1648604700000|2022-03-30 01:45:00|352.47|349.67|352.93|350.13|352.99|350.19|351.15|348.35|0
1648605000000|2022-03-30 01:50:00|352.99|350.19|353.65|350.85|353.92|351.12|352.73|349.93|0
1648605300000|2022-03-30 01:55:00|353.92|351.12|354.31|351.51|354.58|351.78|353.92|351.12|0
1648605600000|2022-03-30 02:00:00|354.18|351.38|355.11|352.31|355.37|352.57|354.05|351.25|0
1648605900000|2022-03-30 02:05:00|354.97|352.17|355.1|352.3|355.31|352.51|354.57|351.77|0
1648606200000|2022-03-30 02:10:00|355.24|352.44|354.97|352.17|355.37|352.57|354.44|351.64|0
1648606500000|2022-03-30 02:15:00|354.84|352.04|355.23|352.43|355.5|352.7|354.84|352.04|0
1648606800000|2022-03-30 02:20:00|355.3|352.5|355.5|352.7|355.5|352.7|354.97|352.17|0
1648607100000|2022-03-30 02:25:00|355.36|352.56|355.36|352.56|355.5|352.7|355.1|352.3|0
1648607400000|2022-03-30 02:30:00|355.49|352.69|355.89|353.09|356.42|353.62|355.36|352.56|0
1648607700000|2022-03-30 02:35:00|356.02|353.22|355.76|352.96|356.29|353.49|355.76|352.96|0
1648608000000|2022-03-30 02:40:00|355.89|353.09|356.29|353.49|356.42|353.62|355.49|352.69|0
1648608300000|2022-03-30 02:45:00|356.15|353.35|355.88|353.08|356.82|354.02|355.88|353.08|0
1648608600000|2022-03-30 02:50:00|355.82|353.02|355.88|353.08|356.02|353.22|355.22|352.42|0
1648608900000|2022-03-30 02:55:00|356.02|353.22|356.41|353.61|356.41|353.61|356.01|353.21|0
1648609200000|2022-03-30 03:00:00|356.28|353.48|355.61|352.81|356.28|353.48|355.48|352.68|0
1648609500000|2022-03-30 03:05:00|355.48|352.68|355.28|352.48|355.48|352.68|355.21|352.41|0
1648609800000|2022-03-30 03:10:00|355.21|352.41|355.61|352.81|355.88|353.08|355.21|352.41|0
1648610100000|2022-03-30 03:15:00|355.74|352.94|355.74|352.94|356.01|353.21|355.48|352.68|0
1648610400000|2022-03-30 03:20:00|355.61|352.81|355.47|352.67|355.74|352.94|355.47|352.67|0
1648610700000|2022-03-30 03:25:00|355.34|352.54|354.81|352.01|355.47|352.67|354.81|352.01|0
1648611000000|2022-03-30 03:30:00|355.07|352.27|355.2|352.4|355.34|352.54|354.54|351.74|0
1648611300000|2022-03-30 03:35:00|355.07|352.27|355.47|352.67|355.47|352.67|355.07|352.27|0
1648611600000|2022-03-30 03:40:00|355.33|352.53|354.93|352.13|355.47|352.67|354.87|352.07|0
1648611900000|2022-03-30 03:45:00|355.07|352.27|355.06|352.26|355.2|352.4|354.67|351.87|0
1648612200000|2022-03-30 03:50:00|355|352.2|354.87|352.07|355.84|353.04|354.8|352|0
1648612500000|2022-03-30 03:55:00|354.93|352.13|355.86|353.06|355.99|353.19|354.93|352.13|0
1648612800000|2022-03-30 04:00:00|355.72|352.92|355.06|352.26|355.72|352.92|354.79|351.99|0
1648613100000|2022-03-30 04:05:00|354.93|352.13|354.92|352.12|354.93|352.13|354.66|351.86|0
1648613400000|2022-03-30 04:10:00|354.86|352.06|354.79|351.99|355.06|352.26|354.66|351.86|0
1648613700000|2022-03-30 04:15:00|354.66|351.86|355.05|352.25|355.19|352.39|354.66|351.86|0
1648614000000|2022-03-30 04:20:00|354.99|352.19|355.05|352.25|355.32|352.52|354.79|351.99|0
1648614300000|2022-03-30 04:25:00|354.92|352.12|355.05|352.25|355.05|352.25|354.52|351.72|0
1648614600000|2022-03-30 04:30:00|354.99|352.19|355.98|353.18|355.98|353.18|354.92|352.12|0
1648614900000|2022-03-30 04:35:00|356.05|353.25|356.84|354.04|356.91|354.11|355.84|353.04|0
1648615200000|2022-03-30 04:40:00|356.77|353.97|358.24|355.44|358.37|355.57|356.77|353.97|0
1648615500000|2022-03-30 04:45:00|358.1|355.3|357.17|354.37|358.1|355.3|357.17|354.37|0
1648615800000|2022-03-30 04:50:00|357.04|354.24|357.03|354.23|357.43|354.63|356.63|353.83|0
1648616100000|2022-03-30 04:55:00|356.9|354.1|356.9|354.1|357.03|354.23|356.7|353.9|0
1648616400000|2022-03-30 05:00:00|356.77|353.97|356.23|353.43|357.03|354.23|355.57|352.77|0
1648616700000|2022-03-30 05:05:00|356.1|353.3|355.83|353.03|356.23|353.43|355.57|352.77|0
1648617000000|2022-03-30 05:10:00|355.77|352.97|356.89|354.09|357.1|354.3|355.77|352.97|0
1648617300000|2022-03-30 05:15:00|357.03|354.23|357.16|354.36|357.83|355.03|356.89|354.09|0
1648617600000|2022-03-30 05:20:00|357.29|354.49|357.16|354.36|357.56|354.76|356.89|354.09|0
1648617900000|2022-03-30 05:25:00|357.02|354.22|356.22|353.42|357.22|354.42|356.09|353.29|0
1648618200000|2022-03-30 05:30:00|356.16|353.36|355.82|353.02|356.49|353.69|355.82|353.02|0
1648618500000|2022-03-30 05:35:00|355.95|353.15|355.02|352.22|356.09|353.29|355.02|352.22|0
1648618800000|2022-03-30 05:40:00|354.89|352.09|354.62|351.82|354.96|352.16|354.36|351.56|0
1648619100000|2022-03-30 05:45:00|354.49|351.69|353.3|350.5|354.49|351.69|353.3|350.5|0
1648619400000|2022-03-30 05:50:00|353.03|350.23|352.9|350.1|353.89|351.09|352.77|349.97|0
1648619700000|2022-03-30 05:55:00|352.77|349.97|351.45|348.65|353.16|350.36|351.31|348.51|0
1648620000000|2022-03-30 06:00:00|351.31|348.51|352.57|349.77|353.69|350.89|351.31|348.51|0
1648620300000|2022-03-30 06:05:00|352.44|349.64|352.36|349.56|353.82|351.02|352.1|349.3|0
1648620600000|2022-03-30 06:10:00|352.5|349.7|352.76|349.96|353.02|350.22|351.97|349.17|0
1648620900000|2022-03-30 06:15:00|352.89|350.09|351.83|349.03|352.89|350.09|351.7|348.9|0
1648621200000|2022-03-30 06:20:00|351.9|349.1|354.13|351.33|354.59|351.79|351.9|349.1|0
1648621500000|2022-03-30 06:25:00|353.93|351.13|353.53|350.73|354.2|351.4|353.27|350.47|0
1648621800000|2022-03-30 06:30:00|353.4|350.6|354.46|351.66|354.72|351.92|353.4|350.6|0
1648622100000|2022-03-30 06:35:00|354.33|351.53|354.72|351.92|355.12|352.32|354.19|351.39|0
1648622400000|2022-03-30 06:40:00|354.79|351.99|355.51|352.71|355.51|352.71|354.65|351.85|0
1648622700000|2022-03-30 06:45:00|355.45|352.65|355.64|352.84|355.85|353.05|355.11|352.31|0
1648623000000|2022-03-30 06:50:00|355.78|352.98|354.65|351.85|356.17|353.37|354.58|351.78|0
1648623300000|2022-03-30 06:55:00|354.71|351.91|354.18|351.38|355.24|352.44|354.18|351.38|0
1648623600000|2022-03-30 07:00:00|354.32|351.52|356.5|353.7|357.5|354.7|354.18|351.38|0
1648623900000|2022-03-30 07:05:00|356.37|353.97|356.36|353.96|358.83|356.43|355.97|353.57|0
1648624200000|2022-03-30 07:10:00|356.5|354.1|357.43|355.03|357.43|355.03|355.57|353.17|0
1648624500000|2022-03-30 07:15:00|357.29|354.89|359.96|357.56|360.09|357.69|357.29|354.89|0
1648624800000|2022-03-30 07:20:00|359.89|357.49|359.16|356.76|360.63|358.23|358.3|355.9|0
1648625100000|2022-03-30 07:25:00|358.76|356.36|359.23|356.83|359.56|357.16|357.96|355.56|0
1648625400000|2022-03-30 07:30:00|359.29|356.89|358.03|355.63|359.43|357.03|357.96|355.56|0
1648625700000|2022-03-30 07:35:00|358.09|355.69|358.89|356.49|358.89|356.49|357.16|354.76|0
1648626000000|2022-03-30 07:40:00|358.76|356.36|357.36|354.96|359.02|356.62|357.29|354.89|0
1648626300000|2022-03-30 07:45:00|357.42|355.02|358.35|355.95|358.75|356.35|357.02|354.62|0
1648626600000|2022-03-30 07:50:00|358.49|356.09|359.02|356.62|359.02|356.62|358.02|355.62|0
1648626900000|2022-03-30 07:55:00|358.88|356.48|358.35|355.95|359.15|356.75|357.95|355.55|0
1648627200000|2022-03-30 08:00:00|358.48|356.08|361.02|358.62|362.09|359.69|358.28|355.88|0
1648627500000|2022-03-30 08:05:00|360.88|358.48|360.75|358.35|362.09|359.69|360.61|358.21|0
1648627800000|2022-03-30 08:10:00|361.09|358.69|362.57|360.17|363.43|361.03|360.88|358.48|0
1648628100000|2022-03-30 08:15:00|363.34|360.94|362.27|359.87|363.48|361.08|361.73|359.33|0
1648628400000|2022-03-30 08:20:00|362.13|359.73|362.47|360.07|362.47|360.07|361.46|359.06|0
1648628700000|2022-03-30 08:25:00|362.53|360.13|361.06|358.66|362.94|360.54|360.92|358.52|0
1648629000000|2022-03-30 08:30:00|360.99|358.59|361.19|358.79|361.46|359.06|360.86|358.46|0
1648629300000|2022-03-30 08:35:00|361.26|358.86|362.05|359.65|362.18|359.78|360.78|358.38|0
1648629600000|2022-03-30 08:40:00|362.32|359.92|363.12|360.72|363.66|361.26|362.05|359.65|0
1648629900000|2022-03-30 08:45:00|363.19|360.79|364.19|361.79|364.2|361.8|363.19|360.79|0
1648630200000|2022-03-30 08:50:00|364.33|361.93|363.65|361.25|364.46|362.06|363.12|360.72|0
1648630500000|2022-03-30 08:55:00|363.52|361.12|362.71|360.31|363.52|361.12|362.44|360.04|0
1648630800000|2022-03-30 09:00:00|362.58|360.18|360.59|358.19|362.58|360.18|360.59|358.19|0
1648631100000|2022-03-30 09:05:00|360.86|358.46|360.73|358.33|361.26|358.86|360.19|357.79|0
1648631400000|2022-03-30 09:10:00|360.66|358.26|360.66|358.26|361.26|358.86|360.59|358.19|0
1648631700000|2022-03-30 09:15:00|360.59|358.19|359.92|357.52|360.99|358.59|359.79|357.39|0
1648632000000|2022-03-30 09:20:00|359.85|357.45|359.12|356.72|359.92|357.52|358.92|356.52|0
1648632300000|2022-03-30 09:25:00|359.05|356.65|359.92|357.52|360.18|357.78|358.98|356.58|0
1648632600000|2022-03-30 09:30:00|360.05|357.65|359.78|357.38|360.05|357.65|359.25|356.85|0
1648632900000|2022-03-30 09:35:00|359.91|357.51|360.18|357.78|360.85|358.45|359.78|357.38|0
1648633200000|2022-03-30 09:40:00|360.04|357.64|359.37|356.97|360.18|357.78|359.24|356.84|0
1648633500000|2022-03-30 09:45:00|359.51|357.11|359.37|356.97|359.64|357.24|358.84|356.44|0
1648633800000|2022-03-30 09:50:00|359.51|357.11|359.91|357.51|360.04|357.64|358.84|356.44|0
1648634100000|2022-03-30 09:55:00|360.04|357.64|359.1|356.7|360.31|357.91|358.97|356.57|0
1648634400000|2022-03-30 10:00:00|359.04|356.64|360.3|357.9|363.12|360.72|359.04|356.64|0
1648634700000|2022-03-30 10:05:00|360.1|357.7|362.11|359.71|362.38|359.98|359.57|357.17|0
1648635000000|2022-03-30 10:10:00|362.18|359.78|361.98|359.58|362.58|360.18|361.51|359.11|0
1648635300000|2022-03-30 10:15:00|362.04|359.64|361.91|359.51|363.52|361.12|361.77|359.37|0
1648635600000|2022-03-30 10:20:00|362.04|359.64|361.37|358.97|362.31|359.91|361.3|358.9|0
1648635900000|2022-03-30 10:25:00|361.44|359.04|361.5|359.1|361.77|359.37|360.83|358.43|0
1648636200000|2022-03-30 10:30:00|361.57|359.17|361.3|358.9|361.7|359.3|361.09|358.69|0
1648636500000|2022-03-30 10:35:00|361.23|358.83|360.82|358.42|361.36|358.96|360.56|358.16|0
1648636800000|2022-03-30 10:40:00|361.09|358.69|360.62|358.22|361.23|358.83|360.15|357.75|0
1648637100000|2022-03-30 10:45:00|360.56|358.16|359.15|356.75|360.56|358.16|358.75|356.35|0
1648637400000|2022-03-30 10:50:00|359.22|356.82|358.81|356.41|359.35|356.95|358.41|356.01|0
1648637700000|2022-03-30 10:55:00|358.75|356.35|359.35|356.95|359.88|357.48|358.55|356.15|0
1648638000000|2022-03-30 11:00:00|359.21|356.81|358.08|355.68|359.35|356.95|357.35|354.95|0
1648638300000|2022-03-30 11:05:00|358.14|355.74|359.34|356.94|359.61|357.21|358.14|355.74|0
1648638600000|2022-03-30 11:10:00|359.41|357.01|359.01|356.61|359.61|357.21|358.67|356.27|0
1648638900000|2022-03-30 11:15:00|359.07|356.67|359.34|356.94|359.61|357.21|358.54|356.14|0
1648639200000|2022-03-30 11:20:00|359.47|357.07|358.47|356.07|359.61|357.21|357.87|355.47|0
1648639500000|2022-03-30 11:25:00|358.4|356|358.53|356.13|358.8|356.4|357.87|355.47|0
1648639800000|2022-03-30 11:30:00|358.47|356.07|357.33|354.93|358.8|356.4|357.33|354.93|0
1648640100000|2022-03-30 11:35:00|357.27|354.87|357.73|355.33|358|355.6|357.2|354.8|0
1648640400000|2022-03-30 11:40:00|357.67|355.27|358.39|355.99|358.6|356.2|357.67|355.27|0
1648640700000|2022-03-30 11:45:00|358.26|355.86|358.39|355.99|358.66|356.26|358.13|355.73|0
1648641000000|2022-03-30 11:50:00|358.46|356.06|357.86|355.46|358.46|356.06|357.59|355.19|0
1648641300000|2022-03-30 11:55:00|357.72|355.32|358.26|355.86|358.52|356.12|357.59|355.19|0
1648641600000|2022-03-30 12:00:00|358.39|355.99|358.65|356.25|359.72|357.32|358.39|355.99|0
1648641900000|2022-03-30 12:05:00|358.79|356.39|360.58|358.18|361.12|358.72|358.72|356.32|0
1648642200000|2022-03-30 12:10:00|360.45|358.05|364.14|361.74|364.27|361.87|360.05|357.65|0
1648642500000|2022-03-30 12:15:00|364|361.6|363.93|361.53|364.2|361.8|362.99|360.59|0
1648642800000|2022-03-30 12:20:00|364.2|361.8|365.41|363.01|365.62|363.22|363.66|361.26|0
1648643100000|2022-03-30 12:25:00|365.28|362.88|365.28|362.88|365.82|363.42|364|361.6|0
1648643400000|2022-03-30 12:30:00|364.94|362.54|363.39|360.99|365.01|362.61|362.85|360.45|0
1648643700000|2022-03-30 12:35:00|363.52|361.12|361.38|358.98|363.52|361.12|360.04|357.64|0
1648644000000|2022-03-30 12:40:00|361.24|358.84|361.78|359.38|361.78|359.38|360.71|358.31|0
1648644300000|2022-03-30 12:45:00|361.64|359.24|363.45|361.05|363.79|361.39|361.64|359.24|0
1648644600000|2022-03-30 12:50:00|363.38|360.98|362.51|360.11|363.65|361.25|362.31|359.91|0
1648644900000|2022-03-30 12:55:00|362.58|360.18|360.5|358.1|362.71|360.31|360.5|358.1|0
1648645200000|2022-03-30 13:00:00|360.44|358.04|361.91|359.51|362.11|359.71|360.44|358.04|0
1648645500000|2022-03-30 13:05:00|361.98|359.58|362.24|359.84|362.51|360.11|361.44|359.04|0
1648645800000|2022-03-30 13:10:00|362.11|359.71|360.5|358.1|362.85|360.45|360.5|358.1|0
1648646100000|2022-03-30 13:15:00|360.7|358.3|359.96|357.56|361.57|359.17|359.96|357.56|0
1648646400000|2022-03-30 13:20:00|360.09|357.69|359.29|356.89|360.09|357.69|358.36|355.96|0
1648646700000|2022-03-30 13:25:00|359.42|357.02|359.02|356.62|359.82|357.42|357.96|355.56|0
1648647000000|2022-03-30 13:30:00|358.29|355.89|357.64|355.24|358.49|356.09|356.22|353.82|0
1648647300000|2022-03-30 13:35:00|357.37|354.97|359.91|357.51|360.84|358.44|356.18|353.78|0
1648647600000|2022-03-30 13:40:00|360.04|357.64|359.5|357.1|360.71|358.31|358.04|355.64|0
1648647900000|2022-03-30 13:45:00|359.37|356.97|357.5|355.1|361.24|358.84|357.1|354.7|0
1648648200000|2022-03-30 13:50:00|357.23|354.83|357.5|355.1|358.57|356.17|356.44|354.04|0
1648648500000|2022-03-30 13:55:00|357.63|355.23|355.77|353.37|358.83|356.43|355.24|352.84|0
1648648800000|2022-03-30 14:00:00|355.37|352.97|354.21|351.81|356.83|354.43|353.94|351.54|0
1648649100000|2022-03-30 14:05:00|353.94|351.54|356.87|354.47|357.27|354.87|353.68|351.28|0
1648649400000|2022-03-30 14:10:00|356.67|354.27|354.14|351.74|356.74|354.34|353.81|351.41|0
1648649700000|2022-03-30 14:15:00|353.94|351.54|357.13|354.73|357.93|355.53|353.54|351.14|0
1648650000000|2022-03-30 14:20:00|357.2|354.8|358.82|356.42|358.82|356.42|356.2|353.8|0
1648650300000|2022-03-30 14:25:00|358.69|356.29|359.75|357.35|360.16|357.76|357.35|354.95|0
1648650600000|2022-03-30 14:30:00|359.82|357.42|359.89|357.49|361.43|359.03|359.29|356.89|0
1648650900000|2022-03-30 14:35:00|359.88|357.48|358.55|356.15|360.55|358.15|358.28|355.88|0
1648651200000|2022-03-30 14:40:00|358.41|356.01|359.21|356.81|359.75|357.35|358.28|355.88|0
1648651500000|2022-03-30 14:45:00|359.35|356.95|358.01|355.61|359.61|357.21|357.15|354.75|0
1648651800000|2022-03-30 14:50:00|357.88|355.48|359.48|357.08|359.61|357.21|356.68|354.28|0
1648652100000|2022-03-30 14:55:00|359.34|356.94|361.48|359.08|361.75|359.35|359.08|356.68|0
1648652400000|2022-03-30 15:00:00|361.62|359.22|361.48|359.08|362.15|359.75|360.41|358.01|0
1648652700000|2022-03-30 15:05:00|361.35|358.95|367.23|364.83|367.36|364.96|361.35|358.95|0
1648653000000|2022-03-30 15:10:00|367.37|364.97|367.36|364.96|370.2|367.8|366.96|364.56|0
1648653300000|2022-03-30 15:15:00|367.63|365.23|365.48|363.08|367.77|365.37|365.21|362.81|0
1648653600000|2022-03-30 15:20:00|365.61|363.21|366.28|363.88|366.82|364.42|365.07|362.67|0
1648653900000|2022-03-30 15:25:00|366.15|363.75|367.76|365.36|368.84|366.44|366.15|363.75|0
1648654200000|2022-03-30 15:30:00|367.36|364.96|366.01|363.61|368.3|365.9|365.87|363.47|0
1648654500000|2022-03-30 15:35:00|365.87|363.47|365.41|363.01|366.14|363.74|364.66|362.26|0
1648654800000|2022-03-30 15:40:00|365.2|362.8|365.54|363.14|366.28|363.88|364.93|362.53|0
1648655100000|2022-03-30 15:45:00|365.74|363.34|365.73|363.33|366.68|364.28|364.53|362.13|0
1648655400000|2022-03-30 15:50:00|365.6|363.2|366.27|363.87|366.81|364.41|365.46|363.06|0
1648655700000|2022-03-30 15:55:00|366.14|363.74|364.79|362.39|366.67|364.27|364.79|362.39|0
1648656000000|2022-03-30 16:00:00|365.06|362.66|363.58|361.18|365.06|362.66|362.38|359.98|0
1648656300000|2022-03-30 16:05:00|363.72|361.32|366.67|364.27|367.34|364.94|363.72|361.32|0
1648656600000|2022-03-30 16:10:00|366.53|364.13|366.33|363.93|367.88|365.48|365.99|363.59|0
1648656900000|2022-03-30 16:15:00|366.4|364|365.32|362.92|366.8|364.4|365.19|362.79|0
1648657200000|2022-03-30 16:20:00|365.05|362.65|365.99|363.59|366.53|364.13|364.78|362.38|0
1648657500000|2022-03-30 16:25:00|366.12|363.72|365.72|363.32|366.66|364.26|365.18|362.78|0
1648657800000|2022-03-30 16:30:00|365.58|363.18|365.05|362.65|366.39|363.99|365.05|362.65|0
1648658100000|2022-03-30 16:35:00|364.78|362.38|363.7|361.3|364.91|362.51|363.7|361.3|0
1648658400000|2022-03-30 16:40:00|363.43|361.03|362.63|360.23|364.24|361.84|362.36|359.96|0
1648658700000|2022-03-30 16:45:00|362.76|360.36|363.7|361.3|364.1|361.7|362.63|360.23|0
1648659000000|2022-03-30 16:50:00|363.83|361.43|363.7|361.3|364.37|361.97|363.56|361.16|0
1648659300000|2022-03-30 16:55:00|363.56|361.16|363.43|361.03|363.96|361.56|363.29|360.89|0
1648659600000|2022-03-30 17:00:00|363.29|360.89|364.77|362.37|365.03|362.63|363.29|360.89|0
1648659900000|2022-03-30 17:05:00|364.7|362.3|366.51|364.11|367.05|364.65|364.63|362.23|0
1648660200000|2022-03-30 17:10:00|366.45|364.05|365.1|362.7|367.18|364.78|365.1|362.7|0
1648660500000|2022-03-30 17:15:00|365.03|362.63|366.51|364.11|367.45|365.05|364.9|362.5|0
1648660800000|2022-03-30 17:20:00|366.64|364.24|367.72|365.32|368.53|366.13|366.64|364.24|0
1648661100000|2022-03-30 17:25:00|367.85|365.45|368.26|365.86|368.93|366.53|367.85|365.45|0
1648661400000|2022-03-30 17:30:00|368.53|366.13|368.66|366.26|368.93|366.53|367.31|364.91|0
1648661700000|2022-03-30 17:35:00|368.52|366.12|369.06|366.66|369.2|366.8|367.58|365.18|0
1648662000000|2022-03-30 17:40:00|369.2|366.8|369.33|366.93|370.01|367.61|368.66|366.26|0
1648662300000|2022-03-30 17:45:00|369.6|367.2|368.52|366.12|370.28|367.88|368.38|365.98|0
1648662600000|2022-03-30 17:50:00|368.38|365.98|368.32|365.92|369.06|366.66|367.84|365.44|0
1648662900000|2022-03-30 17:55:00|368.65|366.25|370.14|367.74|370.82|368.42|368.38|365.98|0
1648663200000|2022-03-30 18:00:00|370.27|367.87|366.02|363.62|370.55|368.15|365.07|362.67|0
1648663500000|2022-03-30 18:05:00|366.15|363.75|365.61|363.21|367.23|364.83|365.34|362.94|0
1648663800000|2022-03-30 18:10:00|365.48|363.08|366.01|363.61|366.56|364.16|365.34|362.94|0
1648664100000|2022-03-30 18:15:00|365.88|363.48|368.45|366.05|368.99|366.59|365.88|363.48|0
1648664400000|2022-03-30 18:20:00|368.31|365.91|368.45|366.05|369.26|366.86|368.18|365.78|0
1648664700000|2022-03-30 18:25:00|368.58|366.18|369.12|366.72|369.8|367.4|367.77|365.37|0
1648665000000|2022-03-30 18:30:00|369.39|366.99|368.17|365.77|369.67|367.27|367.5|365.1|0
1648665300000|2022-03-30 18:35:00|368.31|365.91|367.63|365.23|368.31|365.91|366.95|364.55|0
1648665600000|2022-03-30 18:40:00|367.76|365.36|370.48|368.08|371.02|368.62|367.63|365.23|0
1648665900000|2022-03-30 18:45:00|370.61|368.21|371.02|368.62|371.84|369.44|370.34|367.94|0
1648666200000|2022-03-30 18:50:00|371.16|368.76|371.7|369.3|372.25|369.85|370.47|368.07|0
1648666500000|2022-03-30 18:55:00|371.56|369.16|372.86|370.46|373.34|370.94|370.2|367.8|0
1648666800000|2022-03-30 19:00:00|373.06|370.66|373.75|371.35|373.88|371.48|372.38|369.98|0
1648667100000|2022-03-30 19:05:00|373.88|371.48|374.29|371.89|374.71|372.31|372.93|370.53|0
1648667400000|2022-03-30 19:10:00|374.57|372.17|374.08|371.68|376|373.6|371.55|369.15|0
1648667700000|2022-03-30 19:15:00|374.01|371.61|376.69|374.29|377.65|375.25|373.67|371.27|0
1648668000000|2022-03-30 19:20:00|376.82|374.42|380|377.6|380.69|378.29|376.82|374.42|0
1648668300000|2022-03-30 19:25:00|380.14|377.74|376.96|374.56|380.55|378.15|376.27|373.87|0
1648668600000|2022-03-30 19:30:00|376.82|374.42|375.31|372.91|377.92|375.52|374.21|371.81|0
1648668900000|2022-03-30 19:35:00|375.44|373.04|375.32|372.92|375.46|373.06|371.99|369.59|0
1648669200000|2022-03-30 19:40:00|375.18|372.78|375.04|372.64|377.25|374.85|373.26|370.86|0
1648669500000|2022-03-30 19:45:00|374.9|372.5|371.33|368.93|374.9|372.5|369.97|367.57|0
1648669800000|2022-03-30 19:50:00|371.75|369.35|375.45|373.05|376.14|373.74|371.75|369.35|0
1648670100000|2022-03-30 19:55:00|374.07|371.67|367.04|364.64|374.21|371.81|367.04|364.64|0
1648670400000|2022-03-30 20:00:00|367.38|364.98|365.48|363.08|367.79|365.39|365.48|363.08|0
1648670700000|2022-03-30 20:05:00|365.62|363.22|365.75|363.35|366.29|363.89|365.21|362.81|0
1648671000000|2022-03-30 20:10:00|365.88|363.48|365.34|362.94|366.02|363.62|365.07|362.67|0
1648671300000|2022-03-30 20:15:00|365.54|362.74|366.22|363.42|366.35|363.55|365.54|362.74|0
1648671600000|2022-03-30 20:20:00|365.95|363.15|365.67|362.87|365.95|363.15|365.54|362.74|0
1648671900000|2022-03-30 20:25:00|365.81|363.01|365.4|362.6|365.81|363.01|365.27|362.47|0
1648672200000|2022-03-30 20:30:00|365.27|362.47|365.26|362.46|365.27|362.47|364.99|362.19|0
1648672500000|2022-03-30 20:35:00|365.2|362.4|365.26|362.46|365.4|362.6|365.13|362.33|0
1648672800000|2022-03-30 20:40:00|365.2|362.4|364.31|361.51|365.2|362.4|364.31|361.51|0
1648673100000|2022-03-30 20:45:00|364.18|361.38|364.04|361.24|364.72|361.92|363.91|361.11|0
1648673400000|2022-03-30 20:50:00|363.98|361.18|364.45|361.65|364.58|361.78|363.98|361.18|0
1648673700000|2022-03-30 20:55:00|364.58|361.78|365.19|362.39|365.19|362.39|364.58|361.78|0
1648674000000|2022-03-30 21:00:00|365.07|362.27|365.2|362.4|365.3|362.5|364.95|362.15|0
1648674300000|2022-03-30 21:05:00|365.21|362.41|365.2|362.4|365.24|362.44|365.15|362.35|0
1648674600000|2022-03-30 21:10:00|365.23|362.43|365.29|362.49|365.29|362.49|365.17|362.37|0
1648674900000|2022-03-30 21:15:00|365.31|362.51|365.23|362.43|365.35|362.55|365.23|362.43|0
1648675200000|2022-03-30 21:20:00|365.29|362.49|365.17|362.37|365.29|362.49|364.96|362.16|0
1648675500000|2022-03-30 21:25:00|365.27|362.47|365.37|362.57|365.43|362.63|365.27|362.47|0
1648675800000|2022-03-30 21:30:00|365.35|362.55|365.44|362.64|365.46|362.66|365.35|362.55|0
1648676100000|2022-03-30 21:35:00|365.4|362.6|365.48|362.68|365.48|362.68|365.34|362.54|0
1648676400000|2022-03-30 21:40:00|365.38|362.58|365.32|362.52|365.4|362.6|365.3|362.5|0
1648676700000|2022-03-30 21:45:00|365.3|362.5|365.24|362.44|365.32|362.52|365.24|362.44|0
1648677000000|2022-03-30 21:50:00|365.16|362.36|365.4|362.6|365.51|362.71|365.14|362.34|0
1648677300000|2022-03-30 21:55:00|365.49|362.69|365.36|362.56|365.49|362.69|365.18|362.38|0
1648677600000|2022-03-30 22:00:00|365.27|362.47|365.77|362.97|366.04|363.24|365.1|362.3|0
1648677900000|2022-03-30 22:05:00|365.84|363.04|365.5|362.7|365.91|363.11|365.16|362.36|0
1648678200000|2022-03-30 22:10:00|365.36|362.56|365.36|362.56|365.9|363.1|365.36|362.56|0
1648678500000|2022-03-30 22:15:00|365.5|362.7|365.63|362.83|365.9|363.1|365.5|362.7|0
1648678800000|2022-03-30 22:20:00|365.43|362.63|364.95|362.15|365.63|362.83|364.95|362.15|0
1648679100000|2022-03-30 22:25:00|365.22|362.42|364.95|362.15|365.22|362.42|364.95|362.15|0
1648679400000|2022-03-30 22:30:00|365.02|362.22|365.49|362.69|365.62|362.82|365.02|362.22|0
1648679700000|2022-03-30 22:35:00|365.35|362.55|366.03|363.23|366.03|363.23|365.35|362.55|0
1648680000000|2022-03-30 22:40:00|365.89|363.09|365.35|362.55|365.89|363.09|364.94|362.14|0
1648680300000|2022-03-30 22:45:00|365.21|362.41|365.48|362.68|365.75|362.95|365.21|362.41|0
1648680600000|2022-03-30 22:50:00|365.62|362.82|365.62|362.82|365.75|362.95|365.48|362.68|0
1648680900000|2022-03-30 22:55:00|365.75|362.95|365.61|362.81|365.75|362.95|365.48|362.68|0
1648681200000|2022-03-30 23:00:00|365.48|362.68|365.61|362.81|365.61|362.81|365.21|362.41|0
1648681500000|2022-03-30 23:05:00|365.75|362.95|365.34|362.54|365.75|362.95|365.07|362.27|0
1648681800000|2022-03-30 23:10:00|365.47|362.67|365.61|362.81|365.74|362.94|365.2|362.4|0
1648682100000|2022-03-30 23:15:00|365.47|362.67|365.74|362.94|365.74|362.94|365.07|362.27|0
1648682400000|2022-03-30 23:20:00|365.61|362.81|365.74|362.94|365.74|362.94|365.47|362.67|0
1648682700000|2022-03-30 23:25:00|365.6|362.8|365.87|363.07|365.87|363.07|365.6|362.8|0
1648683000000|2022-03-30 23:30:00|366.01|363.21|366.55|363.75|366.55|363.75|366.01|363.21|0
1648683300000|2022-03-30 23:35:00|366.62|363.82|366.68|363.88|366.82|364.02|366.55|363.75|0
1648683600000|2022-03-30 23:40:00|366.55|363.75|366.54|363.74|366.82|364.02|366.41|363.61|0
1648683900000|2022-03-30 23:45:00|366.68|363.88|366.81|364.01|367.09|364.29|366.68|363.88|0
1648684200000|2022-03-30 23:50:00|366.68|363.88|366.54|363.74|366.95|364.15|366.41|363.61|0
1648684500000|2022-03-30 23:55:00|366.61|363.81|366.67|363.87|366.81|364.01|366.54|363.74|0
1648684800000|2022-03-31 00:00:00|366.54|363.74|366.94|364.14|366.94|364.14|366.4|363.6|0
1648685100000|2022-03-31 00:05:00|366.81|364.01|366.53|363.73|366.94|364.14|366.53|363.73|0
1648685400000|2022-03-31 00:10:00|366.67|363.87|363.83|361.03|366.94|364.14|362.75|359.95|0
1648685700000|2022-03-31 00:15:00|363.69|360.89|364.1|361.3|365.18|362.38|363.42|360.62|0
1648686000000|2022-03-31 00:20:00|364.03|361.23|364.23|361.43|364.37|361.57|363.02|360.22|0
1648686300000|2022-03-31 00:25:00|364.37|361.57|363.55|360.75|364.5|361.7|363.42|360.62|0
1648686600000|2022-03-31 00:30:00|363.69|360.89|362.07|359.27|363.69|360.89|361.27|358.47|0
1648686900000|2022-03-31 00:35:00|361.94|359.14|360.86|358.06|362.48|359.68|360.86|358.06|0
1648687200000|2022-03-31 00:40:00|360.73|357.93|359.25|356.45|361|358.2|358.45|355.65|0
1648687500000|2022-03-31 00:45:00|359.12|356.32|359.65|356.85|360.19|357.39|359.12|356.32|0
1648687800000|2022-03-31 00:50:00|359.79|356.99|359.25|356.45|359.86|357.06|358.98|356.18|0
1648688100000|2022-03-31 00:55:00|359.32|356.52|359.11|356.31|359.52|356.72|358.98|356.18|0
1648688400000|2022-03-31 01:00:00|359.18|356.38|359.38|356.58|359.38|356.58|358.71|355.91|0
1648688700000|2022-03-31 01:05:00|359.25|356.45|360.05|357.25|360.31|357.51|359.25|356.45|0
1648689000000|2022-03-31 01:10:00|359.98|357.18|360.18|357.38|360.72|357.92|359.91|357.11|0
1648689300000|2022-03-31 01:15:00|360.04|357.24|360.18|357.38|360.44|357.64|359.91|357.11|0
1648689600000|2022-03-31 01:20:00|360.31|357.51|360.58|357.78|360.58|357.78|360.04|357.24|0
1648689900000|2022-03-31 01:25:00|360.44|357.64|359.91|357.11|360.58|357.78|359.77|356.97|0
1648690200000|2022-03-31 01:30:00|360.04|357.24|359.37|356.57|360.44|357.64|359.23|356.43|0
1648690500000|2022-03-31 01:35:00|359.23|356.43|360.44|357.64|360.57|357.77|359.23|356.43|0
1648690800000|2022-03-31 01:40:00|360.57|357.77|360.57|357.77|360.84|358.04|360.17|357.37|0
1648691100000|2022-03-31 01:45:00|360.43|357.63|360.5|357.7|360.84|358.04|360.03|357.23|0
1648691400000|2022-03-31 01:50:00|360.43|357.63|360.43|357.63|360.57|357.77|359.9|357.1|0
1648691700000|2022-03-31 01:55:00|360.56|357.76|360.43|357.63|360.7|357.9|360.43|357.63|0
1648692000000|2022-03-31 02:00:00|360.56|357.76|361.37|358.57|361.5|358.7|360.43|357.63|0
1648692300000|2022-03-31 02:05:00|361.17|358.37|360.96|358.16|361.5|358.7|360.69|357.89|0
1648692600000|2022-03-31 02:10:00|360.83|358.03|360.56|357.76|361.1|358.3|360.56|357.76|0
1648692900000|2022-03-31 02:15:00|360.42|357.62|360.56|357.76|360.69|357.89|360.42|357.62|0
1648693200000|2022-03-31 02:20:00|360.42|357.62|360.69|357.89|360.69|357.89|360.29|357.49|0
1648693500000|2022-03-31 02:25:00|360.55|357.75|360.69|357.89|360.95|358.15|360.42|357.62|0
1648693800000|2022-03-31 02:30:00|360.55|357.75|360.28|357.48|360.82|358.02|360.28|357.48|0
1648694100000|2022-03-31 02:35:00|360.15|357.35|359.61|356.81|360.15|357.35|359.34|356.54|0
1648694400000|2022-03-31 02:40:00|359.55|356.75|360.14|357.34|360.41|357.61|359.48|356.68|0
1648694700000|2022-03-31 02:45:00|360.41|357.61|360.28|357.48|360.55|357.75|360.14|357.34|0
1648695000000|2022-03-31 02:50:00|360.21|357.41|360.41|357.61|360.61|357.81|360.21|357.41|0
1648695300000|2022-03-31 02:55:00|360.48|357.68|360.54|357.74|360.68|357.88|360.14|357.34|0
1648695600000|2022-03-31 03:00:00|360.27|357.47|360.4|357.6|360.67|357.87|360.27|357.47|0
1648695900000|2022-03-31 03:05:00|360.47|357.67|360.94|358.14|360.94|358.14|360.27|357.47|0
1648696200000|2022-03-31 03:10:00|361.21|358.41|361.34|358.54|361.88|359.08|361.07|358.27|0
1648696500000|2022-03-31 03:15:00|361.2|358.4|361.2|358.4|361.34|358.54|360.93|358.13|0
1648696800000|2022-03-31 03:20:00|361.34|358.54|361.07|358.27|361.47|358.67|360.93|358.13|0
1648697100000|2022-03-31 03:25:00|360.93|358.13|360.8|358|361.07|358.27|360.8|358|0
1648697400000|2022-03-31 03:30:00|360.93|358.13|361.87|359.07|361.87|359.07|360.93|358.13|0
1648697700000|2022-03-31 03:35:00|362|359.2|362.27|359.47|362.94|360.14|361.87|359.07|0
1648698000000|2022-03-31 03:40:00|362.4|359.6|362.47|359.67|362.81|360.01|362.4|359.6|0
1648698300000|2022-03-31 03:45:00|362.4|359.6|362.53|359.73|362.54|359.74|362.27|359.47|0
1648698600000|2022-03-31 03:50:00|362.4|359.6|362.53|359.73|362.6|359.8|362.4|359.6|0
1648698900000|2022-03-31 03:55:00|362.4|359.6|362.8|360|362.94|360.14|362.26|359.46|0
1648699200000|2022-03-31 04:00:00|362.67|359.87|363.44|360.64|363.44|360.64|362.4|359.6|0
1648699500000|2022-03-31 04:05:00|363.37|360.57|363.57|360.77|363.57|360.77|363.17|360.37|0
1648699800000|2022-03-31 04:10:00|363.51|360.71|363.7|360.9|363.71|360.91|363.44|360.64|0
1648700100000|2022-03-31 04:15:00|363.77|360.97|363.3|360.5|363.84|361.04|363.3|360.5|0
1648700400000|2022-03-31 04:20:00|363.43|360.63|363.57|360.77|363.7|360.9|363.03|360.23|0
1648700700000|2022-03-31 04:25:00|363.7|360.9|364.24|361.44|364.24|361.44|363.64|360.84|0
1648701000000|2022-03-31 04:30:00|364.31|361.51|363.7|360.9|364.31|361.51|363.29|360.49|0
1648701300000|2022-03-31 04:35:00|363.83|361.03|363.56|360.76|363.83|361.03|363.43|360.63|0
1648701600000|2022-03-31 04:40:00|363.63|360.83|363.42|360.62|363.63|360.83|363.29|360.49|0
1648701900000|2022-03-31 04:45:00|363.56|360.76|363.42|360.62|363.56|360.76|363.02|360.22|0
1648702200000|2022-03-31 04:50:00|363.29|360.49|363.55|360.75|363.55|360.75|363.29|360.49|0
1648702500000|2022-03-31 04:55:00|363.49|360.69|363.42|360.62|363.62|360.82|363.28|360.48|0
1648702800000|2022-03-31 05:00:00|363.28|360.48|363.95|361.15|364.22|361.42|363.15|360.35|0
1648703100000|2022-03-31 05:05:00|364.09|361.29|364.9|362.1|365.17|362.37|363.68|360.88|0
1648703400000|2022-03-31 05:10:00|364.83|362.03|364.35|361.55|364.83|362.03|363.55|360.75|0
1648703700000|2022-03-31 05:15:00|364.22|361.42|364.76|361.96|365.03|362.23|364.08|361.28|0
1648704000000|2022-03-31 05:20:00|364.62|361.82|364.49|361.69|364.76|361.96|364.22|361.42|0
1648704300000|2022-03-31 05:25:00|364.62|361.82|365.02|362.22|365.29|362.49|364.55|361.75|0
1648704600000|2022-03-31 05:30:00|364.89|362.09|365.43|362.63|365.56|362.76|364.62|361.82|0
1648704900000|2022-03-31 05:35:00|365.29|362.49|365.96|363.16|365.96|363.16|364.75|361.95|0
1648705200000|2022-03-31 05:40:00|365.83|363.03|365.69|362.89|366.23|363.43|365.42|362.62|0
1648705500000|2022-03-31 05:45:00|365.83|363.03|365.83|363.03|365.96|363.16|365.29|362.49|0
1648705800000|2022-03-31 05:50:00|365.69|362.89|364.74|361.94|365.82|363.02|364.07|361.27|0
1648706100000|2022-03-31 05:55:00|364.68|361.88|364.2|361.4|364.74|361.94|364|361.2|0
1648706400000|2022-03-31 06:00:00|364.47|361.67|365.68|362.88|365.82|363.02|363.26|360.46|0
1648706700000|2022-03-31 06:05:00|365.55|362.75|364.74|361.94|365.82|363.02|364.6|361.8|0
1648707000000|2022-03-31 06:10:00|364.6|361.8|366.19|363.39|367.5|364.7|364.47|361.67|0
1648707300000|2022-03-31 06:15:00|366.26|363.46|366.72|363.92|367.54|364.74|366.19|363.39|0
1648707600000|2022-03-31 06:20:00|366.86|364.06|365.78|362.98|366.99|364.19|365.78|362.98|0
1648707900000|2022-03-31 06:25:00|365.85|363.05|365.98|363.18|366.66|363.86|365.78|362.98|0
1648708200000|2022-03-31 06:30:00|366.05|363.25|367.12|364.32|367.12|364.32|365.78|362.98|0
1648708500000|2022-03-31 06:35:00|366.85|364.05|367.26|364.46|367.8|365|366.65|363.85|0
1648708800000|2022-03-31 06:40:00|367.39|364.59|366.58|363.78|367.39|364.59|366.25|363.45|0
1648709100000|2022-03-31 06:45:00|366.45|363.65|366.31|363.51|366.78|363.98|365.91|363.11|0
1648709400000|2022-03-31 06:50:00|366.44|363.64|365.5|362.7|366.65|363.85|365.23|362.43|0
1648709700000|2022-03-31 06:55:00|365.77|362.97|365.16|362.36|366.11|363.31|365.09|362.29|0
1648710000000|2022-03-31 07:00:00|364.96|362.16|363.88|361.08|364.96|362.16|363.21|360.41|0
1648710300000|2022-03-31 07:05:00|363.81|361.41|365.29|362.89|365.43|363.03|363.68|361.28|0
1648710600000|2022-03-31 07:10:00|365.23|362.83|363.27|360.87|365.29|362.89|361.93|359.53|0
1648710900000|2022-03-31 07:15:00|363.14|360.74|361.77|359.37|363.14|360.74|360.38|357.98|0
1648711200000|2022-03-31 07:20:00|361.9|359.5|361.83|359.43|362.43|360.03|361.23|358.83|0
1648711500000|2022-03-31 07:25:00|361.9|359.5|362.7|360.3|362.77|360.37|361.23|358.83|0
1648711800000|2022-03-31 07:30:00|362.83|360.43|362.03|359.63|363.37|360.97|361.09|358.69|0
1648712100000|2022-03-31 07:35:00|362.16|359.76|361.49|359.09|362.16|359.76|361.09|358.69|0
1648712400000|2022-03-31 07:40:00|361.43|359.03|362.76|360.36|363.1|360.7|361.36|358.96|0
1648712700000|2022-03-31 07:45:00|362.83|360.43|363.1|360.7|363.63|361.23|362.69|360.29|0
1648713000000|2022-03-31 07:50:00|363.09|360.69|363.9|361.5|363.9|361.5|363.09|360.69|0
1648713300000|2022-03-31 07:55:00|363.76|361.36|364.03|361.63|364.64|362.24|363.3|360.9|0
1648713600000|2022-03-31 08:00:00|364.17|361.77|364.84|362.44|365.51|363.11|364.16|361.76|0
1648713900000|2022-03-31 08:05:00|364.77|362.37|365.91|363.51|366.45|364.05|364.3|361.9|0
1648714200000|2022-03-31 08:10:00|365.85|363.45|366.31|363.91|366.59|364.19|365.78|363.38|0
1648714500000|2022-03-31 08:15:00|366.45|364.05|366.04|363.64|367.39|364.99|365.77|363.37|0
1648714800000|2022-03-31 08:20:00|366.18|363.78|365.96|363.56|366.18|363.78|365.28|362.88|0
1648715100000|2022-03-31 08:25:00|366.09|363.69|365.35|362.95|366.23|363.83|365.28|362.88|0
1648715400000|2022-03-31 08:30:00|365.28|362.88|365.68|363.28|366.36|363.96|365.28|362.88|0
1648715700000|2022-03-31 08:35:00|365.75|363.35|366.63|364.23|366.76|364.36|365.41|363.01|0
1648716000000|2022-03-31 08:40:00|366.76|364.36|367.14|364.74|367.55|365.15|365.73|363.33|0
1648716300000|2022-03-31 08:45:00|367.28|364.88|367.28|364.88|367.55|365.15|367.14|364.74|0
1648716600000|2022-03-31 08:50:00|367.35|364.95|366.2|363.8|367.41|365.01|366.06|363.66|0
1648716900000|2022-03-31 08:55:00|366.06|363.66|365.79|363.39|366.19|363.79|364.98|362.58|0
1648717200000|2022-03-31 09:00:00|366.06|363.66|367.07|364.67|367.14|364.74|365.45|363.05|0
1648717500000|2022-03-31 09:05:00|367|364.6|367.27|364.87|367.54|365.14|366.73|364.33|0
1648717800000|2022-03-31 09:10:00|367.13|364.73|367|364.6|367.4|365|366.93|364.53|0
1648718100000|2022-03-31 09:15:00|367.13|364.73|365.65|363.25|367.13|364.73|365.65|363.25|0
1648718400000|2022-03-31 09:20:00|365.78|363.38|365.85|363.45|366.18|363.78|365.64|363.24|0
1648718700000|2022-03-31 09:25:00|365.78|363.38|366.18|363.78|366.72|364.32|365.78|363.38|0
1648719000000|2022-03-31 09:30:00|366.25|363.85|366.18|363.78|366.72|364.32|366.04|363.64|0
1648719300000|2022-03-31 09:35:00|366.31|363.91|366.58|364.18|366.85|364.45|366.11|363.71|0
1648719600000|2022-03-31 09:40:00|366.72|364.32|365.64|363.24|366.72|364.32|365.37|362.97|0
1648719900000|2022-03-31 09:45:00|365.57|363.17|365.52|363.12|366.39|363.99|364.71|362.31|0
1648720200000|2022-03-31 09:50:00|365.25|362.85|365.79|363.39|366.06|363.66|365.25|362.85|0
1648720500000|2022-03-31 09:55:00|365.52|363.12|366.06|363.66|366.06|363.66|365.11|362.71|0
1648720800000|2022-03-31 10:00:00|365.92|363.52|366.05|363.65|366.6|364.2|365.38|362.98|0
1648721100000|2022-03-31 10:05:00|366.19|363.79|365.92|363.52|366.32|363.92|365.51|363.11|0
1648721400000|2022-03-31 10:10:00|365.85|363.45|366.53|364.13|366.59|364.19|365.78|363.38|0
1648721700000|2022-03-31 10:15:00|366.32|363.92|367.13|364.73|367.13|364.73|365.51|363.11|0
1648722000000|2022-03-31 10:20:00|367.27|364.87|366.18|363.78|367.81|365.41|366.05|363.65|0
1648722300000|2022-03-31 10:25:00|366.05|363.65|365.77|363.37|366.45|364.05|365.5|363.1|0
1648722600000|2022-03-31 10:30:00|365.64|363.24|366.38|363.98|366.45|364.05|365.57|363.17|0
1648722900000|2022-03-31 10:35:00|366.31|363.91|366.79|364.39|367.26|364.86|364.83|362.43|0
1648723200000|2022-03-31 10:40:00|366.85|364.45|366.17|363.77|367.19|364.79|365.7|363.3|0
1648723500000|2022-03-31 10:45:00|366.04|363.64|365.82|363.42|366.58|364.18|365.63|363.23|0
1648723800000|2022-03-31 10:50:00|365.96|363.56|367.09|364.69|367.5|365.1|365.55|363.15|0
1648724100000|2022-03-31 10:55:00|367.23|364.83|368.72|366.32|368.85|366.45|367.23|364.83|0
1648724400000|2022-03-31 11:00:00|368.58|366.18|368.31|365.91|368.72|366.32|367.9|365.5|0
1648724700000|2022-03-31 11:05:00|368.17|365.77|368.71|366.31|369.53|367.13|368.17|365.77|0
1648725000000|2022-03-31 11:10:00|368.85|366.45|370.34|367.94|370.48|368.08|368.85|366.45|0
1648725300000|2022-03-31 11:15:00|370.2|367.8|370.63|368.23|370.86|368.46|369.18|366.78|0
1648725600000|2022-03-31 11:20:00|370.76|368.36|371.3|368.9|371.44|369.04|370.35|367.95|0
1648725900000|2022-03-31 11:25:00|371.44|369.04|372.53|370.13|372.67|370.27|371.17|368.77|0
1648726200000|2022-03-31 11:30:00|372.39|369.99|371.85|369.45|372.67|370.27|371.3|368.9|0
1648726500000|2022-03-31 11:35:00|372.12|369.72|370.89|368.49|372.12|369.72|370.55|368.15|0
1648726800000|2022-03-31 11:40:00|370.75|368.35|369.8|367.4|371.37|368.97|369.66|367.26|0
1648727100000|2022-03-31 11:45:00|369.6|367.2|368.92|366.52|369.8|367.4|368.85|366.45|0
1648727400000|2022-03-31 11:50:00|368.98|366.58|369.8|367.4|369.8|367.4|368.98|366.58|0
1648727700000|2022-03-31 11:55:00|369.66|367.26|368.71|366.31|369.8|367.4|368.3|365.9|0
1648728000000|2022-03-31 12:00:00|368.57|366.17|368.83|366.43|369.23|366.83|368.29|365.89|0
1648728300000|2022-03-31 12:05:00|368.69|366.29|368.01|365.61|368.9|366.5|367.47|365.07|0
1648728600000|2022-03-31 12:10:00|367.88|365.48|368.15|365.75|368.28|365.88|367.88|365.48|0
1648728900000|2022-03-31 12:15:00|368.01|365.61|368.82|366.42|368.96|366.56|368.01|365.61|0
1648729200000|2022-03-31 12:20:00|368.69|366.29|368.55|366.15|369.36|366.96|368.41|366.01|0
1648729500000|2022-03-31 12:25:00|368.41|366.01|368.28|365.88|368.68|366.28|368.01|365.61|0
1648729800000|2022-03-31 12:30:00|368.68|366.28|368.95|366.55|369.22|366.82|366.11|363.71|0
1648730100000|2022-03-31 12:35:00|368.68|366.28|369.7|367.3|370.58|368.18|368.41|366.01|0
1648730400000|2022-03-31 12:40:00|369.63|367.23|369.9|367.5|370.31|367.91|369.63|367.23|0
1648730700000|2022-03-31 12:45:00|369.76|367.36|370.17|367.77|370.85|368.45|369.76|367.36|0
1648731000000|2022-03-31 12:50:00|370.3|367.9|370.44|368.04|370.58|368.18|369.76|367.36|0
1648731300000|2022-03-31 12:55:00|370.64|368.24|369.21|366.81|370.64|368.24|368.67|366.27|0
1648731600000|2022-03-31 13:00:00|369.08|366.68|368.4|366|369.76|367.36|368.26|365.86|0
1648731900000|2022-03-31 13:05:00|368.53|366.13|369.48|367.08|369.62|367.22|367.58|365.18|0
1648732200000|2022-03-31 13:10:00|369.34|366.94|370.57|368.17|372.34|369.94|369.28|366.88|0
1648732500000|2022-03-31 13:15:00|370.29|367.89|371.93|369.53|372.61|370.21|370.02|367.62|0
1648732800000|2022-03-31 13:20:00|371.38|368.98|370.56|368.16|372.34|369.94|370.56|368.16|0
1648733100000|2022-03-31 13:25:00|370.43|368.03|373.43|371.03|373.43|371.03|370.29|367.89|0
1648733400000|2022-03-31 13:30:00|372.61|370.21|373.97|371.57|374.24|371.84|372.47|370.07|0
1648733700000|2022-03-31 13:35:00|374.38|371.98|374.24|371.84|377.54|375.14|374.24|371.84|0
1648734000000|2022-03-31 13:40:00|374.65|372.25|375.82|373.42|376.58|374.18|373.83|371.43|0
1648734300000|2022-03-31 13:45:00|375.75|373.35|374.06|371.66|377.4|375|373.38|370.98|0
1648734600000|2022-03-31 13:50:00|374.41|372.01|376.15|373.75|377.11|374.71|371.87|369.47|0
1648734900000|2022-03-31 13:55:00|376.29|373.89|374.64|372.24|377.38|374.98|373.82|371.42|0
1648735200000|2022-03-31 14:00:00|374.57|372.17|380.83|378.43|381.66|379.26|374.57|372.17|0
1648735500000|2022-03-31 14:05:00|380.55|378.15|380|377.6|380.69|378.29|378.2|375.8|0
1648735800000|2022-03-31 14:10:00|379.72|377.32|378.34|375.94|381.24|378.84|378.07|375.67|0
1648736100000|2022-03-31 14:15:00|378.2|375.8|378.34|375.94|379.86|377.46|376.96|374.56|0
1648736400000|2022-03-31 14:20:00|378.55|376.15|379.65|377.25|380.07|377.67|376.48|374.08|0
1648736700000|2022-03-31 14:25:00|379.79|377.39|377.86|375.46|381.04|378.64|377.24|374.84|0
1648737000000|2022-03-31 14:30:00|377.72|375.32|374.42|372.02|378.55|376.15|374.01|371.61|0
1648737300000|2022-03-31 14:35:00|374.15|371.75|375.62|373.22|375.9|373.5|373.05|370.65|0
1648737600000|2022-03-31 14:40:00|375.69|373.29|374.66|372.26|376.86|374.46|374.25|371.85|0
1648737900000|2022-03-31 14:45:00|374.93|372.53|371.38|368.98|375.21|372.81|370.56|368.16|0
1648738200000|2022-03-31 14:50:00|371.51|369.11|373.42|371.02|373.7|371.3|371.1|368.7|0
1648738500000|2022-03-31 14:55:00|373.15|370.75|368.74|366.34|373.15|370.75|367.52|365.12|0
1648738800000|2022-03-31 15:00:00|369.01|366.61|370.51|368.11|372.02|369.62|368.33|365.93|0
1648739100000|2022-03-31 15:05:00|370.38|367.98|371.14|368.74|372.92|370.52|370.33|367.93|0
1648739400000|2022-03-31 15:10:00|371.55|369.15|371.96|369.56|373.06|370.66|370.73|368.33|0
1648739700000|2022-03-31 15:15:00|371.55|369.15|372.78|370.38|373.6|371.2|371.42|369.02|0
1648740000000|2022-03-31 15:20:00|372.92|370.52|373.05|370.65|373.6|371.2|371.28|368.88|0
1648740300000|2022-03-31 15:25:00|372.92|370.52|374.01|371.61|374.7|372.3|372.92|370.52|0
1648740600000|2022-03-31 15:30:00|374.42|372.02|375.52|373.12|375.93|373.53|373.74|371.34|0
1648740900000|2022-03-31 15:35:00|375.38|372.98|374.69|372.29|376.21|373.81|373.6|371.2|0
1648741200000|2022-03-31 15:40:00|374.42|372.02|373.05|370.65|374.56|372.16|371.4|369|0
1648741500000|2022-03-31 15:45:00|373.18|370.78|373.87|371.47|374.42|372.02|373.18|370.78|0
1648741800000|2022-03-31 15:50:00|374|371.6|374.55|372.15|375.24|372.84|373.39|370.99|0
1648742100000|2022-03-31 15:55:00|374.41|372.01|372.77|370.37|374.69|372.29|372.77|370.37|0
1648742400000|2022-03-31 16:00:00|372.9|370.5|374.96|372.56|375.1|372.7|371.81|369.41|0
1648742700000|2022-03-31 16:05:00|375.1|372.7|374.68|372.28|375.51|373.11|374.13|371.73|0
1648743000000|2022-03-31 16:10:00|374.82|372.42|376.47|374.07|376.47|374.07|374.68|372.28|0
1648743300000|2022-03-31 16:15:00|376.61|374.21|376.05|373.65|376.88|374.48|375.09|372.69|0
1648743600000|2022-03-31 16:20:00|376.33|373.93|378.26|375.86|378.26|375.86|376.33|373.93|0
1648743900000|2022-03-31 16:25:00|378.4|376|378.12|375.72|379.37|376.97|377.98|375.58|0
1648744200000|2022-03-31 16:30:00|377.91|375.51|379.5|377.1|379.64|377.24|377.01|374.61|0
1648744500000|2022-03-31 16:35:00|379.36|376.96|377.98|375.58|379.78|377.38|377.43|375.03|0
1648744800000|2022-03-31 16:40:00|378.11|375.71|376.87|374.47|378.25|375.85|376.59|374.19|0
1648745100000|2022-03-31 16:45:00|376.59|374.19|377.14|374.74|378.11|375.71|376.18|373.78|0
1648745400000|2022-03-31 16:50:00|377.01|374.61|378.8|376.4|379.22|376.82|377.01|374.61|0
1648745700000|2022-03-31 16:55:00|378.94|376.54|379.77|377.37|380.05|377.65|378.25|375.85|0
1648746000000|2022-03-31 17:00:00|379.63|377.23|379.15|376.75|380.18|377.78|378.24|375.84|0
1648746300000|2022-03-31 17:05:00|379.21|376.81|380.18|377.78|380.32|377.92|378.38|375.98|0
1648746600000|2022-03-31 17:10:00|380.11|377.71|380.87|378.47|381.29|378.89|379.49|377.09|0
1648746900000|2022-03-31 17:15:00|381.01|378.61|379.07|376.67|381.85|379.45|378.93|376.53|0
1648747200000|2022-03-31 17:20:00|379.48|377.08|380.45|378.05|381.01|378.61|379.48|377.08|0
1648747500000|2022-03-31 17:25:00|380.73|378.33|378.1|375.7|381.01|378.61|377.82|375.42|0
1648747800000|2022-03-31 17:30:00|378.23|375.83|378.23|375.83|378.92|376.52|377.13|374.73|0
1648748100000|2022-03-31 17:35:00|378.51|376.11|379.34|376.94|379.89|377.49|378.51|376.11|0
1648748400000|2022-03-31 17:40:00|379.2|376.8|378.23|375.83|379.48|377.08|377.68|375.28|0
1648748700000|2022-03-31 17:45:00|378.09|375.69|377.54|375.14|378.64|376.24|377.4|375|0
1648749000000|2022-03-31 17:50:00|377.26|374.86|376.57|374.17|377.26|374.86|375.19|372.79|0
1648749300000|2022-03-31 17:55:00|376.71|374.31|378.08|375.68|378.22|375.82|376.15|373.75|0
1648749600000|2022-03-31 18:00:00|378.22|375.82|381.13|378.73|381.27|378.87|377.95|375.55|0
1648749900000|2022-03-31 18:05:00|380.99|378.59|381.69|379.29|382.38|379.98|380.44|378.04|0
1648750200000|2022-03-31 18:10:00|381.96|379.56|382.52|380.12|382.8|380.4|381.13|378.73|0
1648750500000|2022-03-31 18:15:00|382.73|380.33|383.08|380.68|383.77|381.37|382.24|379.84|0
1648750800000|2022-03-31 18:20:00|383.21|380.81|379.12|376.72|383.49|381.09|378.84|376.44|0
1648751100000|2022-03-31 18:25:00|379.26|376.86|378.7|376.3|381.08|378.68|378.42|376.02|0
1648751400000|2022-03-31 18:30:00|378.84|376.44|380.24|377.84|380.66|378.26|378.56|376.16|0
1648751700000|2022-03-31 18:35:00|380.38|377.98|378.91|376.51|381.07|378.67|378|375.6|0
1648752000000|2022-03-31 18:40:00|379.26|376.86|380.51|378.11|381.49|379.09|378.56|376.16|0
1648752300000|2022-03-31 18:45:00|380.37|377.97|380.37|377.97|381.49|379.09|379.25|376.85|0
1648752600000|2022-03-31 18:50:00|380.65|378.25|380.09|377.69|380.79|378.39|379.25|376.85|0
1648752900000|2022-03-31 18:55:00|380.51|378.11|377.58|375.18|380.51|378.11|377.58|375.18|0
1648753200000|2022-03-31 19:00:00|377.3|374.9|375.49|373.09|377.3|374.9|373.15|370.75|0
1648753500000|2022-03-31 19:05:00|375.63|373.23|374.8|372.4|376.33|373.93|373.97|371.57|0
1648753800000|2022-03-31 19:10:00|374.94|372.54|377.43|375.03|377.85|375.45|374.87|372.47|0
1648754100000|2022-03-31 19:15:00|377.57|375.17|379.38|376.98|379.8|377.4|377.29|374.89|0
1648754400000|2022-03-31 19:20:00|379.52|377.12|382.88|380.48|383.16|380.76|379.52|377.12|0
1648754700000|2022-03-31 19:25:00|382.74|380.34|383.16|380.76|384.56|382.16|382.04|379.64|0
1648755000000|2022-03-31 19:30:00|383.3|380.9|387.1|384.7|388.09|385.69|382.46|380.06|0
1648755300000|2022-03-31 19:35:00|387.24|384.84|385.55|383.15|388.09|385.69|384|381.6|0
1648755600000|2022-03-31 19:40:00|386.53|384.13|390.22|387.82|390.36|387.96|385.55|383.15|0
1648755900000|2022-03-31 19:45:00|390.07|387.67|387.54|385.14|390.93|388.53|387.52|385.12|0
1648756200000|2022-03-31 19:50:00|387.68|385.28|393.7|391.3|393.7|391.3|387.39|384.99|0
1648756500000|2022-03-31 19:55:00|394.56|392.16|399.67|397.27|402.15|399.75|392.4|390|0
1648756800000|2022-03-31 20:00:00|401.27|398.87|399.52|397.12|401.27|398.87|395.03|392.63|0
1648757100000|2022-03-31 20:05:00|399.38|396.98|397.34|394.94|400.4|398|397.05|394.65|0
1648757400000|2022-03-31 20:10:00|397.05|394.65|392.86|390.46|397.05|394.65|392.43|390.03|0
1648757700000|2022-03-31 20:15:00|393.5|390.7|393.64|390.84|394.36|391.56|392.34|389.54|0
1648758000000|2022-03-31 20:20:00|393.78|390.98|396.45|393.65|396.52|393.72|393.49|390.69|0
1648758300000|2022-03-31 20:25:00|396.52|393.72|395.51|392.71|397.1|394.3|395.08|392.28|0
1648758600000|2022-03-31 20:30:00|395.36|392.56|394.93|392.13|395.65|392.85|394.35|391.55|0
1648758900000|2022-03-31 20:35:00|395.29|392.49|394.5|391.7|395.29|392.49|393.92|391.12|0
1648759200000|2022-03-31 20:40:00|394.43|391.63|394.06|391.26|394.43|391.63|393.63|390.83|0
1648759500000|2022-03-31 20:45:00|393.92|391.12|393.91|391.11|395.21|392.41|393.34|390.54|0
1648759800000|2022-03-31 20:50:00|393.77|390.97|394.2|391.4|395.14|392.34|393.77|390.97|0
1648760100000|2022-03-31 20:55:00|394.06|391.26|394.13|391.33|394.49|391.69|393.77|390.97|0
1648760400000|2022-03-31 21:00:00|394.04|391.24|394.44|391.64|394.46|391.66|393.99|391.19|0
1648760700000|2022-03-31 21:05:00|394.46|391.66|394.48|391.68|394.55|391.75|394.29|391.49|0
1648761000000|2022-03-31 21:10:00|394.5|391.7|394.4|391.6|394.52|391.72|394.36|391.56|0
1648761300000|2022-03-31 21:15:00|394.42|391.62|394.35|391.55|394.44|391.64|394.33|391.53|0
1648761600000|2022-03-31 21:20:00|394.37|391.57|394.85|392.05|394.85|392.05|394.37|391.57|0
1648761900000|2022-03-31 21:25:00|394.73|391.93|395.45|392.65|395.45|392.65|394.58|391.78|0
1648762200000|2022-03-31 21:30:00|395.22|392.42|395.55|392.75|395.8|393|395.09|392.29|0
1648762500000|2022-03-31 21:35:00|395.57|392.77|395.96|393.16|396.09|393.29|395.55|392.75|0
1648762800000|2022-03-31 21:40:00|395.92|393.12|395.51|392.71|396.07|393.27|395.48|392.68|0
1648763100000|2022-03-31 21:45:00|395.5|392.7|395.46|392.66|395.65|392.85|395.06|392.26|0
1648763400000|2022-03-31 21:50:00|395.35|392.55|395.22|392.42|395.35|392.55|394.64|391.84|0
1648763700000|2022-03-31 21:55:00|395.12|392.32|394.61|391.81|395.12|392.32|394.36|391.56|0
1648764000000|2022-03-31 22:00:00|394.4|391.6|392.74|389.94|394.54|391.74|392.16|389.36|0
1648764300000|2022-03-31 22:05:00|392.88|390.08|393.31|390.51|393.45|390.65|392.45|389.65|0
1648764600000|2022-03-31 22:10:00|393.16|390.36|394.25|391.45|394.46|391.66|393.16|390.36|0
1648764900000|2022-03-31 22:15:00|394.17|391.37|395.18|392.38|395.61|392.81|393.96|391.16|0
1648765200000|2022-03-31 22:20:00|395.32|392.52|395.61|392.81|396.19|393.39|395.04|392.24|0
1648765500000|2022-03-31 22:25:00|395.47|392.67|396.04|393.24|396.04|393.24|395.32|392.52|0
1648765800000|2022-03-31 22:30:00|395.61|392.81|394.31|391.51|395.61|392.81|394.31|391.51|0
1648766100000|2022-03-31 22:35:00|394.24|391.44|393.87|391.07|394.31|391.51|393.59|390.79|0
1648766400000|2022-03-31 22:40:00|393.73|390.93|393.66|390.86|393.8|391|393.44|390.64|0
1648766700000|2022-03-31 22:45:00|393.58|390.78|393.87|391.07|393.87|391.07|393.15|390.35|0
1648767000000|2022-03-31 22:50:00|393.73|390.93|393.58|390.78|393.73|390.93|393.15|390.35|0
1648767300000|2022-03-31 22:55:00|393.44|390.64|393.58|390.78|394.01|391.21|393.44|390.64|0
1648767600000|2022-03-31 23:00:00|393.43|390.63|393.58|390.78|393.58|390.78|393.15|390.35|0
1648767900000|2022-03-31 23:05:00|393.72|390.92|393.43|390.63|394.01|391.21|393.29|390.49|0
1648768200000|2022-03-31 23:10:00|393.57|390.77|393.29|390.49|393.72|390.92|393.07|390.27|0
1648768500000|2022-03-31 23:15:00|393.43|390.63|393.28|390.48|393.72|390.92|392.71|389.91|0
1648768800000|2022-03-31 23:20:00|393.14|390.34|393.07|390.27|393.71|390.91|392.99|390.19|0
1648769100000|2022-03-31 23:25:00|393.14|390.34|392.99|390.19|393.42|390.62|392.99|390.19|0
1648769400000|2022-03-31 23:30:00|393.14|390.34|393.28|390.48|393.57|390.77|392.56|389.76|0
1648769700000|2022-03-31 23:35:00|393.13|390.33|392.7|389.9|393.13|390.33|392.56|389.76|0
1648770000000|2022-03-31 23:40:00|392.84|390.04|392.12|389.32|392.84|390.04|391.84|389.04|0
1648770300000|2022-03-31 23:45:00|392.27|389.47|393.42|390.62|393.42|390.62|392.27|389.47|0
1648770600000|2022-03-31 23:50:00|393.27|390.47|392.84|390.04|393.7|390.9|392.84|390.04|0
1648770900000|2022-03-31 23:55:00|392.69|389.89|393.12|390.32|393.27|390.47|392.69|389.89|0
1648771200000|2022-04-01 00:00:00|392.98|390.18|394.13|391.33|394.71|391.91|391.83|389.03|0
1648771500000|2022-04-01 00:05:00|393.99|391.19|393.84|391.04|394.71|391.91|392.98|390.18|0
1648771800000|2022-04-01 00:10:00|393.7|390.9|392.98|390.18|394.56|391.76|392.69|389.89|0
1648772100000|2022-04-01 00:15:00|393.12|390.32|394.85|392.05|394.99|392.19|392.83|390.03|0
1648772400000|2022-04-01 00:20:00|394.7|391.9|393.98|391.18|394.99|392.19|393.55|390.75|0
1648772700000|2022-04-01 00:25:00|394.12|391.32|394.99|392.19|395.28|392.48|394.12|391.32|0
1648773000000|2022-04-01 00:30:00|394.84|392.04|395.85|393.05|395.85|393.05|394.7|391.9|0
1648773300000|2022-04-01 00:35:00|395.71|392.91|394.26|391.46|396.43|393.63|394.26|391.46|0
1648773600000|2022-04-01 00:40:00|394.12|391.32|393.68|390.88|394.84|392.04|393.25|390.45|0
1648773900000|2022-04-01 00:45:00|393.83|391.03|394.05|391.25|394.26|391.46|393.4|390.6|0
1648774200000|2022-04-01 00:50:00|393.97|391.17|394.4|391.6|394.98|392.18|393.97|391.17|0
1648774500000|2022-04-01 00:55:00|394.26|391.46|393.1|390.3|394.98|392.18|393.1|390.3|0
1648774800000|2022-04-01 01:00:00|393.25|390.45|393.53|390.73|394.25|391.45|393.1|390.3|0
1648775100000|2022-04-01 01:05:00|393.39|390.59|393.1|390.3|393.82|391.02|392.95|390.15|0
1648775400000|2022-04-01 01:10:00|393.17|390.37|392.81|390.01|393.53|390.73|392.52|389.72|0
1648775700000|2022-04-01 01:15:00|392.95|390.15|392.52|389.72|393.24|390.44|391.95|389.15|0
1648776000000|2022-04-01 01:20:00|392.38|389.58|391.94|389.14|392.52|389.72|391.66|388.86|0
1648776300000|2022-04-01 01:25:00|391.87|389.07|392.23|389.43|392.95|390.15|391.87|389.07|0
1648776600000|2022-04-01 01:30:00|392.37|389.57|392.51|389.71|393.09|390.29|392.23|389.43|0
1648776900000|2022-04-01 01:35:00|392.37|389.57|394.1|391.3|394.67|391.87|392.37|389.57|0
1648777200000|2022-04-01 01:40:00|394.24|391.44|393.66|390.86|394.24|391.44|393.23|390.43|0
1648777500000|2022-04-01 01:45:00|393.81|391.01|393.95|391.15|394.38|391.58|393.52|390.72|0
1648777800000|2022-04-01 01:50:00|394.02|391.22|393.8|391|394.02|391.22|392.51|389.71|0
1648778100000|2022-04-01 01:55:00|393.66|390.86|393.37|390.57|393.8|391|393.08|390.28|0
1648778400000|2022-04-01 02:00:00|393.51|390.71|393.08|390.28|393.66|390.86|392.36|389.56|0
1648778700000|2022-04-01 02:05:00|393.01|390.21|393.65|390.85|393.65|390.85|392.79|389.99|0
1648779000000|2022-04-01 02:10:00|393.73|390.93|392.93|390.13|393.8|391|392.72|389.92|0
1648779300000|2022-04-01 02:15:00|392.86|390.06|392.79|389.99|393.07|390.27|392.64|389.84|0
1648779600000|2022-04-01 02:20:00|392.86|390.06|393.07|390.27|393.79|390.99|392.79|389.99|0
1648779900000|2022-04-01 02:25:00|393.22|390.42|393.21|390.41|393.36|390.56|392.93|390.13|0
1648780200000|2022-04-01 02:30:00|393.07|390.27|392.64|389.84|393.21|390.41|392.49|389.69|0
1648780500000|2022-04-01 02:35:00|392.57|389.77|391.77|388.97|392.78|389.98|391.63|388.83|0
1648780800000|2022-04-01 02:40:00|391.91|389.11|391.34|388.54|391.91|389.11|390.91|388.11|0
1648781100000|2022-04-01 02:45:00|391.48|388.68|390.76|387.96|391.63|388.83|390.76|387.96|0
1648781400000|2022-04-01 02:50:00|390.91|388.11|391.34|388.54|391.34|388.54|390.62|387.82|0
1648781700000|2022-04-01 02:55:00|391.19|388.39|390.9|388.1|391.19|388.39|390.76|387.96|0
1648782000000|2022-04-01 03:00:00|390.76|387.96|389.47|386.67|390.76|387.96|389.26|386.46|0
1648782300000|2022-04-01 03:05:00|389.61|386.81|390.33|387.53|390.47|387.67|389.61|386.81|0
1648782600000|2022-04-01 03:10:00|390.18|387.38|389.75|386.95|390.33|387.53|389.75|386.95|0
1648782900000|2022-04-01 03:15:00|389.61|386.81|389.61|386.81|389.75|386.95|389.32|386.52|0
1648783200000|2022-04-01 03:20:00|389.75|386.95|389.75|386.95|389.75|386.95|389.46|386.66|0
1648783500000|2022-04-01 03:25:00|389.6|386.8|390.03|387.23|390.18|387.38|389.6|386.8|0
1648783800000|2022-04-01 03:30:00|390.17|387.37|390.46|387.66|390.46|387.66|389.89|387.09|0
1648784100000|2022-04-01 03:35:00|390.32|387.52|390.89|388.09|391.18|388.38|390.32|387.52|0
1648784400000|2022-04-01 03:40:00|391.03|388.23|390.89|388.09|391.17|388.37|390.46|387.66|0
1648784700000|2022-04-01 03:45:00|390.74|387.94|390.74|387.94|391.03|388.23|390.74|387.94|0
1648785000000|2022-04-01 03:50:00|390.6|387.8|391.03|388.23|391.03|388.23|390.45|387.65|0
1648785300000|2022-04-01 03:55:00|391.17|388.37|390.74|387.94|391.31|388.51|390.74|387.94|0
1648785600000|2022-04-01 04:00:00|390.59|387.79|391.17|388.37|391.17|388.37|390.59|387.79|0
1648785900000|2022-04-01 04:05:00|391.02|388.22|390.73|387.93|391.17|388.37|390.73|387.93|0
1648786200000|2022-04-01 04:10:00|390.88|388.08|390.73|387.93|391.02|388.22|390.73|387.93|0
1648786500000|2022-04-01 04:15:00|390.87|388.07|390.44|387.64|390.87|388.07|390.44|387.64|0
1648786800000|2022-04-01 04:20:00|390.59|387.79|390.58|387.78|390.73|387.93|390.44|387.64|0
1648787100000|2022-04-01 04:25:00|390.73|387.93|390.87|388.07|390.94|388.14|390.73|387.93|0
1648787400000|2022-04-01 04:30:00|391.01|388.21|391.15|388.35|391.15|388.35|390.73|387.93|0
1648787700000|2022-04-01 04:35:00|391.23|388.43|391.58|388.78|391.58|388.78|391.15|388.35|0
1648788000000|2022-04-01 04:40:00|391.87|389.07|392.44|389.64|392.73|389.93|391.73|388.93|0
1648788300000|2022-04-01 04:45:00|392.59|389.79|392.15|389.35|392.59|389.79|392.01|389.21|0
1648788600000|2022-04-01 04:50:00|392.3|389.5|392.73|389.93|393.02|390.22|392.3|389.5|0
1648788900000|2022-04-01 04:55:00|392.58|389.78|393.82|391.02|395.45|392.65|392.58|389.78|0
1648789200000|2022-04-01 05:00:00|393.96|391.16|393.25|390.45|394.25|391.45|393.25|390.45|0
1648789500000|2022-04-01 05:05:00|393.39|390.59|393.24|390.44|393.53|390.73|392.96|390.16|0
1648789800000|2022-04-01 05:10:00|393.39|390.59|392.1|389.3|393.82|391.02|391.95|389.15|0
1648790100000|2022-04-01 05:15:00|391.95|389.15|392.09|389.29|392.38|389.58|391.81|389.01|0
1648790400000|2022-04-01 05:20:00|392.24|389.44|392.67|389.87|392.81|390.01|391.95|389.15|0
1648790700000|2022-04-01 05:25:00|392.66|389.86|392.95|390.15|393.02|390.22|392.66|389.86|0
1648791000000|2022-04-01 05:30:00|392.81|390.01|393.66|390.86|393.66|390.86|392.81|390.01|0
1648791300000|2022-04-01 05:35:00|393.52|390.72|394.52|391.72|394.67|391.87|393.38|390.58|0
1648791600000|2022-04-01 05:40:00|394.38|391.58|393.8|391|394.52|391.72|393.66|390.86|0
1648791900000|2022-04-01 05:45:00|393.95|391.15|394.09|391.29|394.31|391.51|393.8|391|0
1648792200000|2022-04-01 05:50:00|394.23|391.43|394.95|392.15|395.38|392.58|394.23|391.43|0
1648792500000|2022-04-01 05:55:00|394.81|392.01|395.38|392.58|395.38|392.58|394.8|392|0
1648792800000|2022-04-01 06:00:00|395.67|392.87|394.8|392|396.39|393.59|394.66|391.86|0
1648793100000|2022-04-01 06:05:00|394.95|392.15|395.52|392.72|396.24|393.44|394.8|392|0
1648793400000|2022-04-01 06:10:00|395.66|392.86|395.23|392.43|395.95|393.15|395.23|392.43|0
1648793700000|2022-04-01 06:15:00|395.37|392.57|394.08|391.28|395.52|392.72|394.08|391.28|0
1648794000000|2022-04-01 06:20:00|393.79|390.99|392.21|389.41|393.79|390.99|391.93|389.13|0
1648794300000|2022-04-01 06:25:00|392.07|389.27|392.64|389.84|392.78|389.98|391.5|388.7|0
1648794600000|2022-04-01 06:30:00|392.78|389.98|393.07|390.27|393.07|390.27|391.92|389.12|0
1648794900000|2022-04-01 06:35:00|393.21|390.41|391.78|388.98|393.29|390.49|391.49|388.69|0
1648795200000|2022-04-01 06:40:00|391.92|389.12|391.14|388.34|392.06|389.26|391.06|388.26|0
1648795500000|2022-04-01 06:45:00|391.2|388.4|390.92|388.12|391.2|388.4|390.63|387.83|0
1648795800000|2022-04-01 06:50:00|390.99|388.19|391.06|388.26|391.49|388.69|390.56|387.76|0
1648796100000|2022-04-01 06:55:00|391.2|388.4|391.66|388.86|391.94|389.14|390.63|387.83|0
1648796400000|2022-04-01 07:00:00|391.8|389|392.8|390|393.23|390.43|391.66|388.86|0
1648796700000|2022-04-01 07:05:00|392.24|389.84|392.39|389.99|393.46|391.06|392.1|389.7|0
1648797000000|2022-04-01 07:10:00|392.6|390.2|393.6|391.2|394.03|391.63|391.6|389.2|0
1648797300000|2022-04-01 07:15:00|393.39|390.99|391.74|389.34|393.74|391.34|391.45|389.05|0
1648797600000|2022-04-01 07:20:00|391.81|389.41|390.45|388.05|391.88|389.48|389.31|386.91|0
1648797900000|2022-04-01 07:25:00|390.88|388.48|392.02|389.62|392.02|389.62|390.59|388.19|0
1648798200000|2022-04-01 07:30:00|392.45|390.05|393.88|391.48|393.88|391.48|391.87|389.47|0
1648798500000|2022-04-01 07:35:00|393.73|391.33|393.3|390.9|395.02|392.62|393.16|390.76|0
1648798800000|2022-04-01 07:40:00|393.44|391.04|393.16|390.76|394.16|391.76|392.44|390.04|0
1648799100000|2022-04-01 07:45:00|393.44|391.04|392.3|389.9|393.44|391.04|391.87|389.47|0
1648799400000|2022-04-01 07:50:00|392.15|389.75|390.87|388.47|392.37|389.97|390.87|388.47|0
1648799700000|2022-04-01 07:55:00|390.72|388.32|391.51|389.11|392.15|389.75|390.72|388.32|0
1648800000000|2022-04-01 08:00:00|391.72|389.32|390.08|387.68|392.22|389.82|390.08|387.68|0
1648800300000|2022-04-01 08:05:00|390.15|387.75|391|388.6|391.43|389.03|390.15|387.75|0
1648800600000|2022-04-01 08:10:00|391.08|388.68|391.86|389.46|391.86|389.46|390.15|387.75|0
1648800900000|2022-04-01 08:15:00|391.72|389.32|391.71|389.31|392.29|389.89|390.93|388.53|0
1648801200000|2022-04-01 08:20:00|391.57|389.17|390.85|388.45|391.71|389.31|390.43|388.03|0
1648801500000|2022-04-01 08:25:00|391|388.6|390.57|388.17|391.28|388.88|390.14|387.74|0
1648801800000|2022-04-01 08:30:00|390.64|388.24|390.99|388.59|391.71|389.31|390.64|388.24|0
1648802100000|2022-04-01 08:35:00|390.85|388.45|391.71|389.31|391.71|389.31|390.42|388.02|0
1648802400000|2022-04-01 08:40:00|391.64|389.24|389.99|387.59|391.71|389.31|389.99|387.59|0
1648802700000|2022-04-01 08:45:00|389.85|387.45|389.99|387.59|390.42|388.02|389.42|387.02|0
1648803000000|2022-04-01 08:50:00|389.85|387.45|389.78|387.38|390.42|388.02|389.56|387.16|0
1648803300000|2022-04-01 08:55:00|389.85|387.45|389.99|387.59|390.42|388.02|389.84|387.44|0
1648803600000|2022-04-01 09:00:00|390.2|387.8|391.27|388.87|391.55|389.15|390.2|387.8|0
1648803900000|2022-04-01 09:05:00|391.13|388.73|392.12|389.72|392.41|390.01|391.12|388.72|0
1648804200000|2022-04-01 09:10:00|392.27|389.87|391.55|389.15|392.41|390.01|391.26|388.86|0
1648804500000|2022-04-01 09:15:00|391.48|389.08|391.83|389.43|392.26|389.86|391.26|388.86|0
1648804800000|2022-04-01 09:20:00|391.98|389.58|390.69|388.29|392.98|390.58|388.98|386.58|0
1648805100000|2022-04-01 09:25:00|390.55|388.15|390.26|387.86|390.83|388.43|390.12|387.72|0
1648805400000|2022-04-01 09:30:00|390.12|387.72|388.27|385.87|390.12|387.72|387.56|385.16|0
1648805700000|2022-04-01 09:35:00|388.12|385.72|388.83|386.43|388.91|386.51|387.7|385.3|0
1648806000000|2022-04-01 09:40:00|388.98|386.58|389.54|387.14|390.26|387.86|388.83|386.43|0
1648806300000|2022-04-01 09:45:00|389.4|387|389.97|387.57|390.54|388.14|389.26|386.86|0
1648806600000|2022-04-01 09:50:00|389.83|387.43|388.69|386.29|389.83|387.43|388.12|385.72|0
1648806900000|2022-04-01 09:55:00|388.54|386.14|388.33|385.93|388.97|386.57|387.97|385.57|0
1648807200000|2022-04-01 10:00:00|388.4|386|387.96|385.56|389.86|387.46|386.69|384.29|0
1648807500000|2022-04-01 10:05:00|388.04|385.64|387.39|384.99|388.39|385.99|387.39|384.99|0
1648807800000|2022-04-01 10:10:00|387.53|385.13|388.03|385.63|388.24|385.84|387.25|384.85|0
1648808100000|2022-04-01 10:15:00|387.96|385.56|387.75|385.35|388.24|385.84|387.67|385.27|0
1648808400000|2022-04-01 10:20:00|387.81|385.41|388.24|385.84|388.24|385.84|387.67|385.27|0
1648808700000|2022-04-01 10:25:00|387.95|385.55|387.38|384.98|388.1|385.7|387.24|384.84|0
1648809000000|2022-04-01 10:30:00|387.6|385.2|387.38|384.98|387.95|385.55|387.1|384.7|0
1648809300000|2022-04-01 10:35:00|387.52|385.12|388.88|386.48|388.94|386.54|387.38|384.98|0
1648809600000|2022-04-01 10:40:00|388.8|386.4|388.94|386.54|389.16|386.76|388.52|386.12|0
1648809900000|2022-04-01 10:45:00|388.8|386.4|389.22|386.82|389.65|387.25|388.8|386.4|0
1648810200000|2022-04-01 10:50:00|389.37|386.97|389.65|387.25|389.79|387.39|389.22|386.82|0
1648810500000|2022-04-01 10:55:00|389.51|387.11|388.44|386.04|389.93|387.53|388.08|385.68|0
1648810800000|2022-04-01 11:00:00|388.65|386.25|388.51|386.11|388.65|386.25|387.8|385.4|0
1648811100000|2022-04-01 11:05:00|388.37|385.97|388.36|385.96|388.58|386.18|387.8|385.4|0
1648811400000|2022-04-01 11:10:00|388.22|385.82|389.5|387.1|389.64|387.24|388.22|385.82|0
1648811700000|2022-04-01 11:15:00|389.64|387.24|389.5|387.1|389.64|387.24|388.86|386.46|0
1648812000000|2022-04-01 11:20:00|389.64|387.24|389.07|386.67|389.78|387.38|388.79|386.39|0
1648812300000|2022-04-01 11:25:00|389.21|386.81|389.49|387.09|389.5|387.1|388.93|386.53|0
1648812600000|2022-04-01 11:30:00|389.64|387.24|389.21|386.81|389.92|387.52|389.21|386.81|0
1648812900000|2022-04-01 11:35:00|389.49|387.09|389.35|386.95|389.92|387.52|389.21|386.81|0
1648813200000|2022-04-01 11:40:00|389.49|387.09|389.49|387.09|389.63|387.23|389.35|386.95|0
1648813500000|2022-04-01 11:45:00|389.63|387.23|388.92|386.52|389.63|387.23|388.92|386.52|0
1648813800000|2022-04-01 11:50:00|389.06|386.66|389.2|386.8|389.2|386.8|388.92|386.52|0
1648814100000|2022-04-01 11:55:00|389.13|386.73|387.4|385|389.34|386.94|387.4|385|0
1648814400000|2022-04-01 12:00:00|387.54|385.14|388.11|385.71|388.19|385.79|387.4|385|0
1648814700000|2022-04-01 12:05:00|387.97|385.57|386.69|384.29|387.97|385.57|386.69|384.29|0
1648815000000|2022-04-01 12:10:00|386.83|384.43|387.25|384.85|387.25|384.85|386.54|384.14|0
1648815300000|2022-04-01 12:15:00|387.4|385|387.25|384.85|387.4|385|386.26|383.86|0
1648815600000|2022-04-01 12:20:00|387.11|384.71|386.54|384.14|387.25|384.85|386.25|383.85|0
1648815900000|2022-04-01 12:25:00|386.47|384.07|386.82|384.42|387.96|385.56|386.04|383.64|0
1648816200000|2022-04-01 12:30:00|386.75|384.35|390.53|388.13|391.1|388.7|386.75|384.35|0
1648816500000|2022-04-01 12:35:00|390.46|388.06|389.53|387.13|390.53|388.13|388.56|386.16|0
1648816800000|2022-04-01 12:40:00|389.38|386.98|391.1|388.7|391.82|389.42|389.38|386.98|0
1648817100000|2022-04-01 12:45:00|391.17|388.77|391.39|388.99|391.39|388.99|390.24|387.84|0
1648817400000|2022-04-01 12:50:00|391.53|389.13|391.96|389.56|392.96|390.56|391.24|388.84|0
1648817700000|2022-04-01 12:55:00|392.1|389.7|392.53|390.13|392.67|390.27|391.53|389.13|0
1648818000000|2022-04-01 13:00:00|392.67|390.27|395.12|392.72|395.12|392.72|392.24|389.84|0
1648818300000|2022-04-01 13:05:00|394.98|392.58|393.1|390.7|394.98|392.58|392.96|390.56|0
1648818600000|2022-04-01 13:10:00|393.03|390.63|391.81|389.41|393.24|390.84|391.81|389.41|0
1648818900000|2022-04-01 13:15:00|391.66|389.26|390.66|388.26|391.66|389.26|390.23|387.83|0
1648819200000|2022-04-01 13:20:00|390.51|388.11|391.52|389.12|391.66|389.26|390.08|387.68|0
1648819500000|2022-04-01 13:25:00|391.23|388.83|392.81|390.41|392.95|390.55|390.94|388.54|0
1648819800000|2022-04-01 13:30:00|393.09|390.69|396.27|393.87|396.27|393.87|391.8|389.4|0
1648820100000|2022-04-01 13:35:00|396.12|393.72|395.8|393.4|397.57|395.17|392.48|390.08|0
1648820400000|2022-04-01 13:40:00|395.66|393.26|397.05|394.17|398.22|395.34|395.46|392.58|0
1648820700000|2022-04-01 13:45:00|396.91|394.03|395.46|392.58|398.22|395.34|394.16|391.28|0
1648821000000|2022-04-01 13:50:00|395.6|392.72|400.69|397.81|401.42|398.54|395.03|392.15|0
1648821300000|2022-04-01 13:55:00|400.98|398.1|398.43|395.55|401.27|398.39|398.29|395.41|0
1648821600000|2022-04-01 14:00:00|399.52|396.64|400.25|397.37|402.29|399.41|397.34|394.46|0
1648821900000|2022-04-01 14:05:00|399.95|397.07|399.74|396.86|400.54|397.66|397.92|395.04|0
1648822200000|2022-04-01 14:10:00|399.52|396.64|395.6|392.72|399.52|396.64|395.02|392.14|0
1648822500000|2022-04-01 14:15:00|395.74|392.86|401.7|398.82|401.85|398.97|395.6|392.72|0
1648822800000|2022-04-01 14:20:00|401.41|398.53|404.92|402.04|405.51|402.63|400.53|397.65|0
1648823100000|2022-04-01 14:25:00|404.48|401.6|405.66|402.78|406.69|403.81|403.89|401.01|0
1648823400000|2022-04-01 14:30:00|405.07|402.19|402.72|399.84|405.21|402.33|402.57|399.69|0
1648823700000|2022-04-01 14:35:00|402.28|399.4|404.04|401.16|404.62|401.74|401.4|398.52|0
1648824000000|2022-04-01 14:40:00|404.33|401.45|403.45|400.57|406.53|403.65|403.15|400.27|0
1648824300000|2022-04-01 14:45:00|403.74|400.86|401.4|398.52|403.74|400.86|399.94|397.06|0
1648824600000|2022-04-01 14:50:00|401.11|398.23|398.63|395.75|401.98|399.1|398.48|395.6|0
1648824900000|2022-04-01 14:55:00|398.48|395.6|399.69|397.29|400.28|397.88|398.05|395.17|0
1648825200000|2022-04-01 15:00:00|399.99|397.59|400.13|397.73|400.86|398.46|399.11|396.71|0
1648825500000|2022-04-01 15:05:00|399.98|397.58|397.65|395.25|401.01|398.61|397.07|394.67|0
1648825800000|2022-04-01 15:10:00|397.8|395.4|400.73|398.33|401.6|399.2|396.47|394.07|0
1648826100000|2022-04-01 15:15:00|401.02|398.62|400.73|398.33|402.33|399.93|400|397.6|0
1648826400000|2022-04-01 15:20:00|400.58|398.18|400.43|398.03|401.89|399.49|398.69|396.29|0
1648826700000|2022-04-01 15:25:00|400.29|397.89|402.03|399.63|402.33|399.93|399.56|397.16|0
1648827000000|2022-04-01 15:30:00|402.18|399.78|403.93|401.53|404.67|402.27|401.74|399.34|0
1648827300000|2022-04-01 15:35:00|404.08|401.68|406.72|404.32|407.75|405.35|404.01|401.61|0
1648827600000|2022-04-01 15:40:00|406.8|404.4|409.37|406.97|409.82|407.42|406.8|404.4|0
1648827900000|2022-04-01 15:45:00|409.67|407.27|408.78|406.38|410.19|407.79|405.96|403.56|0
1648828200000|2022-04-01 15:50:00|409.22|406.82|406.13|403.73|409.81|407.41|405.39|402.99|0
1648828500000|2022-04-01 15:55:00|406.65|404.25|409.96|407.56|411.14|408.74|406.65|404.25|0
1648828800000|2022-04-01 16:00:00|410.55|408.15|412.03|409.63|412.03|409.63|409.74|407.34|0
1648829100000|2022-04-01 16:05:00|411.96|409.56|412.86|410.46|414.99|412.59|411.96|409.56|0
1648829400000|2022-04-01 16:10:00|412.71|410.31|412.41|410.01|414.19|411.79|412.11|409.71|0
1648829700000|2022-04-01 16:15:00|412.26|409.86|412.56|410.16|414.64|412.24|411.52|409.12|0
1648830000000|2022-04-01 16:20:00|412.86|410.46|411.07|408.67|413|410.6|410.33|407.93|0
1648830300000|2022-04-01 16:25:00|410.48|408.08|409.45|407.05|411.52|409.12|409.3|406.9|0
1648830600000|2022-04-01 16:30:00|409.74|407.34|414.34|411.94|415.08|412.68|409.74|407.34|0
1648830900000|2022-04-01 16:35:00|414.71|412.31|413.44|411.04|415.83|413.43|413.15|410.75|0
1648831200000|2022-04-01 16:40:00|413.59|411.19|410.92|408.52|414.63|412.23|410.62|408.22|0
1648831500000|2022-04-01 16:45:00|410.62|408.22|410.33|407.93|412.85|410.45|410.18|407.78|0
1648831800000|2022-04-01 16:50:00|410.47|408.07|410.77|408.37|412.7|410.3|409.88|407.48|0
1648832100000|2022-04-01 16:55:00|410.62|408.22|412.4|410|412.54|410.14|409.58|407.18|0
1648832400000|2022-04-01 17:00:00|412.1|409.7|412.09|409.69|413.44|411.04|411.05|408.65|0
1648832700000|2022-04-01 17:05:00|411.94|409.54|412.38|409.98|412.38|409.98|410.01|407.61|0
1648833000000|2022-04-01 17:10:00|412.46|410.06|413.72|411.32|414.47|412.07|412.46|410.06|0
1648833300000|2022-04-01 17:15:00|413.87|411.47|413.57|411.17|414.76|412.36|413.27|410.87|0
1648833600000|2022-04-01 17:20:00|413.42|411.02|412.67|410.27|416.26|413.86|412.53|410.13|0
1648833900000|2022-04-01 17:25:00|412.82|410.42|413.27|410.87|414.01|411.61|412.52|410.12|0
1648834200000|2022-04-01 17:30:00|413.42|411.02|413.27|410.87|413.71|411.31|411.56|409.16|0
1648834500000|2022-04-01 17:35:00|413.41|411.01|408.22|405.82|413.41|411.01|407.34|404.94|0
1648834800000|2022-04-01 17:40:00|408.07|405.67|407.78|405.38|408.52|406.12|406.01|403.61|0
1648835100000|2022-04-01 17:45:00|408.07|405.67|408.29|405.89|409.4|407|407.92|405.52|0
1648835400000|2022-04-01 17:50:00|408.66|406.26|409.19|406.79|410.01|407.61|408.37|405.97|0
1648835700000|2022-04-01 17:55:00|409.27|406.87|407.79|405.39|409.71|407.31|407.05|404.65|0
1648836000000|2022-04-01 18:00:00|407.93|405.53|403.37|400.97|408.38|405.98|403.37|400.97|0
1648836300000|2022-04-01 18:05:00|403.52|401.12|403.08|400.68|404.25|401.85|400.88|398.48|0
1648836600000|2022-04-01 18:10:00|403.37|400.97|402.05|399.65|404.84|402.44|402.05|399.65|0
1648836900000|2022-04-01 18:15:00|401.76|399.36|401.34|398.94|403.59|401.19|399.29|396.89|0
1648837200000|2022-04-01 18:20:00|401.04|398.64|400.89|398.49|401.63|399.23|399.14|396.74|0
1648837500000|2022-04-01 18:25:00|401.04|398.64|397.72|395.32|401.19|398.79|397.72|395.32|0
1648837800000|2022-04-01 18:30:00|397.86|395.46|395.39|392.99|398.3|395.9|395.11|392.71|0
1648838100000|2022-04-01 18:35:00|395.25|392.85|397.57|395.17|398.73|396.33|395.25|392.85|0
1648838400000|2022-04-01 18:40:00|397.42|395.02|395.45|393.05|398.76|396.36|394.94|392.54|0
1648838700000|2022-04-01 18:45:00|395.52|393.12|396.97|394.57|397.12|394.72|394.07|391.67|0
1648839000000|2022-04-01 18:50:00|396.83|394.43|398.42|396.02|398.72|396.32|396.68|394.28|0
1648839300000|2022-04-01 18:55:00|398.28|395.88|399.59|397.19|400.61|398.21|396.97|394.57|0
1648839600000|2022-04-01 19:00:00|400.03|397.63|397.4|395|400.17|397.77|395.95|393.55|0
1648839900000|2022-04-01 19:05:00|397.69|395.29|399.29|396.89|399.44|397.04|395.8|393.4|0
1648840200000|2022-04-01 19:10:00|399.15|396.75|399.44|397.04|402.07|399.67|398.27|395.87|0
1648840500000|2022-04-01 19:15:00|399.73|397.33|404.86|402.46|404.86|402.46|398.56|396.16|0
1648840800000|2022-04-01 19:20:00|405.16|402.76|404.26|401.86|406.19|403.79|402.79|400.39|0
1648841100000|2022-04-01 19:25:00|403.82|401.42|403.23|400.83|404.56|402.16|402.64|400.24|0
1648841400000|2022-04-01 19:30:00|402.79|400.39|406.03|403.63|407.22|404.82|401.76|399.36|0
1648841700000|2022-04-01 19:35:00|405.29|402.89|405.73|403.33|407.51|405.11|405.29|402.89|0
1648842000000|2022-04-01 19:40:00|405.88|403.48|406.03|403.63|407.21|404.81|403.08|400.68|0
1648842300000|2022-04-01 19:45:00|405.58|403.18|405.9|403.5|409.88|407.48|405.58|403.18|0
1648842600000|2022-04-01 19:50:00|403.42|401.02|396.65|393.77|404|401.6|396.08|393.2|0
1648842900000|2022-04-01 19:55:00|396.94|394.06|395.06|392.18|397.67|394.79|393.48|390.6|0
1648843200000|2022-04-01 20:00:00|395.93|393.05|394.68|392.28|397.38|394.5|394.1|391.7|0
1648843500000|2022-04-01 20:05:00|394.82|392.42|396.26|393.86|396.41|394.01|394.68|392.28|0
1648843800000|2022-04-01 20:10:00|396.41|394.01|399.02|396.62|399.02|396.62|396.26|393.86|0
1649055900000|2022-04-04 07:05:00|390.81|388.41|394.19|391.79|394.84|392.44|390.66|388.26|0
1649056200000|2022-04-04 07:10:00|394.26|391.86|398.75|396.35|399.19|396.79|394.11|391.71|0
1649056500000|2022-04-04 07:15:00|398.89|396.49|397.44|395.04|399.48|397.08|396.57|394.17|0
1649056800000|2022-04-04 07:20:00|397.66|395.26|398.02|395.62|398.31|395.91|396.86|394.46|0
1649057100000|2022-04-04 07:25:00|397.87|395.47|398.02|395.62|398.75|396.35|397.37|394.97|0
1649057400000|2022-04-04 07:30:00|397.87|395.47|395.98|393.58|397.87|395.47|395.98|393.58|0
1649057700000|2022-04-04 07:35:00|396.06|393.66|395.62|393.22|396.56|394.16|395.4|393|0
1649058000000|2022-04-04 07:40:00|395.55|393.15|396.7|394.3|396.7|394.3|394.97|392.57|0
1649058300000|2022-04-04 07:45:00|396.78|394.38|396.7|394.3|396.99|394.59|396.7|394.3|0
1649058600000|2022-04-04 07:50:00|396.85|394.45|396.7|394.3|396.85|394.45|396.7|394.3|0
1649058900000|2022-04-04 07:55:00|396.85|394.45|396.84|394.44|397.72|395.32|396.7|394.3|0
1649059200000|2022-04-04 08:00:00|396.7|394.3|398.15|395.75|399.02|396.62|395.68|393.28|0
1649059500000|2022-04-04 08:05:00|398.08|395.68|397.86|395.46|398.73|396.33|396.99|394.59|0
1649059800000|2022-04-04 08:10:00|397.71|395.31|396.98|394.58|398.15|395.75|396.98|394.58|0
1649060100000|2022-04-04 08:15:00|397.13|394.73|396.98|394.58|398|395.6|396.84|394.44|0
1649060400000|2022-04-04 08:20:00|396.84|394.44|395.97|393.57|397.27|394.87|395.68|393.28|0
1649060700000|2022-04-04 08:25:00|396.11|393.71|394.95|392.55|396.98|394.58|394.95|392.55|0
1649061000000|2022-04-04 08:30:00|394.81|392.41|394.08|391.68|394.95|392.55|393.79|391.39|0
1649061300000|2022-04-04 08:35:00|393.94|391.54|396.1|393.7|396.97|394.57|393.65|391.25|0
1649061600000|2022-04-04 08:40:00|396.47|394.07|397.7|395.3|397.7|395.3|396.03|393.63|0
1649061900000|2022-04-04 08:45:00|397.55|395.15|396.25|393.85|397.55|395.15|396.1|393.7|0
1649062200000|2022-04-04 08:50:00|396.18|393.78|395.52|393.12|396.39|393.99|395.52|393.12|0
1649062500000|2022-04-04 08:55:00|395.38|392.98|395.66|393.26|395.81|393.41|395.16|392.76|0
1649062800000|2022-04-04 09:00:00|395.81|393.41|393.64|391.24|395.81|393.41|393.57|391.17|0
1649063100000|2022-04-04 09:05:00|393.49|391.09|391.62|389.22|393.64|391.24|391.19|388.79|0
1649063400000|2022-04-04 09:10:00|391.48|389.08|390.4|388|391.48|389.08|390.18|387.78|0
1649063700000|2022-04-04 09:15:00|390.33|387.93|391.04|388.64|391.19|388.79|389.9|387.5|0
1649064000000|2022-04-04 09:20:00|391.12|388.72|390.61|388.21|391.33|388.93|390.18|387.78|0
1649064300000|2022-04-04 09:25:00|390.75|388.35|391.04|388.64|391.04|388.64|390.68|388.28|0
1649064600000|2022-04-04 09:30:00|390.89|388.49|391.47|389.07|392.41|390.01|390.89|388.49|0
1649064900000|2022-04-04 09:35:00|391.32|388.92|390.17|387.77|391.47|389.07|389.46|387.06|0
1649065200000|2022-04-04 09:40:00|389.89|387.49|390.6|388.2|390.68|388.28|389.74|387.34|0
1649065500000|2022-04-04 09:45:00|390.46|388.06|390.31|387.91|390.89|388.49|390.31|387.91|0
1649065800000|2022-04-04 09:50:00|390.17|387.77|391.03|388.63|391.03|388.63|389.74|387.34|0
1649066100000|2022-04-04 09:55:00|390.89|388.49|389.59|387.19|390.89|388.49|388.73|386.33|0
1649066400000|2022-04-04 10:00:00|389.52|387.12|390.16|387.76|390.16|387.76|388.88|386.48|0
1649066700000|2022-04-04 10:05:00|390.02|387.62|389.59|387.19|390.16|387.76|389.45|387.05|0
1649067000000|2022-04-04 10:10:00|389.45|387.05|389.01|386.61|390.16|387.76|388.87|386.47|0
1649067300000|2022-04-04 10:15:00|388.87|386.47|388.73|386.33|389.3|386.9|387.44|385.04|0
1649067600000|2022-04-04 10:20:00|388.58|386.18|388.15|385.75|389.01|386.61|387.58|385.18|0
1649067900000|2022-04-04 10:25:00|388.08|385.68|389.87|387.47|389.87|387.47|387.87|385.47|0
1649068200000|2022-04-04 10:30:00|389.8|387.4|390.3|387.9|390.44|388.04|389.72|387.32|0
1649068500000|2022-04-04 10:35:00|390.44|388.04|391.01|388.61|391.01|388.61|390.44|388.04|0
1649068800000|2022-04-04 10:40:00|391.16|388.76|391.3|388.9|391.44|389.04|390.58|388.18|0
1649069100000|2022-04-04 10:45:00|391.15|388.75|391.3|388.9|391.44|389.04|390.87|388.47|0
1649069400000|2022-04-04 10:50:00|391.44|389.04|391.58|389.18|391.87|389.47|391.15|388.75|0
1649069700000|2022-04-04 10:55:00|391.73|389.33|391.58|389.18|392.01|389.61|391.51|389.11|0
1649070000000|2022-04-04 11:00:00|391.72|389.32|391.08|388.68|391.8|389.4|391|388.6|0
1649070300000|2022-04-04 11:05:00|391|388.6|390.28|387.88|391.36|388.96|390.28|387.88|0
1649070600000|2022-04-04 11:10:00|390.43|388.03|390.28|387.88|390.86|388.46|390|387.6|0
1649070900000|2022-04-04 11:15:00|390.42|388.02|389.35|386.95|390.42|388.02|388.56|386.16|0
1649071200000|2022-04-04 11:20:00|389.28|386.88|389.42|387.02|389.56|387.16|388.7|386.3|0
1649071500000|2022-04-04 11:25:00|389.27|386.87|389.27|386.87|389.99|387.59|389.27|386.87|0
1649071800000|2022-04-04 11:30:00|389.35|386.95|390.27|387.87|390.27|387.87|389.13|386.73|0
1649072100000|2022-04-04 11:35:00|390.21|387.81|390.7|388.3|391.28|388.88|390.21|387.81|0
1649072400000|2022-04-04 11:40:00|390.56|388.16|390.41|388.01|390.7|388.3|390.27|387.87|0
1649072700000|2022-04-04 11:45:00|390.56|388.16|390.99|388.59|391.13|388.73|390.41|388.01|0
1649073000000|2022-04-04 11:50:00|391.13|388.73|389.69|387.29|391.13|388.73|389.69|387.29|0
1649073300000|2022-04-04 11:55:00|389.55|387.15|388.62|386.22|389.69|387.29|387.83|385.43|0
1649073600000|2022-04-04 12:00:00|388.55|386.15|389.55|387.15|389.69|387.29|387.97|385.57|0
1649073900000|2022-04-04 12:05:00|389.62|387.22|390.4|388|390.55|388.15|389.62|387.22|0
1649074200000|2022-04-04 12:10:00|390.26|387.86|389.83|387.43|390.4|388|389.26|386.86|0
1649074500000|2022-04-04 12:15:00|389.97|387.57|389.54|387.14|389.97|387.57|388.97|386.57|0
1649074800000|2022-04-04 12:20:00|389.68|387.28|388.25|385.85|389.68|387.28|388.11|385.71|0
1649075100000|2022-04-04 12:25:00|388.39|385.99|389.68|387.28|389.82|387.42|387.82|385.42|0
1649075400000|2022-04-04 12:30:00|389.54|387.14|388.82|386.42|389.82|387.42|388.68|386.28|0
1649075700000|2022-04-04 12:35:00|388.68|386.28|390.39|387.99|390.39|387.99|388.53|386.13|0
1649076000000|2022-04-04 12:40:00|390.25|387.85|390.53|388.13|390.97|388.57|389.82|387.42|0
1649076300000|2022-04-04 12:45:00|390.68|388.28|394.01|391.61|394.16|391.76|390.68|388.28|0
1649076600000|2022-04-04 12:50:00|393.87|391.47|393.87|391.47|394.01|391.61|393.22|390.82|0
1649076900000|2022-04-04 12:55:00|394.01|391.61|394.52|392.12|395.16|392.76|393.87|391.47|0
1649077200000|2022-04-04 13:00:00|394.59|392.19|392.86|390.46|394.59|392.19|392.71|390.31|0
1649077500000|2022-04-04 13:05:00|393|390.6|393|390.6|393.29|390.89|392.57|390.17|0
1649077800000|2022-04-04 13:10:00|393.14|390.74|391.99|389.59|393.14|390.74|391.85|389.45|0
1649078100000|2022-04-04 13:15:00|391.85|389.45|390.98|388.58|391.85|389.45|390.98|388.58|0
1649078400000|2022-04-04 13:20:00|391.13|388.73|391.7|389.3|391.99|389.59|390.98|388.58|0
1649078700000|2022-04-04 13:25:00|391.56|389.16|393.13|390.73|393.13|390.73|391.41|389.01|0
1649079000000|2022-04-04 13:30:00|393.42|391.02|397.01|394.61|397.74|395.34|393.13|390.73|0
1649079300000|2022-04-04 13:35:00|396.87|394.47|396.28|393.88|396.87|394.47|394.26|391.86|0
1649079600000|2022-04-04 13:40:00|395.99|393.59|392.67|390.27|395.99|393.59|391.74|389.34|0
1649079900000|2022-04-04 13:45:00|392.38|389.98|391.66|389.26|395.27|392.87|391.66|389.26|0
1649080200000|2022-04-04 13:50:00|391.8|389.4|387.43|385.03|391.8|389.4|387.22|384.82|0
1649080500000|2022-04-04 13:55:00|387.22|384.82|384.94|382.54|387.22|384.82|383.05|380.65|0
1649080800000|2022-04-04 14:00:00|384.79|382.39|384.65|382.25|385.65|383.25|384.37|381.97|0
1649081100000|2022-04-04 14:05:00|384.93|382.53|385.64|383.24|385.79|383.39|384.22|381.82|0
1649081400000|2022-04-04 14:10:00|385.07|382.67|387.07|384.67|387.71|385.31|384.08|381.68|0
1649081700000|2022-04-04 14:15:00|387.35|384.95|387.49|385.09|390.79|388.39|387.07|384.67|0
1649082000000|2022-04-04 14:20:00|387.35|384.95|384.64|382.24|387.78|385.38|384.22|381.82|0
1649082300000|2022-04-04 14:25:00|384.5|382.1|383.22|380.82|385.35|382.95|383.22|380.82|0
1649082600000|2022-04-04 14:30:00|383.08|380.68|384.5|382.1|384.64|382.24|382.8|380.4|0
1649082900000|2022-04-04 14:35:00|384.35|381.95|383.79|381.39|386.06|383.66|382.65|380.25|0
1649083200000|2022-04-04 14:40:00|383.5|381.1|386.91|384.51|386.91|384.51|383.5|381.1|0
1649083500000|2022-04-04 14:45:00|386.49|384.09|384.63|382.23|387.2|384.8|383.92|381.52|0
1649083800000|2022-04-04 14:50:00|384.78|382.38|384.92|382.52|384.92|382.52|383.64|381.24|0
1649084100000|2022-04-04 14:55:00|385.77|383.37|385.34|382.94|386.62|384.22|384.2|381.8|0
1649084400000|2022-04-04 15:00:00|385.06|382.66|381.93|379.53|385.62|383.22|381.51|379.11|0
1649084700000|2022-04-04 15:05:00|382.08|379.68|381.98|379.58|382.55|380.15|380.52|378.12|0
1649085000000|2022-04-04 15:10:00|382.4|380|382.97|380.57|384.1|381.7|381.98|379.58|0
1649085300000|2022-04-04 15:15:00|382.83|380.43|382.82|380.42|383.96|381.56|382.68|380.28|0
1649085600000|2022-04-04 15:20:00|383.39|380.99|382.4|380|383.67|381.27|382.4|380|0
1649085900000|2022-04-04 15:25:00|382.12|379.72|380.94|378.54|383.1|380.7|380.79|378.39|0
1649086200000|2022-04-04 15:30:00|380.79|378.39|381.07|378.67|381.5|379.1|379.67|377.27|0
1649086500000|2022-04-04 15:35:00|381.22|378.82|381.21|378.81|382.63|380.23|380.65|378.25|0
1649086800000|2022-04-04 15:40:00|381.5|379.1|381.35|378.95|381.64|379.24|380.79|378.39|0
1649087100000|2022-04-04 15:45:00|381.21|378.81|378.9|376.5|381.78|379.38|378.34|375.94|0
1649087400000|2022-04-04 15:50:00|379.04|376.64|377.85|375.45|379.33|376.93|377.78|375.38|0
1649087700000|2022-04-04 15:55:00|377.78|375.38|378.34|375.94|378.48|376.08|377.21|374.81|0
1649088000000|2022-04-04 16:00:00|378.2|375.8|378.9|376.5|379.18|376.78|378.19|375.79|0
1649088300000|2022-04-04 16:05:00|379.04|376.64|377.86|375.46|379.46|377.06|377.3|374.9|0
1649088600000|2022-04-04 16:10:00|377.72|375.32|376.87|374.47|378.56|376.16|376.87|374.47|0
1649088900000|2022-04-04 16:15:00|377.01|374.61|377.71|375.31|378|375.6|376.87|374.47|0
1649089200000|2022-04-04 16:20:00|377.57|375.17|377.85|375.45|378.42|376.02|377.29|374.89|0
1649089500000|2022-04-04 16:25:00|377.71|375.31|377.29|374.89|378.13|375.73|377.01|374.61|0
1649089800000|2022-04-04 16:30:00|377.43|375.03|377.29|374.89|377.57|375.17|376.58|374.18|0
1649090100000|2022-04-04 16:35:00|377.22|374.82|378.65|376.25|379.35|376.95|376.81|374.41|0
1649090400000|2022-04-04 16:40:00|378.79|376.39|379.64|377.24|380.49|378.09|378.65|376.25|0
1649090700000|2022-04-04 16:45:00|379.49|377.09|378.93|376.53|380.34|377.94|378.78|376.38|0
1649091000000|2022-04-04 16:50:00|378.78|376.38|379.06|376.66|379.77|377.37|378.64|376.24|0
1649091300000|2022-04-04 16:55:00|379.21|376.81|380.2|377.8|380.2|377.8|379.21|376.81|0
1649091600000|2022-04-04 17:00:00|380.34|377.94|380.48|378.08|381.47|379.07|380.19|377.79|0
1649091900000|2022-04-04 17:05:00|380.62|378.22|380.05|377.65|381.19|378.79|379.77|377.37|0
1649092200000|2022-04-04 17:10:00|380.19|377.79|380.19|377.79|380.62|378.22|379.91|377.51|0
1649092500000|2022-04-04 17:15:00|380.05|377.65|379.67|377.27|380.62|378.22|378.44|376.04|0
1649092800000|2022-04-04 17:20:00|379.81|377.41|379.52|377.12|380.38|377.98|379.1|376.7|0
1649093100000|2022-04-04 17:25:00|379.67|377.27|378.96|376.56|379.81|377.41|378.82|376.42|0
1649093400000|2022-04-04 17:30:00|379.1|376.7|378.81|376.41|379.24|376.84|378.11|375.71|0
1649093700000|2022-04-04 17:35:00|378.67|376.27|379.66|377.26|379.73|377.33|378.25|375.85|0
1649094000000|2022-04-04 17:40:00|379.52|377.12|378.46|376.06|379.94|377.54|378.46|376.06|0
1649094300000|2022-04-04 17:45:00|378.39|375.99|378.95|376.55|379.09|376.69|378.39|375.99|0
1649094600000|2022-04-04 17:50:00|378.81|376.41|378.24|375.84|378.81|376.41|377.82|375.42|0
1649094900000|2022-04-04 17:55:00|378.1|375.7|376.55|374.15|378.24|375.84|376.13|373.73|0
1649095200000|2022-04-04 18:00:00|376.41|374.01|376.27|373.87|377.68|375.28|376.27|373.87|0
1649095500000|2022-04-04 18:05:00|376.13|373.73|379.93|377.53|379.93|377.53|376.13|373.73|0
1649095800000|2022-04-04 18:10:00|379.79|377.39|380.12|377.72|380.5|378.1|378.8|376.4|0
1649096100000|2022-04-04 18:15:00|379.98|377.58|378.42|376.02|380.68|378.28|378.28|375.88|0
1649096400000|2022-04-04 18:20:00|378.28|375.88|377.86|375.46|378.85|376.45|377.86|375.46|0
1649096700000|2022-04-04 18:25:00|377.72|375.32|376.45|374.05|378|375.6|376.17|373.77|0
1649097000000|2022-04-04 18:30:00|376.38|373.98|375.75|373.35|377.44|375.04|375.75|373.35|0
1649097300000|2022-04-04 18:35:00|375.89|373.49|375.75|373.35|376.17|373.77|375.47|373.07|0
1649097600000|2022-04-04 18:40:00|375.89|373.49|375.89|373.49|376.45|374.05|375.75|373.35|0
1649097900000|2022-04-04 18:45:00|376.03|373.63|375.74|373.34|376.03|373.63|374.48|372.08|0
1649098200000|2022-04-04 18:50:00|375.6|373.2|374.48|372.08|376.3|373.9|374.48|372.08|0
1649098500000|2022-04-04 18:55:00|374.34|371.94|375.6|373.2|375.6|373.2|374.2|371.8|0
1649098800000|2022-04-04 19:00:00|375.46|373.06|375.32|372.92|376.44|374.04|374.9|372.5|0
1649099100000|2022-04-04 19:05:00|374.9|372.5|374.76|372.36|375.6|373.2|374.06|371.66|0
1649099400000|2022-04-04 19:10:00|374.34|371.94|374.89|372.49|376.16|373.76|373.92|371.52|0
1649099700000|2022-04-04 19:15:00|374.75|372.35|375.66|373.26|376.01|373.61|374.61|372.21|0
1649100000000|2022-04-04 19:20:00|375.45|373.05|373.91|371.51|375.45|373.05|373.77|371.37|0
1649100300000|2022-04-04 19:25:00|373.77|371.37|375.03|372.63|375.45|373.05|373.77|371.37|0
1649100600000|2022-04-04 19:30:00|375.17|372.77|374.75|372.35|375.73|373.33|374.05|371.65|0
1649100900000|2022-04-04 19:35:00|374.89|372.49|373.43|371.03|375.22|372.82|373.15|370.75|0
1649101200000|2022-04-04 19:40:00|373.29|370.89|375.39|372.99|375.53|373.13|372.73|370.33|0
1649101500000|2022-04-04 19:45:00|375.67|373.27|373.98|371.58|376.09|373.69|372.45|370.05|0
1649101800000|2022-04-04 19:50:00|373.14|370.74|371.88|369.48|373.98|371.58|370.63|368.23|0
1649102100000|2022-04-04 19:55:00|372.02|369.62|370.91|368.51|375.1|372.7|370.35|367.95|0
1649102400000|2022-04-04 20:00:00|370.49|368.09|371.6|369.2|371.88|369.48|370.21|367.81|0
1649102700000|2022-04-04 20:05:00|371.74|369.34|371.18|368.78|371.74|369.34|370.63|368.23|0
1649103000000|2022-04-04 20:10:00|371.32|368.92|370.98|368.58|371.74|369.34|370.76|368.36|0
1649103300000|2022-04-04 20:15:00|371.04|368.24|370.34|367.54|371.04|368.24|369.92|367.12|0
1649103600000|2022-04-04 20:20:00|370.2|367.4|369.64|366.84|370.34|367.54|369.58|366.78|0
1649103900000|2022-04-04 20:25:00|369.5|366.7|369.92|367.12|369.99|367.19|369.5|366.7|0
1649104200000|2022-04-04 20:30:00|370.06|367.26|369.78|366.98|370.2|367.4|369.78|366.98|0
1649104500000|2022-04-04 20:35:00|369.71|366.91|369.22|366.42|369.78|366.98|369.22|366.42|0
1649104800000|2022-04-04 20:40:00|369.08|366.28|369.22|366.42|369.36|366.56|369.01|366.21|0
1649105100000|2022-04-04 20:45:00|369.36|366.56|370.47|367.67|370.47|367.67|369.36|366.56|0
1649105400000|2022-04-04 20:50:00|370.61|367.81|370.19|367.39|370.89|368.09|370.19|367.39|0
1649105700000|2022-04-04 20:55:00|370.05|367.25|370.98|368.18|371.1|368.3|369.91|367.11|0
1649106000000|2022-04-04 21:00:00|370.89|368.09|370.8|368|371.04|368.24|370.8|368|0
1649106300000|2022-04-04 21:05:00|370.89|368.09|370.8|368|371.08|368.28|370.8|368|0
1649106600000|2022-04-04 21:10:00|370.79|367.99|370.87|368.07|371.12|368.32|370.79|367.99|0
1649106900000|2022-04-04 21:15:00|370.95|368.15|370.95|368.15|370.99|368.19|370.81|368.01|0
1649107200000|2022-04-04 21:20:00|370.97|368.17|370.83|368.03|371.09|368.29|370.83|368.03|0
1649107500000|2022-04-04 21:25:00|370.63|367.83|370.4|367.6|370.83|368.03|370.38|367.58|0
1649107800000|2022-04-04 21:30:00|370.38|367.58|370.58|367.78|370.64|367.84|370.38|367.58|0
1649108100000|2022-04-04 21:35:00|370.52|367.72|370.56|367.76|370.6|367.8|370.44|367.64|0
1649108400000|2022-04-04 21:40:00|370.62|367.82|370.68|367.88|370.9|368.1|370.58|367.78|0
1649108700000|2022-04-04 21:45:00|370.7|367.9|370.7|367.9|370.7|367.9|370.66|367.86|0
1649109000000|2022-04-04 21:50:00|370.68|367.88|370.69|367.89|370.7|367.9|370.68|367.88|0
1649109300000|2022-04-04 21:55:00|370.66|367.86|370.41|367.61|370.66|367.86|370.41|367.61|0
1649109600000|2022-04-04 22:00:00|370.45|367.65|371|368.2|371.35|368.55|370.45|367.65|0
1649109900000|2022-04-04 22:05:00|371.14|368.34|371|368.2|371.28|368.48|370.72|367.92|0
1649110200000|2022-04-04 22:10:00|371.14|368.34|370.85|368.05|371.14|368.34|370.79|367.99|0
1649110500000|2022-04-04 22:15:00|370.72|367.92|371.27|368.47|371.41|368.61|370.71|367.91|0
1649110800000|2022-04-04 22:20:00|371.2|368.4|371.41|368.61|371.41|368.61|371.13|368.33|0
1649111100000|2022-04-04 22:25:00|371.27|368.47|371.13|368.33|371.55|368.75|370.99|368.19|0
1649111400000|2022-04-04 22:30:00|371.2|368.4|371.41|368.61|371.55|368.75|371.13|368.33|0
1649111700000|2022-04-04 22:35:00|371.55|368.75|371.68|368.88|371.82|369.02|371.4|368.6|0
1649112000000|2022-04-04 22:40:00|371.82|369.02|371.68|368.88|371.82|369.02|371.54|368.74|0
1649112300000|2022-04-04 22:45:00|371.54|368.74|371.4|368.6|371.54|368.74|371.26|368.46|0
1649112600000|2022-04-04 22:50:00|371.33|368.53|371.54|368.74|371.68|368.88|371.33|368.53|0
1649112900000|2022-04-04 22:55:00|371.4|368.6|371.4|368.6|371.54|368.74|371.4|368.6|0
1649113200000|2022-04-04 23:00:00|371.54|368.74|371.39|368.59|371.54|368.74|371.39|368.59|0
1649113500000|2022-04-04 23:05:00|371.53|368.73|371.39|368.59|371.67|368.87|371.39|368.59|0
1649113800000|2022-04-04 23:10:00|371.47|368.67|371.67|368.87|371.67|368.87|371.46|368.66|0
1649114100000|2022-04-04 23:15:00|371.53|368.73|371.53|368.73|371.6|368.8|371.53|368.73|0
1649114400000|2022-04-04 23:20:00|371.67|368.87|371.67|368.87|371.81|369.01|371.53|368.73|0
1649114700000|2022-04-04 23:25:00|371.53|368.73|371.52|368.72|371.8|369|371.52|368.72|0
1649115000000|2022-04-04 23:30:00|371.38|368.58|370.69|367.89|371.38|368.58|370.69|367.89|0
1649115300000|2022-04-04 23:35:00|370.82|368.02|370.82|368.02|370.96|368.16|370.76|367.96|0
1649115600000|2022-04-04 23:40:00|370.96|368.16|370.96|368.16|371.24|368.44|370.82|368.02|0
1649115900000|2022-04-04 23:45:00|371.1|368.3|371.8|369|371.8|369|370.96|368.16|0
1649116200000|2022-04-04 23:50:00|371.66|368.86|371.79|368.99|371.94|369.14|371.66|368.86|0
1649116500000|2022-04-04 23:55:00|371.65|368.85|372.35|369.55|372.35|369.55|371.65|368.85|0
1649116800000|2022-04-05 00:00:00|372.21|369.41|373.47|370.67|373.47|370.67|372.21|369.41|0
1649117100000|2022-04-05 00:05:00|373.33|370.53|373.19|370.39|373.47|370.67|372.91|370.11|0
1649117400000|2022-04-05 00:10:00|373.12|370.32|373.05|370.25|373.19|370.39|372.7|369.9|0
1649117700000|2022-04-05 00:15:00|373.19|370.39|373.32|370.52|373.89|371.09|373.05|370.25|0
1649118000000|2022-04-05 00:20:00|373.4|370.6|373.6|370.8|373.6|370.8|373.18|370.38|0
1649118300000|2022-04-05 00:25:00|373.46|370.66|373.46|370.66|373.88|371.08|373.32|370.52|0
1649118600000|2022-04-05 00:30:00|373.32|370.52|373.04|370.24|373.6|370.8|372.9|370.1|0
1649118900000|2022-04-05 00:35:00|372.9|370.1|373.04|370.24|373.04|370.24|372.76|369.96|0
1649119200000|2022-04-05 00:40:00|373.18|370.38|372.89|370.09|373.46|370.66|372.89|370.09|0
1649119500000|2022-04-05 00:45:00|373.03|370.23|373.31|370.51|373.59|370.79|373.03|370.23|0
1649119800000|2022-04-05 00:50:00|373.25|370.45|373.17|370.37|373.45|370.65|372.61|369.81|0
1649120100000|2022-04-05 00:55:00|373.1|370.3|372.47|369.67|373.31|370.51|372.47|369.67|0
1649120400000|2022-04-05 01:00:00|372.33|369.53|372.75|369.95|372.89|370.09|372.19|369.39|0
1649120700000|2022-04-05 01:05:00|372.89|370.09|372.89|370.09|373.17|370.37|372.75|369.95|0
1649121000000|2022-04-05 01:10:00|372.82|370.02|372.88|370.08|372.89|370.09|372.6|369.8|0
1649121300000|2022-04-05 01:15:00|372.74|369.94|372.46|369.66|372.88|370.08|372.46|369.66|0
1649121600000|2022-04-05 01:20:00|372.6|369.8|372.46|369.66|372.6|369.8|372.18|369.38|0
1649121900000|2022-04-05 01:25:00|372.53|369.73|373.02|370.22|373.16|370.36|372.53|369.73|0
1649122200000|2022-04-05 01:30:00|373.16|370.36|372.81|370.01|373.16|370.36|372.6|369.8|0
1649122500000|2022-04-05 01:35:00|372.88|370.08|372.59|369.79|372.88|370.08|372.39|369.59|0
1649122800000|2022-04-05 01:40:00|372.53|369.73|372.59|369.79|372.87|370.07|372.53|369.73|0
1649123100000|2022-04-05 01:45:00|372.53|369.73|372.31|369.51|372.73|369.93|372.31|369.51|0
1649123400000|2022-04-05 01:50:00|372.17|369.37|371.75|368.95|372.17|369.37|371.75|368.95|0
1649123700000|2022-04-05 01:55:00|371.89|369.09|371.89|369.09|371.89|369.09|371.75|368.95|0
1649124000000|2022-04-05 02:00:00|371.82|369.02|371.75|368.95|371.89|369.09|371.75|368.95|0
1649124300000|2022-04-05 02:05:00|371.89|369.09|372.16|369.36|372.16|369.36|371.75|368.95|0
1649124600000|2022-04-05 02:10:00|372.3|369.5|372.3|369.5|372.3|369.5|372.16|369.36|0
1649124900000|2022-04-05 02:15:00|372.44|369.64|372.58|369.78|372.58|369.78|372.3|369.5|0
1649125200000|2022-04-05 02:20:00|372.72|369.92|370.21|367.41|373|370.2|370.21|367.41|0
1649125500000|2022-04-05 02:25:00|370.14|367.34|370.21|367.41|370.21|367.41|370.07|367.27|0
1649125800000|2022-04-05 02:30:00|370.35|367.55|369.79|366.99|370.35|367.55|369.79|366.99|0
1649126100000|2022-04-05 02:35:00|369.86|367.06|369.78|366.98|369.93|367.13|369.78|366.98|0
1649126400000|2022-04-05 02:40:00|369.86|367.06|369.78|366.98|369.92|367.12|369.78|366.98|0
1649126700000|2022-04-05 02:45:00|369.92|367.12|370.06|367.26|370.2|367.4|369.92|367.12|0
1649127000000|2022-04-05 02:50:00|370.2|367.4|370.62|367.82|370.62|367.82|370.2|367.4|0
1649127300000|2022-04-05 02:55:00|370.76|367.96|370.62|367.82|370.76|367.96|370.48|367.68|0
1649127600000|2022-04-05 03:00:00|370.48|367.68|370.33|367.53|370.48|367.68|370.19|367.39|0
1649127900000|2022-04-05 03:05:00|370.27|367.47|370.47|367.67|370.61|367.81|370.05|367.25|0
1649128200000|2022-04-05 03:10:00|370.33|367.53|370.33|367.53|370.33|367.53|370.05|367.25|0
1649128500000|2022-04-05 03:15:00|370.19|367.39|370.05|367.25|370.19|367.39|370.05|367.25|0
1649128800000|2022-04-05 03:20:00|370.19|367.39|370.33|367.53|370.33|367.53|370.05|367.25|0
1649129100000|2022-04-05 03:25:00|370.19|367.39|371.02|368.22|371.02|368.22|370.19|367.39|0
1649129400000|2022-04-05 03:30:00|370.88|368.08|371.16|368.36|371.3|368.5|370.88|368.08|0
1649129700000|2022-04-05 03:35:00|371.02|368.22|370.88|368.08|371.02|368.22|370.74|367.94|0
1649130000000|2022-04-05 03:40:00|370.81|368.01|370.88|368.08|370.88|368.08|370.6|367.8|0
1649130300000|2022-04-05 03:45:00|370.95|368.15|370.74|367.94|371.02|368.22|370.6|367.8|0
1649130600000|2022-04-05 03:50:00|370.6|367.8|370.87|368.07|370.95|368.15|370.6|367.8|0
1649130900000|2022-04-05 03:55:00|370.81|368.01|370.73|367.93|370.87|368.07|370.59|367.79|0
1649131200000|2022-04-05 04:00:00|370.59|367.79|370.73|367.93|370.87|368.07|370.59|367.79|0
1649131500000|2022-04-05 04:05:00|370.59|367.79|370.45|367.65|370.59|367.79|370.31|367.51|0
1649131800000|2022-04-05 04:10:00|370.31|367.51|370.59|367.79|370.59|367.79|370.31|367.51|0
1649132100000|2022-04-05 04:15:00|370.45|367.65|370.45|367.65|370.45|367.65|370.31|367.51|0
1649132400000|2022-04-05 04:20:00|370.59|367.79|370.44|367.64|370.59|367.79|370.38|367.58|0
1649132700000|2022-04-05 04:25:00|370.3|367.5|370.3|367.5|370.44|367.64|370.16|367.36|0
1649133000000|2022-04-05 04:30:00|370.24|367.44|369.74|366.94|370.3|367.5|369.54|366.74|0
1649133300000|2022-04-05 04:35:00|369.88|367.08|369.74|366.94|370.02|367.22|369.74|366.94|0
1649133600000|2022-04-05 04:40:00|369.81|367.01|370.02|367.22|370.02|367.22|369.74|366.94|0
1649133900000|2022-04-05 04:45:00|369.95|367.15|369.74|366.94|370.02|367.22|369.74|366.94|0
1649134200000|2022-04-05 04:50:00|369.6|366.8|369.59|366.79|369.95|367.15|369.59|366.79|0
1649134500000|2022-04-05 04:55:00|369.73|366.93|369.87|367.07|369.87|367.07|369.59|366.79|0
1649134800000|2022-04-05 05:00:00|370.01|367.21|369.59|366.79|370.01|367.21|369.45|366.65|0
1649135100000|2022-04-05 05:05:00|369.73|366.93|370.01|367.21|370.01|367.21|369.59|366.79|0
1649135400000|2022-04-05 05:10:00|370.08|367.28|369.87|367.07|370.15|367.35|369.87|367.07|0
1649135700000|2022-04-05 05:15:00|369.73|366.93|370|367.2|370.01|367.21|369.31|366.51|0
1649136000000|2022-04-05 05:20:00|369.86|367.06|369.72|366.92|369.94|367.14|369.72|366.92|0
1649136300000|2022-04-05 05:25:00|369.66|366.86|369.3|366.5|369.66|366.86|369.3|366.5|0
1649136600000|2022-04-05 05:30:00|369.38|366.58|369.72|366.92|369.72|366.92|369.38|366.58|0
1649136900000|2022-04-05 05:35:00|369.58|366.78|369.58|366.78|369.72|366.92|369.44|366.64|0
1649137200000|2022-04-05 05:40:00|369.72|366.92|369.72|366.92|370|367.2|369.58|366.78|0
1649137500000|2022-04-05 05:45:00|369.58|366.78|369.71|366.91|369.71|366.91|369.44|366.64|0
1649137800000|2022-04-05 05:50:00|369.57|366.77|369.29|366.49|369.71|366.91|369.29|366.49|0
1649138100000|2022-04-05 05:55:00|369.15|366.35|369.15|366.35|370.12|367.32|368.87|366.07|0
1649138400000|2022-04-05 06:00:00|369.01|366.21|368.17|365.37|369.15|366.35|368.17|365.37|0
1649138700000|2022-04-05 06:05:00|368.31|365.51|368.73|365.93|368.73|365.93|368.03|365.23|0
1649139000000|2022-04-05 06:10:00|368.87|366.07|369.84|367.04|369.84|367.04|368.87|366.07|0
1649139300000|2022-04-05 06:15:00|369.98|367.18|370.39|367.59|370.53|367.73|369.91|367.11|0
1649139600000|2022-04-05 06:20:00|370.25|367.45|370.39|367.59|371.37|368.57|370.11|367.31|0
1649139900000|2022-04-05 06:25:00|370.33|367.53|370.25|367.45|370.81|368.01|370.11|367.31|0
1649140200000|2022-04-05 06:30:00|370.39|367.59|370.32|367.52|370.81|368.01|370.25|367.45|0
1649140500000|2022-04-05 06:35:00|370.25|367.45|370.39|367.59|370.53|367.73|370.25|367.45|0
1649140800000|2022-04-05 06:40:00|370.53|367.73|371.22|368.42|371.22|368.42|370.53|367.73|0
1649141100000|2022-04-05 06:45:00|371.08|368.28|373.29|370.49|373.57|370.77|370.52|367.72|0
1649141400000|2022-04-05 06:50:00|373.23|370.43|373.29|370.49|373.71|370.91|373.22|370.42|0
1649141700000|2022-04-05 06:55:00|373.01|370.21|373.43|370.63|374.13|371.33|373.01|370.21|0
1649142000000|2022-04-05 07:00:00|372.87|370.07|371.34|368.54|373.01|370.21|369.67|366.87|0
1649142300000|2022-04-05 07:05:00|371.07|368.67|371.9|369.5|373.09|370.69|371|368.6|0
1649142600000|2022-04-05 07:10:00|371.55|369.15|372.56|369.68|373.88|371.1|370.86|368.46|0
1649142900000|2022-04-05 07:15:00|372.63|369.75|371.3|368.42|373.46|370.58|371.23|368.35|0
1649143200000|2022-04-05 07:20:00|371.23|368.35|371.51|368.63|372.07|369.19|370.81|367.93|0
1649143500000|2022-04-05 07:25:00|371.44|368.56|369.08|366.2|372.07|369.19|368.8|365.92|0
1649143800000|2022-04-05 07:30:00|369.22|366.34|368.25|365.37|369.64|366.76|367|364.12|0
1649144100000|2022-04-05 07:35:00|367.97|365.09|366.79|363.91|367.97|365.09|365.76|362.88|0
1649144400000|2022-04-05 07:40:00|366.72|363.84|366.3|363.42|367|364.12|366.03|363.15|0
1649144700000|2022-04-05 07:45:00|366.38|363.5|365.75|362.87|367.2|364.32|365.61|362.73|0
1649145000000|2022-04-05 07:50:00|365.89|363.01|367.55|364.67|367.82|364.94|365.89|363.01|0
1649145300000|2022-04-05 07:55:00|367.27|364.39|367.27|364.39|367.54|364.66|366.23|363.35|0
1649145600000|2022-04-05 08:00:00|367.34|364.46|367.72|365.32|367.72|365.32|366.57|363.69|0
1649145900000|2022-04-05 08:05:00|367.58|365.18|367.3|364.9|367.86|365.46|367.02|364.62|0
1649146200000|2022-04-05 08:10:00|367.23|364.83|366.33|363.93|367.37|364.97|366.33|363.93|0
1649146500000|2022-04-05 08:15:00|366.47|364.07|367.16|364.76|367.3|364.9|366.05|363.65|0
1649146800000|2022-04-05 08:20:00|367.3|364.9|367.29|364.89|367.51|365.11|366.6|364.2|0
1649147100000|2022-04-05 08:25:00|367.16|364.76|368.82|366.42|368.96|366.56|367.02|364.62|0
1649147400000|2022-04-05 08:30:00|368.96|366.56|368.82|366.42|369.37|366.97|368.4|366|0
1649147700000|2022-04-05 08:35:00|368.81|366.41|368.4|366|368.95|366.55|368.12|365.72|0
1649148000000|2022-04-05 08:40:00|368.54|366.14|368.39|365.99|368.67|366.27|367.84|365.44|0
1649148300000|2022-04-05 08:45:00|368.53|366.13|368.61|366.21|369.5|367.1|368.33|365.93|0
1649148600000|2022-04-05 08:50:00|368.75|366.35|369.64|367.24|369.64|367.24|368.75|366.35|0
1649148900000|2022-04-05 08:55:00|369.71|367.31|370.2|367.8|370.61|368.21|369.36|366.96|0
1649149200000|2022-04-05 09:00:00|370.33|367.93|370.41|368.01|370.68|368.28|370.06|367.66|0
1649149500000|2022-04-05 09:05:00|370.33|367.93|370.05|367.65|370.33|367.93|369.77|367.37|0
1649149800000|2022-04-05 09:10:00|369.99|367.59|369.91|367.51|370.19|367.79|369.77|367.37|0
1649150100000|2022-04-05 09:15:00|369.98|367.58|370.33|367.93|370.47|368.07|369.77|367.37|0
1649150400000|2022-04-05 09:20:00|370.26|367.86|370.88|368.48|371.02|368.62|369.91|367.51|0
1649150700000|2022-04-05 09:25:00|370.96|368.56|371.72|369.32|372.28|369.88|370.88|368.48|0
1649151000000|2022-04-05 09:30:00|371.65|369.25|370.96|368.56|371.72|369.32|370.54|368.14|0
1649151300000|2022-04-05 09:35:00|370.89|368.49|372.49|370.09|372.49|370.09|370.54|368.14|0
1649151600000|2022-04-05 09:40:00|372.35|369.95|372.77|370.37|373.05|370.65|372.21|369.81|0
1649151900000|2022-04-05 09:45:00|372.91|370.51|374.03|371.63|374.17|371.77|372.91|370.51|0
1649152200000|2022-04-05 09:50:00|374.11|371.71|374.23|371.83|374.45|372.05|372.71|370.31|0
1649152500000|2022-04-05 09:55:00|374.37|371.97|374.64|372.24|375.07|372.67|374.09|371.69|0
1649152800000|2022-04-05 10:00:00|374.79|372.39|373.8|371.4|375.14|372.74|373.52|371.12|0
1649153100000|2022-04-05 10:05:00|373.94|371.54|376.19|373.79|376.33|373.93|373.52|371.12|0
1649153400000|2022-04-05 10:10:00|375.91|373.51|375.9|373.5|376.47|374.07|375.62|373.22|0
1649153700000|2022-04-05 10:15:00|376.04|373.64|374.92|372.52|376.04|373.64|374.92|372.52|0
1649154000000|2022-04-05 10:20:00|374.99|372.59|377.03|374.63|377.45|375.05|374.78|372.38|0
1649154300000|2022-04-05 10:25:00|376.74|374.34|376.46|374.06|377.24|374.84|376.32|373.92|0
1649154600000|2022-04-05 10:30:00|376.39|373.99|377.45|375.05|377.45|375.05|375.48|373.08|0
1649154900000|2022-04-05 10:35:00|377.16|374.76|377.3|374.9|377.87|375.47|376.88|374.48|0
1649155200000|2022-04-05 10:40:00|377.44|375.04|376.31|373.91|377.44|375.04|376.31|373.91|0
1649155500000|2022-04-05 10:45:00|376.46|374.06|376.17|373.77|377.02|374.62|376.03|373.63|0
1649155800000|2022-04-05 10:50:00|376.45|374.05|375.19|372.79|376.53|374.13|374.91|372.51|0
1649156100000|2022-04-05 10:55:00|375.33|372.93|375.04|372.64|375.61|373.21|374.84|372.44|0
1649156400000|2022-04-05 11:00:00|375.18|372.78|375.46|373.06|375.74|373.34|374.9|372.5|0
1649156700000|2022-04-05 11:05:00|375.32|372.92|376.45|374.05|376.59|374.19|375.18|372.78|0
1649157000000|2022-04-05 11:10:00|376.59|374.19|376.58|374.18|377.29|374.89|376.3|373.9|0
1649157300000|2022-04-05 11:15:00|376.73|374.33|376.02|373.62|376.73|374.33|376.02|373.62|0
1649157600000|2022-04-05 11:20:00|376.09|373.69|376.16|373.76|376.3|373.9|375.25|372.85|0
1649157900000|2022-04-05 11:25:00|376.09|373.69|375.17|372.77|376.16|373.76|375.03|372.63|0
1649158200000|2022-04-05 11:30:00|375.03|372.63|375.93|373.53|376.4|374|374.75|372.35|0
1649158500000|2022-04-05 11:35:00|376|373.6|375.08|372.68|376.21|373.81|375.08|372.68|0
1649158800000|2022-04-05 11:40:00|374.94|372.54|374.1|371.7|375.08|372.68|373.96|371.56|0
1649159100000|2022-04-05 11:45:00|374.24|371.84|374.1|371.7|374.38|371.98|373.96|371.56|0
1649159400000|2022-04-05 11:50:00|374.24|371.84|374.66|372.26|374.94|372.54|374.1|371.7|0
1649159700000|2022-04-05 11:55:00|374.59|372.19|374.51|372.11|374.8|372.4|374.51|372.11|0
1649160000000|2022-04-05 12:00:00|374.37|371.97|373.25|370.85|375.07|372.67|373.25|370.85|0
1649160300000|2022-04-05 12:05:00|373.39|370.99|374.65|372.25|374.93|372.53|373.39|370.99|0
1649160600000|2022-04-05 12:10:00|374.79|372.39|374.93|372.53|375.07|372.67|374.23|371.83|0
1649160900000|2022-04-05 12:15:00|375.07|372.67|375.49|373.09|376.05|373.65|375.07|372.67|0
1649161200000|2022-04-05 12:20:00|375.63|373.23|376.89|374.49|376.89|374.49|375.14|372.74|0
1649161500000|2022-04-05 12:25:00|377.17|374.77|376.61|374.21|377.17|374.77|376.19|373.79|0
1649161800000|2022-04-05 12:30:00|376.47|374.07|375.76|373.36|376.47|374.07|375.62|373.22|0
1649162100000|2022-04-05 12:35:00|375.62|373.22|375.76|373.36|376.46|374.06|375.2|372.8|0
1649162400000|2022-04-05 12:40:00|375.62|373.22|375.9|373.5|376.04|373.64|375.2|372.8|0
1649162700000|2022-04-05 12:45:00|375.76|373.36|376.18|373.78|376.18|373.78|375.48|373.08|0
1649163000000|2022-04-05 12:50:00|376.04|373.64|376.46|374.06|377.02|374.62|375.62|373.22|0
1649163300000|2022-04-05 12:55:00|376.6|374.2|377.86|375.46|378.43|376.03|376.32|373.92|0
1649163600000|2022-04-05 13:00:00|378|375.6|376.17|373.77|378|375.6|375.89|373.49|0
1649163900000|2022-04-05 13:05:00|376.03|373.63|376.45|374.05|377.58|375.18|376.03|373.63|0
1649164200000|2022-04-05 13:10:00|376.31|373.91|376.17|373.77|376.87|374.47|376.03|373.63|0
1649164500000|2022-04-05 13:15:00|376.03|373.63|375.89|373.49|376.03|373.63|375.05|372.65|0
1649164800000|2022-04-05 13:20:00|375.75|373.35|376.24|373.84|377.01|374.61|375.32|372.92|0
1649165100000|2022-04-05 13:25:00|376.45|374.05|378.84|376.44|379.12|376.72|376.02|373.62|0
1649165400000|2022-04-05 13:30:00|378.98|376.58|372.86|370.46|378.98|376.58|371.55|369.15|0
1649165700000|2022-04-05 13:35:00|371.89|369.49|370.22|367.82|372.72|370.32|370.08|367.68|0
1649166000000|2022-04-05 13:40:00|370.36|367.96|370.77|368.37|370.91|368.51|368.83|366.43|0
1649166300000|2022-04-05 13:45:00|370.7|368.3|371.4|369|371.74|369.34|368.97|366.57|0
1649166600000|2022-04-05 13:50:00|371.19|368.79|372.02|369.62|373.69|371.29|371.05|368.65|0
1649166900000|2022-04-05 13:55:00|372.16|369.76|370.21|367.81|372.3|369.9|370.21|367.81|0
1649167200000|2022-04-05 14:00:00|370.14|367.74|367.99|365.59|371.04|368.64|365.38|362.98|0
1649167500000|2022-04-05 14:05:00|368.27|365.87|381.94|379.06|382.83|380.43|368.27|365.87|0
1649167800000|2022-04-05 14:10:00|382.22|379.34|383.02|380.14|384.62|381.74|380.38|377.5|0
1649168100000|2022-04-05 14:15:00|383.86|380.98|387.55|384.67|388.27|385.39|383.86|380.98|0
1649168400000|2022-04-05 14:20:00|387.41|384.53|386.3|383.42|389.26|386.38|384.31|381.43|0
1649168700000|2022-04-05 14:25:00|386.16|383.28|385.16|382.28|387.15|384.27|384.73|381.85|0
1649169000000|2022-04-05 14:30:00|385.73|382.85|386.58|383.7|386.87|383.99|383.6|380.72|0
1649169300000|2022-04-05 14:35:00|386.44|383.56|388.01|385.13|388.43|385.55|384.02|381.14|0
1649169600000|2022-04-05 14:40:00|388.29|385.41|386.58|383.7|388.29|385.41|386.15|383.27|0
1649169900000|2022-04-05 14:45:00|386.86|383.98|382.88|380|387.29|384.41|382.6|379.72|0
1649170200000|2022-04-05 14:50:00|382.74|379.86|379.63|376.75|383.3|380.42|378.92|376.04|0
1649170500000|2022-04-05 14:55:00|379.77|376.89|381.92|379.04|383.81|380.93|379.77|376.89|0
1649170800000|2022-04-05 15:00:00|381.78|378.9|382.63|379.75|383.9|381.02|380.93|378.05|0
1649171100000|2022-04-05 15:05:00|382.49|379.61|383.76|380.88|384.47|381.59|381.36|378.48|0
1649171400000|2022-04-05 15:10:00|383.62|380.74|383.19|380.31|385.89|383.01|382.76|379.88|0
1649171700000|2022-04-05 15:15:00|383.26|380.38|386.02|383.14|386.74|383.86|383.19|380.31|0
1649172000000|2022-04-05 15:20:00|385.88|383|386.74|383.86|386.74|383.86|383.21|380.33|0
1649172300000|2022-04-05 15:25:00|386.82|383.94|385.46|382.58|387.45|384.57|385.46|382.58|0
1649172600000|2022-04-05 15:30:00|385.75|382.87|383.48|380.6|386.46|383.58|383.34|380.46|0
1649172900000|2022-04-05 15:35:00|383.62|380.74|389.16|386.28|389.87|386.99|383.34|380.46|0
1649173200000|2022-04-05 15:40:00|388.87|385.99|387.06|384.66|389.44|386.56|386.5|384.1|0
1649173500000|2022-04-05 15:45:00|387.21|384.81|388.91|386.51|389.34|386.94|386.92|384.52|0
1649173800000|2022-04-05 15:50:00|388.77|386.37|389.63|387.23|390.91|388.51|387.2|384.8|0
1649174100000|2022-04-05 15:55:00|389.48|387.08|391.34|388.94|391.49|389.09|389.34|386.94|0
1649174400000|2022-04-05 16:00:00|391.49|389.09|391.2|388.8|393.21|390.81|390.05|387.65|0
1649174700000|2022-04-05 16:05:00|391.05|388.65|390.27|387.87|391.2|388.8|389.19|386.79|0
1649175000000|2022-04-05 16:10:00|390.05|387.65|390.48|388.08|391.13|388.73|389.48|387.08|0
1649175300000|2022-04-05 16:15:00|390.33|387.93|393.92|391.52|393.92|391.52|390.33|387.93|0
1649175600000|2022-04-05 16:20:00|393.85|391.45|394.21|391.81|395.5|393.1|392.91|390.51|0
1649175900000|2022-04-05 16:25:00|394.78|392.38|395.65|393.25|395.94|393.54|394.21|391.81|0
1649176200000|2022-04-05 16:30:00|395.79|393.39|395.07|392.67|396.22|393.82|393.14|390.74|0
1649176500000|2022-04-05 16:35:00|395.21|392.81|393.89|391.49|396.08|393.68|392.64|390.24|0
1649176800000|2022-04-05 16:40:00|394.61|392.21|395.76|393.36|396.05|393.65|393.89|391.49|0
1649177100000|2022-04-05 16:45:00|395.48|393.08|393.46|391.06|396.2|393.8|393.46|391.06|0
1649177400000|2022-04-05 16:50:00|393.6|391.2|392.17|389.77|394.03|391.63|392.02|389.62|0
1649177700000|2022-04-05 16:55:00|392.02|389.62|391.74|389.34|393.17|390.77|391.16|388.76|0
1649178000000|2022-04-05 17:00:00|391.88|389.48|390.1|387.7|392.88|390.48|389.95|387.55|0
1649178300000|2022-04-05 17:05:00|390.46|388.06|385.95|383.55|390.96|388.56|385.95|383.55|0
1649178600000|2022-04-05 17:10:00|385.53|383.13|385.81|383.41|386.52|384.12|385.52|383.12|0
1649178900000|2022-04-05 17:15:00|385.95|383.55|384.24|381.84|386.38|383.98|384.1|381.7|0
1649179200000|2022-04-05 17:20:00|384.39|381.99|384.96|382.56|387.11|384.71|383.47|381.07|0
1649179500000|2022-04-05 17:25:00|384.81|382.41|386.09|383.69|386.67|384.27|384.39|381.99|0
1649179800000|2022-04-05 17:30:00|385.95|383.55|388.24|385.84|388.66|386.26|385.95|383.55|0
1649180100000|2022-04-05 17:35:00|388.09|385.69|389.09|386.69|389.24|386.84|388.09|385.69|0
1649180400000|2022-04-05 17:40:00|389.24|386.84|391.82|389.42|391.82|389.42|389.24|386.84|0
1649180700000|2022-04-05 17:45:00|391.68|389.28|393.26|390.86|393.84|391.44|391.39|388.99|0
1649181000000|2022-04-05 17:50:00|393.55|391.15|396.19|393.79|396.92|394.52|393.26|390.86|0
1649181300000|2022-04-05 17:55:00|396.05|393.65|394.17|391.77|396.63|394.23|393.88|391.48|0
1649181600000|2022-04-05 18:00:00|394.31|391.91|395.75|393.35|396.19|393.79|393.45|391.05|0
1649181900000|2022-04-05 18:05:00|395.61|393.21|396.04|393.64|396.48|394.08|394.74|392.34|0
1649182200000|2022-04-05 18:10:00|395.9|393.5|395.87|393.47|397.32|394.92|393.48|391.08|0
1649182500000|2022-04-05 18:15:00|396.02|393.62|393.28|390.88|396.74|394.34|393.28|390.88|0
1649182800000|2022-04-05 18:20:00|393.14|390.74|393.71|391.31|394.57|392.17|392.28|389.88|0
1649183100000|2022-04-05 18:25:00|393.57|391.17|395.44|393.04|395.72|393.32|392.85|390.45|0
1649183400000|2022-04-05 18:30:00|395.29|392.89|396.3|393.9|396.59|394.19|395.15|392.75|0
1649183700000|2022-04-05 18:35:00|396.16|393.76|397.31|394.91|397.74|395.34|394.43|392.03|0
1649184000000|2022-04-05 18:40:00|397.16|394.76|394.57|392.17|397.89|395.49|394.28|391.88|0
1649184300000|2022-04-05 18:45:00|394.85|392.45|395.43|393.03|396.87|394.47|393.85|391.45|0
1649184600000|2022-04-05 18:50:00|395.28|392.88|395.43|393.03|396|393.6|394.13|391.73|0
1649184900000|2022-04-05 18:55:00|395.14|392.74|397.73|395.33|398.46|396.06|393.99|391.59|0
1649185200000|2022-04-05 19:00:00|397.67|395.27|400.2|397.8|400.2|397.8|396.43|394.03|0
1649185500000|2022-04-05 19:05:00|399.91|397.51|401.5|399.1|402.38|399.98|399.76|397.36|0
1649185800000|2022-04-05 19:10:00|401.36|398.96|404.13|401.73|404.86|402.46|401.21|398.81|0
1649186100000|2022-04-05 19:15:00|404.27|401.87|405|402.6|405.44|403.04|403.1|400.7|0
1649186400000|2022-04-05 19:20:00|405.29|402.89|401.5|399.1|406.03|403.63|401.5|399.1|0
1649186700000|2022-04-05 19:25:00|401.64|399.24|404.27|401.87|404.56|402.16|401.64|399.24|0
1649187000000|2022-04-05 19:30:00|404.41|402.01|407.93|405.53|408.08|405.68|404.41|402.01|0
1649187300000|2022-04-05 19:35:00|408.08|405.68|408.22|405.82|409.4|407|406.75|404.35|0
1649187600000|2022-04-05 19:40:00|408.08|405.68|407.78|405.38|409.55|407.15|407.05|404.65|0
1649187900000|2022-04-05 19:45:00|407.34|404.94|413.01|410.61|413.31|410.91|406.54|404.14|0
1649188200000|2022-04-05 19:50:00|413.75|411.35|407.71|405.31|413.75|411.35|405.36|402.96|0
1649188500000|2022-04-05 19:55:00|406.97|404.57|405.29|402.89|409.91|407.51|405.29|402.89|0
1649188800000|2022-04-05 20:00:00|405|402.6|404.41|402.01|405.29|402.89|404.27|401.87|0
1649189100000|2022-04-05 20:05:00|404.27|401.87|404.27|401.87|404.56|402.16|403.83|401.43|0
1649189400000|2022-04-05 20:10:00|404.41|402.01|405.14|402.74|405.14|402.74|404.12|401.72|0
1649189700000|2022-04-05 20:15:00|405.34|402.54|404.17|401.37|405.34|402.54|404.17|401.37|0
1649190000000|2022-04-05 20:20:00|404.61|401.81|405.05|402.25|405.05|402.25|404.46|401.66|0
1649190300000|2022-04-05 20:25:00|404.9|402.1|405.04|402.24|405.19|402.39|404.9|402.1|0
1649190600000|2022-04-05 20:30:00|404.9|402.1|404.46|401.66|404.9|402.1|404.31|401.51|0
1649190900000|2022-04-05 20:35:00|404.31|401.51|404.31|401.51|404.53|401.73|404.31|401.51|0
1649191200000|2022-04-05 20:40:00|404.16|401.36|404.31|401.51|404.31|401.51|404.09|401.29|0
1649191500000|2022-04-05 20:45:00|404.16|401.36|403.72|400.92|404.16|401.36|403.58|400.78|0
1649191800000|2022-04-05 20:50:00|403.58|400.78|403.14|400.34|403.87|401.07|403.14|400.34|0
1649192100000|2022-04-05 20:55:00|403.28|400.48|402.89|400.09|403.28|400.48|402.77|399.97|0
1649192400000|2022-04-05 21:00:00|402.85|400.05|402.79|399.99|402.87|400.07|402.57|399.77|0
1649192700000|2022-04-05 21:05:00|402.89|400.09|402.96|400.16|402.98|400.18|402.87|400.07|0
1649193000000|2022-04-05 21:10:00|402.95|400.15|402.76|399.96|402.98|400.18|402.67|399.87|0
1649193300000|2022-04-05 21:15:00|402.74|399.94|402.63|399.83|402.87|400.07|402.57|399.77|0
1649193600000|2022-04-05 21:20:00|402.65|399.85|402.52|399.72|402.85|400.05|402.46|399.66|0
1649193900000|2022-04-05 21:25:00|402.48|399.68|402.35|399.55|402.73|399.93|402.24|399.44|0
1649194200000|2022-04-05 21:30:00|402.33|399.53|402.6|399.8|402.84|400.04|402.31|399.51|0
1649194500000|2022-04-05 21:35:00|402.05|399.25|402.24|399.44|402.26|399.46|402.05|399.25|0
1649194800000|2022-04-05 21:40:00|402.22|399.42|402.26|399.46|402.26|399.46|402.2|399.4|0
1649195100000|2022-04-05 21:45:00|402.28|399.48|402.45|399.65|402.47|399.67|402.28|399.48|0
1649195400000|2022-04-05 21:50:00|402.49|399.69|402.51|399.71|402.51|399.71|402.49|399.69|0
1649195700000|2022-04-05 21:55:00|402.49|399.69|402.52|399.72|402.52|399.72|402.39|399.59|0
1649196000000|2022-04-05 22:00:00|403.04|400.24|403.69|400.89|403.69|400.89|402.75|399.95|0
1649196300000|2022-04-05 22:05:00|403.55|400.75|404.13|401.33|404.28|401.48|403.55|400.75|0
1649196600000|2022-04-05 22:10:00|403.98|401.18|404.57|401.77|404.57|401.77|403.98|401.18|0
1649196900000|2022-04-05 22:15:00|404.42|401.62|404.42|401.62|404.71|401.91|404.35|401.55|0
1649197200000|2022-04-05 22:20:00|404.56|401.76|405.29|402.49|405.29|402.49|404.56|401.76|0
1649197500000|2022-04-05 22:25:00|405.44|402.64|405.44|402.64|405.73|402.93|405.29|402.49|0
1649197800000|2022-04-05 22:30:00|405.15|402.35|404.41|401.61|405.15|402.35|404.27|401.47|0
1649198100000|2022-04-05 22:35:00|404.27|401.47|404.7|401.9|404.93|402.13|404.12|401.32|0
1649198400000|2022-04-05 22:40:00|404.56|401.76|404.12|401.32|404.56|401.76|403.82|401.02|0
1649198700000|2022-04-05 22:45:00|403.97|401.17|403.97|401.17|404.12|401.32|403.82|401.02|0
1649199000000|2022-04-05 22:50:00|403.82|401.02|403.67|400.87|403.97|401.17|403.53|400.73|0
1649199300000|2022-04-05 22:55:00|403.82|401.02|403.82|401.02|403.82|401.02|403.67|400.87|0
1649199600000|2022-04-05 23:00:00|403.67|400.87|403.82|401.02|403.96|401.16|403.6|400.8|0
1649199900000|2022-04-05 23:05:00|403.96|401.16|404.55|401.75|404.55|401.75|403.96|401.16|0
1649200200000|2022-04-05 23:10:00|404.4|401.6|404.84|402.04|404.84|402.04|404.4|401.6|0
1649200500000|2022-04-05 23:15:00|404.98|402.18|404.54|401.74|404.98|402.18|404.54|401.74|0
1649200800000|2022-04-05 23:20:00|404.4|401.6|404.69|401.89|404.69|401.89|404.39|401.59|0
1649201100000|2022-04-05 23:25:00|404.83|402.03|404.98|402.18|405.12|402.32|404.69|401.89|0
1649201400000|2022-04-05 23:30:00|404.83|402.03|404.54|401.74|404.83|402.03|404.54|401.74|0
1649201700000|2022-04-05 23:35:00|404.39|401.59|404.53|401.73|404.68|401.88|404.39|401.59|0
1649202000000|2022-04-05 23:40:00|404.39|401.59|403.22|400.42|404.39|401.59|403.15|400.35|0
1649202300000|2022-04-05 23:45:00|403.36|400.56|404.09|401.29|404.09|401.29|403.22|400.42|0
1649202600000|2022-04-05 23:50:00|403.95|401.15|403.94|401.14|404.09|401.29|403.65|400.85|0
1649202900000|2022-04-05 23:55:00|404.09|401.29|404.67|401.87|405.11|402.31|404.09|401.29|0
1649203200000|2022-04-06 00:00:00|404.82|402.02|405.84|403.04|406.14|403.34|404.82|402.02|0
1649203500000|2022-04-06 00:05:00|405.99|403.19|404.08|401.28|406.28|403.48|403.79|400.99|0
1649203800000|2022-04-06 00:10:00|403.94|401.14|403.64|400.84|403.94|401.14|403.21|400.41|0
1649204100000|2022-04-06 00:15:00|403.72|400.92|404.23|401.43|404.52|401.72|403.28|400.48|0
1649204400000|2022-04-06 00:20:00|404.08|401.28|404.66|401.86|404.81|402.01|404.08|401.28|0
1649204700000|2022-04-06 00:25:00|404.81|402.01|405.98|403.18|406.13|403.33|404.37|401.57|0
1649205000000|2022-04-06 00:30:00|406.13|403.33|407.15|404.35|407.15|404.35|406.13|403.33|0
1649205300000|2022-04-06 00:35:00|407.3|404.5|406.86|404.06|407.89|405.09|406.86|404.06|0
1649205600000|2022-04-06 00:40:00|406.71|403.91|407.81|405.01|408.03|405.23|406.56|403.76|0
1649205900000|2022-04-06 00:45:00|407.88|405.08|408.76|405.96|409.35|406.55|407.88|405.08|0
1649206200000|2022-04-06 00:50:00|408.84|406.04|409.35|406.55|409.35|406.55|408.76|405.96|0
1649206500000|2022-04-06 00:55:00|409.2|406.4|410.83|408.03|410.83|408.03|409.06|406.26|0
1649206800000|2022-04-06 01:00:00|410.9|408.1|410.68|407.88|411.86|409.06|410.68|407.88|0
1649207100000|2022-04-06 01:05:00|410.6|407.8|409.64|406.84|410.97|408.17|409.49|406.69|0
1649207400000|2022-04-06 01:10:00|409.49|406.69|409.64|406.84|410.23|407.43|409.49|406.69|0
1649207700000|2022-04-06 01:15:00|409.49|406.69|407.43|404.63|409.64|406.84|407.28|404.48|0
1649208000000|2022-04-06 01:20:00|407.28|404.48|407.57|404.77|408.02|405.22|407.28|404.48|0
1649208300000|2022-04-06 01:25:00|407.43|404.63|407.72|404.92|407.72|404.92|406.99|404.19|0
1649208600000|2022-04-06 01:30:00|407.87|405.07|408.31|405.51|408.9|406.1|407.72|404.92|0
1649208900000|2022-04-06 01:35:00|408.16|405.36|409.04|406.24|409.26|406.46|407.86|405.06|0
1649209200000|2022-04-06 01:40:00|409.19|406.39|408.74|405.94|409.78|406.98|408.74|405.94|0
1649209500000|2022-04-06 01:45:00|408.82|406.02|409.48|406.68|410.81|408.01|408.82|406.02|0
1649209800000|2022-04-06 01:50:00|409.77|406.97|410.51|407.71|410.51|407.71|409.04|406.24|0
1649210100000|2022-04-06 01:55:00|410.36|407.56|410.95|408.15|411.54|408.74|410.21|407.41|0
1649210400000|2022-04-06 02:00:00|411.25|408.45|410.95|408.15|411.25|408.45|410.36|407.56|0
1649210700000|2022-04-06 02:05:00|410.8|408|409.77|406.97|410.95|408.15|409.62|406.82|0
1649211000000|2022-04-06 02:10:00|409.62|406.82|410.35|407.55|410.5|407.7|409.55|406.75|0
1649211300000|2022-04-06 02:15:00|410.28|407.48|410.8|408|410.94|408.14|410.28|407.48|0
1649211600000|2022-04-06 02:20:00|410.94|408.14|410.06|407.26|410.94|408.14|409.91|407.11|0
1649211900000|2022-04-06 02:25:00|409.91|407.11|409.61|406.81|410.06|407.26|409.32|406.52|0
1649212200000|2022-04-06 02:30:00|409.76|406.96|409.02|406.22|410.2|407.4|408.73|405.93|0
1649212500000|2022-04-06 02:35:00|408.87|406.07|408.43|405.63|409.1|406.3|408.43|405.63|0
1649212800000|2022-04-06 02:40:00|408.58|405.78|408.87|406.07|409.16|406.36|408.43|405.63|0
1649213100000|2022-04-06 02:45:00|408.72|405.92|409.16|406.36|409.31|406.51|408.72|405.92|0
1649213400000|2022-04-06 02:50:00|409.09|406.29|408.72|405.92|409.31|406.51|408.72|405.92|0
1649213700000|2022-04-06 02:55:00|408.57|405.77|408.72|405.92|409.01|406.21|408.57|405.77|0
1649214000000|2022-04-06 03:00:00|408.86|406.06|408.57|405.77|408.86|406.06|407.98|405.18|0
1649214300000|2022-04-06 03:05:00|408.42|405.62|408.12|405.32|408.71|405.91|408.12|405.32|0
1649214600000|2022-04-06 03:10:00|407.98|405.18|408.42|405.62|408.71|405.91|407.68|404.88|0
1649214900000|2022-04-06 03:15:00|408.56|405.76|408.41|405.61|408.71|405.91|408.27|405.47|0
1649215200000|2022-04-06 03:20:00|408.49|405.69|409.15|406.35|409.15|406.35|408.49|405.69|0
1649215500000|2022-04-06 03:25:00|409.3|406.5|408.85|406.05|409.3|406.5|408.7|405.9|0
1649215800000|2022-04-06 03:30:00|409|406.2|409|406.2|409.29|406.49|408.7|405.9|0
1649216100000|2022-04-06 03:35:00|408.85|406.05|409.44|406.64|409.88|407.08|408.85|406.05|0
1649216400000|2022-04-06 03:40:00|409.59|406.79|410.25|407.45|410.32|407.52|409.44|406.64|0
1649216700000|2022-04-06 03:45:00|410.32|407.52|410.47|407.67|410.76|407.96|410.32|407.52|0
1649217000000|2022-04-06 03:50:00|410.32|407.52|409.73|406.93|410.47|407.67|409.58|406.78|0
1649217300000|2022-04-06 03:55:00|409.8|407|409.58|406.78|410.32|407.52|409.58|406.78|0
1649217600000|2022-04-06 04:00:00|409.43|406.63|409.13|406.33|409.43|406.63|408.99|406.19|0
1649217900000|2022-04-06 04:05:00|409.06|406.26|408.69|405.89|409.13|406.33|408.4|405.6|0
1649218200000|2022-04-06 04:10:00|408.54|405.74|408.39|405.59|408.54|405.74|408.1|405.3|0
1649218500000|2022-04-06 04:15:00|408.25|405.45|407.36|404.56|408.25|405.45|407.07|404.27|0
1649218800000|2022-04-06 04:20:00|407.22|404.42|407.51|404.71|407.51|404.71|407.21|404.41|0
1649219100000|2022-04-06 04:25:00|407.36|404.56|407.95|405.15|407.95|405.15|407.21|404.41|0
1649219400000|2022-04-06 04:30:00|408.02|405.22|408.39|405.59|408.53|405.73|407.8|405|0
1649219700000|2022-04-06 04:35:00|408.53|405.73|408.97|406.17|408.97|406.17|408.53|405.73|0
1649220000000|2022-04-06 04:40:00|408.83|406.03|408.38|405.58|408.83|406.03|408.24|405.44|0
1649220300000|2022-04-06 04:45:00|408.53|405.73|407.94|405.14|408.53|405.73|407.65|404.85|0
1649220600000|2022-04-06 04:50:00|407.87|405.07|408.38|405.58|408.46|405.66|407.79|404.99|0
1649220900000|2022-04-06 04:55:00|408.23|405.43|408.38|405.58|408.45|405.65|407.94|405.14|0
1649221200000|2022-04-06 05:00:00|408.23|405.43|407.35|404.55|408.38|405.58|407.35|404.55|0
1649221500000|2022-04-06 05:05:00|407.49|404.69|406.02|403.22|407.93|405.13|405.73|402.93|0
1649221800000|2022-04-06 05:10:00|405.88|403.08|406.61|403.81|406.76|403.96|405.88|403.08|0
1649222100000|2022-04-06 05:15:00|406.46|403.66|405.29|402.49|406.46|403.66|404.99|402.19|0
1649222400000|2022-04-06 05:20:00|405.43|402.63|404.99|402.19|405.58|402.78|404.84|402.04|0
1649222700000|2022-04-06 05:25:00|404.84|402.04|404.26|401.46|405.28|402.48|404.26|401.46|0
1649223000000|2022-04-06 05:30:00|404.4|401.6|404.4|401.6|404.7|401.9|404.11|401.31|0
1649223300000|2022-04-06 05:35:00|404.26|401.46|404.4|401.6|404.4|401.6|403.82|401.02|0
1649223600000|2022-04-06 05:40:00|404.55|401.75|404.98|402.18|405.13|402.33|404.11|401.31|0
1649223900000|2022-04-06 05:45:00|405.13|402.33|405.42|402.62|405.57|402.77|404.69|401.89|0
1649224200000|2022-04-06 05:50:00|405.27|402.47|405.57|402.77|405.86|403.06|405.13|402.33|0
1649224500000|2022-04-06 05:55:00|405.71|402.91|406.44|403.64|406.74|403.94|405.71|402.91|0
1649224800000|2022-04-06 06:00:00|406.74|403.94|405.71|402.91|406.74|403.94|405.42|402.62|0
1649225100000|2022-04-06 06:05:00|406|403.2|405.85|403.05|406.73|403.93|405.71|402.91|0
1649225400000|2022-04-06 06:10:00|405.71|402.91|405.27|402.47|405.85|403.05|404.83|402.03|0
1649225700000|2022-04-06 06:15:00|405.41|402.61|405.34|402.54|406|403.2|404.61|401.81|0
1649226000000|2022-04-06 06:20:00|405.41|402.61|405.7|402.9|406.14|403.34|404.97|402.17|0
1649226300000|2022-04-06 06:25:00|405.55|402.75|404.82|402.02|405.55|402.75|404.09|401.29|0
1649226600000|2022-04-06 06:30:00|404.67|401.87|403.79|400.99|404.97|402.17|403.79|400.99|0
1649226900000|2022-04-06 06:35:00|403.65|400.85|402.19|399.39|403.87|401.07|401.97|399.17|0
1649227200000|2022-04-06 06:40:00|402.04|399.24|401.89|399.09|402.19|399.39|401.6|398.8|0
1649227500000|2022-04-06 06:45:00|401.75|398.95|402.48|399.68|402.48|399.68|401.6|398.8|0
1649227800000|2022-04-06 06:50:00|402.33|399.53|404.23|401.43|404.23|401.43|402.33|399.53|0
1649228100000|2022-04-06 06:55:00|404.08|401.28|403.49|400.69|404.23|401.43|403.06|400.26|0
1649228400000|2022-04-06 07:00:00|402.91|400.11|405.1|402.3|405.1|402.3|402.62|399.82|0
1649228700000|2022-04-06 07:05:00|404.75|402.35|403.37|400.97|405.49|403.09|403.29|400.89|0
1649229000000|2022-04-06 07:10:00|403.29|400.89|403|400.6|404.61|402.21|401.68|399.28|0
1649229300000|2022-04-06 07:15:00|403.14|400.74|403.43|401.03|404.09|401.69|402.56|400.16|0
1649229600000|2022-04-06 07:20:00|403.58|401.18|404.82|402.42|404.89|402.49|403.43|401.03|0
1649229900000|2022-04-06 07:25:00|404.89|402.49|404.89|402.49|405.18|402.78|403.87|401.47|0
1649230200000|2022-04-06 07:30:00|404.74|402.34|411.22|408.82|411.22|408.82|404.45|402.05|0
1649230500000|2022-04-06 07:35:00|411.07|408.67|413.44|411.04|413.74|411.34|410.63|408.23|0
1649230800000|2022-04-06 07:40:00|413.29|410.89|413.44|411.04|414.33|411.93|411.81|409.41|0
1649231100000|2022-04-06 07:45:00|414.18|411.78|414.92|412.52|415.52|413.12|414.18|411.78|0
1649231400000|2022-04-06 07:50:00|415|412.6|415.75|413.35|416.77|414.37|413.7|411.3|0
1649231700000|2022-04-06 07:55:00|415.61|413.21|418.41|416.01|419|416.6|415.61|413.21|0
1649232000000|2022-04-06 08:00:00|418.56|416.16|417.06|414.66|419.3|416.9|416.77|414.37|0
1649232300000|2022-04-06 08:05:00|416.99|414.59|416.32|413.92|417.36|414.96|415.73|413.33|0
1649232600000|2022-04-06 08:10:00|416.47|414.07|417.14|414.74|417.81|415.41|416.17|413.77|0
1649232900000|2022-04-06 08:15:00|417.06|414.66|418.85|416.45|419.59|417.19|416.02|413.62|0
1649233200000|2022-04-06 08:20:00|419|416.6|420.19|417.79|420.79|418.39|418.85|416.45|0
1649233500000|2022-04-06 08:25:00|420.34|417.94|417.53|415.13|420.34|417.94|416.64|414.24|0
1649233800000|2022-04-06 08:30:00|417.31|414.91|418.58|416.18|419.25|416.85|416.93|414.53|0
1649234100000|2022-04-06 08:35:00|418.43|416.03|418.13|415.73|419.62|417.22|417.38|414.98|0
1649234400000|2022-04-06 08:40:00|417.98|415.58|419.47|417.07|419.47|417.07|417.98|415.58|0
1649234700000|2022-04-06 08:45:00|419.32|416.92|416.86|414.46|419.55|417.15|416.18|413.78|0
1649235000000|2022-04-06 08:50:00|416.78|414.38|415.43|413.03|416.86|414.46|415.14|412.74|0
1649235300000|2022-04-06 08:55:00|415.51|413.11|415.43|413.03|416.18|413.78|415.14|412.74|0
1649235600000|2022-04-06 09:00:00|415.28|412.88|415.73|413.33|415.88|413.48|414.24|411.84|0
1649235900000|2022-04-06 09:05:00|415.58|413.18|416.62|414.22|416.92|414.52|415.58|413.18|0
1649236200000|2022-04-06 09:10:00|416.7|414.3|418.11|415.71|418.26|415.86|416.02|413.62|0
1649236500000|2022-04-06 09:15:00|418.26|415.86|418.11|415.71|419.54|417.14|417.22|414.82|0
1649236800000|2022-04-06 09:20:00|417.81|415.41|418.11|415.71|419.01|416.61|417.81|415.41|0
1649237100000|2022-04-06 09:25:00|417.96|415.56|419.31|416.91|419.31|416.91|417.66|415.26|0
1649237400000|2022-04-06 09:30:00|419.16|416.76|419.15|416.75|419.3|416.9|418.26|415.86|0
1649237700000|2022-04-06 09:35:00|419|416.6|420.35|417.95|420.65|418.25|419|416.6|0
1649238000000|2022-04-06 09:40:00|420.2|417.8|421.1|418.7|422.46|420.06|419.75|417.35|0
1649238300000|2022-04-06 09:45:00|421.7|419.3|423.06|420.66|423.06|420.66|421.25|418.85|0
1649238600000|2022-04-06 09:50:00|423.51|421.11|424.86|422.46|426.14|423.74|423.51|421.11|0
1649238900000|2022-04-06 09:55:00|424.79|422.39|421.56|419.16|424.79|422.39|421.26|418.86|0
1649239200000|2022-04-06 10:00:00|421.64|419.24|421.71|419.31|422.46|420.06|421.26|418.86|0
1649239500000|2022-04-06 10:05:00|421.56|419.16|422|419.6|422.01|419.61|421.41|419.01|0
1649239800000|2022-04-06 10:10:00|422.08|419.68|424.25|421.85|424.26|421.86|421.7|419.3|0
1649240100000|2022-04-06 10:15:00|424.56|422.16|425.46|423.06|426.44|424.04|423.8|421.4|0
1649240400000|2022-04-06 10:20:00|425.31|422.91|424.42|422.02|426.36|423.96|423.91|421.51|0
1649240700000|2022-04-06 10:25:00|424.57|422.17|423.82|421.42|425.02|422.62|423.67|421.27|0
1649241000000|2022-04-06 10:30:00|423.97|421.57|425.17|422.77|425.93|423.53|423.97|421.57|0
1649241300000|2022-04-06 10:35:00|425.02|422.62|425.92|423.52|426.38|423.98|424.87|422.47|0
1649241600000|2022-04-06 10:40:00|426.07|423.67|425.62|423.22|426.68|424.28|425.17|422.77|0
1649241900000|2022-04-06 10:45:00|425.77|423.37|426.37|423.97|426.37|423.97|425.47|423.07|0
1649242200000|2022-04-06 10:50:00|426.45|424.05|426.67|424.27|427.58|425.18|426.22|423.82|0
1649242500000|2022-04-06 10:55:00|426.82|424.42|426.82|424.42|427.43|425.03|426.22|423.82|0
1649242800000|2022-04-06 11:00:00|426.67|424.27|426.06|423.66|426.67|424.27|425.76|423.36|0
1649243100000|2022-04-06 11:05:00|426.52|424.12|428.18|425.78|428.18|425.78|426.22|423.82|0
1649243400000|2022-04-06 11:10:00|428.03|425.63|429.84|427.44|430.45|428.05|427.72|425.32|0
1649243700000|2022-04-06 11:15:00|430|427.6|428.93|426.53|430.6|428.2|428.48|426.08|0
1649244000000|2022-04-06 11:20:00|429.08|426.68|430.9|428.5|430.9|428.5|428.78|426.38|0
1649244300000|2022-04-06 11:25:00|431.06|428.66|430.9|428.5|431.21|428.81|430.45|428.05|0
1649244600000|2022-04-06 11:30:00|431.05|428.65|430.29|427.89|432.27|429.87|430.29|427.89|0
1649244900000|2022-04-06 11:35:00|430.44|428.04|430.59|428.19|431.05|428.65|429.68|427.28|0
1649245200000|2022-04-06 11:40:00|430.44|428.04|431.96|429.56|432.27|429.87|430.44|428.04|0
1649245500000|2022-04-06 11:45:00|432.04|429.64|431.5|429.1|432.26|429.86|430.44|428.04|0
1649245800000|2022-04-06 11:50:00|432.11|429.71|432.72|430.32|433.33|430.93|432.11|429.71|0
1649246100000|2022-04-06 11:55:00|432.65|430.25|434.35|431.95|435.27|432.87|432.57|430.17|0
1649246400000|2022-04-06 12:00:00|434.2|431.8|435.27|432.87|435.42|433.02|433.59|431.19|0
1649246700000|2022-04-06 12:05:00|434.81|432.41|434.04|431.64|436.03|433.63|433.89|431.49|0
1649247000000|2022-04-06 12:10:00|434.12|431.72|433.43|431.03|435.26|432.86|432.82|430.42|0
1649247300000|2022-04-06 12:15:00|433.58|431.18|433.73|431.33|434.5|432.1|433.13|430.73|0
1649247600000|2022-04-06 12:20:00|433.58|431.18|433.2|430.8|433.89|431.49|432.97|430.57|0
1649247900000|2022-04-06 12:25:00|433.12|430.72|431.6|429.2|433.58|431.18|431.6|429.2|0
1649248200000|2022-04-06 12:30:00|431.45|429.05|433.08|430.68|433.53|431.13|430.99|428.59|0
1649248500000|2022-04-06 12:35:00|433.23|430.83|432.92|430.52|433.53|431.13|432.62|430.22|0
1649248800000|2022-04-06 12:40:00|433.07|430.67|433.68|431.28|433.99|431.59|433.07|430.67|0
1649249100000|2022-04-06 12:45:00|433.53|431.13|435.31|432.91|436.34|433.94|433.53|431.13|0
1649249400000|2022-04-06 12:50:00|435.47|433.07|434.7|432.3|435.62|433.22|433.18|430.78|0
1649249700000|2022-04-06 12:55:00|434.25|431.85|432.72|430.32|434.25|431.85|432.12|429.72|0
1649250000000|2022-04-06 13:00:00|433.18|430.78|431.36|428.96|433.48|431.08|431.2|428.8|0
1649250300000|2022-04-06 13:05:00|431.51|429.11|430.78|428.38|431.81|429.41|430.18|427.78|0
1649250600000|2022-04-06 13:10:00|430.63|428.23|431.39|428.99|432.15|429.75|430.48|428.08|0
1649250900000|2022-04-06 13:15:00|431.24|428.84|430.93|428.53|431.84|429.44|430.48|428.08|0
1649251200000|2022-04-06 13:20:00|431.08|428.68|431.84|429.44|432.45|430.05|430.63|428.23|0
1649251500000|2022-04-06 13:25:00|431.99|429.59|432.75|430.35|432.9|430.5|431.84|429.44|0
1649251800000|2022-04-06 13:30:00|433.21|430.81|434.51|432.11|436.57|434.17|428.96|426.56|0
1649252100000|2022-04-06 13:35:00|434.27|431.87|435.03|432.63|437.48|435.08|434.27|431.87|0
1649252400000|2022-04-06 13:40:00|435.34|432.94|439.72|436.84|439.72|437.08|435.03|432.63|0
1649252700000|2022-04-06 13:45:00|439.25|436.37|439.79|436.91|441.1|438.22|437.4|434.52|0
1649253000000|2022-04-06 13:50:00|440.1|437.22|439.48|436.6|441.02|438.14|438.87|435.99|0
1649253300000|2022-04-06 13:55:00|440.25|437.37|442.87|439.99|443.01|440.13|438.1|435.22|0
1649253600000|2022-04-06 14:00:00|442.72|439.84|446.87|443.99|447.03|444.15|441.95|439.07|0
1649253900000|2022-04-06 14:05:00|447.11|444.23|450.24|447.36|450.4|447.52|445.95|443.07|0
1649254200000|2022-04-06 14:10:00|450.4|447.52|447.68|444.8|451.79|448.91|447.68|444.8|0
1649254500000|2022-04-06 14:15:00|448.14|445.26|444.29|441.41|448.14|445.26|443.37|440.49|0
1649254800000|2022-04-06 14:20:00|444.6|441.72|443.98|441.1|445.83|442.95|443.22|440.34|0
1649255100000|2022-04-06 14:25:00|444.44|441.56|448.14|445.26|448.14|445.26|443.83|440.95|0
1649255400000|2022-04-06 14:30:00|447.83|444.95|447.98|445.1|449.52|446.64|446.29|443.41|0
1649255700000|2022-04-06 14:35:00|447.36|444.48|444.9|442.02|447.98|445.1|444.9|442.02|0
1649256000000|2022-04-06 14:40:00|445.36|442.48|443.88|441|447.05|444.17|442.19|439.31|0
1649256300000|2022-04-06 14:45:00|444.34|441.46|442.25|439.85|444.8|441.92|442.1|439.7|0
1649256600000|2022-04-06 14:50:00|442.56|440.16|444.51|442.11|444.98|442.58|440.67|438.27|0
1649256900000|2022-04-06 14:55:00|444.44|442.04|445.75|443.35|445.75|443.35|442.97|440.57|0
1649257200000|2022-04-06 15:00:00|446.06|443.66|442.81|440.41|446.37|443.97|442.81|440.41|0
1649257500000|2022-04-06 15:05:00|442.97|440.57|446.36|443.96|446.98|444.58|442.51|440.11|0
1649257800000|2022-04-06 15:10:00|446.67|444.27|446.21|443.81|446.83|444.43|445.13|442.73|0
1649258100000|2022-04-06 15:15:00|445.74|443.34|446.98|444.58|447.75|445.35|444.97|442.57|0
1649258400000|2022-04-06 15:20:00|447.13|444.73|443.52|441.12|447.13|444.73|441.21|438.81|0
1649258700000|2022-04-06 15:25:00|443.67|441.27|442.9|440.5|445.06|442.66|442.44|440.04|0
1649259000000|2022-04-06 15:30:00|442.59|440.19|445.06|442.66|445.83|443.43|441.97|439.57|0
1649259300000|2022-04-06 15:35:00|444.75|442.35|444.98|442.58|445.37|442.97|443.51|441.11|0
1649259600000|2022-04-06 15:40:00|444.9|442.5|442.43|440.03|445.06|442.66|442.28|439.88|0
1649259900000|2022-04-06 15:45:00|441.97|439.57|439.36|436.96|443.05|440.65|438.13|435.73|0
1649260200000|2022-04-06 15:50:00|439.05|436.65|438.74|436.34|439.82|437.42|436.76|434.36|0
1649260500000|2022-04-06 15:55:00|438.9|436.5|439.81|437.41|440.58|438.18|438.06|435.66|0
1649260800000|2022-04-06 16:00:00|439.66|437.26|441.04|438.64|441.04|438.64|438.67|436.27|0
1649261100000|2022-04-06 16:05:00|440.58|438.18|440.88|438.48|441.04|438.64|438.89|436.49|0
1649261400000|2022-04-06 16:10:00|440.27|437.87|443.91|441.51|443.91|441.51|437.87|435.47|0
1649261700000|2022-04-06 16:15:00|444.22|441.82|445.53|443.13|445.92|443.52|444.22|441.82|0
1649262000000|2022-04-06 16:20:00|445.61|443.21|446.07|443.67|447.93|445.53|445.45|443.05|0
1649262300000|2022-04-06 16:25:00|445.91|443.51|446.22|443.82|446.84|444.44|445.14|442.74|0
1649262600000|2022-04-06 16:30:00|446.38|443.98|444.21|441.81|447.15|444.75|444.06|441.66|0
1649262900000|2022-04-06 16:35:00|444.67|442.27|445.29|442.89|445.75|443.35|444.36|441.96|0
1649263200000|2022-04-06 16:40:00|445.44|443.04|444.67|442.27|445.6|443.2|443.75|441.35|0
1649263500000|2022-04-06 16:45:00|444.98|442.58|444.82|442.42|446.99|444.59|443.9|441.5|0
1649263800000|2022-04-06 16:50:00|444.67|442.27|444.67|442.27|446.52|444.12|444.67|442.27|0
1649264100000|2022-04-06 16:55:00|444.51|442.11|443.74|441.34|444.98|442.58|443.43|441.03|0
1649264400000|2022-04-06 17:00:00|444.05|441.65|445.44|443.04|446.05|443.65|443.59|441.19|0
1649264700000|2022-04-06 17:05:00|445.28|442.88|445.63|443.23|446.55|444.15|442.97|440.57|0
1649265000000|2022-04-06 17:10:00|445.55|443.15|444.85|442.45|446.24|443.84|444.55|442.15|0
1649265300000|2022-04-06 17:15:00|445.01|442.61|443.93|441.53|445.62|443.22|443|440.6|0
1649265600000|2022-04-06 17:20:00|444.23|441.83|441.16|438.76|444.7|442.3|441.16|438.76|0
1649265900000|2022-04-06 17:25:00|441.31|438.91|440.81|438.41|442.54|440.14|440.65|438.25|0
1649266200000|2022-04-06 17:30:00|440.5|438.1|438.81|436.41|441.42|439.02|437.74|435.34|0
1649266500000|2022-04-06 17:35:00|438.66|436.26|437.43|435.03|440.34|437.94|437.43|435.03|0
1649266800000|2022-04-06 17:40:00|437.58|435.18|434.99|432.59|438.04|435.64|434.08|431.68|0
1649267100000|2022-04-06 17:45:00|435.14|432.74|434.92|432.04|438.19|435.79|434.77|431.89|0
1649267400000|2022-04-06 17:50:00|435|432.12|434.67|431.79|435.69|432.81|432.99|430.11|0
1649267700000|2022-04-06 17:55:00|434.82|431.94|437.8|434.92|437.8|434.92|434.36|431.48|0
1649268000000|2022-04-06 18:00:00|437.5|434.62|428.35|425.47|441.49|438.61|423.16|420.28|0
1649268300000|2022-04-06 18:05:00|429.26|426.38|442.07|439.19|443.08|440.2|429.26|426.38|0
1649268600000|2022-04-06 18:10:00|442.61|439.73|447.99|445.11|448.46|445.58|441.3|438.42|0
1649268900000|2022-04-06 18:15:00|448.31|445.43|452.26|449.38|454.76|451.88|448.31|445.43|0
1649269200000|2022-04-06 18:20:00|452.57|449.69|449.76|446.88|452.96|450.08|447.74|444.86|0
1649269500000|2022-04-06 18:25:00|449.61|446.73|448.58|445.7|450.69|447.81|444.8|441.92|0
1649269800000|2022-04-06 18:30:00|447.5|444.62|433.95|431.55|448.12|445.24|432.35|429.95|0
1649270100000|2022-04-06 18:35:00|433.87|431.47|437.24|434.36|439.39|436.51|431.52|428.64|0
1649270400000|2022-04-06 18:40:00|437.7|434.82|434.48|431.6|439.55|436.67|433.65|430.77|0
1649270700000|2022-04-06 18:45:00|435.4|432.52|437|434.6|437.77|435.37|431.43|428.55|0
1649271000000|2022-04-06 18:50:00|435.31|432.91|428.84|426.44|435.92|433.52|428.07|425.67|0
1649271300000|2022-04-06 18:55:00|428.38|425.98|423.68|421.28|428.99|426.59|423.53|421.13|0
1649271600000|2022-04-06 19:00:00|423.38|420.98|419.86|417.46|423.38|420.98|414.95|412.55|0
1649271900000|2022-04-06 19:05:00|420.24|417.84|426.19|423.79|427.86|425.46|420.24|417.84|0
1649272200000|2022-04-06 19:10:00|425.13|422.73|424.22|421.82|427.1|424.7|422.34|419.94|0
1649272500000|2022-04-06 19:15:00|424.15|421.75|428.46|426.06|428.61|426.21|421.66|419.26|0
1649272800000|2022-04-06 19:20:00|428.92|426.52|434.54|432.14|434.92|432.52|428.16|425.76|0
1649273100000|2022-04-06 19:25:00|434.3|431.9|438.45|436.05|438.91|436.51|433.69|431.29|0
1649273400000|2022-04-06 19:30:00|438.76|436.36|439.99|437.59|440.61|438.21|435.53|433.13|0
1649273700000|2022-04-06 19:35:00|439.22|436.82|432.01|429.61|440.3|437.9|431.85|429.45|0
1649274000000|2022-04-06 19:40:00|432.62|430.22|431.7|429.3|435.06|432.66|430.63|428.23|0
1649274300000|2022-04-06 19:45:00|432.92|430.52|426.04|423.64|432.92|430.52|424.23|421.83|0
1649274600000|2022-04-06 19:50:00|424.53|422.13|431.83|429.43|431.98|429.58|423.93|421.53|0
1649274900000|2022-04-06 19:55:00|431.98|429.58|430.15|427.75|433.36|430.96|427.41|425.01|0
1649275200000|2022-04-06 20:00:00|432.25|429.85|431.94|429.54|434.09|431.69|431.94|429.54|0
1649275500000|2022-04-06 20:05:00|431.86|429.46|430.86|428.46|431.94|429.54|430.56|428.16|0
1649275800000|2022-04-06 20:10:00|430.94|428.54|432.39|429.99|432.39|429.99|430.4|428|0
1649276100000|2022-04-06 20:15:00|432.44|429.64|432.28|429.48|434.43|431.63|432.21|429.41|0
1649276400000|2022-04-06 20:20:00|432.44|429.64|432.9|430.1|433.2|430.4|432.13|429.33|0
1649276700000|2022-04-06 20:25:00|432.82|430.02|432.43|429.63|432.9|430.1|432.13|429.33|0
1649277000000|2022-04-06 20:30:00|432.28|429.48|432.59|429.79|432.59|429.79|432.13|429.33|0
1649277300000|2022-04-06 20:35:00|432.36|429.56|433.5|430.7|434.12|431.32|432.28|429.48|0
1649277600000|2022-04-06 20:40:00|433.43|430.63|433.81|431.01|433.81|431.01|433.2|430.4|0
1649277900000|2022-04-06 20:45:00|433.5|430.7|433.12|430.32|433.81|431.01|433.04|430.24|0
1649278200000|2022-04-06 20:50:00|433.19|430.39|434.27|431.47|434.27|431.47|433.19|430.39|0
1649278500000|2022-04-06 20:55:00|434.11|431.31|434.5|431.7|434.5|431.7|433.96|431.16|0
1649278800000|2022-04-06 21:00:00|434.52|431.72|434.18|431.38|434.52|431.72|434.05|431.25|0
1649279100000|2022-04-06 21:05:00|434.11|431.31|433.71|430.91|434.18|431.38|433.71|430.91|0
1649279400000|2022-04-06 21:10:00|433.73|430.93|433.73|430.93|433.91|431.11|433.62|430.82|0
1649279700000|2022-04-06 21:15:00|433.71|430.91|433.7|430.9|433.73|430.93|433.69|430.89|0
1649280000000|2022-04-06 21:20:00|433.69|430.89|433.66|430.86|433.75|430.95|433.66|430.86|0
1649280300000|2022-04-06 21:25:00|433.7|430.9|433.77|430.97|433.77|430.97|433.63|430.83|0
1649280600000|2022-04-06 21:30:00|433.79|430.99|434.17|431.37|434.37|431.57|433.79|430.99|0
1649280900000|2022-04-06 21:35:00|434.12|431.32|434.16|431.36|434.21|431.41|434.08|431.28|0
1649281200000|2022-04-06 21:40:00|434.1|431.3|434.03|431.23|434.1|431.3|434.03|431.23|0
1649281500000|2022-04-06 21:45:00|433.98|431.18|433.79|430.99|434.07|431.27|433.79|430.99|0
1649281800000|2022-04-06 21:50:00|433.98|431.18|433.96|431.16|434.01|431.21|433.9|431.1|0
1649282100000|2022-04-06 21:55:00|433.94|431.14|433.89|431.09|434.07|431.27|433.89|431.09|0
1649282400000|2022-04-06 22:00:00|434.32|431.52|432.4|429.6|434.32|431.52|432.4|429.6|0
1649282700000|2022-04-06 22:05:00|432.25|429.45|431.63|428.83|432.55|429.75|431.41|428.61|0
1649283000000|2022-04-06 22:10:00|431.48|428.68|431.48|428.68|431.78|428.98|431.32|428.52|0
1649283300000|2022-04-06 22:15:00|431.17|428.37|431.93|429.13|431.94|429.14|430.87|428.07|0
1649283600000|2022-04-06 22:20:00|431.78|428.98|431.93|429.13|432.09|429.29|431.63|428.83|0
1649283900000|2022-04-06 22:25:00|431.78|428.98|431.93|429.13|432.39|429.59|431.78|428.98|0
1649284200000|2022-04-06 22:30:00|431.63|428.83|430.71|427.91|431.63|428.83|430.71|427.91|0
1649284500000|2022-04-06 22:35:00|430.63|427.83|431.01|428.21|431.16|428.36|430.55|427.75|0
1649284800000|2022-04-06 22:40:00|430.94|428.14|430.85|428.05|432.08|429.28|430.7|427.9|0
1649285100000|2022-04-06 22:45:00|430.7|427.9|431.31|428.51|431.31|428.51|430.7|427.9|0
1649285400000|2022-04-06 22:50:00|431.46|428.66|432.08|429.28|432.54|429.74|431.31|428.51|0
1649285700000|2022-04-06 22:55:00|432.23|429.43|431.77|428.97|432.23|429.43|431.46|428.66|0
1649286000000|2022-04-06 23:00:00|431.61|428.81|432.68|429.88|432.69|429.89|431.31|428.51|0
1649286300000|2022-04-06 23:05:00|432.84|430.04|432.68|429.88|433.14|430.34|432.53|429.73|0
1649286600000|2022-04-06 23:10:00|432.99|430.19|432.83|430.03|433.14|430.34|432.46|429.66|0
1649286900000|2022-04-06 23:15:00|432.68|429.88|432.68|429.88|432.76|429.96|432.45|429.65|0
1649287200000|2022-04-06 23:20:00|432.76|429.96|432.37|429.57|432.76|429.96|432.06|429.26|0
1649287500000|2022-04-06 23:25:00|432.52|429.72|432.52|429.72|432.83|430.03|432.37|429.57|0
1649287800000|2022-04-06 23:30:00|432.6|429.8|434.36|431.56|434.82|432.02|432.37|429.57|0
1649288100000|2022-04-06 23:35:00|434.52|431.72|436.98|434.18|437.29|434.49|434.36|431.56|0
1649288400000|2022-04-06 23:40:00|436.9|434.1|436.9|434.1|437.44|434.64|436.52|433.72|0
1649288700000|2022-04-06 23:45:00|436.82|434.02|437.59|434.79|437.59|434.79|436.67|433.87|0
1649289000000|2022-04-06 23:50:00|437.75|434.95|438.75|435.95|439.45|436.65|437.44|434.64|0
1649289300000|2022-04-06 23:55:00|438.83|436.03|440.06|437.26|440.84|438.04|438.83|436.03|0
1649289600000|2022-04-07 00:00:00|440.53|437.73|439.29|436.49|441.93|439.13|438.82|436.02|0
1649289900000|2022-04-07 00:05:00|439.13|436.33|439.91|437.11|440.06|437.26|438.82|436.02|0
1649290200000|2022-04-07 00:10:00|440.22|437.42|440.21|437.41|440.53|437.73|438.82|436.02|0
1649290500000|2022-04-07 00:15:00|440.06|437.26|441.45|438.65|441.61|438.81|439.28|436.48|0
1649290800000|2022-04-07 00:20:00|441.61|438.81|441.14|438.34|441.61|438.81|440.37|437.57|0
1649291100000|2022-04-07 00:25:00|440.99|438.19|440.05|437.25|441.45|438.65|439.9|437.1|0
1649291400000|2022-04-07 00:30:00|439.9|437.1|440.83|438.03|441.29|438.49|439.9|437.1|0
1649291700000|2022-04-07 00:35:00|440.91|438.11|441.45|438.65|441.6|438.8|440.83|438.03|0
1649292000000|2022-04-07 00:40:00|441.29|438.49|439.74|436.94|441.29|438.49|439.43|436.63|0
1649292300000|2022-04-07 00:45:00|439.89|437.09|440.82|438.02|441.13|438.33|439.89|437.09|0
1649292600000|2022-04-07 00:50:00|440.44|437.64|440.51|437.71|440.98|438.18|440.05|437.25|0
1649292900000|2022-04-07 00:55:00|440.36|437.56|439.73|436.93|440.98|438.18|439.73|436.93|0
1649293200000|2022-04-07 01:00:00|439.58|436.78|440.51|437.71|440.97|438.17|439.58|436.78|0
1649293500000|2022-04-07 01:05:00|440.35|437.55|438.18|435.38|440.35|437.55|438.18|435.38|0
1649293800000|2022-04-07 01:10:00|438.03|435.23|438.49|435.69|439.11|436.31|437.72|434.92|0
1649294100000|2022-04-07 01:15:00|438.64|435.84|438.41|435.61|438.64|435.84|437.72|434.92|0
1649294400000|2022-04-07 01:20:00|438.33|435.53|439.1|436.3|439.26|436.46|438.02|435.22|0
1649294700000|2022-04-07 01:25:00|439.26|436.46|440.19|437.39|440.34|437.54|439.26|436.46|0
1649295000000|2022-04-07 01:30:00|440.34|437.54|439.18|436.38|440.81|438.01|439.03|436.23|0
1649295300000|2022-04-07 01:35:00|439.41|436.61|438.64|435.84|439.41|436.61|438.48|435.68|0
1649295600000|2022-04-07 01:40:00|438.48|435.68|436.24|433.44|438.48|435.68|436.16|433.36|0
1649295900000|2022-04-07 01:45:00|435.85|433.05|436.16|433.36|436.78|433.98|434.16|431.36|0
1649296200000|2022-04-07 01:50:00|436.01|433.21|436.47|433.67|436.93|434.13|435.85|433.05|0
1649296500000|2022-04-07 01:55:00|436.31|433.51|436.62|433.82|436.93|434.13|435.78|432.98|0
1649296800000|2022-04-07 02:00:00|436.77|433.97|437.54|434.74|437.7|434.9|436.31|433.51|0
1649297100000|2022-04-07 02:05:00|437.85|435.05|437.85|435.05|438.01|435.21|437.08|434.28|0
1649297400000|2022-04-07 02:10:00|437.7|434.9|437.39|434.59|438.01|435.21|437.08|434.28|0
1649297700000|2022-04-07 02:15:00|437.54|434.74|437.69|434.89|438|435.2|437.23|434.43|0
1649298000000|2022-04-07 02:20:00|437.85|435.05|437.69|434.89|438|435.2|437.54|434.74|0
1649298300000|2022-04-07 02:25:00|437.54|434.74|437.69|434.89|437.69|434.89|437.23|434.43|0
1649298600000|2022-04-07 02:30:00|437.54|434.74|437.22|434.42|437.54|434.74|436.3|433.5|0
1649298900000|2022-04-07 02:35:00|437.38|434.58|438.77|435.97|438.92|436.12|437.38|434.58|0
1649299200000|2022-04-07 02:40:00|438.92|436.12|438.92|436.12|439.23|436.43|438.77|435.97|0
1649299500000|2022-04-07 02:45:00|439|436.2|438.92|436.12|439.08|436.28|438.54|435.74|0
1649299800000|2022-04-07 02:50:00|438.76|435.96|438.53|435.73|438.76|435.96|437.99|435.19|0
1649300100000|2022-04-07 02:55:00|438.45|435.65|438.45|435.65|438.76|435.96|437.99|435.19|0
1649300400000|2022-04-07 03:00:00|438.38|435.58|438.6|435.8|438.61|435.81|437.99|435.19|0
1649300700000|2022-04-07 03:05:00|438.76|435.96|438.91|436.11|439.15|436.35|438.6|435.8|0
1649301000000|2022-04-07 03:10:00|439.07|436.27|438.91|436.11|439.22|436.42|438.76|435.96|0
1649301300000|2022-04-07 03:15:00|439.07|436.27|439.68|436.88|439.84|437.04|438.99|436.19|0
1649301600000|2022-04-07 03:20:00|439.53|436.73|439.53|436.73|439.53|436.73|439.22|436.42|0
1649301900000|2022-04-07 03:25:00|439.68|436.88|444.72|441.92|445.03|442.23|439.37|436.57|0
1649302200000|2022-04-07 03:30:00|444.65|441.85|444.87|442.07|445.18|442.38|444.41|441.61|0
1649302500000|2022-04-07 03:35:00|444.72|441.92|445.33|442.53|445.34|442.54|444.56|441.76|0
1649302800000|2022-04-07 03:40:00|445.49|442.69|445.95|443.15|445.95|443.15|445.33|442.53|0
1649303100000|2022-04-07 03:45:00|445.8|443|445.18|442.38|445.8|443|445.02|442.22|0
1649303400000|2022-04-07 03:50:00|445.02|442.22|445.95|443.15|445.95|443.15|445.02|442.22|0
1649303700000|2022-04-07 03:55:00|446.03|443.23|447.26|444.46|447.34|444.54|445.79|442.99|0
1649304000000|2022-04-07 04:00:00|447.18|444.38|446.72|443.92|447.65|444.85|446.56|443.76|0
1649304300000|2022-04-07 04:05:00|446.87|444.07|447.03|444.23|447.03|444.23|446.41|443.61|0
1649304600000|2022-04-07 04:10:00|447.18|444.38|447.49|444.69|447.72|444.92|447.03|444.23|0
1649304900000|2022-04-07 04:15:00|447.41|444.61|447.1|444.3|447.64|444.84|447.1|444.3|0
1649305200000|2022-04-07 04:20:00|447.18|444.38|447.8|445|447.8|445|447.02|444.22|0
1649305500000|2022-04-07 04:25:00|448.57|445.77|447.48|444.68|448.88|446.08|447.48|444.68|0
1649305800000|2022-04-07 04:30:00|447.41|444.61|446.4|443.6|447.41|444.61|445.93|443.13|0
1649306100000|2022-04-07 04:35:00|446.32|443.52|446.24|443.44|446.71|443.91|446.24|443.44|0
1649306400000|2022-04-07 04:40:00|446.55|443.75|443.95|441.15|446.7|443.9|443.95|441.15|0
1649306700000|2022-04-07 04:45:00|443.8|441|443.8|441|444.57|441.77|443.64|440.84|0
1649307000000|2022-04-07 04:50:00|443.64|440.84|444.42|441.62|444.57|441.77|443.49|440.69|0
1649307300000|2022-04-07 04:55:00|444.57|441.77|444.72|441.92|445.19|442.39|444.57|441.77|0
1649307600000|2022-04-07 05:00:00|444.88|442.08|445.03|442.23|445.5|442.7|443.79|440.99|0
1649307900000|2022-04-07 05:05:00|445.34|442.54|444.41|441.61|445.96|443.16|444.41|441.61|0
1649308200000|2022-04-07 05:10:00|444.25|441.45|444.25|441.45|445.34|442.54|443.94|441.14|0
1649308500000|2022-04-07 05:15:00|444.18|441.38|445.18|442.38|445.49|442.69|443.94|441.14|0
1649308800000|2022-04-07 05:20:00|445.03|442.23|445.8|443|445.96|443.16|444.87|442.07|0
1649309100000|2022-04-07 05:25:00|445.96|443.16|445.96|443.16|446.58|443.78|445.8|443|0
1649309400000|2022-04-07 05:30:00|446.11|443.31|445.33|442.53|446.27|443.47|444.71|441.91|0
1649309700000|2022-04-07 05:35:00|445.18|442.38|443.24|440.44|445.49|442.69|443.16|440.36|0
1649310000000|2022-04-07 05:40:00|443.31|440.51|443.93|441.13|443.93|441.13|442.85|440.05|0
1649310300000|2022-04-07 05:45:00|444.01|441.21|441.45|438.65|444.09|441.29|440.99|438.19|0
1649310600000|2022-04-07 05:50:00|441.61|438.81|440.52|437.72|442.07|439.27|440.37|437.57|0
1649310900000|2022-04-07 05:55:00|440.68|437.88|441.99|439.19|441.99|439.19|440.06|437.26|0
1649311200000|2022-04-07 06:00:00|442.07|439.27|441.76|438.96|443.15|440.35|440.68|437.88|0
1649311500000|2022-04-07 06:05:00|441.6|438.8|439.75|436.95|441.84|439.04|439.13|436.33|0
1649311800000|2022-04-07 06:10:00|440.06|437.26|438.53|435.73|440.06|437.26|438.05|435.25|0
1649312100000|2022-04-07 06:15:00|438.37|435.57|437.6|434.8|438.53|435.73|437.14|434.34|0
1649312400000|2022-04-07 06:20:00|437.53|434.73|436.37|433.57|438.14|435.34|436.06|433.26|0
1649312700000|2022-04-07 06:25:00|436.22|433.42|435.07|432.27|436.68|433.88|434.83|432.03|0
1649313000000|2022-04-07 06:30:00|435.14|432.34|435.91|433.11|436.67|433.87|434.22|431.42|0
1649313300000|2022-04-07 06:35:00|435.98|433.18|435.14|432.34|436.21|433.41|434.68|431.88|0
1649313600000|2022-04-07 06:40:00|435.06|432.26|432.68|429.88|435.14|432.34|432.68|429.88|0
1649313900000|2022-04-07 06:45:00|432.84|430.04|433.18|430.38|433.9|431.1|432.07|429.27|0
1649314200000|2022-04-07 06:50:00|433.34|430.54|433.49|430.69|434.1|431.3|432.27|429.47|0
1649314500000|2022-04-07 06:55:00|433.57|430.77|432.72|429.92|433.95|431.15|431.65|428.85|0
1649314800000|2022-04-07 07:00:00|432.57|429.77|432.57|429.77|434.1|431.3|430.74|427.94|0
1649315100000|2022-04-07 07:05:00|432.26|429.46|431.91|429.51|432.82|430.42|430.54|428.14|0
1649315400000|2022-04-07 07:10:00|431.53|429.13|429.77|427.37|431.91|429.51|428.55|426.15|0
1649315700000|2022-04-07 07:15:00|429.92|427.52|430.83|428.43|430.99|428.59|429.16|426.76|0
1649316000000|2022-04-07 07:20:00|430.76|428.36|427.79|425.39|431.44|429.04|427.49|425.09|0
1649316300000|2022-04-07 07:25:00|427.64|425.24|429.46|427.06|429.76|427.36|427.57|425.17|0
1649316600000|2022-04-07 07:30:00|430.07|427.67|430.37|427.97|432.36|429.96|430.07|427.67|0
1649316900000|2022-04-07 07:35:00|430.52|428.12|431.44|429.04|431.52|429.12|430.07|427.67|0
1649317200000|2022-04-07 07:40:00|431.28|428.88|432.5|430.1|432.66|430.26|431.06|428.66|0
1649317500000|2022-04-07 07:45:00|432.43|430.03|431.59|429.19|432.81|430.41|431.13|428.73|0
1649317800000|2022-04-07 07:50:00|431.74|429.34|431.28|428.88|431.89|429.49|430.37|427.97|0
1649318100000|2022-04-07 07:55:00|431.36|428.96|434.18|431.78|434.8|432.4|431.36|428.96|0
1649318400000|2022-04-07 08:00:00|434.03|431.63|434.64|432.24|435.56|433.16|433.72|431.32|0
1649318700000|2022-04-07 08:05:00|434.49|432.09|431.58|429.18|435.25|432.85|431.27|428.87|0
1649319000000|2022-04-07 08:10:00|431.51|429.11|433.95|431.55|434.48|432.08|431.12|428.72|0
1649319300000|2022-04-07 08:15:00|433.64|431.24|434.18|431.78|434.94|432.54|432.49|430.09|0
1649319600000|2022-04-07 08:20:00|434.02|431.62|433.03|430.63|434.02|431.62|432.03|429.63|0
1649319900000|2022-04-07 08:25:00|433.1|430.7|432.49|430.09|433.26|430.86|431.88|429.48|0
1649320200000|2022-04-07 08:30:00|432.64|430.24|432.72|430.32|433.03|430.63|431.35|428.95|0
1649320500000|2022-04-07 08:35:00|432.64|430.24|433.86|431.46|434.17|431.77|432.18|429.78|0
1649320800000|2022-04-07 08:40:00|433.79|431.39|431.87|429.47|434.25|431.85|431.65|429.25|0
1649321100000|2022-04-07 08:45:00|431.8|429.4|430.65|428.25|432.02|429.62|430.65|428.25|0
1649321400000|2022-04-07 08:50:00|430.5|428.1|428.82|426.42|430.65|428.25|428.67|426.27|0
1649321700000|2022-04-07 08:55:00|429.05|426.65|427|424.6|429.58|427.18|427|424.6|0
1649322000000|2022-04-07 09:00:00|427.15|424.75|428.51|426.11|428.51|426.11|427|424.6|0
1649322300000|2022-04-07 09:05:00|428.36|425.96|429.27|426.87|429.58|427.18|428.14|425.74|0
1649322600000|2022-04-07 09:10:00|429.2|426.8|428.97|426.57|429.73|427.33|428.97|426.57|0
1649322900000|2022-04-07 09:15:00|429.12|426.72|427.72|425.32|429.42|427.02|426.81|424.41|0
1649323200000|2022-04-07 09:20:00|427.65|425.25|427.42|425.02|428.03|425.63|425.9|423.5|0
1649323500000|2022-04-07 09:25:00|427.5|425.1|427.26|424.86|428.18|425.78|427.11|424.71|0
1649323800000|2022-04-07 09:30:00|427.41|425.01|427.26|424.86|427.72|425.32|426.65|424.25|0
1649324100000|2022-04-07 09:35:00|427.19|424.79|426.04|423.64|427.56|425.16|425.97|423.57|0
1649324400000|2022-04-07 09:40:00|425.89|423.49|425.59|423.19|426.5|424.1|424.83|422.43|0
1649324700000|2022-04-07 09:45:00|426.04|423.64|425.82|423.42|426.65|424.25|425.59|423.19|0
1649325000000|2022-04-07 09:50:00|425.74|423.34|425.28|422.88|426.5|424.1|425.13|422.73|0
1649325300000|2022-04-07 09:55:00|425.21|422.81|424.22|421.82|425.74|423.34|423.62|421.22|0
1649325600000|2022-04-07 10:00:00|424.52|422.12|424.22|421.82|424.52|422.12|423.61|421.21|0
1649325900000|2022-04-07 10:05:00|424.07|421.67|424.07|421.67|424.37|421.97|423.76|421.36|0
1649326200000|2022-04-07 10:10:00|424.06|421.66|424.06|421.66|424.52|422.12|424.06|421.66|0
1649326500000|2022-04-07 10:15:00|424.14|421.74|424.36|421.96|424.52|422.12|423.31|420.91|0
1649326800000|2022-04-07 10:20:00|424.21|421.81|423.8|421.4|424.98|422.58|423.5|421.1|0
1649327100000|2022-04-07 10:25:00|423.73|421.33|424.25|421.85|424.56|422.16|423.73|421.33|0
1649327400000|2022-04-07 10:30:00|424.4|422|424.86|422.46|425.16|422.76|424.4|422|0
1649327700000|2022-04-07 10:35:00|425.16|422.76|424.25|421.85|425.24|422.84|423.64|421.24|0
1649328000000|2022-04-07 10:40:00|424.4|422|425.61|423.21|425.61|423.21|424.4|422|0
1649328300000|2022-04-07 10:45:00|425.46|423.06|424.85|422.45|425.69|423.29|424.7|422.3|0
1649328600000|2022-04-07 10:50:00|424.7|422.3|425.3|422.9|425.45|423.05|424.55|422.15|0
1649328900000|2022-04-07 10:55:00|425.45|423.05|426.06|423.66|426.36|423.96|425.45|423.05|0
1649329200000|2022-04-07 11:00:00|426.21|423.81|427.57|425.17|428.03|425.63|425.6|423.2|0
1649329500000|2022-04-07 11:05:00|427.5|425.1|425.15|422.75|427.73|425.33|419.27|416.87|0
1649329800000|2022-04-07 11:10:00|425.38|422.98|423.18|420.78|426.51|424.11|422.42|420.02|0
1649330100000|2022-04-07 11:15:00|423.33|420.93|425.83|423.43|425.83|423.43|423.18|420.78|0
1649330400000|2022-04-07 11:20:00|425.75|423.35|427.72|425.32|427.72|425.32|425.6|423.2|0
1649330700000|2022-04-07 11:25:00|427.8|425.4|428.48|426.08|428.78|426.38|427.42|425.02|0
1649331000000|2022-04-07 11:30:00|428.63|426.23|428.93|426.53|430|427.6|426.35|423.95|0
1649331300000|2022-04-07 11:35:00|429.09|426.69|429.54|427.14|430|427.6|428.17|425.77|0
1649331600000|2022-04-07 11:40:00|429.39|426.99|428.54|426.14|430|427.6|427.94|425.54|0
1649331900000|2022-04-07 11:45:00|428.69|426.29|429.15|426.75|429.68|427.28|427.86|425.46|0
1649332200000|2022-04-07 11:50:00|429.3|426.9|429.45|427.05|430.21|427.81|428.69|426.29|0
1649332500000|2022-04-07 11:55:00|429.3|426.9|427.93|425.53|429.6|427.2|427.78|425.38|0
1649332800000|2022-04-07 12:00:00|428.08|425.68|431.58|429.18|431.58|429.18|427.47|425.07|0
1649333100000|2022-04-07 12:05:00|431.27|428.87|431.35|428.95|432.34|429.94|430.82|428.42|0
1649333400000|2022-04-07 12:10:00|431.43|429.03|433.21|430.81|433.37|430.97|430.97|428.57|0
1649333700000|2022-04-07 12:15:00|433.67|431.27|432.45|430.05|434.75|432.35|432.45|430.05|0
1649334000000|2022-04-07 12:20:00|432.6|430.2|433.36|430.96|433.67|431.27|431.99|429.59|0
1649334300000|2022-04-07 12:25:00|433.52|431.12|433.78|431.38|434.7|432.3|433.06|430.66|0
1649334600000|2022-04-07 12:30:00|433.93|431.53|432.25|429.85|434.7|432.3|432.17|429.77|0
1649334900000|2022-04-07 12:35:00|432.17|429.77|432.55|430.15|433.32|430.92|431.94|429.54|0
1649335200000|2022-04-07 12:40:00|432.63|430.23|433.62|431.22|433.62|431.22|431.94|429.54|0
1649335500000|2022-04-07 12:45:00|433.77|431.37|433.77|431.37|434.23|431.83|432.55|430.15|0
1649335800000|2022-04-07 12:50:00|433.92|431.52|436.53|434.13|436.84|434.44|433.16|430.76|0
1649336100000|2022-04-07 12:55:00|436.38|433.98|436.53|434.13|437.46|435.06|435.84|433.44|0
1649336400000|2022-04-07 13:00:00|436.07|433.67|439.77|437.37|439.77|437.37|435.45|433.05|0
1649336700000|2022-04-07 13:05:00|439.61|437.21|439.61|437.21|440.23|437.83|439.15|436.75|0
1649337000000|2022-04-07 13:10:00|439.76|437.36|439.07|436.67|439.76|437.36|438.68|436.28|0
1649337300000|2022-04-07 13:15:00|439.14|436.74|436.91|434.51|439.92|437.52|436.83|434.43|0
1649337600000|2022-04-07 13:20:00|436.83|434.43|437.6|435.2|438.06|435.66|436.83|434.43|0
1649337900000|2022-04-07 13:25:00|437.75|435.35|438.68|436.28|439.45|437.05|437.6|435.2|0
1649338200000|2022-04-07 13:30:00|439.14|436.74|434.14|431.74|440.37|437.97|434.14|431.74|0
1649338500000|2022-04-07 13:35:00|434.06|431.66|429.78|427.38|435.75|433.35|429.33|426.93|0
1649338800000|2022-04-07 13:40:00|429.02|426.62|433.6|431.2|433.6|431.2|426.44|424.04|0
1649339100000|2022-04-07 13:45:00|433.14|430.74|436.97|434.57|437.59|435.19|431|428.6|0
1649339400000|2022-04-07 13:50:00|436.67|434.27|431|428.6|437.28|434.88|429.78|427.38|0
1649339700000|2022-04-07 13:55:00|430.84|428.44|430.62|428.22|432.22|429.82|430.08|427.68|0
1649340000000|2022-04-07 14:00:00|430.23|427.83|433.44|431.04|433.74|431.34|425.98|423.58|0
1649340300000|2022-04-07 14:05:00|433.28|430.88|436.6|434.2|438.14|435.74|432.37|429.97|0
1649340600000|2022-04-07 14:10:00|436.45|434.05|434|431.6|438.45|436.05|433.08|430.68|0
1649340900000|2022-04-07 14:15:00|434.61|432.21|436.29|433.89|437.37|434.97|434.15|431.75|0
1649341200000|2022-04-07 14:20:00|436.45|434.05|437.67|435.27|439.68|437.28|436.45|434.05|0
1649341500000|2022-04-07 14:25:00|437.52|435.12|439.29|436.89|439.68|437.28|435.83|433.43|0
1649341800000|2022-04-07 14:30:00|439.37|436.97|435.67|433.27|439.37|436.97|435.06|432.66|0
1649342100000|2022-04-07 14:35:00|435.06|432.66|439.36|436.96|439.36|436.96|433.22|430.82|0
1649342400000|2022-04-07 14:40:00|439.21|436.81|444.78|442.38|446.02|443.62|439.21|436.81|0
1649342700000|2022-04-07 14:45:00|444.47|442.07|444.68|442.28|446.8|444.4|442.71|440.31|0
1649343000000|2022-04-07 14:50:00|445.07|442.67|442.51|440.11|445.07|442.67|441.2|438.8|0
1649343300000|2022-04-07 14:55:00|442.12|439.72|441.66|439.26|442.9|440.5|440.27|437.87|0
1649343600000|2022-04-07 15:00:00|442.12|439.72|439.34|436.94|442.12|439.72|436.65|434.25|0
1649343900000|2022-04-07 15:05:00|439.8|437.4|443.69|441.29|444.24|441.84|439.49|437.09|0
1649344200000|2022-04-07 15:10:00|444|441.6|443.99|441.59|446.01|443.61|443.07|440.67|0
1649344500000|2022-04-07 15:15:00|444.15|441.75|444.77|442.37|446.32|443.92|444.15|441.75|0
1649344800000|2022-04-07 15:20:00|445.08|442.68|443.06|440.66|445.23|442.83|441.98|439.58|0
1649345100000|2022-04-07 15:25:00|442.75|440.35|447.1|444.7|448.65|446.25|441.36|438.96|0
1649345400000|2022-04-07 15:30:00|446.78|444.38|448.99|446.59|450.79|448.39|446.63|444.23|0
1649345700000|2022-04-07 15:35:00|448.68|446.28|445.52|443.12|448.68|446.28|443.41|441.01|0
1649346000000|2022-04-07 15:40:00|445.68|443.28|446.92|444.52|447.23|444.83|444.59|442.19|0
1649346300000|2022-04-07 15:45:00|447.08|444.68|446.92|444.52|447.23|444.83|443.65|441.25|0
1649346600000|2022-04-07 15:50:00|447.23|444.83|450.04|447.64|450.2|447.8|446.3|443.9|0
1649346900000|2022-04-07 15:55:00|449.73|447.33|447.07|444.67|450.04|447.64|446.61|444.21|0
1649347200000|2022-04-07 16:00:00|447.38|444.98|448.01|445.61|448.16|445.76|445.82|443.42|0
1649347500000|2022-04-07 16:05:00|447.85|445.45|445.2|442.8|447.85|445.45|444.58|442.18|0
1649347800000|2022-04-07 16:10:00|444.89|442.49|444.42|442.02|445.98|443.58|442.25|439.85|0
1649348100000|2022-04-07 16:15:00|444.26|441.86|446.29|443.89|446.91|444.51|444.11|441.71|0
1649348400000|2022-04-07 16:20:00|446.6|444.2|445.35|442.95|447.06|444.66|443.49|441.09|0
1649348700000|2022-04-07 16:25:00|445.51|443.11|447.37|444.97|448.47|446.07|444.57|442.17|0
1649349000000|2022-04-07 16:30:00|447.53|445.13|447.68|445.28|448.47|446.07|446.13|443.73|0
1649349300000|2022-04-07 16:35:00|447.84|445.44|448.15|445.75|448.46|446.06|445.97|443.57|0
1649349600000|2022-04-07 16:40:00|448.46|446.06|449.09|446.69|449.24|446.84|447.06|444.66|0
1649349900000|2022-04-07 16:45:00|448.93|446.53|451.91|449.51|451.91|449.51|447.52|445.12|0
1649350200000|2022-04-07 16:50:00|452.06|449.66|449.55|447.15|452.06|449.66|447.99|445.59|0
1649350500000|2022-04-07 16:55:00|449.4|447|447.83|445.43|449.86|447.46|447.36|444.96|0
1649350800000|2022-04-07 17:00:00|447.67|445.27|444.4|442|448.46|446.06|443.32|440.92|0
1649351100000|2022-04-07 17:05:00|444.25|441.85|442.54|440.14|445.33|442.93|442.54|440.14|0
1649351400000|2022-04-07 17:10:00|442.85|440.45|438.52|436.12|443|440.6|436.21|433.81|0
1649351700000|2022-04-07 17:15:00|438.67|436.27|438.64|436.24|439.6|437.2|435.44|433.04|0
1649352000000|2022-04-07 17:20:00|434.91|432.51|435.37|432.97|435.37|432.97|432.76|430.36|0
1649352300000|2022-04-07 17:25:00|435.22|432.82|432.3|429.9|435.3|432.9|431.07|428.67|0
1649352600000|2022-04-07 17:30:00|431.99|429.59|433.68|431.28|433.98|431.58|430.92|428.52|0
1649352900000|2022-04-07 17:35:00|433.52|431.12|435.06|432.66|435.06|432.66|431.99|429.59|0
1649353200000|2022-04-07 17:40:00|434.29|431.89|434.75|432.35|435.06|432.66|433.06|430.66|0
1649353500000|2022-04-07 17:45:00|434.9|432.5|435.51|433.11|435.82|433.42|432.29|429.89|0
1649353800000|2022-04-07 17:50:00|435.29|432.89|434.59|432.19|436.13|433.73|433.67|431.27|0
1649354100000|2022-04-07 17:55:00|435.05|432.65|426.19|423.79|435.05|432.65|425.58|423.18|0
1649354400000|2022-04-07 18:00:00|426.64|424.24|426.03|423.63|427.25|424.85|424.06|421.66|0
1649354700000|2022-04-07 18:05:00|426.34|423.94|425.27|422.87|428.92|426.52|425.2|422.8|0
1649355000000|2022-04-07 18:10:00|425.88|423.48|426.03|423.63|427.09|424.69|424.36|421.96|0
1649355300000|2022-04-07 18:15:00|426.11|423.71|429.68|427.28|429.99|427.59|425.57|423.17|0
1649355600000|2022-04-07 18:20:00|429.53|427.13|427.39|424.99|429.68|427.28|427.24|424.84|0
1649355900000|2022-04-07 18:25:00|427.24|424.84|427.85|425.45|428.3|425.9|422.09|419.69|0
1649356200000|2022-04-07 18:30:00|428.61|426.21|427.85|425.45|429.07|426.67|426.93|424.53|0
1649356500000|2022-04-07 18:35:00|427.54|425.14|426.48|424.08|429.52|427.12|426.17|423.77|0
1649356800000|2022-04-07 18:40:00|426.93|424.53|425.26|422.86|428.45|426.05|424.58|422.18|0
1649357100000|2022-04-07 18:45:00|425.11|422.71|422.84|420.44|426.78|424.38|421.48|419.08|0
1649357400000|2022-04-07 18:50:00|423.44|421.04|420.42|418.02|423.9|421.5|419.67|417.27|0
1649357700000|2022-04-07 18:55:00|420.12|417.72|415.33|412.93|420.12|417.72|414.88|412.48|0
1649358000000|2022-04-07 19:00:00|416.52|414.12|414.75|412.35|418.84|416.44|411.9|409.5|0
1649358300000|2022-04-07 19:05:00|414.9|412.5|413.12|410.72|415.94|413.54|412.67|410.27|0
1649358600000|2022-04-07 19:10:00|412.97|410.57|411.04|408.64|414.01|411.61|411.04|408.64|0
1649358900000|2022-04-07 19:15:00|411.34|408.94|413.7|411.3|414.15|411.75|410.01|407.61|0
1649359200000|2022-04-07 19:20:00|413.85|411.45|416.38|413.98|417.42|415.02|413.85|411.45|0
1649359500000|2022-04-07 19:25:00|416.08|413.68|417.27|414.87|418.02|415.62|414.74|412.34|0
1649359800000|2022-04-07 19:30:00|416.97|414.57|412.66|410.26|417.87|415.47|412.66|410.26|0
1649360100000|2022-04-07 19:35:00|412.81|410.41|412.22|409.82|414.14|411.74|412.22|409.82|0
1649360400000|2022-04-07 19:40:00|411.92|409.52|411.03|408.63|413.99|411.59|410.3|407.9|0
1649360700000|2022-04-07 19:45:00|411.33|408.93|413.62|411.22|414.88|412.48|409.26|406.86|0
1649361000000|2022-04-07 19:50:00|413.69|411.29|417.56|415.16|418.45|416.05|413.25|410.85|0
1649361300000|2022-04-07 19:55:00|418.15|415.75|420.7|418.3|421.9|419.5|418.15|415.75|0
1649361600000|2022-04-07 20:00:00|420.4|418|420.69|418.29|421.3|418.9|419.5|417.1|0
1649361900000|2022-04-07 20:05:00|420.39|417.99|420.24|417.84|420.99|418.59|419.79|417.39|0
1649362200000|2022-04-07 20:10:00|420.09|417.69|420.24|417.84|420.24|417.84|418.89|416.49|0
1649362500000|2022-04-07 20:15:00|419.99|417.19|421.04|418.24|421.27|418.47|419.54|416.74|0
1649362800000|2022-04-07 20:20:00|421.19|418.39|422.84|420.04|422.99|420.19|421.19|418.39|0
1649363100000|2022-04-07 20:25:00|422.69|419.89|422.99|420.19|423.74|420.94|422.54|419.74|0
1649363400000|2022-04-07 20:30:00|423.14|420.34|422.46|419.66|423.44|420.64|422.38|419.58|0
1649363700000|2022-04-07 20:35:00|422.53|419.73|421.78|418.98|422.68|419.88|421.78|418.98|0
1649364000000|2022-04-07 20:40:00|421.71|418.91|422.23|419.43|422.38|419.58|421.63|418.83|0
1649364300000|2022-04-07 20:45:00|421.93|419.13|421.63|418.83|422.46|419.66|421.63|418.83|0
1649364600000|2022-04-07 20:50:00|421.48|418.68|420.58|417.78|421.48|418.68|420.43|417.63|0
1649364900000|2022-04-07 20:55:00|420.73|417.93|421.7|418.9|421.85|419.05|420.58|417.78|0
1649365200000|2022-04-07 21:00:00|421.39|418.59|421.41|418.61|421.63|418.83|421.23|418.43|0
1649365500000|2022-04-07 21:05:00|421.43|418.63|421.65|418.85|421.65|418.85|421.23|418.43|0
1649365800000|2022-04-07 21:10:00|421.67|418.87|421.77|418.97|421.99|419.19|421.67|418.87|0
1649366100000|2022-04-07 21:15:00|421.8|419|422.16|419.36|422.23|419.43|421.8|419|0
1649366400000|2022-04-07 21:20:00|422.1|419.3|422.09|419.29|422.16|419.36|421.85|419.05|0
1649366700000|2022-04-07 21:25:00|422.16|419.36|421.9|419.1|422.16|419.36|421.44|418.64|0
1649367000000|2022-04-07 21:30:00|421.7|418.9|421.66|418.86|421.7|418.9|421.66|418.86|0
1649367300000|2022-04-07 21:35:00|421.54|418.74|421.61|418.81|421.74|418.94|421.43|418.63|0
1649367600000|2022-04-07 21:40:00|421.59|418.79|421.43|418.63|421.7|418.9|421.43|418.63|0
1649367900000|2022-04-07 21:45:00|421.52|418.72|421.39|418.59|421.52|418.72|421.28|418.48|0
1649368200000|2022-04-07 21:50:00|421.45|418.65|421.45|418.65|421.5|418.7|421.43|418.63|0
1649368500000|2022-04-07 21:55:00|421.47|418.67|421.73|418.93|421.73|418.93|421.25|418.45|0
1649368800000|2022-04-07 22:00:00|421.53|418.73|420.4|417.6|421.83|419.03|420.4|417.6|0
1649369100000|2022-04-07 22:05:00|420.55|417.75|420.7|417.9|421.15|418.35|420.48|417.68|0
1649369400000|2022-04-07 22:10:00|420.55|417.75|419.95|417.15|420.85|418.05|419.65|416.85|0
1649369700000|2022-04-07 22:15:00|419.88|417.08|420.39|417.59|420.39|417.59|419.8|417|0
1649370000000|2022-04-07 22:20:00|420.24|417.44|420.24|417.44|420.39|417.59|419.94|417.14|0
1649370300000|2022-04-07 22:25:00|420.39|417.59|420.84|418.04|420.84|418.04|420.39|417.59|0
1649370600000|2022-04-07 22:30:00|420.69|417.89|420.99|418.19|420.99|418.19|420.54|417.74|0
1649370900000|2022-04-07 22:35:00|420.84|418.04|420.84|418.04|420.99|418.19|420.69|417.89|0
1649371200000|2022-04-07 22:40:00|420.54|417.74|420.53|417.73|420.69|417.89|420.53|417.73|0
1649371500000|2022-04-07 22:45:00|420.83|418.03|420.83|418.03|420.98|418.18|420.53|417.73|0
1649371800000|2022-04-07 22:50:00|420.98|418.18|421.28|418.48|421.43|418.63|420.98|418.18|0
1649372100000|2022-04-07 22:55:00|421.36|418.56|420.68|417.88|421.36|418.56|420.68|417.88|0
1649372400000|2022-04-07 23:00:00|420.98|418.18|421.28|418.48|421.43|418.63|420.53|417.73|0
1649372700000|2022-04-07 23:05:00|421.21|418.41|420.98|418.18|421.21|418.41|420.83|418.03|0
1649373000000|2022-04-07 23:10:00|420.9|418.1|419.33|416.53|421.12|418.32|419.33|416.53|0
1649373300000|2022-04-07 23:15:00|419.4|416.6|420.07|417.27|420.15|417.35|419.33|416.53|0
1649373600000|2022-04-07 23:20:00|420|417.2|419.62|416.82|420.07|417.27|419.47|416.67|0
1649373900000|2022-04-07 23:25:00|419.47|416.67|419.02|416.22|419.62|416.82|418.57|415.77|0
1649374200000|2022-04-07 23:30:00|418.87|416.07|419.32|416.52|419.55|416.75|418.87|416.07|0
1649374500000|2022-04-07 23:35:00|419.17|416.37|418.87|416.07|419.47|416.67|418.87|416.07|0
1649374800000|2022-04-07 23:40:00|418.95|416.15|418.57|415.77|418.95|416.15|418.12|415.32|0
1649375100000|2022-04-07 23:45:00|418.65|415.85|417.97|415.17|419.02|416.22|417.97|415.17|0
1649375400000|2022-04-07 23:50:00|418.12|415.32|417.37|414.57|418.12|415.32|417.07|414.27|0
1649375700000|2022-04-07 23:55:00|417.22|414.42|417.67|414.87|417.67|414.87|416.77|413.97|0
1649376000000|2022-04-08 00:00:00|417.82|415.02|417.37|414.57|419.01|416.21|417.22|414.42|0
1649376300000|2022-04-08 00:05:00|417.52|414.72|417.66|414.86|417.96|415.16|417.07|414.27|0
1649376600000|2022-04-08 00:10:00|417.81|415.01|418.26|415.46|418.41|415.61|417.51|414.71|0
1649376900000|2022-04-08 00:15:00|418.41|415.61|420.35|417.55|420.5|417.7|418.41|415.61|0
1649377200000|2022-04-08 00:20:00|420.65|417.85|420.8|418|421.25|418.45|419.45|416.65|0
1649377500000|2022-04-08 00:25:00|420.95|418.15|423.35|420.55|423.65|420.85|420.35|417.55|0
1649377800000|2022-04-08 00:30:00|423.65|420.85|423.65|420.85|423.65|420.85|422.75|419.95|0
1649378100000|2022-04-08 00:35:00|423.5|420.7|422.74|419.94|423.65|420.85|422.59|419.79|0
1649378400000|2022-04-08 00:40:00|422.89|420.09|422.89|420.09|423.04|420.24|422.59|419.79|0
1649378700000|2022-04-08 00:45:00|422.74|419.94|422.89|420.09|423.34|420.54|422.29|419.49|0
1649379000000|2022-04-08 00:50:00|422.74|419.94|422.52|419.72|422.89|420.09|422.29|419.49|0
1649379300000|2022-04-08 00:55:00|422.44|419.64|421.68|418.88|423.04|420.24|421.68|418.88|0
1649379600000|2022-04-08 01:00:00|421.53|418.73|421.53|418.73|421.98|419.18|421.23|418.43|0
1649379900000|2022-04-08 01:05:00|421.38|418.58|421.98|419.18|421.98|419.18|421.08|418.28|0
1649380200000|2022-04-08 01:10:00|421.83|419.03|422.66|419.86|422.73|419.93|421.83|419.03|0
1649380500000|2022-04-08 01:15:00|422.58|419.78|423.03|420.23|423.48|420.68|422.13|419.33|0
1649380800000|2022-04-08 01:20:00|422.96|420.16|423.63|420.83|423.63|420.83|422.43|419.63|0
1649381100000|2022-04-08 01:25:00|423.33|420.53|423.33|420.53|423.63|420.83|423.03|420.23|0
1649381400000|2022-04-08 01:30:00|423.18|420.38|423.32|420.52|423.48|420.68|423.02|420.22|0
1649381700000|2022-04-08 01:35:00|423.17|420.37|423.17|420.37|423.63|420.83|423.02|420.22|0
1649382000000|2022-04-08 01:40:00|423.02|420.22|421.97|419.17|423.17|420.37|421.82|419.02|0
1649382300000|2022-04-08 01:45:00|421.82|419.02|422.12|419.32|422.12|419.32|421.82|419.02|0
1649382600000|2022-04-08 01:50:00|421.97|419.17|423.62|420.82|423.62|420.82|421.97|419.17|0
1649382900000|2022-04-08 01:55:00|423.47|420.67|423.62|420.82|423.62|420.82|423.17|420.37|0
1649383200000|2022-04-08 02:00:00|423.47|420.67|422.71|419.91|423.62|420.82|422.56|419.76|0
1649383500000|2022-04-08 02:05:00|422.79|419.99|423.01|420.21|423.16|420.36|422.41|419.61|0
1649383800000|2022-04-08 02:10:00|423.09|420.29|422.86|420.06|423.31|420.51|422.71|419.91|0
1649384100000|2022-04-08 02:15:00|422.79|419.99|423.01|420.21|423.61|420.81|422.26|419.46|0
1649384400000|2022-04-08 02:20:00|422.86|420.06|422.7|419.9|423.01|420.21|422.4|419.6|0
1649384700000|2022-04-08 02:25:00|422.85|420.05|422.1|419.3|422.85|420.05|422.1|419.3|0
1649385000000|2022-04-08 02:30:00|422.03|419.23|421.35|418.55|422.25|419.45|421.2|418.4|0
1649385300000|2022-04-08 02:35:00|421.5|418.7|421.5|418.7|421.73|418.93|421.35|418.55|0
1649385600000|2022-04-08 02:40:00|421.43|418.63|420.3|417.5|421.65|418.85|420.3|417.5|0
1649385900000|2022-04-08 02:45:00|420|417.2|419.7|416.9|420.3|417.5|419.1|416.3|0
1649386200000|2022-04-08 02:50:00|419.55|416.75|419.69|416.89|419.84|417.04|419.4|416.6|0
1649386500000|2022-04-08 02:55:00|419.84|417.04|419.39|416.59|419.84|417.04|419.24|416.44|0
1649386800000|2022-04-08 03:00:00|419.24|416.44|420.44|417.64|420.59|417.79|418.94|416.14|0
1649387100000|2022-04-08 03:05:00|420.59|417.79|419.99|417.19|420.74|417.94|419.99|417.19|0
1649387400000|2022-04-08 03:10:00|420.14|417.34|419.54|416.74|420.21|417.41|419.09|416.29|0
1649387700000|2022-04-08 03:15:00|419.69|416.89|419.68|416.88|419.84|417.04|419.24|416.44|0
1649388000000|2022-04-08 03:20:00|419.83|417.03|419.38|416.58|419.83|417.03|418.94|416.14|0
1649388300000|2022-04-08 03:25:00|419.53|416.73|420.13|417.33|420.21|417.41|419.53|416.73|0
1649388600000|2022-04-08 03:30:00|420.06|417.26|420.88|418.08|421.78|418.98|419.83|417.03|0
1649388900000|2022-04-08 03:35:00|421.03|418.23|420.73|417.93|421.03|418.23|420.58|417.78|0
1649389200000|2022-04-08 03:40:00|420.8|418|420.27|417.47|420.87|418.07|420.2|417.4|0
1649389500000|2022-04-08 03:45:00|420.42|417.62|420.87|418.07|420.87|418.07|420.12|417.32|0
1649389800000|2022-04-08 03:50:00|420.72|417.92|421.77|418.97|421.92|419.12|420.72|417.92|0
1649390100000|2022-04-08 03:55:00|421.62|418.82|421.17|418.37|422.07|419.27|421.17|418.37|0
1649390400000|2022-04-08 04:00:00|421.02|418.22|422.07|419.27|422.07|419.27|420.87|418.07|0
1649390700000|2022-04-08 04:05:00|421.92|419.12|422.06|419.26|422.07|419.27|421.62|418.82|0
1649391000000|2022-04-08 04:10:00|421.99|419.19|421.91|419.11|421.99|419.19|421.46|418.66|0
1649391300000|2022-04-08 04:15:00|421.76|418.96|422.51|419.71|422.51|419.71|421.76|418.96|0
1649391600000|2022-04-08 04:20:00|422.36|419.56|423.31|420.51|424.47|421.67|422.36|419.56|0
1649391900000|2022-04-08 04:25:00|423.46|420.66|422.86|420.06|423.46|420.66|422.71|419.91|0
1649392200000|2022-04-08 04:30:00|422.71|419.91|423.01|420.21|423.16|420.36|422.71|419.91|0
1649392500000|2022-04-08 04:35:00|422.86|420.06|422.56|419.76|422.86|420.06|422.26|419.46|0
1649392800000|2022-04-08 04:40:00|422.41|419.61|423.08|420.28|423.15|420.35|422.1|419.3|0
1649393100000|2022-04-08 04:45:00|423.15|420.35|423.75|420.95|423.75|420.95|423.15|420.35|0
1649393400000|2022-04-08 04:50:00|423.6|420.8|424.35|421.55|424.35|421.55|423.6|420.8|0
1649393700000|2022-04-08 04:55:00|424.2|421.4|423.45|420.65|424.35|421.55|423.45|420.65|0
1649394000000|2022-04-08 05:00:00|423.6|420.8|423.6|420.8|423.75|420.95|422.85|420.05|0
1649394300000|2022-04-08 05:05:00|423.75|420.95|423.45|420.65|424.35|421.55|423.45|420.65|0
1649394600000|2022-04-08 05:10:00|423.6|420.8|421.94|419.14|423.9|421.1|421.94|419.14|0
1649394900000|2022-04-08 05:15:00|421.79|418.99|420.59|417.79|422.09|419.29|420.52|417.72|0
1649395200000|2022-04-08 05:20:00|420.44|417.64|420.59|417.79|421.04|418.24|419.99|417.19|0
1649395500000|2022-04-08 05:25:00|420.74|417.94|420.89|418.09|421.34|418.54|420.44|417.64|0
1649395800000|2022-04-08 05:30:00|421.04|418.24|420.89|418.09|421.34|418.54|420.74|417.94|0
1649396100000|2022-04-08 05:35:00|420.96|418.16|421.18|418.38|421.48|418.68|420.89|418.09|0
1649396400000|2022-04-08 05:40:00|421.33|418.53|421.03|418.23|421.63|418.83|421.03|418.23|0
1649396700000|2022-04-08 05:45:00|420.88|418.08|420.36|417.56|421.03|418.23|420.28|417.48|0
1649397000000|2022-04-08 05:50:00|420.43|417.63|419.53|416.73|420.66|417.86|419.09|416.29|0
1649397300000|2022-04-08 05:55:00|419.61|416.81|419.08|416.28|419.68|416.88|418.49|415.69|0
1649397600000|2022-04-08 06:00:00|418.93|416.13|419.68|416.88|419.98|417.18|418.04|415.24|0
1649397900000|2022-04-08 06:05:00|419.61|416.81|417.14|414.34|419.68|416.88|417.14|414.34|0
1649398200000|2022-04-08 06:10:00|417.29|414.49|418.48|415.68|419.08|416.28|417.29|414.49|0
1649398500000|2022-04-08 06:15:00|418.63|415.83|418.03|415.23|418.78|415.98|417.14|414.34|0
1649398800000|2022-04-08 06:20:00|418.18|415.38|414.07|411.27|418.18|415.38|414.07|411.27|0
1649399100000|2022-04-08 06:25:00|414.22|411.42|415.15|412.35|415.15|412.35|413.82|411.02|0
1649399400000|2022-04-08 06:30:00|415.01|412.21|413.96|411.16|415.01|412.21|413.81|411.01|0
1649399700000|2022-04-08 06:35:00|414.11|411.31|414.7|411.9|415|412.2|413.22|410.42|0
1649400000000|2022-04-08 06:40:00|414.85|412.05|414.7|411.9|416.12|413.32|414.63|411.83|0
1649400300000|2022-04-08 06:45:00|414.85|412.05|414.25|411.45|415.3|412.5|413.96|411.16|0
1649400600000|2022-04-08 06:50:00|414.11|411.31|413.06|410.26|414.4|411.6|412.62|409.82|0
1649400900000|2022-04-08 06:55:00|412.92|410.12|412.55|409.75|413.06|410.26|411.88|409.08|0
1649401200000|2022-04-08 07:00:00|412.47|409.67|415.14|412.34|415.14|412.34|412.17|409.37|0
1649401500000|2022-04-08 07:05:00|414.87|412.47|414.79|412.39|416.43|414.03|414.05|411.65|0
1649401800000|2022-04-08 07:10:00|414.64|412.24|413|410.6|415.09|412.69|412.49|410.09|0
1649402100000|2022-04-08 07:15:00|412.93|410.53|413.75|411.35|415.23|412.83|412.86|410.46|0
1649402400000|2022-04-08 07:20:00|413.67|411.27|413.38|410.98|413.97|411.57|411.74|409.34|0
1649402700000|2022-04-08 07:25:00|413.45|411.05|413.44|411.04|414.34|411.94|412.85|410.45|0
1649403000000|2022-04-08 07:30:00|413.52|411.12|413.44|411.04|415.01|412.61|413.15|410.75|0
1649403300000|2022-04-08 07:35:00|413.29|410.89|410.62|408.22|413.29|410.89|410.48|408.08|0
1649403600000|2022-04-08 07:40:00|410.48|408.08|410.26|407.86|411.51|409.11|409.88|407.48|0
1649403900000|2022-04-08 07:45:00|410.33|407.93|411.29|408.89|412.18|409.78|410.33|407.93|0
1649404200000|2022-04-08 07:50:00|411.21|408.81|410.47|408.07|411.21|408.81|409.14|406.74|0
1649404500000|2022-04-08 07:55:00|410.32|407.92|409.14|406.74|410.62|408.22|408.92|406.52|0
1649404800000|2022-04-08 08:00:00|409.29|406.89|407.52|405.12|409.58|407.18|407.52|405.12|0
1649405100000|2022-04-08 08:05:00|407.37|404.97|408.23|405.83|408.63|406.23|406.97|404.57|0
1649405400000|2022-04-08 08:10:00|408.09|405.69|408.6|406.2|408.67|406.27|407.87|405.47|0
1649405700000|2022-04-08 08:15:00|408.67|406.27|409.11|406.71|409.85|407.45|408.53|406.13|0
1649406000000|2022-04-08 08:20:00|409.19|406.79|408.52|406.12|409.19|406.79|408.38|405.98|0
1649406300000|2022-04-08 08:25:00|408.6|406.2|407.79|405.39|408.82|406.42|407.05|404.65|0
1649406600000|2022-04-08 08:30:00|407.78|405.38|408.37|405.97|408.52|406.12|407.05|404.65|0
1649406900000|2022-04-08 08:35:00|408.52|406.12|409.11|406.71|409.4|407|408.52|406.12|0
1649407200000|2022-04-08 08:40:00|409.25|406.85|410.28|407.88|410.28|407.88|409.11|406.71|0
1649407500000|2022-04-08 08:45:00|410.43|408.03|411.17|408.77|411.32|408.92|409.99|407.59|0
1649407800000|2022-04-08 08:50:00|411.02|408.62|412.5|410.1|412.5|410.1|411.02|408.62|0
1649408100000|2022-04-08 08:55:00|412.79|410.39|413.24|410.84|413.98|411.58|412.79|410.39|0
1649408400000|2022-04-08 09:00:00|413.53|411.13|415.02|412.62|415.91|413.51|413.53|411.13|0
1649408700000|2022-04-08 09:05:00|414.87|412.47|416.12|413.72|416.2|413.8|413.79|411.39|0
1649409000000|2022-04-08 09:10:00|416.27|413.87|415.22|412.82|416.27|413.87|414.63|412.23|0
1649409300000|2022-04-08 09:15:00|415.15|412.75|414.85|412.45|415.52|413.12|414.85|412.45|0
1649409600000|2022-04-08 09:20:00|414.92|412.52|414.77|412.37|415.07|412.67|414.77|412.37|0
1649409900000|2022-04-08 09:25:00|414.85|412.45|415.07|412.67|415.22|412.82|414.62|412.22|0
1649410200000|2022-04-08 09:30:00|414.92|412.52|415.21|412.81|415.59|413.19|414.92|412.52|0
1649410500000|2022-04-08 09:35:00|415.36|412.96|414.91|412.51|416.55|414.15|414.91|412.51|0
1649410800000|2022-04-08 09:40:00|414.99|412.59|416.33|413.93|416.33|413.93|414.91|412.51|0
1649411100000|2022-04-08 09:45:00|416.4|414|414.17|411.77|416.4|414|414.17|411.77|0
1649411400000|2022-04-08 09:50:00|414.32|411.92|414.46|412.06|414.76|412.36|414.02|411.62|0
1649411700000|2022-04-08 09:55:00|414.54|412.14|414.31|411.91|414.76|412.36|414.02|411.62|0
1649412000000|2022-04-08 10:00:00|414.46|412.06|414.31|411.91|415.5|413.1|413.57|411.17|0
1649412300000|2022-04-08 10:05:00|414.46|412.06|414.61|412.21|415.05|412.65|414.24|411.84|0
1649412600000|2022-04-08 10:10:00|414.53|412.13|416.92|414.52|416.92|414.52|414.16|411.76|0
1649412900000|2022-04-08 10:15:00|416.69|414.29|417.36|414.96|417.43|415.03|415.2|412.8|0
1649413200000|2022-04-08 10:20:00|417.28|414.88|417.43|415.03|418.03|415.63|416.84|414.44|0
1649413500000|2022-04-08 10:25:00|417.58|415.18|417.28|414.88|418.1|415.7|416.98|414.58|0
1649413800000|2022-04-08 10:30:00|417.43|415.03|417.73|415.33|418.03|415.63|417.13|414.73|0
1649414100000|2022-04-08 10:35:00|417.65|415.25|416.68|414.28|418.17|415.77|416.53|414.13|0
1649414400000|2022-04-08 10:40:00|416.38|413.98|415.49|413.09|416.68|414.28|415.19|412.79|0
1649414700000|2022-04-08 10:45:00|415.34|412.94|415.04|412.64|415.93|413.53|414.74|412.34|0
1649415000000|2022-04-08 10:50:00|414.89|412.49|413.33|410.93|414.89|412.49|413.33|410.93|0
1649415300000|2022-04-08 10:55:00|413.4|411|412.51|410.11|413.63|411.23|412.21|409.81|0
1649415600000|2022-04-08 11:00:00|412.36|409.96|413.25|410.85|413.55|411.15|412.21|409.81|0
1649415900000|2022-04-08 11:05:00|413.1|410.7|411.68|409.28|413.43|411.03|411.47|409.07|0
1649416200000|2022-04-08 11:10:00|411.82|409.42|411.97|409.57|412.42|410.02|411.38|408.98|0
1649416500000|2022-04-08 11:15:00|412.12|409.72|412.49|410.09|412.71|410.31|411.67|409.27|0
1649416800000|2022-04-08 11:20:00|412.41|410.01|412.41|410.01|412.71|410.31|411.23|408.83|0
1649417100000|2022-04-08 11:25:00|412.26|409.86|411.67|409.27|412.26|409.86|411.67|409.27|0
1649417400000|2022-04-08 11:30:00|411.6|409.2|411.96|409.56|413|410.6|411.6|409.2|0
1649417700000|2022-04-08 11:35:00|412.11|409.71|410.48|408.08|412.19|409.79|410.48|408.08|0
1649418000000|2022-04-08 11:40:00|410.34|407.94|410.56|408.16|410.78|408.38|409.74|407.34|0
1649418300000|2022-04-08 11:45:00|410.48|408.08|410.92|408.52|410.92|408.52|410.33|407.93|0
1649418600000|2022-04-08 11:50:00|411.07|408.67|411.22|408.82|411.81|409.41|410.77|408.37|0
1649418900000|2022-04-08 11:55:00|411.07|408.67|411.95|409.55|412.7|410.3|411.07|408.67|0
1649419200000|2022-04-08 12:00:00|411.81|409.41|413.58|411.18|413.88|411.48|411.36|408.96|0
1649419500000|2022-04-08 12:05:00|413.66|411.26|413.58|411.18|414.03|411.63|413.14|410.74|0
1649419800000|2022-04-08 12:10:00|413.73|411.33|414.17|411.77|414.47|412.07|413.73|411.33|0
1649420100000|2022-04-08 12:15:00|414.1|411.7|414.62|412.22|414.91|412.51|413.73|411.33|0
1649420400000|2022-04-08 12:20:00|414.54|412.14|413.57|411.17|414.62|412.22|413.43|411.03|0
1649420700000|2022-04-08 12:25:00|413.72|411.32|413.87|411.47|414.17|411.77|413.06|410.66|0
1649421000000|2022-04-08 12:30:00|413.72|411.32|415.5|413.1|415.8|413.4|413.42|411.02|0
1649421300000|2022-04-08 12:35:00|415.65|413.25|416.25|413.85|416.25|413.85|414.91|412.51|0
1649421600000|2022-04-08 12:40:00|416.54|414.14|417.88|415.48|418.63|416.23|416.54|414.14|0
1649421900000|2022-04-08 12:45:00|418.03|415.63|419.23|416.83|420.28|417.88|417.74|415.34|0
1649422200000|2022-04-08 12:50:00|419.83|417.43|420.13|417.73|420.73|418.33|419.23|416.83|0
1649422500000|2022-04-08 12:55:00|419.83|417.43|419.67|417.27|420.12|417.72|419.23|416.83|0
1649422800000|2022-04-08 13:00:00|419.97|417.57|422.71|420.31|423.13|420.73|419.67|417.27|0
1649423100000|2022-04-08 13:05:00|422.56|420.16|422.71|420.31|423.31|420.91|422.26|419.86|0
1649423400000|2022-04-08 13:10:00|422.86|420.46|424.39|421.99|425.15|422.75|422.86|420.46|0
1649423700000|2022-04-08 13:15:00|424.54|422.14|423.19|420.79|424.7|422.3|422.88|420.48|0
1649424000000|2022-04-08 13:20:00|423.34|420.94|423.64|421.24|424.09|421.69|422.88|420.48|0
1649424300000|2022-04-08 13:25:00|423.56|421.16|424.84|422.44|425.45|423.05|423.48|421.08|0
1649424600000|2022-04-08 13:30:00|424.24|421.84|427.71|425.31|430.15|427.75|423.63|421.23|0
1649424900000|2022-04-08 13:35:00|428.32|425.92|429.38|426.98|430.3|427.9|428.32|425.92|0
1649425200000|2022-04-08 13:40:00|429.99|427.59|434.14|431.74|434.14|431.74|429.08|426.68|0
1649425500000|2022-04-08 13:45:00|434.44|432.04|432.53|430.13|435.52|433.12|431.38|428.98|0
1649425800000|2022-04-08 13:50:00|432.91|430.51|436.13|433.73|436.59|434.19|432.15|429.75|0
1649426100000|2022-04-08 13:55:00|436.43|434.03|435.51|433.11|436.89|434.49|434.29|431.89|0
1649426400000|2022-04-08 14:00:00|436.89|434.49|431.38|428.98|436.89|434.49|431.07|428.67|0
1649426700000|2022-04-08 14:05:00|431.53|429.13|428.79|426.39|432.75|430.35|427.72|425.32|0
1649427000000|2022-04-08 14:10:00|428.63|426.23|429.89|427.49|431.73|429.33|426.53|424.13|0
1649427300000|2022-04-08 14:15:00|429.58|427.18|430.04|427.64|433.27|430.87|429.12|426.72|0
1649427600000|2022-04-08 14:20:00|429.89|427.49|427.44|425.04|430.19|427.79|426.52|424.12|0
1649427900000|2022-04-08 14:25:00|427.36|424.96|425.45|423.05|428.81|426.41|424.99|422.59|0
1649428200000|2022-04-08 14:30:00|425.6|423.2|424.36|421.96|425.76|423.36|421.96|419.56|0
1649428500000|2022-04-08 14:35:00|424.21|421.81|424.2|421.8|426.03|423.63|422.84|420.44|0
1649428800000|2022-04-08 14:40:00|423.9|421.5|425.57|423.17|425.87|423.47|422.99|420.59|0
1649429100000|2022-04-08 14:45:00|425.87|423.47|427.09|424.69|427.39|424.99|423.29|420.89|0
1649429400000|2022-04-08 14:50:00|426.79|424.39|416.8|414.4|426.79|424.39|416.51|414.11|0
1649429700000|2022-04-08 14:55:00|417.1|414.7|412.02|409.62|417.55|415.15|412.02|409.62|0
1649430000000|2022-04-08 15:00:00|412.47|410.07|410.14|407.74|414.64|412.24|408.5|406.1|0
1649430300000|2022-04-08 15:05:00|409.69|407.29|411.18|408.78|412.08|409.68|409.1|406.7|0
1649430600000|2022-04-08 15:10:00|411.63|409.23|410.72|408.32|412.08|409.68|409.32|406.92|0
1649430900000|2022-04-08 15:15:00|410.57|408.17|413.4|411|413.7|411.3|410.57|408.17|0
1649431200000|2022-04-08 15:20:00|413.25|410.85|415.49|413.09|415.94|413.54|413.25|410.85|0
1649431500000|2022-04-08 15:25:00|415.94|413.54|415.15|412.75|416.8|414.4|413.99|411.59|0
1649431800000|2022-04-08 15:30:00|415|412.6|413.51|411.11|415.15|412.75|412.02|409.62|0
1649432100000|2022-04-08 15:35:00|413.58|411.18|415|412.6|417.99|415.59|413.58|411.18|0
1649432400000|2022-04-08 15:40:00|415.6|413.2|415.74|413.34|416.79|414.39|414.4|412|0
1649432700000|2022-04-08 15:45:00|416.04|413.64|415.14|412.74|417.09|414.69|412.46|410.06|0
1649433000000|2022-04-08 15:50:00|415.59|413.19|414.99|412.59|415.74|413.34|412.61|410.21|0
1649433300000|2022-04-08 15:55:00|414.84|412.44|413.65|411.25|415.74|413.34|412.46|410.06|0
1649433600000|2022-04-08 16:00:00|413.8|411.4|412.98|410.58|414.02|411.62|411.94|409.54|0
1649433900000|2022-04-08 16:05:00|413.05|410.65|413.64|411.24|414.99|412.59|412.09|409.69|0
1649434200000|2022-04-08 16:10:00|413.94|411.54|414.54|412.14|416.63|414.23|412.01|409.61|0
1649434500000|2022-04-08 16:15:00|414.24|411.84|412.15|409.75|416.18|413.78|411.49|409.09|0
1649434800000|2022-04-08 16:20:00|412|409.6|409.92|407.52|412.3|409.9|409.56|407.16|0
1649435100000|2022-04-08 16:25:00|410.07|407.67|407.94|405.54|410.22|407.82|406.55|404.15|0
1649435400000|2022-04-08 16:30:00|408.01|405.61|411.57|409.17|411.94|409.54|407.79|405.39|0
1649435700000|2022-04-08 16:35:00|410.97|408.57|410.08|407.68|411.71|409.31|410.08|407.68|0
1649436000000|2022-04-08 16:40:00|409.93|407.53|410.97|408.57|411.41|409.01|408.89|406.49|0
1649436300000|2022-04-08 16:45:00|411.12|408.72|412.75|410.35|413.05|410.65|410.08|407.68|0
1649436600000|2022-04-08 16:50:00|412.6|410.2|410.52|408.12|413.5|411.1|409.92|407.52|0
1649436900000|2022-04-08 16:55:00|410.67|408.27|409.33|406.93|410.81|408.41|408.88|406.48|0
1649437200000|2022-04-08 17:00:00|409.48|407.08|410.37|407.97|412.3|409.9|409.18|406.78|0
1649437500000|2022-04-08 17:05:00|410.66|408.26|410.81|408.41|412.6|410.2|410.37|407.97|0
1649437800000|2022-04-08 17:10:00|410.51|408.11|413.79|411.39|413.79|411.39|410.51|408.11|0
1649438100000|2022-04-08 17:15:00|413.64|411.24|414.68|412.28|414.98|412.58|413.34|410.94|0
1649438400000|2022-04-08 17:20:00|414.61|412.21|413.49|411.09|414.83|412.43|412.74|410.34|0
1649438700000|2022-04-08 17:25:00|413.78|411.38|415.13|412.73|415.28|412.88|413.78|411.38|0
1649439000000|2022-04-08 17:30:00|414.98|412.58|416.77|414.37|416.77|414.37|414.83|412.43|0
1649439300000|2022-04-08 17:35:00|416.92|414.52|416.32|413.92|416.92|414.52|415.13|412.73|0
1649439600000|2022-04-08 17:40:00|416.47|414.07|416.17|413.77|417.67|415.27|415.72|413.32|0
1649439900000|2022-04-08 17:45:00|416.32|413.92|418.12|415.72|418.57|416.17|416.32|413.92|0
1649440200000|2022-04-08 17:50:00|418.42|416.02|417.37|414.97|418.72|416.32|416.47|414.07|0
1649440500000|2022-04-08 17:55:00|417.52|415.12|416.92|414.52|417.97|415.57|416.77|414.37|0
1649440800000|2022-04-08 18:00:00|417.22|414.82|418.57|416.17|418.87|416.47|415.86|413.46|0
1649441100000|2022-04-08 18:05:00|418.42|416.02|416.61|414.21|419.02|416.62|416.46|414.06|0
1649441400000|2022-04-08 18:10:00|416.46|414.06|415.26|412.86|416.61|414.21|415.11|412.71|0
1649441700000|2022-04-08 18:15:00|415.11|412.71|416.76|414.36|417.36|414.96|415.11|412.71|0
1649442000000|2022-04-08 18:20:00|416.91|414.51|418.86|416.46|419.01|416.61|414.36|411.96|0
1649442300000|2022-04-08 18:25:00|419.01|416.61|422.18|419.78|423.69|421.29|419.01|416.61|0
1649442600000|2022-04-08 18:30:00|422.33|419.93|422.91|420.51|424|421.6|422.11|419.71|0
1649442900000|2022-04-08 18:35:00|423.06|420.66|421.09|418.69|423.82|421.42|420.18|417.78|0
1649443200000|2022-04-08 18:40:00|421.54|419.14|421.99|419.59|422.6|420.2|419.88|417.48|0
1649443500000|2022-04-08 18:45:00|421.69|419.29|419.27|416.87|422.3|419.9|419.12|416.72|0
1649443800000|2022-04-08 18:50:00|419.2|416.8|415.81|413.41|419.57|417.17|414.91|412.51|0
1649444100000|2022-04-08 18:55:00|415.96|413.56|417.91|415.51|418.51|416.11|415.51|413.11|0
1649444400000|2022-04-08 19:00:00|418.36|415.96|418.66|416.26|419.12|416.72|417.31|414.91|0
1649444700000|2022-04-08 19:05:00|418.51|416.11|419.72|417.32|420.32|417.92|417.16|414.76|0
1649445000000|2022-04-08 19:10:00|419.87|417.47|417.08|414.68|420.62|418.22|414.45|412.05|0
1649445300000|2022-04-08 19:15:00|417.45|415.05|417.45|415.05|418.05|415.65|413.4|411|0
1649445600000|2022-04-08 19:20:00|417.6|415.2|417.3|414.9|419.11|416.71|416.33|413.93|0
1649445900000|2022-04-08 19:25:00|417.45|415.05|416.24|413.84|417.45|415.05|415.94|413.54|0
1649446200000|2022-04-08 19:30:00|415.64|413.24|419.25|416.85|419.25|416.85|414.74|412.34|0
1649446500000|2022-04-08 19:35:00|420.01|417.61|421.22|418.82|421.37|418.97|419.71|417.31|0
1649446800000|2022-04-08 19:40:00|420.91|418.51|417.44|415.04|421.82|419.42|417.44|415.04|0
1649447100000|2022-04-08 19:45:00|417.89|415.49|422.73|420.33|422.73|420.33|416.69|414.29|0
1649447400000|2022-04-08 19:50:00|422.58|420.18|427.59|425.19|427.67|425.27|421.89|419.49|0
1649447700000|2022-04-08 19:55:00|427.21|424.81|425.38|422.98|430.26|427.86|425.38|422.98|0
1649448000000|2022-04-08 20:00:00|424.93|422.53|424.47|422.07|424.93|422.53|422.66|420.26|0
1649448300000|2022-04-08 20:05:00|424.32|421.92|424.47|422.07|425.38|422.98|424.17|421.77|0
1649448600000|2022-04-08 20:10:00|424.32|421.92|426.14|423.74|426.14|423.74|424.32|421.92|0
1649660700000|2022-04-11 07:05:00|435.37|432.97|438.16|435.76|438.7|436.3|434.9|432.5|0
1649661000000|2022-04-11 07:10:00|438.08|435.68|443.53|441.13|443.53|441.13|438.08|435.68|0
1649661300000|2022-04-11 07:15:00|444.39|441.99|441.73|439.33|444.94|442.54|439.86|437.46|0
1649661600000|2022-04-11 07:20:00|442.2|439.8|437.68|435.28|442.2|439.8|437.53|435.13|0
1649661900000|2022-04-11 07:25:00|437.84|435.44|428.59|426.19|438.15|435.75|428.59|426.19|0
1649662200000|2022-04-11 07:30:00|428.44|426.04|429.36|426.96|430.89|428.49|428.29|425.89|0
1649662500000|2022-04-11 07:35:00|429.2|426.8|428.59|426.19|429.97|427.57|428.43|426.03|0
1649662800000|2022-04-11 07:40:00|428.43|426.03|429.58|427.18|429.89|427.49|428.13|425.73|0
1649663100000|2022-04-11 07:45:00|429.43|427.03|428.43|426.03|431.04|428.64|426.44|424.04|0
1649663400000|2022-04-11 07:50:00|428.36|425.96|430.42|428.02|430.73|428.33|428.36|425.96|0
1649663700000|2022-04-11 07:55:00|430.19|427.79|431.96|429.56|431.96|429.56|430.11|427.71|0
1649664000000|2022-04-11 08:00:00|431.8|429.4|434.42|432.02|434.42|432.02|430.27|427.87|0
1649664300000|2022-04-11 08:05:00|434.57|432.17|436.27|433.87|437.05|434.65|433.65|431.25|0
1649664600000|2022-04-11 08:10:00|436.58|434.18|437.13|434.73|437.67|435.27|435.65|433.25|0
1649664900000|2022-04-11 08:15:00|438.29|435.89|442.8|440.4|442.96|440.56|436.43|434.03|0
1649665200000|2022-04-11 08:20:00|443.11|440.71|443.27|440.87|444.37|441.97|441.86|439.46|0
1649665500000|2022-04-11 08:25:00|443.35|440.95|443.74|441.34|445.46|443.06|443.35|440.95|0
1649665800000|2022-04-11 08:30:00|443.66|441.26|442.64|440.24|445.15|442.75|442.57|440.17|0
1649666100000|2022-04-11 08:35:00|443.11|440.71|442.41|440.01|443.11|440.71|441.7|439.3|0
1649666400000|2022-04-11 08:40:00|442.33|439.93|442.56|440.16|442.95|440.55|441.86|439.46|0
1649666700000|2022-04-11 08:45:00|442.48|440.08|440.92|438.52|442.64|440.24|440.76|438.36|0
1649667000000|2022-04-11 08:50:00|440.76|438.36|440.29|437.89|442.32|439.92|440.29|437.89|0
1649667300000|2022-04-11 08:55:00|440.37|437.97|441.54|439.14|441.85|439.45|439.51|437.11|0
1649667600000|2022-04-11 09:00:00|441.46|439.06|440.37|437.97|441.85|439.45|440.29|437.89|0
1649667900000|2022-04-11 09:05:00|440.53|438.13|441.38|438.98|442.16|439.76|439.67|437.27|0
1649668200000|2022-04-11 09:10:00|441.3|438.9|441.38|438.98|442.47|440.07|440.29|437.89|0
1649668500000|2022-04-11 09:15:00|441.22|438.82|439.97|437.57|441.77|439.37|439.97|437.57|0
1649668800000|2022-04-11 09:20:00|439.82|437.42|438.88|436.48|440.75|438.35|438.88|436.48|0
1649669100000|2022-04-11 09:25:00|439.04|436.64|438.34|435.94|439.04|436.64|438.1|435.7|0
1649669400000|2022-04-11 09:30:00|438.41|436.01|439.12|436.72|439.5|437.1|438.41|436.01|0
1649669700000|2022-04-11 09:35:00|438.88|436.48|438.1|435.7|439.19|436.79|438.03|435.63|0
1649670000000|2022-04-11 09:40:00|438.18|435.78|438.25|435.85|439.97|437.57|437.79|435.39|0
1649670300000|2022-04-11 09:45:00|438.1|435.7|437.32|434.92|438.49|436.09|434.15|431.75|0
1649670600000|2022-04-11 09:50:00|437.25|434.85|434.92|432.52|437.48|435.08|434.84|432.44|0
1649670900000|2022-04-11 09:55:00|435|432.6|434.77|432.37|435.77|433.37|433.61|431.21|0
1649671200000|2022-04-11 10:00:00|434.53|432.13|434.07|431.67|434.53|432.13|433.61|431.21|0
1649671500000|2022-04-11 10:05:00|433.91|431.51|433.91|431.51|434.53|432.13|432.83|430.43|0
1649671800000|2022-04-11 10:10:00|433.99|431.59|433.76|431.36|434.68|432.28|433.76|431.36|0
1649672100000|2022-04-11 10:15:00|433.6|431.2|432.21|429.81|433.84|431.44|431.52|429.12|0
1649672400000|2022-04-11 10:20:00|432.14|429.74|434.83|432.43|434.99|432.59|432.06|429.66|0
1649672700000|2022-04-11 10:25:00|434.91|432.51|435.45|433.05|436.07|433.67|434.52|432.12|0
1649673000000|2022-04-11 10:30:00|435.6|433.2|436.38|433.98|436.53|434.13|434.21|431.81|0
1649673300000|2022-04-11 10:35:00|436.53|434.13|436.22|433.82|437.15|434.75|435.91|433.51|0
1649673600000|2022-04-11 10:40:00|436.14|433.74|438.54|436.14|438.93|436.53|435.75|433.35|0
1649673900000|2022-04-11 10:45:00|438.62|436.22|436.06|433.66|438.85|436.45|435.83|433.43|0
1649674200000|2022-04-11 10:50:00|436.14|433.74|435.29|432.89|436.14|433.74|434.36|431.96|0
1649674500000|2022-04-11 10:55:00|435.13|432.73|432.97|430.57|435.28|432.88|432.97|430.57|0
1649674800000|2022-04-11 11:00:00|433.12|430.72|433.89|431.49|434.66|432.26|432.66|430.26|0
1649675100000|2022-04-11 11:05:00|433.82|431.42|434.51|432.11|435.28|432.88|432.81|430.41|0
1649675400000|2022-04-11 11:10:00|434.35|431.95|434.89|432.49|435.59|433.19|433.43|431.03|0
1649675700000|2022-04-11 11:15:00|434.97|432.57|437.13|434.73|437.44|435.04|434.97|432.57|0
1649676000000|2022-04-11 11:20:00|437.29|434.89|437.13|434.73|438.06|435.66|436.98|434.58|0
1649676300000|2022-04-11 11:25:00|437.29|434.89|436.59|434.19|438.22|435.82|436.36|433.96|0
1649676600000|2022-04-11 11:30:00|436.51|434.11|438.06|435.66|438.37|435.97|436.51|434.11|0
1649676900000|2022-04-11 11:35:00|438.14|435.74|440.7|438.3|440.7|438.3|437.9|435.5|0
1649677200000|2022-04-11 11:40:00|440.86|438.46|441.79|439.39|442.57|440.17|440.54|438.14|0
1649677500000|2022-04-11 11:45:00|442.03|439.63|441.71|439.31|442.41|440.01|441.09|438.69|0
1649677800000|2022-04-11 11:50:00|441.63|439.23|441.94|439.54|442.57|440.17|440.85|438.45|0
1649678100000|2022-04-11 11:55:00|442.1|439.7|443.04|440.64|443.43|441.03|441.47|439.07|0
1649678400000|2022-04-11 12:00:00|442.88|440.48|442.41|440.01|443.82|441.42|441.47|439.07|0
1649678700000|2022-04-11 12:05:00|442.56|440.16|445.31|442.91|445.85|443.45|442.41|440.01|0
1649679000000|2022-04-11 12:10:00|445.54|443.14|444.91|442.51|447.11|444.71|444.75|442.35|0
1649679300000|2022-04-11 12:15:00|445.07|442.67|445.22|442.82|446.16|443.76|444.28|441.88|0
1649679600000|2022-04-11 12:20:00|445.06|442.66|447.58|445.18|448.05|445.65|444.75|442.35|0
1649679900000|2022-04-11 12:25:00|447.57|445.17|447.18|444.78|447.73|445.33|446.16|443.76|0
1649680200000|2022-04-11 12:30:00|447.1|444.7|446.47|444.07|447.73|445.33|445.53|443.13|0
1649680500000|2022-04-11 12:35:00|446.63|444.23|447.41|445.01|447.41|445.01|445.53|443.13|0
1649680800000|2022-04-11 12:40:00|447.1|444.7|445.68|443.28|447.88|445.48|445.68|443.28|0
1649681100000|2022-04-11 12:45:00|445.37|442.97|443.96|441.56|445.37|442.97|443.49|441.09|0
1649681400000|2022-04-11 12:50:00|444.11|441.71|442.83|440.43|444.27|441.87|442.51|440.11|0
1649681700000|2022-04-11 12:55:00|442.98|440.58|443.29|440.89|443.29|440.89|441.73|439.33|0
1649682000000|2022-04-11 13:00:00|443.14|440.74|441.88|439.48|443.45|441.05|441.57|439.17|0
1649682300000|2022-04-11 13:05:00|442.04|439.64|443.76|441.36|443.76|441.36|441.88|439.48|0
1649682600000|2022-04-11 13:10:00|443.92|441.52|441.88|439.48|444.55|442.15|441.88|439.48|0
1649682900000|2022-04-11 13:15:00|441.72|439.32|442.71|440.31|443.51|441.11|441.09|438.69|0
1649683200000|2022-04-11 13:20:00|442.87|440.47|442.87|440.47|444.28|441.88|442.09|439.69|0
1649683500000|2022-04-11 13:25:00|442.71|440.31|444.44|442.04|444.75|442.35|441.62|439.22|0
1649683800000|2022-04-11 13:30:00|444.28|441.88|444.59|442.19|446.01|443.61|439.9|437.5|0
1649684100000|2022-04-11 13:35:00|444.91|442.51|449.48|447.08|449.64|447.24|439.27|436.87|0
1649684400000|2022-04-11 13:40:00|449.16|446.76|444.9|442.5|452.17|449.77|443.49|441.09|0
1649684700000|2022-04-11 13:45:00|444.59|442.19|444.59|442.19|447.74|445.34|443.02|440.62|0
1649685000000|2022-04-11 13:50:00|444.74|442.34|443.8|441.4|447.58|445.18|441.92|439.52|0
1649685300000|2022-04-11 13:55:00|443.64|441.24|444.43|442.03|446.47|444.07|442.54|440.14|0
1649685600000|2022-04-11 14:00:00|445.21|442.81|447.73|445.33|448.21|445.81|442.54|440.14|0
1649685900000|2022-04-11 14:05:00|448.36|445.96|445.37|442.97|449.31|446.91|444.11|441.71|0
1649686200000|2022-04-11 14:10:00|445.05|442.65|446.31|443.91|447.41|445.01|442.85|440.45|0
1649686500000|2022-04-11 14:15:00|445.36|442.96|448.52|446.12|448.99|446.59|442.38|439.98|0
1649686800000|2022-04-11 14:20:00|448.99|446.59|449.62|447.22|450.1|447.7|446.94|444.54|0
1649687100000|2022-04-11 14:25:00|449.3|446.9|454.04|451.64|455.95|453.55|448.51|446.11|0
1649687400000|2022-04-11 14:30:00|454.99|452.59|454.51|452.11|455.63|453.23|453.56|451.16|0
1649687700000|2022-04-11 14:35:00|454.19|451.79|455.94|453.54|457.22|454.82|453.56|451.16|0
1649688000000|2022-04-11 14:40:00|456.1|453.7|457.85|455.45|458.81|456.41|455.62|453.22|0
1649688300000|2022-04-11 14:45:00|458.01|455.61|458.33|455.93|458.81|456.41|456.58|454.18|0
1649688600000|2022-04-11 14:50:00|458.17|455.77|455.14|452.74|458.49|456.09|454.66|452.26|0
1649688900000|2022-04-11 14:55:00|455.46|453.06|456.73|454.33|457.21|454.81|454.82|452.42|0
1649689200000|2022-04-11 15:00:00|457.53|455.13|456.57|454.17|457.53|455.13|454.82|452.42|0
1649689500000|2022-04-11 15:05:00|456.73|454.33|458.48|456.08|458.96|456.56|456.57|454.17|0
1649689800000|2022-04-11 15:10:00|458.64|456.24|459.12|456.72|460.24|457.84|457.37|454.97|0
1649690100000|2022-04-11 15:15:00|459.28|456.88|459.76|457.36|460.72|458.32|458.32|455.92|0
1649690400000|2022-04-11 15:20:00|459.92|457.52|460.56|458.16|460.88|458.48|458.8|456.4|0
1649690700000|2022-04-11 15:25:00|460.72|458.32|459.98|457.58|461.42|459.02|457.92|455.52|0
1649691000000|2022-04-11 15:30:00|460.3|457.9|456.79|454.39|460.62|458.22|456.47|454.07|0
1649691300000|2022-04-11 15:35:00|456.95|454.55|458.54|456.14|458.54|456.14|455.2|452.8|0
1649691600000|2022-04-11 15:40:00|458.38|455.98|456.63|454.23|458.54|456.14|455.99|453.59|0
1649691900000|2022-04-11 15:45:00|456.47|454.07|457.74|455.34|458.54|456.14|455.2|452.8|0
1649692200000|2022-04-11 15:50:00|457.58|455.18|457.1|454.7|458.85|456.45|455.83|453.43|0
1649692500000|2022-04-11 15:55:00|457.26|454.86|458.85|456.45|459.49|457.09|457.1|454.7|0
1649692800000|2022-04-11 16:00:00|459.01|456.61|459.49|457.09|460.93|458.53|458.85|456.45|0
1649693100000|2022-04-11 16:05:00|459.57|457.17|458.69|456.29|459.57|457.17|457.73|455.33|0
1649693400000|2022-04-11 16:10:00|458.53|456.13|460.12|457.72|460.53|458.13|458.05|455.65|0
1649693700000|2022-04-11 16:15:00|459.8|457.4|459.32|456.92|460.76|458.36|459.32|456.92|0
1649694000000|2022-04-11 16:20:00|459|456.6|460.28|457.88|460.76|458.36|458.52|456.12|0
1649694300000|2022-04-11 16:25:00|460.44|458.04|461.56|459.16|461.56|459.16|460.28|457.88|0
1649694600000|2022-04-11 16:30:00|461.4|459|460.24|457.84|461.56|459.16|459.92|457.52|0
1649694900000|2022-04-11 16:35:00|460.08|457.68|460.39|457.99|461.04|458.64|459.75|457.35|0
1649695200000|2022-04-11 16:40:00|460.55|458.15|461.35|458.95|462.32|459.92|460.39|457.99|0
1649695500000|2022-04-11 16:45:00|461.51|459.11|459.43|457.03|461.51|459.11|458.79|456.39|0
1649695800000|2022-04-11 16:50:00|459.59|457.19|461.83|459.43|462.96|460.56|458.79|456.39|0
1649696100000|2022-04-11 16:55:00|461.99|459.59|459.91|457.51|462.47|460.07|459.43|457.03|0
1649696400000|2022-04-11 17:00:00|460.07|457.67|456.39|453.99|460.07|457.67|455.75|453.35|0
1649696700000|2022-04-11 17:05:00|456.55|454.15|457.03|454.63|457.35|454.95|455.28|452.88|0
1649697000000|2022-04-11 17:10:00|456.87|454.47|455.75|453.35|457.43|455.03|455.43|453.03|0
1649697300000|2022-04-11 17:15:00|455.91|453.51|458.14|455.74|459.26|456.86|455.75|453.35|0
1649697600000|2022-04-11 17:20:00|457.5|455.1|461.34|458.94|461.82|459.42|457.5|455.1|0
1649697900000|2022-04-11 17:25:00|461.02|458.62|460.78|458.38|462.3|459.9|459.9|457.5|0
1649698200000|2022-04-11 17:30:00|460.86|458.46|458.29|455.89|460.86|458.46|458.29|455.89|0
1649698500000|2022-04-11 17:35:00|458.14|455.74|459.09|456.69|461.42|459.02|457.02|454.62|0
1649698800000|2022-04-11 17:40:00|459.34|456.94|459.33|456.93|459.73|457.33|457.33|454.93|0
1649699100000|2022-04-11 17:45:00|459.57|457.17|459.25|456.85|459.73|457.33|458.29|455.89|0
1649699400000|2022-04-11 17:50:00|459.09|456.69|459.57|457.17|459.89|457.49|458.77|456.37|0
1649699700000|2022-04-11 17:55:00|459.73|457.33|457.81|455.41|460.37|457.97|457.49|455.09|0
1649700000000|2022-04-11 18:00:00|457.65|455.25|459.88|457.48|460.85|458.45|457.01|454.61|0
1649700300000|2022-04-11 18:05:00|459.56|457.16|456.21|453.81|460.36|457.96|455.41|453.01|0
1649700600000|2022-04-11 18:10:00|456.53|454.13|461.48|459.08|461.96|459.56|455.73|453.33|0
1649700900000|2022-04-11 18:15:00|461.89|459.49|463.17|460.77|463.25|460.85|461.48|459.08|0
1649701200000|2022-04-11 18:20:00|463.25|460.85|462.44|460.04|463.25|460.85|462.12|459.72|0
1649701500000|2022-04-11 18:25:00|462.6|460.2|461.8|459.4|462.93|460.53|461.24|458.84|0
1649701800000|2022-04-11 18:30:00|462.44|460.04|460.83|458.43|464.05|461.65|460.67|458.27|0
1649702100000|2022-04-11 18:35:00|461.16|458.76|460.35|457.95|462.12|459.72|460.35|457.95|0
1649702400000|2022-04-11 18:40:00|459.87|457.47|460.19|457.79|461.31|458.91|458.91|456.51|0
1649702700000|2022-04-11 18:45:00|460.03|457.63|456.51|454.11|460.35|457.95|456.35|453.95|0
1649703000000|2022-04-11 18:50:00|456.67|454.27|456.67|454.27|457.15|454.75|453.81|451.41|0
1649703300000|2022-04-11 18:55:00|456.51|454.11|456.03|453.63|456.67|454.27|455.24|452.84|0
1649703600000|2022-04-11 19:00:00|456.19|453.79|458.67|456.27|459.06|456.66|452.53|450.13|0
1649703900000|2022-04-11 19:05:00|458.58|456.18|457.78|455.38|460.18|457.78|457.78|455.38|0
1649704200000|2022-04-11 19:10:00|457.46|455.06|459.94|457.54|460.02|457.62|456.66|454.26|0
1649704500000|2022-04-11 19:15:00|459.54|457.14|460.82|458.42|462.1|459.7|459.54|457.14|0
1649704800000|2022-04-11 19:20:00|461.14|458.74|462.51|460.11|462.58|460.18|460.98|458.58|0
1649705100000|2022-04-11 19:25:00|462.58|460.18|465.56|463.16|465.96|463.56|462.26|459.86|0
1649705400000|2022-04-11 19:30:00|465.64|463.24|469.2|466.8|469.28|466.88|465.16|462.76|0
1649705700000|2022-04-11 19:35:00|469.52|467.12|468.22|465.82|470.25|467.85|468.22|465.82|0
1649706000000|2022-04-11 19:40:00|468.39|465.99|469.19|466.79|470.25|467.85|466.61|464.21|0
1649706300000|2022-04-11 19:45:00|469.36|466.96|468.6|466.2|471.63|469.23|467.3|464.9|0
1649706600000|2022-04-11 19:50:00|467.29|464.89|472.19|469.79|472.19|469.79|465.99|463.59|0
1649706900000|2022-04-11 19:55:00|471.86|469.46|468.76|466.36|473.01|470.61|468.59|466.19|0
1649707200000|2022-04-11 20:00:00|470.55|468.15|472.46|470.06|472.46|470.06|468.92|466.52|0
1649707500000|2022-04-11 20:05:00|472.3|469.9|470.34|467.94|472.3|469.9|470.34|467.94|0
1649707800000|2022-04-11 20:10:00|470.5|468.1|471.15|468.75|471.15|468.75|468.87|466.47|0
1649708100000|2022-04-11 20:15:00|471.19|468.39|471.03|468.23|471.35|468.55|470.21|467.41|0
1649708400000|2022-04-11 20:20:00|470.86|468.06|471.68|468.88|471.84|469.04|470.7|467.9|0
1649708700000|2022-04-11 20:25:00|471.84|469.04|472.17|469.37|472.17|469.37|471.51|468.71|0
1649709000000|2022-04-11 20:30:00|472|469.2|472.84|470.04|473.33|470.53|471.84|469.04|0
1649709300000|2022-04-11 20:35:00|472.67|469.87|471.04|468.24|472.67|469.87|471.04|468.24|0
1649709600000|2022-04-11 20:40:00|470.88|468.08|470.88|468.08|471.37|468.57|470.88|468.08|0
1649709900000|2022-04-11 20:45:00|470.71|467.91|470.87|468.07|471.53|468.73|470.71|467.91|0
1649710200000|2022-04-11 20:50:00|470.71|467.91|470.71|467.91|471.04|468.24|470.39|467.59|0
1649710500000|2022-04-11 20:55:00|470.55|467.75|470.47|467.67|470.71|467.91|470.3|467.5|0
1649710800000|2022-04-11 21:00:00|470.43|467.63|470.52|467.72|470.69|467.89|470.38|467.58|0
1649711100000|2022-04-11 21:05:00|470.54|467.74|470.54|467.74|470.62|467.82|470.5|467.7|0
1649711400000|2022-04-11 21:10:00|470.52|467.72|470.54|467.74|470.54|467.74|470.5|467.7|0
1649711700000|2022-04-11 21:15:00|470.57|467.77|470.49|467.69|470.57|467.77|470.49|467.69|0
1649712000000|2022-04-11 21:20:00|470.42|467.62|470.25|467.45|470.42|467.62|469.85|467.05|0
1649712300000|2022-04-11 21:25:00|470.15|467.35|470.18|467.38|470.42|467.62|470.04|467.24|0
1649712600000|2022-04-11 21:30:00|470.15|467.35|470.25|467.45|470.39|467.59|470.1|467.3|0
1649712900000|2022-04-11 21:35:00|470.27|467.47|470.34|467.54|470.34|467.54|470.1|467.3|0
1649713200000|2022-04-11 21:40:00|470.36|467.56|470.5|467.7|470.53|467.73|470.34|467.54|0
1649713500000|2022-04-11 21:45:00|470.53|467.73|470.48|467.68|470.57|467.77|470.48|467.68|0
1649713800000|2022-04-11 21:50:00|470.46|467.66|470.5|467.7|470.5|467.7|470.41|467.61|0
1649714100000|2022-04-11 21:55:00|470.53|467.73|470.41|467.61|470.55|467.75|470.24|467.44|0
1649714400000|2022-04-11 22:00:00|470.08|467.28|469.22|466.42|470.08|467.28|468.33|465.53|0
1649714700000|2022-04-11 22:05:00|469.06|466.26|469.71|466.91|469.87|467.07|468.9|466.1|0
1649715000000|2022-04-11 22:10:00|469.54|466.74|468.98|466.18|469.54|466.74|468.89|466.09|0
1649715300000|2022-04-11 22:15:00|469.06|466.26|469.38|466.58|469.38|466.58|468.89|466.09|0
1649715600000|2022-04-11 22:20:00|469.22|466.42|469.38|466.58|469.54|466.74|468.89|466.09|0
1649715900000|2022-04-11 22:25:00|469.21|466.41|469.21|466.41|469.54|466.74|469.05|466.25|0
1649716200000|2022-04-11 22:30:00|469.05|466.25|468.56|465.76|469.05|466.25|468.56|465.76|0
1649716500000|2022-04-11 22:35:00|468.65|465.85|468.4|465.6|468.72|465.92|468.24|465.44|0
1649716800000|2022-04-11 22:40:00|468.56|465.76|468.23|465.43|468.56|465.76|468.23|465.43|0
1649717100000|2022-04-11 22:45:00|468.07|465.27|468.39|465.59|468.39|465.59|468.07|465.27|0
1649717400000|2022-04-11 22:50:00|468.56|465.76|468.39|465.59|468.72|465.92|468.39|465.59|0
1649717700000|2022-04-11 22:55:00|468.23|465.43|468.07|465.27|468.23|465.43|467.9|465.1|0
1649718000000|2022-04-11 23:00:00|467.9|465.1|468.71|465.91|468.71|465.91|467.9|465.1|0
1649718300000|2022-04-11 23:05:00|468.88|466.08|469.04|466.24|469.52|466.72|468.8|466|0
1649718600000|2022-04-11 23:10:00|469.2|466.4|469.52|466.72|470.01|467.21|469.04|466.24|0
1649718900000|2022-04-11 23:15:00|469.68|466.88|470.01|467.21|470.34|467.54|469.52|466.72|0
1649719200000|2022-04-11 23:20:00|470.17|467.37|471.47|468.67|471.96|469.16|469.36|466.56|0
1649719500000|2022-04-11 23:25:00|471.15|468.35|471.23|468.43|472.12|469.32|470.82|468.02|0
1649719800000|2022-04-11 23:30:00|471.31|468.51|470.98|468.18|471.8|469|470|467.2|0
1649720100000|2022-04-11 23:35:00|471.14|468.34|471.79|468.99|472.12|469.32|471.07|468.27|0
1649720400000|2022-04-11 23:40:00|471.96|469.16|471.47|468.67|471.96|469.16|470.98|468.18|0
1649720700000|2022-04-11 23:45:00|471.63|468.83|472.93|470.13|472.93|470.13|471.3|468.5|0
1649721000000|2022-04-11 23:50:00|473.1|470.3|473.42|470.62|473.75|470.95|471.95|469.15|0
1649721300000|2022-04-11 23:55:00|473.59|470.79|472.6|469.8|474.24|471.44|472.44|469.64|0
1649721600000|2022-04-12 00:00:00|472.93|470.13|471.95|469.15|472.93|470.13|470.65|467.85|0
1649721900000|2022-04-12 00:05:00|472.11|469.31|473.09|470.29|473.42|470.62|471.62|468.82|0
1649722200000|2022-04-12 00:10:00|473.25|470.45|473.66|470.86|474.4|471.6|473.09|470.29|0
1649722500000|2022-04-12 00:15:00|473.74|470.94|473.09|470.29|474.23|471.43|471.62|468.82|0
1649722800000|2022-04-12 00:20:00|472.92|470.12|472.52|469.72|473.58|470.78|471.94|469.14|0
1649723100000|2022-04-12 00:25:00|472.59|469.79|472.76|469.96|473.25|470.45|471.61|468.81|0
1649723400000|2022-04-12 00:30:00|472.59|469.79|473.24|470.44|473.57|470.77|471.94|469.14|0
1649723700000|2022-04-12 00:35:00|473.08|470.28|473.73|470.93|474.06|471.26|472.43|469.63|0
1649724000000|2022-04-12 00:40:00|473.57|470.77|474.39|471.59|474.39|471.59|473.57|470.77|0
1649724300000|2022-04-12 00:45:00|475.53|472.73|476.35|473.55|476.68|473.88|475.53|472.73|0
1649724600000|2022-04-12 00:50:00|476.19|473.39|478.32|475.52|478.49|475.69|476.19|473.39|0
1649724900000|2022-04-12 00:55:00|478.81|476.01|480.79|477.99|481.45|478.65|478.32|475.52|0
1649725200000|2022-04-12 01:00:00|480.95|478.15|480.46|477.66|481.61|478.81|479.96|477.16|0
1649725500000|2022-04-12 01:05:00|480.54|477.74|480.62|477.82|481.28|478.48|480.29|477.49|0
1649725800000|2022-04-12 01:10:00|480.79|477.99|481.11|478.31|481.28|478.48|480.79|477.99|0
1649726100000|2022-04-12 01:15:00|480.95|478.15|481.11|478.31|481.28|478.48|480.29|477.49|0
1649726400000|2022-04-12 01:20:00|481.28|478.48|481.28|478.48|481.28|478.48|480.29|477.49|0
1649726700000|2022-04-12 01:25:00|481.77|478.97|482.43|479.63|483.09|480.29|481.61|478.81|0
1649727000000|2022-04-12 01:30:00|482.1|479.3|481.93|479.13|482.76|479.96|480.78|477.98|0
1649727300000|2022-04-12 01:35:00|481.77|478.97|482.26|479.46|482.43|479.63|480.78|477.98|0
1649727600000|2022-04-12 01:40:00|482.35|479.55|482.43|479.63|483.59|480.79|481.93|479.13|0
1649727900000|2022-04-12 01:45:00|482.59|479.79|482.92|480.12|483.25|480.45|482.09|479.29|0
1649728200000|2022-04-12 01:50:00|483.01|480.21|484.74|481.94|484.74|481.94|482.75|479.95|0
1649728500000|2022-04-12 01:55:00|484.58|481.78|484.57|481.77|485.07|482.27|483.91|481.11|0
1649728800000|2022-04-12 02:00:00|484.41|481.61|484.9|482.1|484.9|482.1|483.91|481.11|0
1649729100000|2022-04-12 02:05:00|484.82|482.02|483.24|480.44|484.9|482.1|483.24|480.44|0
1649729400000|2022-04-12 02:10:00|483.08|480.28|482.91|480.11|483.24|480.44|482.42|479.62|0
1649729700000|2022-04-12 02:15:00|482.75|479.95|483.9|481.1|484.07|481.27|482.42|479.62|0
1649730000000|2022-04-12 02:20:00|483.82|481.02|484.4|481.6|484.57|481.77|483.24|480.44|0
1649730300000|2022-04-12 02:25:00|484.49|481.69|483.73|480.93|484.73|481.93|483.57|480.77|0
1649730600000|2022-04-12 02:30:00|483.57|480.77|482.24|479.44|483.73|480.93|481.75|478.95|0
1649730900000|2022-04-12 02:35:00|482.33|479.53|483.07|480.27|483.07|480.27|481.75|478.95|0
1649731200000|2022-04-12 02:40:00|482.9|480.1|482.49|479.69|483.07|480.27|482.41|479.61|0
1649731500000|2022-04-12 02:45:00|482.41|479.61|482.4|479.6|482.74|479.94|482.4|479.6|0
1649731800000|2022-04-12 02:50:00|482.49|479.69|482.4|479.6|482.9|480.1|482.4|479.6|0
1649732100000|2022-04-12 02:55:00|482.57|479.77|482.57|479.77|483.06|480.26|482.4|479.6|0
1649732400000|2022-04-12 03:00:00|482.4|479.6|482.23|479.43|482.57|479.77|481.41|478.61|0
1649732700000|2022-04-12 03:05:00|482.4|479.6|482.48|479.68|482.89|480.09|482.23|479.43|0
1649733000000|2022-04-12 03:10:00|482.56|479.76|482.48|479.68|483.22|480.42|482.4|479.6|0
1649733300000|2022-04-12 03:15:00|482.4|479.6|484.71|481.91|485.04|482.24|482.23|479.43|0
1649733600000|2022-04-12 03:20:00|484.88|482.08|484.71|481.91|485.21|482.41|484.38|481.58|0
1649733900000|2022-04-12 03:25:00|484.54|481.74|484.54|481.74|484.63|481.83|484.05|481.25|0
1649734200000|2022-04-12 03:30:00|484.71|481.91|484.54|481.74|484.71|481.91|483.22|480.42|0
1649734500000|2022-04-12 03:35:00|484.38|481.58|484.04|481.24|485.04|482.24|483.8|481|0
1649734800000|2022-04-12 03:40:00|484.21|481.41|484.54|481.74|484.7|481.9|484.04|481.24|0
1649735100000|2022-04-12 03:45:00|484.37|481.57|484.54|481.74|484.7|481.9|484.04|481.24|0
1649735400000|2022-04-12 03:50:00|484.37|481.57|484.53|481.73|485.03|482.23|484.04|481.24|0
1649735700000|2022-04-12 03:55:00|484.37|481.57|484.86|482.06|485.36|482.56|484.37|481.57|0
1649736000000|2022-04-12 04:00:00|484.78|481.98|484.7|481.9|485.03|482.23|484.03|481.23|0
1649736300000|2022-04-12 04:05:00|484.62|481.82|485.28|482.48|485.36|482.56|484.03|481.23|0
1649736600000|2022-04-12 04:10:00|485.19|482.39|485.03|482.23|485.19|482.39|484.69|481.89|0
1649736900000|2022-04-12 04:15:00|485.11|482.31|485.02|482.22|485.11|482.31|484.69|481.89|0
1649737200000|2022-04-12 04:20:00|484.86|482.06|484.86|482.06|485.02|482.22|484.69|481.89|0
1649737500000|2022-04-12 04:25:00|485.02|482.22|487.01|484.21|487.35|484.55|484.94|482.14|0
1649737800000|2022-04-12 04:30:00|487.18|484.38|486.77|483.97|487.18|484.38|486.35|483.55|0
1649738100000|2022-04-12 04:35:00|486.85|484.05|486.68|483.88|487.1|484.3|486.34|483.54|0
1649738400000|2022-04-12 04:40:00|486.51|483.71|487.09|484.29|487.34|484.54|486.51|483.71|0
1649738700000|2022-04-12 04:45:00|487.17|484.37|487.34|484.54|487.43|484.63|486.84|484.04|0
1649739000000|2022-04-12 04:50:00|487.43|484.63|487.17|484.37|487.43|484.63|487.01|484.21|0
1649739300000|2022-04-12 04:55:00|487.26|484.46|487.17|484.37|487.67|484.87|487.17|484.37|0
1649739600000|2022-04-12 05:00:00|487|484.2|487.67|484.87|488|485.2|486.34|483.54|0
1649739900000|2022-04-12 05:05:00|487.83|485.03|487.16|484.36|488.32|485.52|486.67|483.87|0
1649740200000|2022-04-12 05:10:00|487|484.2|485.26|482.46|487.33|484.53|485.26|482.46|0
1649740500000|2022-04-12 05:15:00|485.17|482.37|482.2|479.4|485.34|482.54|482.2|479.4|0
1649740800000|2022-04-12 05:20:00|482.03|479.23|484.18|481.38|484.18|481.38|481.87|479.07|0
1649741100000|2022-04-12 05:25:00|484.01|481.21|485|482.2|485|482.2|484.01|481.21|0
1649741400000|2022-04-12 05:30:00|484.84|482.04|484.34|481.54|485.17|482.37|484.17|481.37|0
1649741700000|2022-04-12 05:35:00|484.17|481.37|482.52|479.72|485.17|482.37|482.52|479.72|0
1649742000000|2022-04-12 05:40:00|482.69|479.89|482.85|480.05|484.01|481.21|482.36|479.56|0
1649742300000|2022-04-12 05:45:00|483.01|480.21|483.34|480.54|484.17|481.37|482.85|480.05|0
1649742600000|2022-04-12 05:50:00|483.43|480.63|483.01|480.21|483.84|481.04|482.44|479.64|0
1649742900000|2022-04-12 05:55:00|483.18|480.38|484.25|481.45|484.5|481.7|483.01|480.21|0
1649743200000|2022-04-12 06:00:00|484.42|481.62|485.98|483.18|487.06|484.26|483.01|480.21|0
1649743500000|2022-04-12 06:05:00|485.82|483.02|484|481.2|486.64|483.84|484|481.2|0
1649743800000|2022-04-12 06:10:00|484.16|481.36|483.17|480.37|484.16|481.36|483|480.2|0
1649744100000|2022-04-12 06:15:00|483.26|480.46|482.84|480.04|483.99|481.19|482.84|480.04|0
1649744400000|2022-04-12 06:20:00|482.92|480.12|484.32|481.52|484.32|481.52|482.84|480.04|0
1649744700000|2022-04-12 06:25:00|484.16|481.36|483.16|480.36|484.24|481.44|483.16|480.36|0
1649745000000|2022-04-12 06:30:00|483.33|480.53|483.16|480.36|483.99|481.19|483|480.2|0
1649745300000|2022-04-12 06:35:00|483|480.2|479.7|476.9|483|480.2|479.21|476.41|0
1649745600000|2022-04-12 06:40:00|479.87|477.07|481.27|478.47|481.35|478.55|479.21|476.41|0
1649745900000|2022-04-12 06:45:00|481.35|478.55|481.84|479.04|482.66|479.86|480.69|477.89|0
1649746200000|2022-04-12 06:50:00|481.67|478.87|482|479.2|482.5|479.7|481.51|478.71|0
1649746500000|2022-04-12 06:55:00|482.5|479.7|480.68|477.88|482.99|480.19|480.68|477.88|0
1649746800000|2022-04-12 07:00:00|480.85|478.05|483.81|481.01|483.81|481.01|479.7|476.9|0
1649747100000|2022-04-12 07:05:00|483.94|481.54|480.81|478.41|485.6|483.2|479.49|477.09|0
1649747400000|2022-04-12 07:10:00|481.14|478.74|479.32|476.92|481.48|479.08|477.5|475.1|0
1649747700000|2022-04-12 07:15:00|479.16|476.76|482.47|480.07|484.13|481.73|479.16|476.76|0
1649748000000|2022-04-12 07:20:00|482.63|480.23|481.47|479.07|485.63|483.23|481.14|478.74|0
1649748300000|2022-04-12 07:25:00|481.8|479.4|481.47|479.07|483.13|480.73|480.14|477.74|0
1649748600000|2022-04-12 07:30:00|481.64|479.24|484.29|481.89|485.61|483.21|481.64|479.24|0
1649748900000|2022-04-12 07:35:00|484.45|482.05|485.45|483.05|487.28|484.88|484.12|481.72|0
1649749200000|2022-04-12 07:40:00|485.78|483.38|487.11|484.71|487.94|485.54|485.11|482.71|0
1649749500000|2022-04-12 07:45:00|487.61|485.21|482.79|480.39|487.77|485.37|482.79|480.39|0
1649749800000|2022-04-12 07:50:00|482.96|480.56|482.21|479.81|484.78|482.38|481.13|478.73|0
1649750100000|2022-04-12 07:55:00|481.96|479.56|481.96|479.56|482.29|479.89|480.8|478.4|0
1649750400000|2022-04-12 08:00:00|481.71|479.31|482.29|479.89|482.79|480.39|480.14|477.74|0
1649750700000|2022-04-12 08:05:00|482.37|479.97|481.29|478.89|482.95|480.55|481.13|478.73|0
1649751000000|2022-04-12 08:10:00|481.13|478.73|479.81|477.41|481.46|479.06|479.64|477.24|0
1649751300000|2022-04-12 08:15:00|479.64|477.24|479.64|477.24|480.14|477.74|478.32|475.92|0
1649751600000|2022-04-12 08:20:00|479.15|476.75|477.42|475.02|479.31|476.91|477.01|474.61|0
1649751900000|2022-04-12 08:25:00|477.5|475.1|477.42|475.02|479.47|477.07|477|474.6|0
1649752200000|2022-04-12 08:30:00|477.5|475.1|475.28|472.88|478.08|475.68|474.87|472.47|0
1649752500000|2022-04-12 08:35:00|475.12|472.72|473.23|470.83|475.12|472.72|472.58|470.18|0
1649752800000|2022-04-12 08:40:00|473.07|470.67|472.99|470.59|473.23|470.83|471.92|469.52|0
1649753100000|2022-04-12 08:45:00|472.9|470.5|472.08|469.68|473.39|470.99|471.1|468.7|0
1649753400000|2022-04-12 08:50:00|472.25|469.85|470.78|468.38|472.25|469.85|470.21|467.81|0
1649753700000|2022-04-12 08:55:00|470.7|468.3|472.36|469.96|475.06|472.66|470.45|468.05|0
1649754000000|2022-04-12 09:00:00|472.29|469.89|474.23|471.83|474.39|471.99|471.71|469.31|0
1649754300000|2022-04-12 09:05:00|474.39|471.99|472.43|470.03|474.39|471.99|471.78|469.38|0
1649754600000|2022-04-12 09:10:00|472.6|470.2|474.8|472.4|475.37|472.97|472.27|469.87|0
1649754900000|2022-04-12 09:15:00|474.88|472.48|474.39|471.99|475.53|473.13|473.9|471.5|0
1649755200000|2022-04-12 09:20:00|474.55|472.15|474.71|472.31|476.18|473.78|474.31|471.91|0
1649755500000|2022-04-12 09:25:00|474.88|472.48|473.4|471|475.2|472.8|473.08|470.68|0
1649755800000|2022-04-12 09:30:00|473.57|471.17|472.91|470.51|474.06|471.66|471.77|469.37|0
1649756100000|2022-04-12 09:35:00|472.84|470.44|472.1|469.7|473.4|471|471.61|469.21|0
1649756400000|2022-04-12 09:40:00|472.02|469.62|471.28|468.88|472.1|469.7|471.28|468.88|0
1649756700000|2022-04-12 09:45:00|471.12|468.72|472.58|470.18|472.91|470.51|470.72|468.32|0
1649757000000|2022-04-12 09:50:00|472.5|470.1|469.98|467.58|472.5|470.1|469.98|467.58|0
1649757300000|2022-04-12 09:55:00|470.14|467.74|471.6|469.2|471.76|469.36|469.49|467.09|0
1649757600000|2022-04-12 10:00:00|471.69|469.29|470.79|468.39|471.93|469.53|469.65|467.25|0
1649757900000|2022-04-12 10:05:00|470.95|468.55|471.03|468.63|472.25|469.85|470.62|468.22|0
1649758200000|2022-04-12 10:10:00|471.11|468.71|471.6|469.2|472.01|469.61|469.81|467.41|0
1649758500000|2022-04-12 10:15:00|471.76|469.36|473.06|470.66|473.06|470.66|471.43|469.03|0
1649758800000|2022-04-12 10:20:00|472.9|470.5|472.82|470.42|473.63|471.23|472.25|469.85|0
1649759100000|2022-04-12 10:25:00|472.9|470.5|471.43|469.03|473.87|471.47|471.35|468.95|0
1649759400000|2022-04-12 10:30:00|471.59|469.19|470.78|468.38|472.24|469.84|470.61|468.21|0
1649759700000|2022-04-12 10:35:00|470.29|467.89|468.99|466.59|470.29|467.89|468.18|465.78|0
1649760000000|2022-04-12 10:40:00|469.15|466.75|468.99|466.59|470.45|468.05|468.66|466.26|0
1649760300000|2022-04-12 10:45:00|468.82|466.42|469.8|467.4|470.28|467.88|468.66|466.26|0
1649760600000|2022-04-12 10:50:00|469.72|467.32|468.98|466.58|469.8|467.4|468.98|466.58|0
1649760900000|2022-04-12 10:55:00|468.82|466.42|470.61|468.21|470.77|468.37|468.66|466.26|0
1649761200000|2022-04-12 11:00:00|470.77|468.37|470.77|468.37|471.09|468.69|469.79|467.39|0
1649761500000|2022-04-12 11:05:00|470.93|468.53|471.74|469.34|471.74|469.34|470.36|467.96|0
1649761800000|2022-04-12 11:10:00|471.9|469.5|472.88|470.48|473.04|470.64|471.74|469.34|0
1649762100000|2022-04-12 11:15:00|472.72|470.32|472.39|469.99|474.18|471.78|472.06|469.66|0
1649762400000|2022-04-12 11:20:00|472.55|470.15|472.22|469.82|472.55|470.15|471.09|468.69|0
1649762700000|2022-04-12 11:25:00|472.39|469.99|470.43|468.03|472.55|470.15|470.27|467.87|0
1649763000000|2022-04-12 11:30:00|470.27|467.87|469.29|466.89|470.43|468.03|468.81|466.41|0
1649763300000|2022-04-12 11:35:00|469.46|467.06|469.45|467.05|470.59|468.19|468.65|466.25|0
1649763600000|2022-04-12 11:40:00|469.62|467.22|469.29|466.89|471.24|468.84|468.48|466.08|0
1649763900000|2022-04-12 11:45:00|469.13|466.73|468.64|466.24|469.13|466.73|468.15|465.75|0
1649764200000|2022-04-12 11:50:00|468.56|466.16|468.48|466.08|468.8|466.4|467.83|465.43|0
1649764500000|2022-04-12 11:55:00|468.64|466.24|467.99|465.59|469.29|466.89|467.83|465.43|0
1649764800000|2022-04-12 12:00:00|467.83|465.43|467.99|465.59|469.28|466.88|467.82|465.42|0
1649765100000|2022-04-12 12:05:00|467.82|465.42|464.91|462.51|467.99|465.59|464.59|462.19|0
1649765400000|2022-04-12 12:10:00|465.08|462.68|464.91|462.51|465.72|463.32|464.59|462.19|0
1649765700000|2022-04-12 12:15:00|465.07|462.67|466.04|463.64|466.12|463.72|464.59|462.19|0
1649766000000|2022-04-12 12:20:00|465.88|463.48|466.04|463.64|466.52|464.12|465.23|462.83|0
1649766300000|2022-04-12 12:25:00|465.96|463.56|468.5|466.1|468.5|466.1|465.96|463.56|0
1649766600000|2022-04-12 12:30:00|463.03|460.63|447.99|445.59|463.03|460.63|447.99|445.59|0
1649766900000|2022-04-12 12:35:00|448.3|445.9|450.52|448.12|452.27|449.87|448.3|445.9|0
1649767200000|2022-04-12 12:40:00|450.68|448.28|445.46|443.06|451.15|448.75|444.35|441.95|0
1649767500000|2022-04-12 12:45:00|445.22|442.82|441.06|438.66|445.22|442.82|440.74|438.34|0
1649767800000|2022-04-12 12:50:00|441.21|438.81|438.55|436.15|443.25|440.85|438.55|436.15|0
1649768100000|2022-04-12 12:55:00|438.4|436|439.49|437.09|439.96|437.56|436.21|433.81|0
1649768400000|2022-04-12 13:00:00|439.64|437.24|440.74|438.34|440.9|438.5|439.49|437.09|0
1649768700000|2022-04-12 13:05:00|440.66|438.26|444.03|441.63|445.45|443.05|439.49|437.09|0
1649769000000|2022-04-12 13:10:00|444.35|441.95|447.34|444.94|447.5|445.1|444.35|441.95|0
1649769300000|2022-04-12 13:15:00|447.18|444.78|447.02|444.62|447.81|445.41|445.45|443.05|0
1649769600000|2022-04-12 13:20:00|446.71|444.31|449.55|447.15|450.35|447.95|446.55|444.15|0
1649769900000|2022-04-12 13:25:00|449.71|447.31|450.66|448.26|450.66|448.26|447.81|445.41|0
1649770200000|2022-04-12 13:30:00|449.87|447.47|452.89|450.49|454.96|452.56|449.87|447.47|0
1649770500000|2022-04-12 13:35:00|451.93|449.53|446.7|444.3|454.8|452.4|445.12|442.72|0
1649770800000|2022-04-12 13:40:00|445.75|443.35|444.65|442.25|450.58|448.18|444.18|441.78|0
1649771100000|2022-04-12 13:45:00|444.18|441.78|441.97|439.57|445.75|443.35|440.57|438.17|0
1649771400000|2022-04-12 13:50:00|442.13|439.73|437.63|435.23|442.29|439.89|435.54|433.14|0
1649771700000|2022-04-12 13:55:00|437.71|435.31|439.57|437.17|441.13|438.73|437.71|435.31|0
1649772000000|2022-04-12 14:00:00|439.42|437.02|441.75|439.35|443.63|441.23|438.33|435.93|0
1649772300000|2022-04-12 14:05:00|441.83|439.43|443|440.6|445.19|442.79|441.75|439.35|0
1649772600000|2022-04-12 14:10:00|441.44|439.04|441.28|438.88|444.09|441.69|440.97|438.57|0
1649772900000|2022-04-12 14:15:00|441.2|438.8|446.44|444.04|446.76|444.36|440.66|438.26|0
1649773200000|2022-04-12 14:20:00|445.97|443.57|445.34|442.94|446.6|444.2|442.53|440.13|0
1649773500000|2022-04-12 14:25:00|445.19|442.79|448.96|446.56|448.96|446.56|444.71|442.31|0
1649773800000|2022-04-12 14:30:00|448.64|446.24|448.41|446.01|450.69|448.29|447.85|445.45|0
1649774100000|2022-04-12 14:35:00|448.01|445.61|452.75|450.35|453.38|450.98|447.22|444.82|0
1649774400000|2022-04-12 14:40:00|452.91|450.51|452.75|450.35|454.49|452.09|451.48|449.08|0
1649774700000|2022-04-12 14:45:00|452.91|450.51|454.51|452.11|455.07|452.67|449.13|446.73|0
1649775000000|2022-04-12 14:50:00|454.43|452.03|454.75|452.35|457.3|454.9|454.27|451.87|0
1649775300000|2022-04-12 14:55:00|454.9|452.5|454.9|452.5|456.34|453.94|453.47|451.07|0
1649775600000|2022-04-12 15:00:00|455.06|452.66|452.68|450.28|457.13|454.73|452.04|449.64|0
1649775900000|2022-04-12 15:05:00|452.6|450.2|456.33|453.93|456.81|454.41|452.2|449.8|0
1649776200000|2022-04-12 15:10:00|456.17|453.77|453.47|451.07|456.81|454.41|453.15|450.75|0
1649776500000|2022-04-12 15:15:00|452.99|450.59|450.22|447.82|453.78|451.38|450.14|447.74|0
1649776800000|2022-04-12 15:20:00|449.98|447.58|448.87|446.47|450.38|447.98|447.77|445.37|0
1649777100000|2022-04-12 15:25:00|448.24|445.84|444.09|441.69|448.4|446|442.74|440.34|0
1649777400000|2022-04-12 15:30:00|443.69|441.29|442.43|440.03|443.69|441.29|441.17|438.77|0
1649777700000|2022-04-12 15:35:00|441.96|439.56|445.34|442.94|445.89|443.49|441.17|438.77|0
1649778000000|2022-04-12 15:40:00|445.26|442.86|444.79|442.39|446.05|443.65|443.84|441.44|0
1649778300000|2022-04-12 15:45:00|444.63|442.23|446.2|443.8|446.84|444.44|444|441.6|0
1649778600000|2022-04-12 15:50:00|445.81|443.41|444.78|442.38|447.94|445.54|444.15|441.75|0
1649778900000|2022-04-12 15:55:00|444.47|442.07|446.52|444.12|447.39|444.99|443.99|441.59|0
1649779200000|2022-04-12 16:00:00|446.2|443.8|448.49|446.09|448.73|446.33|445.88|443.48|0
1649779500000|2022-04-12 16:05:00|448.41|446.01|451.11|448.71|452.06|449.66|447.46|445.06|0
1649779800000|2022-04-12 16:10:00|450.95|448.55|452.06|449.66|453.5|451.1|450.95|448.55|0
1649780100000|2022-04-12 16:15:00|451.58|449.18|450.15|447.75|452.7|450.3|447.14|444.74|0
1649780400000|2022-04-12 16:20:00|450.63|448.23|454.93|452.53|455.09|452.69|450.63|448.23|0
1649780700000|2022-04-12 16:25:00|455.25|452.85|458.29|455.89|459.1|456.7|455.25|452.85|0
1649781000000|2022-04-12 16:30:00|458.93|456.53|458.93|456.53|458.93|456.53|456.37|453.97|0
1649781300000|2022-04-12 16:35:00|459.25|456.85|457.65|455.25|459.25|456.85|456.68|454.28|0
1649781600000|2022-04-12 16:40:00|457.49|455.09|459.89|457.49|460.7|458.3|456.68|454.28|0
1649781900000|2022-04-12 16:45:00|459.57|457.17|458.28|455.88|461.83|459.43|458.12|455.72|0
1649782200000|2022-04-12 16:50:00|458.45|456.05|457.16|454.76|458.45|456.05|454.6|452.2|0
1649782500000|2022-04-12 16:55:00|457|454.6|456.6|454.2|457.16|454.76|455.56|453.16|0
1649782800000|2022-04-12 17:00:00|456.84|454.44|459.97|457.57|461.34|458.94|455.4|453|0
1649783100000|2022-04-12 17:05:00|459.16|456.76|459.24|456.84|460.77|458.37|457.71|455.31|0
1649783400000|2022-04-12 17:10:00|459.48|457.08|455.62|453.22|459.48|457.08|453.86|451.46|0
1649783700000|2022-04-12 17:15:00|455.94|453.54|455.54|453.14|458.19|455.79|455.3|452.9|0
1649784000000|2022-04-12 17:20:00|455.46|453.06|456.1|453.7|457.47|455.07|451.94|449.54|0
1649784300000|2022-04-12 17:25:00|456.34|453.94|458.19|455.79|458.51|456.11|455.94|453.54|0
1649784600000|2022-04-12 17:30:00|457.86|455.46|457.7|455.3|460.6|458.2|456.98|454.58|0
1649784900000|2022-04-12 17:35:00|457.86|455.46|459.56|457.16|459.73|457.33|454.49|452.09|0
1649785200000|2022-04-12 17:40:00|459.4|457|463.29|460.89|463.62|461.22|458.92|456.52|0
1649785500000|2022-04-12 17:45:00|463.45|461.05|464.75|462.35|465.9|463.5|462.8|460.4|0
1649785800000|2022-04-12 17:50:00|464.92|462.52|468.67|466.27|469.33|466.93|464.92|462.52|0
1649786100000|2022-04-12 17:55:00|468.84|466.44|470.15|467.75|471.62|469.22|467.97|465.57|0
1649786400000|2022-04-12 18:00:00|469.98|467.58|467.85|465.45|472.61|470.21|467.69|465.29|0
1649786700000|2022-04-12 18:05:00|468.18|465.78|467.52|465.12|468.51|466.11|465.4|463|0
1649787000000|2022-04-12 18:10:00|467.69|465.29|472.77|470.37|472.77|470.37|467.69|465.29|0
1649787300000|2022-04-12 18:15:00|472.94|470.54|478.24|475.84|479.07|476.67|472.94|470.54|0
1649787600000|2022-04-12 18:20:00|478.57|476.17|478.73|476.33|479.23|476.83|476.1|473.7|0
1649787900000|2022-04-12 18:25:00|478.9|476.5|479.97|477.57|480.22|477.82|477.91|475.51|0
1649788200000|2022-04-12 18:30:00|480.05|477.65|479.39|476.99|483.36|480.96|478.73|476.33|0
1649788500000|2022-04-12 18:35:00|479.88|477.48|479.55|477.15|481.04|478.64|476.75|474.35|0
1649788800000|2022-04-12 18:40:00|479.88|477.48|480.54|478.14|482.19|479.79|478.56|476.16|0
1649789100000|2022-04-12 18:45:00|480.21|477.81|477.57|475.17|480.21|477.81|475.27|472.87|0
1649789400000|2022-04-12 18:50:00|477.41|475.01|476.91|474.51|480.04|477.64|476.42|474.02|0
1649789700000|2022-04-12 18:55:00|476.58|474.18|478.06|475.66|478.72|476.32|475.11|472.71|0
1649790000000|2022-04-12 19:00:00|478.56|476.16|484.84|482.44|485.17|482.77|476.75|474.35|0
1649790300000|2022-04-12 19:05:00|484.67|482.27|489.17|486.77|489.33|486.93|483.68|481.28|0
1649790600000|2022-04-12 19:10:00|488.83|486.43|490.66|488.26|491.66|489.26|487.5|485.1|0
1649790900000|2022-04-12 19:15:00|490.74|488.34|488.49|486.09|491.49|489.09|488.49|486.09|0
1649791200000|2022-04-12 19:20:00|488.32|485.92|486.99|484.59|488.32|485.92|484.84|482.44|0
1649791500000|2022-04-12 19:25:00|487.49|485.09|490.82|488.42|493.32|490.92|487.49|485.09|0
1649791800000|2022-04-12 19:30:00|491.82|489.42|490.98|488.58|492.99|490.59|489.48|487.08|0
1649792100000|2022-04-12 19:35:00|491.65|489.25|484.67|482.27|492.15|489.75|483.84|481.44|0
1649792400000|2022-04-12 19:40:00|485|482.6|486.49|484.09|487.15|484.75|483.01|480.61|0
1649792700000|2022-04-12 19:45:00|488.48|486.08|481.89|479.49|488.48|486.08|479.4|477|0
1649793000000|2022-04-12 19:50:00|482.22|479.82|481.72|479.32|484.54|482.14|479.91|477.51|0
1649793300000|2022-04-12 19:55:00|481.06|478.66|482.05|479.65|483.21|480.81|479.41|477.01|0
1649793600000|2022-04-12 20:00:00|482.88|480.48|484.2|481.8|485.2|482.8|482.88|480.48|0
1649793900000|2022-04-12 20:05:00|483.54|481.14|478.92|476.52|484.37|481.97|478.92|476.52|0
1649794200000|2022-04-12 20:10:00|479.41|477.01|480.56|478.16|480.56|478.16|478.91|476.51|0
1649794500000|2022-04-12 20:15:00|480.76|477.96|480.43|477.63|481.26|478.46|480.26|477.46|0
1649794800000|2022-04-12 20:20:00|480.52|477.72|480.43|477.63|481.09|478.29|480.43|477.63|0
1649795100000|2022-04-12 20:25:00|480.26|477.46|479.93|477.13|480.59|477.79|479.77|476.97|0
1649795400000|2022-04-12 20:30:00|479.77|476.97|479.93|477.13|479.93|477.13|479.27|476.47|0
1649795700000|2022-04-12 20:35:00|479.76|476.96|479.93|477.13|480.09|477.29|479.76|476.96|0
1649796000000|2022-04-12 20:40:00|479.85|477.05|480.26|477.46|480.26|477.46|479.76|476.96|0
1649796300000|2022-04-12 20:45:00|480.42|477.62|481.08|478.28|481.24|478.44|480.25|477.45|0
1649796600000|2022-04-12 20:50:00|481.24|478.44|480.17|477.37|481.24|478.44|480.09|477.29|0
1649796900000|2022-04-12 20:55:00|480.25|477.45|481|478.2|481.08|478.28|479.92|477.12|0
1649797200000|2022-04-12 21:00:00|481.08|478.28|480.72|477.92|481.08|478.28|480.6|477.8|0
1649797500000|2022-04-12 21:05:00|480.6|477.8|480.74|477.94|480.74|477.94|480.6|477.8|0
1649797800000|2022-04-12 21:10:00|480.76|477.96|480.74|477.94|480.76|477.96|480.74|477.94|0
1649798100000|2022-04-12 21:15:00|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1649798400000|2022-04-12 21:20:00|480.67|477.87|480.64|477.84|480.74|477.94|480.52|477.72|0
1649798700000|2022-04-12 21:25:00|480.49|477.69|480.54|477.74|480.64|477.84|480.4|477.6|0
1649799000000|2022-04-12 21:30:00|480.56|477.76|480.9|478.1|481.09|478.29|480.56|477.76|0
1649799300000|2022-04-12 21:35:00|480.97|478.17|480.42|477.62|480.97|478.17|480.42|477.62|0
1649799600000|2022-04-12 21:40:00|480.41|477.61|480.56|477.76|480.92|478.12|480.41|477.61|0
1649799900000|2022-04-12 21:45:00|480.68|477.88|480.7|477.9|480.85|478.05|480.44|477.64|0
1649800200000|2022-04-12 21:50:00|480.95|478.15|480.67|477.87|480.95|478.15|480.6|477.8|0
1649800500000|2022-04-12 21:55:00|480.58|477.78|480.53|477.73|480.77|477.97|480.45|477.65|0
1649800800000|2022-04-12 22:00:00|479.82|477.02|479.24|476.44|480.23|477.43|478.75|475.95|0
1649801100000|2022-04-12 22:05:00|479.33|476.53|478.74|475.94|479.4|476.6|478.42|475.62|0
1649801400000|2022-04-12 22:10:00|478.67|475.87|479.32|476.52|479.4|476.6|478.09|475.29|0
1649801700000|2022-04-12 22:15:00|479.24|476.44|480.88|478.08|481.3|478.5|479.24|476.44|0
1649802000000|2022-04-12 22:20:00|480.8|478|481.21|478.41|481.96|479.16|480.39|477.59|0
1649802300000|2022-04-12 22:25:00|481.13|478.33|481.21|478.41|481.54|478.74|480.88|478.08|0
1649802600000|2022-04-12 22:30:00|481.04|478.24|480.22|477.42|481.04|478.24|480.14|477.34|0
1649802900000|2022-04-12 22:35:00|480.05|477.25|479.72|476.92|480.05|477.25|479.06|476.26|0
1649803200000|2022-04-12 22:40:00|479.56|476.76|479.39|476.59|479.64|476.84|479.23|476.43|0
1649803500000|2022-04-12 22:45:00|479.31|476.51|479.06|476.26|479.72|476.92|479.06|476.26|0
1649803800000|2022-04-12 22:50:00|478.9|476.1|477.74|474.94|478.9|476.1|477.74|474.94|0
1649804100000|2022-04-12 22:55:00|477.91|475.11|477.08|474.28|477.91|475.11|477.08|474.28|0
1649804400000|2022-04-12 23:00:00|477.25|474.45|476.26|473.46|477.33|474.53|476.26|473.46|0
1649804700000|2022-04-12 23:05:00|476.43|473.63|475.77|472.97|476.59|473.79|475.77|472.97|0
1649805000000|2022-04-12 23:10:00|475.93|473.13|476.26|473.46|476.26|473.46|475.77|472.97|0
1649805300000|2022-04-12 23:15:00|476.34|473.54|475.93|473.13|476.75|473.95|475.76|472.96|0
1649805600000|2022-04-12 23:20:00|476.09|473.29|476.42|473.62|476.75|473.95|476.09|473.29|0
1649805900000|2022-04-12 23:25:00|476.25|473.45|476.09|473.29|476.42|473.62|475.68|472.88|0
1649806200000|2022-04-12 23:30:00|476.01|473.21|476.74|473.94|476.74|473.94|475.92|473.12|0
1649806500000|2022-04-12 23:35:00|476.91|474.11|477.23|474.43|477.23|474.43|475.92|473.12|0
1649806800000|2022-04-12 23:40:00|477.07|474.27|476.08|473.28|477.07|474.27|475.92|473.12|0
1649807100000|2022-04-12 23:45:00|475.92|473.12|474.93|472.13|475.92|473.12|474.93|472.13|0
1649807400000|2022-04-12 23:50:00|474.77|471.97|474.11|471.31|474.77|471.97|473.62|470.82|0
1649807700000|2022-04-12 23:55:00|473.95|471.15|473.46|470.66|474.28|471.48|473.46|470.66|0
1649808000000|2022-04-13 00:00:00|473.62|470.82|473.29|470.49|473.79|470.99|472.64|469.84|0
1649808300000|2022-04-13 00:05:00|473.13|470.33|472.96|470.16|473.78|470.98|472.64|469.84|0
1649808600000|2022-04-13 00:10:00|472.8|470|473.45|470.65|473.62|470.82|472.8|470|0
1649808900000|2022-04-13 00:15:00|473.29|470.49|473.29|470.49|473.78|470.98|472.8|470|0
1649809200000|2022-04-13 00:20:00|473.45|470.65|473.29|470.49|473.61|470.81|473.29|470.49|0
1649809500000|2022-04-13 00:25:00|473.45|470.65|474.43|471.63|474.76|471.96|473.45|470.65|0
1649809800000|2022-04-13 00:30:00|474.27|471.47|473.61|470.81|474.76|471.96|473.28|470.48|0
1649810100000|2022-04-13 00:35:00|473.45|470.65|472.95|470.15|473.61|470.81|472.46|469.66|0
1649810400000|2022-04-13 00:40:00|473.04|470.24|472.46|469.66|473.28|470.48|472.46|469.66|0
1649810700000|2022-04-13 00:45:00|472.3|469.5|471.65|468.85|472.3|469.5|470.99|468.19|0
1649811000000|2022-04-13 00:50:00|471.48|468.68|471.81|469.01|471.97|469.17|471.32|468.52|0
1649811300000|2022-04-13 00:55:00|471.73|468.93|471.15|468.35|471.97|469.17|470.99|468.19|0
1649811600000|2022-04-13 01:00:00|471.24|468.44|471.31|468.51|471.48|468.68|470.66|467.86|0
1649811900000|2022-04-13 01:05:00|471.24|468.44|471.15|468.35|471.48|468.68|470.66|467.86|0
1649812200000|2022-04-13 01:10:00|470.99|468.19|470.98|468.18|471.15|468.35|470.33|467.53|0
1649812500000|2022-04-13 01:15:00|470.82|468.02|471.31|468.51|471.64|468.84|470.82|468.02|0
1649812800000|2022-04-13 01:20:00|471.47|468.67|470.82|468.02|471.8|469|470.66|467.86|0
1649813100000|2022-04-13 01:25:00|470.9|468.1|471.14|468.34|471.31|468.51|470.74|467.94|0
1649813400000|2022-04-13 01:30:00|471.31|468.51|471.14|468.34|471.63|468.83|470|467.2|0
1649813700000|2022-04-13 01:35:00|470.98|468.18|471.14|468.34|471.47|468.67|470.98|468.18|0
1649814000000|2022-04-13 01:40:00|471.06|468.26|470.32|467.52|471.3|468.5|470.16|467.36|0
1649814300000|2022-04-13 01:45:00|470.16|467.36|471.3|468.5|471.46|468.66|469.51|466.71|0
1649814600000|2022-04-13 01:50:00|471.14|468.34|470.57|467.77|471.3|468.5|469.99|467.19|0
1649814900000|2022-04-13 01:55:00|470.48|467.68|470.64|467.84|470.89|468.09|469.67|466.87|0
1649815200000|2022-04-13 02:00:00|470.48|467.68|470.8|468|471.13|468.33|469.99|467.19|0
1649815500000|2022-04-13 02:05:00|470.64|467.84|469.66|466.86|470.8|468|469.34|466.54|0
1649815800000|2022-04-13 02:10:00|469.83|467.03|469.66|466.86|470.15|467.35|469.34|466.54|0
1649816100000|2022-04-13 02:15:00|469.5|466.7|469.66|466.86|469.99|467.19|469.34|466.54|0
1649816400000|2022-04-13 02:20:00|469.82|467.02|469.33|466.53|469.82|467.02|468.85|466.05|0
1649816700000|2022-04-13 02:25:00|469.49|466.69|469.33|466.53|469.82|467.02|469.01|466.21|0
1649817000000|2022-04-13 02:30:00|469.49|466.69|468.52|465.72|469.49|466.69|468.35|465.55|0
1649817300000|2022-04-13 02:35:00|468.68|465.88|469.16|466.36|469.16|466.36|468.19|465.39|0
1649817600000|2022-04-13 02:40:00|469|466.2|469.98|467.18|470.14|467.34|469|466.2|0
1649817900000|2022-04-13 02:45:00|469.81|467.01|469.32|466.52|470.14|467.34|469.32|466.52|0
1649818200000|2022-04-13 02:50:00|469.16|466.36|468.83|466.03|469.49|466.69|468.67|465.87|0
1649818500000|2022-04-13 02:55:00|468.76|465.96|469.32|466.52|469.48|466.68|468.51|465.71|0
1649818800000|2022-04-13 03:00:00|469.16|466.36|468.02|465.22|469.16|466.36|467.86|465.06|0
1649819100000|2022-04-13 03:05:00|468.18|465.38|468.34|465.54|468.5|465.7|467.04|464.24|0
1649819400000|2022-04-13 03:10:00|468.18|465.38|468.01|465.21|468.5|465.7|466.5|463.7|0
1649819700000|2022-04-13 03:15:00|468.18|465.38|467.85|465.05|468.34|465.54|467.85|465.05|0
1649820000000|2022-04-13 03:20:00|467.69|464.89|467.52|464.72|467.85|465.05|467.04|464.24|0
1649820300000|2022-04-13 03:25:00|467.69|464.89|467.36|464.56|467.85|465.05|467.36|464.56|0
1649820600000|2022-04-13 03:30:00|467.52|464.72|468.01|465.21|468.33|465.53|467.04|464.24|0
1649820900000|2022-04-13 03:35:00|468.09|465.29|467.28|464.48|468.17|465.37|467.2|464.4|0
1649821200000|2022-04-13 03:40:00|467.19|464.39|467.68|464.88|467.76|464.96|467.03|464.23|0
1649821500000|2022-04-13 03:45:00|467.76|464.96|467.35|464.55|467.76|464.96|467.19|464.39|0
1649821800000|2022-04-13 03:50:00|467.52|464.72|467.35|464.55|467.6|464.8|467.19|464.39|0
1649822100000|2022-04-13 03:55:00|467.51|464.71|467.35|464.55|467.68|464.88|467.35|464.55|0
1649822400000|2022-04-13 04:00:00|467.27|464.47|468|465.2|468.16|465.36|467.19|464.39|0
1649822700000|2022-04-13 04:05:00|467.84|465.04|467.35|464.55|468|465.2|467.18|464.38|0
1649823000000|2022-04-13 04:10:00|467.51|464.71|467.51|464.71|467.67|464.87|467.35|464.55|0
1649823300000|2022-04-13 04:15:00|467.67|464.87|467.34|464.54|467.83|465.03|467.34|464.54|0
1649823600000|2022-04-13 04:20:00|467.51|464.71|467.67|464.87|467.67|464.87|467.18|464.38|0
1649823900000|2022-04-13 04:25:00|467.83|465.03|468.8|466|468.96|466.16|467.83|465.03|0
1649824200000|2022-04-13 04:30:00|468.96|466.16|470.43|467.63|470.43|467.63|468.8|466|0
1649824500000|2022-04-13 04:35:00|470.26|467.46|470.26|467.46|471.24|468.44|470.1|467.3|0
1649824800000|2022-04-13 04:40:00|470.42|467.62|470.1|467.3|470.59|467.79|469.93|467.13|0
1649825100000|2022-04-13 04:45:00|469.93|467.13|469.28|466.48|470.1|467.3|469.28|466.48|0
1649825400000|2022-04-13 04:50:00|469.37|466.57|469.61|466.81|469.61|466.81|469.12|466.32|0
1649825700000|2022-04-13 04:55:00|469.44|466.64|468.79|465.99|469.44|466.64|468.79|465.99|0
1649826000000|2022-04-13 05:00:00|468.95|466.15|467.49|464.69|469.28|466.48|467.41|464.61|0
1649826300000|2022-04-13 05:05:00|467.65|464.85|467.81|465.01|468.3|465.5|467.65|464.85|0
1649826600000|2022-04-13 05:10:00|467.65|464.85|468.95|466.15|469.27|466.47|467.65|464.85|0
1649826900000|2022-04-13 05:15:00|468.79|465.99|467.65|464.85|468.87|466.07|467.65|464.85|0
1649827200000|2022-04-13 05:20:00|467.81|465.01|467.64|464.84|467.81|465.01|467|464.2|0
1649827500000|2022-04-13 05:25:00|467.81|465.01|468.13|465.33|468.62|465.82|467.81|465.01|0
1649827800000|2022-04-13 05:30:00|467.97|465.17|463.76|460.96|467.97|465.17|463.76|460.96|0
1649828100000|2022-04-13 05:35:00|463.6|460.8|463.11|460.31|464.56|461.76|461.66|458.86|0
1649828400000|2022-04-13 05:40:00|463.27|460.47|463.43|460.63|463.43|460.63|462.46|459.66|0
1649828700000|2022-04-13 05:45:00|463.59|460.79|461.98|459.18|463.59|460.79|461.98|459.18|0
1649829000000|2022-04-13 05:50:00|461.82|459.02|460.37|457.57|462.46|459.66|460.21|457.41|0
1649829300000|2022-04-13 05:55:00|460.21|457.41|459.4|456.6|460.53|457.73|459.24|456.44|0
1649829600000|2022-04-13 06:00:00|459.24|456.44|461.01|458.21|461.01|458.21|459.24|456.44|0
1649829900000|2022-04-13 06:05:00|460.85|458.05|462.78|459.98|462.94|460.14|460.85|458.05|0
1649830200000|2022-04-13 06:10:00|462.62|459.82|461.81|459.01|462.94|460.14|461.33|458.53|0
1649830500000|2022-04-13 06:15:00|461.97|459.17|460.84|458.04|462.54|459.74|460.84|458.04|0
1649830800000|2022-04-13 06:20:00|461|458.2|462.13|459.33|462.13|459.33|460.68|457.88|0
1649831100000|2022-04-13 06:25:00|462.05|459.25|462.77|459.97|462.93|460.13|461.64|458.84|0
1649831400000|2022-04-13 06:30:00|462.93|460.13|464.38|461.58|465.03|462.23|462.61|459.81|0
1649831700000|2022-04-13 06:35:00|464.54|461.74|465.35|462.55|465.35|462.55|463.57|460.77|0
1649832000000|2022-04-13 06:40:00|465.51|462.71|465.35|462.55|465.67|462.87|464.7|461.9|0
1649832300000|2022-04-13 06:45:00|465.19|462.39|464.95|462.15|465.67|462.87|464.38|461.58|0
1649832600000|2022-04-13 06:50:00|464.86|462.06|465.18|462.38|465.18|462.38|464.38|461.58|0
1649832900000|2022-04-13 06:55:00|465.34|462.54|465.83|463.03|466.64|463.84|465.34|462.54|0
1649833200000|2022-04-13 07:00:00|465.67|462.87|467.45|464.65|467.61|464.81|464.05|461.25|0
1649833500000|2022-04-13 07:05:00|466.76|464.36|470.5|468.1|470.99|468.59|466.2|463.8|0
1649833800000|2022-04-13 07:10:00|470.66|468.26|469.68|467.28|470.99|468.59|468.63|466.23|0
1649834100000|2022-04-13 07:15:00|469.77|467.37|468.54|466.14|470.17|467.77|466.76|464.36|0
1649834400000|2022-04-13 07:20:00|468.63|466.23|467.08|464.68|468.87|466.47|464.65|462.25|0
1649834700000|2022-04-13 07:25:00|466.92|464.52|467.08|464.68|468.05|465.65|465.78|463.38|0
1649835000000|2022-04-13 07:30:00|467|464.6|468.37|465.97|469.35|466.95|467|464.6|0
1649835300000|2022-04-13 07:35:00|468.21|465.81|466.18|463.78|468.37|465.97|465.54|463.14|0
1649835600000|2022-04-13 07:40:00|466.1|463.7|463.18|460.78|469.74|467.34|463.1|460.7|0
1649835900000|2022-04-13 07:45:00|463.1|460.7|462.77|460.37|463.75|461.35|462.29|459.89|0
1649836200000|2022-04-13 07:50:00|462.7|460.3|464.07|461.67|464.88|462.48|462.45|460.05|0
1649836500000|2022-04-13 07:55:00|464.23|461.83|464.88|462.48|465.69|463.29|463.42|461.02|0
1649836800000|2022-04-13 08:00:00|465.04|462.64|462.44|460.04|465.53|463.13|461.15|458.75|0
1649837100000|2022-04-13 08:05:00|462.53|460.13|460.99|458.59|462.53|460.13|460.02|457.62|0
1649837400000|2022-04-13 08:10:00|461.15|458.75|462.69|460.29|462.93|460.53|460.99|458.59|0
1649837700000|2022-04-13 08:15:00|462.76|460.36|462.93|460.53|462.93|460.53|461.31|458.91|0
1649838000000|2022-04-13 08:20:00|463.01|460.61|462.68|460.28|463.73|461.33|462.44|460.04|0
1649838300000|2022-04-13 08:25:00|462.6|460.2|464.22|461.82|464.87|462.47|462.6|460.2|0
1649838600000|2022-04-13 08:30:00|464.38|461.98|463.41|461.01|465.19|462.79|463.24|460.84|0
1649838900000|2022-04-13 08:35:00|463.33|460.93|464.54|462.14|464.7|462.3|463.33|460.93|0
1649839200000|2022-04-13 08:40:00|464.38|461.98|460.81|458.41|464.38|461.98|460.65|458.25|0
1649839500000|2022-04-13 08:45:00|460.49|458.09|459.52|457.12|460.65|458.25|459.04|456.64|0
1649839800000|2022-04-13 08:50:00|459.68|457.28|459.68|457.28|460.81|458.41|458.87|456.47|0
1649840100000|2022-04-13 08:55:00|459.52|457.12|460.49|458.09|460.97|458.57|458.87|456.47|0
1649840400000|2022-04-13 09:00:00|460.65|458.25|461.29|458.89|461.45|459.05|460.48|458.08|0
1649840700000|2022-04-13 09:05:00|461.38|458.98|460.64|458.24|461.94|459.54|460.48|458.08|0
1649841000000|2022-04-13 09:10:00|460.8|458.4|461.29|458.89|461.29|458.89|460.16|457.76|0
1649841300000|2022-04-13 09:15:00|461.61|459.21|462.58|460.18|463.15|460.75|461.61|459.21|0
1649841600000|2022-04-13 09:20:00|462.66|460.26|463.23|460.83|463.55|461.15|462.42|460.02|0
1649841900000|2022-04-13 09:25:00|463.06|460.66|463.55|461.15|463.87|461.47|462.58|460.18|0
1649842200000|2022-04-13 09:30:00|463.87|461.47|463.87|461.47|464.36|461.96|463.71|461.31|0
1649842500000|2022-04-13 09:35:00|463.79|461.39|467.28|464.88|467.77|465.37|463.71|461.31|0
1649842800000|2022-04-13 09:40:00|467.12|464.72|468.34|465.94|468.59|466.19|467.12|464.72|0
1649843100000|2022-04-13 09:45:00|468.42|466.02|468.58|466.18|469.4|467|467.77|465.37|0
1649843400000|2022-04-13 09:50:00|468.67|466.27|470.44|468.04|471.09|468.69|468.24|465.84|0
1649843700000|2022-04-13 09:55:00|470.6|468.2|474.19|471.79|474.36|471.96|470.44|468.04|0
1649844000000|2022-04-13 10:00:00|474.03|471.63|472.39|469.99|474.6|472.2|471.74|469.34|0
1649844300000|2022-04-13 10:05:00|472.56|470.16|473.37|470.97|473.7|471.3|472.06|469.66|0
1649844600000|2022-04-13 10:10:00|473.04|470.64|471.74|469.34|473.13|470.73|471.25|468.85|0
1649844900000|2022-04-13 10:15:00|471.57|469.17|472.22|469.82|473.04|470.64|470.84|468.44|0
1649845200000|2022-04-13 10:20:00|472.39|469.99|472.96|470.56|473.04|470.64|471.08|468.68|0
1649845500000|2022-04-13 10:25:00|472.88|470.48|472.38|469.98|473.2|470.8|471.57|469.17|0
1649845800000|2022-04-13 10:30:00|472.47|470.07|469.86|467.46|472.55|470.15|469.77|467.37|0
1649846100000|2022-04-13 10:35:00|469.77|467.37|467.82|465.42|470.42|468.02|467.5|465.1|0
1649846400000|2022-04-13 10:40:00|467.66|465.26|468.07|465.67|468.47|466.07|467.17|464.77|0
1649846700000|2022-04-13 10:45:00|468.14|465.74|469.69|467.29|470.26|467.86|467.17|464.77|0
1649847000000|2022-04-13 10:50:00|469.61|467.21|467.49|465.09|469.61|467.21|466.52|464.12|0
1649847300000|2022-04-13 10:55:00|467.41|465.01|466.35|463.95|467.49|465.09|466.03|463.63|0
1649847600000|2022-04-13 11:00:00|466.12|463.72|465.22|462.82|467|464.6|465.06|462.66|0
1649847900000|2022-04-13 11:05:00|465.06|462.66|464.09|461.69|465.06|462.66|463.28|460.88|0
1649848200000|2022-04-13 11:10:00|463.92|461.52|463.12|460.72|464.57|462.17|463.12|460.72|0
1649848500000|2022-04-13 11:15:00|463.04|460.64|463.92|461.52|464.49|462.09|463.04|460.64|0
1649848800000|2022-04-13 11:20:00|464.08|461.68|465.86|463.46|465.86|463.46|463.76|461.36|0
1649849100000|2022-04-13 11:25:00|465.7|463.3|465.21|462.81|467.08|464.68|465.05|462.65|0
1649849400000|2022-04-13 11:30:00|465.3|462.9|467.96|465.56|467.96|465.56|465.21|462.81|0
1649849700000|2022-04-13 11:35:00|467.8|465.4|468.77|466.37|469.1|466.7|467.31|464.91|0
1649850000000|2022-04-13 11:40:00|469.02|466.62|471.38|468.98|471.54|469.14|468.77|466.37|0
1649850300000|2022-04-13 11:45:00|471.22|468.82|472.19|469.79|472.19|469.79|470.73|468.33|0
1649850600000|2022-04-13 11:50:00|472.03|469.63|474.81|472.41|475.14|472.74|472.03|469.63|0
1649850900000|2022-04-13 11:55:00|474.97|472.57|477.43|475.03|478.75|476.35|474.97|472.57|0
1649851200000|2022-04-13 12:00:00|477.76|475.36|478.09|475.69|478.42|476.02|476.44|474.04|0
1649851500000|2022-04-13 12:05:00|478.75|476.35|480.72|478.32|480.72|478.32|477.59|475.19|0
1649851800000|2022-04-13 12:10:00|480.89|478.49|479.24|476.84|481.05|478.65|478.91|476.51|0
1649852100000|2022-04-13 12:15:00|479.73|477.33|478.08|475.68|480.72|478.32|477.59|475.19|0
1649852400000|2022-04-13 12:20:00|478.25|475.85|482.87|480.47|483.95|481.55|477.59|475.19|0
1649852700000|2022-04-13 12:25:00|482.7|480.3|482.04|479.64|484.19|481.79|481.21|478.81|0
1649853000000|2022-04-13 12:30:00|481.87|479.47|482.53|480.13|486.27|483.87|480.71|478.31|0
1649853300000|2022-04-13 12:35:00|482.37|479.97|481.37|478.97|483.86|481.46|481.04|478.64|0
1649853600000|2022-04-13 12:40:00|481.21|478.81|479.56|477.16|482.03|479.63|478.24|475.84|0
1649853900000|2022-04-13 12:45:00|479.39|476.99|480.54|478.14|481.04|478.64|478.73|476.33|0
1649854200000|2022-04-13 12:50:00|480.71|478.31|481.53|479.13|481.7|479.3|480.38|477.98|0
1649854500000|2022-04-13 12:55:00|481.7|479.3|484.84|482.44|484.84|482.44|481.53|479.13|0
1649854800000|2022-04-13 13:00:00|484.76|482.36|484.18|481.78|484.84|482.44|483.85|481.45|0
1649855100000|2022-04-13 13:05:00|483.84|481.44|487.5|485.1|487.66|485.26|483.84|481.44|0
1649855400000|2022-04-13 13:10:00|487.58|485.18|484.04|481.64|489.56|487.16|483.88|481.48|0
1649855700000|2022-04-13 13:15:00|483.88|481.48|481.55|479.15|484.21|481.81|481.39|478.99|0
1649856000000|2022-04-13 13:20:00|481.39|478.99|481.39|478.99|481.55|479.15|479.74|477.34|0
1649856300000|2022-04-13 13:25:00|481.55|479.15|484.12|481.72|484.54|482.14|481.55|479.15|0
1649856600000|2022-04-13 13:30:00|484.04|481.64|477.1|474.7|485.03|482.63|477.1|474.7|0
1649856900000|2022-04-13 13:35:00|476.77|474.37|475.93|473.53|477.95|475.55|474.12|471.72|0
1649857200000|2022-04-13 13:40:00|475.11|472.71|471.99|469.59|476.26|473.86|470.28|467.88|0
1649857500000|2022-04-13 13:45:00|471.5|469.1|469.86|467.46|472.97|470.57|468.89|466.49|0
1649857800000|2022-04-13 13:50:00|469.7|467.3|470.68|468.28|471.82|469.42|469.37|466.97|0
1649858100000|2022-04-13 13:55:00|470.35|467.95|476.74|474.34|477.07|474.67|470.19|467.79|0
1649858400000|2022-04-13 14:00:00|476.91|474.51|477.07|474.67|479.88|477.48|476.42|474.02|0
1649858700000|2022-04-13 14:05:00|476.91|474.51|480.54|478.14|480.54|478.14|474.11|471.71|0
1649859000000|2022-04-13 14:10:00|480.37|477.97|479.38|476.98|481.7|479.3|478.06|475.66|0
1649859300000|2022-04-13 14:15:00|478.88|476.48|472.84|470.44|478.88|476.48|472.34|469.94|0
1649859600000|2022-04-13 14:20:00|473|470.6|470.7|468.3|473.82|471.42|470.7|468.3|0
1649859900000|2022-04-13 14:25:00|470.87|468.47|474.64|472.24|474.64|472.24|470.87|468.47|0
1649860200000|2022-04-13 14:30:00|474.97|472.57|472.67|470.27|475.96|473.56|470.62|468.22|0
1649860500000|2022-04-13 14:35:00|472.83|470.43|475.46|473.06|475.79|473.39|471.68|469.28|0
1649860800000|2022-04-13 14:40:00|475.95|473.55|472.83|470.43|477.77|475.37|472.66|470.26|0
1649861100000|2022-04-13 14:45:00|472.66|470.26|473.81|471.41|473.81|471.41|470.53|468.13|0
1649861400000|2022-04-13 14:50:00|473.65|471.25|471.19|468.79|474.3|471.9|470.37|467.97|0
1649861700000|2022-04-13 14:55:00|471.84|469.44|470.86|468.46|472.66|470.26|470.37|467.97|0
1649862000000|2022-04-13 15:00:00|471.02|468.62|464.5|462.1|471.18|468.78|463.85|461.45|0
1649862300000|2022-04-13 15:05:00|464.42|462.02|465.96|463.56|466.28|463.88|464.17|461.77|0
1649862600000|2022-04-13 15:10:00|465.8|463.4|463.2|460.8|466.12|463.72|463.03|460.63|0
1649862900000|2022-04-13 15:15:00|463.03|460.63|462.06|459.66|463.52|461.12|461.58|459.18|0
1649863200000|2022-04-13 15:20:00|461.9|459.5|460.57|458.17|464.74|462.34|457.32|454.92|0
1649863500000|2022-04-13 15:25:00|460.25|457.85|459.28|456.88|460.57|458.17|458.15|455.75|0
1649863800000|2022-04-13 15:30:00|458.96|456.56|458.47|456.07|459.6|457.2|456.54|454.14|0
1649864100000|2022-04-13 15:35:00|458.07|455.67|459.92|457.52|460.73|458.33|457.83|455.43|0
1649864400000|2022-04-13 15:40:00|459.6|457.2|459.6|457.2|460.89|458.49|458.31|455.91|0
1649864700000|2022-04-13 15:45:00|459.76|457.36|460.89|458.49|461.38|458.98|459.76|457.36|0
1649865000000|2022-04-13 15:50:00|461.21|458.81|462.34|459.94|462.99|460.59|461.21|458.81|0
1649865300000|2022-04-13 15:55:00|462.51|460.11|462.59|460.19|463.8|461.4|462.18|459.78|0
1649865600000|2022-04-13 16:00:00|462.5|460.1|461.69|459.29|464.29|461.89|461.37|458.97|0
1649865900000|2022-04-13 16:05:00|461.85|459.45|460.4|458|462.02|459.62|460.07|457.67|0
1649866200000|2022-04-13 16:10:00|460.56|458.16|460.88|458.48|463.64|461.24|460.07|457.67|0
1649866500000|2022-04-13 16:15:00|460.56|458.16|459.1|456.7|461.69|459.29|458.46|456.06|0
1649866800000|2022-04-13 16:20:00|459.51|457.11|457.16|454.76|460.39|457.99|457.16|454.76|0
1649867100000|2022-04-13 16:25:00|457|454.6|459.1|456.7|459.1|456.7|455.88|453.48|0
1649867400000|2022-04-13 16:30:00|458.86|456.46|457.16|454.76|458.94|456.54|456.52|454.12|0
1649867700000|2022-04-13 16:35:00|456.84|454.44|456.35|453.95|456.84|454.44|455.55|453.15|0
1649868000000|2022-04-13 16:40:00|456.19|453.79|453.14|450.74|456.35|453.95|452.82|450.42|0
1649868300000|2022-04-13 16:45:00|452.98|450.58|453.62|451.22|453.94|451.54|452.66|450.26|0
1649868600000|2022-04-13 16:50:00|453.78|451.38|453.22|450.82|455.06|452.66|453.14|450.74|0
1649868900000|2022-04-13 16:55:00|453.14|450.74|458.25|455.85|458.58|456.18|453.14|450.74|0
1649869200000|2022-04-13 17:00:00|457.93|455.53|456.64|454.24|458.57|456.17|455.68|453.28|0
1649869500000|2022-04-13 17:05:00|456.97|454.57|455.84|453.44|456.97|454.57|455.2|452.8|0
1649869800000|2022-04-13 17:10:00|456|453.6|455.36|452.96|456.16|453.76|453.6|451.2|0
1649870100000|2022-04-13 17:15:00|455.52|453.12|455.36|452.96|455.68|453.28|454.56|452.16|0
1649870400000|2022-04-13 17:20:00|455.04|452.64|454.39|451.99|455.04|452.64|453.28|450.88|0
1649870700000|2022-04-13 17:25:00|454.71|452.31|456.32|453.92|457.12|454.72|454.55|452.15|0
1649871000000|2022-04-13 17:30:00|455.76|453.36|458.88|456.48|459.05|456.65|455.76|453.36|0
1649871300000|2022-04-13 17:35:00|458.56|456.16|459.93|457.53|460.98|458.58|458.56|456.16|0
1649871600000|2022-04-13 17:40:00|460.01|457.61|460.09|457.69|460.66|458.26|459.69|457.29|0
1649871900000|2022-04-13 17:45:00|460.17|457.77|459.8|457.4|461.61|459.21|459.2|456.8|0
1649872200000|2022-04-13 17:50:00|459.97|457.57|461.09|458.69|461.58|459.18|459.8|457.4|0
1649872500000|2022-04-13 17:55:00|460.93|458.53|458.19|455.79|461.58|459.18|458.19|455.79|0
1649872800000|2022-04-13 18:00:00|458.27|455.87|458.35|455.95|459.64|457.24|458.03|455.63|0
1649873100000|2022-04-13 18:05:00|458.51|456.11|456.1|453.7|458.67|456.27|455.14|452.74|0
1649873400000|2022-04-13 18:10:00|456.26|453.86|457.86|455.46|459.96|457.56|456.26|453.86|0
1649873700000|2022-04-13 18:15:00|458.03|455.63|456.74|454.34|458.11|455.71|456.58|454.18|0
1649874000000|2022-04-13 18:20:00|456.58|454.18|457.06|454.66|458.18|455.78|455.45|453.05|0
1649874300000|2022-04-13 18:25:00|456.9|454.5|457.38|454.98|458.66|456.26|456.57|454.17|0
1649874600000|2022-04-13 18:30:00|457.3|454.9|456.25|453.85|457.58|455.18|456.25|453.85|0
1649874900000|2022-04-13 18:35:00|455.93|453.53|455.45|453.05|456.89|454.49|454.49|452.09|0
1649875200000|2022-04-13 18:40:00|455.61|453.21|453.36|450.96|455.93|453.53|453.36|450.96|0
1649875500000|2022-04-13 18:45:00|453.2|450.8|452.4|450|454.48|452.08|452.4|450|0
1649875800000|2022-04-13 18:50:00|452.24|449.84|451.91|449.51|453.04|450.64|450.59|448.19|0
1649876100000|2022-04-13 18:55:00|451.75|449.35|451.91|449.51|452.23|449.83|450.79|448.39|0
1649876400000|2022-04-13 19:00:00|451.75|449.35|453.67|451.27|454.96|452.56|451.59|449.19|0
1649876700000|2022-04-13 19:05:00|453.51|451.11|449.51|447.11|453.51|451.11|449.19|446.79|0
1649877000000|2022-04-13 19:10:00|449.67|447.27|449.67|447.27|450.47|448.07|449.03|446.63|0
1649877300000|2022-04-13 19:15:00|449.75|447.35|447.76|445.36|449.83|447.43|447.44|445.04|0
1649877600000|2022-04-13 19:20:00|447.92|445.52|448.9|446.5|448.9|446.5|447.44|445.04|0
1649877900000|2022-04-13 19:25:00|448.58|446.18|446.99|444.59|448.9|446.5|445.88|443.48|0
1649878200000|2022-04-13 19:30:00|446.83|444.43|444.93|442.53|447.47|445.07|444.3|441.9|0
1649878500000|2022-04-13 19:35:00|444.77|442.37|444.29|441.89|446.51|444.11|443.98|441.58|0
1649878800000|2022-04-13 19:40:00|444.61|442.21|444.77|442.37|445.88|443.48|444.14|441.74|0
1649879100000|2022-04-13 19:45:00|444.29|441.89|443.82|441.42|445.56|443.16|443.18|440.78|0
1649879400000|2022-04-13 19:50:00|443.97|441.57|447.94|445.54|448.89|446.49|443.97|441.57|0
1649879700000|2022-04-13 19:55:00|448.89|446.49|446.4|444|448.89|446.49|445.29|442.89|0
1649880000000|2022-04-13 20:00:00|445.92|443.52|448.31|445.91|448.95|446.55|445.92|443.52|0
1649880300000|2022-04-13 20:05:00|448.47|446.07|448.15|445.75|448.95|446.55|447.99|445.59|0
1649880600000|2022-04-13 20:10:00|448.31|445.91|448.95|446.55|448.95|446.55|447.51|445.11|0
1649880900000|2022-04-13 20:15:00|449.15|446.35|448.35|445.55|449.15|446.35|448.03|445.23|0
1649881200000|2022-04-13 20:20:00|448.19|445.39|448.35|445.55|448.51|445.71|448.19|445.39|0
1649881500000|2022-04-13 20:25:00|448.19|445.39|448.51|445.71|448.51|445.71|448.03|445.23|0
1649881800000|2022-04-13 20:30:00|448.5|445.7|448.34|445.54|448.5|445.7|448.34|445.54|0
1649882100000|2022-04-13 20:35:00|448.18|445.38|448.5|445.7|448.5|445.7|448.18|445.38|0
1649882400000|2022-04-13 20:40:00|448.34|445.54|448.18|445.38|448.5|445.7|448.02|445.22|0
1649882700000|2022-04-13 20:45:00|448.34|445.54|448.34|445.54|448.5|445.7|448.02|445.22|0
1649883000000|2022-04-13 20:50:00|448.5|445.7|448.5|445.7|448.5|445.7|448.18|445.38|0
1649883300000|2022-04-13 20:55:00|448.34|445.54|448.9|446.1|449.06|446.26|448.18|445.38|0
1649883600000|2022-04-13 21:00:00|448.99|446.19|448.71|445.91|448.99|446.19|448.68|445.88|0
1649883900000|2022-04-13 21:05:00|448.89|446.09|448.98|446.18|449|446.2|448.71|445.91|0
1649884200000|2022-04-13 21:10:00|449|446.2|448.98|446.18|449.05|446.25|448.98|446.18|0
1649884500000|2022-04-13 21:15:00|449|446.2|448.84|446.04|449.03|446.23|448.84|446.04|0
1649884800000|2022-04-13 21:20:00|448.63|445.83|448.37|445.57|448.63|445.83|448.3|445.5|0
1649885100000|2022-04-13 21:25:00|448.42|445.62|448.42|445.62|448.44|445.64|448.42|445.62|0
1649885400000|2022-04-13 21:30:00|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1649885700000|2022-04-13 21:35:00|448.37|445.57|448.35|445.55|448.37|445.57|448.35|445.55|0
1649886000000|2022-04-13 21:40:00|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649886300000|2022-04-13 21:45:00|448.36|445.56|448.41|445.61|448.48|445.68|448.36|445.56|0
1649886600000|2022-04-13 21:50:00|448.36|445.56|448.39|445.59|448.39|445.59|448.36|445.56|0
1649886900000|2022-04-13 21:55:00|448.36|445.56|448.5|445.7|448.5|445.7|448.36|445.56|0
1649887200000|2022-04-13 22:00:00|448.56|445.76|448.95|446.15|449.11|446.31|448.31|445.51|0
1649887500000|2022-04-13 22:05:00|449.11|446.31|448.95|446.15|449.11|446.31|448.63|445.83|0
1649887800000|2022-04-13 22:10:00|448.87|446.07|448.79|445.99|449.11|446.31|448.79|445.99|0
1649888100000|2022-04-13 22:15:00|448.95|446.15|448.47|445.67|448.95|446.15|447.99|445.19|0
1649888400000|2022-04-13 22:20:00|448.39|445.59|448.94|446.14|448.94|446.14|448.23|445.43|0
1649888700000|2022-04-13 22:25:00|448.78|445.98|448.78|445.98|449.1|446.3|448.62|445.82|0
1649889000000|2022-04-13 22:30:00|448.62|445.82|447.66|444.86|448.78|445.98|447.5|444.7|0
1649889300000|2022-04-13 22:35:00|447.5|444.7|447.27|444.47|447.5|444.7|446.86|444.06|0
1649889600000|2022-04-13 22:40:00|447.18|444.38|447.02|444.22|447.18|444.38|446.79|443.99|0
1649889900000|2022-04-13 22:45:00|446.95|444.15|446.7|443.9|446.95|444.15|446.7|443.9|0
1649890200000|2022-04-13 22:50:00|446.86|444.06|446.38|443.58|446.86|444.06|446.38|443.58|0
1649890500000|2022-04-13 22:55:00|446.22|443.42|446.38|443.58|446.7|443.9|446.22|443.42|0
1649890800000|2022-04-13 23:00:00|446.3|443.5|447.1|444.3|447.17|444.37|446.22|443.42|0
1649891100000|2022-04-13 23:05:00|447.17|444.37|447.33|444.53|447.58|444.78|447.01|444.21|0
1649891400000|2022-04-13 23:10:00|447.25|444.45|447.65|444.85|447.65|444.85|447.25|444.45|0
1649891700000|2022-04-13 23:15:00|447.49|444.69|447.01|444.21|447.49|444.69|446.85|444.05|0
1649892000000|2022-04-13 23:20:00|447.17|444.37|446.69|443.89|447.17|444.37|446.53|443.73|0
1649892300000|2022-04-13 23:25:00|446.85|444.05|448.44|445.64|448.6|445.8|446.77|443.97|0
1649892600000|2022-04-13 23:30:00|448.52|445.72|448.68|445.88|448.76|445.96|448.44|445.64|0
1649892900000|2022-04-13 23:35:00|448.6|445.8|448.92|446.12|449.08|446.28|448.44|445.64|0
1649893200000|2022-04-13 23:40:00|448.76|445.96|448.6|445.8|448.84|446.04|448.44|445.64|0
1649893500000|2022-04-13 23:45:00|448.44|445.64|448.59|445.79|448.91|446.11|447.96|445.16|0
1649893800000|2022-04-13 23:50:00|448.75|445.95|448.59|445.79|448.84|446.04|448.27|445.47|0
1649894100000|2022-04-13 23:55:00|448.43|445.63|448.91|446.11|448.91|446.11|448.27|445.47|0
1649894400000|2022-04-14 00:00:00|448.43|445.63|446.99|444.19|448.91|446.11|446.83|444.03|0
1649894700000|2022-04-14 00:05:00|446.83|444.03|445.88|443.08|447.63|444.83|445.56|442.76|0
1649895000000|2022-04-14 00:10:00|446.04|443.24|444.6|441.8|446.35|443.55|444.29|441.49|0
1649895300000|2022-04-14 00:15:00|444.44|441.64|445.08|442.28|446.51|443.71|444.44|441.64|0
1649895600000|2022-04-14 00:20:00|444.92|442.12|444.6|441.8|445.71|442.91|444.12|441.32|0
1649895900000|2022-04-14 00:25:00|444.44|441.64|444.76|441.96|444.76|441.96|444.28|441.48|0
1649896200000|2022-04-14 00:30:00|444.6|441.8|444.28|441.48|444.92|442.12|443.96|441.16|0
1649896500000|2022-04-14 00:35:00|444.2|441.4|444.59|441.79|444.91|442.11|444.2|441.4|0
1649896800000|2022-04-14 00:40:00|444.52|441.72|444.91|442.11|445.23|442.43|444.52|441.72|0
1649897100000|2022-04-14 00:45:00|445.07|442.27|444.67|441.87|445.07|442.27|444.43|441.63|0
1649897400000|2022-04-14 00:50:00|444.59|441.79|444.43|441.63|444.75|441.95|444.43|441.63|0
1649897700000|2022-04-14 00:55:00|444.59|441.79|445.7|442.9|445.86|443.06|444.59|441.79|0
1649898000000|2022-04-14 01:00:00|445.86|443.06|446.74|443.94|447.45|444.65|445.54|442.74|0
1649898300000|2022-04-14 01:05:00|446.65|443.85|447.13|444.33|447.61|444.81|446.65|443.85|0
1649898600000|2022-04-14 01:10:00|447.29|444.49|447.29|444.49|447.61|444.81|446.57|443.77|0
1649898900000|2022-04-14 01:15:00|447.21|444.41|446.65|443.85|447.29|444.49|446.33|443.53|0
1649899200000|2022-04-14 01:20:00|446.81|444.01|446.81|444.01|447.45|444.65|446.65|443.85|0
1649899500000|2022-04-14 01:25:00|446.65|443.85|446.96|444.16|446.96|444.16|446.49|443.69|0
1649899800000|2022-04-14 01:30:00|446.8|444|447.28|444.48|447.76|444.96|446.64|443.84|0
1649900100000|2022-04-14 01:35:00|447.12|444.32|447.12|444.32|447.44|444.64|446.88|444.08|0
1649900400000|2022-04-14 01:40:00|446.96|444.16|448.08|445.28|448.08|445.28|446.8|444|0
1649900700000|2022-04-14 01:45:00|447.92|445.12|446.64|443.84|448.08|445.28|446.32|443.52|0
1649901000000|2022-04-14 01:50:00|446.56|443.76|445.68|442.88|446.8|444|445.2|442.4|0
1649901300000|2022-04-14 01:55:00|445.6|442.8|444.57|441.77|445.84|443.04|444.25|441.45|0
1649901600000|2022-04-14 02:00:00|444.72|441.92|444.88|442.08|445.2|442.4|444.57|441.77|0
1649901900000|2022-04-14 02:05:00|445.04|442.24|443.77|440.97|445.04|442.24|443.45|440.65|0
1649902200000|2022-04-14 02:10:00|443.61|440.81|443.77|440.97|443.93|441.13|442.97|440.17|0
1649902500000|2022-04-14 02:15:00|443.61|440.81|442.97|440.17|443.77|440.97|442.65|439.85|0
1649902800000|2022-04-14 02:20:00|443.05|440.25|443.76|440.96|444.24|441.44|443.05|440.25|0
1649903100000|2022-04-14 02:25:00|443.6|440.8|443.76|440.96|443.92|441.12|443.13|440.33|0
1649903400000|2022-04-14 02:30:00|443.92|441.12|444.55|441.75|444.55|441.75|443.76|440.96|0
1649903700000|2022-04-14 02:35:00|444.39|441.59|444.55|441.75|444.79|441.99|444.39|441.59|0
1649904000000|2022-04-14 02:40:00|444.63|441.83|444.31|441.51|444.71|441.91|444|441.2|0
1649904300000|2022-04-14 02:45:00|444.39|441.59|444.39|441.59|444.39|441.59|443.75|440.95|0
1649904600000|2022-04-14 02:50:00|444.23|441.43|443.91|441.11|444.55|441.75|443.75|440.95|0
1649904900000|2022-04-14 02:55:00|443.75|440.95|444.23|441.43|444.23|441.43|443.59|440.79|0
1649905200000|2022-04-14 03:00:00|444.15|441.35|443.59|440.79|444.23|441.43|443.59|440.79|0
1649905500000|2022-04-14 03:05:00|443.51|440.71|444.38|441.58|444.78|441.98|443.51|440.71|0
1649905800000|2022-04-14 03:10:00|444.54|441.74|444.38|441.58|444.7|441.9|444.22|441.42|0
1649906100000|2022-04-14 03:15:00|444.54|441.74|443.43|440.63|444.54|441.74|442.95|440.15|0
1649906400000|2022-04-14 03:20:00|443.58|440.78|444.38|441.58|444.85|442.05|443.51|440.71|0
1649906700000|2022-04-14 03:25:00|444.54|441.74|444.22|441.42|444.54|441.74|444.06|441.26|0
1649907000000|2022-04-14 03:30:00|444.06|441.26|444.53|441.73|444.69|441.89|444.06|441.26|0
1649907300000|2022-04-14 03:35:00|444.37|441.57|445.17|442.37|445.33|442.53|444.37|441.57|0
1649907600000|2022-04-14 03:40:00|445.01|442.21|444.37|441.57|445.17|442.37|444.21|441.41|0
1649907900000|2022-04-14 03:45:00|444.21|441.41|443.42|440.62|444.53|441.73|442.31|439.51|0
1649908200000|2022-04-14 03:50:00|443.26|440.46|444.29|441.49|444.29|441.49|443.26|440.46|0
1649908500000|2022-04-14 03:55:00|444.37|441.57|444.05|441.25|444.37|441.57|443.89|441.09|0
1649908800000|2022-04-14 04:00:00|444.13|441.33|443.33|440.53|444.13|441.33|443.09|440.29|0
1649909100000|2022-04-14 04:05:00|443.25|440.45|442.77|439.97|443.33|440.53|442.46|439.66|0
1649909400000|2022-04-14 04:10:00|442.7|439.9|441.82|439.02|442.77|439.97|441.35|438.55|0
1649909700000|2022-04-14 04:15:00|441.98|439.18|441.5|438.7|442.45|439.65|441.03|438.23|0
1649910000000|2022-04-14 04:20:00|441.59|438.79|440.71|437.91|441.82|439.02|440.71|437.91|0
1649910300000|2022-04-14 04:25:00|440.87|438.07|440.32|437.52|441.19|438.39|440.08|437.28|0
1649910600000|2022-04-14 04:30:00|440.39|437.59|440.08|437.28|440.39|437.59|439.92|437.12|0
1649910900000|2022-04-14 04:35:00|440|437.2|439.92|437.12|440.16|437.36|439.6|436.8|0
1649911200000|2022-04-14 04:40:00|440|437.2|439.76|436.96|440.07|437.27|439.6|436.8|0
1649911500000|2022-04-14 04:45:00|439.6|436.8|438.97|436.17|439.6|436.8|438.97|436.17|0
1649911800000|2022-04-14 04:50:00|439.05|436.25|439.68|436.88|439.75|436.95|439.05|436.25|0
1649912100000|2022-04-14 04:55:00|439.75|436.95|439.91|437.11|439.91|437.11|439.59|436.79|0
1649912400000|2022-04-14 05:00:00|439.75|436.95|439.91|437.11|440.22|437.42|439.12|436.32|0
1649912700000|2022-04-14 05:05:00|439.99|437.19|440.22|437.42|440.22|437.42|439.2|436.4|0
1649913000000|2022-04-14 05:10:00|440.15|437.35|439.9|437.1|440.54|437.74|439.9|437.1|0
1649913300000|2022-04-14 05:15:00|439.59|436.79|439.35|436.55|439.59|436.79|439.11|436.31|0
1649913600000|2022-04-14 05:20:00|439.27|436.47|440.06|437.26|440.22|437.42|439.27|436.47|0
1649913900000|2022-04-14 05:25:00|439.9|437.1|440.21|437.41|440.21|437.41|439.58|436.78|0
1649914200000|2022-04-14 05:30:00|440.14|437.34|439.58|436.78|440.61|437.81|439.42|436.62|0
1649914500000|2022-04-14 05:35:00|439.5|436.7|438.16|435.36|439.74|436.94|437.85|435.05|0
1649914800000|2022-04-14 05:40:00|438.08|435.28|438.71|435.91|439.1|436.3|438|435.2|0
1649915100000|2022-04-14 05:45:00|438.79|435.99|439.89|437.09|439.89|437.09|437.92|435.12|0
1649915400000|2022-04-14 05:50:00|440.05|437.25|439.73|436.93|440.21|437.41|439.57|436.77|0
1649915700000|2022-04-14 05:55:00|439.57|436.77|440.52|437.72|440.52|437.72|438.94|436.14|0
1649916000000|2022-04-14 06:00:00|440.05|437.25|440.99|438.19|441.15|438.35|439.73|436.93|0
1649916300000|2022-04-14 06:05:00|441.15|438.35|441.39|438.59|442.1|439.3|440.68|437.88|0
1649916600000|2022-04-14 06:10:00|441.31|438.51|441.15|438.35|441.62|438.82|440.83|438.03|0
1649916900000|2022-04-14 06:15:00|441.23|438.43|440.92|438.12|441.23|438.43|440.35|437.55|0
1649917200000|2022-04-14 06:20:00|440.84|438.04|440.28|437.48|441.23|438.43|440.28|437.48|0
1649917500000|2022-04-14 06:25:00|440.44|437.64|441.7|438.9|442.18|439.38|440.28|437.48|0
1649917800000|2022-04-14 06:30:00|441.86|439.06|442.89|440.09|443.12|440.32|441.23|438.43|0
1649918100000|2022-04-14 06:35:00|442.81|440.01|442.65|439.85|442.97|440.17|442.17|439.37|0
1649918400000|2022-04-14 06:40:00|442.73|439.93|442.8|440|443.12|440.32|442.33|439.53|0
1649918700000|2022-04-14 06:45:00|442.89|440.09|443.28|440.48|443.28|440.48|442.49|439.69|0
1649919000000|2022-04-14 06:50:00|443.43|440.63|444.07|441.27|444.07|441.27|442.96|440.16|0
1649919300000|2022-04-14 06:55:00|444.23|441.43|444.54|441.74|444.54|441.74|444.22|441.42|0
1649919600000|2022-04-14 07:00:00|444.07|441.27|445.61|442.25|446.57|443.21|444.07|441.27|0
1649919900000|2022-04-14 07:05:00|445.53|442.65|446.64|443.76|446.8|443.92|445.05|442.17|0
1649920200000|2022-04-14 07:10:00|446.8|443.92|447.6|444.72|448.71|445.83|446.32|443.44|0
1649920500000|2022-04-14 07:15:00|447.76|444.88|446.88|444|449.51|446.63|446.72|443.84|0
1649920800000|2022-04-14 07:20:00|446.8|443.92|446.48|443.6|448.71|445.83|446.16|443.28|0
1649921100000|2022-04-14 07:25:00|446.32|443.44|446.02|443.14|446.48|443.6|444.73|441.85|0
1649921400000|2022-04-14 07:30:00|445.87|442.99|448.33|445.45|448.41|445.53|445.71|442.83|0
1649921700000|2022-04-14 07:35:00|448.25|445.37|447.93|445.05|449.04|446.16|446.97|444.09|0
1649922000000|2022-04-14 07:40:00|447.85|444.97|446.8|444.4|448.25|445.37|446.48|443.93|0
1649922300000|2022-04-14 07:45:00|446.64|444.24|445.61|443.21|447.36|444.96|445.36|442.96|0
1649922600000|2022-04-14 07:50:00|445.52|443.12|446.56|444.16|446.95|444.55|445.52|443.12|0
1649922900000|2022-04-14 07:55:00|446.4|444|446.63|444.23|447.91|445.51|446.31|443.91|0
1649923200000|2022-04-14 08:00:00|446.56|444.16|448.38|445.98|448.7|446.3|446|443.6|0
1649923500000|2022-04-14 08:05:00|448.54|446.14|447.11|444.71|448.54|446.14|445.52|443.12|0
1649923800000|2022-04-14 08:10:00|446.79|444.39|446.47|444.07|447.26|444.86|445.99|443.59|0
1649924100000|2022-04-14 08:15:00|446.31|443.91|447.26|444.86|447.42|445.02|445.83|443.43|0
1649924400000|2022-04-14 08:20:00|447.42|445.02|447.74|445.34|448.06|445.66|446.87|444.47|0
1649924700000|2022-04-14 08:25:00|447.9|445.5|449.17|446.77|450.13|447.73|447.9|445.5|0
1649925000000|2022-04-14 08:30:00|449.33|446.93|449.49|447.09|449.97|447.57|448.85|446.45|0
1649925300000|2022-04-14 08:35:00|449.65|447.25|449.49|447.09|450.05|447.65|449.25|446.85|0
1649925600000|2022-04-14 08:40:00|449.65|447.25|448.69|446.29|449.65|447.25|447.57|445.17|0
1649925900000|2022-04-14 08:45:00|448.53|446.13|448.61|446.21|449.49|447.09|448.21|445.81|0
1649926200000|2022-04-14 08:50:00|448.53|446.13|447.89|445.49|448.77|446.37|447.73|445.33|0
1649926500000|2022-04-14 08:55:00|448.05|445.65|447.57|445.17|448.84|446.44|447.57|445.17|0
1649926800000|2022-04-14 09:00:00|447.73|445.33|447.69|445.29|448.04|445.64|446.42|444.02|0
1649927100000|2022-04-14 09:05:00|448.17|445.77|447.53|445.13|448.49|446.09|446.34|443.94|0
1649927400000|2022-04-14 09:10:00|447.69|445.29|447.53|445.13|449.29|446.89|446.41|444.01|0
1649927700000|2022-04-14 09:15:00|447.45|445.05|448.01|445.61|448.17|445.77|447.05|444.65|0
1649928000000|2022-04-14 09:20:00|447.85|445.45|447.29|444.89|448.01|445.61|446.81|444.41|0
1649928300000|2022-04-14 09:25:00|447.21|444.81|447.37|444.97|448|445.6|447.05|444.65|0
1649928600000|2022-04-14 09:30:00|447.21|444.81|446.25|443.85|447.68|445.28|446.09|443.69|0
1649928900000|2022-04-14 09:35:00|446.33|443.93|446.09|443.69|446.41|444.01|445.77|443.37|0
1649929200000|2022-04-14 09:40:00|446.01|443.61|446.24|443.84|446.56|444.16|445.77|443.37|0
1649929500000|2022-04-14 09:45:00|446.33|443.93|446.16|443.76|446.56|444.16|445.92|443.52|0
1649929800000|2022-04-14 09:50:00|446.24|443.84|446.88|444.48|449.92|447.52|446.24|443.84|0
1649930100000|2022-04-14 09:55:00|446.72|444.32|445.92|443.52|446.88|444.48|445.6|443.2|0
1649930400000|2022-04-14 10:00:00|446.08|443.68|444.8|442.4|446.4|444|444.64|442.24|0
1649930700000|2022-04-14 10:05:00|444.64|442.24|445.12|442.72|445.76|443.36|444.64|442.24|0
1649931000000|2022-04-14 10:10:00|445.2|442.8|446.07|443.67|446.63|444.23|444.64|442.24|0
1649931300000|2022-04-14 10:15:00|445.91|443.51|446.55|444.15|447.03|444.63|445.28|442.88|0
1649931600000|2022-04-14 10:20:00|446.63|444.23|446.55|444.15|447.03|444.63|445.68|443.28|0
1649931900000|2022-04-14 10:25:00|446.39|443.99|446.87|444.47|447.34|444.94|446.07|443.67|0
1649932200000|2022-04-14 10:30:00|446.55|444.15|449.1|446.7|449.42|447.02|446.39|443.99|0
1649932500000|2022-04-14 10:35:00|449.26|446.86|449.1|446.7|449.26|446.86|448.46|446.06|0
1649932800000|2022-04-14 10:40:00|448.94|446.54|447.82|445.42|449.02|446.62|447.5|445.1|0
1649933100000|2022-04-14 10:45:00|448.14|445.74|448.22|445.82|448.46|446.06|447.02|444.62|0
1649933400000|2022-04-14 10:50:00|448.14|445.74|446.7|444.3|448.29|445.89|446.7|444.3|0
1649933700000|2022-04-14 10:55:00|446.78|444.38|446.85|444.45|447.33|444.93|446.54|444.14|0
1649934000000|2022-04-14 11:00:00|447.01|444.61|444.3|441.9|447.49|445.09|443.99|441.59|0
1649934300000|2022-04-14 11:05:00|444.15|441.75|444.6|442.2|445.66|443.13|443.99|441.59|0
1649934600000|2022-04-14 11:10:00|444.68|442.28|444.52|442.12|445.08|442.68|443.88|441.48|0
1649934900000|2022-04-14 11:15:00|444.2|441.8|445.24|442.84|445.47|443.07|443.72|441.32|0
1649935200000|2022-04-14 11:20:00|445.31|442.91|446.43|444.03|446.75|444.35|445.31|442.91|0
1649935500000|2022-04-14 11:25:00|446.27|443.87|447.47|445.07|447.54|445.14|446.19|443.79|0
1649935800000|2022-04-14 11:30:00|447.54|445.14|447.38|444.98|447.86|445.46|446.59|444.19|0
1649936100000|2022-04-14 11:35:00|447.22|444.82|445.63|443.23|447.86|445.46|445.63|443.23|0
1649936400000|2022-04-14 11:40:00|445.79|443.39|446.19|443.79|446.35|443.95|444.67|442.27|0
1649936700000|2022-04-14 11:45:00|445.94|443.54|446.9|443.54|447.38|444.02|444.99|442.11|0
1649937000000|2022-04-14 11:50:00|446.74|443.38|451.62|448.74|451.78|448.9|446.74|443.38|0
1649937300000|2022-04-14 11:55:00|451.3|448.42|451.37|448.49|452.73|449.85|450.33|447.45|0
1649937600000|2022-04-14 12:00:00|451.45|448.57|450.24|447.36|451.93|449.05|449.53|446.65|0
1649937900000|2022-04-14 12:05:00|450.08|447.2|449.44|446.56|450.08|447.2|448.96|446.08|0
1649938200000|2022-04-14 12:10:00|449.36|446.48|448.64|445.76|449.6|446.72|448.16|445.28|0
1649938500000|2022-04-14 12:15:00|448.8|445.92|447.68|444.8|449.28|446.4|447.68|444.8|0
1649938800000|2022-04-14 12:20:00|447.36|444.48|447.52|444.64|448|445.12|447.04|444.16|0
1649939100000|2022-04-14 12:25:00|447.68|444.8|447.18|444.3|447.91|445.03|446.46|443.58|0
1649939400000|2022-04-14 12:30:00|446.86|443.98|448.53|446.13|449.02|446.62|445.74|442.86|0
1649939700000|2022-04-14 12:35:00|448.37|445.97|450.14|447.74|450.14|447.74|448.21|445.81|0
1649940000000|2022-04-14 12:40:00|449.98|447.58|450.13|447.73|451.74|449.34|449.49|447.09|0
1649940300000|2022-04-14 12:45:00|449.97|447.57|451.26|448.86|452.06|449.66|449.01|446.61|0
1649940600000|2022-04-14 12:50:00|451.42|449.02|451.42|449.02|451.74|449.34|450.61|448.21|0
1649940900000|2022-04-14 12:55:00|451.34|448.94|452.54|450.14|452.86|450.46|450.61|448.21|0
1649941200000|2022-04-14 13:00:00|452.7|450.3|451.41|449.01|453.83|451.43|451.41|449.01|0
1649941500000|2022-04-14 13:05:00|451.57|449.17|451.41|449.01|452.7|450.3|451.25|448.85|0
1649941800000|2022-04-14 13:10:00|451.57|449.17|451.73|449.33|452.22|449.82|451.09|448.69|0
1649942100000|2022-04-14 13:15:00|451.65|449.25|449|446.6|452.05|449.65|449|446.6|0
1649942400000|2022-04-14 13:20:00|449.16|446.76|448.52|446.12|449.16|446.76|448.2|445.8|0
1649942700000|2022-04-14 13:25:00|449.32|446.92|444.2|441.8|449.32|446.92|444.2|441.8|0
1649943000000|2022-04-14 13:30:00|444.04|441.64|439.12|436.72|444.04|441.64|439.12|436.72|0
1649943300000|2022-04-14 13:35:00|438.65|436.25|442.88|440|442.88|440|436.34|433.94|0
1649943600000|2022-04-14 13:40:00|442.4|439.52|449.27|446.39|449.27|446.39|441.61|438.73|0
1649943900000|2022-04-14 13:45:00|449.11|446.23|452.05|449.17|452.33|449.45|447.03|444.15|0
1649944200000|2022-04-14 13:50:00|451.81|448.93|454|451.12|455.94|453.06|451.49|448.61|0
1649944500000|2022-04-14 13:55:00|453.84|450.96|453.67|450.79|455.13|452.25|452.39|449.51|0
1649944800000|2022-04-14 14:00:00|453.27|450.39|450.45|447.57|453.92|451.04|448.37|445.49|0
1649945100000|2022-04-14 14:05:00|450.61|447.73|462.32|459.44|464.27|461.39|450.61|447.73|0
1649945400000|2022-04-14 14:10:00|462.48|459.6|458.54|455.66|463.78|460.9|457.07|454.19|0
1649945700000|2022-04-14 14:15:00|458.7|455.82|457.88|455|460.66|457.78|455.93|453.05|0
1649946000000|2022-04-14 14:20:00|458.37|455.49|459.76|456.88|461.64|458.76|456.93|454.05|0
1649946300000|2022-04-14 14:25:00|459.93|457.05|459.27|456.39|461.55|458.67|457.98|455.1|0
1649946600000|2022-04-14 14:30:00|459.36|456.48|457.33|454.45|460.41|457.53|455.55|452.67|0
1649946900000|2022-04-14 14:35:00|457.17|454.29|459.76|456.88|462.04|459.16|455.71|452.83|0
1649947200000|2022-04-14 14:40:00|460.08|457.2|459.68|456.8|461.55|458.67|457.65|454.77|0
1649947500000|2022-04-14 14:45:00|459.76|456.88|458.55|455.67|460.15|457.27|454.67|451.79|0
1649947800000|2022-04-14 14:50:00|459.04|456.16|459.36|456.48|461.73|458.85|459.04|456.16|0
1649948100000|2022-04-14 14:55:00|459.53|456.65|458.39|455.51|460.01|457.13|456.61|453.73|0
1649948400000|2022-04-14 15:00:00|458.88|456|456.44|453.56|460.01|457.13|455.4|452.52|0
1649948700000|2022-04-14 15:05:00|456.6|453.72|456.6|453.72|458.06|455.18|455.15|452.27|0
1649949000000|2022-04-14 15:10:00|456.77|453.89|456.76|453.88|458.71|455.83|454.99|452.11|0
1649949300000|2022-04-14 15:15:00|456.44|453.56|458.71|455.83|460.01|457.13|454.66|451.78|0
1649949600000|2022-04-14 15:20:00|458.54|455.66|454.34|451.46|460.66|457.78|454.34|451.46|0
1649949900000|2022-04-14 15:25:00|454.17|451.29|453.77|450.89|455.14|452.26|453.04|450.16|0
1649950200000|2022-04-14 15:30:00|453.68|450.8|455.62|452.74|455.94|453.06|452.88|450|0
1649950500000|2022-04-14 15:35:00|455.78|452.9|458.7|455.82|459.03|456.15|455.46|452.58|0
1649950800000|2022-04-14 15:40:00|458.21|455.33|462.28|459.4|462.94|460.06|458.21|455.33|0
1649951100000|2022-04-14 15:45:00|462.45|459.57|461.96|459.08|463.26|460.38|460.98|458.1|0
1649951400000|2022-04-14 15:50:00|461.79|458.91|463.26|460.38|463.26|460.38|461.79|458.91|0
1649951700000|2022-04-14 15:55:00|463.1|460.22|461.34|458.46|463.26|460.38|459.92|457.04|0
1649952000000|2022-04-14 16:00:00|461.83|458.95|461.83|458.95|463.14|460.26|459.05|456.17|0
1649952300000|2022-04-14 16:05:00|462.15|459.27|459.38|456.5|462.32|459.44|458.73|455.85|0
1649952600000|2022-04-14 16:10:00|459.54|456.66|461.66|458.78|461.82|458.94|458.89|456.01|0
1649952900000|2022-04-14 16:15:00|461.5|458.62|462.64|459.76|463.46|460.58|460.35|457.47|0
1649953200000|2022-04-14 16:20:00|462.48|459.6|463.46|460.58|464.77|461.89|462.48|459.6|0
1649953500000|2022-04-14 16:25:00|463.29|460.41|465.92|463.04|466.57|463.69|462.8|459.92|0
1649953800000|2022-04-14 16:30:00|466.08|463.2|465.92|463.04|466.9|464.02|464.6|461.72|0
1649954100000|2022-04-14 16:35:00|466.24|463.36|466.57|463.69|466.74|463.86|465.26|462.38|0
1649954400000|2022-04-14 16:40:00|466.74|463.86|468.96|466.08|469.04|466.16|466.57|463.69|0
1649954700000|2022-04-14 16:45:00|469.04|466.16|469.29|466.41|469.7|466.82|468.22|465.34|0
1649955000000|2022-04-14 16:50:00|469.37|466.49|469.53|466.65|469.7|466.82|468.71|465.83|0
1649955300000|2022-04-14 16:55:00|469.37|466.49|466.07|463.19|469.53|466.65|465.74|462.86|0
1649955600000|2022-04-14 17:00:00|465.91|463.03|466.07|463.19|466.89|464.01|464.76|461.88|0
1649955900000|2022-04-14 17:05:00|466.23|463.35|467.55|464.67|468.21|465.33|465.9|463.02|0
1649956200000|2022-04-14 17:10:00|467.63|464.75|468.04|465.16|468.21|465.33|465.08|462.2|0
1649956500000|2022-04-14 17:15:00|467.55|464.67|468.2|465.32|468.86|465.98|466.39|463.51|0
1649956800000|2022-04-14 17:20:00|468.37|465.49|467.21|464.33|468.37|465.49|466.56|463.68|0
1649957100000|2022-04-14 17:25:00|466.72|463.84|466.55|463.67|467.71|464.83|466.15|463.27|0
1649957400000|2022-04-14 17:30:00|466.48|463.6|465.24|462.36|467.05|464.17|464.75|461.87|0
1649957700000|2022-04-14 17:35:00|465.07|462.19|464.74|461.86|465.07|462.19|463.43|460.55|0
1649958000000|2022-04-14 17:40:00|464.66|461.78|462.28|459.4|465.07|462.19|461.63|458.75|0
1649958300000|2022-04-14 17:45:00|461.96|459.08|460|457.12|462.12|459.24|459.51|456.63|0
1649958600000|2022-04-14 17:50:00|459.83|456.95|461.3|458.42|461.3|458.42|459.18|456.3|0
1649958900000|2022-04-14 17:55:00|461.14|458.26|457.71|454.83|461.3|458.42|457.71|454.83|0
1649959200000|2022-04-14 18:00:00|457.88|455|455.28|452.4|458.04|455.16|454.63|451.75|0
1649959500000|2022-04-14 18:05:00|455.11|452.23|457.71|454.83|458.2|455.32|454.95|452.07|0
1649959800000|2022-04-14 18:10:00|457.55|454.67|457.06|454.18|458.36|455.48|456.41|453.53|0
1649960100000|2022-04-14 18:15:00|456.41|453.53|459.82|456.94|459.99|457.11|455.92|453.04|0
1649960400000|2022-04-14 18:20:00|460.4|457.52|462.76|459.88|462.93|460.05|460.31|457.43|0
1649960700000|2022-04-14 18:25:00|462.43|459.55|460.56|457.68|463.25|460.37|459.49|456.61|0
1649961000000|2022-04-14 18:30:00|460.31|457.43|463.09|460.21|463.74|460.86|459|456.12|0
1649961300000|2022-04-14 18:35:00|463.17|460.29|463.9|461.02|464.72|461.84|462.43|459.55|0
1649961600000|2022-04-14 18:40:00|463.74|460.86|462.92|460.04|463.9|461.02|462.59|459.71|0
1649961900000|2022-04-14 18:45:00|463|460.12|463.24|460.36|464.06|461.18|461.94|459.06|0
1649962200000|2022-04-14 18:50:00|463.08|460.2|468.5|465.62|469|466.12|462.75|459.87|0
1649962500000|2022-04-14 18:55:00|468.34|465.46|470.65|467.77|470.81|467.93|468.34|465.46|0
1649962800000|2022-04-14 19:00:00|470.81|467.93|470.51|467.63|472.66|469.78|469.02|466.14|0
1649963100000|2022-04-14 19:05:00|470.35|467.47|473.98|471.1|473.98|471.1|469.52|466.64|0
1649963400000|2022-04-14 19:10:00|473.9|471.02|472.66|469.78|474.65|471.77|472.49|469.61|0
1649963700000|2022-04-14 19:15:00|472.33|469.45|468.2|465.32|472.33|469.45|467.71|464.83|0
1649964000000|2022-04-14 19:20:00|468.37|465.49|469.68|466.8|470.51|467.63|467.38|464.5|0
1649964300000|2022-04-14 19:25:00|469.85|466.97|472.49|469.61|472.98|470.1|469.85|466.97|0
1649964600000|2022-04-14 19:30:00|472.16|469.28|475.63|472.75|475.8|472.92|472.16|469.28|0
1649964900000|2022-04-14 19:35:00|475.47|472.59|476.46|473.58|476.46|473.58|473.98|471.1|0
1649965200000|2022-04-14 19:40:00|476.13|473.25|472.65|469.77|476.8|473.92|472.65|469.77|0
1649965500000|2022-04-14 19:45:00|472.81|469.93|474.97|472.09|475.96|473.08|472.32|469.44|0
1649965800000|2022-04-14 19:50:00|476.29|473.41|478.29|475.41|479.62|476.74|476.29|473.41|0
1649966100000|2022-04-14 19:55:00|477.62|474.74|481.12|478.24|482.3|479.42|476.79|473.91|0
1649966400000|2022-04-14 20:00:00|481.79|478.91|482.46|479.58|482.63|479.75|480.12|477.24|0
1649966700000|2022-04-14 20:05:00|482.29|479.41|482.29|479.41|482.63|479.75|481.79|478.91|0
1649967000000|2022-04-14 20:10:00|482.46|479.58|482.63|479.75|482.63|479.75|482.12|479.24|0
1650265500000|2022-04-18 07:05:00|496.4|493.52|496.73|493.85|496.74|493.86|496.22|493.34|0
1650265800000|2022-04-18 07:10:00|496.56|493.68|496.22|493.34|496.73|493.85|495.71|492.83|0
1650266100000|2022-04-18 07:15:00|496.39|493.51|496.39|493.51|496.73|493.85|496.05|493.17|0
1650266400000|2022-04-18 07:20:00|496.48|493.6|495.97|493.09|496.9|494.02|495.88|493|0
1650266700000|2022-04-18 07:25:00|495.88|493|496.05|493.17|496.05|493.17|494.95|492.07|0
1650267000000|2022-04-18 07:30:00|496.14|493.26|496.05|493.17|496.9|494.02|496.05|493.17|0
1650267300000|2022-04-18 07:35:00|495.71|492.83|497.58|494.7|499.03|496.15|495.54|492.66|0
1650267600000|2022-04-18 07:40:00|497.41|494.53|497.83|494.95|498.26|495.38|496.89|494.01|0
1650267900000|2022-04-18 07:45:00|497.57|494.69|496.55|493.67|497.74|494.86|496.3|493.42|0
1650268200000|2022-04-18 07:50:00|496.64|493.76|496.21|493.33|496.89|494.01|496.04|493.16|0
1650268500000|2022-04-18 07:55:00|496.38|493.5|496.13|493.25|496.72|493.84|495.79|492.91|0
1650268800000|2022-04-18 08:00:00|496.21|493.33|491.46|488.58|496.21|493.33|491.04|488.16|0
1650269100000|2022-04-18 08:05:00|491.38|488.5|491.98|489.58|493.08|490.68|491.12|488.24|0
1650269400000|2022-04-18 08:10:00|491.89|489.49|492.57|490.17|492.83|490.43|491.89|489.49|0
1650269700000|2022-04-18 08:15:00|492.4|490|491.38|488.98|492.57|490.17|491.38|488.98|0
1650270000000|2022-04-18 08:20:00|491.47|489.07|491.89|489.49|491.89|489.49|490.71|488.31|0
1650270300000|2022-04-18 08:25:00|491.72|489.32|491.89|489.49|491.89|489.49|491.21|488.81|0
1650270600000|2022-04-18 08:30:00|491.72|489.32|492.05|489.65|492.39|489.99|491.72|489.32|0
1650270900000|2022-04-18 08:35:00|491.97|489.57|492.05|489.65|492.48|490.08|491.71|489.31|0
1650271200000|2022-04-18 08:40:00|492.22|489.82|491.8|489.4|492.39|489.99|491.8|489.4|0
1650271500000|2022-04-18 08:45:00|491.71|489.31|491.8|489.4|492.05|489.65|491.71|489.31|0
1650271800000|2022-04-18 08:50:00|491.71|489.31|492.98|490.58|493.06|490.66|491.71|489.31|0
1650272100000|2022-04-18 08:55:00|493.06|490.66|493.57|491.17|493.74|491.34|492.89|490.49|0
1650272400000|2022-04-18 09:00:00|493.4|491|493.1|490.7|494.08|491.68|493.1|490.7|0
1650272700000|2022-04-18 09:05:00|493.02|490.62|493.19|490.79|493.36|490.96|492.85|490.45|0
1650273000000|2022-04-18 09:10:00|493.27|490.87|494.11|491.71|494.11|491.71|493.18|490.78|0
1650273300000|2022-04-18 09:15:00|494.03|491.63|494.45|492.05|494.45|492.05|493.43|491.03|0
1650273600000|2022-04-18 09:20:00|494.54|492.14|497.69|495.29|498.54|496.14|494.54|492.14|0
1650273900000|2022-04-18 09:25:00|497.78|495.38|497.17|494.77|497.78|495.38|496.49|494.09|0
1650274200000|2022-04-18 09:30:00|497.34|494.94|496.49|494.09|497.34|494.94|496.32|493.92|0
1650274500000|2022-04-18 09:35:00|496.41|494.01|496.49|494.09|496.66|494.26|495.98|493.58|0
1650274800000|2022-04-18 09:40:00|496.58|494.18|496.66|494.26|496.83|494.43|495.98|493.58|0
1650275100000|2022-04-18 09:45:00|496.58|494.18|496.23|493.83|497|494.6|496.14|493.74|0
1650275400000|2022-04-18 09:50:00|496.14|493.74|496.14|493.74|496.82|494.42|496.14|493.74|0
1650275700000|2022-04-18 09:55:00|496.23|493.83|496.06|493.66|496.48|494.08|495.97|493.57|0
1650276000000|2022-04-18 10:00:00|496.14|493.74|494.95|492.55|496.31|493.91|494.78|492.38|0
1650276300000|2022-04-18 10:05:00|495.04|492.64|494.52|492.12|495.46|493.06|494.27|491.87|0
1650276600000|2022-04-18 10:10:00|494.61|492.21|494.6|492.2|494.95|492.55|494.35|491.95|0
1650276900000|2022-04-18 10:15:00|494.77|492.37|494.94|492.54|494.94|492.54|494.43|492.03|0
1650277200000|2022-04-18 10:20:00|495.11|492.71|494.94|492.54|495.11|492.71|494.26|491.86|0
1650277500000|2022-04-18 10:25:00|494.77|492.37|492.14|489.74|494.77|492.37|491.71|489.31|0
1650277800000|2022-04-18 10:30:00|492.05|489.65|492.82|490.42|493.07|490.67|492.05|489.65|0
1650278100000|2022-04-18 10:35:00|492.73|490.33|493.24|490.84|493.41|491.01|492.73|490.33|0
1650278400000|2022-04-18 10:40:00|493.41|491.01|492.73|490.33|493.41|491.01|492.05|489.65|0
1650278700000|2022-04-18 10:45:00|492.9|490.5|492.64|490.24|492.9|490.5|492.22|489.82|0
1650279000000|2022-04-18 10:50:00|492.55|490.15|492.72|490.32|492.89|490.49|492.21|489.81|0
1650279300000|2022-04-18 10:55:00|492.89|490.49|493.06|490.66|493.23|490.83|492.21|489.81|0
1650279600000|2022-04-18 11:00:00|492.21|489.81|490.77|488.37|492.21|489.81|490.52|488.12|0
1650279900000|2022-04-18 11:05:00|490.85|488.45|488.65|486.25|490.85|488.45|487.98|485.58|0
1650280200000|2022-04-18 11:10:00|488.49|486.09|485.45|483.05|488.65|486.25|485.12|482.72|0
1650280500000|2022-04-18 11:15:00|485.37|482.97|484.78|482.38|485.96|483.56|484.27|481.87|0
1650280800000|2022-04-18 11:20:00|484.95|482.55|485.95|483.55|486.12|483.72|484.61|482.21|0
1650281100000|2022-04-18 11:25:00|485.87|483.47|486.29|483.89|486.63|484.23|485.78|483.38|0
1650281400000|2022-04-18 11:30:00|486.21|483.81|486.12|483.72|486.79|484.39|485.78|483.38|0
1650281700000|2022-04-18 11:35:00|486.29|483.89|487.63|485.23|487.8|485.4|486.29|483.89|0
1650282000000|2022-04-18 11:40:00|487.8|485.4|487.46|485.06|488.81|486.41|487.46|485.06|0
1650282300000|2022-04-18 11:45:00|487.63|485.23|488.81|486.41|488.9|486.5|487.63|485.23|0
1650282600000|2022-04-18 11:50:00|488.98|486.58|488.81|486.41|489.65|487.25|488.47|486.07|0
1650282900000|2022-04-18 11:55:00|489.48|487.08|489.48|487.08|489.99|487.59|489.31|486.91|0
1650283200000|2022-04-18 12:00:00|489.31|486.91|488.56|486.16|489.82|487.42|488.13|485.73|0
1650283500000|2022-04-18 12:05:00|488.64|486.24|489.65|487.25|490.16|487.76|487.79|485.39|0
1650283800000|2022-04-18 12:10:00|489.82|487.42|490.66|488.26|491|488.6|489.31|486.91|0
1650284100000|2022-04-18 12:15:00|490.49|488.09|490.07|487.67|491.6|489.2|489.65|487.25|0
1650284400000|2022-04-18 12:20:00|490.15|487.75|489.47|487.07|490.15|487.75|489.14|486.74|0
1650284700000|2022-04-18 12:25:00|489.64|487.24|488.55|486.15|489.64|487.24|488.29|485.89|0
1650285000000|2022-04-18 12:30:00|488.46|486.06|488.96|486.56|489.9|487.5|488.29|485.89|0
1650285300000|2022-04-18 12:35:00|488.8|486.4|487.03|484.63|488.8|486.4|486.27|483.87|0
1650285600000|2022-04-18 12:40:00|486.94|484.54|488.45|486.05|488.62|486.22|486.6|484.2|0
1650285900000|2022-04-18 12:45:00|488.29|485.89|488.11|485.71|488.79|486.39|487.95|485.55|0
1650286200000|2022-04-18 12:50:00|488.2|485.8|489.46|487.06|489.8|487.4|487.78|485.38|0
1650286500000|2022-04-18 12:55:00|489.3|486.9|489.8|487.4|489.89|487.49|488.03|485.63|0
1650286800000|2022-04-18 13:00:00|489.89|487.49|487.1|484.7|490.56|488.16|486.85|484.45|0
1650287100000|2022-04-18 13:05:00|487.27|484.87|487.26|484.86|487.6|485.2|486.76|484.36|0
1650287400000|2022-04-18 13:10:00|487.18|484.78|485.75|483.35|487.43|485.03|485.75|483.35|0
1650287700000|2022-04-18 13:15:00|485.58|483.18|486.42|484.02|486.42|484.02|484.91|482.51|0
1650288000000|2022-04-18 13:20:00|486.59|484.19|485.91|483.51|486.59|484.19|485.74|483.34|0
1650288300000|2022-04-18 13:25:00|486.08|483.68|487.93|485.53|488.61|486.21|486.08|483.68|0
1650288600000|2022-04-18 13:30:00|486.75|484.35|476.82|474.42|487.09|484.69|471.43|469.03|0
1650288900000|2022-04-18 13:35:00|477.65|475.25|474.97|472.57|477.82|475.42|471.83|469.43|0
1650289200000|2022-04-18 13:40:00|475.3|472.9|473.81|471.41|478.63|476.23|470.67|468.27|0
1650289500000|2022-04-18 13:45:00|473.15|470.75|474.47|472.07|477.29|474.89|473.15|470.75|0
1650289800000|2022-04-18 13:50:00|473.81|471.41|480.63|478.23|482.13|479.73|473.64|471.24|0
1650290100000|2022-04-18 13:55:00|480.79|478.39|481.79|479.39|483.47|481.07|480.79|478.39|0
1650290400000|2022-04-18 14:00:00|482.3|479.9|479.12|476.72|486.49|484.09|478.12|475.72|0
1650290700000|2022-04-18 14:05:00|478.79|476.39|483.97|481.57|485.11|482.71|478.45|476.05|0
1650291000000|2022-04-18 14:10:00|484.31|481.91|477.61|475.21|484.64|482.24|476.94|474.54|0
1650291300000|2022-04-18 14:15:00|477.77|475.37|476.77|474.37|479.11|476.71|476.27|473.87|0
1650291600000|2022-04-18 14:20:00|476.6|474.2|470.79|468.39|477.27|474.87|470.46|468.06|0
1650291900000|2022-04-18 14:25:00|470.63|468.23|475.1|472.7|475.1|472.7|469.64|467.24|0
1650292200000|2022-04-18 14:30:00|474.27|471.87|472.11|469.71|474.77|472.37|472.11|469.71|0
1650292500000|2022-04-18 14:35:00|471.95|469.55|471.78|469.38|474.44|472.04|471.62|469.22|0
1650292800000|2022-04-18 14:40:00|471.12|468.72|471.45|469.05|472.61|470.21|469.63|467.23|0
1650293100000|2022-04-18 14:45:00|471.12|468.72|471.94|469.54|473.44|471.04|470.13|467.73|0
1650293400000|2022-04-18 14:50:00|472.11|469.71|475.76|473.36|476.26|473.86|471.94|469.54|0
1650293700000|2022-04-18 14:55:00|475.59|473.19|474.26|471.86|477.76|475.36|474.17|471.77|0
1650294000000|2022-04-18 15:00:00|474.34|471.94|472.5|470.1|475.84|473.44|472.5|470.1|0
1650294300000|2022-04-18 15:05:00|472.34|469.94|474.33|471.93|474.33|471.93|471.84|469.44|0
1650294600000|2022-04-18 15:10:00|474.67|472.27|474.83|472.43|475.17|472.77|473.33|470.93|0
1650294900000|2022-04-18 15:15:00|475|472.6|477.84|475.44|478.84|476.44|474.5|472.1|0
1650295200000|2022-04-18 15:20:00|477.67|475.27|482.37|479.97|482.54|480.14|477|474.6|0
1650295500000|2022-04-18 15:25:00|482.87|480.47|482.12|479.72|484.02|481.62|481.45|479.05|0
1650295800000|2022-04-18 15:30:00|482.29|479.89|483.47|481.07|484.65|482.25|481.62|479.22|0
1650296100000|2022-04-18 15:35:00|483.3|480.9|485.67|483.27|486.51|484.11|483.13|480.73|0
1650296400000|2022-04-18 15:40:00|485.84|483.44|485.16|482.76|487.02|484.62|484.48|482.08|0
1650296700000|2022-04-18 15:45:00|484.99|482.59|489.06|486.66|489.23|486.83|484.99|482.59|0
1650297000000|2022-04-18 15:50:00|488.89|486.49|486|483.6|489.4|487|486|483.6|0
1650297300000|2022-04-18 15:55:00|486.26|483.86|483.29|480.89|486.51|484.11|482.96|480.56|0
1650297600000|2022-04-18 16:00:00|483.46|481.06|485.15|482.75|486.51|484.11|482.79|480.39|0
1650297900000|2022-04-18 16:05:00|485.24|482.84|486.42|484.02|486.5|484.1|483.63|481.23|0
1650298200000|2022-04-18 16:10:00|486.67|484.27|489.39|486.99|490.24|487.84|486|483.6|0
1650298500000|2022-04-18 16:15:00|489.56|487.16|490.82|488.42|491.69|489.29|489.22|486.82|0
1650298800000|2022-04-18 16:20:00|490.99|488.59|489.96|487.56|491.33|488.93|489.79|487.39|0
1650299100000|2022-04-18 16:25:00|489.79|487.39|491.5|489.1|492.35|489.95|489.79|487.39|0
1650299400000|2022-04-18 16:30:00|491.67|489.27|491.32|488.92|493.03|490.63|490.47|488.07|0
1650299700000|2022-04-18 16:35:00|491.15|488.75|492.6|490.2|492.6|490.2|489.79|487.39|0
1650300000000|2022-04-18 16:40:00|492.09|489.69|490.72|488.32|494.81|492.41|490.38|487.98|0
1650300300000|2022-04-18 16:45:00|490.55|488.15|491.06|488.66|491.74|489.34|489.28|486.88|0
1650300600000|2022-04-18 16:50:00|490.89|488.49|488.18|485.78|491.23|488.83|487.84|485.44|0
1650300900000|2022-04-18 16:55:00|488.35|485.95|488.51|486.11|489.02|486.62|487.16|484.76|0
1650301200000|2022-04-18 17:00:00|488.18|485.78|488.51|486.11|489.53|487.13|487.67|485.27|0
1650301500000|2022-04-18 17:05:00|488.68|486.28|484.46|482.06|488.85|486.45|484.46|482.06|0
1650301800000|2022-04-18 17:10:00|484.29|481.89|483.95|481.55|484.46|482.06|481.76|479.36|0
1650302100000|2022-04-18 17:15:00|484.12|481.72|487.75|485.35|489.03|486.63|484.12|481.72|0
1650302400000|2022-04-18 17:20:00|487.41|485.01|485.04|482.64|488.43|486.03|484.03|481.63|0
1650302700000|2022-04-18 17:25:00|484.87|482.47|482.84|480.44|485.55|483.15|482.84|480.44|0
1650303000000|2022-04-18 17:30:00|483.01|480.61|474.21|471.81|483.35|480.95|474.13|471.73|0
1650303300000|2022-04-18 17:35:00|474.13|471.73|472.01|469.61|474.64|472.24|471.15|468.75|0
1650303600000|2022-04-18 17:40:00|471.51|469.11|471.01|468.61|472.67|470.27|470.84|468.44|0
1650303900000|2022-04-18 17:45:00|471.34|468.94|469.84|467.44|472.5|470.1|469.18|466.78|0
1650304200000|2022-04-18 17:50:00|470.18|467.78|469.56|467.16|471.5|469.1|469.18|466.78|0
1650304500000|2022-04-18 17:55:00|469.4|467|470.56|468.16|471.55|469.15|466.75|464.35|0
1650304800000|2022-04-18 18:00:00|470.72|468.32|469.89|467.49|471.05|468.65|467.91|465.51|0
1650305100000|2022-04-18 18:05:00|470.22|467.82|471.55|469.15|472.38|469.98|469.65|467.25|0
1650305400000|2022-04-18 18:10:00|471.72|469.32|471.71|469.31|473.71|471.31|471.71|469.31|0
1650305700000|2022-04-18 18:15:00|471.63|469.23|474.04|471.64|476.38|473.98|468.89|466.49|0
1650306000000|2022-04-18 18:20:00|473.17|470.77|467.52|465.12|473.92|471.52|467.52|465.12|0
1650306300000|2022-04-18 18:25:00|467.35|464.95|471.33|468.93|472.42|470.02|466.03|463.63|0
1650306600000|2022-04-18 18:30:00|471.17|468.77|469.34|466.94|471.42|469.02|469.01|466.61|0
1650306900000|2022-04-18 18:35:00|469.26|466.86|470.17|467.77|470.67|468.27|467.85|465.45|0
1650307200000|2022-04-18 18:40:00|470|467.6|471.99|469.59|472.49|470.09|469.01|466.61|0
1650307500000|2022-04-18 18:45:00|471.83|469.43|472.83|470.43|474.49|472.09|471.49|469.09|0
1650307800000|2022-04-18 18:50:00|473.16|470.76|471.49|469.09|473.49|471.09|470.16|467.76|0
1650308100000|2022-04-18 18:55:00|471.74|469.34|474.66|472.26|475.16|472.76|471.49|469.09|0
1650308400000|2022-04-18 19:00:00|474.99|472.59|476.83|474.43|477.16|474.76|473.82|471.42|0
1650308700000|2022-04-18 19:05:00|476.66|474.26|477.33|474.93|478|475.6|474.99|472.59|0
1650309000000|2022-04-18 19:10:00|477.5|475.1|479.17|476.77|480.69|478.29|475.32|472.92|0
1650309300000|2022-04-18 19:15:00|479.01|476.61|480.35|477.95|480.68|478.28|477.33|474.93|0
1650309600000|2022-04-18 19:20:00|480.27|477.87|482.37|479.97|483.21|480.81|478.67|476.27|0
1650309900000|2022-04-18 19:25:00|483.04|480.64|482.67|480.27|483.18|480.78|480.62|478.22|0
1650310200000|2022-04-18 19:30:00|482.92|480.52|488.81|486.41|489.49|487.09|482.92|480.52|0
1650310500000|2022-04-18 19:35:00|488.98|486.58|490.07|487.67|490.85|488.45|488.3|485.9|0
1650310800000|2022-04-18 19:40:00|489.9|487.5|488.54|486.14|491.6|489.2|487.18|484.78|0
1650311100000|2022-04-18 19:45:00|489.22|486.82|491.5|488.62|492.18|489.3|489.22|486.82|0
1650311400000|2022-04-18 19:50:00|491.84|488.96|487.59|484.71|493.21|490.33|487.08|484.2|0
1650311700000|2022-04-18 19:55:00|487.76|484.88|478.24|475.36|488.09|485.21|478.24|475.36|0
1650312000000|2022-04-18 20:00:00|477.56|474.68|471.98|469.58|478.4|475.52|471.98|469.58|0
1650312300000|2022-04-18 20:05:00|472.14|469.74|469.8|467.4|473.12|470.72|468.97|466.57|0
1650312600000|2022-04-18 20:10:00|469.64|467.24|470.3|467.9|470.97|468.57|469.31|466.91|0
1650312900000|2022-04-18 20:15:00|469.64|467.24|468.18|465.38|470.17|467.37|467.19|464.39|0
1650313200000|2022-04-18 20:20:00|468.01|465.21|467.84|465.04|468.18|465.38|467.6|464.8|0
1650313500000|2022-04-18 20:25:00|468.18|465.38|469.33|466.53|470|467.2|468.18|465.38|0
1650313800000|2022-04-18 20:30:00|469.5|466.7|470|467.2|470.83|468.03|469.5|466.7|0
1650314100000|2022-04-18 20:35:00|469.83|467.03|469.83|467.03|470|467.2|469.5|466.7|0
1650314400000|2022-04-18 20:40:00|469.66|466.86|469.33|466.53|469.66|466.86|469.33|466.53|0
1650314700000|2022-04-18 20:45:00|469.49|466.69|470.49|467.69|470.49|467.69|469|466.2|0
1650315000000|2022-04-18 20:50:00|470.32|467.52|470.49|467.69|470.49|467.69|470.16|467.36|0
1650315300000|2022-04-18 20:55:00|471.19|468.39|471.28|468.48|471.28|468.48|471.03|468.23|0
1650315600000|2022-04-18 21:00:00|471.31|468.51|470.59|467.79|471.31|468.51|470.51|467.71|0
1650315900000|2022-04-18 21:05:00|470.56|467.76|470.75|467.95|470.75|467.95|470.56|467.76|0
1650316200000|2022-04-18 21:10:00|470.66|467.86|471.06|468.26|471.26|468.46|470.66|467.86|0
1650316500000|2022-04-18 21:15:00|471.04|468.24|471.31|468.51|471.38|468.58|471.04|468.24|0
1650316800000|2022-04-18 21:20:00|471.33|468.53|470.82|468.02|471.33|468.53|470.82|468.02|0
1650317100000|2022-04-18 21:25:00|470.8|468|471.16|468.36|471.18|468.38|470.77|467.97|0
1650317400000|2022-04-18 21:30:00|471.18|468.38|471.13|468.33|471.23|468.43|471.13|468.33|0
1650317700000|2022-04-18 21:35:00|471.05|468.25|470.72|467.92|471.1|468.3|470.72|467.92|0
1650318000000|2022-04-18 21:40:00|470.67|467.87|470.49|467.69|470.77|467.97|470.45|467.65|0
1650318300000|2022-04-18 21:45:00|470.45|467.65|470.67|467.87|470.67|467.87|470.35|467.55|0
1650318600000|2022-04-18 21:50:00|470.47|467.67|470.35|467.55|470.66|467.86|470.11|467.31|0
1650318900000|2022-04-18 21:55:00|470.34|467.54|470.42|467.62|470.44|467.64|470.03|467.23|0
1650319200000|2022-04-18 22:00:00|470.6|467.8|470.51|467.71|471.67|468.87|470.01|467.21|0
1650319500000|2022-04-18 22:05:00|470.34|467.54|471.83|469.03|471.83|469.03|470.34|467.54|0
1650319800000|2022-04-18 22:10:00|472|469.2|470.84|468.04|472.17|469.37|470.67|467.87|0
1650320100000|2022-04-18 22:15:00|470.76|467.96|471.33|468.53|471.66|468.86|470.5|467.7|0
1650320400000|2022-04-18 22:20:00|471.09|468.29|470.33|467.53|471.33|468.53|470.33|467.53|0
1650320700000|2022-04-18 22:25:00|470.17|467.37|469.67|466.87|470.33|467.53|469.67|466.87|0
1650321000000|2022-04-18 22:30:00|469.84|467.04|468.84|466.04|469.84|467.04|468.18|465.38|0
1650321300000|2022-04-18 22:35:00|469.01|466.21|469.34|466.54|469.5|466.7|468.34|465.54|0
1650321600000|2022-04-18 22:40:00|469.42|466.62|469.83|467.03|469.83|467.03|469|466.2|0
1650321900000|2022-04-18 22:45:00|469.67|466.87|469.66|466.86|470|467.2|469.5|466.7|0
1650322200000|2022-04-18 22:50:00|469.5|466.7|469.99|467.19|469.99|467.19|469.5|466.7|0
1650322500000|2022-04-18 22:55:00|469.83|467.03|470.49|467.69|470.49|467.69|469.83|467.03|0
1650322800000|2022-04-18 23:00:00|470.32|467.52|469.16|466.36|470.32|467.52|468.83|466.03|0
1650323100000|2022-04-18 23:05:00|469.33|466.53|469.99|467.19|469.99|467.19|469.16|466.36|0
1650323400000|2022-04-18 23:10:00|469.82|467.02|470.32|467.52|470.57|467.77|469.82|467.02|0
1650323700000|2022-04-18 23:15:00|470.15|467.35|470.32|467.52|470.48|467.68|469.49|466.69|0
1650324000000|2022-04-18 23:20:00|470.15|467.35|470.31|467.51|470.65|467.85|469.82|467.02|0
1650324300000|2022-04-18 23:25:00|470.4|467.6|471.14|468.34|471.14|468.34|470.31|467.51|0
1650324600000|2022-04-18 23:30:00|471.31|468.51|470.97|468.17|471.47|468.67|470.97|468.17|0
1650324900000|2022-04-18 23:35:00|470.81|468.01|471.14|468.34|471.64|468.84|470.81|468.01|0
1650325200000|2022-04-18 23:40:00|470.97|468.17|470.64|467.84|470.97|468.17|470.64|467.84|0
1650325500000|2022-04-18 23:45:00|470.31|467.51|467.16|464.36|470.31|467.51|466.09|463.29|0
1650325800000|2022-04-18 23:50:00|467|464.2|464.52|461.72|467.33|464.53|464.19|461.39|0
1650326100000|2022-04-18 23:55:00|464.36|461.56|463.53|460.73|464.36|461.56|463.53|460.73|0
1650326400000|2022-04-19 00:00:00|463.7|460.9|465.01|462.21|465.01|462.21|463.7|460.9|0
1650326700000|2022-04-19 00:05:00|464.93|462.13|465.01|462.21|465.51|462.71|464.19|461.39|0
1650327000000|2022-04-19 00:10:00|465.18|462.38|464.52|461.72|465.34|462.54|464.02|461.22|0
1650327300000|2022-04-19 00:15:00|464.6|461.8|465.83|463.03|466.49|463.69|464.52|461.72|0
1650327600000|2022-04-19 00:20:00|465.67|462.87|465.92|463.12|466.33|463.53|465.67|462.87|0
1650327900000|2022-04-19 00:25:00|465.83|463.03|465.99|463.19|466.16|463.36|465.5|462.7|0
1650328200000|2022-04-19 00:30:00|465.91|463.11|466.16|463.36|466.82|464.02|465.66|462.86|0
1650328500000|2022-04-19 00:35:00|466.32|463.52|466.65|463.85|466.65|463.85|466.16|463.36|0
1650328800000|2022-04-19 00:40:00|466.57|463.77|468.8|466|468.8|466|466.57|463.77|0
1650329100000|2022-04-19 00:45:00|468.96|466.16|473.11|470.31|473.28|470.48|468.8|466|0
1650329400000|2022-04-19 00:50:00|473.03|470.23|472.94|470.14|474.77|471.97|472.61|469.81|0
1650329700000|2022-04-19 00:55:00|473.03|470.23|473.11|470.31|474.44|471.64|472.61|469.81|0
1650330000000|2022-04-19 01:00:00|473.44|470.64|474.44|471.64|475.77|472.97|472.94|470.14|0
1650330300000|2022-04-19 01:05:00|474.27|471.47|473.77|470.97|475.1|472.3|473.77|470.97|0
1650330600000|2022-04-19 01:10:00|473.93|471.13|472.1|469.3|474.27|471.47|471.6|468.8|0
1650330900000|2022-04-19 01:15:00|472.43|469.63|473.52|470.72|473.93|471.13|472.1|469.3|0
1650331200000|2022-04-19 01:20:00|473.6|470.8|471.6|468.8|473.93|471.13|471.6|468.8|0
1650331500000|2022-04-19 01:25:00|471.43|468.63|471.1|468.3|471.85|469.05|471.1|468.3|0
1650331800000|2022-04-19 01:30:00|471.27|468.47|470.77|467.97|471.43|468.63|470.19|467.39|0
1650332100000|2022-04-19 01:35:00|470.6|467.8|470.19|467.39|470.93|468.13|470.1|467.3|0
1650332400000|2022-04-19 01:40:00|470.35|467.55|471.59|468.79|471.93|469.13|470.1|467.3|0
1650332700000|2022-04-19 01:45:00|471.68|468.88|469.93|467.13|472.42|469.62|469.6|466.8|0
1650333000000|2022-04-19 01:50:00|470.1|467.3|470.59|467.79|471.51|468.71|470.1|467.3|0
1650333300000|2022-04-19 01:55:00|470.76|467.96|471.51|468.71|471.76|468.96|470.18|467.38|0
1650333600000|2022-04-19 02:00:00|471.59|468.79|471.25|468.45|472.25|469.45|471.25|468.45|0
1650333900000|2022-04-19 02:05:00|471.34|468.54|472.25|469.45|472.42|469.62|471.34|468.54|0
1650334200000|2022-04-19 02:10:00|472.42|469.62|473.58|470.78|473.91|471.11|472.08|469.28|0
1650334500000|2022-04-19 02:15:00|473.41|470.61|472.33|469.53|473.58|470.78|472.25|469.45|0
1650334800000|2022-04-19 02:20:00|472.41|469.61|472.74|469.94|473.08|470.28|472.41|469.61|0
1650335100000|2022-04-19 02:25:00|472.83|470.03|473.83|471.03|473.91|471.11|472.58|469.78|0
1650335400000|2022-04-19 02:30:00|473.91|471.11|473.41|470.61|474.07|471.27|473.41|470.61|0
1650335700000|2022-04-19 02:35:00|473.57|470.77|471.91|469.11|473.57|470.77|471.74|468.94|0
1650336000000|2022-04-19 02:40:00|472.07|469.27|472.07|469.27|472.57|469.77|472.07|469.27|0
1650336300000|2022-04-19 02:45:00|472.24|469.44|471.9|469.1|472.24|469.44|471.41|468.61|0
1650336600000|2022-04-19 02:50:00|471.82|469.02|471.4|468.6|472.07|469.27|471.32|468.52|0
1650336900000|2022-04-19 02:55:00|471.57|468.77|471.9|469.1|472.4|469.6|471.57|468.77|0
1650337200000|2022-04-19 03:00:00|471.82|469.02|471.57|468.77|472.07|469.27|471.4|468.6|0
1650337500000|2022-04-19 03:05:00|471.65|468.85|471.56|468.76|471.98|469.18|471.4|468.6|0
1650337800000|2022-04-19 03:10:00|471.4|468.6|470.4|467.6|471.73|468.93|470.07|467.27|0
1650338100000|2022-04-19 03:15:00|470.57|467.77|469.57|466.77|470.57|467.77|469.57|466.77|0
1650338400000|2022-04-19 03:20:00|469.41|466.61|467.09|464.29|469.57|466.77|466.76|463.96|0
1650338700000|2022-04-19 03:25:00|466.92|464.12|466.92|464.12|467.58|464.78|466.92|464.12|0
1650339000000|2022-04-19 03:30:00|466.59|463.79|466.75|463.95|466.92|464.12|466.02|463.22|0
1650339300000|2022-04-19 03:35:00|466.59|463.79|466.59|463.79|466.92|464.12|466.26|463.46|0
1650339600000|2022-04-19 03:40:00|466.67|463.87|466.75|463.95|466.92|464.12|466.26|463.46|0
1650339900000|2022-04-19 03:45:00|466.92|464.12|467.74|464.94|468.73|465.93|466.92|464.12|0
1650340200000|2022-04-19 03:50:00|467.83|465.03|467.74|464.94|467.91|465.11|467.24|464.44|0
1650340500000|2022-04-19 03:55:00|467.9|465.1|467.9|465.1|468.07|465.27|467.57|464.77|0
1650340800000|2022-04-19 04:00:00|467.74|464.94|468.73|465.93|468.73|465.93|467.57|464.77|0
1650341100000|2022-04-19 04:05:00|468.56|465.76|468.4|465.6|468.56|465.76|467.73|464.93|0
1650341400000|2022-04-19 04:10:00|468.23|465.43|468.72|465.92|468.89|466.09|468.06|465.26|0
1650341700000|2022-04-19 04:15:00|468.81|466.01|468.23|465.43|469.06|466.26|468.06|465.26|0
1650342000000|2022-04-19 04:20:00|468.39|465.59|468.72|465.92|468.81|466.01|468.23|465.43|0
1650342300000|2022-04-19 04:25:00|468.89|466.09|468.88|466.08|469.22|466.42|468.55|465.75|0
1650342600000|2022-04-19 04:30:00|468.97|466.17|468.55|465.75|469.38|466.58|468.55|465.75|0
1650342900000|2022-04-19 04:35:00|468.22|465.42|468.88|466.08|468.88|466.08|468.22|465.42|0
1650343200000|2022-04-19 04:40:00|469.05|466.25|468.38|465.58|469.21|466.41|468.38|465.58|0
1650343500000|2022-04-19 04:45:00|468.47|465.67|468.22|465.42|468.55|465.75|468.14|465.34|0
1650343800000|2022-04-19 04:50:00|468.38|465.58|467.72|464.92|468.55|465.75|467.55|464.75|0
1650344100000|2022-04-19 04:55:00|467.64|464.84|467.39|464.59|467.72|464.92|467.06|464.26|0
1650344400000|2022-04-19 05:00:00|467.55|464.75|468.71|465.91|468.71|465.91|466.89|464.09|0
1650344700000|2022-04-19 05:05:00|468.54|465.74|469.86|467.06|470.03|467.23|468.54|465.74|0
1650345000000|2022-04-19 05:10:00|469.7|466.9|470.03|467.23|470.2|467.4|469.37|466.57|0
1650345300000|2022-04-19 05:15:00|469.86|467.06|470.36|467.56|470.86|468.06|469.86|467.06|0
1650345600000|2022-04-19 05:20:00|470.52|467.72|470.36|467.56|470.69|467.89|470.36|467.56|0
1650345900000|2022-04-19 05:25:00|470.52|467.72|469.86|467.06|470.52|467.72|469.69|466.89|0
1650346200000|2022-04-19 05:30:00|470.02|467.22|470.52|467.72|470.52|467.72|469.86|467.06|0
1650346500000|2022-04-19 05:35:00|470.69|467.89|470.02|467.22|470.85|468.05|469.85|467.05|0
1650346800000|2022-04-19 05:40:00|470.19|467.39|469.69|466.89|470.44|467.64|469.19|466.39|0
1650347100000|2022-04-19 05:45:00|469.52|466.72|470.02|467.22|470.35|467.55|469.36|466.56|0
1650347400000|2022-04-19 05:50:00|469.85|467.05|469.02|466.22|470.02|467.22|468.78|465.98|0
1650347700000|2022-04-19 05:55:00|468.86|466.06|470.84|468.04|471.01|468.21|468.86|466.06|0
1650348000000|2022-04-19 06:00:00|471.01|468.21|470.84|468.04|472.5|469.7|469.93|467.13|0
1650348300000|2022-04-19 06:05:00|470.51|467.71|468.19|465.39|472.17|469.37|467.53|464.73|0
1650348600000|2022-04-19 06:10:00|468.35|465.55|467.36|464.56|469.02|466.22|467.36|464.56|0
1650348900000|2022-04-19 06:15:00|467.2|464.4|466.95|464.15|468.35|465.55|465.54|462.74|0
1650349200000|2022-04-19 06:20:00|467.03|464.23|465.63|462.83|467.03|464.23|464.72|461.92|0
1650349500000|2022-04-19 06:25:00|465.54|462.74|466.54|463.74|466.87|464.07|465.54|462.74|0
1650349800000|2022-04-19 06:30:00|466.7|463.9|467.36|464.56|468.19|465.39|466.54|463.74|0
1650350100000|2022-04-19 06:35:00|467.2|464.4|468.02|465.22|468.27|465.47|467.12|464.32|0
1650350400000|2022-04-19 06:40:00|467.85|465.05|467.19|464.39|468.18|465.38|467.03|464.23|0
1650350700000|2022-04-19 06:45:00|467.36|464.56|467.69|464.89|468.1|465.3|467.03|464.23|0
1650351000000|2022-04-19 06:50:00|467.77|464.97|468.51|465.71|468.68|465.88|467.35|464.55|0
1650351300000|2022-04-19 06:55:00|468.18|465.38|468.51|465.71|469.5|466.7|468.18|465.38|0
1650351600000|2022-04-19 07:00:00|468.67|465.87|470.94|467.58|473.65|470.85|468.67|465.87|0
1650351900000|2022-04-19 07:05:00|470.7|467.82|472.02|469.14|472.94|470.06|469.37|466.49|0
1650352200000|2022-04-19 07:10:00|472.36|469.48|476.69|473.81|476.69|473.81|472.36|469.48|0
1650352500000|2022-04-19 07:15:00|476.85|473.97|475.77|472.89|477.35|474.47|475.18|472.3|0
1650352800000|2022-04-19 07:20:00|475.85|472.97|475.6|472.72|477.35|474.47|475.1|472.22|0
1650353100000|2022-04-19 07:25:00|475.35|472.47|476.01|473.13|476.35|473.47|475.01|472.13|0
1650353400000|2022-04-19 07:30:00|476.01|473.13|477.27|474.39|477.35|474.47|475.01|472.13|0
1650353700000|2022-04-19 07:35:00|477.18|474.3|478.52|475.64|479.86|476.98|477.01|474.13|0
1650354000000|2022-04-19 07:40:00|478.6|475.72|478.35|475.47|479.69|476.81|477.93|475.05|0
1650354300000|2022-04-19 07:45:00|478.51|475.63|475.67|472.79|478.68|475.8|475.51|472.63|0
1650354600000|2022-04-19 07:50:00|475.59|472.71|475.17|472.29|475.76|472.88|475|472.12|0
1650354900000|2022-04-19 07:55:00|474.67|471.79|472.17|469.29|474.67|471.79|471.01|468.13|0
1650355200000|2022-04-19 08:00:00|472.51|469.63|471.51|468.63|472.51|469.63|470.51|467.63|0
1650355500000|2022-04-19 08:05:00|471.34|468.46|470.43|467.55|471.67|468.79|468.36|465.48|0
1650355800000|2022-04-19 08:10:00|470.34|467.46|471.67|468.79|471.84|468.96|469.6|466.72|0
1650356100000|2022-04-19 08:15:00|471.5|468.62|470.68|467.8|471.5|468.62|469.85|466.97|0
1650356400000|2022-04-19 08:20:00|470.85|467.97|468.78|466.38|471.01|468.13|468.11|465.71|0
1650356700000|2022-04-19 08:25:00|468.86|466.46|468.86|466.46|469.53|467.13|467.78|465.38|0
1650357000000|2022-04-19 08:30:00|468.61|466.21|468.53|466.13|469.44|467.04|467.28|464.88|0
1650357300000|2022-04-19 08:35:00|468.44|466.04|468.44|466.04|469.27|466.87|466.78|464.38|0
1650357600000|2022-04-19 08:40:00|468.61|466.21|471.1|468.7|471.35|468.95|467.94|465.54|0
1650357900000|2022-04-19 08:45:00|471.43|469.03|478.37|475.97|479.29|476.89|470.93|468.53|0
1650358200000|2022-04-19 08:50:00|478.78|476.38|480.53|477.65|481.04|478.16|477.78|475.14|0
1650358500000|2022-04-19 08:55:00|480.87|477.99|481.7|478.82|482.54|479.66|478.11|475.23|0
1650358800000|2022-04-19 09:00:00|481.95|479.07|482.71|479.83|483.72|480.84|481.7|478.82|0
1650359100000|2022-04-19 09:05:00|482.87|479.99|482.7|479.82|483.47|480.59|482.2|479.32|0
1650359400000|2022-04-19 09:10:00|482.53|479.65|484.14|481.26|484.9|482.02|482.37|479.49|0
1650359700000|2022-04-19 09:15:00|484.22|481.34|484.05|481.17|485.06|482.18|483.54|480.66|0
1650360000000|2022-04-19 09:20:00|484.22|481.34|486.24|483.36|486.41|483.53|483.21|480.33|0
1650360300000|2022-04-19 09:25:00|486.41|483.53|487.52|484.64|488.11|485.23|485.91|483.03|0
1650360600000|2022-04-19 09:30:00|487.94|485.06|486.65|483.77|488.96|486.08|485.88|483|0
1650360900000|2022-04-19 09:35:00|486.57|483.69|487.15|484.27|487.83|484.95|484.95|482.07|0
1650361200000|2022-04-19 09:40:00|486.98|484.1|486.64|483.76|488.17|485.29|486.14|483.26|0
1650361500000|2022-04-19 09:45:00|486.73|483.85|486.64|483.76|486.81|483.93|486.13|483.25|0
1650361800000|2022-04-19 09:50:00|486.47|483.59|488.93|486.05|489.19|486.31|486.3|483.42|0
1650362100000|2022-04-19 09:55:00|488.68|485.8|485.71|482.83|488.68|485.8|485.62|482.74|0
1650362400000|2022-04-19 10:00:00|485.79|482.91|486.74|484.34|487.32|484.44|484.95|482.07|0
1650362700000|2022-04-19 10:05:00|486.57|484.17|487.41|485.01|487.41|485.01|486.57|484.17|0
1650363000000|2022-04-19 10:10:00|487.24|484.84|486.22|483.82|488.43|486.03|486.22|483.82|0
1650363300000|2022-04-19 10:15:00|486.39|483.99|484.19|481.79|486.39|483.99|483.86|481.46|0
1650363600000|2022-04-19 10:20:00|484.36|481.96|482.67|480.27|484.36|481.96|482.67|480.27|0
1650363900000|2022-04-19 10:25:00|482.17|479.77|483.18|480.78|483.18|480.78|482.17|479.77|0
1650364200000|2022-04-19 10:30:00|483.35|480.95|484.36|481.96|484.36|481.96|483.18|480.78|0
1650364500000|2022-04-19 10:35:00|484.02|481.62|483.51|481.11|484.19|481.79|483.34|480.94|0
1650364800000|2022-04-19 10:40:00|483.68|481.28|481.82|479.42|484.52|482.12|481.65|479.25|0
1650365100000|2022-04-19 10:45:00|482.16|479.76|484.01|481.61|484.52|482.12|482.16|479.76|0
1650365400000|2022-04-19 10:50:00|483.85|481.45|482.16|479.76|484.35|481.95|482.16|479.76|0
1650365700000|2022-04-19 10:55:00|482.33|479.93|480.81|478.41|483.34|480.94|480.64|478.24|0
1650366000000|2022-04-19 11:00:00|480.47|478.07|478.96|476.56|480.98|478.58|478.45|476.05|0
1650366300000|2022-04-19 11:05:00|478.79|476.39|479.29|476.89|480.13|477.73|478.45|476.05|0
1650366600000|2022-04-19 11:10:00|479.38|476.98|479.79|477.39|480.3|477.9|479.29|476.89|0
1650366900000|2022-04-19 11:15:00|479.46|477.06|479.29|476.89|480.13|477.73|477.78|475.38|0
1650367200000|2022-04-19 11:20:00|479.62|477.22|478.89|476.49|480.85|478.45|478.38|475.98|0
1650367500000|2022-04-19 11:25:00|478.72|476.32|480.06|477.66|480.23|477.83|477.8|475.4|0
1650367800000|2022-04-19 11:30:00|479.89|477.49|479.72|477.32|480.23|477.83|479.22|476.82|0
1650368100000|2022-04-19 11:35:00|479.81|477.41|481.57|479.17|482.33|479.93|479.72|477.32|0
1650368400000|2022-04-19 11:40:00|481.4|479|480.9|478.5|481.74|479.34|479.89|477.49|0
1650368700000|2022-04-19 11:45:00|480.73|478.33|479.64|477.24|480.73|478.33|479.38|476.98|0
1650369000000|2022-04-19 11:50:00|479.55|477.15|477.03|474.63|479.55|477.15|476.53|474.13|0
1650369300000|2022-04-19 11:55:00|476.87|474.47|477.2|474.8|477.87|475.47|476.2|473.8|0
1650369600000|2022-04-19 12:00:00|477.03|474.63|477.2|474.8|478.54|476.14|477.03|474.63|0
1650369900000|2022-04-19 12:05:00|477.36|474.96|475.02|472.62|477.45|475.05|475.02|472.62|0
1650370200000|2022-04-19 12:10:00|475.19|472.79|475.35|472.95|475.52|473.12|474.19|471.79|0
1650370500000|2022-04-19 12:15:00|475.19|472.79|476.04|473.64|476.37|473.97|474.7|472.3|0
1650370800000|2022-04-19 12:20:00|475.79|473.39|477.38|474.98|477.88|475.48|475.37|472.97|0
1650371100000|2022-04-19 12:25:00|477.54|475.14|476.7|474.3|478.21|475.81|476.7|474.3|0
1650371400000|2022-04-19 12:30:00|476.87|474.47|475.36|472.96|477.04|474.64|474.86|472.46|0
1650371700000|2022-04-19 12:35:00|475.2|472.8|477.37|474.97|478.38|475.98|474.86|472.46|0
1650372000000|2022-04-19 12:40:00|477.54|475.14|478.04|475.64|478.38|475.98|476.7|474.3|0
1650372300000|2022-04-19 12:45:00|478.38|475.98|480.39|477.99|480.39|477.99|477.87|475.47|0
1650372600000|2022-04-19 12:50:00|480.22|477.82|479.88|477.48|480.39|477.99|479.55|477.15|0
1650372900000|2022-04-19 12:55:00|480.05|477.65|479.38|476.98|480.39|477.99|479.38|476.98|0
1650373200000|2022-04-19 13:00:00|479.55|477.15|479.88|477.48|480.22|477.82|478.03|475.63|0
1650373500000|2022-04-19 13:05:00|480.05|477.65|481.9|479.5|484.94|482.54|480.05|477.65|0
1650373800000|2022-04-19 13:10:00|482.07|479.67|481.39|478.99|482.74|480.34|480.89|478.49|0
1650374100000|2022-04-19 13:15:00|481.22|478.82|481.56|479.16|481.56|479.16|480.38|477.98|0
1650374400000|2022-04-19 13:20:00|481.73|479.33|478.87|476.47|482.4|480|478.87|476.47|0
1650374700000|2022-04-19 13:25:00|478.7|476.3|478.62|476.22|481.81|479.41|478.36|475.96|0
1650375000000|2022-04-19 13:30:00|478.53|476.13|473.17|470.77|479.54|477.14|472.01|469.61|0
1650375300000|2022-04-19 13:35:00|473.01|470.61|477.18|474.78|477.35|474.95|471.84|469.44|0
1650375600000|2022-04-19 13:40:00|478.02|475.62|467.85|465.45|478.53|476.13|465.87|463.47|0
1650375900000|2022-04-19 13:45:00|466.86|464.46|465.74|463.34|469.84|467.44|464.05|461.65|0
1650376200000|2022-04-19 13:50:00|464.92|462.52|458.16|455.76|466.74|464.34|457.67|455.27|0
1650376500000|2022-04-19 13:55:00|458.82|456.42|454.08|451.68|458.82|456.42|454.08|451.68|0
1650376800000|2022-04-19 14:00:00|453.75|451.35|453.26|450.86|455.71|453.31|452.28|449.88|0
1650377100000|2022-04-19 14:05:00|453.42|451.02|451.2|448.8|455.01|452.61|451.2|448.8|0
1650377400000|2022-04-19 14:10:00|450.87|448.47|452.14|449.74|452.3|449.9|446.5|444.1|0
1650377700000|2022-04-19 14:15:00|452.3|449.9|453.1|450.7|455.37|452.97|451.17|448.77|0
1650378000000|2022-04-19 14:20:00|452.94|450.54|450.68|448.28|453.91|451.51|450.36|447.96|0
1650378300000|2022-04-19 14:25:00|450.52|448.12|447.72|445.32|450.84|448.44|447.56|445.16|0
1650378600000|2022-04-19 14:30:00|446.92|444.52|446.6|444.2|447.56|445.16|445.31|442.91|0
1650378900000|2022-04-19 14:35:00|446.52|444.12|445.47|443.07|448.85|446.45|445.31|442.91|0
1650379200000|2022-04-19 14:40:00|445.63|443.23|443.63|441.23|446.11|443.71|442.59|440.19|0
1650379500000|2022-04-19 14:45:00|443.23|440.83|441.47|439.07|443.55|441.15|440.2|437.8|0
1650379800000|2022-04-19 14:50:00|441.63|439.23|445.15|442.75|445.15|442.75|441.15|438.75|0
1650380100000|2022-04-19 14:55:00|444.99|442.59|444.5|442.1|445.63|443.23|442.42|440.02|0
1650380400000|2022-04-19 15:00:00|444.34|441.94|445.15|442.75|448.2|445.8|444.34|441.94|0
1650380700000|2022-04-19 15:05:00|444.99|442.59|444.19|441.79|445.63|443.23|442.76|440.36|0
1650381000000|2022-04-19 15:10:00|444.03|441.63|444.67|442.27|445.15|442.75|443.55|441.15|0
1650381300000|2022-04-19 15:15:00|444.51|442.11|444.83|442.43|445.15|442.75|441.01|438.61|0
1650381600000|2022-04-19 15:20:00|444.67|442.27|441.16|438.76|445.79|443.39|441|438.6|0
1650381900000|2022-04-19 15:25:00|441.32|438.92|441.3|438.9|443.94|441.54|441.14|438.74|0
1650382200000|2022-04-19 15:30:00|441.62|439.22|443.53|441.13|444.33|441.93|440.51|438.11|0
1650382500000|2022-04-19 15:35:00|443.37|440.97|440.98|438.58|443.85|441.45|440.98|438.58|0
1650382800000|2022-04-19 15:40:00|441.14|438.74|440.82|438.42|441.94|439.54|440.18|437.78|0
1650383100000|2022-04-19 15:45:00|440.66|438.26|440.98|438.58|441.77|439.37|440.5|438.1|0
1650383400000|2022-04-19 15:50:00|440.82|438.42|438.75|436.35|440.82|438.42|437.96|435.56|0
1650383700000|2022-04-19 15:55:00|438.91|436.51|441.45|439.05|441.77|439.37|438.91|436.51|0
1650384000000|2022-04-19 16:00:00|441.29|438.89|441.61|439.21|443.36|440.96|441.13|438.73|0
1650384300000|2022-04-19 16:05:00|441.45|439.05|440.65|438.25|442.4|440|440.65|438.25|0
1650384600000|2022-04-19 16:10:00|440.97|438.57|441.92|439.52|442.24|439.84|440.65|438.25|0
1650384900000|2022-04-19 16:15:00|441.76|439.36|441.44|439.04|442.72|440.32|441.28|438.88|0
1650385200000|2022-04-19 16:20:00|441.6|439.2|440.17|437.77|441.6|439.2|439.85|437.45|0
1650385500000|2022-04-19 16:25:00|440.33|437.93|442.4|440|442.87|440.47|439.53|437.13|0
1650385800000|2022-04-19 16:30:00|442.24|439.84|441.92|439.52|443.19|440.79|441.6|439.2|0
1650386100000|2022-04-19 16:35:00|441.76|439.36|445.27|442.87|445.43|443.03|441.28|438.88|0
1650386400000|2022-04-19 16:40:00|445.11|442.71|443.99|441.59|445.43|443.03|443.35|440.95|0
1650386700000|2022-04-19 16:45:00|444.31|441.91|443.66|441.26|444.94|442.54|443.35|440.95|0
1650387000000|2022-04-19 16:50:00|443.82|441.42|442.39|439.99|443.98|441.58|441.59|439.19|0
1650387300000|2022-04-19 16:55:00|442.55|440.15|443.66|441.26|443.82|441.42|441.91|439.51|0
1650387600000|2022-04-19 17:00:00|443.18|440.78|442.86|440.46|443.98|441.58|441.91|439.51|0
1650387900000|2022-04-19 17:05:00|443.02|440.62|444.3|441.9|444.3|441.9|442.06|439.66|0
1650388200000|2022-04-19 17:10:00|444.14|441.74|443.66|441.26|444.94|442.54|443.66|441.26|0
1650388500000|2022-04-19 17:15:00|443.82|441.42|443.18|440.78|444.13|441.73|442.54|440.14|0
1650388800000|2022-04-19 17:20:00|443.17|440.77|443.97|441.57|443.97|441.57|441.9|439.5|0
1650389100000|2022-04-19 17:25:00|443.81|441.41|447.97|445.57|448.3|445.9|443.81|441.41|0
1650389400000|2022-04-19 17:30:00|448.14|445.74|445.25|442.85|448.14|445.74|444.45|442.05|0
1650389700000|2022-04-19 17:35:00|444.93|442.53|444.93|442.53|445.57|443.17|444.77|442.37|0
1650390000000|2022-04-19 17:40:00|444.85|442.45|446.52|444.12|446.53|444.13|444.77|442.37|0
1650390300000|2022-04-19 17:45:00|446.36|443.96|443.48|441.08|447.49|445.09|443.48|441.08|0
1650390600000|2022-04-19 17:50:00|443.8|441.4|441.57|439.17|443.8|441.4|440.61|438.21|0
1650390900000|2022-04-19 17:55:00|441.41|439.01|442.36|439.96|442.52|440.12|440.61|438.21|0
1650391200000|2022-04-19 18:00:00|442.52|440.12|443.16|440.76|443.8|441.4|442.04|439.64|0
1650391500000|2022-04-19 18:05:00|443.32|440.92|444.65|442.25|445.13|442.73|441.96|439.56|0
1650391800000|2022-04-19 18:10:00|444.33|441.93|446.89|444.49|449.3|446.9|444.33|441.93|0
1650392100000|2022-04-19 18:15:00|447.05|444.65|448.98|446.58|448.98|446.58|447.05|444.65|0
1650392400000|2022-04-19 18:20:00|448.82|446.42|445.89|443.49|449.3|446.9|445.73|443.33|0
1650392700000|2022-04-19 18:25:00|446.21|443.81|445.73|443.33|448.46|446.06|445.57|443.17|0
1650393000000|2022-04-19 18:30:00|445.89|443.49|446.53|444.13|447.01|444.61|444.13|441.73|0
1650393300000|2022-04-19 18:35:00|446.37|443.97|443|440.6|446.85|444.45|442.69|440.29|0
1650393600000|2022-04-19 18:40:00|443.16|440.76|442.36|439.96|443.8|441.4|441.73|439.33|0
1650393900000|2022-04-19 18:45:00|442.2|439.8|442.36|439.96|443.24|440.84|441.97|439.57|0
1650394200000|2022-04-19 18:50:00|442.2|439.8|442.36|439.96|443|440.6|440.13|437.73|0
1650394500000|2022-04-19 18:55:00|442.44|440.04|440.29|437.89|442.52|440.12|440.29|437.89|0
1650394800000|2022-04-19 19:00:00|440.61|438.21|441.08|438.68|441.4|439|439.49|437.09|0
1650395100000|2022-04-19 19:05:00|440.92|438.52|438.22|435.82|442.04|439.64|438.06|435.66|0
1650395400000|2022-04-19 19:10:00|438.38|435.98|433.16|430.76|439.17|436.77|433.16|430.76|0
1650395700000|2022-04-19 19:15:00|433.31|430.91|432.21|429.81|433.47|431.07|431.27|428.87|0
1650396000000|2022-04-19 19:20:00|432.05|429.65|431.11|428.71|433.15|430.75|430.79|428.39|0
1650396300000|2022-04-19 19:25:00|430.95|428.55|432.21|429.81|432.52|430.12|430.64|428.24|0
1650396600000|2022-04-19 19:30:00|432.36|429.96|430.95|428.55|432.36|429.96|429.38|426.98|0
1650396900000|2022-04-19 19:35:00|431.1|428.7|428.51|426.11|432.43|430.03|427.26|424.86|0
1650397200000|2022-04-19 19:40:00|428.83|426.43|431.97|429.57|432.76|430.36|428.83|426.43|0
1650397500000|2022-04-19 19:45:00|432.13|429.73|432.76|430.36|434.82|432.42|431.66|429.26|0
1650397800000|2022-04-19 19:50:00|430.24|427.84|431.65|429.25|431.65|429.25|426.47|424.07|0
1650398100000|2022-04-19 19:55:00|432.76|430.36|431.81|429.41|436.4|434|430.08|427.68|0
1650398400000|2022-04-19 20:00:00|431.65|429.25|443.74|441.34|443.9|441.5|431.65|429.25|0
1650398700000|2022-04-19 20:05:00|443.42|441.02|444.56|442.16|444.72|442.32|440.18|437.78|0
1650399000000|2022-04-19 20:10:00|444.48|442.08|448.25|445.85|448.89|446.49|444.24|441.84|0
1650399300000|2022-04-19 20:15:00|448.49|446.09|444.43|441.63|448.49|446.09|444.11|441.31|0
1650399600000|2022-04-19 20:20:00|444.59|441.79|443.15|440.35|444.59|441.79|442.83|440.03|0
1650399900000|2022-04-19 20:25:00|443.31|440.51|444.59|441.79|444.59|441.79|443.31|440.51|0
1650400200000|2022-04-19 20:30:00|444.43|441.63|444.43|441.63|444.75|441.95|443.79|440.99|0
1650400500000|2022-04-19 20:35:00|444.27|441.47|444.11|441.31|444.59|441.79|443.79|440.99|0
1650400800000|2022-04-19 20:40:00|443.95|441.15|444.59|441.79|444.59|441.79|443.31|440.51|0
1650401100000|2022-04-19 20:45:00|444.27|441.47|444.58|441.78|444.75|441.95|444.1|441.3|0
1650401400000|2022-04-19 20:50:00|444.42|441.62|444.26|441.46|444.74|441.94|444.26|441.46|0
1650401700000|2022-04-19 20:55:00|444.1|441.3|444.36|441.56|444.74|441.94|443.94|441.14|0
1650402000000|2022-04-19 21:00:00|444.34|441.54|444.64|441.84|444.69|441.89|444.22|441.42|0
1650402300000|2022-04-19 21:05:00|444.67|441.87|444.57|441.77|444.81|442.01|444.57|441.77|0
1650402600000|2022-04-19 21:10:00|444.54|441.74|444.74|441.94|444.81|442.01|444.52|441.72|0
1650402900000|2022-04-19 21:15:00|444.71|441.91|445.22|442.42|445.22|442.42|444.5|441.7|0
1650403200000|2022-04-19 21:20:00|445.25|442.45|445.06|442.26|445.27|442.47|444.96|442.16|0
1650403500000|2022-04-19 21:25:00|445.01|442.21|445.27|442.47|445.52|442.72|445.01|442.21|0
1650403800000|2022-04-19 21:30:00|445.22|442.42|445.5|442.7|445.84|443.04|445.2|442.4|0
1650404100000|2022-04-19 21:35:00|445.38|442.58|445.14|442.34|445.51|442.71|445.14|442.34|0
1650404400000|2022-04-19 21:40:00|445.26|442.46|445.47|442.67|445.7|442.9|445.21|442.41|0
1650404700000|2022-04-19 21:45:00|445.31|442.51|445.24|442.44|445.31|442.51|445.21|442.41|0
1650405000000|2022-04-19 21:50:00|445.21|442.41|445.37|442.57|445.46|442.66|445.21|442.41|0
1650405300000|2022-04-19 21:55:00|445.51|442.71|445.49|442.69|445.51|442.71|445.02|442.22|0
1650405600000|2022-04-19 22:00:00|445.28|442.48|445.52|442.72|446.08|443.28|444.56|441.76|0
1650405900000|2022-04-19 22:05:00|445.36|442.56|443.44|440.64|445.68|442.88|443.44|440.64|0
1650406200000|2022-04-19 22:10:00|443.6|440.8|443.11|440.31|443.92|441.12|442.95|440.15|0
1650406500000|2022-04-19 22:15:00|443.04|440.24|442.15|439.35|443.11|440.31|441.92|439.12|0
1650406800000|2022-04-19 22:20:00|442|439.2|442.47|439.67|443.11|440.31|442|439.2|0
1650407100000|2022-04-19 22:25:00|442.31|439.51|442.31|439.51|443.11|440.31|441.99|439.19|0
1650407400000|2022-04-19 22:30:00|442.15|439.35|441.03|438.23|442.31|439.51|441.03|438.23|0
1650407700000|2022-04-19 22:35:00|441.19|438.39|440.24|437.44|441.19|438.39|439.76|436.96|0
1650408000000|2022-04-19 22:40:00|440.32|437.52|440.87|438.07|441.19|438.39|440.32|437.52|0
1650408300000|2022-04-19 22:45:00|441.03|438.23|441.35|438.55|441.35|438.55|440.71|437.91|0
1650408600000|2022-04-19 22:50:00|441.51|438.71|441.66|438.86|441.98|439.18|441.27|438.47|0
1650408900000|2022-04-19 22:55:00|441.59|438.79|441.98|439.18|442.3|439.5|441.27|438.47|0
1650409200000|2022-04-19 23:00:00|441.82|439.02|443.26|440.46|443.9|441.1|441.66|438.86|0
1650409500000|2022-04-19 23:05:00|443.1|440.3|443.57|440.77|443.89|441.09|443.1|440.3|0
1650409800000|2022-04-19 23:10:00|443.5|440.7|443.57|440.77|444.05|441.25|443.25|440.45|0
1650410100000|2022-04-19 23:15:00|443.73|440.93|443.41|440.61|443.89|441.09|443.33|440.53|0
1650410400000|2022-04-19 23:20:00|443.33|440.53|443.25|440.45|443.41|440.61|442.61|439.81|0
1650410700000|2022-04-19 23:25:00|443.17|440.37|444.69|441.89|444.85|442.05|443.09|440.29|0
1650411000000|2022-04-19 23:30:00|444.53|441.73|445.17|442.37|445.17|442.37|444.21|441.41|0
1650411300000|2022-04-19 23:35:00|445.09|442.29|444.04|441.24|445.65|442.85|443.97|441.17|0
1650411600000|2022-04-19 23:40:00|443.88|441.08|442.6|439.8|443.88|441.08|442.6|439.8|0
1650411900000|2022-04-19 23:45:00|442.44|439.64|443.4|440.6|443.56|440.76|442.12|439.32|0
1650412200000|2022-04-19 23:50:00|443.56|440.76|442.76|439.96|443.56|440.76|442.28|439.48|0
1650412500000|2022-04-19 23:55:00|442.68|439.88|442.76|439.96|443.4|440.6|442.28|439.48|0
1650412800000|2022-04-20 00:00:00|442.92|440.12|444.51|441.71|445.16|442.36|442.28|439.48|0
1650413100000|2022-04-20 00:05:00|444.67|441.87|444.99|442.19|445.48|442.68|444.19|441.39|0
1650413400000|2022-04-20 00:10:00|444.92|442.12|444.19|441.39|445.15|442.35|443.87|441.07|0
1650413700000|2022-04-20 00:15:00|444.35|441.55|444.99|442.19|444.99|442.19|443.07|440.27|0
1650414000000|2022-04-20 00:20:00|444.83|442.03|443.87|441.07|445.15|442.35|443.87|441.07|0
1650414300000|2022-04-20 00:25:00|444.03|441.23|443.63|440.83|444.11|441.31|442.91|440.11|0
1650414600000|2022-04-20 00:30:00|443.55|440.75|443.63|440.83|443.87|441.07|442.75|439.95|0
1650414900000|2022-04-20 00:35:00|443.54|440.74|442.35|439.55|443.63|440.83|442.35|439.55|0
1650415200000|2022-04-20 00:40:00|442.42|439.62|442.9|440.1|442.9|440.1|442.35|439.55|0
1650415500000|2022-04-20 00:45:00|442.82|440.02|443.38|440.58|443.54|440.74|442.58|439.78|0
1650415800000|2022-04-20 00:50:00|443.46|440.66|443.06|440.26|443.86|441.06|442.74|439.94|0
1650416100000|2022-04-20 00:55:00|442.9|440.1|442.58|439.78|443.06|440.26|442.42|439.62|0
1650416400000|2022-04-20 01:00:00|442.42|439.62|442.57|439.77|442.82|440.02|440.98|438.18|0
1650416700000|2022-04-20 01:05:00|442.42|439.62|442.89|440.09|443.37|440.57|442.34|439.54|0
1650417000000|2022-04-20 01:10:00|442.66|439.86|443.45|440.65|443.53|440.73|442.57|439.77|0
1650417300000|2022-04-20 01:15:00|443.53|440.73|448.34|445.54|448.5|445.7|443.53|440.73|0
1650417600000|2022-04-20 01:20:00|448.5|445.7|447.37|444.57|448.91|446.11|447.05|444.25|0
1650417900000|2022-04-20 01:25:00|447.53|444.73|447.69|444.89|449.14|446.34|447.21|444.41|0
1650418200000|2022-04-20 01:30:00|447.85|445.05|449.14|446.34|449.14|446.34|446.57|443.77|0
1650418500000|2022-04-20 01:35:00|448.98|446.18|447.45|444.65|448.98|446.18|446.57|443.77|0
1650418800000|2022-04-20 01:40:00|447.53|444.73|447.69|444.89|447.69|444.89|446.88|444.08|0
1650419100000|2022-04-20 01:45:00|447.61|444.81|447.53|444.73|448.17|445.37|447.04|444.24|0
1650419400000|2022-04-20 01:50:00|447.61|444.81|447.36|444.56|447.69|444.89|447.04|444.24|0
1650419700000|2022-04-20 01:55:00|447.2|444.4|447.36|444.56|447.52|444.72|446.56|443.76|0
1650420000000|2022-04-20 02:00:00|447.2|444.4|447.04|444.24|448.32|445.52|446.4|443.6|0
1650420300000|2022-04-20 02:05:00|446.72|443.92|444.79|441.99|447.2|444.4|443.83|441.03|0
1650420600000|2022-04-20 02:10:00|444.95|442.15|445.11|442.31|445.75|442.95|443.99|441.19|0
1650420900000|2022-04-20 02:15:00|445.27|442.47|445.51|442.71|445.91|443.11|444.63|441.83|0
1650421200000|2022-04-20 02:20:00|445.43|442.63|445.91|443.11|446.55|443.75|445.43|442.63|0
1650421500000|2022-04-20 02:25:00|446.07|443.27|444.62|441.82|446.23|443.43|443.98|441.18|0
1650421800000|2022-04-20 02:30:00|444.46|441.66|445.1|442.3|445.9|443.1|444.3|441.5|0
1650422100000|2022-04-20 02:35:00|445.26|442.46|445.26|442.46|445.83|443.03|445.1|442.3|0
1650422400000|2022-04-20 02:40:00|445.1|442.3|445.74|442.94|445.9|443.1|445.1|442.3|0
1650422700000|2022-04-20 02:45:00|445.9|443.1|445.34|442.54|446.22|443.42|444.78|441.98|0
1650423000000|2022-04-20 02:50:00|445.26|442.46|445.42|442.62|445.9|443.1|445.26|442.46|0
1650423300000|2022-04-20 02:55:00|445.26|442.46|444.13|441.33|445.26|442.46|443.97|441.17|0
1650423600000|2022-04-20 03:00:00|443.97|441.17|443.65|440.85|443.97|441.17|442.69|439.89|0
1650423900000|2022-04-20 03:05:00|443.57|440.77|443.49|440.69|443.81|441.01|443.17|440.37|0
1650424200000|2022-04-20 03:10:00|443.33|440.53|444.29|441.49|445.25|442.45|443.17|440.37|0
1650424500000|2022-04-20 03:15:00|444.21|441.41|444.61|441.81|445.89|443.09|443.97|441.17|0
1650424800000|2022-04-20 03:20:00|444.45|441.65|444.28|441.48|444.77|441.97|443.64|440.84|0
1650425100000|2022-04-20 03:25:00|444.12|441.32|443.64|440.84|444.28|441.48|443.16|440.36|0
1650425400000|2022-04-20 03:30:00|443.48|440.68|445.08|442.28|445.24|442.44|443.48|440.68|0
1650425700000|2022-04-20 03:35:00|444.92|442.12|443.96|441.16|444.92|442.12|443.96|441.16|0
1650426000000|2022-04-20 03:40:00|444.12|441.32|444.44|441.64|444.6|441.8|443.96|441.16|0
1650426300000|2022-04-20 03:45:00|444.76|441.96|443.79|440.99|444.84|442.04|443.79|440.99|0
1650426600000|2022-04-20 03:50:00|443.63|440.83|441.72|438.92|443.79|440.99|441.4|438.6|0
1650426900000|2022-04-20 03:55:00|441.88|439.08|441.4|438.6|442.19|439.39|441.4|438.6|0
1650427200000|2022-04-20 04:00:00|441.24|438.44|442.43|439.63|442.51|439.71|441.08|438.28|0
1650427500000|2022-04-20 04:05:00|442.51|439.71|442.35|439.55|442.51|439.71|442.03|439.23|0
1650427800000|2022-04-20 04:10:00|442.19|439.39|442.83|440.03|443.63|440.83|442.19|439.39|0
1650428100000|2022-04-20 04:15:00|442.67|439.87|442.98|440.18|442.98|440.18|442.51|439.71|0
1650428400000|2022-04-20 04:20:00|442.82|440.02|442.66|439.86|443.46|440.66|442.66|439.86|0
1650428700000|2022-04-20 04:25:00|442.82|440.02|442.34|439.54|442.98|440.18|442.02|439.22|0
1650429000000|2022-04-20 04:30:00|442.5|439.7|442.1|439.3|442.66|439.86|442.02|439.22|0
1650429300000|2022-04-20 04:35:00|442.02|439.22|442.18|439.38|442.34|439.54|441.7|438.9|0
1650429600000|2022-04-20 04:40:00|442.02|439.22|441.86|439.06|442.18|439.38|441.86|439.06|0
1650429900000|2022-04-20 04:45:00|441.7|438.9|442.18|439.38|442.5|439.7|441.7|438.9|0
1650430200000|2022-04-20 04:50:00|442.34|439.54|442.81|440.01|443.29|440.49|442.18|439.38|0
1650430500000|2022-04-20 04:55:00|442.97|440.17|442.81|440.01|443.21|440.41|442.65|439.85|0
1650430800000|2022-04-20 05:00:00|442.97|440.17|445.05|442.25|445.37|442.57|441.85|439.05|0
1650431100000|2022-04-20 05:05:00|444.73|441.93|444.41|441.61|445.05|442.25|443.85|441.05|0
1650431400000|2022-04-20 05:10:00|444.57|441.77|444.4|441.6|445.21|442.41|444.09|441.29|0
1650431700000|2022-04-20 05:15:00|444.33|441.53|445.36|442.56|445.36|442.56|443.92|441.12|0
1650432000000|2022-04-20 05:20:00|445.29|442.49|445.84|443.04|446.49|443.69|445.04|442.24|0
1650432300000|2022-04-20 05:25:00|445.77|442.97|445.68|442.88|446.48|443.68|445.36|442.56|0
1650432600000|2022-04-20 05:30:00|445.6|442.8|445.36|442.56|445.6|442.8|444.24|441.44|0
1650432900000|2022-04-20 05:35:00|445.52|442.72|444.88|442.08|446|443.2|444.72|441.92|0
1650433200000|2022-04-20 05:40:00|444.8|442|442.95|440.15|444.8|442|442.79|439.99|0
1650433500000|2022-04-20 05:45:00|442.79|439.99|443.75|440.95|444.23|441.43|442.79|439.99|0
1650433800000|2022-04-20 05:50:00|443.59|440.79|444.23|441.43|444.23|441.43|443.27|440.47|0
1650434100000|2022-04-20 05:55:00|443.75|440.95|442.79|439.99|444.07|441.27|442.63|439.83|0
1650434400000|2022-04-20 06:00:00|442.95|440.15|443.75|440.95|443.75|440.95|442.15|439.35|0
1650434700000|2022-04-20 06:05:00|443.59|440.79|445.35|442.55|445.51|442.71|443.27|440.47|0
1650435000000|2022-04-20 06:10:00|445.51|442.71|446.38|443.58|447.02|444.22|445.35|442.55|0
1650435300000|2022-04-20 06:15:00|446.54|443.74|447.33|444.53|447.82|445.02|446.3|443.5|0
1650435600000|2022-04-20 06:20:00|447.17|444.37|446.85|444.05|447.81|445.01|446.21|443.41|0
1650435900000|2022-04-20 06:25:00|447.01|444.21|449.42|446.62|449.42|446.62|446.53|443.73|0
1650436200000|2022-04-20 06:30:00|449.26|446.46|447.97|445.17|449.42|446.62|447.81|445.01|0
1650436500000|2022-04-20 06:35:00|448.05|445.25|446.77|443.97|448.29|445.49|446.69|443.89|0
1650436800000|2022-04-20 06:40:00|446.69|443.89|446.69|443.89|447.65|444.85|446.69|443.89|0
1650437100000|2022-04-20 06:45:00|446.36|443.56|446.36|443.56|446.77|443.97|445.56|442.76|0
1650437400000|2022-04-20 06:50:00|446.2|443.4|446.36|443.56|447.48|444.68|445.65|442.85|0
1650437700000|2022-04-20 06:55:00|446.2|443.4|446.68|443.88|447.32|444.52|446.2|443.4|0
1650438000000|2022-04-20 07:00:00|446.04|443.24|448.08|444.72|450.05|447.25|446.04|443.24|0
1650438300000|2022-04-20 07:05:00|447.6|444.64|443.36|440.48|447.6|444.64|442.73|439.85|0
1650438600000|2022-04-20 07:10:00|443.04|440.16|443.04|440.16|443.84|440.96|441.45|438.57|0
1650438900000|2022-04-20 07:15:00|442.72|439.84|441.51|438.63|443.89|441.01|441.2|438.32|0
1650439200000|2022-04-20 07:20:00|441.67|438.79|442.94|440.06|444.38|441.5|441.44|438.56|0
1650439500000|2022-04-20 07:25:00|443.1|440.22|443.34|440.46|444.06|441.18|442.31|439.43|0
1650439800000|2022-04-20 07:30:00|443.26|440.38|441.99|439.11|443.26|440.38|441.35|438.47|0
1650440100000|2022-04-20 07:35:00|441.98|439.1|442.54|439.66|443.26|440.38|441.19|438.31|0
1650440400000|2022-04-20 07:40:00|442.62|439.74|443.82|440.94|443.89|441.01|441.98|439.1|0
1650440700000|2022-04-20 07:45:00|443.73|440.85|444.37|441.49|444.37|441.49|443.18|440.3|0
1650441000000|2022-04-20 07:50:00|444.29|441.41|445.25|442.37|445.33|442.45|443.09|440.21|0
1650441300000|2022-04-20 07:55:00|445.17|442.29|445.16|442.28|446.13|443.25|444.69|441.81|0
1650441600000|2022-04-20 08:00:00|445.25|442.37|447.96|445.56|448.13|445.73|445|442.12|0
1650441900000|2022-04-20 08:05:00|447.8|445.4|448.28|445.88|448.61|446.21|447|444.6|0
1650442200000|2022-04-20 08:10:00|448.12|445.72|446.76|444.36|448.77|446.37|446.76|444.36|0
1650442500000|2022-04-20 08:15:00|446.84|444.44|446.36|443.96|447.32|444.92|445.4|443|0
1650442800000|2022-04-20 08:20:00|446.52|444.12|444.92|442.52|446.84|444.44|444.92|442.52|0
1650443100000|2022-04-20 08:25:00|445|442.6|444.91|442.51|445.55|443.15|444.28|441.88|0
1650443400000|2022-04-20 08:30:00|445.07|442.67|444.36|441.96|445.8|443.4|444.36|441.96|0
1650443700000|2022-04-20 08:35:00|444.27|441.87|443.63|441.23|444.27|441.87|442.36|439.96|0
1650444000000|2022-04-20 08:40:00|443.15|440.75|442.83|440.43|443.95|441.55|442.52|440.12|0
1650444300000|2022-04-20 08:45:00|442.99|440.59|444.11|441.71|444.27|441.87|442.99|440.59|0
1650444600000|2022-04-20 08:50:00|444.27|441.87|443.63|441.23|444.27|441.87|443.15|440.75|0
1650444900000|2022-04-20 08:55:00|443.79|441.39|441.64|439.24|444.11|441.71|441.08|438.68|0
1650445200000|2022-04-20 09:00:00|441.71|439.31|441.08|438.68|441.71|439.31|440.12|437.72|0
1650445500000|2022-04-20 09:05:00|440.92|438.52|440.12|437.72|441.55|439.15|440.12|437.72|0
1650445800000|2022-04-20 09:10:00|440.28|437.88|441.71|439.31|441.71|439.31|439.96|437.56|0
1650446100000|2022-04-20 09:15:00|441.55|439.15|438.06|435.66|442.03|439.63|437.9|435.5|0
1650446400000|2022-04-20 09:20:00|437.9|435.5|436.21|433.81|437.9|435.5|435.84|433.44|0
1650446700000|2022-04-20 09:25:00|436.37|433.97|436.53|434.13|436.53|434.13|435.11|432.71|0
1650447000000|2022-04-20 09:30:00|436.61|434.21|435.9|433.5|437|434.6|435.9|433.5|0
1650447300000|2022-04-20 09:35:00|435.82|433.42|435.82|433.42|436.05|433.65|434.63|432.23|0
1650447600000|2022-04-20 09:40:00|435.74|433.34|434.16|431.76|435.89|433.49|434|431.6|0
1650447900000|2022-04-20 09:45:00|434.32|431.92|434.94|432.54|434.94|432.54|433.37|430.97|0
1650448200000|2022-04-20 09:50:00|434.79|432.39|433.53|431.13|434.87|432.47|433.06|430.66|0
1650448500000|2022-04-20 09:55:00|433.68|431.28|433.68|431.28|434.47|432.07|433.21|430.81|0
1650448800000|2022-04-20 10:00:00|433.84|431.44|435.1|432.7|435.81|433.41|433.37|430.97|0
1650449100000|2022-04-20 10:05:00|435.25|432.85|434.15|431.75|435.88|433.48|434.15|431.75|0
1650449400000|2022-04-20 10:10:00|434.31|431.91|433.05|430.65|434.31|431.91|433.05|430.65|0
1650449700000|2022-04-20 10:15:00|432.97|430.57|432.73|430.33|433.05|430.65|431.95|429.55|0
1650450000000|2022-04-20 10:20:00|432.57|430.17|433.04|430.64|433.52|431.12|432.57|430.17|0
1650450300000|2022-04-20 10:25:00|432.73|430.33|432.02|429.62|432.73|430.33|431.94|429.54|0
1650450600000|2022-04-20 10:30:00|432.1|429.7|430.22|427.82|432.26|429.86|430.22|427.82|0
1650450900000|2022-04-20 10:35:00|430.37|427.97|430.84|428.44|431.47|429.07|430.37|427.97|0
1650451200000|2022-04-20 10:40:00|431.31|428.91|431|428.6|431.78|429.38|431|428.6|0
1650451500000|2022-04-20 10:45:00|430.92|428.52|431.7|429.3|431.78|429.38|430.21|427.81|0
1650451800000|2022-04-20 10:50:00|431.78|429.38|430.68|428.28|432.88|430.48|430.68|428.28|0
1650452100000|2022-04-20 10:55:00|431.15|428.75|431.54|429.14|431.7|429.3|430.84|428.44|0
1650452400000|2022-04-20 11:00:00|431.31|428.91|432.09|429.69|433.19|430.79|431.31|428.91|0
1650452700000|2022-04-20 11:05:00|432.24|429.84|432.09|429.69|432.87|430.47|431.93|429.53|0
1650453000000|2022-04-20 11:10:00|432.17|429.77|433.34|430.94|433.34|430.94|432.09|429.69|0
1650453300000|2022-04-20 11:15:00|433.18|430.78|433.5|431.1|433.81|431.41|432.87|430.47|0
1650453600000|2022-04-20 11:20:00|433.65|431.25|433.18|430.78|433.97|431.57|433.18|430.78|0
1650453900000|2022-04-20 11:25:00|433.02|430.62|432.55|430.15|433.02|430.62|432.24|429.84|0
1650454200000|2022-04-20 11:30:00|432.71|430.31|433.18|430.78|433.18|430.78|432.23|429.83|0
1650454500000|2022-04-20 11:35:00|433.02|430.62|431.92|429.52|433.33|430.93|431.92|429.52|0
1650454800000|2022-04-20 11:40:00|432.07|429.67|432.23|429.83|432.55|430.15|431.76|429.36|0
1650455100000|2022-04-20 11:45:00|432.07|429.67|429.88|427.48|432.15|429.75|429.72|427.32|0
1650455400000|2022-04-20 11:50:00|430.03|427.63|426.91|424.51|430.03|427.63|425.05|422.65|0
1650455700000|2022-04-20 11:55:00|426.29|423.89|422.21|419.81|426.91|424.51|422.11|419.71|0
1650456000000|2022-04-20 12:00:00|422.36|419.96|422.83|420.43|423.45|421.05|421.9|419.5|0
1650456300000|2022-04-20 12:05:00|422.67|420.27|422.67|420.27|423.76|421.36|422.52|420.12|0
1650456600000|2022-04-20 12:10:00|422.75|420.35|423.75|421.35|423.91|421.51|422.52|420.12|0
1650456900000|2022-04-20 12:15:00|423.91|421.51|424.84|422.44|424.99|422.59|423.75|421.35|0
1650457200000|2022-04-20 12:20:00|424.99|422.59|424.52|422.12|425.15|422.75|423.9|421.5|0
1650457500000|2022-04-20 12:25:00|424.6|422.2|421.95|419.55|424.99|422.59|420.35|417.95|0
1650457800000|2022-04-20 12:30:00|422.1|419.7|422.33|419.93|423.34|420.94|421.79|419.39|0
1650458100000|2022-04-20 12:35:00|422.41|420.01|422.56|420.16|422.87|420.47|421.79|419.39|0
1650458400000|2022-04-20 12:40:00|422.41|420.01|422.87|420.47|423.18|420.78|421.48|419.08|0
1650458700000|2022-04-20 12:45:00|422.64|420.24|423.33|420.93|424.11|421.71|422.56|420.16|0
1650459000000|2022-04-20 12:50:00|423.8|421.4|421.47|419.07|423.8|421.4|421.47|419.07|0
1650459300000|2022-04-20 12:55:00|421.63|419.23|420.85|418.45|422.25|419.85|420.7|418.3|0
1650459600000|2022-04-20 13:00:00|420.7|418.3|423.02|420.62|423.1|420.7|420.7|418.3|0
1650459900000|2022-04-20 13:05:00|422.86|420.46|423.94|421.54|424.1|421.7|422.55|420.15|0
1650460200000|2022-04-20 13:10:00|424.1|421.7|424.41|422.01|424.72|422.32|423.63|421.23|0
1650460500000|2022-04-20 13:15:00|424.56|422.16|423.94|421.54|424.72|422.32|423.94|421.54|0
1650460800000|2022-04-20 13:20:00|424.09|421.69|424.17|421.77|424.56|422.16|423.63|421.23|0
1650461100000|2022-04-20 13:25:00|424.25|421.85|422.23|419.83|424.25|421.85|422.23|419.83|0
1650461400000|2022-04-20 13:30:00|422.39|419.99|423.78|421.38|424.09|421.69|418.38|415.98|0
1650461700000|2022-04-20 13:35:00|422.23|419.83|422.38|419.98|424.55|422.15|420.69|418.29|0
1650462000000|2022-04-20 13:40:00|421.92|419.52|429.85|427.45|429.85|427.45|421.92|419.52|0
1650462300000|2022-04-20 13:45:00|430.31|427.91|433.76|431.36|434.71|432.31|430.31|427.91|0
1650462600000|2022-04-20 13:50:00|433.61|431.21|432.45|430.05|434.32|431.92|430.88|428.48|0
1650462900000|2022-04-20 13:55:00|432.76|430.36|434.33|431.93|436.54|434.14|432.29|429.89|0
1650463200000|2022-04-20 14:00:00|433.23|430.83|433.86|431.46|435.91|433.51|430.56|428.16|0
1650463500000|2022-04-20 14:05:00|433.7|431.3|434.8|432.4|436.86|434.46|433.54|431.14|0
1650463800000|2022-04-20 14:10:00|434.49|432.09|431.97|429.57|435.12|432.72|431.18|428.78|0
1650464100000|2022-04-20 14:15:00|431.65|429.25|430.71|428.31|432.28|429.88|429.46|427.06|0
1650464400000|2022-04-20 14:20:00|430.79|428.39|431.49|429.09|432.28|429.88|426.96|424.56|0
1650464700000|2022-04-20 14:25:00|431.18|428.78|428.36|425.96|432.12|429.72|427.27|424.87|0
1650465000000|2022-04-20 14:30:00|427.27|424.87|422.79|420.39|430.71|428.31|422.48|420.08|0
1650465300000|2022-04-20 14:35:00|422.94|420.54|419.84|417.44|424.48|422.08|418.91|416.51|0
1650465600000|2022-04-20 14:40:00|419.38|416.98|419.06|416.66|419.53|417.13|417.04|414.64|0
1650465900000|2022-04-20 14:45:00|418.91|416.51|418.99|416.59|420.47|418.07|417.97|415.57|0
1650466200000|2022-04-20 14:50:00|418.9|416.5|416.1|413.7|419.68|417.28|415.95|413.55|0
1650466500000|2022-04-20 14:55:00|416.57|414.17|417.12|414.72|417.97|415.57|415.33|412.93|0
1650466800000|2022-04-20 15:00:00|416.88|414.48|422.81|420.41|422.81|420.41|416.72|414.32|0
1650467100000|2022-04-20 15:05:00|423.12|420.72|422.8|420.4|423.43|421.03|420.62|418.22|0
1650467400000|2022-04-20 15:10:00|423.12|420.72|424.53|422.13|426.1|423.7|422.96|420.56|0
1650467700000|2022-04-20 15:15:00|424.84|422.44|427.83|425.43|427.99|425.59|424.53|422.13|0
1650468000000|2022-04-20 15:20:00|427.99|425.59|428.15|425.75|428.46|426.06|427.04|424.64|0
1650468300000|2022-04-20 15:25:00|428.46|426.06|427.65|425.25|429.54|427.14|426.73|424.33|0
1650468600000|2022-04-20 15:30:00|427.81|425.41|425.6|423.2|428.59|426.19|424.51|422.11|0
1650468900000|2022-04-20 15:35:00|425.76|423.36|423.57|421.17|425.91|423.51|422.01|419.61|0
1650469200000|2022-04-20 15:40:00|423.72|421.32|421.39|418.99|424.04|421.64|421.07|418.67|0
1650469500000|2022-04-20 15:45:00|421.54|419.14|424.03|421.63|424.35|421.95|420.14|417.74|0
1650469800000|2022-04-20 15:50:00|423.88|421.48|425.75|423.35|427.16|424.76|423.56|421.16|0
1650470100000|2022-04-20 15:55:00|426.06|423.66|423.4|421|426.06|423.66|422.63|420.23|0
1650470400000|2022-04-20 16:00:00|422.94|420.54|422.78|420.38|423.72|421.32|422.47|420.07|0
1650470700000|2022-04-20 16:05:00|422.62|420.22|425.83|423.43|427.47|425.07|421.69|419.29|0
1650471000000|2022-04-20 16:10:00|426.06|423.66|429.35|426.95|430.14|427.74|425.75|423.35|0
1650471300000|2022-04-20 16:15:00|428.88|426.48|428.41|426.01|429.98|427.58|427.62|425.22|0
1650471600000|2022-04-20 16:20:00|428.57|426.17|429.35|426.95|430.14|427.74|428.09|425.69|0
1650471900000|2022-04-20 16:25:00|429.12|426.72|429.51|427.11|431.08|428.68|429.04|426.64|0
1650472200000|2022-04-20 16:30:00|429.9|427.5|425.42|423.02|430.14|427.74|425.11|422.71|0
1650472500000|2022-04-20 16:35:00|425.74|423.34|424.17|421.77|425.89|423.49|422.46|420.06|0
1650472800000|2022-04-20 16:40:00|424.48|422.08|424.33|421.93|425.26|422.86|423.55|421.15|0
1650473100000|2022-04-20 16:45:00|424.17|421.77|422.14|419.74|424.33|421.93|421.36|418.96|0
1650473400000|2022-04-20 16:50:00|421.98|419.58|421.2|418.8|421.98|419.58|419.34|416.94|0
1650473700000|2022-04-20 16:55:00|421.05|418.65|421.82|419.42|422.45|420.05|419.96|417.56|0
1650474000000|2022-04-20 17:00:00|421.75|419.35|419.8|417.4|421.98|419.58|419.03|416.63|0
1650474300000|2022-04-20 17:05:00|419.34|416.94|422.37|419.97|424.32|421.92|419.03|416.63|0
1650474600000|2022-04-20 17:10:00|422.91|420.51|419.64|417.24|423.07|420.67|418.71|416.31|0
1650474900000|2022-04-20 17:15:00|419.8|417.4|421.97|419.57|422.75|420.35|417.94|415.54|0
1650475200000|2022-04-20 17:20:00|422.21|419.81|421.5|419.1|422.75|420.35|421.04|418.64|0
1650475500000|2022-04-20 17:25:00|421.35|418.95|422.59|420.19|423.22|420.82|421.19|418.79|0
1650475800000|2022-04-20 17:30:00|422.28|419.88|422.28|419.88|423.68|421.28|421.35|418.95|0
1650476100000|2022-04-20 17:35:00|422.12|419.72|421.34|418.94|422.12|419.72|420.41|418.01|0
1650476400000|2022-04-20 17:40:00|421.5|419.1|418.08|415.68|421.5|419.1|417.93|415.53|0
1650476700000|2022-04-20 17:45:00|417.93|415.53|419.79|417.39|419.79|417.39|416.07|413.67|0
1650477000000|2022-04-20 17:50:00|420.1|417.7|421.65|419.25|421.81|419.41|419.94|417.54|0
1650477300000|2022-04-20 17:55:00|421.8|419.4|419.63|417.23|422.27|419.87|419.47|417.07|0
1650477600000|2022-04-20 18:00:00|419.78|417.38|419.4|417|421.18|418.78|418.08|415.68|0
1650477900000|2022-04-20 18:05:00|419.47|417.07|420.17|417.77|421.02|418.62|419|416.6|0
1650478200000|2022-04-20 18:10:00|420.09|417.69|422.73|420.33|422.73|420.33|419.62|417.22|0
1650478500000|2022-04-20 18:15:00|422.58|420.18|425.54|423.14|425.86|423.46|421.64|419.24|0
1650478800000|2022-04-20 18:20:00|425.7|423.3|426.01|423.61|426.64|424.24|425.07|422.67|0
1650479100000|2022-04-20 18:25:00|425.85|423.45|427.11|424.71|427.42|425.02|425.7|423.3|0
1650479400000|2022-04-20 18:30:00|427.26|424.86|428.36|425.96|428.52|426.12|426.63|424.23|0
1650479700000|2022-04-20 18:35:00|428.52|426.12|431.51|429.11|431.98|429.58|428.36|425.96|0
1650480000000|2022-04-20 18:40:00|431.82|429.42|432.14|429.74|432.61|430.21|430.72|428.32|0
1650480300000|2022-04-20 18:45:00|432.3|429.9|430.87|428.47|433.09|430.69|429.77|427.37|0
1650480600000|2022-04-20 18:50:00|431.19|428.79|437.69|435.29|438.01|435.61|431.03|428.63|0
1650480900000|2022-04-20 18:55:00|437.85|435.45|436.25|433.85|439.28|436.88|435.62|433.22|0
1650481200000|2022-04-20 19:00:00|435.94|433.54|432.13|429.73|436.73|434.33|431.18|428.78|0
1650481500000|2022-04-20 19:05:00|432.76|430.36|431.81|429.41|434.03|431.63|431.66|429.26|0
1650481800000|2022-04-20 19:10:00|431.66|429.26|428.19|425.79|432.92|430.52|427.4|425|0
1650482100000|2022-04-20 19:15:00|427.4|425|428.66|426.26|429.76|427.36|427.09|424.69|0
1650482400000|2022-04-20 19:20:00|428.5|426.1|428.03|425.63|429.29|426.89|427.4|425|0
1650482700000|2022-04-20 19:25:00|427.71|425.31|426.77|424.37|428.03|425.63|424.42|422.02|0
1650483000000|2022-04-20 19:30:00|426.3|423.9|430.38|427.98|430.54|428.14|426.14|423.74|0
1650483300000|2022-04-20 19:35:00|429.75|427.35|427.17|424.77|430.86|428.46|426.07|423.67|0
1650483600000|2022-04-20 19:40:00|427.32|424.92|425.75|423.35|427.4|425|425.28|422.88|0
1650483900000|2022-04-20 19:45:00|425.59|423.19|421.61|419.21|425.75|423.35|420.59|418.19|0
1650484200000|2022-04-20 19:50:00|423.8|421.4|428.84|426.44|429.47|427.07|423.17|420.77|0
1650484500000|2022-04-20 19:55:00|428.37|425.97|433.36|430.96|434.47|432.07|427.74|425.34|0
1650484800000|2022-04-20 20:00:00|433.52|431.12|427.86|425.46|433.84|431.44|426.77|424.37|0
1650485100000|2022-04-20 20:05:00|425.99|423.59|425.36|422.96|432.89|430.49|423.96|421.56|0
1650485400000|2022-04-20 20:10:00|425.6|423.2|426.76|424.36|427.23|424.83|425.52|423.12|0
1650485700000|2022-04-20 20:15:00|426.03|423.23|428.21|425.41|428.53|425.73|426.03|423.23|0
1650486000000|2022-04-20 20:20:00|428.37|425.57|428.45|425.65|428.99|426.19|427.74|424.94|0
1650486300000|2022-04-20 20:25:00|428.37|425.57|428.05|425.25|428.84|426.04|427.58|424.78|0
1650486600000|2022-04-20 20:30:00|428.13|425.33|426.02|423.22|428.21|425.41|425.55|422.75|0
1650486900000|2022-04-20 20:35:00|426.17|423.37|425.7|422.9|426.33|423.53|425.55|422.75|0
1650487200000|2022-04-20 20:40:00|425.55|422.75|425.86|423.06|426.17|423.37|425.55|422.75|0
1650487500000|2022-04-20 20:45:00|426.01|423.21|424.92|422.12|426.17|423.37|424.92|422.12|0
1650487800000|2022-04-20 20:50:00|425|422.2|424.76|421.96|425|422.2|424.61|421.81|0
1650488100000|2022-04-20 20:55:00|424.61|421.81|425.06|422.26|425.07|422.27|424.45|421.65|0
1650488400000|2022-04-20 21:00:00|425.17|422.37|425.15|422.35|425.33|422.53|425.08|422.28|0
1650488700000|2022-04-20 21:05:00|425.12|422.32|424.8|422|425.21|422.41|424.69|421.89|0
1650489000000|2022-04-20 21:10:00|424.83|422.03|424.53|421.73|424.85|422.05|424.43|421.63|0
1650489300000|2022-04-20 21:15:00|424.55|421.75|424.75|421.95|425.37|422.57|424.53|421.73|0
1650489600000|2022-04-20 21:20:00|424.8|422|424.7|421.9|424.87|422.07|424.68|421.88|0
1650489900000|2022-04-20 21:25:00|424.77|421.97|424.53|421.73|425.18|422.38|424.53|421.73|0
1650490200000|2022-04-20 21:30:00|424.49|421.69|424.24|421.44|424.51|421.71|424.24|421.44|0
1650490500000|2022-04-20 21:35:00|424.1|421.3|424.35|421.55|424.42|421.62|424.1|421.3|0
1650490800000|2022-04-20 21:40:00|424.32|421.52|424.42|421.62|424.55|421.75|424.32|421.52|0
1650491100000|2022-04-20 21:45:00|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1650491400000|2022-04-20 21:50:00|424.53|421.73|424.75|421.95|424.84|422.04|424.51|421.71|0
1650491700000|2022-04-20 21:55:00|424.72|421.92|424.91|422.11|424.91|422.11|424.72|421.92|0
1650492000000|2022-04-20 22:00:00|425.6|422.8|424.43|421.63|425.68|422.88|423.73|420.93|0
1650492300000|2022-04-20 22:05:00|424.58|421.78|423.8|421|424.74|421.94|423.18|420.38|0
1650492600000|2022-04-20 22:10:00|423.65|420.85|424.66|421.86|425.05|422.25|423.49|420.69|0
1650492900000|2022-04-20 22:15:00|424.58|421.78|424.58|421.78|424.58|421.78|423.73|420.93|0
1650493200000|2022-04-20 22:20:00|424.5|421.7|423.8|421|424.5|421.7|423.49|420.69|0
1650493500000|2022-04-20 22:25:00|423.95|421.15|424.42|421.62|424.42|421.62|423.8|421|0
1650493800000|2022-04-20 22:30:00|424.26|421.46|422.71|419.91|424.42|421.62|422.55|419.75|0
1650494100000|2022-04-20 22:35:00|422.63|419.83|422.24|419.44|422.86|420.06|422.08|419.28|0
1650494400000|2022-04-20 22:40:00|422.39|419.59|423.48|420.68|423.63|420.83|422.24|419.44|0
1650494700000|2022-04-20 22:45:00|423.63|420.83|424.88|422.08|425.81|423.01|423.48|420.68|0
1650495000000|2022-04-20 22:50:00|424.72|421.92|424.56|421.76|424.72|421.92|423.63|420.83|0
1650495300000|2022-04-20 22:55:00|424.72|421.92|425.03|422.23|425.11|422.31|424.1|421.3|0
1650495600000|2022-04-20 23:00:00|425.19|422.39|424.72|421.92|425.19|422.39|424.56|421.76|0
1650495900000|2022-04-20 23:05:00|424.87|422.07|424.87|422.07|424.87|422.07|424.49|421.69|0
1650496200000|2022-04-20 23:10:00|424.71|421.91|425.34|422.54|425.49|422.69|424.56|421.76|0
1650496500000|2022-04-20 23:15:00|425.42|422.62|424.71|421.91|425.49|422.69|424.71|421.91|0
1650496800000|2022-04-20 23:20:00|424.79|421.99|425.02|422.22|425.33|422.53|424.79|421.99|0
1650497100000|2022-04-20 23:25:00|424.95|422.15|424.4|421.6|424.95|422.15|424.4|421.6|0
1650497400000|2022-04-20 23:30:00|424.24|421.44|424.24|421.44|424.71|421.91|424.08|421.28|0
1650497700000|2022-04-20 23:35:00|424.08|421.28|423.93|421.13|424.39|421.59|423.77|420.97|0
1650498000000|2022-04-20 23:40:00|423.77|420.97|422.99|420.19|423.93|421.13|422.99|420.19|0
1650498300000|2022-04-20 23:45:00|422.84|420.04|422.83|420.03|423.61|420.81|422.68|419.88|0
1650498600000|2022-04-20 23:50:00|422.68|419.88|422.83|420.03|422.99|420.19|422.21|419.41|0
1650498900000|2022-04-20 23:55:00|422.99|420.19|423.61|420.81|423.61|420.81|422.68|419.88|0
1650499200000|2022-04-21 00:00:00|423.76|420.96|422.91|420.11|423.76|420.96|421.59|418.79|0
1650499500000|2022-04-21 00:05:00|422.83|420.03|422.21|419.41|422.83|420.03|421.74|418.94|0
1650499800000|2022-04-21 00:10:00|422.36|419.56|422.82|420.02|422.82|420.02|422.05|419.25|0
1650500100000|2022-04-21 00:15:00|422.98|420.18|421.58|418.78|422.98|420.18|421.27|418.47|0
1650500400000|2022-04-21 00:20:00|421.66|418.86|422.2|419.4|422.67|419.87|421.58|418.78|0
1650500700000|2022-04-21 00:25:00|422.04|419.24|422.2|419.4|422.2|419.4|421.73|418.93|0
1650501000000|2022-04-21 00:30:00|422.12|419.32|421.58|418.78|422.2|419.4|421.42|418.62|0
1650501300000|2022-04-21 00:35:00|421.73|418.93|422.82|420.02|422.97|420.17|421.42|418.62|0
1650501600000|2022-04-21 00:40:00|422.97|420.17|422.35|419.55|422.97|420.17|422.35|419.55|0
1650501900000|2022-04-21 00:45:00|422.19|419.39|423.28|420.48|423.59|420.79|422.19|419.39|0
1650502200000|2022-04-21 00:50:00|423.43|420.63|423.51|420.71|423.74|420.94|423.12|420.32|0
1650502500000|2022-04-21 00:55:00|423.28|420.48|422.96|420.16|423.59|420.79|422.5|419.7|0
1650502800000|2022-04-21 01:00:00|422.81|420.01|422.96|420.16|423.04|420.24|422.34|419.54|0
1650503100000|2022-04-21 01:05:00|423.12|420.32|423.74|420.94|424.05|421.25|423.12|420.32|0
1650503400000|2022-04-21 01:10:00|423.58|420.78|423.58|420.78|424.2|421.4|423.42|420.62|0
1650503700000|2022-04-21 01:15:00|423.42|420.62|422.8|420|423.58|420.78|422.65|419.85|0
1650504000000|2022-04-21 01:20:00|422.88|420.08|423.58|420.78|424.04|421.24|422.8|420|0
1650504300000|2022-04-21 01:25:00|423.73|420.93|423.73|420.93|424.2|421.4|423.42|420.62|0
1650504600000|2022-04-21 01:30:00|423.66|420.86|422.17|419.37|424.04|421.24|422.02|419.22|0
1650504900000|2022-04-21 01:35:00|422.26|419.46|421.71|418.91|422.33|419.53|421.09|418.29|0
1650505200000|2022-04-21 01:40:00|421.86|419.06|419.93|417.13|422.02|419.22|419.54|416.74|0
1650505500000|2022-04-21 01:45:00|419.69|416.89|419.85|417.05|420.08|417.28|419.38|416.58|0
1650505800000|2022-04-21 01:50:00|420|417.2|419.84|417.04|420.15|417.35|419.53|416.73|0
1650506100000|2022-04-21 01:55:00|419.69|416.89|420|417.2|420.15|417.35|419.38|416.58|0
1650506400000|2022-04-21 02:00:00|419.84|417.04|420.61|417.81|420.92|418.12|419.84|417.04|0
1650506700000|2022-04-21 02:05:00|420.77|417.97|419.37|416.57|420.77|417.97|418.91|416.11|0
1650507000000|2022-04-21 02:10:00|419.22|416.42|419.22|416.42|419.37|416.57|418.76|415.96|0
1650507300000|2022-04-21 02:15:00|419.06|416.26|418.75|415.95|419.22|416.42|418.75|415.95|0
1650507600000|2022-04-21 02:20:00|418.91|416.11|419.52|416.72|419.68|416.88|418.91|416.11|0
1650507900000|2022-04-21 02:25:00|419.6|416.8|419.99|417.19|419.99|417.19|419.52|416.72|0
1650508200000|2022-04-21 02:30:00|420.14|417.34|419.83|417.03|420.14|417.34|419.67|416.87|0
1650508500000|2022-04-21 02:35:00|419.91|417.11|420.76|417.96|420.91|418.11|419.83|417.03|0
1650508800000|2022-04-21 02:40:00|420.68|417.88|420.29|417.49|420.76|417.96|420.13|417.33|0
1650509100000|2022-04-21 02:45:00|420.13|417.33|420.44|417.64|420.75|417.95|420.13|417.33|0
1650509400000|2022-04-21 02:50:00|420.37|417.57|420.75|417.95|421.06|418.26|420.37|417.57|0
1650509700000|2022-04-21 02:55:00|420.68|417.88|420.28|417.48|420.75|417.95|419.97|417.17|0
1650510000000|2022-04-21 03:00:00|420.13|417.33|420.13|417.33|420.28|417.48|419.51|416.71|0
1650510300000|2022-04-21 03:05:00|420.28|417.48|419.97|417.17|420.28|417.48|419.97|417.17|0
1650510600000|2022-04-21 03:10:00|419.82|417.02|421.21|418.41|421.21|418.41|419.82|417.02|0
1650510900000|2022-04-21 03:15:00|421.29|418.49|421.52|418.72|421.67|418.87|420.9|418.1|0
1650511200000|2022-04-21 03:20:00|421.67|418.87|422.13|419.33|422.76|419.96|421.67|418.87|0
1650511500000|2022-04-21 03:25:00|422.29|419.49|422.13|419.33|422.6|419.8|421.82|419.02|0
1650511800000|2022-04-21 03:30:00|422.29|419.49|422.13|419.33|422.29|419.49|421.36|418.56|0
1650512100000|2022-04-21 03:35:00|421.98|419.18|422.91|420.11|423.06|420.26|421.98|419.18|0
1650512400000|2022-04-21 03:40:00|422.75|419.95|422.59|419.79|422.91|420.11|422.44|419.64|0
1650512700000|2022-04-21 03:45:00|422.52|419.72|422.44|419.64|422.59|419.79|421.97|419.17|0
1650513000000|2022-04-21 03:50:00|422.36|419.56|423.21|420.41|423.21|420.41|422.36|419.56|0
1650513300000|2022-04-21 03:55:00|423.37|420.57|423.52|420.72|423.83|421.03|423.21|420.41|0
1650513600000|2022-04-21 04:00:00|423.36|420.56|423.21|420.41|423.52|420.72|422.9|420.1|0
1650513900000|2022-04-21 04:05:00|423.13|420.33|422.43|419.63|423.13|420.33|422.43|419.63|0
1650514200000|2022-04-21 04:10:00|422.27|419.47|422.27|419.47|422.89|420.09|422.12|419.32|0
1650514500000|2022-04-21 04:15:00|422.12|419.32|422.27|419.47|422.42|419.62|421.81|419.01|0
1650514800000|2022-04-21 04:20:00|422.42|419.62|422.42|419.62|422.58|419.78|422.19|419.39|0
1650515100000|2022-04-21 04:25:00|422.27|419.47|422.42|419.62|422.73|419.93|422.11|419.31|0
1650515400000|2022-04-21 04:30:00|422.5|419.7|422.19|419.39|422.5|419.7|421.64|418.84|0
1650515700000|2022-04-21 04:35:00|422.26|419.46|421.95|419.15|422.26|419.46|421.8|419|0
1650516000000|2022-04-21 04:40:00|421.88|419.08|421.79|418.99|422.11|419.31|421.79|418.99|0
1650516300000|2022-04-21 04:45:00|421.95|419.15|421.64|418.84|421.95|419.15|421.33|418.53|0
1650516600000|2022-04-21 04:50:00|421.72|418.92|421.33|418.53|421.79|418.99|421.33|418.53|0
1650516900000|2022-04-21 04:55:00|421.17|418.37|421.32|418.52|421.48|418.68|421.17|418.37|0
1650517200000|2022-04-21 05:00:00|421.25|418.45|422.1|419.3|422.72|419.92|421.01|418.21|0
1650517500000|2022-04-21 05:05:00|421.94|419.14|421.17|418.37|422.02|419.22|419.46|416.66|0
1650517800000|2022-04-21 05:10:00|421.01|418.21|418.07|415.27|421.32|418.52|417.92|415.12|0
1650518100000|2022-04-21 05:15:00|417.92|415.12|417|414.2|418.07|415.27|416.68|413.88|0
1650518400000|2022-04-21 05:20:00|417.16|414.36|416.88|414.08|417.55|414.75|416.57|413.77|0
1650518700000|2022-04-21 05:25:00|416.96|414.16|417.96|415.16|418.27|415.47|416.88|414.08|0
1650519000000|2022-04-21 05:30:00|417.8|415|419.19|416.39|419.43|416.63|417.8|415|0
1650519300000|2022-04-21 05:35:00|418.88|416.08|418.88|416.08|419.35|416.55|418.73|415.93|0
1650519600000|2022-04-21 05:40:00|418.73|415.93|417.95|415.15|418.73|415.93|417.95|415.15|0
1650519900000|2022-04-21 05:45:00|418.11|415.31|418.72|415.92|419.03|416.23|417.95|415.15|0
1650520200000|2022-04-21 05:50:00|418.57|415.77|419.03|416.23|419.18|416.38|417.49|414.69|0
1650520500000|2022-04-21 05:55:00|419.11|416.31|419.96|417.16|420.35|417.55|418.87|416.07|0
1650520800000|2022-04-21 06:00:00|419.8|417|421.28|418.48|421.97|419.17|419.8|417|0
1650521100000|2022-04-21 06:05:00|421.35|418.55|421.81|419.01|421.82|419.02|420.88|418.08|0
1650521400000|2022-04-21 06:10:00|421.66|418.86|422.9|420.1|423.6|420.8|421.19|418.39|0
1650521700000|2022-04-21 06:15:00|423.21|420.41|423.37|420.57|424.77|421.97|422.98|420.18|0
1650522000000|2022-04-21 06:20:00|423.68|420.88|422.59|419.79|423.68|420.88|422.12|419.32|0
1650522300000|2022-04-21 06:25:00|422.74|419.94|422.27|419.47|423.36|420.56|421.81|419.01|0
1650522600000|2022-04-21 06:30:00|422.2|419.4|423.36|420.56|423.52|420.72|421.65|418.85|0
1650522900000|2022-04-21 06:35:00|423.44|420.64|423.13|420.33|423.83|421.03|422.43|419.63|0
1650523200000|2022-04-21 06:40:00|423.05|420.25|422.58|419.78|423.13|420.33|421.96|419.16|0
1650523500000|2022-04-21 06:45:00|422.73|419.93|422.04|419.24|422.89|420.09|421.34|418.54|0
1650523800000|2022-04-21 06:50:00|422.11|419.31|421.33|418.53|422.89|420.09|421.33|418.53|0
1650524100000|2022-04-21 06:55:00|421.1|418.3|420.71|417.91|421.49|418.69|419.78|416.98|0
1650524400000|2022-04-21 07:00:00|420.09|417.29|422.1|419.3|423.2|420.4|420.09|417.29|0
1650524700000|2022-04-21 07:05:00|422.06|419.66|420.2|417.8|422.84|420.44|420.2|417.8|0
1650525000000|2022-04-21 07:10:00|420.59|418.19|419.73|417.33|421.9|419.5|419.42|417.02|0
1650525300000|2022-04-21 07:15:00|419.88|417.48|419.42|417.02|419.88|417.48|418.03|415.63|0
1650525600000|2022-04-21 07:20:00|419.26|416.86|418.33|415.93|421.74|419.34|418.33|415.93|0
1650525900000|2022-04-21 07:25:00|418.41|416.01|417.56|415.16|420.27|417.87|417.56|415.16|0
1650526200000|2022-04-21 07:30:00|417.4|415|417.64|415.24|419.26|416.86|417.4|415|0
1650526500000|2022-04-21 07:35:00|417.56|415.16|416.09|413.69|417.71|415.31|415.24|412.84|0
1650526800000|2022-04-21 07:40:00|415.94|413.54|417.24|414.84|417.24|414.84|415.09|412.69|0
1650527100000|2022-04-21 07:45:00|416.86|414.46|415.96|413.56|421.26|418.86|415.81|413.41|0
1650527400000|2022-04-21 07:50:00|415.89|413.49|414.42|412.02|416.12|413.72|414.26|411.86|0
1650527700000|2022-04-21 07:55:00|414.5|412.1|410.58|408.18|414.65|412.25|409.81|407.41|0
1650528000000|2022-04-21 08:00:00|410.73|408.33|410.11|407.71|411.5|409.1|409.5|407.1|0
1650528300000|2022-04-21 08:05:00|410.19|407.79|409.5|407.1|410.5|408.1|409.04|406.64|0
1650528600000|2022-04-21 08:10:00|409.43|407.03|409.19|406.79|410.27|407.87|409.04|406.64|0
1650528900000|2022-04-21 08:15:00|409.04|406.64|409.34|406.94|409.65|407.25|408.12|405.72|0
1650529200000|2022-04-21 08:20:00|409.5|407.1|410.72|408.32|410.72|408.32|409.04|406.64|0
1650529500000|2022-04-21 08:25:00|411.03|408.63|410.56|408.16|411.03|408.63|410.26|407.86|0
1650529800000|2022-04-21 08:30:00|410.72|408.32|409.8|407.4|411.02|408.62|409.64|407.24|0
1650530100000|2022-04-21 08:35:00|409.95|407.55|410.71|408.31|411.02|408.62|409.8|407.4|0
1650530400000|2022-04-21 08:40:00|410.56|408.16|410.56|408.16|410.79|408.39|410.25|407.85|0
1650530700000|2022-04-21 08:45:00|410.25|407.85|410.33|407.93|410.56|408.16|409.95|407.55|0
1650531000000|2022-04-21 08:50:00|410.4|408|409.03|406.63|410.4|408|408.42|406.02|0
1650531300000|2022-04-21 08:55:00|409.18|406.78|408.72|406.32|409.64|407.24|408.57|406.17|0
1650531600000|2022-04-21 09:00:00|408.87|406.47|412.09|409.69|412.24|409.84|408.41|406.01|0
1650531900000|2022-04-21 09:05:00|412.39|409.99|411.24|408.84|412.7|410.3|411.24|408.84|0
1650532200000|2022-04-21 09:10:00|411.32|408.92|410.85|408.45|411.47|409.07|410.7|408.3|0
1650532500000|2022-04-21 09:15:00|411.01|408.61|410.7|408.3|411.55|409.15|410.32|407.92|0
1650532800000|2022-04-21 09:20:00|410.85|408.45|410.24|407.84|411.01|408.61|409.86|407.46|0
1650533100000|2022-04-21 09:25:00|410.39|407.99|410.24|407.84|410.54|408.14|409.78|407.38|0
1650533400000|2022-04-21 09:30:00|410.39|407.99|411.61|409.21|411.85|409.45|410.08|407.68|0
1650533700000|2022-04-21 09:35:00|411.46|409.06|412.69|410.29|413.61|411.21|411.31|408.91|0
1650534000000|2022-04-21 09:40:00|412.53|410.13|412.53|410.13|412.84|410.44|412.07|409.67|0
1650534300000|2022-04-21 09:45:00|412.68|410.28|411.92|409.52|412.99|410.59|411.76|409.36|0
1650534600000|2022-04-21 09:50:00|412.07|409.67|412.53|410.13|413.14|410.74|412.07|409.67|0
1650534900000|2022-04-21 09:55:00|412.45|410.05|412.68|410.28|412.83|410.43|412.22|409.82|0
1650535200000|2022-04-21 10:00:00|412.83|410.43|412.99|410.59|413.6|411.2|412.61|410.21|0
1650535500000|2022-04-21 10:05:00|412.83|410.43|411.45|409.05|413.14|410.74|411.45|409.05|0
1650535800000|2022-04-21 10:10:00|411.6|409.2|411.14|408.74|412.21|409.81|411.14|408.74|0
1650536100000|2022-04-21 10:15:00|411.29|408.89|410.98|408.58|411.75|409.35|410.83|408.43|0
1650536400000|2022-04-21 10:20:00|410.91|408.51|410.83|408.43|411.37|408.97|410.68|408.28|0
1650536700000|2022-04-21 10:25:00|410.68|408.28|410.37|407.97|410.98|408.58|410.21|407.81|0
1650537000000|2022-04-21 10:30:00|410.21|407.81|409.3|406.9|410.52|408.12|409.3|406.9|0
1650537300000|2022-04-21 10:35:00|409.29|406.89|409.75|407.35|410.21|407.81|409.29|406.89|0
1650537600000|2022-04-21 10:40:00|409.6|407.2|409.37|406.97|410.21|407.81|409.29|406.89|0
1650537900000|2022-04-21 10:45:00|409.29|406.89|408.98|406.58|409.6|407.2|408.22|405.82|0
1650538200000|2022-04-21 10:50:00|409.14|406.74|408.98|406.58|409.44|407.04|408.83|406.43|0
1650538500000|2022-04-21 10:55:00|409.13|406.73|409.21|406.81|409.9|407.5|408.98|406.58|0
1650538800000|2022-04-21 11:00:00|408.83|406.43|409.9|407.5|410.2|407.8|408.83|406.43|0
1650539100000|2022-04-21 11:05:00|410.05|407.65|410.35|407.95|411.12|408.72|409.9|407.5|0
1650539400000|2022-04-21 11:10:00|410.51|408.11|409.74|407.34|410.97|408.57|409.43|407.03|0
1650539700000|2022-04-21 11:15:00|410.05|407.65|408.67|406.27|410.05|407.65|407.9|405.5|0
1650540000000|2022-04-21 11:20:00|408.82|406.42|408.05|405.65|408.82|406.42|407.9|405.5|0
1650540300000|2022-04-21 11:25:00|407.9|405.5|406.53|404.13|408.13|405.73|406.53|404.13|0
1650540600000|2022-04-21 11:30:00|406.68|404.28|407.06|404.66|408.05|405.65|406.22|403.82|0
1650540900000|2022-04-21 11:35:00|407.14|404.74|407.9|405.5|408.05|405.65|407.14|404.74|0
1650541200000|2022-04-21 11:40:00|407.74|405.34|408.35|405.95|408.35|405.95|407.29|404.89|0
1650541500000|2022-04-21 11:45:00|408.51|406.11|407.89|405.49|408.74|406.34|407.74|405.34|0
1650541800000|2022-04-21 11:50:00|408.05|405.65|406.82|404.42|408.5|406.1|406.82|404.42|0
1650542100000|2022-04-21 11:55:00|406.98|404.58|406.6|404.2|406.98|404.58|405.76|403.36|0
1650542400000|2022-04-21 12:00:00|406.82|404.42|405.99|403.59|406.97|404.57|405.6|403.2|0
1650542700000|2022-04-21 12:05:00|405.91|403.51|406.36|403.96|407.43|405.03|405.91|403.51|0
1650543000000|2022-04-21 12:10:00|406.51|404.11|406.82|404.42|407.43|405.03|406.36|403.96|0
1650543300000|2022-04-21 12:15:00|406.97|404.57|408.34|405.94|408.42|406.02|406.66|404.26|0
1650543600000|2022-04-21 12:20:00|408.49|406.09|407.88|405.48|408.49|406.09|407.73|405.33|0
1650543900000|2022-04-21 12:25:00|407.81|405.41|408.34|405.94|408.49|406.09|407.73|405.33|0
1650544200000|2022-04-21 12:30:00|408.42|406.02|411.19|408.79|411.72|409.32|406.96|404.56|0
1650544500000|2022-04-21 12:35:00|411.03|408.63|409.28|406.88|411.26|408.86|409.12|406.72|0
1650544800000|2022-04-21 12:40:00|409.12|406.72|408.51|406.11|409.58|407.18|408.36|405.96|0
1650545100000|2022-04-21 12:45:00|408.36|405.96|408.66|406.26|408.97|406.57|408.36|405.96|0
1650545400000|2022-04-21 12:50:00|408.82|406.42|407.29|404.89|408.82|406.42|407.29|404.89|0
1650545700000|2022-04-21 12:55:00|407.44|405.04|407.14|404.74|408.13|405.73|406.99|404.59|0
1650546000000|2022-04-21 13:00:00|407.44|405.04|408.35|405.95|408.51|406.11|406.53|404.13|0
1650546300000|2022-04-21 13:05:00|408.51|406.11|408.66|406.26|409.11|406.71|408.35|405.95|0
1650546600000|2022-04-21 13:10:00|408.5|406.1|407.34|404.94|408.66|406.26|406.43|404.03|0
1650546900000|2022-04-21 13:15:00|407.65|405.25|406.81|404.41|407.8|405.4|406.28|403.88|0
1650547200000|2022-04-21 13:20:00|406.89|404.49|407.04|404.64|407.49|405.09|406.73|404.33|0
1650547500000|2022-04-21 13:25:00|406.88|404.48|407.64|405.24|408.25|405.85|406.73|404.33|0
1650547800000|2022-04-21 13:30:00|407.19|404.79|400.23|397.83|407.19|404.79|399.93|397.53|0
1650548100000|2022-04-21 13:35:00|399.93|397.53|404.45|402.05|406.12|403.72|399.32|396.92|0
1650548400000|2022-04-21 13:40:00|404.15|401.75|403.24|400.84|405.36|402.96|402.33|399.93|0
1650548700000|2022-04-21 13:45:00|403.09|400.69|401.12|398.72|404.9|402.5|400.97|398.57|0
1650549000000|2022-04-21 13:50:00|400.07|397.67|402.18|399.78|403.99|401.59|398.72|396.32|0
1650549300000|2022-04-21 13:55:00|402.48|400.08|402.63|400.23|402.63|400.23|400.67|398.27|0
1650549600000|2022-04-21 14:00:00|402.18|399.78|402.48|400.08|404.75|402.35|402.17|399.77|0
1650549900000|2022-04-21 14:05:00|402.55|400.15|406.87|404.47|408.09|405.69|402.55|400.15|0
1650550200000|2022-04-21 14:10:00|406.72|404.32|407.47|405.07|408.85|406.45|404.89|402.49|0
1650550500000|2022-04-21 14:15:00|407.78|405.38|409.76|407.36|409.76|407.36|405.35|402.95|0
1650550800000|2022-04-21 14:20:00|410.06|407.66|410.46|408.06|411.44|409.04|408.21|405.81|0
1650551100000|2022-04-21 14:25:00|411.07|408.67|407.26|404.86|412.14|409.74|406.5|404.1|0
1650551400000|2022-04-21 14:30:00|407.41|405.01|406.73|404.33|408.17|405.77|406.35|403.95|0
1650551700000|2022-04-21 14:35:00|406.42|404.02|409.23|406.83|410.45|408.05|405.74|403.34|0
1650552000000|2022-04-21 14:40:00|409.08|406.68|411.37|408.97|412.74|410.34|408.93|406.53|0
1650552300000|2022-04-21 14:45:00|411.21|408.81|416.12|413.72|416.73|414.33|411.21|408.81|0
1650552600000|2022-04-21 14:50:00|416.43|414.03|415.73|413.33|417.12|414.72|412.88|410.48|0
1650552900000|2022-04-21 14:55:00|416.04|413.64|414.5|412.1|416.96|414.56|414.03|411.63|0
1650553200000|2022-04-21 15:00:00|414.8|412.4|413.57|411.17|416.04|413.64|412.81|410.41|0
1650553500000|2022-04-21 15:05:00|413.26|410.86|415.72|413.32|417.11|414.71|413.11|410.71|0
1650553800000|2022-04-21 15:10:00|416.34|413.94|414.49|412.09|416.34|413.94|412.8|410.4|0
1650554100000|2022-04-21 15:15:00|414.03|411.63|415.26|412.86|417.88|415.48|414.03|411.63|0
1650554400000|2022-04-21 15:20:00|415.41|413.01|417.26|414.86|420.36|417.96|414.95|412.55|0
1650554700000|2022-04-21 15:25:00|417.34|414.94|418.34|415.94|419.27|416.87|414.49|412.09|0
1650555000000|2022-04-21 15:30:00|418.96|416.56|421.68|419.28|423.31|420.91|418.19|415.79|0
1650555300000|2022-04-21 15:35:00|420.98|418.58|422.84|420.44|423.47|421.07|420.2|417.8|0
1650555600000|2022-04-21 15:40:00|423|420.6|426.92|424.52|427.24|424.84|421.51|419.11|0
1650555900000|2022-04-21 15:45:00|426.77|424.37|426.76|424.36|428.17|425.77|426.14|423.74|0
1650556200000|2022-04-21 15:50:00|426.92|424.52|427.23|424.83|428.33|425.93|425.36|422.96|0
1650556500000|2022-04-21 15:55:00|427.07|424.67|431.63|429.23|431.78|429.38|427.07|424.67|0
1650556800000|2022-04-21 16:00:00|431.47|429.07|433.22|430.82|433.62|431.22|428.45|426.05|0
1650557100000|2022-04-21 16:05:00|433.69|431.29|433.85|431.45|434.48|432.08|430.53|428.13|0
1650557400000|2022-04-21 16:10:00|434.01|431.61|434.16|431.76|436.07|433.67|432.26|429.86|0
1650557700000|2022-04-21 16:15:00|434.64|432.24|432.58|430.18|435.27|432.87|432.26|429.86|0
1650558000000|2022-04-21 16:20:00|432.98|430.58|436.86|434.46|437.02|434.62|431.94|429.54|0
1650558300000|2022-04-21 16:25:00|437.02|434.62|436.86|434.46|437.66|435.26|434.16|431.76|0
1650558600000|2022-04-21 16:30:00|437.02|434.62|434.93|432.53|437.66|435.26|433.56|431.16|0
1650558900000|2022-04-21 16:35:00|435.16|432.76|436.83|434.43|437.7|435.3|433.1|430.7|0
1650559200000|2022-04-21 16:40:00|436.43|434.03|436.03|433.63|437.54|435.14|434.45|432.05|0
1650559500000|2022-04-21 16:45:00|436.11|433.71|439.13|436.73|440.09|437.69|435|432.6|0
1650559800000|2022-04-21 16:50:00|439.37|436.97|443.6|441.2|444.24|441.84|439.37|436.97|0
1650560100000|2022-04-21 16:55:00|443.76|441.36|444.24|441.84|444.24|441.84|441.2|438.8|0
1650560400000|2022-04-21 17:00:00|444.72|442.32|447.3|444.9|448.43|446.03|443.28|440.88|0
1650560700000|2022-04-21 17:05:00|447.14|444.74|447.78|445.38|448.27|445.87|446.98|444.58|0
1650561000000|2022-04-21 17:10:00|447.62|445.22|445.69|443.29|448.26|445.86|445.2|442.8|0
1650561300000|2022-04-21 17:15:00|446.49|444.09|451.49|449.09|452.47|450.07|445.69|443.29|0
1650561600000|2022-04-21 17:20:00|452.3|449.9|443.95|441.55|452.3|449.9|441.55|439.15|0
1650561900000|2022-04-21 17:25:00|443.79|441.39|440.43|438.03|446.85|444.45|439.47|437.07|0
1650562200000|2022-04-21 17:30:00|440.11|437.71|442.18|439.78|442.51|440.11|438.04|435.64|0
1650562500000|2022-04-21 17:35:00|442.51|440.11|446.68|444.28|448.13|445.73|442.51|440.11|0
1650562800000|2022-04-21 17:40:00|447.32|444.92|447.16|444.76|449.26|446.86|444.11|441.71|0
1650563100000|2022-04-21 17:45:00|447.32|444.92|443.91|441.51|448.61|446.21|440.87|438.47|0
1650563400000|2022-04-21 17:50:00|444.23|441.83|447.29|444.89|447.3|444.9|443.91|441.51|0
1650563700000|2022-04-21 17:55:00|446.89|444.49|449.23|446.83|450.37|447.97|446|443.6|0
1650564000000|2022-04-21 18:00:00|449.97|447.57|457.5|454.62|458.66|455.78|449.97|447.57|0
1650564300000|2022-04-21 18:05:00|457.66|454.78|455.38|452.5|457.99|455.11|455.38|452.5|0
1650564600000|2022-04-21 18:10:00|455.87|452.99|457.82|454.94|458.15|455.27|454.56|451.68|0
1650564900000|2022-04-21 18:15:00|457.66|454.78|457.17|454.29|459.13|456.25|455.37|452.49|0
1650565200000|2022-04-21 18:20:00|457.01|454.13|458.48|455.6|458.48|455.6|452.93|450.05|0
1650565500000|2022-04-21 18:25:00|458.31|455.43|456.6|454.2|458.48|455.6|454.72|451.84|0
1650565800000|2022-04-21 18:30:00|457.17|454.77|452.85|450.45|458.56|456.16|451.88|449.48|0
1650566100000|2022-04-21 18:35:00|453.18|450.78|455.45|453.05|455.94|453.54|448.64|446.24|0
1650566400000|2022-04-21 18:40:00|455.29|452.89|460.2|457.8|460.69|458.29|454.64|452.24|0
1650566700000|2022-04-21 18:45:00|460.69|458.29|464.14|461.74|464.64|462.24|460.36|457.96|0
1650567000000|2022-04-21 18:50:00|463.81|461.41|465.16|462.28|467.67|464.79|463.81|460.96|0
1650567300000|2022-04-21 18:55:00|465.82|462.94|466.65|463.77|468.64|465.76|465.33|462.45|0
1650567600000|2022-04-21 19:00:00|466.98|464.1|472.62|469.74|472.62|469.74|466.81|463.93|0
1650567900000|2022-04-21 19:05:00|472.12|469.24|473.96|471.08|473.96|471.08|469.3|466.42|0
1650568200000|2022-04-21 19:10:00|474.29|471.41|472.57|469.69|475.29|472.41|471.78|468.9|0
1650568500000|2022-04-21 19:15:00|472.07|469.19|471.4|468.52|475.08|472.2|469.41|466.53|0
1650568800000|2022-04-21 19:20:00|471.24|468.36|467.58|464.7|473.74|470.86|467.58|464.7|0
1650569100000|2022-04-21 19:25:00|467.74|464.86|464.1|461.22|472.07|469.19|463.28|460.4|0
1650569400000|2022-04-21 19:30:00|465.42|462.54|471.72|468.84|471.89|469.01|463.92|461.04|0
1650569700000|2022-04-21 19:35:00|472.05|469.17|474.85|471.73|477.19|474.28|472.05|469.17|0
1650570000000|2022-04-21 19:40:00|474.51|471.39|469.85|466.73|474.85|471.73|469.68|466.56|0
1650570300000|2022-04-21 19:45:00|470.02|466.9|479.89|476.77|480.06|476.94|470.01|466.89|0
1650570600000|2022-04-21 19:50:00|477.7|474.58|468.88|465.76|477.7|474.58|466.38|463.26|0
1650570900000|2022-04-21 19:55:00|468.38|465.26|471.38|468.26|474.23|471.11|468.38|465.26|0
1650571200000|2022-04-21 20:00:00|472.55|469.43|475.57|472.45|476.75|473.63|472.55|469.43|0
1650571500000|2022-04-21 20:05:00|475.4|472.28|475.3|472.9|475.91|473.23|473.62|470.94|0
1650571800000|2022-04-21 20:10:00|475.13|472.73|473.95|471.55|478.32|475.92|472.45|470.05|0
1650572100000|2022-04-21 20:15:00|473.99|471.19|474.99|472.19|475.66|472.86|472.81|470.01|0
1650572400000|2022-04-21 20:20:00|475.16|472.36|475.16|472.36|475.91|473.11|474.32|471.52|0
1650572700000|2022-04-21 20:25:00|474.48|471.68|475.99|473.19|476.25|473.45|473.14|470.34|0
1650573000000|2022-04-21 20:30:00|475.82|473.02|475.57|472.77|477|474.2|474.82|472.02|0
1650573300000|2022-04-21 20:35:00|475.49|472.69|476.08|473.28|476.49|473.69|474.98|472.18|0
1650573600000|2022-04-21 20:40:00|476.33|473.53|475.32|472.52|476.33|473.53|474.81|472.01|0
1650573900000|2022-04-21 20:45:00|475.15|472.35|475.48|472.68|475.82|473.02|474.14|471.34|0
1650574200000|2022-04-21 20:50:00|475.31|472.51|476.32|473.52|476.49|473.69|475.15|472.35|0
1650574500000|2022-04-21 20:55:00|476.15|473.35|475.78|472.98|476.65|473.85|475.14|472.34|0
1650574800000|2022-04-21 21:00:00|475.65|472.85|475.33|472.53|475.67|472.87|475.14|472.34|0
1650575100000|2022-04-21 21:05:00|475.35|472.55|475.5|472.7|475.5|472.7|475.13|472.33|0
1650575400000|2022-04-21 21:10:00|475.52|472.72|475.74|472.94|475.74|472.94|475.49|472.69|0
1650575700000|2022-04-21 21:15:00|475.73|472.93|476.08|473.28|476.15|473.35|475.73|472.93|0
1650576000000|2022-04-21 21:20:00|476.06|473.26|475.71|472.91|476.2|473.4|475.71|472.91|0
1650576300000|2022-04-21 21:25:00|475.7|472.9|475.7|472.9|475.7|472.9|475.64|472.84|0
1650576600000|2022-04-21 21:30:00|475.69|472.89|475.69|472.89|475.8|473|475.66|472.86|0
1650576900000|2022-04-21 21:35:00|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1650577200000|2022-04-21 21:40:00|475.73|472.93|475.77|472.97|475.77|472.97|475.73|472.93|0
1650577500000|2022-04-21 21:45:00|475.66|472.86|475.66|472.86|475.7|472.9|475.66|472.86|0
1650577800000|2022-04-21 21:50:00|475.7|472.9|476.02|473.22|476.04|473.24|475.63|472.83|0
1650578100000|2022-04-21 21:55:00|476.09|473.29|475.55|472.75|476.12|473.32|475.46|472.66|0
1650578400000|2022-04-21 22:00:00|474.71|471.91|477.31|474.51|477.64|474.84|474.62|471.82|0
1650578700000|2022-04-21 22:05:00|477.14|474.34|475.79|472.99|477.3|474.5|475.29|472.49|0
1650579000000|2022-04-21 22:10:00|475.62|472.82|475.96|473.16|477.13|474.33|475.62|472.82|0
1650579300000|2022-04-21 22:15:00|476.04|473.24|475.45|472.65|476.46|473.66|475.28|472.48|0
1650579600000|2022-04-21 22:20:00|475.28|472.48|474.28|471.48|475.45|472.65|473.61|470.81|0
1650579900000|2022-04-21 22:25:00|474.44|471.64|474.61|471.81|475.28|472.48|474.28|471.48|0
1650580200000|2022-04-21 22:30:00|474.27|471.47|472.77|469.97|474.27|471.47|472.6|469.8|0
1650580500000|2022-04-21 22:35:00|472.6|469.8|473.27|470.47|473.6|470.8|472.6|469.8|0
1650580800000|2022-04-21 22:40:00|473.43|470.63|473.6|470.8|473.86|471.06|473.1|470.3|0
1650581100000|2022-04-21 22:45:00|473.43|470.63|474.27|471.47|474.44|471.64|473.18|470.38|0
1650581400000|2022-04-21 22:50:00|474.44|471.64|475.27|472.47|475.44|472.64|474.27|471.47|0
1650581700000|2022-04-21 22:55:00|475.1|472.3|474.93|472.13|475.44|472.64|474.93|472.13|0
1650582000000|2022-04-21 23:00:00|475.1|472.3|475.77|472.97|475.77|472.97|473.59|470.79|0
1650582300000|2022-04-21 23:05:00|476.11|473.31|476.78|473.98|477.45|474.65|475.94|473.14|0
1650582600000|2022-04-21 23:10:00|476.44|473.64|476.53|473.73|476.78|473.98|475.77|472.97|0
1650582900000|2022-04-21 23:15:00|476.61|473.81|475.94|473.14|476.61|473.81|475.52|472.72|0
1650583200000|2022-04-21 23:20:00|476.02|473.22|475.6|472.8|476.44|473.64|475.6|472.8|0
1650583500000|2022-04-21 23:25:00|475.52|472.72|475.93|473.13|476.6|473.8|475.43|472.63|0
1650583800000|2022-04-21 23:30:00|476.1|473.3|475.93|473.13|476.27|473.47|475.43|472.63|0
1650584100000|2022-04-21 23:35:00|475.85|473.05|478.11|475.31|478.11|475.31|475.43|472.63|0
1650584400000|2022-04-21 23:40:00|477.87|475.07|475.26|472.46|477.87|475.07|475.26|472.46|0
1650584700000|2022-04-21 23:45:00|475.17|472.37|478.45|475.65|478.95|476.15|474.42|471.62|0
1650585000000|2022-04-21 23:50:00|478.62|475.82|478.28|475.48|478.62|475.82|475.92|473.12|0
1650585300000|2022-04-21 23:55:00|478.11|475.31|480.64|477.84|481.65|478.85|478.11|475.31|0
1650585600000|2022-04-22 00:00:00|480.47|477.67|479.12|476.32|481.65|478.85|478.87|476.07|0
1650585900000|2022-04-22 00:05:00|478.95|476.15|476.93|474.13|479.37|476.57|476.59|473.79|0
1650586200000|2022-04-22 00:10:00|477.09|474.29|477.43|474.63|479.96|477.16|476.59|473.79|0
1650586500000|2022-04-22 00:15:00|477.26|474.46|480.12|477.32|480.46|477.66|477.26|474.46|0
1650586800000|2022-04-22 00:20:00|480.29|477.49|479.28|476.48|480.29|477.49|478.61|475.81|0
1650587100000|2022-04-22 00:25:00|479.45|476.65|480.63|477.83|481.39|478.59|479.28|476.48|0
1650587400000|2022-04-22 00:30:00|480.8|478|478.43|475.63|481.3|478.5|478.43|475.63|0
1650587700000|2022-04-22 00:35:00|478.26|475.46|479.78|476.98|480.79|477.99|478.1|475.3|0
1650588000000|2022-04-22 00:40:00|479.61|476.81|484.01|481.21|484.01|481.21|479.44|476.64|0
1650588300000|2022-04-22 00:45:00|484.27|481.47|490.65|487.85|490.65|487.85|483.84|481.04|0
1650588600000|2022-04-22 00:50:00|490.13|487.33|488.77|485.97|491.16|488.36|488.34|485.54|0
1650588900000|2022-04-22 00:55:00|488.6|485.8|486.38|483.58|488.94|486.14|486.38|483.58|0
1650589200000|2022-04-22 01:00:00|486.55|483.75|486.89|484.09|487.4|484.6|485.7|482.9|0
1650589500000|2022-04-22 01:05:00|486.72|483.92|485.62|482.82|487.06|484.26|485.53|482.73|0
1650589800000|2022-04-22 01:10:00|485.53|482.73|485.53|482.73|486.38|483.58|485.36|482.56|0
1650590100000|2022-04-22 01:15:00|485.61|482.81|484.67|481.87|485.61|482.81|483.83|481.03|0
1650590400000|2022-04-22 01:20:00|484.5|481.7|484.33|481.53|485.01|482.21|483.99|481.19|0
1650590700000|2022-04-22 01:25:00|484.16|481.36|486.54|483.74|486.88|484.08|482.81|480.01|0
1650591000000|2022-04-22 01:30:00|486.2|483.4|486.2|483.4|488.24|485.44|485.69|482.89|0
1650591300000|2022-04-22 01:35:00|486.03|483.23|486.88|484.08|486.88|484.08|484.16|481.36|0
1650591600000|2022-04-22 01:40:00|487.05|484.25|486.88|484.08|487.73|484.93|486.54|483.74|0
1650591900000|2022-04-22 01:45:00|486.54|483.74|486.45|483.65|488.41|485.61|486.36|483.56|0
1650592200000|2022-04-22 01:50:00|486.53|483.73|483.64|480.84|486.87|484.07|483.64|480.84|0
1650592500000|2022-04-22 01:55:00|483.48|480.68|483.47|480.67|484.83|482.03|482.97|480.17|0
1650592800000|2022-04-22 02:00:00|483.3|480.5|482.96|480.16|484.66|481.86|482.12|479.32|0
1650593100000|2022-04-22 02:05:00|482.79|479.99|481.44|478.64|482.96|480.16|480.59|477.79|0
1650593400000|2022-04-22 02:10:00|481.53|478.73|482.28|479.48|482.96|480.16|481.1|478.3|0
1650593700000|2022-04-22 02:15:00|482.11|479.31|482.11|479.31|482.79|479.99|481.77|478.97|0
1650594000000|2022-04-22 02:20:00|482.03|479.23|483.13|480.33|483.13|480.33|481.6|478.8|0
1650594300000|2022-04-22 02:25:00|482.96|480.16|482.79|479.99|483.47|480.67|482.28|479.48|0
1650594600000|2022-04-22 02:30:00|482.62|479.82|482.45|479.65|483.97|481.17|482.28|479.48|0
1650594900000|2022-04-22 02:35:00|482.61|479.81|481.94|479.14|482.78|479.98|481.09|478.29|0
1650595200000|2022-04-22 02:40:00|481.85|479.05|482.61|479.81|483.29|480.49|481.77|478.97|0
1650595500000|2022-04-22 02:45:00|482.78|479.98|483.12|480.32|483.97|481.17|482.27|479.47|0
1650595800000|2022-04-22 02:50:00|483.29|480.49|483.12|480.32|484.13|481.33|482.95|480.15|0
1650596100000|2022-04-22 02:55:00|483.29|480.49|483.96|481.16|484.3|481.5|483.29|480.49|0
1650596400000|2022-04-22 03:00:00|483.79|480.99|484.98|482.18|485.66|482.86|483.28|480.48|0
1650596700000|2022-04-22 03:05:00|484.47|481.67|485.32|482.52|485.83|483.03|484.05|481.25|0
1650597000000|2022-04-22 03:10:00|485.15|482.35|482.6|479.8|485.15|482.35|482.26|479.46|0
1650597300000|2022-04-22 03:15:00|482.43|479.63|482.6|479.8|482.77|479.97|481.92|479.12|0
1650597600000|2022-04-22 03:20:00|482.43|479.63|482.43|479.63|482.77|479.97|482.09|479.29|0
1650597900000|2022-04-22 03:25:00|482.26|479.46|482.43|479.63|482.43|479.63|482.26|479.46|0
1650598200000|2022-04-22 03:30:00|482.6|479.8|482.76|479.96|482.77|479.97|482.09|479.29|0
1650598500000|2022-04-22 03:35:00|482.59|479.79|482.59|479.79|482.76|479.96|482.51|479.71|0
1650598800000|2022-04-22 03:40:00|482.76|479.96|482.59|479.79|483.36|480.56|482.59|479.79|0
1650599100000|2022-04-22 03:45:00|482.42|479.62|482.76|479.96|483.02|480.22|482.25|479.45|0
1650599400000|2022-04-22 03:50:00|482.93|480.13|482.93|480.13|483.61|480.81|482.76|479.96|0
1650599700000|2022-04-22 03:55:00|483.01|480.21|482.59|479.79|483.26|480.46|482.59|479.79|0
1650600000000|2022-04-22 04:00:00|482.76|479.96|482.58|479.78|482.92|480.12|482.58|479.78|0
1650600300000|2022-04-22 04:05:00|482.67|479.87|482.58|479.78|482.92|480.12|482.58|479.78|0
1650600600000|2022-04-22 04:10:00|482.5|479.7|482.58|479.78|482.92|480.12|482.5|479.7|0
1650600900000|2022-04-22 04:15:00|482.75|479.95|483.77|480.97|484.61|481.81|482.75|479.95|0
1650601200000|2022-04-22 04:20:00|483.94|481.14|480.47|477.67|483.94|481.14|479.7|476.9|0
1650601500000|2022-04-22 04:25:00|480.21|477.41|480.3|477.5|480.55|477.75|479.7|476.9|0
1650601800000|2022-04-22 04:30:00|480.21|477.41|482.24|479.44|482.74|479.94|480.21|477.41|0
1650602100000|2022-04-22 04:35:00|482.15|479.35|482.32|479.52|482.57|479.77|481.9|479.1|0
1650602400000|2022-04-22 04:40:00|482.23|479.43|482.06|479.26|482.74|479.94|481.89|479.09|0
1650602700000|2022-04-22 04:45:00|481.89|479.09|481.38|478.58|482.57|479.77|481.38|478.58|0
1650603000000|2022-04-22 04:50:00|481.22|478.42|481.05|478.25|481.55|478.75|480.71|477.91|0
1650603300000|2022-04-22 04:55:00|481.13|478.33|479.69|476.89|481.13|478.33|479.36|476.56|0
1650603600000|2022-04-22 05:00:00|479.35|476.55|478.34|475.54|480.54|477.74|478|475.2|0
1650603900000|2022-04-22 05:05:00|478.17|475.37|477.16|474.36|478.34|475.54|476.99|474.19|0
1650604200000|2022-04-22 05:10:00|476.99|474.19|475.48|472.68|477.5|474.7|475.48|472.68|0
1650604500000|2022-04-22 05:15:00|475.31|472.51|476.82|474.02|476.82|474.02|474.64|471.84|0
1650604800000|2022-04-22 05:20:00|476.65|473.85|477.49|474.69|477.49|474.69|476.15|473.35|0
1650605100000|2022-04-22 05:25:00|477.66|474.86|477.32|474.52|478.17|475.37|476.82|474.02|0
1650605400000|2022-04-22 05:30:00|477.15|474.35|475.47|472.67|478.33|475.53|475.47|472.67|0
1650605700000|2022-04-22 05:35:00|475.14|472.34|474.3|471.5|475.81|473.01|474.3|471.5|0
1650606000000|2022-04-22 05:40:00|474.38|471.58|474.29|471.49|474.8|472|474.05|471.25|0
1650606300000|2022-04-22 05:45:00|474.13|471.33|475.8|473|475.8|473|473.96|471.16|0
1650606600000|2022-04-22 05:50:00|475.72|472.92|476.73|473.93|476.81|474.01|475.22|472.42|0
1650606900000|2022-04-22 05:55:00|476.81|474.01|478.66|475.86|478.83|476.03|475.8|473|0
1650607200000|2022-04-22 06:00:00|478.49|475.69|478.83|476.03|480.01|477.21|476.97|474.17|0
1650607500000|2022-04-22 06:05:00|478.58|475.78|477.98|475.18|478.66|475.86|476.97|474.17|0
1650607800000|2022-04-22 06:10:00|478.15|475.35|477.64|474.84|478.49|475.69|476.8|474|0
1650608100000|2022-04-22 06:15:00|477.48|474.68|478.32|475.52|478.99|476.19|477.06|474.26|0
1650608400000|2022-04-22 06:20:00|478.24|475.44|476.8|474|478.24|475.44|476.8|474|0
1650608700000|2022-04-22 06:25:00|477.06|474.26|475.29|472.49|478.15|475.35|474.95|472.15|0
1650609000000|2022-04-22 06:30:00|475.04|472.24|475.79|472.99|476.12|473.32|474.45|471.65|0
1650609300000|2022-04-22 06:35:00|475.96|473.16|474.61|471.81|476.88|474.08|474.44|471.64|0
1650609600000|2022-04-22 06:40:00|474.78|471.98|475.95|473.15|476.21|473.41|474.03|471.23|0
1650609900000|2022-04-22 06:45:00|476.04|473.24|475.11|472.31|476.12|473.32|474.61|471.81|0
1650610200000|2022-04-22 06:50:00|475.2|472.4|475.28|472.48|476.62|473.82|475.2|472.4|0
1650610500000|2022-04-22 06:55:00|475.11|472.31|473.93|471.13|475.2|472.4|472.76|469.96|0
1650610800000|2022-04-22 07:00:00|473.77|470.97|470.59|467.79|475.44|472.64|470.42|467.62|0
1650611100000|2022-04-22 07:05:00|470.39|467.99|474.07|471.67|474.07|471.67|470.39|467.99|0
1650611400000|2022-04-22 07:10:00|473.56|471.16|471.55|469.15|474.57|472.17|470.55|468.15|0
1650611700000|2022-04-22 07:15:00|471.47|469.07|473.39|470.99|473.56|471.16|470.05|467.65|0
1650612000000|2022-04-22 07:20:00|473.73|471.33|479.11|476.71|479.28|476.88|473.73|471.33|0
1650612300000|2022-04-22 07:25:00|479.02|476.62|481.47|479.07|481.47|479.07|477.08|474.68|0
1650612600000|2022-04-22 07:30:00|481.3|478.9|480.45|478.05|482.32|479.92|478.43|476.03|0
1650612900000|2022-04-22 07:35:00|480.37|477.97|478.18|475.78|482.31|479.91|477.75|475.35|0
1650613200000|2022-04-22 07:40:00|477.92|475.52|476.57|474.17|478.26|475.86|476.32|473.92|0
1650613500000|2022-04-22 07:45:00|476.66|474.26|477.41|475.01|477.92|475.52|475.73|473.33|0
1650613800000|2022-04-22 07:50:00|477.5|475.1|475.22|472.82|477.67|475.27|474.89|472.49|0
1650614100000|2022-04-22 07:55:00|474.89|472.49|473.3|470.9|476.23|473.83|473.04|470.64|0
1650614400000|2022-04-22 08:00:00|473.21|470.81|471.04|468.64|474.38|471.98|471.04|468.64|0
1650614700000|2022-04-22 08:05:00|471.2|468.8|472.54|470.14|472.96|470.56|470.95|468.55|0
1650615000000|2022-04-22 08:10:00|472.71|470.31|473.54|471.14|474.47|472.07|471.87|469.47|0
1650615300000|2022-04-22 08:15:00|473.71|471.31|475.05|472.65|475.72|473.32|472.37|469.97|0
1650615600000|2022-04-22 08:20:00|474.97|472.57|471.45|469.05|475.72|473.32|471.2|468.8|0
1650615900000|2022-04-22 08:25:00|471.86|469.46|473.2|470.8|473.29|470.89|470.69|468.29|0
1650616200000|2022-04-22 08:30:00|473.37|470.97|475.04|472.64|475.55|473.15|472.53|470.13|0
1650616500000|2022-04-22 08:35:00|474.96|472.56|474.54|472.14|475.8|473.4|473.87|471.47|0
1650616800000|2022-04-22 08:40:00|474.71|472.31|477.06|474.66|477.23|474.83|474.54|472.14|0
1650617100000|2022-04-22 08:45:00|477.23|474.83|475.88|473.48|477.73|475.33|475.37|472.97|0
1650617400000|2022-04-22 08:50:00|475.97|473.57|477.9|475.5|477.9|475.5|475.88|473.48|0
1650617700000|2022-04-22 08:55:00|477.98|475.58|477.39|474.99|478.06|475.66|476.04|473.64|0
1650618000000|2022-04-22 09:00:00|477.31|474.91|477.22|474.82|478.4|476|476.55|474.15|0
1650618300000|2022-04-22 09:05:00|476.88|474.48|476.54|474.14|477.39|474.99|475.03|472.63|0
1650618600000|2022-04-22 09:10:00|476.46|474.06|475.2|472.8|476.46|474.06|474.69|472.29|0
1650618900000|2022-04-22 09:15:00|475.03|472.63|474.86|472.46|475.7|473.3|474.36|471.96|0
1650619200000|2022-04-22 09:20:00|475.03|472.63|476.37|473.97|477.72|475.32|474.69|472.29|0
1650619500000|2022-04-22 09:25:00|476.2|473.8|476.03|473.63|476.71|474.31|475.36|472.96|0
1650619800000|2022-04-22 09:30:00|475.36|472.96|477.04|474.64|477.04|474.64|474.69|472.29|0
1650620100000|2022-04-22 09:35:00|477.38|474.98|476.62|474.22|478.22|475.82|476.53|474.13|0
1650620400000|2022-04-22 09:40:00|476.87|474.47|477.21|474.81|477.21|474.81|476.2|473.8|0
1650620700000|2022-04-22 09:45:00|477.37|474.97|478.81|476.41|479.73|477.33|477.37|474.97|0
1650621000000|2022-04-22 09:50:00|478.72|476.32|481.59|479.19|481.76|479.36|478.55|476.15|0
1650621300000|2022-04-22 09:55:00|481.42|479.02|483.11|480.71|484.64|482.24|481.08|478.68|0
1650621600000|2022-04-22 10:00:00|482.94|480.54|480.91|478.51|483.62|481.22|480.74|478.34|0
1650621900000|2022-04-22 10:05:00|480.74|478.34|483.28|480.88|483.28|480.88|480.23|477.83|0
1650622200000|2022-04-22 10:10:00|483.62|481.22|481.24|478.84|483.62|481.22|480.74|478.34|0
1650622500000|2022-04-22 10:15:00|481.41|479.01|481.92|479.52|482.43|480.03|481.08|478.68|0
1650622800000|2022-04-22 10:20:00|481.75|479.35|481.5|479.1|482.6|480.2|480.9|478.5|0
1650623100000|2022-04-22 10:25:00|481.41|479.01|484.29|481.89|485.14|482.74|481.41|479.01|0
1650623400000|2022-04-22 10:30:00|484.12|481.72|484.12|481.72|485.82|483.42|483.1|480.7|0
1650623700000|2022-04-22 10:35:00|484.29|481.89|484.12|481.72|484.97|482.57|483.1|480.7|0
1650624000000|2022-04-22 10:40:00|484.04|481.64|480.98|478.58|484.12|481.72|480.98|478.58|0
1650624300000|2022-04-22 10:45:00|481.23|478.83|480.05|477.65|481.23|478.83|479.54|477.14|0
1650624600000|2022-04-22 10:50:00|479.88|477.48|482.42|480.02|482.59|480.19|479.88|477.48|0
1650624900000|2022-04-22 10:55:00|482.5|480.1|481.23|478.83|482.92|480.52|480.81|478.41|0
1650625200000|2022-04-22 11:00:00|481.32|478.92|480.04|477.64|481.32|478.92|479.54|477.14|0
1650625500000|2022-04-22 11:05:00|479.54|477.14|477.85|475.45|481.06|478.66|477.51|475.11|0
1650625800000|2022-04-22 11:10:00|477.68|475.28|475.83|473.43|477.68|475.28|475.49|473.09|0
1650626100000|2022-04-22 11:15:00|476|473.6|475.66|473.26|477.01|474.61|475.49|473.09|0
1650626400000|2022-04-22 11:20:00|475.83|473.43|476.33|473.93|477|474.6|475.49|473.09|0
1650626700000|2022-04-22 11:25:00|476.42|474.02|475.82|473.42|477.17|474.77|475.49|473.09|0
1650627000000|2022-04-22 11:30:00|475.66|473.26|478.01|475.61|478.18|475.78|474.82|472.42|0
1650627300000|2022-04-22 11:35:00|477.93|475.53|475.91|473.51|478.18|475.78|475.32|472.92|0
1650627600000|2022-04-22 11:40:00|475.65|473.25|477.16|474.76|477.33|474.93|475.65|473.25|0
1650627900000|2022-04-22 11:45:00|477.33|474.93|476.32|473.92|478.01|475.61|476.15|473.75|0
1650628200000|2022-04-22 11:50:00|476.83|474.43|476.66|474.26|477.67|475.27|475.14|472.74|0
1650628500000|2022-04-22 11:55:00|476.32|473.92|474.73|472.33|478|475.6|474.3|471.9|0
1650628800000|2022-04-22 12:00:00|474.64|472.24|473.97|471.57|474.97|472.57|473.46|471.06|0
1650629100000|2022-04-22 12:05:00|473.63|471.23|474.47|472.07|474.8|472.4|473.55|471.15|0
1650629400000|2022-04-22 12:10:00|474.8|472.4|475.22|472.82|475.98|473.58|474.3|471.9|0
1650629700000|2022-04-22 12:15:00|475.3|472.9|473.46|471.06|475.3|472.9|472.12|469.72|0
1650630000000|2022-04-22 12:20:00|473.63|471.23|473.46|471.06|474.46|472.06|472.79|470.39|0
1650630300000|2022-04-22 12:25:00|473.29|470.89|471.78|469.38|473.62|471.22|471.28|468.88|0
1650630600000|2022-04-22 12:30:00|472.11|469.71|475.27|472.87|475.77|473.37|471.28|468.88|0
1650630900000|2022-04-22 12:35:00|475.1|472.7|475.77|473.37|476.28|473.88|474.43|472.03|0
1650631200000|2022-04-22 12:40:00|475.6|473.2|477.45|475.05|478.29|475.89|475.6|473.2|0
1650631500000|2022-04-22 12:45:00|477.28|474.88|479.64|477.24|480.14|477.74|476.44|474.04|0
1650631800000|2022-04-22 12:50:00|480.14|477.74|479.3|476.9|481.32|478.92|479.13|476.73|0
1650632100000|2022-04-22 12:55:00|479.13|476.73|479.46|477.06|479.8|477.4|478.45|476.05|0
1650632400000|2022-04-22 13:00:00|479.63|477.23|478.62|476.22|479.97|477.57|478.45|476.05|0
1650632700000|2022-04-22 13:05:00|478.45|476.05|481.49|479.09|482.16|479.76|478.11|475.71|0
1650633000000|2022-04-22 13:10:00|481.57|479.17|482.5|480.1|482.84|480.44|480.81|478.41|0
1650633300000|2022-04-22 13:15:00|482.33|479.93|483.68|481.28|484.19|481.79|480.98|478.58|0
1650633600000|2022-04-22 13:20:00|483.6|481.2|480.81|478.41|483.68|481.28|480.3|477.9|0
1650633900000|2022-04-22 13:25:00|480.64|478.24|480.8|478.4|481.65|479.25|479.62|477.22|0
1650634200000|2022-04-22 13:30:00|480.97|478.57|482.15|479.75|484.36|481.96|478.95|476.55|0
1650634500000|2022-04-22 13:35:00|484.86|482.46|492.11|489.71|492.19|489.79|482.66|480.26|0
1650634800000|2022-04-22 13:40:00|492.53|490.13|500.48|498.08|501.62|499.22|491.51|489.11|0
1650635100000|2022-04-22 13:45:00|501.86|499.46|491.3|488.9|501.86|499.46|491.3|488.9|0
1650635400000|2022-04-22 13:50:00|490.1|487.7|489.03|486.63|492.68|490.28|485.01|482.61|0
1650635700000|2022-04-22 13:55:00|489.71|487.31|498.39|495.99|499.25|496.85|488.94|486.54|0
1650636000000|2022-04-22 14:00:00|497.52|495.12|497.44|495.04|498.38|495.98|489.96|487.56|0
1650636300000|2022-04-22 14:05:00|496.58|494.18|489.12|486.72|497.52|495.12|486.38|483.98|0
1650636600000|2022-04-22 14:10:00|488.94|486.54|495.47|493.07|496.5|494.1|488.94|486.54|0
1650636900000|2022-04-22 14:15:00|495.64|493.24|501.15|498.75|501.49|499.09|495.29|492.89|0
1650637200000|2022-04-22 14:20:00|501.06|498.66|504.62|502.22|506.36|503.96|501.06|498.66|0
1650637500000|2022-04-22 14:25:00|504.79|502.39|506.71|504.31|507.49|505.09|503.57|501.17|0
1650637800000|2022-04-22 14:30:00|508.72|506.32|503.89|501.49|508.72|506.32|503.54|501.14|0
1650638100000|2022-04-22 14:35:00|503.72|501.32|506.5|504.1|506.85|504.45|499.73|497.33|0
1650638400000|2022-04-22 14:40:00|506.85|504.45|508.06|505.66|510.86|508.46|506.15|503.75|0
1650638700000|2022-04-22 14:45:00|508.41|506.01|508.24|505.84|509.28|506.88|504.75|502.35|0
1650639000000|2022-04-22 14:50:00|508.06|505.66|511.91|509.51|511.91|509.51|508.06|505.66|0
1650639300000|2022-04-22 14:55:00|511.73|509.33|511.73|509.33|512.61|510.21|508.15|505.75|0
1650639600000|2022-04-22 15:00:00|511.55|509.15|513.3|510.9|514.53|512.13|508.58|506.18|0
1650639900000|2022-04-22 15:05:00|512.95|510.55|503.2|500.8|514.18|511.78|503.2|500.8|0
1650640200000|2022-04-22 15:10:00|503.46|501.06|505.11|502.71|508.08|505.68|503.46|501.06|0
1650640500000|2022-04-22 15:15:00|505.63|503.23|506.85|504.45|508.95|506.55|504.07|501.67|0
1650640800000|2022-04-22 15:20:00|506.68|504.28|507.55|505.15|507.9|505.5|503.72|501.32|0
1650641100000|2022-04-22 15:25:00|507.2|504.8|508.42|506.02|509.3|506.9|506.85|504.45|0
1650641400000|2022-04-22 15:30:00|508.25|505.85|511.92|509.52|512.8|510.4|506.68|504.28|0
1650641700000|2022-04-22 15:35:00|512.27|509.87|514.73|512.33|515.44|513.04|511.75|509.35|0
1650642000000|2022-04-22 15:40:00|514.56|512.16|521.09|518.69|521.09|518.69|514.38|511.98|0
1650642300000|2022-04-22 15:45:00|520.91|518.51|521.27|518.87|521.27|518.87|517.92|515.52|0
1650642600000|2022-04-22 15:50:00|521.45|519.05|524.11|521.71|524.47|522.07|520.39|517.99|0
1650642900000|2022-04-22 15:55:00|524.47|522.07|525.35|522.95|525.35|522.95|523.4|521|0
1650643200000|2022-04-22 16:00:00|525.53|523.13|526.24|523.84|527.31|524.91|524.82|522.42|0
1650643500000|2022-04-22 16:05:00|525.53|523.13|528.08|525.68|528.08|525.68|523.93|521.53|0
1650643800000|2022-04-22 16:10:00|527.37|524.97|525.41|523.01|529.51|527.11|525.23|522.83|0
1650644100000|2022-04-22 16:15:00|525.95|523.55|525.06|522.66|527.01|524.61|524.17|521.77|0
1650644400000|2022-04-22 16:20:00|525.23|522.83|522.81|519.93|525.65|523.01|522.63|519.75|0
1650644700000|2022-04-22 16:25:00|522.46|519.58|522.46|519.58|523.34|520.46|519.45|516.57|0
1650645000000|2022-04-22 16:30:00|522.28|519.4|519.1|516.22|522.63|519.75|517.86|514.98|0
1650645300000|2022-04-22 16:35:00|519.27|516.39|519.98|517.1|520.51|517.63|515.4|512.52|0
1650645600000|2022-04-22 16:40:00|519.8|516.92|519.98|517.1|522.27|519.39|519.27|516.39|0
1650645900000|2022-04-22 16:45:00|520.51|517.63|519.97|517.09|521.39|518.51|518.56|515.68|0
1650646200000|2022-04-22 16:50:00|519.8|516.92|525.82|522.94|525.82|522.94|519.8|516.92|0
1650646500000|2022-04-22 16:55:00|525.64|522.76|526.53|523.65|527.06|524.18|524.04|521.16|0
1650646800000|2022-04-22 17:00:00|525.99|523.11|530.09|527.21|530.62|527.74|525.99|523.11|0
1650647100000|2022-04-22 17:05:00|529.91|527.03|527.86|524.98|530.09|527.21|526.7|523.82|0
1650647400000|2022-04-22 17:10:00|527.95|525.07|525.93|523.53|528.3|525.42|525.39|522.58|0
1650647700000|2022-04-22 17:15:00|526.1|523.7|526.64|524.24|527.17|524.77|524.86|522.46|0
1650648000000|2022-04-22 17:20:00|526.81|524.41|531.63|529.23|532.7|530.3|526.81|524.41|0
1650648300000|2022-04-22 17:25:00|531.45|529.05|529.01|526.13|532.23|529.35|527.94|525.06|0
1650648600000|2022-04-22 17:30:00|529.37|526.49|531.68|528.8|531.86|528.98|529.19|526.31|0
1650648900000|2022-04-22 17:35:00|531.86|528.98|534|531.12|534|531.12|531.68|528.8|0
1650649200000|2022-04-22 17:40:00|534.18|531.3|533.94|531.06|537.87|534.99|533.4|530.52|0
1650649500000|2022-04-22 17:45:00|534.3|531.42|535.36|532.48|535.54|532.66|532.87|529.99|0
1650649800000|2022-04-22 17:50:00|535.54|532.66|538.83|535.95|538.83|535.95|535.36|532.48|0
1650650100000|2022-04-22 17:55:00|539.01|536.13|541.09|538.21|541.09|538.21|537.57|534.69|0
1650650400000|2022-04-22 18:00:00|541.27|538.39|543.96|541.08|543.96|541.08|540.56|537.68|0
1650650700000|2022-04-22 18:05:00|543.78|540.9|542.88|540|543.78|540.9|540.91|538.03|0
1650651000000|2022-04-22 18:10:00|543.24|540.36|542.88|540|543.78|540.9|541.45|538.57|0
1650651300000|2022-04-22 18:15:00|542.7|539.82|535.56|532.68|544.14|541.26|535.02|532.14|0
1650651600000|2022-04-22 18:20:00|535.73|532.85|537.33|534.45|538.94|536.06|533.07|530.19|0
1650651900000|2022-04-22 18:25:00|537.15|534.27|540.01|537.13|540.55|537.67|537.15|534.27|0
1650652200000|2022-04-22 18:30:00|540.55|537.67|543.46|540.58|543.46|540.58|538.04|535.16|0
1650652500000|2022-04-22 18:35:00|543.64|540.76|545.93|543.05|546.93|544.05|542.74|539.86|0
1650652800000|2022-04-22 18:40:00|545.57|542.69|544.31|541.43|545.75|542.87|543.05|540.17|0
1650653100000|2022-04-22 18:45:00|544.13|541.25|546.96|544.08|547.86|544.98|543.77|540.89|0
1650653400000|2022-04-22 18:50:00|547.14|544.26|552.02|549.14|552.56|549.68|547.14|544.26|0
1650653700000|2022-04-22 18:55:00|552.38|549.5|551.69|548.81|556.22|553.34|551.69|548.81|0
1650654000000|2022-04-22 19:00:00|551.33|548.45|553.55|550.67|555.76|552.88|551.33|548.45|0
1650654300000|2022-04-22 19:05:00|553.37|550.49|554.1|551.22|554.46|551.58|550.11|547.23|0
1650654600000|2022-04-22 19:10:00|553.55|550.67|543.01|540.13|556.09|553.21|541.22|538.34|0
1650654900000|2022-04-22 19:15:00|543.37|540.49|538.01|535.13|545.29|542.41|537.12|534.24|0
1650655200000|2022-04-22 19:20:00|538.37|535.49|544.39|541.51|544.83|541.95|536.58|533.7|0
1650655500000|2022-04-22 19:25:00|544.47|541.59|542.23|539.35|544.47|541.59|539.53|536.65|0
1650655800000|2022-04-22 19:30:00|541.87|538.99|529.41|526.53|541.87|538.99|529.23|526.35|0
1650656100000|2022-04-22 19:35:00|529.77|526.89|532.8|529.92|534.23|531.35|527.99|525.11|0
1650656400000|2022-04-22 19:40:00|532.63|529.75|539.88|537|540.96|538.08|529.96|527.08|0
1650656700000|2022-04-22 19:45:00|539.7|536.82|550.33|547.45|551.38|548.5|539.7|536.82|0
1650657000000|2022-04-22 19:50:00|550.15|547.27|557.89|554.77|560.8|557.68|550.15|547.27|0
1650657300000|2022-04-22 19:55:00|557.7|554.58|559.64|556.52|563.85|560.73|556.79|553.67|0
1650657600000|2022-04-22 20:00:00|560|556.88|564.49|561.37|564.86|561.74|558.72|555.6|0
1650657900000|2022-04-22 20:05:00|564.95|561.83|571.03|567.91|571.4|568.28|563.48|560.36|0
1650658200000|2022-04-22 20:10:00|570.84|567.72|570.47|567.35|572.13|569.01|568.81|565.69|0
1650870300000|2022-04-25 07:05:00|599.83|596.71|589.05|585.93|599.83|596.71|585.6|582.48|0
1650870600000|2022-04-25 07:10:00|589.7|586.58|589.05|585.93|592.6|589.48|586.81|583.69|0
1650870900000|2022-04-25 07:15:00|589.7|586.58|583.18|580.06|590.44|587.32|580.58|577.46|0
1650871200000|2022-04-25 07:20:00|582.62|579.5|577.9|574.78|585.22|582.1|577.9|574.78|0
1650871500000|2022-04-25 07:25:00|577.62|574.5|578.81|575.69|579.83|576.71|574.85|571.73|0
1650871800000|2022-04-25 07:30:00|579.19|576.07|585.33|582.21|585.33|582.21|578.72|575.6|0
1650872100000|2022-04-25 07:35:00|585.05|581.93|585.05|581.93|586.44|583.32|583.28|580.16|0
1650872400000|2022-04-25 07:40:00|585.14|582.02|583.56|580.44|587.93|584.81|582.08|578.96|0
1650872700000|2022-04-25 07:45:00|583.46|580.34|586.07|582.95|586.25|583.13|581.42|578.3|0
1650873000000|2022-04-25 07:50:00|586.35|583.23|589.52|586.4|590.83|587.71|585.32|582.2|0
1650873300000|2022-04-25 07:55:00|589.61|586.49|587.74|584.62|591.1|587.98|585.49|582.37|0
1650873600000|2022-04-25 08:00:00|588.12|585|582.78|579.66|590.18|587.06|582.5|579.38|0
1650873900000|2022-04-25 08:05:00|582.87|579.75|583.24|580.12|583.24|580.12|578.21|575.09|0
1650874200000|2022-04-25 08:10:00|583.34|580.22|585.49|582.37|587.46|584.34|581.94|578.82|0
1650874500000|2022-04-25 08:15:00|585.11|581.99|584.04|580.92|586.05|582.93|582.22|579.1|0
1650874800000|2022-04-25 08:20:00|584.14|581.02|586.85|583.73|588.16|585.04|583.67|580.55|0
1650875100000|2022-04-25 08:25:00|586.66|583.54|586.66|583.54|586.94|583.82|583.48|580.36|0
1650875400000|2022-04-25 08:30:00|587.22|584.1|584.6|581.48|587.22|584.1|582.54|579.42|0
1650875700000|2022-04-25 08:35:00|584.79|581.67|586.84|583.72|586.84|583.72|584.13|581.01|0
1650876000000|2022-04-25 08:40:00|586.75|583.63|589.66|586.54|589.66|586.54|586.66|583.54|0
1650876300000|2022-04-25 08:45:00|590.03|586.91|594.65|591.53|595.3|592.18|589.28|586.16|0
1650876600000|2022-04-25 08:50:00|594.74|591.62|596.44|593.32|597.19|594.07|594.55|591.43|0
1650876900000|2022-04-25 08:55:00|596.62|593.5|592.66|589.54|596.62|593.5|592.66|589.54|0
1650877200000|2022-04-25 09:00:00|593.04|589.92|591.15|588.03|593.79|590.67|590.4|587.28|0
1650877500000|2022-04-25 09:05:00|591.25|588.13|593.04|589.92|596.43|593.31|591.15|588.03|0
1650877800000|2022-04-25 09:10:00|593.13|590.01|595.13|592.01|595.5|592.38|593.03|589.91|0
1650878100000|2022-04-25 09:15:00|595.32|592.2|596.26|593.14|597.39|594.27|593.43|590.31|0
1650878400000|2022-04-25 09:20:00|596.36|593.24|596.73|593.61|597.58|594.46|591.92|588.8|0
1650878700000|2022-04-25 09:25:00|596.82|593.7|594.75|591.63|597.2|594.08|592.49|589.37|0
1650879000000|2022-04-25 09:30:00|594.93|591.81|588.92|585.8|595.5|592.38|588.73|585.61|0
1650879300000|2022-04-25 09:35:00|588.73|585.61|590.6|587.48|591.17|588.05|588.73|585.61|0
1650879600000|2022-04-25 09:40:00|590.42|587.3|584.98|581.86|590.42|587.3|584.79|581.67|0
1650879900000|2022-04-25 09:45:00|584.79|581.67|586.95|583.83|586.95|583.83|584.23|581.11|0
1650880200000|2022-04-25 09:50:00|586.66|583.54|586.39|583.27|589.52|586.4|584.61|581.49|0
1650880500000|2022-04-25 09:55:00|586.49|583.37|589.3|586.18|589.39|586.27|586.11|582.99|0
1650880800000|2022-04-25 10:00:00|589.77|586.65|589.86|586.74|590.05|586.93|586.58|583.46|0
1650881100000|2022-04-25 10:05:00|589.77|586.65|587.89|584.77|591.46|588.34|587.51|584.39|0
1650881400000|2022-04-25 10:10:00|588.26|585.14|589.95|586.83|590.43|587.31|586.95|583.83|0
1650881700000|2022-04-25 10:15:00|589.76|586.64|587.32|584.2|589.76|586.64|586.86|583.74|0
1650882000000|2022-04-25 10:20:00|587.51|584.39|586.2|583.08|587.61|584.49|585.17|582.05|0
1650882300000|2022-04-25 10:25:00|586.11|582.99|587.42|584.3|587.42|584.3|585.07|581.95|0
1650882600000|2022-04-25 10:30:00|587.51|584.39|591.07|587.95|591.07|587.95|586.57|583.45|0
1650882900000|2022-04-25 10:35:00|591.17|588.05|593.25|590.13|593.25|590.13|588.07|584.95|0
1650883200000|2022-04-25 10:40:00|593.35|590.23|593.44|590.32|593.82|590.7|592.13|589.01|0
1650883500000|2022-04-25 10:45:00|593.63|590.51|591|587.88|593.63|590.51|590.81|587.69|0
1650883800000|2022-04-25 10:50:00|591.19|588.07|591.29|588.17|592.12|589|588.94|585.82|0
1650884100000|2022-04-25 10:55:00|591.38|588.26|588.29|585.17|591.94|588.82|588.19|585.07|0
1650884400000|2022-04-25 11:00:00|588.19|585.07|587.44|584.32|588.57|585.45|586.33|583.21|0
1650884700000|2022-04-25 11:05:00|587.63|584.51|591|587.88|591.75|588.63|587.44|584.32|0
1650885000000|2022-04-25 11:10:00|590.81|587.69|593.43|590.31|593.43|590.31|589.87|586.75|0
1650885300000|2022-04-25 11:15:00|593.62|590.5|595.87|592.75|596.44|593.32|592.31|589.19|0
1650885600000|2022-04-25 11:20:00|596.06|592.94|584.36|581.24|596.44|593.32|580.75|577.63|0
1650885900000|2022-04-25 11:25:00|583.9|580.78|592.41|589.29|592.79|589.67|582.69|579.57|0
1650886200000|2022-04-25 11:30:00|592.6|589.48|585.11|581.99|592.6|589.48|583.06|579.94|0
1650886500000|2022-04-25 11:35:00|585.3|582.18|583.8|580.68|585.3|582.18|581.2|578.08|0
1650886800000|2022-04-25 11:40:00|583.99|580.87|587.16|584.04|589.03|585.91|583.24|580.12|0
1650887100000|2022-04-25 11:45:00|586.79|583.67|587.55|584.43|588.66|585.54|585.11|581.99|0
1650887400000|2022-04-25 11:50:00|587.74|584.62|585.86|582.74|587.74|584.62|584.09|580.97|0
1650887700000|2022-04-25 11:55:00|586.05|582.93|586.24|583.12|588.86|585.74|585.4|582.28|0
1650888000000|2022-04-25 12:00:00|585.86|582.74|588.48|585.36|590.17|587.05|585.68|582.56|0
1650888300000|2022-04-25 12:05:00|588.86|585.74|587.54|584.42|589.61|586.49|584.74|581.62|0
1650888600000|2022-04-25 12:10:00|587.36|584.24|589.04|585.92|589.42|586.3|584.55|581.43|0
1650888900000|2022-04-25 12:15:00|589.23|586.11|585.3|582.18|590.35|587.23|584.74|581.62|0
1650889200000|2022-04-25 12:20:00|585.11|581.99|582.68|579.56|586.04|582.92|582.5|579.38|0
1650889500000|2022-04-25 12:25:00|582.5|579.38|582.96|579.84|585.2|582.08|581.56|578.44|0
1650889800000|2022-04-25 12:30:00|582.31|579.19|586.04|582.92|586.23|583.11|580.45|577.33|0
1650890100000|2022-04-25 12:35:00|586.23|583.11|584.64|581.52|586.41|583.29|584.17|581.05|0
1650890400000|2022-04-25 12:40:00|584.54|581.42|579.88|576.76|584.54|581.42|579.33|576.21|0
1650890700000|2022-04-25 12:45:00|580.07|576.95|576.73|573.61|580.81|577.69|576.36|573.24|0
1650891000000|2022-04-25 12:50:00|576.17|573.05|578.02|574.9|578.21|575.09|576.17|573.05|0
1650891300000|2022-04-25 12:55:00|577.84|574.72|570.24|567.12|577.84|574.72|569.87|566.75|0
1650891600000|2022-04-25 13:00:00|570.61|567.49|575.89|572.77|575.89|572.77|570.43|567.31|0
1650891900000|2022-04-25 13:05:00|575.7|572.58|574.96|571.84|577.38|574.26|574.96|571.84|0
1650892200000|2022-04-25 13:10:00|574.77|571.65|572.18|569.06|575.89|572.77|572.18|569.06|0
1650892500000|2022-04-25 13:15:00|571.99|568.87|572.92|569.8|574.03|570.91|570.51|567.39|0
1650892800000|2022-04-25 13:20:00|572.73|569.61|575.88|572.76|575.88|572.76|571.07|567.95|0
1650893100000|2022-04-25 13:25:00|576.07|572.95|578.49|575.37|578.49|575.37|574.4|571.28|0
1650893400000|2022-04-25 13:30:00|577.84|574.72|590.23|587.11|592.48|589.36|577.84|574.72|0
1650893700000|2022-04-25 13:35:00|589.1|585.98|585.43|582.31|589.1|585.98|577.64|574.52|0
1650894000000|2022-04-25 13:40:00|586.56|583.44|593.1|589.98|593.1|589.98|582.06|578.94|0
1650894300000|2022-04-25 13:45:00|592.92|589.8|587.94|584.82|596.2|593.08|587.75|584.63|0
1650894600000|2022-04-25 13:50:00|587.19|584.07|596.01|592.89|596.01|592.89|582.53|579.41|0
1650894900000|2022-04-25 13:55:00|596.2|593.08|604.52|601.4|604.52|601.4|590.37|587.25|0
1650895200000|2022-04-25 14:00:00|604.33|601.21|604.33|601.21|605.66|602.54|600.35|597.23|0
1650895500000|2022-04-25 14:05:00|604.52|601.4|599.91|596.79|606.8|603.68|595.25|592.13|0
1650895800000|2022-04-25 14:10:00|599.15|596.03|601.51|598.39|603.88|600.76|594.82|591.7|0
1650896100000|2022-04-25 14:15:00|600.66|597.54|596.89|593.77|603.5|600.38|596.89|593.77|0
1650896400000|2022-04-25 14:20:00|597.26|594.14|590.41|587.29|605.39|602.27|590.41|587.29|0
1650896700000|2022-04-25 14:25:00|590.87|587.75|585.76|582.64|590.87|587.75|584.27|581.15|0
1650897000000|2022-04-25 14:30:00|586.79|583.67|574.97|571.85|586.79|583.67|574.97|571.85|0
1650897300000|2022-04-25 14:35:00|575.53|572.41|582.97|579.85|583.35|580.23|573.12|570|0
1650897600000|2022-04-25 14:40:00|583.07|579.95|588.03|584.91|591.22|588.1|583.07|579.95|0
1650897900000|2022-04-25 14:45:00|588.96|585.84|582.6|579.48|589.9|586.78|581.48|578.36|0
1650898200000|2022-04-25 14:50:00|580.54|577.42|594.61|591.49|595.74|592.62|580.54|577.42|0
1650898500000|2022-04-25 14:55:00|594.04|590.92|602.92|599.8|603.67|600.55|593.1|589.98|0
1650898800000|2022-04-25 15:00:00|603.49|600.37|599.89|596.77|604.62|601.5|598.76|595.64|0
1650899100000|2022-04-25 15:05:00|600.83|597.71|603.48|600.36|604.43|601.31|599.7|596.58|0
1650899400000|2022-04-25 15:10:00|603.86|600.74|599.81|596.69|606.52|603.4|593.57|590.45|0
1650899700000|2022-04-25 15:15:00|600.57|597.45|601.32|598.2|607.03|603.91|600.19|597.07|0
1650900000000|2022-04-25 15:20:00|601.7|598.58|596.08|592.96|602.27|599.15|595.33|592.21|0
1650900300000|2022-04-25 15:25:00|596.46|593.34|601.57|598.45|602.71|599.59|590.62|587.5|0
1650900600000|2022-04-25 15:30:00|601|597.88|602.71|599.59|608.04|604.92|600.25|597.13|0
1650900900000|2022-04-25 15:35:00|602.14|599.02|603.66|600.54|606.13|603.01|594.57|591.45|0
1650901200000|2022-04-25 15:40:00|603.85|600.73|607.66|604.54|608.23|605.11|602.71|599.59|0
1650901500000|2022-04-25 15:45:00|609.09|605.97|615.51|612.39|615.51|612.39|609.09|605.97|0
1650901800000|2022-04-25 15:50:00|614.84|611.72|610.79|607.67|616.08|612.96|610.02|606.9|0
1650902100000|2022-04-25 15:55:00|613.61|610.49|608.06|604.94|614|610.88|607.48|604.36|0
1650902400000|2022-04-25 16:00:00|608.63|605.51|609.01|605.89|612.65|609.53|608.06|604.94|0
1650902700000|2022-04-25 16:05:00|608.44|605.32|597.97|594.85|608.44|605.32|594.66|591.54|0
1650903000000|2022-04-25 16:10:00|598.06|594.94|597.46|594.34|601.86|598.74|593.24|590.12|0
1650903300000|2022-04-25 16:15:00|597.65|594.53|600.49|597.37|601.82|598.7|593.12|590|0
1650903600000|2022-04-25 16:20:00|600.11|596.99|590.29|587.17|600.11|596.99|590.29|587.17|0
1650903900000|2022-04-25 16:25:00|588.98|585.86|593.87|590.75|594.63|591.51|586.73|583.61|0
1650904200000|2022-04-25 16:30:00|593.68|590.56|590.1|586.98|595.95|592.83|586.91|583.79|0
1650904500000|2022-04-25 16:35:00|589.92|586.8|588.53|585.41|590.48|587.36|584.48|581.36|0
1650904800000|2022-04-25 16:40:00|589.19|586.07|593.33|590.21|593.42|590.3|588.71|585.59|0
1650905100000|2022-04-25 16:45:00|593.23|590.11|583.65|580.53|593.8|590.68|582.72|579.6|0
1650905400000|2022-04-25 16:50:00|583.46|580.34|591.16|588.04|591.16|588.04|581.97|578.85|0
1650905700000|2022-04-25 16:55:00|591.34|588.22|591.15|588.03|593.98|590.86|590.03|586.91|0
1650906000000|2022-04-25 17:00:00|590.78|587.66|597.95|594.83|598.9|595.78|588.33|585.21|0
1650906300000|2022-04-25 17:05:00|597.76|594.64|588.33|585.21|598.52|595.4|588.33|585.21|0
1650906600000|2022-04-25 17:10:00|587.2|584.08|583.64|580.52|588.14|585.02|581.78|578.66|0
1650906900000|2022-04-25 17:15:00|582.52|579.4|583.08|579.96|584.86|581.74|578.23|575.11|0
1650907200000|2022-04-25 17:20:00|582.71|579.59|582.8|579.68|585.51|582.39|581.77|578.65|0
1650907500000|2022-04-25 17:25:00|581.4|578.28|583.64|580.52|588.7|585.58|580.09|576.97|0
1650907800000|2022-04-25 17:30:00|583.45|580.33|587.2|584.08|589.07|585.95|578.79|575.67|0
1650908100000|2022-04-25 17:35:00|587.76|584.64|589.45|586.33|591.52|588.4|587.01|583.89|0
1650908400000|2022-04-25 17:40:00|589.07|585.95|585.32|582.2|589.45|586.33|582.14|579.02|0
1650908700000|2022-04-25 17:45:00|584.76|581.64|584.38|581.26|588.13|585.01|583.82|580.7|0
1650909000000|2022-04-25 17:50:00|584.94|581.82|585.32|582.2|591.7|588.58|582.88|579.76|0
1650909300000|2022-04-25 17:55:00|585.69|582.57|587.94|584.82|590.57|587.45|585.32|582.2|0
1650909600000|2022-04-25 18:00:00|587.19|584.07|592.27|589.15|593.21|590.09|586.25|583.13|0
1650909900000|2022-04-25 18:05:00|592.83|589.71|581.57|578.45|592.83|589.71|580.45|577.33|0
1650910200000|2022-04-25 18:10:00|581.2|578.08|580.82|577.7|586.25|583.13|578.96|575.84|0
1650910500000|2022-04-25 18:15:00|581.2|578.08|575.98|572.86|581.2|578.08|574.13|571.01|0
1650910800000|2022-04-25 18:20:00|575.61|572.49|571.09|567.97|577.84|574.72|569.87|566.75|0
1650911100000|2022-04-25 18:25:00|571.64|568.52|566.3|563.18|572.93|569.81|565.94|562.82|0
1650911400000|2022-04-25 18:30:00|565.94|562.82|565.75|562.63|567.77|564.65|564.29|561.17|0
1650911700000|2022-04-25 18:35:00|564.84|561.72|569.79|566.67|569.79|566.67|564.65|561.53|0
1650912000000|2022-04-25 18:40:00|571.08|567.96|570.34|567.22|571.45|568.33|567.4|564.28|0
1650912300000|2022-04-25 18:45:00|570.71|567.59|561.17|558.05|571.82|568.7|560.99|557.87|0
1650912600000|2022-04-25 18:50:00|561.36|558.24|557.89|554.77|562.45|559.33|557.53|554.41|0
1650912900000|2022-04-25 18:55:00|557.53|554.41|566.02|562.9|566.02|562.9|557.35|554.23|0
1650913200000|2022-04-25 19:00:00|565.84|562.72|574.32|571.2|576.08|572.96|564.37|561.25|0
1650913500000|2022-04-25 19:05:00|573.67|570.55|574.23|571.11|578.03|574.91|572.84|569.72|0
1650913800000|2022-04-25 19:10:00|574.69|571.57|570.07|566.95|574.87|571.75|570.07|566.95|0
1650914100000|2022-04-25 19:15:00|569.14|566.02|562.53|559.41|569.88|566.76|562.16|559.04|0
1650914400000|2022-04-25 19:20:00|561.98|558.86|553.24|550.12|561.98|558.86|552.69|549.57|0
1650914700000|2022-04-25 19:25:00|552.33|549.21|550.33|547.21|559.65|556.53|550.33|547.21|0
1650915000000|2022-04-25 19:30:00|551.42|548.3|549.96|546.84|553.61|550.49|548.87|545.75|0
1650915300000|2022-04-25 19:35:00|551.05|547.93|544.2|541.08|551.05|547.93|543.3|540.18|0
1650915600000|2022-04-25 19:40:00|543.66|540.54|542.39|539.27|550.93|547.81|541.3|538.18|0
1650915900000|2022-04-25 19:45:00|542.57|539.45|545.38|542.26|548.38|545.26|540.58|537.46|0
1650916200000|2022-04-25 19:50:00|545.11|541.99|540.04|536.92|550.02|546.9|539.49|536.37|0
1650916500000|2022-04-25 19:55:00|540.4|537.28|539.85|536.73|544.56|541.44|539.49|536.37|0
1650916800000|2022-04-25 20:00:00|540.58|537.46|540.15|537.03|542.38|539.26|537.87|534.75|0
1650917100000|2022-04-25 20:05:00|540.51|537.39|541.59|538.47|542.23|539.11|540.15|537.03|0
1650917400000|2022-04-25 20:10:00|541.77|538.65|543.22|540.1|543.4|540.28|541.05|537.93|0
1650917700000|2022-04-25 20:15:00|542.93|539.29|542.3|538.66|543.11|539.47|541.67|538.03|0
1650918000000|2022-04-25 20:20:00|542.21|538.57|542.03|538.39|542.75|539.11|541.49|537.85|0
1650918300000|2022-04-25 20:25:00|541.67|538.03|541.31|537.67|542.03|538.39|540.95|537.31|0
1650918600000|2022-04-25 20:30:00|541.13|537.49|542.21|538.57|542.75|539.11|541.13|537.49|0
1650918900000|2022-04-25 20:35:00|542.39|538.75|540.94|537.3|542.57|538.93|540.94|537.3|0
1650919200000|2022-04-25 20:40:00|541.04|537.4|541.3|537.66|541.66|538.02|540.4|536.76|0
1650919500000|2022-04-25 20:45:00|541.21|537.57|540.76|537.12|541.3|537.66|540.4|536.76|0
1650919800000|2022-04-25 20:50:00|540.85|537.21|540.22|536.58|541.12|537.48|540.22|536.58|0
1650920100000|2022-04-25 20:55:00|540.4|536.76|540.59|536.95|540.94|537.3|540.22|536.58|0
1650920400000|2022-04-25 21:00:00|540.61|536.97|540.96|537.32|540.96|537.32|540.61|536.97|0
1650920700000|2022-04-25 21:05:00|541.14|537.5|541.61|537.97|541.61|537.97|540.96|537.32|0
1650921000000|2022-04-25 21:10:00|541.58|537.94|541.82|538.18|541.88|538.24|541.56|537.92|0
1650921300000|2022-04-25 21:15:00|541.8|538.16|541.85|538.21|541.88|538.24|541.72|538.08|0
1650921600000|2022-04-25 21:20:00|541.82|538.18|541.4|537.76|541.95|538.31|541.4|537.76|0
1650921900000|2022-04-25 21:25:00|541.32|537.68|541.24|537.6|541.32|537.68|541.24|537.6|0
1650922200000|2022-04-25 21:30:00|541.27|537.63|541.65|538.01|541.76|538.12|541.26|537.62|0
1650922500000|2022-04-25 21:35:00|541.44|537.8|541.49|537.85|541.49|537.85|541.36|537.72|0
1650922800000|2022-04-25 21:40:00|541.63|537.99|541.47|537.83|541.65|538.01|541.39|537.75|0
1650923100000|2022-04-25 21:45:00|541.44|537.8|541.49|537.85|541.49|537.85|541.34|537.7|0
1650923400000|2022-04-25 21:50:00|541.44|537.8|541.47|537.83|541.47|537.83|541.44|537.8|0
1650923700000|2022-04-25 21:55:00|541.44|537.8|541.57|537.93|541.67|538.03|541.39|537.75|0
1650924000000|2022-04-25 22:00:00|540.83|537.19|544.53|540.89|544.53|540.89|540.83|537.19|0
1650924300000|2022-04-25 22:05:00|544.71|541.07|544.34|540.7|544.8|541.16|543.8|540.16|0
1650924600000|2022-04-25 22:10:00|544.26|540.62|544.34|540.7|544.52|540.88|543.26|539.62|0
1650924900000|2022-04-25 22:15:00|543.98|540.34|544.7|541.06|544.88|541.24|543.98|540.34|0
1650925200000|2022-04-25 22:20:00|544.52|540.88|544.43|540.79|544.88|541.24|544.16|540.52|0
1650925500000|2022-04-25 22:25:00|544.52|540.88|543.71|540.07|544.61|540.97|543.43|539.79|0
1650925800000|2022-04-25 22:30:00|543.8|540.16|543.25|539.61|544.7|541.06|543.25|539.61|0
1650926100000|2022-04-25 22:35:00|543.35|539.71|543.52|539.88|544.34|540.7|543.35|539.71|0
1650926400000|2022-04-25 22:40:00|543.43|539.79|544.33|540.69|544.7|541.06|543.43|539.79|0
1650926700000|2022-04-25 22:45:00|544.43|540.79|543.97|540.33|544.69|541.05|543.88|540.24|0
1650927000000|2022-04-25 22:50:00|543.79|540.15|542.16|538.52|543.79|540.15|541.8|538.16|0
1650927300000|2022-04-25 22:55:00|542.34|538.7|542.16|538.52|542.88|539.24|541.89|538.25|0
1650927600000|2022-04-25 23:00:00|542.07|538.43|541.98|538.34|542.34|538.7|541.44|537.8|0
1650927900000|2022-04-25 23:05:00|542.16|538.52|541.8|538.16|542.34|538.7|541.44|537.8|0
1650928200000|2022-04-25 23:10:00|541.89|538.25|541.07|537.43|541.98|538.34|540.89|537.25|0
1650928500000|2022-04-25 23:15:00|540.99|537.35|541.07|537.43|541.07|537.43|540.53|536.89|0
1650928800000|2022-04-25 23:20:00|540.89|537.25|541.07|537.43|541.53|537.89|540.89|537.25|0
1650929100000|2022-04-25 23:25:00|541.25|537.61|541.61|537.97|541.61|537.97|540.71|537.07|0
1650929400000|2022-04-25 23:30:00|541.43|537.79|542.33|538.69|542.51|538.87|541.43|537.79|0
1650929700000|2022-04-25 23:35:00|542.42|538.78|542.51|538.87|542.51|538.87|542.33|538.69|0
1650930000000|2022-04-25 23:40:00|542.6|538.96|542.51|538.87|542.69|539.05|542.33|538.69|0
1650930300000|2022-04-25 23:45:00|542.69|539.05|542.51|538.87|543.41|539.77|542.51|538.87|0
1650930600000|2022-04-25 23:50:00|542.69|539.05|543.41|539.77|543.59|539.95|542.33|538.69|0
1650930900000|2022-04-25 23:55:00|543.59|539.95|543.23|539.59|543.95|540.31|542.86|539.22|0
1650931200000|2022-04-26 00:00:00|543.41|539.77|544.31|540.67|544.49|540.85|542.86|539.22|0
1650931500000|2022-04-26 00:05:00|544.13|540.49|544.31|540.67|544.67|541.03|542.86|539.22|0
1650931800000|2022-04-26 00:10:00|544.4|540.76|544.76|541.12|545.12|541.48|543.4|539.76|0
1650932100000|2022-04-26 00:15:00|544.85|541.21|544.48|540.84|545.21|541.57|543.76|540.12|0
1650932400000|2022-04-26 00:20:00|544.67|541.03|544.12|540.48|544.67|541.03|543.4|539.76|0
1650932700000|2022-04-26 00:25:00|544.22|540.58|543.4|539.76|544.22|540.58|542.85|539.21|0
1650933000000|2022-04-26 00:30:00|543.22|539.58|543.94|540.3|544.48|540.84|543.22|539.58|0
1650933300000|2022-04-26 00:35:00|543.85|540.21|543.57|539.93|543.85|540.21|543.03|539.39|0
1650933600000|2022-04-26 00:40:00|543.39|539.75|542.67|539.03|544.12|540.48|542.67|539.03|0
1650933900000|2022-04-26 00:45:00|542.85|539.21|542.58|538.94|543.03|539.39|542.31|538.67|0
1650934200000|2022-04-26 00:50:00|542.67|539.03|542.3|538.66|543.21|539.57|542.3|538.66|0
1650934500000|2022-04-26 00:55:00|542.12|538.48|541.04|537.4|542.49|538.85|540.68|537.04|0
1650934800000|2022-04-26 01:00:00|540.95|537.31|540.14|536.5|541.04|537.4|540.14|536.5|0
1650935100000|2022-04-26 01:05:00|540.32|536.68|540.14|536.5|540.68|537.04|540.14|536.5|0
1650935400000|2022-04-26 01:10:00|540.32|536.68|540.13|536.49|540.5|536.86|540.13|536.49|0
1650935700000|2022-04-26 01:15:00|540.31|536.67|541.03|537.39|541.03|537.39|540.13|536.49|0
1650936000000|2022-04-26 01:20:00|541.21|537.57|541.75|538.11|542.12|538.48|541.03|537.39|0
1650936300000|2022-04-26 01:25:00|541.93|538.29|541.21|537.57|541.93|538.29|540.49|536.85|0
1650936600000|2022-04-26 01:30:00|540.85|537.21|540.67|537.03|541.57|537.93|540.67|537.03|0
1650936900000|2022-04-26 01:35:00|540.85|537.21|540.31|536.67|541.03|537.39|540.13|536.49|0
1650937200000|2022-04-26 01:40:00|540.22|536.58|540.13|536.49|540.31|536.67|538.69|535.05|0
1650937500000|2022-04-26 01:45:00|540.31|536.67|542.02|538.38|543.19|539.55|540.31|536.67|0
1650937800000|2022-04-26 01:50:00|542.11|538.47|541.84|538.2|542.83|539.19|541.74|538.1|0
1650938100000|2022-04-26 01:55:00|541.93|538.29|541.92|538.28|543.01|539.37|541.74|538.1|0
1650938400000|2022-04-26 02:00:00|541.74|538.1|540.42|537.62|541.84|538.2|540.42|537.02|0
1650938700000|2022-04-26 02:05:00|540.24|537.44|539.79|536.99|540.33|537.53|538.44|535.64|0
1650939000000|2022-04-26 02:10:00|539.88|537.08|540.6|537.8|540.87|538.07|539.88|537.08|0
1650939300000|2022-04-26 02:15:00|540.42|537.62|539.87|537.07|541.5|538.7|539.87|537.07|0
1650939600000|2022-04-26 02:20:00|540.05|537.25|538.07|535.27|540.41|537.61|537.89|535.09|0
1650939900000|2022-04-26 02:25:00|537.89|535.09|537.71|534.91|538.25|535.45|537.35|534.55|0
1650940200000|2022-04-26 02:30:00|537.53|534.73|538.07|535.27|538.07|535.27|537.35|534.55|0
1650940500000|2022-04-26 02:35:00|537.89|535.09|537.89|535.09|538.07|535.27|537.35|534.55|0
1650940800000|2022-04-26 02:40:00|537.71|534.91|535.73|532.93|537.71|534.91|535.55|532.75|0
1650941100000|2022-04-26 02:45:00|535.91|533.11|535.55|532.75|536.27|533.47|535.55|532.75|0
1650941400000|2022-04-26 02:50:00|535.91|533.11|535.55|532.75|535.91|533.11|535.55|532.75|0
1650941700000|2022-04-26 02:55:00|535.73|532.93|535.73|532.93|535.91|533.11|535.55|532.75|0
1650942000000|2022-04-26 03:00:00|535.91|533.11|534.83|532.03|535.91|533.11|534.83|532.03|0
1650942300000|2022-04-26 03:05:00|535.01|532.21|534.83|532.03|535.37|532.57|534.83|532.03|0
1650942600000|2022-04-26 03:10:00|535.01|532.21|534.83|532.03|535.19|532.39|534.83|532.03|0
1650942900000|2022-04-26 03:15:00|533.57|530.77|535|532.2|535.63|532.83|533.57|530.77|0
1650943200000|2022-04-26 03:20:00|535.18|532.38|534.29|531.49|535.54|532.74|533.75|530.95|0
1650943500000|2022-04-26 03:25:00|534.46|531.66|533.57|530.77|534.46|531.66|533.39|530.59|0
1650943800000|2022-04-26 03:30:00|533.75|530.95|534.64|531.84|535.44|532.64|532.26|529.46|0
1650944100000|2022-04-26 03:35:00|535.35|532.55|535.53|532.73|535.71|532.91|534.28|531.48|0
1650944400000|2022-04-26 03:40:00|535.7|532.9|536.24|533.44|536.24|533.44|535.7|532.9|0
1650944700000|2022-04-26 03:45:00|536.06|533.26|535.88|533.08|536.33|533.53|535.7|532.9|0
1650945000000|2022-04-26 03:50:00|535.7|532.9|535.88|533.08|536.15|533.35|535.52|532.72|0
1650945300000|2022-04-26 03:55:00|536.06|533.26|535.16|532.36|536.06|533.26|535.16|532.36|0
1650945600000|2022-04-26 04:00:00|534.99|532.19|534.81|532.01|535.34|532.54|534.63|531.83|0
1650945900000|2022-04-26 04:05:00|534.9|532.1|536.23|533.43|536.23|533.43|534.81|532.01|0
1650946200000|2022-04-26 04:10:00|536.59|533.79|535.87|533.07|536.76|533.96|535.87|533.07|0
1650946500000|2022-04-26 04:15:00|536.05|533.25|536.23|533.43|536.23|533.43|535.69|532.89|0
1650946800000|2022-04-26 04:20:00|536.05|533.25|536.4|533.6|536.76|533.96|536.05|533.25|0
1650947100000|2022-04-26 04:25:00|536.58|533.78|536.58|533.78|536.58|533.78|536.4|533.6|0
1650947400000|2022-04-26 04:30:00|536.4|533.6|536.04|533.24|536.4|533.6|536.04|533.24|0
1650947700000|2022-04-26 04:35:00|536.22|533.42|536.22|533.42|536.4|533.6|536.22|533.42|0
1650948000000|2022-04-26 04:40:00|536.04|533.24|535.68|532.88|536.04|533.24|535.68|532.88|0
1650948300000|2022-04-26 04:45:00|535.86|533.06|535.68|532.88|535.95|533.15|535.68|532.88|0
1650948600000|2022-04-26 04:50:00|535.86|533.06|535.5|532.7|535.86|533.06|535.5|532.7|0
1650948900000|2022-04-26 04:55:00|535.68|532.88|535.5|532.7|535.68|532.88|535.5|532.7|0
1650949200000|2022-04-26 05:00:00|535.68|532.88|535.5|532.7|536.21|533.41|534.96|532.16|0
1650949500000|2022-04-26 05:05:00|535.68|532.88|539.07|536.27|539.07|536.27|535.59|532.79|0
1650949800000|2022-04-26 05:10:00|538.89|536.09|538.62|535.82|538.89|536.09|537.1|534.3|0
1650950100000|2022-04-26 05:15:00|538.89|536.09|539.96|537.16|540.32|537.52|538.53|535.73|0
1650950400000|2022-04-26 05:20:00|539.78|536.98|539.42|536.62|540.14|537.34|538.71|535.91|0
1650950700000|2022-04-26 05:25:00|539.24|536.44|539.24|536.44|539.6|536.8|538.53|535.73|0
1650951000000|2022-04-26 05:30:00|539.06|536.26|538.52|535.72|539.33|536.53|537.63|534.83|0
1650951300000|2022-04-26 05:35:00|538.34|535.54|538.52|535.72|538.88|536.08|538.17|535.37|0
1650951600000|2022-04-26 05:40:00|538.16|535.36|537.45|534.65|538.34|535.54|537.27|534.47|0
1650951900000|2022-04-26 05:45:00|537.27|534.47|536.73|533.93|537.45|534.65|536.65|533.85|0
1650952200000|2022-04-26 05:50:00|536.91|534.11|534.95|532.15|536.91|534.11|534.95|532.15|0
1650952500000|2022-04-26 05:55:00|535.13|532.33|537.36|534.56|537.36|534.56|535.13|532.33|0
1650952800000|2022-04-26 06:00:00|537.8|535|539.41|536.61|540.66|537.86|536.19|533.39|0
1650953100000|2022-04-26 06:05:00|539.59|536.79|541.56|538.76|542.63|539.83|539.59|536.79|0
1650953400000|2022-04-26 06:10:00|541.38|538.58|542.45|539.65|543.17|540.37|540.12|537.32|0
1650953700000|2022-04-26 06:15:00|542.63|539.83|543.71|540.91|545.69|542.89|542.63|539.83|0
1650954000000|2022-04-26 06:20:00|543.89|541.09|544.6|541.8|544.97|542.17|543.89|541.09|0
1650954300000|2022-04-26 06:25:00|544.43|541.63|544.42|541.62|545.32|542.52|544.24|541.44|0
1650954600000|2022-04-26 06:30:00|544.6|541.8|545.86|543.06|545.86|543.06|542.62|539.82|0
1650954900000|2022-04-26 06:35:00|545.68|542.88|545.14|542.34|546.4|543.6|544.42|541.62|0
1650955200000|2022-04-26 06:40:00|544.78|541.98|546.04|543.24|546.22|543.42|543.52|540.72|0
1650955500000|2022-04-26 06:45:00|546.22|543.42|544.77|541.97|548.38|545.58|544.41|541.61|0
1650955800000|2022-04-26 06:50:00|544.33|541.53|543.69|540.89|545.49|542.69|543.51|540.71|0
1650956100000|2022-04-26 06:55:00|543.79|540.99|543.33|540.53|545.31|542.51|543.33|540.53|0
1650956400000|2022-04-26 07:00:00|543.51|540.71|545.67|542.87|548.38|545.58|543.51|540.71|0
1650956700000|2022-04-26 07:05:00|545.47|543.07|551.07|548.67|551.17|548.77|545.02|542.62|0
1650957000000|2022-04-26 07:10:00|551.25|548.85|553.43|551.03|553.79|551.39|549.8|547.4|0
1650957300000|2022-04-26 07:15:00|554.34|551.94|556.25|553.85|556.52|554.12|553.43|551.03|0
1650957600000|2022-04-26 07:20:00|556.34|553.94|555.71|553.31|557.62|555.22|555.34|552.94|0
1650957900000|2022-04-26 07:25:00|555.98|553.58|559.17|556.77|560.17|557.77|553.79|551.39|0
1650958200000|2022-04-26 07:30:00|559.44|557.04|553.47|551.07|560.27|557.87|551.24|548.84|0
1650958500000|2022-04-26 07:35:00|553.28|550.88|557.59|555.19|559.23|556.83|553.1|550.7|0
1650958800000|2022-04-26 07:40:00|557.32|554.92|559.04|556.64|559.23|556.83|555.77|553.37|0
1650959100000|2022-04-26 07:45:00|558.86|556.46|556.86|554.46|560.14|557.74|555.95|553.55|0
1650959400000|2022-04-26 07:50:00|556.68|554.28|555.77|553.37|556.68|554.28|554.31|551.91|0
1650959700000|2022-04-26 07:55:00|555.4|553|557.68|555.28|558.49|556.09|554.41|552.01|0
1650960000000|2022-04-26 08:00:00|557.86|555.46|557.76|555.36|558.86|556.46|554.86|552.46|0
1650960300000|2022-04-26 08:05:00|557.86|555.46|556.49|554.09|558.13|555.73|555.22|552.82|0
1650960600000|2022-04-26 08:10:00|556.12|553.72|553.4|551|556.67|554.27|553.04|550.64|0
1650960900000|2022-04-26 08:15:00|553.31|550.91|551.77|549.37|553.31|550.91|550.69|548.29|0
1650961200000|2022-04-26 08:20:00|551.95|549.55|548.88|546.48|551.95|549.55|548.7|546.3|0
1650961500000|2022-04-26 08:25:00|548.34|545.94|549.51|547.11|550.5|548.1|548.34|545.94|0
1650961800000|2022-04-26 08:30:00|549.24|546.84|550.76|548.36|552.82|550.42|549.06|546.66|0
1650962100000|2022-04-26 08:35:00|551.03|548.63|552.66|550.26|553.21|550.81|550.85|548.45|0
1650962400000|2022-04-26 08:40:00|552.57|550.17|551.75|549.35|552.66|550.26|550.67|548.27|0
1650962700000|2022-04-26 08:45:00|551.85|549.45|552.21|549.81|552.3|549.9|550.85|548.45|0
1650963000000|2022-04-26 08:50:00|552.11|549.71|551.66|549.26|552.75|550.35|549.94|547.54|0
1650963300000|2022-04-26 08:55:00|551.39|548.99|547.32|544.92|551.93|549.53|547.32|544.92|0
1650963600000|2022-04-26 09:00:00|546.87|544.47|548.85|546.45|548.85|546.45|546.87|544.47|0
1650963900000|2022-04-26 09:05:00|548.77|546.37|547.41|545.01|550.03|547.63|546.14|543.74|0
1650964200000|2022-04-26 09:10:00|547.23|544.83|548.04|545.64|548.67|546.27|546.32|543.92|0
1650964500000|2022-04-26 09:15:00|547.95|545.55|547.76|545.36|549.39|546.99|547.58|545.18|0
1650964800000|2022-04-26 09:20:00|547.86|545.46|550.84|548.44|551.02|548.62|547.86|545.46|0
1650965100000|2022-04-26 09:25:00|550.65|548.25|550.57|548.17|551.74|549.34|549.75|547.35|0
1650965400000|2022-04-26 09:30:00|550.47|548.07|549.02|546.62|551.01|548.61|547.94|545.54|0
1650965700000|2022-04-26 09:35:00|549.2|546.8|548.84|546.44|549.38|546.98|547.4|545|0
1650966000000|2022-04-26 09:40:00|548.94|546.54|549.38|546.98|550.83|548.43|548.84|546.44|0
1650966300000|2022-04-26 09:45:00|549.2|546.8|552.46|550.06|552.64|550.24|549.02|546.62|0
1650966600000|2022-04-26 09:50:00|552.64|550.24|550.79|548.39|553|550.6|550.25|547.85|0
1650966900000|2022-04-26 09:55:00|550.89|548.49|549.16|546.76|551.52|549.12|548.62|546.22|0
1650967200000|2022-04-26 10:00:00|549.34|546.94|547.27|544.87|549.62|547.22|546.9|544.5|0
1650967500000|2022-04-26 10:05:00|547.08|544.68|549.16|546.76|549.16|546.76|547.08|544.68|0
1650967800000|2022-04-26 10:10:00|549.07|546.67|550.34|547.94|551.15|548.75|548.8|546.4|0
1650968100000|2022-04-26 10:15:00|550.43|548.03|551.97|549.57|552.96|550.56|550.42|548.02|0
1650968400000|2022-04-26 10:20:00|551.69|549.29|552.05|549.65|552.78|550.38|550.97|548.57|0
1650968700000|2022-04-26 10:25:00|551.97|549.57|552.6|550.2|553.87|551.47|551.69|549.29|0
1650969000000|2022-04-26 10:30:00|552.78|550.38|552.05|549.65|552.96|550.56|550.06|547.66|0
1650969300000|2022-04-26 10:35:00|551.96|549.56|550.87|548.47|552.6|550.2|550.24|547.84|0
1650969600000|2022-04-26 10:40:00|550.78|548.38|552.41|550.01|552.78|550.38|549.51|547.11|0
1650969900000|2022-04-26 10:45:00|552.23|549.83|551.5|549.1|552.23|549.83|550.78|548.38|0
1650970200000|2022-04-26 10:50:00|551.6|549.2|552.41|550.01|552.41|550.01|551.14|548.74|0
1650970500000|2022-04-26 10:55:00|552.59|550.19|554.04|551.64|554.04|551.64|551.14|548.74|0
1650970800000|2022-04-26 11:00:00|553.86|551.46|556.04|553.64|556.77|554.37|553.86|551.46|0
1650971100000|2022-04-26 11:05:00|556.23|553.83|556.14|553.74|557.5|555.1|556.04|553.64|0
1650971400000|2022-04-26 11:10:00|556.32|553.92|555.31|552.91|557.05|554.65|554.22|551.82|0
1650971700000|2022-04-26 11:15:00|555.49|553.09|555.13|552.73|556.04|553.64|554.5|552.1|0
1650972000000|2022-04-26 11:20:00|555.04|552.64|552.76|550.36|555.31|552.91|552.58|550.18|0
1650972300000|2022-04-26 11:25:00|552.58|550.18|552.58|550.18|553.67|551.27|552.22|549.82|0
1650972600000|2022-04-26 11:30:00|552.76|550.36|554.94|552.54|554.94|552.54|552.58|550.18|0
1650972900000|2022-04-26 11:35:00|555.04|552.64|556.4|554|557.86|555.46|554.49|552.09|0
1650973200000|2022-04-26 11:40:00|556.49|554.09|556.58|554.18|557.13|554.73|556.03|553.63|0
1650973500000|2022-04-26 11:45:00|556.4|554|553.84|551.44|556.76|554.36|553.84|551.44|0
1650973800000|2022-04-26 11:50:00|553.48|551.08|553.76|551.36|553.76|551.36|552.39|549.99|0
1650974100000|2022-04-26 11:55:00|553.84|551.44|552.39|549.99|554.21|551.81|552.21|549.81|0
1650974400000|2022-04-26 12:00:00|552.21|549.81|553.84|551.44|553.84|551.44|551.66|549.26|0
1650974700000|2022-04-26 12:05:00|554.02|551.62|553.29|550.89|554.2|551.8|552.75|550.35|0
1650975000000|2022-04-26 12:10:00|553.11|550.71|552.75|550.35|553.66|551.26|551.66|549.26|0
1650975300000|2022-04-26 12:15:00|552.56|550.16|554.2|551.8|555.29|552.89|552.02|549.62|0
1650975600000|2022-04-26 12:20:00|554.11|551.71|553.29|550.89|555.11|552.71|552.92|550.52|0
1650975900000|2022-04-26 12:25:00|553.83|551.43|553.1|550.7|554.56|552.16|551.65|549.25|0
1650976200000|2022-04-26 12:30:00|553.02|550.62|553.47|551.07|554.38|551.98|552.2|549.8|0
1650976500000|2022-04-26 12:35:00|553.38|550.98|557.84|555.44|560.03|557.63|553.38|550.98|0
1650976800000|2022-04-26 12:40:00|558.12|555.72|559.66|557.26|560.58|558.18|558.12|555.72|0
1650977100000|2022-04-26 12:45:00|559.85|557.45|559.3|556.9|560.94|558.54|558.93|556.53|0
1650977400000|2022-04-26 12:50:00|559.48|557.08|556.92|554.52|559.84|557.44|556.74|554.34|0
1650977700000|2022-04-26 12:55:00|557.1|554.7|558.03|555.63|558.4|556|555.78|553.38|0
1650978000000|2022-04-26 13:00:00|558.22|555.82|560.59|558.19|562.23|559.83|558.22|555.82|0
1650978300000|2022-04-26 13:05:00|560.77|558.37|560.77|558.37|561.41|559.01|560.22|557.82|0
1650978600000|2022-04-26 13:10:00|560.95|558.55|563.14|560.74|564.06|561.66|560.58|558.18|0
1650978900000|2022-04-26 13:15:00|563.32|560.92|562.69|560.29|563.69|561.29|562.23|559.83|0
1650979200000|2022-04-26 13:20:00|562.59|560.19|564.42|562.02|565.34|562.94|562.41|560.01|0
1650979500000|2022-04-26 13:25:00|564.6|562.2|563.14|560.74|565.34|562.94|562.22|559.82|0
1650979800000|2022-04-26 13:30:00|563.5|561.1|568.61|566.21|568.8|566.4|562.22|559.82|0
1650980100000|2022-04-26 13:35:00|569.17|566.77|567.69|565.29|569.35|566.95|564.38|561.98|0
1650980400000|2022-04-26 13:40:00|568.98|566.58|574.52|572.12|575.26|572.86|566.96|564.56|0
1650980700000|2022-04-26 13:45:00|574.89|572.49|575.95|573.55|576.56|574.16|569.68|567.28|0
1650981000000|2022-04-26 13:50:00|576.69|574.29|580.95|578.55|580.95|578.55|574.29|571.89|0
1650981300000|2022-04-26 13:55:00|580.58|578.18|579.19|576.79|581.88|579.48|578.54|576.14|0
1650981600000|2022-04-26 14:00:00|579.65|577.25|579.28|576.88|582.07|579.67|578.35|575.95|0
1650981900000|2022-04-26 14:05:00|579.84|577.44|574.1|571.7|579.84|577.44|573.36|570.96|0
1650982200000|2022-04-26 14:10:00|574.84|572.44|582.06|579.66|582.44|580.04|573.36|570.96|0
1650982500000|2022-04-26 14:15:00|582.62|580.22|590.01|587.61|591.89|589.49|582.62|580.22|0
1650982800000|2022-04-26 14:20:00|590.57|588.17|592.55|590.15|595.47|593.07|588.32|585.92|0
1650983100000|2022-04-26 14:25:00|592.83|590.43|589.07|586.67|595.09|592.69|589.07|586.67|0
1650983400000|2022-04-26 14:30:00|587.75|585.35|594.25|591.85|595.09|592.69|587.19|584.79|0
1650983700000|2022-04-26 14:35:00|594.71|592.31|595.66|593.26|598.68|596.28|590|587.6|0
1650984000000|2022-04-26 14:40:00|595.28|592.88|601.09|598.69|602.67|600.27|594.9|592.5|0
1650984300000|2022-04-26 14:45:00|601.85|599.45|595.25|592.85|602.23|599.83|595.25|592.85|0
1650984600000|2022-04-26 14:50:00|595.81|593.41|599.01|596.61|599.87|597.47|593.36|590.96|0
1650984900000|2022-04-26 14:55:00|598.82|596.42|599.39|596.99|600.52|598.12|596.94|594.54|0
1650985200000|2022-04-26 15:00:00|599.58|597.18|604.31|601.91|604.5|602.1|599.58|597.18|0
1650985500000|2022-04-26 15:05:00|604.5|602.1|602.6|600.2|606.01|603.61|602.6|600.2|0
1650985800000|2022-04-26 15:10:00|603.17|600.77|599.01|596.61|604.3|601.9|598.82|596.42|0
1650986100000|2022-04-26 15:15:00|599.2|596.8|605.82|603.42|605.82|603.42|599.01|596.61|0
1650986400000|2022-04-26 15:20:00|605.63|603.23|600.14|597.74|606.2|603.8|596.36|593.96|0
1650986700000|2022-04-26 15:25:00|600.7|598.3|601.27|598.87|602.03|599.63|598.06|595.66|0
1650987000000|2022-04-26 15:30:00|601.65|599.25|602.06|599.66|605.25|602.85|598.28|595.88|0
1650987300000|2022-04-26 15:35:00|602.44|600.04|604.9|602.5|609.09|606.69|601.68|599.28|0
1650987600000|2022-04-26 15:40:00|605.28|602.88|603.76|601.36|610.42|608.02|603.76|601.36|0
1650987900000|2022-04-26 15:45:00|603.95|601.55|605.5|603.1|606.54|604.14|603.38|600.98|0
1650988200000|2022-04-26 15:50:00|605.88|603.48|607.2|604.8|607.2|604.8|603.61|601.21|0
1650988500000|2022-04-26 15:55:00|607.3|604.9|612.9|610.5|613.09|610.69|607.3|604.9|0
1650988800000|2022-04-26 16:00:00|613.09|610.69|610.24|607.84|613.09|610.69|609.48|607.08|0
1650989100000|2022-04-26 16:05:00|610.05|607.65|604.92|602.52|611|608.6|604.92|602.52|0
1650989400000|2022-04-26 16:10:00|605.3|602.9|604.83|602.43|607.77|605.37|604.27|601.87|0
1650989700000|2022-04-26 16:15:00|604.55|602.15|600.49|598.09|604.73|602.33|600.3|597.9|0
1650990000000|2022-04-26 16:20:00|600.3|597.9|597.28|594.88|600.3|597.9|595.2|592.8|0
1650990300000|2022-04-26 16:25:00|597.65|595.25|591.82|589.42|597.65|595.25|590.13|587.73|0
1650990600000|2022-04-26 16:30:00|592.19|589.79|595.2|592.8|596.33|593.93|590.88|588.48|0
1650990900000|2022-04-26 16:35:00|595.11|592.71|599.73|597.33|600.3|597.9|593.79|591.39|0
1650991200000|2022-04-26 16:40:00|599.54|597.14|599.16|596.76|600.68|598.28|596.89|594.49|0
1650991500000|2022-04-26 16:45:00|598.97|596.57|602.19|599.79|602.95|600.55|598.78|596.38|0
1650991800000|2022-04-26 16:50:00|602|599.6|599.35|596.95|602.38|599.98|596.99|594.59|0
1650992100000|2022-04-26 16:55:00|599.91|597.51|590.3|587.9|600.48|598.08|589.93|587.53|0
1650992400000|2022-04-26 17:00:00|590.49|588.09|604.66|602.26|605.79|603.39|590.49|588.09|0
1650992700000|2022-04-26 17:05:00|604.28|601.88|604.09|601.69|605.04|602.64|602.2|599.8|0
1650993000000|2022-04-26 17:10:00|604.28|601.88|608.25|605.85|608.25|605.85|602.95|600.55|0
1650993300000|2022-04-26 17:15:00|608.44|606.04|611.48|609.08|611.67|609.27|606.55|604.15|0
1650993600000|2022-04-26 17:20:00|611.86|609.46|613.96|611.56|614.15|611.75|610.53|608.13|0
1650993900000|2022-04-26 17:25:00|613.77|611.37|614.49|612.09|616.24|613.84|612.17|609.77|0
1650994200000|2022-04-26 17:30:00|614.69|612.29|614.96|612.56|618.02|615.62|613.25|610.85|0
1650994500000|2022-04-26 17:35:00|615.73|613.33|613.25|610.85|617.82|615.42|612.49|610.09|0
1650994800000|2022-04-26 17:40:00|614.01|611.61|607.55|605.15|614.2|611.8|605.28|602.88|0
1650995100000|2022-04-26 17:45:00|606.79|604.39|609.63|607.23|612.29|609.89|606.23|603.83|0
1650995400000|2022-04-26 17:50:00|609.26|606.86|615.15|612.75|615.15|612.75|609.26|606.86|0
1650995700000|2022-04-26 17:55:00|614.77|612.37|614|611.6|615.53|613.13|611.53|609.13|0
1650996000000|2022-04-26 18:00:00|613.81|611.41|614|611.6|616.86|614.46|612.48|610.08|0
1650996300000|2022-04-26 18:05:00|614.19|611.79|614.57|612.17|615.53|613.13|611.53|609.13|0
1650996600000|2022-04-26 18:10:00|614.95|612.55|609.44|607.04|614.95|612.55|609.44|607.04|0
1650996900000|2022-04-26 18:15:00|609.82|607.42|610.2|607.8|613.43|611.03|605.65|603.25|0
1650997200000|2022-04-26 18:20:00|610.57|608.17|604.7|602.3|610.95|608.55|602.44|600.04|0
1650997500000|2022-04-26 18:25:00|604.32|601.92|604.7|602.3|608.68|606.28|603.38|600.98|0
1650997800000|2022-04-26 18:30:00|605.46|603.06|606.69|604.29|610|607.6|604.51|602.11|0
1650998100000|2022-04-26 18:35:00|606.21|603.81|604.7|602.3|606.69|604.29|602.25|599.85|0
1650998400000|2022-04-26 18:40:00|604.89|602.49|613.71|611.31|613.8|611.4|604.89|602.49|0
1650998700000|2022-04-26 18:45:00|613.8|611.4|612.85|610.45|615.13|612.73|610.76|608.36|0
1650999000000|2022-04-26 18:50:00|612.95|610.55|607.53|605.13|613.23|610.83|606.58|604.18|0
1650999300000|2022-04-26 18:55:00|606.58|604.18|603.37|600.97|608.01|605.61|602.43|600.03|0
1650999600000|2022-04-26 19:00:00|603.75|601.35|606.18|603.78|606.56|604.16|599.18|596.78|0
1650999900000|2022-04-26 19:05:00|606.75|604.35|611.5|609.1|612.64|610.24|606.18|603.78|0
1651000200000|2022-04-26 19:10:00|611.69|609.29|617.99|615.59|618.76|616.36|609.02|606.62|0
1651000500000|2022-04-26 19:15:00|617.8|615.4|625.85|623.45|626.81|624.41|617.8|615.4|0
1651000800000|2022-04-26 19:20:00|625.46|623.06|620.85|618.45|626.04|623.64|619.7|617.3|0
1651001100000|2022-04-26 19:25:00|619.89|617.49|624.31|621.91|625.46|623.06|619.89|617.49|0
1651001400000|2022-04-26 19:30:00|624.5|622.1|627.77|625.37|629.32|626.92|622.38|619.98|0
1651001700000|2022-04-26 19:35:00|627.58|625.18|623.15|620.75|630.48|628.08|623.15|620.75|0
1651002000000|2022-04-26 19:40:00|622.77|620.37|623.34|620.94|628.35|625.95|620.85|618.45|0
1651002300000|2022-04-26 19:45:00|622.96|620.56|627.58|625.18|629.89|627.49|620.65|618.25|0
1651002600000|2022-04-26 19:50:00|628.45|626.05|630.47|628.07|630.66|628.26|621.8|619.4|0
1651002900000|2022-04-26 19:55:00|630.66|628.26|637.7|635.3|637.7|635.3|626.8|624.4|0
1651003200000|2022-04-26 20:00:00|638.09|635.69|639.35|636.95|644.51|642.11|633.53|631.13|0
1651003500000|2022-04-26 20:05:00|639.15|636.75|654.21|651.81|656.28|653.88|638.18|635.78|0
1651003800000|2022-04-26 20:10:00|654.6|652.2|646.86|644.46|654.99|652.59|642.93|640.53|0
1651004100000|2022-04-26 20:15:00|646.38|643.58|643.72|640.92|646.87|644.07|642.93|640.13|0
1651004400000|2022-04-26 20:20:00|643.91|641.11|651.86|649.06|652.65|649.85|643.91|641.11|0
1651004700000|2022-04-26 20:25:00|651.66|648.86|651.47|648.67|654.43|651.63|651.47|648.67|0
1651005000000|2022-04-26 20:30:00|651.66|648.86|652.45|649.65|654.03|651.23|651.46|648.66|0
1651005300000|2022-04-26 20:35:00|652.25|649.45|653.83|651.03|655.02|652.22|651.66|648.86|0
1651005600000|2022-04-26 20:40:00|654.03|651.23|659.78|656.98|660.77|657.97|654.03|651.23|0
1651005900000|2022-04-26 20:45:00|659.68|656.88|659.38|656.58|660.37|657.57|656.4|653.6|0
1651006200000|2022-04-26 20:50:00|659.58|656.78|659.68|656.88|661.76|658.96|659.38|656.58|0
1651006500000|2022-04-26 20:55:00|659.77|656.97|658.68|655.88|659.88|657.08|658.18|655.38|0
1651006800000|2022-04-26 21:00:00|659.14|656.34|658.33|655.53|659.14|656.34|658.25|655.45|0
1651007100000|2022-04-26 21:05:00|658.28|655.48|657.23|654.43|658.28|655.48|657.23|654.43|0
1651007400000|2022-04-26 21:10:00|657.17|654.37|656.34|653.54|657.75|654.95|656.29|653.49|0
1651007700000|2022-04-26 21:15:00|656.31|653.51|656.13|653.33|657.08|654.28|655.9|653.1|0
1651008000000|2022-04-26 21:20:00|656.16|653.36|656.22|653.42|656.42|653.62|655.38|652.58|0
1651008300000|2022-04-26 21:25:00|656.37|653.57|654.14|651.34|656.37|653.57|653.93|651.13|0
1651008600000|2022-04-26 21:30:00|654.16|651.36|652.77|649.97|654.16|651.36|651.5|648.7|0
1651008900000|2022-04-26 21:35:00|652.62|649.82|653.26|650.46|653.77|650.97|652.48|649.68|0
1651009200000|2022-04-26 21:40:00|653.2|650.4|653.2|650.4|653.48|650.68|652.62|649.82|0
1651009500000|2022-04-26 21:45:00|653.23|650.43|653.28|650.48|653.28|650.48|652.33|649.53|0
1651009800000|2022-04-26 21:50:00|653.31|650.51|652.15|649.35|653.97|651.17|652.1|649.3|0
1651010100000|2022-04-26 21:55:00|652.18|649.38|651.58|648.78|652.53|649.73|651.58|648.78|0
1651010400000|2022-04-26 22:00:00|648.19|645.39|647.4|644.6|652.03|649.23|646.91|644.11|0
1651010700000|2022-04-26 22:05:00|647.3|644.5|640.43|637.63|647.3|644.5|638.48|635.68|0
1651011000000|2022-04-26 22:10:00|640.24|637.44|639.65|636.85|640.82|638.02|637.6|634.8|0
1651011300000|2022-04-26 22:15:00|639.56|636.76|641.71|638.91|643.96|641.16|638.28|635.48|0
1651011600000|2022-04-26 22:20:00|641.8|639|636.52|633.72|641.8|639|636.52|633.72|0
1651011900000|2022-04-26 22:25:00|636.23|633.43|631.65|628.85|637.3|634.5|631.07|628.27|0
1651012200000|2022-04-26 22:30:00|631.56|628.76|633.79|630.99|633.98|631.18|630.1|627.3|0
1651012500000|2022-04-26 22:35:00|633.6|630.8|636.71|633.91|636.91|634.11|632.82|630.02|0
1651012800000|2022-04-26 22:40:00|636.62|633.82|640.03|637.23|640.23|637.43|635.93|633.13|0
1651013100000|2022-04-26 22:45:00|639.84|637.04|639.44|636.64|640.81|638.01|638.47|635.67|0
1651013400000|2022-04-26 22:50:00|639.64|636.84|636.71|633.91|639.84|637.04|635.93|633.13|0
1651013700000|2022-04-26 22:55:00|636.51|633.71|638.96|636.16|639.44|636.64|636.22|633.42|0
1651014000000|2022-04-26 23:00:00|638.86|636.06|637.49|634.69|638.96|636.16|637.1|634.3|0
1651014300000|2022-04-26 23:05:00|637.88|635.08|635.83|633.03|637.88|635.08|635.34|632.54|0
1651014600000|2022-04-26 23:10:00|635.73|632.93|635.92|633.12|637.29|634.49|634.75|631.95|0
1651014900000|2022-04-26 23:15:00|636.12|633.32|635.92|633.12|636.61|633.81|635.34|632.54|0
1651015200000|2022-04-26 23:20:00|635.83|633.03|635.53|632.73|635.92|633.12|635.14|632.34|0
1651015500000|2022-04-26 23:25:00|635.44|632.64|636.6|633.8|636.89|634.09|634.46|631.66|0
1651015800000|2022-04-26 23:30:00|636.7|633.9|634.26|631.46|636.7|633.9|633.38|630.58|0
1651016100000|2022-04-26 23:35:00|634.16|631.36|633.58|630.78|635.72|632.92|633.38|630.58|0
1651016400000|2022-04-26 23:40:00|634.07|631.27|633.58|630.78|634.16|631.36|632.21|629.41|0
1651016700000|2022-04-26 23:45:00|633.48|630.68|632.41|629.61|633.77|630.97|632.12|629.32|0
1651017000000|2022-04-26 23:50:00|632.21|629.41|632.6|629.8|632.6|629.8|630.66|627.86|0
1651017300000|2022-04-26 23:55:00|632.41|629.61|632.99|630.19|633.57|630.77|630.85|628.05|0
1651017600000|2022-04-27 00:00:00|632.79|629.99|631.82|629.02|633.18|630.38|630.46|627.66|0
1651017900000|2022-04-27 00:05:00|631.73|628.93|631.71|628.91|633.18|630.38|630.95|628.15|0
1651018200000|2022-04-27 00:10:00|631.9|629.1|632.1|629.3|633.27|630.47|631.51|628.71|0
1651018500000|2022-04-27 00:15:00|631.81|629.01|631.2|628.4|633.46|630.66|630.71|627.91|0
1651018800000|2022-04-27 00:20:00|631.1|628.3|630.12|627.32|631.69|628.89|628.18|625.38|0
1651019100000|2022-04-27 00:25:00|629.93|627.13|631.1|628.3|631.68|628.88|629.34|626.54|0
1651019400000|2022-04-27 00:30:00|631.2|628.4|631.99|629.19|635.85|633.05|631.1|628.3|0
1651019700000|2022-04-27 00:35:00|631.9|629.1|633.36|630.56|633.36|630.56|631.02|628.22|0
1651020000000|2022-04-27 00:40:00|633.16|630.36|634.14|631.34|636.69|633.89|632.97|630.17|0
1651020300000|2022-04-27 00:45:00|633.94|631.14|634.33|631.53|635.51|632.71|633.75|630.95|0
1651020600000|2022-04-27 00:50:00|634.24|631.44|632.77|629.97|634.33|631.53|632.77|629.97|0
1651020900000|2022-04-27 00:55:00|632.67|629.87|636.48|633.68|637.86|635.06|631.79|628.99|0
1651021200000|2022-04-27 01:00:00|636.78|633.98|636.09|633.29|636.78|633.98|634.92|632.12|0
1651021500000|2022-04-27 01:05:00|636.29|633.49|632.57|629.77|636.59|633.79|632.09|629.29|0
1651021800000|2022-04-27 01:10:00|632.67|629.87|633.06|630.26|633.74|630.94|632.57|629.77|0
1651022100000|2022-04-27 01:15:00|633.35|630.55|630.91|628.11|633.35|630.55|630.03|627.23|0
1651022400000|2022-04-27 01:20:00|630.42|627.62|627.3|624.5|630.61|627.81|627.11|624.31|0
1651022700000|2022-04-27 01:25:00|627.4|624.6|625.94|623.14|627.69|624.89|625.55|622.75|0
1651023000000|2022-04-27 01:30:00|626.13|623.33|623.61|620.81|627.49|624.69|623.61|620.81|0
1651023300000|2022-04-27 01:35:00|623.8|621|619.54|616.74|625.35|622.55|619.54|616.74|0
1651023600000|2022-04-27 01:40:00|619.15|616.35|622.05|619.25|622.05|619.25|618.96|616.16|0
1651023900000|2022-04-27 01:45:00|621.86|619.06|622.83|620.03|622.83|620.03|620.5|617.7|0
1651024200000|2022-04-27 01:50:00|623.02|620.22|624.38|621.58|624.57|621.77|622.63|619.83|0
1651024500000|2022-04-27 01:55:00|624.57|621.77|623.8|621|624.57|621.77|623.41|620.61|0
1651024800000|2022-04-27 02:00:00|623.6|620.8|624.38|621.58|625.35|622.55|623.6|620.8|0
1651025100000|2022-04-27 02:05:00|624.18|621.38|629.53|626.73|630.99|628.19|623.6|620.8|0
1651025400000|2022-04-27 02:10:00|629.63|626.83|625.15|622.35|629.63|626.83|624.96|622.16|0
1651025700000|2022-04-27 02:15:00|625.54|622.74|625.34|622.54|626.9|624.1|624.86|622.06|0
1651026000000|2022-04-27 02:20:00|625.25|622.45|625.92|623.12|627.09|624.29|624.18|621.38|0
1651026300000|2022-04-27 02:25:00|626.12|623.32|624.17|621.37|626.9|624.1|624.17|621.37|0
1651026600000|2022-04-27 02:30:00|623.98|621.18|624.56|621.76|625.53|622.73|623.4|620.6|0
1651026900000|2022-04-27 02:35:00|624.76|621.96|624.27|621.47|626.31|623.51|624.17|621.37|0
1651027200000|2022-04-27 02:40:00|623.98|621.18|620.1|617.3|623.98|621.18|619.91|617.11|0
1651027500000|2022-04-27 02:45:00|620.3|617.5|620.87|618.07|622.81|620.01|620.3|617.5|0
1651027800000|2022-04-27 02:50:00|620.68|617.88|617.69|614.89|622.04|619.24|616.43|613.63|0
1651028100000|2022-04-27 02:55:00|617.59|614.79|617.39|614.59|619.13|616.33|616.81|614.01|0
1651028400000|2022-04-27 03:00:00|617.3|614.5|617.68|614.88|618.94|616.14|616.81|614.01|0
1651028700000|2022-04-27 03:05:00|617.58|614.78|618.74|615.94|619.13|616.33|617.39|614.59|0
1651029000000|2022-04-27 03:10:00|618.93|616.13|617.58|614.78|619.13|616.33|616.81|614.01|0
1651029300000|2022-04-27 03:15:00|617.77|614.97|620.09|617.29|620.48|617.68|617.58|614.78|0
1651029600000|2022-04-27 03:20:00|620|617.2|619.51|616.71|620.09|617.29|619.23|616.43|0
1651029900000|2022-04-27 03:25:00|619.32|616.52|618.16|615.36|619.61|616.81|617.19|614.39|0
1651030200000|2022-04-27 03:30:00|618.06|615.26|617.87|615.07|619.8|617|617.77|614.97|0
1651030500000|2022-04-27 03:35:00|617.96|615.16|617.57|614.77|618.45|615.65|617.57|614.77|0
1651030800000|2022-04-27 03:40:00|617.67|614.87|617.96|615.16|618.73|615.93|616.61|613.81|0
1651031100000|2022-04-27 03:45:00|618.06|615.26|615.06|612.26|618.15|615.35|614.1|611.3|0
1651031400000|2022-04-27 03:50:00|615.26|612.46|616.99|614.19|616.99|614.19|615.26|612.46|0
1651031700000|2022-04-27 03:55:00|616.9|614.1|616.41|613.61|616.9|614.1|615.45|612.65|0
1651032000000|2022-04-27 04:00:00|616.6|613.8|615.01|612.21|617.48|614.68|615.01|612.21|0
1651032300000|2022-04-27 04:05:00|615.11|612.31|614.81|612.01|615.3|612.5|614.14|611.34|0
1651032600000|2022-04-27 04:10:00|614.62|611.82|615|612.2|615.58|612.78|614.62|611.82|0
1651032900000|2022-04-27 04:15:00|615.1|612.3|615.39|612.59|615.58|612.78|614.81|612.01|0
1651033200000|2022-04-27 04:20:00|615.58|612.78|617.13|614.33|617.13|614.33|615.19|612.39|0
1651033500000|2022-04-27 04:25:00|616.93|614.13|616.74|613.94|617.13|614.33|614.42|611.62|0
1651033800000|2022-04-27 04:30:00|616.55|613.75|616.54|613.74|616.93|614.13|615.96|613.16|0
1651034100000|2022-04-27 04:35:00|616.64|613.84|617.32|614.52|617.7|614.9|616.35|613.55|0
1651034400000|2022-04-27 04:40:00|617.12|614.32|617.12|614.32|618.28|615.48|617.12|614.32|0
1651034700000|2022-04-27 04:45:00|617.22|614.42|615.19|612.39|617.51|614.71|615.19|612.39|0
1651035000000|2022-04-27 04:50:00|614.99|612.19|616.15|613.35|616.35|613.55|614.99|612.19|0
1651035300000|2022-04-27 04:55:00|615.96|613.16|615.38|612.58|616.06|613.26|614.99|612.19|0
1651035600000|2022-04-27 05:00:00|615.28|612.48|617.31|614.51|617.7|614.9|614.6|611.8|0
1651035900000|2022-04-27 05:05:00|617.22|614.42|615.57|612.77|617.22|614.42|614.99|612.19|0
1651036200000|2022-04-27 05:10:00|615.48|612.68|613.44|610.64|615.95|613.15|613.06|610.26|0
1651036500000|2022-04-27 05:15:00|613.64|610.84|615.37|612.57|615.57|612.77|613.44|610.64|0
1651036800000|2022-04-27 05:20:00|615.57|612.77|617.5|614.7|618.08|615.28|615.56|612.76|0
1651037100000|2022-04-27 05:25:00|617.89|615.09|614.98|612.18|617.89|615.09|614.98|612.18|0
1651037400000|2022-04-27 05:30:00|614.79|611.99|616.72|613.92|617.11|614.31|612.19|609.39|0
1651037700000|2022-04-27 05:35:00|616.91|614.11|614.4|611.6|616.91|614.11|613.44|610.64|0
1651038000000|2022-04-27 05:40:00|614.21|611.41|615.17|612.37|615.56|612.76|614.01|611.21|0
1651038300000|2022-04-27 05:45:00|615.56|612.76|616.52|613.72|617.69|614.89|615.27|612.47|0
1651038600000|2022-04-27 05:50:00|616.72|613.92|616.24|613.44|617.88|615.08|616.14|613.34|0
1651038900000|2022-04-27 05:55:00|616.52|613.72|616.81|614.01|618.26|615.46|615.36|612.56|0
1651039200000|2022-04-27 06:00:00|616.52|613.72|620.01|617.21|620.01|617.21|615.36|612.56|0
1651039500000|2022-04-27 06:05:00|619.72|616.92|616.04|613.24|620.39|617.59|615.17|612.37|0
1651039800000|2022-04-27 06:10:00|616.13|613.33|612.85|610.05|616.52|613.72|612.65|609.85|0
1651040100000|2022-04-27 06:15:00|612.75|609.95|611.69|608.89|613.04|610.24|611.11|608.31|0
1651040400000|2022-04-27 06:20:00|611.6|608.8|612.17|609.37|612.46|609.66|611.3|608.5|0
1651040700000|2022-04-27 06:25:00|612.27|609.47|612.65|609.85|612.65|609.85|611.69|608.89|0
1651041000000|2022-04-27 06:30:00|612.46|609.66|612.94|610.14|613.42|610.62|611.3|608.5|0
1651041300000|2022-04-27 06:35:00|613.03|610.23|614.77|611.97|614.77|611.97|611.3|608.5|0
1651041600000|2022-04-27 06:40:00|614.96|612.16|615.48|612.68|617.22|614.42|612.95|610.15|0
1651041900000|2022-04-27 06:45:00|615.67|612.87|614.52|611.72|616.25|613.45|613.94|611.14|0
1651042200000|2022-04-27 06:50:00|614.42|611.62|613.84|611.04|615.87|613.07|613.55|610.75|0
1651042500000|2022-04-27 06:55:00|613.94|611.14|613.16|610.36|615.19|612.39|612.78|609.98|0
1651042800000|2022-04-27 07:00:00|613.74|610.94|614.9|612.1|616.05|613.25|610.47|607.67|0
1651043100000|2022-04-27 07:05:00|614.51|611.71|612.1|609.7|617.21|614.81|610.85|608.45|0
1651043400000|2022-04-27 07:10:00|612.58|610.18|617.01|614.61|617.2|614.8|611.81|609.41|0
1651043700000|2022-04-27 07:15:00|617.4|615|618.75|616.35|620.1|617.7|616.04|613.64|0
1651044000000|2022-04-27 07:20:00|619.14|616.74|627.34|624.94|627.73|625.33|619.04|616.64|0
1651044300000|2022-04-27 07:25:00|627.92|625.52|636.81|634.41|637.59|635.19|627.24|624.84|0
1651044600000|2022-04-27 07:30:00|637.79|635.39|633.92|631.52|638.57|636.17|633.92|631.52|0
1651044900000|2022-04-27 07:35:00|633.73|631.33|626.34|623.94|634.12|631.72|626.15|623.75|0
1651045200000|2022-04-27 07:40:00|626.25|623.85|622.35|619.95|626.25|623.85|621.1|618.7|0
1651045500000|2022-04-27 07:45:00|621.77|619.37|618.3|615.9|624.38|621.98|615.9|613.5|0
1651045800000|2022-04-27 07:50:00|618.2|615.8|610.7|608.3|618.2|615.8|610.7|608.3|0
1651046100000|2022-04-27 07:55:00|610.22|607.82|606.49|604.09|611.37|608.97|604.68|602.28|0
1651046400000|2022-04-27 08:00:00|606.2|603.8|608.88|606.48|610.32|607.92|605.06|602.66|0
1651046700000|2022-04-27 08:05:00|609.17|606.77|609.26|606.86|610.6|608.2|607.73|605.33|0
1651047000000|2022-04-27 08:10:00|609.07|606.67|602.15|599.75|609.38|606.98|601.86|599.46|0
1651047300000|2022-04-27 08:15:00|602.24|599.84|600.34|597.94|603|600.6|599.2|596.8|0
1651047600000|2022-04-27 08:20:00|600.15|597.75|601.66|599.26|602.81|600.41|598.73|596.33|0
1651047900000|2022-04-27 08:25:00|601.76|599.36|604.37|601.97|604.37|601.97|600.9|598.5|0
1651048200000|2022-04-27 08:30:00|603.99|601.59|607.33|604.93|607.42|605.02|602.75|600.35|0
1651048500000|2022-04-27 08:35:00|607.8|605.4|605.64|603.24|608.38|605.98|604.97|602.57|0
1651048800000|2022-04-27 08:40:00|605.35|602.95|605.92|603.52|606.11|603.71|603.92|601.52|0
1651049100000|2022-04-27 08:45:00|606.02|603.62|610.32|607.92|611.28|608.88|606.02|603.62|0
1651049400000|2022-04-27 08:50:00|609.98|607.58|610.05|607.65|611.97|609.57|608.71|606.31|0
1651049700000|2022-04-27 08:55:00|609.86|607.46|608.05|605.65|610.05|607.65|605.27|602.87|0
1651050000000|2022-04-27 09:00:00|608.33|605.93|606.61|604.21|609.09|606.69|605.08|602.68|0
1651050300000|2022-04-27 09:05:00|606.99|604.59|609|606.6|609|606.6|604.51|602.11|0
1651050600000|2022-04-27 09:10:00|609.66|607.26|606.03|603.63|609.66|607.26|604.7|602.3|0
1651050900000|2022-04-27 09:15:00|606.41|604.01|606.98|604.58|609.85|607.45|606.22|603.82|0
1651051200000|2022-04-27 09:20:00|606.89|604.49|606.41|604.01|607.75|605.35|605.08|602.68|0
1651051500000|2022-04-27 09:25:00|605.65|603.25|605.26|602.86|606.41|604.01|603.55|601.15|0
1651051800000|2022-04-27 09:30:00|605.17|602.77|609.07|606.67|609.16|606.76|604.38|601.98|0
1651052100000|2022-04-27 09:35:00|608.78|606.38|605.14|602.74|608.97|606.57|604.95|602.55|0
1651052400000|2022-04-27 09:40:00|604.95|602.55|605.91|603.51|606.29|603.89|604.38|601.98|0
1651052700000|2022-04-27 09:45:00|605.81|603.41|607.62|605.22|608.77|606.37|605.33|602.93|0
1651053000000|2022-04-27 09:50:00|607.53|605.13|604.95|602.55|607.53|605.13|603.8|601.4|0
1651053300000|2022-04-27 09:55:00|604.76|602.36|602.47|600.07|604.76|602.36|601.9|599.5|0
1651053600000|2022-04-27 10:00:00|602.28|599.88|600.94|598.54|602.85|600.45|600.18|597.78|0
1651053900000|2022-04-27 10:05:00|601.32|598.92|601.32|598.92|602.27|599.87|600.37|597.97|0
1651054200000|2022-04-27 10:10:00|601.42|599.02|601.86|599.46|602.06|599.66|600.18|597.78|0
1651054500000|2022-04-27 10:15:00|601.77|599.37|604.15|601.75|604.15|601.75|601.48|599.08|0
1651054800000|2022-04-27 10:20:00|603.96|601.56|603.38|600.98|604.15|601.75|603.1|600.7|0
1651055100000|2022-04-27 10:25:00|603.48|601.08|603.95|601.55|604.15|601.75|603.48|601.08|0
1651055400000|2022-04-27 10:30:00|604.14|601.74|604.33|601.93|604.91|602.51|603.76|601.36|0
1651055700000|2022-04-27 10:35:00|604.52|602.12|603.6|601.2|605.67|603.27|601.5|599.1|0
1651056000000|2022-04-27 10:40:00|603.7|601.3|604.74|602.34|605.51|603.11|602.26|599.86|0
1651056300000|2022-04-27 10:45:00|606.56|604.16|605.41|603.01|610.48|608.08|602.45|600.05|0
1651056600000|2022-04-27 10:50:00|605.03|602.63|601.45|599.05|606.12|603.72|601.17|598.77|0
1651056900000|2022-04-27 10:55:00|601.26|598.86|603.16|600.76|603.73|601.33|600.79|598.39|0
1651057200000|2022-04-27 11:00:00|603.07|600.67|609.27|606.87|610.04|607.64|603.07|600.67|0
1651057500000|2022-04-27 11:05:00|609.46|607.06|614.25|611.85|614.45|612.05|609.37|606.97|0
1651057800000|2022-04-27 11:10:00|614.45|612.05|612.33|609.93|614.74|612.34|612.33|609.93|0
1651058100000|2022-04-27 11:15:00|612.52|610.12|615.6|613.2|615.6|613.2|612.14|609.74|0
1651058400000|2022-04-27 11:20:00|615.41|613.01|620.42|618.02|620.99|618.59|614.44|612.04|0
1651058700000|2022-04-27 11:25:00|620.03|617.63|624.67|622.27|624.67|622.27|619.74|617.34|0
1651059000000|2022-04-27 11:30:00|625.25|622.85|623.6|621.2|626.22|623.82|622.01|619.61|0
1651059300000|2022-04-27 11:35:00|623.02|620.62|623.83|621.43|625.19|622.79|621.66|619.26|0
1651059600000|2022-04-27 11:40:00|623.55|621.15|621.71|619.31|624.22|621.82|620.85|618.45|0
1651059900000|2022-04-27 11:45:00|621.9|619.5|619.4|617|621.9|619.5|618.24|615.84|0
1651060200000|2022-04-27 11:50:00|619.5|617.1|622.48|620.08|622.67|620.27|619.2|616.8|0
1651060500000|2022-04-27 11:55:00|622.39|619.99|623.06|620.66|625.76|623.36|620.36|617.96|0
1651060800000|2022-04-27 12:00:00|623.25|620.85|618.24|615.84|624.41|622.01|617.85|615.45|0
1651061100000|2022-04-27 12:05:00|618.62|616.22|615.97|613.57|621.55|619.15|615.78|613.38|0
1651061400000|2022-04-27 12:10:00|615.59|613.19|615.97|613.57|617.7|615.3|615.2|612.8|0
1651061700000|2022-04-27 12:15:00|615.78|613.38|620.2|617.8|620.39|617.99|615.78|613.38|0
1651062000000|2022-04-27 12:20:00|620.39|617.99|623.09|620.69|624.16|621.76|619.24|616.84|0
1651062300000|2022-04-27 12:25:00|624.06|621.66|622.09|619.69|624.98|622.58|621.99|619.59|0
1651062600000|2022-04-27 12:30:00|622.38|619.98|626.34|623.94|626.92|624.52|619.96|617.56|0
1651062900000|2022-04-27 12:35:00|625.56|623.16|621.89|619.49|626.92|624.52|621.5|619.1|0
1651063200000|2022-04-27 12:40:00|621.7|619.3|622.66|620.26|624.79|622.39|621.31|618.91|0
1651063500000|2022-04-27 12:45:00|622.85|620.45|624.98|622.58|625.56|623.16|621.79|619.39|0
1651063800000|2022-04-27 12:50:00|625.08|622.68|624.4|622|625.95|623.55|623.43|621.03|0
1651064100000|2022-04-27 12:55:00|624.2|621.8|623.43|621.03|624.59|622.19|621.88|619.48|0
1651064400000|2022-04-27 13:00:00|623.62|621.22|624.59|622.19|624.59|622.19|620.92|618.52|0
1651064700000|2022-04-27 13:05:00|624.3|621.9|630.67|628.27|631.45|629.05|624.3|621.9|0
1651065000000|2022-04-27 13:10:00|630.87|628.47|631.64|629.24|631.84|629.44|630.09|627.69|0
1651065300000|2022-04-27 13:15:00|632.03|629.63|629.7|627.3|632.03|629.63|628.15|625.75|0
1651065600000|2022-04-27 13:20:00|629.31|626.91|630.67|628.27|630.67|628.27|627.76|625.36|0
1651065900000|2022-04-27 13:25:00|630.47|628.07|628.14|625.74|630.47|628.07|625.63|623.23|0
1651066200000|2022-04-27 13:30:00|628.83|626.43|623.11|620.71|629.11|626.71|619.64|617.24|0
1651066500000|2022-04-27 13:35:00|621.57|619.17|622.52|620.12|625.22|622.82|617.72|615.32|0
1651066800000|2022-04-27 13:40:00|620.02|617.62|603.49|601.09|621.75|619.35|603.49|601.09|0
1651067100000|2022-04-27 13:45:00|602.16|599.76|595.77|593.37|602.16|599.76|592.55|590.15|0
1651067400000|2022-04-27 13:50:00|593.87|591.47|600.52|598.12|601.47|599.07|590.66|588.26|0
1651067700000|2022-04-27 13:55:00|599.95|597.55|600.43|598.03|603.28|600.88|598.81|596.41|0
1651068000000|2022-04-27 14:00:00|600.81|598.41|610.54|608.14|612.26|609.86|593.99|591.59|0
1651068300000|2022-04-27 14:05:00|609.96|607.56|613.41|611.01|615.72|613.32|608.62|606.22|0
1651068600000|2022-04-27 14:10:00|613.61|611.21|630.2|627.8|630.59|628.19|613.22|610.82|0
1651068900000|2022-04-27 14:15:00|631.37|628.97|634.87|632.47|639.18|636.78|630.39|627.99|0
1651069200000|2022-04-27 14:20:00|635.07|632.67|630.91|628.51|636.05|633.65|624.08|621.68|0
1651069500000|2022-04-27 14:25:00|628.97|626.57|637.15|634.75|637.15|634.75|624.51|622.11|0
1651069800000|2022-04-27 14:30:00|638.91|636.51|639.93|637.53|646.59|644.19|638.13|635.73|0
1651070100000|2022-04-27 14:35:00|639.54|637.14|626.39|623.99|640.52|638.12|625.42|623.02|0
1651070400000|2022-04-27 14:40:00|626|623.6|622.72|620.32|627.36|624.96|621.17|618.77|0
1651070700000|2022-04-27 14:45:00|622.52|620.12|613.86|611.46|624.45|622.05|613.86|611.46|0
1651071000000|2022-04-27 14:50:00|613.48|611.08|621.75|619.35|621.75|619.35|612.9|610.5|0
1651071300000|2022-04-27 14:55:00|621.36|618.96|622.55|620.15|623.44|621.04|616.74|614.34|0
1651071600000|2022-04-27 15:00:00|621.58|619.18|617.73|615.33|622.74|620.34|608.53|606.13|0
1651071900000|2022-04-27 15:05:00|617.35|614.95|621|618.6|622.45|620.05|616.19|613.79|0
1651072200000|2022-04-27 15:10:00|620.81|618.41|620.62|618.22|625.06|622.66|614.37|611.97|0
1651072500000|2022-04-27 15:15:00|620.04|617.64|612.35|609.95|620.04|617.64|611.01|608.61|0
1651072800000|2022-04-27 15:20:00|612.45|610.05|610.74|608.34|619.84|617.44|608.06|605.66|0
1651073100000|2022-04-27 15:25:00|611.89|609.49|607.68|605.28|613.62|611.22|606.53|604.13|0
1651073400000|2022-04-27 15:30:00|605.77|603.37|600.6|598.2|608.36|605.96|600.51|598.11|0
1651073700000|2022-04-27 15:35:00|600.41|598.01|602.32|599.92|603.56|601.16|600.03|597.63|0
1651074000000|2022-04-27 15:40:00|603.18|600.78|602.89|600.49|605.56|603.16|598.89|596.49|0
1651074300000|2022-04-27 15:45:00|604.6|602.2|604.98|602.58|607.09|604.69|603.08|600.68|0
1651074600000|2022-04-27 15:50:00|604.79|602.39|612.84|610.44|613.8|611.4|603.94|601.54|0
1651074900000|2022-04-27 15:55:00|613.03|610.63|608.81|606.41|614|611.6|608.43|606.03|0
1651075200000|2022-04-27 16:00:00|608.62|606.22|609.77|607.37|615.53|613.13|607.08|604.68|0
1651075500000|2022-04-27 16:05:00|609.87|607.47|603.07|600.67|609.96|607.56|601.93|599.53|0
1651075800000|2022-04-27 16:10:00|602.69|600.29|605.36|602.96|606.32|603.92|602.69|600.29|0
1651076100000|2022-04-27 16:15:00|605.74|603.34|606.31|603.91|608.42|606.02|602.31|599.91|0
1651076400000|2022-04-27 16:20:00|605.17|602.77|593.76|591.36|607.65|605.25|591.87|589.47|0
1651076700000|2022-04-27 16:25:00|593.95|591.55|589.1|586.7|595.08|592.68|588.16|585.76|0
1651077000000|2022-04-27 16:30:00|588.91|586.51|590.05|587.65|591.56|589.16|586.46|584.06|0
1651077300000|2022-04-27 16:35:00|589.77|587.37|590.42|588.02|594.5|592.1|589.48|587.08|0
1651077600000|2022-04-27 16:40:00|590.04|587.64|586.27|583.87|591.94|589.54|583.26|580.86|0
1651077900000|2022-04-27 16:45:00|586.64|584.24|589.79|587.39|591.56|589.16|584.95|582.55|0
1651078200000|2022-04-27 16:50:00|589.41|587.01|589.6|587.2|591.87|589.47|588.37|585.97|0
1651078500000|2022-04-27 16:55:00|589.41|587.01|589.22|586.82|590.92|588.52|587.99|585.59|0
1651078800000|2022-04-27 17:00:00|588.65|586.25|587.8|585.4|603.32|600.92|587.51|585.11|0
1651079100000|2022-04-27 17:05:00|588.37|585.97|598.15|595.75|598.34|595.94|586.57|584.17|0
1651079400000|2022-04-27 17:10:00|597.77|595.37|598.34|595.94|602.36|599.96|595.86|593.46|0
1651079700000|2022-04-27 17:15:00|598.53|596.13|601.01|598.61|602.93|600.53|598.34|595.94|0
1651080000000|2022-04-27 17:20:00|600.82|598.42|600.06|597.66|601.4|599|595.29|592.89|0
1651080300000|2022-04-27 17:25:00|599.87|597.47|592.62|590.22|606.38|603.98|592.24|589.84|0
1651080600000|2022-04-27 17:30:00|592.24|589.84|593.57|591.17|595.86|593.46|589.59|587.19|0
1651080900000|2022-04-27 17:35:00|592.81|590.41|597.95|595.55|599.29|596.89|589.59|587.19|0
1651081200000|2022-04-27 17:40:00|597.38|594.98|597.76|595.36|600.72|598.32|596.23|593.83|0
1651081500000|2022-04-27 17:45:00|597.48|595.08|592.43|590.03|599.29|596.89|591.48|589.08|0
1651081800000|2022-04-27 17:50:00|592.24|589.84|589.49|587.09|592.81|590.41|587.88|585.48|0
1651082100000|2022-04-27 17:55:00|589.2|586.8|589.58|587.18|592.81|590.41|589.2|586.8|0
1651082400000|2022-04-27 18:00:00|589.96|587.56|594.13|591.73|595.47|593.07|589.39|586.99|0
1651082700000|2022-04-27 18:05:00|595.08|592.68|593.05|590.65|595.56|593.16|590.77|588.37|0
1651083000000|2022-04-27 18:10:00|593.24|590.84|592.29|589.89|596.49|594.09|590.77|588.37|0
1651083300000|2022-04-27 18:15:00|591.91|589.51|598.3|595.9|600.31|597.91|591.91|589.51|0
1651083600000|2022-04-27 18:20:00|598.4|596|598.78|596.38|598.78|596.38|594.19|591.79|0
1651083900000|2022-04-27 18:25:00|599.73|597.33|600.5|598.1|601.65|599.25|598.59|596.19|0
1651084200000|2022-04-27 18:30:00|600.88|598.48|596.29|593.89|601.84|599.44|595.72|593.32|0
1651084500000|2022-04-27 18:35:00|596.86|594.46|599.16|596.76|608|605.6|595.91|593.51|0
1651084800000|2022-04-27 18:40:00|598.2|595.8|594.38|591.98|598.96|596.56|592.47|590.07|0
1651085100000|2022-04-27 18:45:00|594.19|591.79|598.39|595.99|599.92|597.52|591.52|589.12|0
1651085400000|2022-04-27 18:50:00|597.24|594.84|606.11|603.71|606.69|604.29|597.24|594.84|0
1651085700000|2022-04-27 18:55:00|606.3|603.9|613.65|611.25|616.36|613.96|606.3|603.9|0
1651086000000|2022-04-27 19:00:00|613.45|611.05|619.31|616.91|621.25|618.85|612.53|610.13|0
1651086300000|2022-04-27 19:05:00|619.69|617.29|618.92|616.52|622.03|619.63|615.04|612.64|0
1651086600000|2022-04-27 19:10:00|619.11|616.71|616.59|614.19|622.41|620.01|614.65|612.25|0
1651086900000|2022-04-27 19:15:00|617.36|614.96|619.88|617.48|622.8|620.4|612.91|610.51|0
1651087200000|2022-04-27 19:20:00|619.5|617.1|621.34|618.94|624.75|622.35|618.14|615.74|0
1651087500000|2022-04-27 19:25:00|622.02|619.62|618.23|615.83|622.02|619.62|616.2|613.8|0
1651087800000|2022-04-27 19:30:00|617.94|615.54|620.37|617.97|621.44|619.04|615.42|613.02|0
1651088100000|2022-04-27 19:35:00|620.07|617.67|624.94|622.54|626.7|624.3|617.55|615.15|0
1651088400000|2022-04-27 19:40:00|624.35|621.95|618.13|615.73|626.5|624.1|615.03|612.63|0
1651088700000|2022-04-27 19:45:00|617.35|614.95|620.92|618.52|624.65|622.25|614.06|611.66|0
1651089000000|2022-04-27 19:50:00|622.99|620.59|626.27|623.87|633.09|630.69|622.99|620.59|0
1651089300000|2022-04-27 19:55:00|625.69|623.29|628.02|625.62|629.97|627.57|622|619.6|0
1651089600000|2022-04-27 20:00:00|626.46|624.06|627.82|625.42|630.55|628.15|626.46|624.06|0
1651089900000|2022-04-27 20:05:00|627.63|625.23|620.58|618.18|628.6|626.2|612.94|610.54|0
1651090200000|2022-04-27 20:10:00|620.48|618.08|621.05|618.65|622.12|619.72|615.48|613.08|0
1651090500000|2022-04-27 20:15:00|619.52|616.72|615.87|613.07|619.71|616.91|613.95|611.15|0
1651090800000|2022-04-27 20:20:00|616.16|613.36|614.91|612.11|617.4|614.6|613.76|610.96|0
1651091100000|2022-04-27 20:25:00|614.81|612.01|614.71|611.91|616.06|613.26|613.09|610.29|0
1651091400000|2022-04-27 20:30:00|614.52|611.72|612.13|609.33|614.9|612.1|611.75|608.95|0
1651091700000|2022-04-27 20:35:00|612.22|609.42|609.92|607.12|612.7|609.9|609.92|607.12|0
1651092000000|2022-04-27 20:40:00|610.12|607.32|609.26|606.46|610.98|608.18|609.16|606.36|0
1651092300000|2022-04-27 20:45:00|608.97|606.17|603.06|600.26|609.92|607.12|601.83|599.03|0
1651092600000|2022-04-27 20:50:00|603.16|600.36|606.2|603.4|606.68|603.88|600.6|597.8|0
1651092900000|2022-04-27 20:55:00|606.11|603.31|603.54|600.74|606.11|603.31|602.59|599.79|0
1651093200000|2022-04-27 21:00:00|603.95|601.15|605.58|602.78|605.65|602.85|603.95|601.15|0
1651093500000|2022-04-27 21:05:00|605.65|602.85|605.53|602.73|605.89|603.09|605.39|602.59|0
1651093800000|2022-04-27 21:10:00|605.58|602.78|605.44|602.64|605.61|602.81|605.31|602.51|0
1651094100000|2022-04-27 21:15:00|605.41|602.61|605.44|602.64|605.77|602.97|605.41|602.61|0
1651094400000|2022-04-27 21:20:00|605.39|602.59|605.05|602.25|605.61|602.81|605|602.2|0
1651094700000|2022-04-27 21:25:00|605.14|602.34|605.27|602.47|605.39|602.59|605|602.2|0
1651095000000|2022-04-27 21:30:00|605.44|602.64|605.05|602.25|605.58|602.78|605.02|602.22|0
1651095300000|2022-04-27 21:35:00|605.02|602.22|604.63|601.83|605.07|602.27|604.21|601.41|0
1651095600000|2022-04-27 21:40:00|604.58|601.78|604.6|601.8|605.38|602.58|604.52|601.72|0
1651095900000|2022-04-27 21:45:00|604.88|602.08|604.99|602.19|604.99|602.19|604.1|601.3|0
1651096200000|2022-04-27 21:50:00|604.63|601.83|603.93|601.13|604.8|602|603.93|601.13|0
1651096500000|2022-04-27 21:55:00|603.87|601.07|603.58|600.78|603.96|601.16|603.55|600.75|0
1651096800000|2022-04-27 22:00:00|602.19|599.39|602.19|599.39|602.66|599.86|600.39|597.59|0
1651097100000|2022-04-27 22:05:00|602.28|599.48|602.19|599.39|602.47|599.67|600.95|598.15|0
1651097400000|2022-04-27 22:10:00|602.28|599.48|604.56|601.76|605.51|602.71|602.19|599.39|0
1651097700000|2022-04-27 22:15:00|604.18|601.38|605.04|602.24|605.32|602.52|602.28|599.48|0
1651098000000|2022-04-27 22:20:00|604.94|602.14|604.37|601.57|605.13|602.33|603.99|601.19|0
1651098300000|2022-04-27 22:25:00|604.18|601.38|605.32|602.52|605.61|602.81|604.09|601.29|0
1651098600000|2022-04-27 22:30:00|605.13|602.33|604.55|601.75|606.08|603.28|603.79|600.99|0
1651098900000|2022-04-27 22:35:00|604.46|601.66|603.79|600.99|604.93|602.13|603.6|600.8|0
1651099200000|2022-04-27 22:40:00|603.98|601.18|604.93|602.13|604.93|602.13|603.98|601.18|0
1651099500000|2022-04-27 22:45:00|604.74|601.94|604.17|601.37|604.74|601.94|602.84|600.04|0
1651099800000|2022-04-27 22:50:00|604.27|601.47|603.51|600.71|604.55|601.75|603.13|600.33|0
1651100100000|2022-04-27 22:55:00|603.41|600.61|604.46|601.66|605.31|602.51|603.22|600.42|0
1651100400000|2022-04-27 23:00:00|604.36|601.56|606.64|603.84|606.64|603.84|603.98|601.18|0
1651100700000|2022-04-27 23:05:00|606.45|603.65|605.69|602.89|606.83|604.03|605.5|602.7|0
1651101000000|2022-04-27 23:10:00|605.88|603.08|605.11|602.31|605.88|603.08|604.73|601.93|0
1651101300000|2022-04-27 23:15:00|605.21|602.41|604.92|602.12|605.87|603.07|604.73|601.93|0
1651101600000|2022-04-27 23:20:00|605.11|602.31|604.16|601.36|605.11|602.31|603.78|600.98|0
1651101900000|2022-04-27 23:25:00|603.97|601.17|602.93|600.13|604.26|601.46|602.26|599.46|0
1651102200000|2022-04-27 23:30:00|602.83|600.03|600.93|598.13|603.78|600.98|600.93|598.13|0
1651102500000|2022-04-27 23:35:00|601.12|598.32|602.26|599.46|602.45|599.65|600.65|597.85|0
1651102800000|2022-04-27 23:40:00|602.35|599.55|605.1|602.3|605.1|602.3|602.35|599.55|0
1651103100000|2022-04-27 23:45:00|604.91|602.11|604.25|601.45|604.91|602.11|603.58|600.78|0
1651103400000|2022-04-27 23:50:00|604.15|601.35|604.34|601.54|604.72|601.92|603.68|600.88|0
1651103700000|2022-04-27 23:55:00|604.15|601.35|603.2|600.4|604.15|601.35|603.01|600.21|0
1651104000000|2022-04-28 00:00:00|603.58|600.78|606.05|603.25|606.05|603.25|603.58|600.78|0
1651104300000|2022-04-28 00:05:00|606.43|603.63|605.29|602.49|606.43|603.63|604.53|601.73|0
1651104600000|2022-04-28 00:10:00|605.39|602.59|605.29|602.49|605.67|602.87|604.91|602.11|0
1651104900000|2022-04-28 00:15:00|605.86|603.06|607.95|605.15|608.52|605.72|605.67|602.87|0
1651105200000|2022-04-28 00:20:00|608.24|605.44|609.86|607.06|610.24|607.44|608.24|605.44|0
1651105500000|2022-04-28 00:25:00|610.05|607.25|609.48|606.68|610.24|607.44|608.33|605.53|0
1651105800000|2022-04-28 00:30:00|609.67|606.87|608.81|606.01|610.81|608.01|608.14|605.34|0
1651106100000|2022-04-28 00:35:00|608.9|606.1|607.18|604.38|608.9|606.1|607.09|604.29|0
1651106400000|2022-04-28 00:40:00|607.28|604.48|606.04|603.24|607.37|604.57|605.09|602.29|0
1651106700000|2022-04-28 00:45:00|606.23|603.43|605.85|603.05|606.42|603.62|604.9|602.1|0
1651107000000|2022-04-28 00:50:00|605.66|602.86|604.13|601.33|605.85|603.05|603.94|601.14|0
1651107300000|2022-04-28 00:55:00|603.94|601.14|604.51|601.71|605.27|602.47|603.66|600.86|0
1651107600000|2022-04-28 01:00:00|604.32|601.52|603.37|600.57|605.84|603.04|603.18|600.38|0
1651107900000|2022-04-28 01:05:00|603.28|600.48|604.7|601.9|605.08|602.28|603.28|600.48|0
1651108200000|2022-04-28 01:10:00|604.89|602.09|605.46|602.66|605.65|602.85|604.51|601.71|0
1651108500000|2022-04-28 01:15:00|605.37|602.57|604.89|602.09|605.65|602.85|604.32|601.52|0
1651108800000|2022-04-28 01:20:00|605.08|602.28|608.99|606.19|609.65|606.85|604.7|601.9|0
1651109100000|2022-04-28 01:25:00|608.7|605.9|608.31|605.51|609.27|606.47|607.17|604.37|0
1651109400000|2022-04-28 01:30:00|608.22|605.42|611.37|608.57|611.94|609.14|608.22|605.42|0
1651109700000|2022-04-28 01:35:00|610.99|608.19|609.94|607.14|612.52|609.72|609.84|607.04|0
1651110000000|2022-04-28 01:40:00|610.03|607.23|610.41|607.61|610.41|607.61|609.07|606.27|0
1651110300000|2022-04-28 01:45:00|610.22|607.42|610.41|607.61|611.17|608.37|609.84|607.04|0
1651110600000|2022-04-28 01:50:00|610.13|607.33|609.55|606.75|610.13|607.33|608.12|605.32|0
1651110900000|2022-04-28 01:55:00|609.26|606.46|608.02|605.22|609.83|607.03|607.92|605.12|0
1651111200000|2022-04-28 02:00:00|608.11|605.31|607.73|604.93|608.69|605.89|607.16|604.36|0
1651111500000|2022-04-28 02:05:00|607.92|605.12|607.73|604.93|608.49|605.69|606.97|604.17|0
1651111800000|2022-04-28 02:10:00|607.64|604.84|606.97|604.17|607.73|604.93|606.97|604.17|0
1651112100000|2022-04-28 02:15:00|606.77|603.97|607.35|604.55|607.92|605.12|606.77|603.97|0
1651112400000|2022-04-28 02:20:00|607.25|604.45|607.73|604.93|608.11|605.31|607.25|604.45|0
1651112700000|2022-04-28 02:25:00|607.53|604.73|608.11|605.31|608.87|606.07|606.39|603.59|0
1651113000000|2022-04-28 02:30:00|608.2|605.4|606.58|603.78|608.2|605.4|606.01|603.21|0
1651113300000|2022-04-28 02:35:00|606.68|603.88|605.82|603.02|606.77|603.97|605.43|602.63|0
1651113600000|2022-04-28 02:40:00|605.43|602.63|602.58|599.78|605.43|602.63|602.58|599.78|0
1651113900000|2022-04-28 02:45:00|602.49|599.69|602.96|600.16|603.25|600.45|602.01|599.21|0
1651114200000|2022-04-28 02:50:00|602.77|599.97|603.72|600.92|603.72|600.92|602.58|599.78|0
1651114500000|2022-04-28 02:55:00|603.53|600.73|604.67|601.87|604.86|602.06|603.34|600.54|0
1651114800000|2022-04-28 03:00:00|604.48|601.68|604.57|601.77|604.86|602.06|604.1|601.3|0
1651115100000|2022-04-28 03:05:00|604.48|601.68|603.14|600.34|604.67|601.87|603.05|600.25|0
1651115400000|2022-04-28 03:10:00|603.33|600.53|602.76|599.96|603.81|601.01|602|599.2|0
1651115700000|2022-04-28 03:15:00|602.86|600.06|606.37|603.57|607.14|604.34|602.19|599.39|0
1651116000000|2022-04-28 03:20:00|606.76|603.96|605.8|603|607.14|604.34|605.61|602.81|0
1651116300000|2022-04-28 03:25:00|605.42|602.62|605.61|602.81|606.18|603.38|604.66|601.86|0
1651116600000|2022-04-28 03:30:00|605.52|602.72|605.42|602.62|606.47|603.67|604.47|601.67|0
1651116900000|2022-04-28 03:35:00|605.52|602.72|606.66|603.86|606.75|603.95|605.42|602.62|0
1651117200000|2022-04-28 03:40:00|606.56|603.76|606.94|604.14|607.7|604.9|606.56|603.76|0
1651117500000|2022-04-28 03:45:00|606.75|603.95|606.94|604.14|607.13|604.33|606.18|603.38|0
1651117800000|2022-04-28 03:50:00|606.85|604.05|607.04|604.24|607.23|604.43|606.56|603.76|0
1651118100000|2022-04-28 03:55:00|606.94|604.14|605.79|602.99|606.94|604.14|605.79|602.99|0
1651118400000|2022-04-28 04:00:00|605.6|602.8|606.36|603.56|606.74|603.94|605.22|602.42|0
1651118700000|2022-04-28 04:05:00|606.27|603.47|605.89|603.09|606.55|603.75|605.79|602.99|0
1651119000000|2022-04-28 04:10:00|605.98|603.18|605.7|602.9|606.17|603.37|604.84|602.04|0
1651119300000|2022-04-28 04:15:00|605.6|602.8|606.36|603.56|606.93|604.13|605.6|602.8|0
1651119600000|2022-04-28 04:20:00|606.46|603.66|605.78|602.98|606.55|603.75|605.59|602.79|0
1651119900000|2022-04-28 04:25:00|605.88|603.08|605.59|602.79|606.17|603.37|605.21|602.41|0
1651120200000|2022-04-28 04:30:00|605.4|602.6|605.02|602.22|606.07|603.27|605.02|602.22|0
1651120500000|2022-04-28 04:35:00|605.21|602.41|604.93|602.13|605.4|602.6|604.83|602.03|0
1651120800000|2022-04-28 04:40:00|605.02|602.22|602.55|599.75|605.12|602.32|602.03|599.23|0
1651121100000|2022-04-28 04:45:00|602.64|599.84|601.31|598.51|602.64|599.84|601.31|598.51|0
1651121400000|2022-04-28 04:50:00|601.12|598.32|601.68|598.88|601.88|599.08|601.11|598.31|0
1651121700000|2022-04-28 04:55:00|601.59|598.79|601.11|598.31|601.68|598.88|600.92|598.12|0
1651122000000|2022-04-28 05:00:00|601.21|598.41|602.06|599.26|602.82|600.02|601.21|598.41|0
1651122300000|2022-04-28 05:05:00|601.87|599.07|601.49|598.69|602.44|599.64|601.49|598.69|0
1651122600000|2022-04-28 05:10:00|601.59|598.79|601.68|598.88|602.25|599.45|601.4|598.6|0
1651122900000|2022-04-28 05:15:00|601.59|598.79|602.25|599.45|602.82|600.02|601.49|598.69|0
1651123200000|2022-04-28 05:20:00|602.06|599.26|603.01|600.21|603.2|600.4|601.87|599.07|0
1651123500000|2022-04-28 05:25:00|603.2|600.4|601.48|598.68|603.39|600.59|600.91|598.11|0
1651123800000|2022-04-28 05:30:00|601.39|598.59|602.24|599.44|602.63|599.83|600.91|598.11|0
1651124100000|2022-04-28 05:35:00|601.67|598.87|602.43|599.63|602.81|600.01|600.06|597.26|0
1651124400000|2022-04-28 05:40:00|602.34|599.54|603.19|600.39|604.15|601.35|602.05|599.25|0
1651124700000|2022-04-28 05:45:00|603.38|600.58|597.68|594.88|603.38|600.58|597.68|594.88|0
1651125000000|2022-04-28 05:50:00|598.25|595.45|597.3|594.5|598.82|596.02|596.73|593.93|0
1651125300000|2022-04-28 05:55:00|597.49|594.69|599.19|596.39|599.19|596.39|597.49|594.69|0
1651125600000|2022-04-28 06:00:00|599.1|596.3|596.92|594.12|600.52|597.72|596.35|593.55|0
1651125900000|2022-04-28 06:05:00|597.11|594.31|597.86|595.06|599.57|596.77|596.35|593.55|0
1651126200000|2022-04-28 06:10:00|597.67|594.87|596.35|593.55|599.29|596.49|595.78|592.98|0
1651126500000|2022-04-28 06:15:00|596.16|593.36|594.83|592.03|596.53|593.73|594.26|591.46|0
1651126800000|2022-04-28 06:20:00|594.64|591.84|593.69|590.89|595.21|592.41|592.56|589.76|0
1651127100000|2022-04-28 06:25:00|593.5|590.7|592.94|590.14|593.5|590.7|591.34|588.54|0
1651127400000|2022-04-28 06:30:00|593.13|590.33|592.93|590.13|593.31|590.51|591.61|588.81|0
1651127700000|2022-04-28 06:35:00|593.12|590.32|592.93|590.13|593.98|591.18|592.65|589.85|0
1651128000000|2022-04-28 06:40:00|592.74|589.94|591.23|588.43|593.31|590.51|591.04|588.24|0
1651128300000|2022-04-28 06:45:00|591.33|588.53|587.44|584.64|594.74|591.94|587.44|584.64|0
1651128600000|2022-04-28 06:50:00|587.35|584.55|591.98|589.18|592.35|589.55|586.68|583.88|0
1651128900000|2022-04-28 06:55:00|591.79|588.99|592.06|589.26|593.19|590.39|591.6|588.8|0
1651129200000|2022-04-28 07:00:00|591.5|588.7|591.03|588.23|594.32|591.52|590.56|587.76|0
1651129500000|2022-04-28 07:05:00|590.92|588.52|592.43|590.03|594.12|591.72|590.92|588.52|0
1651129800000|2022-04-28 07:10:00|592.05|589.65|589.6|587.2|593.74|591.34|586.6|584.2|0
1651130100000|2022-04-28 07:15:00|589.42|587.02|586.6|584.2|590.35|587.95|586.42|584.02|0
1651130400000|2022-04-28 07:20:00|586.42|584.02|584.93|582.53|587.16|584.76|584.27|581.87|0
1651130700000|2022-04-28 07:25:00|585.02|582.62|581.09|578.69|586.33|583.93|581.09|578.69|0
1651131000000|2022-04-28 07:30:00|581.28|578.88|581.65|579.25|581.84|579.44|579.97|577.57|0
1651131300000|2022-04-28 07:35:00|581.56|579.16|575.79|573.39|581.56|579.16|575.6|573.2|0
1651131600000|2022-04-28 07:40:00|575.78|573.38|576.16|573.76|576.9|574.5|575.6|573.2|0
1651131900000|2022-04-28 07:45:00|576.07|573.67|577.65|575.25|578.21|575.81|575.97|573.57|0
1651132200000|2022-04-28 07:50:00|577.83|575.43|581.82|579.42|581.82|579.42|577.27|574.87|0
1651132500000|2022-04-28 07:55:00|581.92|579.52|583.87|581.47|584.62|582.22|581.45|579.05|0
1651132800000|2022-04-28 08:00:00|584.06|581.66|582.75|580.35|584.24|581.84|580.24|577.84|0
1651133100000|2022-04-28 08:05:00|582.56|580.16|580.32|577.92|582.56|580.16|579.21|576.81|0
1651133400000|2022-04-28 08:10:00|580.61|578.21|578.09|575.69|582.93|580.53|578.09|575.69|0
1651133700000|2022-04-28 08:15:00|578.28|575.88|579.02|576.62|579.21|576.81|576.98|574.58|0
1651134000000|2022-04-28 08:20:00|579.21|576.81|577.26|574.86|579.86|577.46|576.98|574.58|0
1651134300000|2022-04-28 08:25:00|577.35|574.95|575.86|573.46|577.35|574.95|575.68|573.28|0
1651134600000|2022-04-28 08:30:00|575.68|573.28|575.86|573.46|577.35|574.95|575.68|573.28|0
1651134900000|2022-04-28 08:35:00|576.05|573.65|576.04|573.64|576.42|574.02|575.68|573.28|0
1651135200000|2022-04-28 08:40:00|576.23|573.83|575.86|573.46|576.6|574.2|573.08|570.68|0
1651135500000|2022-04-28 08:45:00|576.04|573.64|574.66|572.26|576.04|573.64|573.45|571.05|0
1651135800000|2022-04-28 08:50:00|574.56|572.16|573.91|571.51|575.67|573.27|573.82|571.42|0
1651136100000|2022-04-28 08:55:00|574|571.6|570.68|568.28|574.56|572.16|570.68|568.28|0
1651136400000|2022-04-28 09:00:00|570.31|567.91|570.22|567.82|572.34|569.94|569.02|566.62|0
1651136700000|2022-04-28 09:05:00|570.49|568.09|572.89|570.49|573.26|570.86|569.94|567.54|0
1651137000000|2022-04-28 09:10:00|572.7|570.3|574.18|571.78|574.92|572.52|572.7|570.3|0
1651137300000|2022-04-28 09:15:00|574.37|571.97|575.11|572.71|575.85|573.45|574.37|571.97|0
1651137600000|2022-04-28 09:20:00|575.2|572.8|574.09|571.69|575.48|573.08|573.81|571.41|0
1651137900000|2022-04-28 09:25:00|573.99|571.59|576.4|574|577.51|575.11|573.81|571.41|0
1651138200000|2022-04-28 09:30:00|576.13|573.73|575.01|572.61|576.4|574|574.27|571.87|0
1651138500000|2022-04-28 09:35:00|575.1|572.7|577.7|575.3|577.88|575.48|574.18|571.78|0
1651138800000|2022-04-28 09:40:00|577.51|575.11|578.81|576.41|578.81|576.41|575.65|573.25|0
1651139100000|2022-04-28 09:45:00|579.37|576.97|576.76|574.36|579.74|577.34|576.31|573.91|0
1651139400000|2022-04-28 09:50:00|577.14|574.74|577.88|575.48|579.74|577.34|576.95|574.55|0
1651139700000|2022-04-28 09:55:00|577.69|575.29|578.8|576.4|580.48|578.08|577.69|575.29|0
1651140000000|2022-04-28 10:00:00|578.62|576.22|579.36|576.96|580.29|577.89|578.06|575.66|0
1651140300000|2022-04-28 10:05:00|579.17|576.77|578.8|576.4|580.29|577.89|577.5|575.1|0
1651140600000|2022-04-28 10:10:00|578.9|576.5|580.66|578.26|580.76|578.36|578.71|576.31|0
1651140900000|2022-04-28 10:15:00|580.76|578.36|583.83|581.43|583.83|581.43|580.76|578.36|0
1651141200000|2022-04-28 10:20:00|583.64|581.24|582.52|580.12|584.48|582.08|581.77|579.37|0
1651141500000|2022-04-28 10:25:00|582.71|580.31|584.38|581.98|585.13|582.73|582.7|580.3|0
1651141800000|2022-04-28 10:30:00|584.2|581.8|582.99|580.59|584.94|582.54|582.33|579.93|0
1651142100000|2022-04-28 10:35:00|582.89|580.49|583.07|580.67|584.57|582.17|581.96|579.56|0
1651142400000|2022-04-28 10:40:00|583.26|580.86|582.98|580.58|584.19|581.79|581.77|579.37|0
1651142700000|2022-04-28 10:45:00|583.17|580.77|586.34|583.94|586.81|584.41|583.07|580.67|0
1651143000000|2022-04-28 10:50:00|586.43|584.03|586.43|584.03|586.81|584.41|585.5|583.1|0
1651143300000|2022-04-28 10:55:00|586.62|584.22|584|581.6|586.99|584.59|583.81|581.41|0
1651143600000|2022-04-28 11:00:00|584.19|581.79|579.71|577.31|584.19|581.79|579.16|576.76|0
1651143900000|2022-04-28 11:05:00|579.62|577.22|576.55|574.15|579.71|577.31|576|573.6|0
1651144200000|2022-04-28 11:10:00|576.18|573.78|577.67|575.27|578.13|575.73|576|573.6|0
1651144500000|2022-04-28 11:15:00|577.85|575.45|578.04|575.64|578.78|576.38|577.48|575.08|0
1651144800000|2022-04-28 11:20:00|577.85|575.45|578.22|575.82|578.78|576.38|577.48|575.08|0
1651145100000|2022-04-28 11:25:00|578.32|575.92|580.26|577.86|580.64|578.24|577.66|575.26|0
1651145400000|2022-04-28 11:30:00|580.64|578.24|581.94|579.54|582.12|579.72|579.52|577.12|0
1651145700000|2022-04-28 11:35:00|582.12|579.72|581.75|579.35|582.5|580.1|581.01|578.61|0
1651146000000|2022-04-28 11:40:00|581.85|579.45|581.19|578.79|582.31|579.91|581.19|578.79|0
1651146300000|2022-04-28 11:45:00|581.29|578.89|581.75|579.35|582.22|579.82|579.8|577.4|0
1651146600000|2022-04-28 11:50:00|581.93|579.53|583.05|580.65|583.42|581.02|580.44|578.04|0
1651146900000|2022-04-28 11:55:00|583.24|580.84|583.98|581.58|585.85|583.45|583.15|580.75|0
1651147200000|2022-04-28 12:00:00|584.17|581.77|585.39|582.99|585.48|583.08|583.42|581.02|0
1651147500000|2022-04-28 12:05:00|585.1|582.7|585.76|583.36|586.78|584.38|585.01|582.61|0
1651147800000|2022-04-28 12:10:00|585.85|583.45|588.09|585.69|588.57|586.17|585.85|583.45|0
1651148100000|2022-04-28 12:15:00|588.28|585.88|586.69|584.29|588.66|586.26|586.03|583.63|0
1651148400000|2022-04-28 12:20:00|586.59|584.19|584.35|581.95|586.97|584.57|584.16|581.76|0
1651148700000|2022-04-28 12:25:00|584.07|581.67|588.94|586.54|588.94|586.54|583.97|581.57|0
1651149000000|2022-04-28 12:30:00|589.4|587|591.84|589.44|592.97|590.57|589.4|587|0
1651149300000|2022-04-28 12:35:00|591.28|588.88|587.52|585.12|594.85|592.45|586.77|584.37|0
1651149600000|2022-04-28 12:40:00|587.15|584.75|585.09|582.69|587.9|585.5|582.29|579.89|0
1651149900000|2022-04-28 12:45:00|585.28|582.88|590.52|588.12|590.52|588.12|585.19|582.79|0
1651150200000|2022-04-28 12:50:00|590.71|588.31|595.04|592.64|596.36|593.96|590.71|588.31|0
1651150500000|2022-04-28 12:55:00|595.41|593.01|593.53|591.13|596.73|594.33|593.53|591.13|0
1651150800000|2022-04-28 13:00:00|594.28|591.88|593.34|590.94|595.22|592.82|591.08|588.68|0
1651151100000|2022-04-28 13:05:00|593.15|590.75|590.33|587.93|593.15|590.75|589.77|587.37|0
1651151400000|2022-04-28 13:10:00|590.52|588.12|592.77|590.37|592.77|590.37|590.05|587.65|0
1651151700000|2022-04-28 13:15:00|592.58|590.18|589.2|586.8|593.52|591.12|588.45|586.05|0
1651152000000|2022-04-28 13:20:00|589.01|586.61|588.45|586.05|589.57|587.17|587.7|585.3|0
1651152300000|2022-04-28 13:25:00|588.92|586.52|590.7|588.3|592.2|589.8|588.36|585.96|0
1651152600000|2022-04-28 13:30:00|590.32|587.92|600.96|598.56|600.96|598.56|584.7|582.3|0
1651152900000|2022-04-28 13:35:00|600.59|598.19|602.28|599.88|603.23|600.83|596.63|594.23|0
1651153200000|2022-04-28 13:40:00|603.42|601.02|610.63|608.23|611.87|609.47|598.7|596.3|0
1651153500000|2022-04-28 13:45:00|610.25|607.85|609.1|606.7|610.25|607.85|603.23|600.83|0
1651153800000|2022-04-28 13:50:00|609.48|607.08|603.29|600.89|612.72|610.32|602.54|600.14|0
1651154100000|2022-04-28 13:55:00|603.86|601.46|605.57|603.17|608.04|605.64|602.72|600.32|0
1651154400000|2022-04-28 14:00:00|605.76|603.36|617.97|615.57|618.07|615.67|605.19|602.79|0
1651154700000|2022-04-28 14:05:00|617.78|615.38|612.8|610.4|619.12|616.72|609.56|607.16|0
1651155000000|2022-04-28 14:10:00|611.85|609.45|612.23|609.83|617.2|614.8|609.94|607.54|0
1651155300000|2022-04-28 14:15:00|612.8|610.4|604.42|602.02|616.82|614.42|604.42|602.02|0
1651155600000|2022-04-28 14:20:00|604.8|602.4|609.55|607.15|609.94|607.54|604.23|601.83|0
1651155900000|2022-04-28 14:25:00|609.94|607.54|620.1|617.7|620.58|618.18|609.74|607.34|0
1651156200000|2022-04-28 14:30:00|620.87|618.47|624.71|622.31|625.09|622.69|619.14|616.74|0
1651156500000|2022-04-28 14:35:00|625.29|622.89|622.59|620.19|625.29|622.89|619.13|616.73|0
1651156800000|2022-04-28 14:40:00|622.78|620.38|621.82|619.42|627.6|625.2|621.63|619.23|0
1651157100000|2022-04-28 14:45:00|622.4|620|621.92|619.52|623.16|620.76|617.98|615.58|0
1651157400000|2022-04-28 14:50:00|622.01|619.61|620.96|618.56|626.05|623.65|619.13|616.73|0
1651157700000|2022-04-28 14:55:00|620.28|617.88|615.21|612.81|620.66|618.26|613.01|610.61|0
1651158000000|2022-04-28 15:00:00|614.63|612.23|611.67|609.27|615.87|613.47|610.06|607.66|0
1651158300000|2022-04-28 15:05:00|610.91|608.51|604.45|602.05|613.01|610.61|603.13|600.73|0
1651158600000|2022-04-28 15:10:00|604.26|601.86|603.12|600.72|606.16|603.76|603.12|600.72|0
1651158900000|2022-04-28 15:15:00|601.23|598.83|600.29|597.89|604.83|602.43|599.72|597.32|0
1651159200000|2022-04-28 15:20:00|600.1|597.7|603.5|601.1|605.02|602.62|599.72|597.32|0
1651159500000|2022-04-28 15:25:00|602.93|600.53|601.68|599.28|604.04|601.64|598.66|596.26|0
1651159800000|2022-04-28 15:30:00|600.63|598.23|597.79|595.39|603.87|601.47|597.22|594.82|0
1651160100000|2022-04-28 15:35:00|597.6|595.2|604.82|602.42|604.92|602.52|597.41|595.01|0
1651160400000|2022-04-28 15:40:00|605.01|602.61|607.1|604.7|607.1|604.7|602.72|600.32|0
1651160700000|2022-04-28 15:45:00|606.91|604.51|607.29|604.89|610.55|608.15|606.34|603.94|0
1651161000000|2022-04-28 15:50:00|607.49|605.09|603.2|600.8|609.01|606.61|600.63|598.23|0
1651161300000|2022-04-28 15:55:00|603.29|600.89|602.62|600.22|606.91|604.51|602.34|599.94|0
1651161600000|2022-04-28 16:00:00|603.1|600.7|600.77|598.37|606.28|603.88|600.01|597.61|0
1651161900000|2022-04-28 16:05:00|600.96|598.56|604|601.6|607.24|604.84|600.96|598.56|0
1651162200000|2022-04-28 16:10:00|603.62|601.22|597.55|595.15|604.38|601.98|597.55|595.15|0
1651162500000|2022-04-28 16:15:00|596.79|594.39|592.26|589.86|597.74|595.34|592.07|589.67|0
1651162800000|2022-04-28 16:20:00|592.07|589.67|587.62|585.22|593.2|590.8|586.68|584.28|0
1651163100000|2022-04-28 16:25:00|587.43|585.03|581.99|579.59|587.43|585.03|581.99|579.59|0
1651163400000|2022-04-28 16:30:00|581.05|578.65|578.86|575.98|582.74|580.34|578.61|575.49|0
1651163700000|2022-04-28 16:35:00|578.49|575.61|576.25|573.37|579.77|576.89|575.14|572.26|0
1651164000000|2022-04-28 16:40:00|576.07|573.19|570.87|567.99|576.07|573.19|570.87|567.99|0
1651164300000|2022-04-28 16:45:00|570.5|567.62|566.99|564.11|570.5|567.62|563.12|560.24|0
1651164600000|2022-04-28 16:50:00|566.8|563.92|566.43|563.55|571.24|568.36|566.25|563.37|0
1651164900000|2022-04-28 16:55:00|566.99|564.11|564.03|561.15|568.83|565.95|563.76|560.88|0
1651165200000|2022-04-28 17:00:00|563.3|560.42|562.01|559.13|566.25|563.37|561.64|558.76|0
1651165500000|2022-04-28 17:05:00|562.19|559.31|558.89|556.01|564.22|561.34|557.97|555.09|0
1651165800000|2022-04-28 17:10:00|559.07|556.19|552.85|549.97|559.07|556.19|552.31|549.43|0
1651166100000|2022-04-28 17:15:00|553.22|550.34|553.94|551.06|557.42|554.54|551.76|548.88|0
1651166400000|2022-04-28 17:20:00|554.13|551.25|557.89|555.01|559.9|557.02|552.42|549.54|0
1651166700000|2022-04-28 17:25:00|557.52|554.64|554.96|552.08|557.89|555.01|553.87|550.99|0
1651167000000|2022-04-28 17:30:00|555.15|552.27|554.96|552.08|558.71|555.83|553.32|550.44|0
1651167300000|2022-04-28 17:35:00|554.78|551.9|550.78|547.9|556.24|553.36|550.41|547.53|0
1651167600000|2022-04-28 17:40:00|550.41|547.53|554.23|551.35|557.7|554.82|549.69|546.81|0
1651167900000|2022-04-28 17:45:00|554.6|551.72|551.14|548.26|555.69|552.81|550.05|547.17|0
1651168200000|2022-04-28 17:50:00|550.95|548.07|556.07|553.19|556.78|553.9|550.95|548.07|0
1651168500000|2022-04-28 17:55:00|555.89|553.01|553.1|550.7|557.53|554.65|552.73|550.33|0
1651168800000|2022-04-28 18:00:00|552.92|550.52|551.82|549.42|554.19|551.79|551.1|548.7|0
1651169100000|2022-04-28 18:05:00|552.01|549.61|553.46|551.06|555.46|553.06|551.64|549.24|0
1651169400000|2022-04-28 18:10:00|553.28|550.88|554.18|551.78|554.37|551.97|550.55|548.15|0
1651169700000|2022-04-28 18:15:00|553.82|551.42|551.82|549.42|556.19|553.79|551.82|549.42|0
1651170000000|2022-04-28 18:20:00|552|549.6|549.82|547.42|554.36|551.96|549.82|547.42|0
1651170300000|2022-04-28 18:25:00|549.64|547.24|550.55|548.15|552.54|550.14|549.64|547.24|0
1651170600000|2022-04-28 18:30:00|550.36|547.96|550.91|548.51|553.27|550.87|548.73|546.33|0
1651170900000|2022-04-28 18:35:00|550.54|548.14|548.55|546.15|551.27|548.87|547.65|545.25|0
1651171200000|2022-04-28 18:40:00|548.37|545.97|544.57|542.17|548.37|545.97|544.39|541.99|0
1651171500000|2022-04-28 18:45:00|544.39|541.99|541.87|539.47|547.02|544.62|541.87|539.47|0
1651171800000|2022-04-28 18:50:00|541.69|539.29|545.1|542.7|545.1|542.7|539.18|536.78|0
1651172100000|2022-04-28 18:55:00|545.46|543.06|542.58|540.18|546|543.6|542.4|540|0
1651172400000|2022-04-28 19:00:00|543.48|541.08|542.49|540.09|545.46|543.06|540.25|537.85|0
1651172700000|2022-04-28 19:05:00|542.58|540.18|540.58|537.7|542.58|540.18|539.59|536.71|0
1651173000000|2022-04-28 19:10:00|540.67|537.79|543.27|540.39|544.44|541.56|540.67|537.79|0
1651173300000|2022-04-28 19:15:00|543.54|540.66|540.53|537.65|544.62|541.74|540.53|537.65|0
1651173600000|2022-04-28 19:20:00|540.35|537.47|537.72|534.84|541.42|538.54|537.36|534.48|0
1651173900000|2022-04-28 19:25:00|538.25|535.37|543.61|540.73|543.61|540.73|537.9|535.02|0
1651174200000|2022-04-28 19:30:00|543.79|540.91|549.26|546.38|549.8|546.92|542.9|540.02|0
1651174500000|2022-04-28 19:35:00|549.08|546.2|550.52|547.64|553.22|550.34|547.28|544.4|0
1651174800000|2022-04-28 19:40:00|550.7|547.82|553.04|550.16|553.94|551.06|546.21|543.33|0
1651175100000|2022-04-28 19:45:00|553.58|550.7|553.99|551.11|557.06|554.18|549.26|546.38|0
1651175400000|2022-04-28 19:50:00|556.33|553.45|556.15|553.27|559.95|557.07|554.71|551.83|0
1651175700000|2022-04-28 19:55:00|556.87|553.99|551.1|548.22|562.54|559.66|551.1|548.22|0
1651176000000|2022-04-28 20:00:00|554.34|551.46|565.06|562.18|573.49|570.61|550.74|547.86|0
1651176300000|2022-04-28 20:05:00|565.42|562.54|568.92|566.04|570.2|567.32|560.78|557.9|0
1651176600000|2022-04-28 20:10:00|570.02|567.14|571.86|568.98|572.41|569.53|565.99|563.11|0
1651176900000|2022-04-28 20:15:00|570.44|567.08|571.09|567.73|573.93|570.57|569.71|566.35|0
1651177200000|2022-04-28 20:20:00|570.99|567.63|568.7|565.34|572.83|569.47|566.32|562.96|0
1651177500000|2022-04-28 20:25:00|568.52|565.16|567.6|564.24|570.44|567.08|566.78|563.42|0
1651177800000|2022-04-28 20:30:00|567.32|563.96|557.41|553.49|567.32|563.96|549.19|545.83|0
1651178100000|2022-04-28 20:35:00|557.14|553.22|560.4|556.48|561.13|557.21|554.25|550.33|0
1651178400000|2022-04-28 20:40:00|560.31|556.39|559.17|555.25|562.59|558.67|558.26|554.34|0
1651178700000|2022-04-28 20:45:00|559.45|555.53|569.87|565.95|570.24|566.32|559.27|555.35|0
1651179000000|2022-04-28 20:50:00|569.78|565.86|566.92|564.12|570.51|566.7|566.56|563.76|0
1651179300000|2022-04-28 20:55:00|567.29|564.49|567.66|564.86|568.85|566.05|564.08|561.28|0
1651179600000|2022-04-28 21:00:00|567.98|565.18|569.82|567.02|570.66|567.86|565.98|563.18|0
1651179900000|2022-04-28 21:05:00|569.85|567.05|572.05|569.25|572.61|569.81|569.61|566.81|0
1651180200000|2022-04-28 21:10:00|572.08|569.28|575.98|573.18|575.98|573.18|570.31|567.51|0
1651180500000|2022-04-28 21:15:00|575.89|573.09|576.48|573.68|577|574.2|574.92|572.12|0
1651180800000|2022-04-28 21:20:00|576.25|573.45|583.82|581.02|586.29|583.49|576.08|573.28|0
1651181100000|2022-04-28 21:25:00|583.79|580.99|581.73|578.93|584.77|581.97|580.32|577.52|0
1651181400000|2022-04-28 21:30:00|581.71|578.91|581.85|579.05|582.99|580.19|581.3|578.5|0
1651181700000|2022-04-28 21:35:00|581.74|578.94|581.58|578.78|583.07|580.27|581.58|578.78|0
1651182000000|2022-04-28 21:40:00|581.52|578.72|581.76|578.96|581.76|578.96|579.11|576.31|0
1651182300000|2022-04-28 21:45:00|582.04|579.24|577.47|574.67|582.04|579.24|577.05|574.25|0
1651182600000|2022-04-28 21:50:00|577.5|574.7|576.92|574.12|577.94|575.14|576.13|573.33|0
1651182900000|2022-04-28 21:55:00|576.99|574.19|576.66|573.86|577.18|574.38|575.05|572.25|0
1651183200000|2022-04-28 22:00:00|581.5|578.7|577.6|574.8|585.97|583.17|577.41|574.61|0
1651183500000|2022-04-28 22:05:00|577.69|574.89|577.13|574.33|578.43|575.63|576.02|573.22|0
1651183800000|2022-04-28 22:10:00|577.31|574.51|576.39|573.59|579.08|576.28|575.19|572.39|0
1651184100000|2022-04-28 22:15:00|575.65|572.85|575.19|572.39|575.83|573.03|573.8|571|0
1651184400000|2022-04-28 22:20:00|575.27|572.47|575.46|572.66|575.83|573.03|572.69|569.89|0
1651184700000|2022-04-28 22:25:00|575.27|572.47|576.29|573.49|578.05|575.25|574.9|572.1|0
1651185000000|2022-04-28 22:30:00|576.38|573.58|575.27|572.47|576.48|573.68|573.61|570.81|0
1651185300000|2022-04-28 22:35:00|575.45|572.65|576.38|573.58|576.75|573.95|575.45|572.65|0
1651185600000|2022-04-28 22:40:00|576.56|573.76|578.97|576.17|580.09|577.29|576.19|573.39|0
1651185900000|2022-04-28 22:45:00|579.53|576.73|579.53|576.73|580.08|577.28|578.23|575.43|0
1651186200000|2022-04-28 22:50:00|579.62|576.82|580.27|577.47|580.83|578.03|579.34|576.54|0
1651186500000|2022-04-28 22:55:00|580.08|577.28|578.78|575.98|580.27|577.47|578.6|575.8|0
1651186800000|2022-04-28 23:00:00|578.6|575.8|579.89|577.09|580.55|577.75|578.6|575.8|0
1651187100000|2022-04-28 23:05:00|580.08|577.28|579.33|576.53|580.55|577.75|579.33|576.53|0
1651187400000|2022-04-28 23:10:00|579.43|576.63|579.15|576.35|579.89|577.09|578.78|575.98|0
1651187700000|2022-04-28 23:15:00|579.52|576.72|576.74|573.94|580.08|577.28|576.46|573.66|0
1651188000000|2022-04-28 23:20:00|576.92|574.12|578.21|575.41|578.3|575.5|575.99|573.19|0
1651188300000|2022-04-28 23:25:00|578.02|575.22|577.93|575.13|578.76|575.96|577.84|575.04|0
1651188600000|2022-04-28 23:30:00|578.02|575.22|579.41|576.61|579.68|576.88|577.28|574.48|0
1651188900000|2022-04-28 23:35:00|579.5|576.7|580.24|577.44|580.7|577.9|578.94|576.14|0
1651189200000|2022-04-28 23:40:00|580.05|577.25|580.61|577.81|581.16|578.36|580.05|577.25|0
1651189500000|2022-04-28 23:45:00|580.42|577.62|580.05|577.25|580.98|578.18|580.05|577.25|0
1651189800000|2022-04-28 23:50:00|580.23|577.43|579.77|576.97|580.6|577.8|579.68|576.88|0
1651190100000|2022-04-28 23:55:00|579.68|576.88|580.05|577.25|580.42|577.62|579.68|576.88|0
1651190400000|2022-04-29 00:00:00|579.86|577.06|579.22|576.42|580.23|577.43|578.93|576.13|0
1651190700000|2022-04-29 00:05:00|579.3|576.5|578.38|575.58|579.3|576.5|578.29|575.49|0
1651191000000|2022-04-29 00:10:00|578.47|575.67|575.79|572.99|578.56|575.76|575.61|572.81|0
1651191300000|2022-04-29 00:15:00|575.61|572.81|573.58|570.78|575.61|572.81|572.75|569.95|0
1651191600000|2022-04-29 00:20:00|573.39|570.59|570.82|568.02|573.39|570.59|570.63|567.83|0
1651191900000|2022-04-29 00:25:00|571|568.2|570.63|567.83|571.19|568.39|569.81|567.01|0
1651192200000|2022-04-29 00:30:00|570.45|567.65|570.25|567.45|571.18|568.38|569.52|566.72|0
1651192500000|2022-04-29 00:35:00|570.16|567.36|570.62|567.82|570.8|568|569.15|566.35|0
1651192800000|2022-04-29 00:40:00|570.43|567.63|571.54|568.74|572|569.2|570.43|567.63|0
1651193100000|2022-04-29 00:45:00|571.72|568.92|571.54|568.74|572.09|569.29|571.17|568.37|0
1651193400000|2022-04-29 00:50:00|571.45|568.65|572.09|569.29|572.27|569.47|570.25|567.45|0
1651193700000|2022-04-29 00:55:00|572.27|569.47|570.24|567.44|572.46|569.66|570.06|567.26|0
1651194000000|2022-04-29 01:00:00|570.16|567.36|571.16|568.36|571.16|568.36|569.51|566.71|0
1651194300000|2022-04-29 01:05:00|570.98|568.18|569.78|566.98|570.98|568.18|569.5|566.7|0
1651194600000|2022-04-29 01:10:00|569.69|566.89|570.05|567.25|570.61|567.81|568.95|566.15|0
1651194900000|2022-04-29 01:15:00|569.87|567.07|566.75|563.95|570.24|567.44|566.2|563.4|0
1651195200000|2022-04-29 01:20:00|566.66|563.86|567.29|564.49|568.77|565.97|566.38|563.58|0
1651195500000|2022-04-29 01:25:00|567.21|564.41|565.46|562.66|567.29|564.49|563.99|561.19|0
1651195800000|2022-04-29 01:30:00|565.19|562.39|563.08|560.28|565.28|562.48|562.35|559.55|0
1651196100000|2022-04-29 01:35:00|562.9|560.1|561.98|559.18|562.99|560.19|561.43|558.63|0
1651196400000|2022-04-29 01:40:00|561.8|559|560.7|557.9|562.16|559.36|559.61|556.81|0
1651196700000|2022-04-29 01:45:00|560.52|557.72|560.88|558.08|561.43|558.63|559.97|557.17|0
1651197000000|2022-04-29 01:50:00|560.98|558.18|561.61|558.81|562.16|559.36|560.52|557.72|0
1651197300000|2022-04-29 01:55:00|561.52|558.72|562.16|559.36|562.16|559.36|560.88|558.08|0
1651197600000|2022-04-29 02:00:00|562.25|559.45|561.52|558.72|562.34|559.54|561.24|558.44|0
1651197900000|2022-04-29 02:05:00|561.61|558.81|561.24|558.44|562.34|559.54|561.06|558.26|0
1651198200000|2022-04-29 02:10:00|561.06|558.26|563.25|560.45|563.43|560.63|560.33|557.53|0
1651198500000|2022-04-29 02:15:00|563.07|560.27|563.06|560.26|563.34|560.54|562.33|559.53|0
1651198800000|2022-04-29 02:20:00|562.79|559.99|562.61|559.81|563.43|560.63|562.51|559.71|0
1651199100000|2022-04-29 02:25:00|562.7|559.9|563.06|560.26|564.71|561.91|562.7|559.9|0
1651199400000|2022-04-29 02:30:00|563.24|560.44|565.17|562.37|565.44|562.64|563.24|560.44|0
1651199700000|2022-04-29 02:35:00|565.07|562.27|566.35|563.55|566.54|563.74|564.34|561.54|0
1651200000000|2022-04-29 02:40:00|566.54|563.74|566.17|563.37|567.64|564.84|565.99|563.19|0
1651200300000|2022-04-29 02:45:00|565.99|563.19|565.07|562.27|565.99|563.19|564.34|561.54|0
1651200600000|2022-04-29 02:50:00|564.88|562.08|564.25|561.45|564.88|562.08|563.7|560.9|0
1651200900000|2022-04-29 02:55:00|563.97|561.17|564.88|562.08|565.43|562.63|563.51|560.71|0
1651201200000|2022-04-29 03:00:00|564.7|561.9|564.33|561.53|564.7|561.9|563.88|561.08|0
1651201500000|2022-04-29 03:05:00|564.51|561.71|565.06|562.26|565.61|562.81|564.33|561.53|0
1651201800000|2022-04-29 03:10:00|565.24|562.44|566.34|563.54|567.26|564.46|565.06|562.26|0
1651202100000|2022-04-29 03:15:00|565.98|563.18|563.96|561.16|566.71|563.91|563.59|560.79|0
1651202400000|2022-04-29 03:20:00|563.78|560.98|565.79|562.99|565.79|562.99|563.59|560.79|0
1651202700000|2022-04-29 03:25:00|565.7|562.9|563.04|560.24|565.97|563.17|562.13|559.33|0
1651203000000|2022-04-29 03:30:00|562.95|560.15|562.77|559.97|563.32|560.52|562.22|559.42|0
1651203300000|2022-04-29 03:35:00|562.49|559.69|564.5|561.7|564.96|562.16|562.49|559.69|0
1651203600000|2022-04-29 03:40:00|564.32|561.52|564.14|561.34|565.6|562.8|563.77|560.97|0
1651203900000|2022-04-29 03:45:00|564.32|561.52|564.5|561.7|564.6|561.8|563.04|560.24|0
1651204200000|2022-04-29 03:50:00|564.41|561.61|565.96|563.16|566.15|563.35|562.67|559.87|0
1651204500000|2022-04-29 03:55:00|565.78|562.98|563.86|561.06|567.06|564.26|563.58|560.78|0
1651204800000|2022-04-29 04:00:00|563.76|560.96|564.86|562.06|565.14|562.34|562.48|559.68|0
1651205100000|2022-04-29 04:05:00|564.96|562.16|564.41|561.61|565.59|562.79|564.22|561.42|0
1651205400000|2022-04-29 04:10:00|564.49|561.69|564.86|562.06|565.14|562.34|564.22|561.42|0
1651205700000|2022-04-29 04:15:00|564.95|562.15|564.59|561.79|565.22|562.42|564.31|561.51|0
1651206000000|2022-04-29 04:20:00|564.67|561.87|564.85|562.05|565.04|562.24|563.94|561.14|0
1651206300000|2022-04-29 04:25:00|564.77|561.97|564.4|561.6|564.95|562.15|564.03|561.23|0
1651206600000|2022-04-29 04:30:00|564.49|561.69|563.75|560.95|564.77|561.97|563.39|560.59|0
1651206900000|2022-04-29 04:35:00|563.94|561.14|564.48|561.68|564.67|561.87|563.48|560.68|0
1651207200000|2022-04-29 04:40:00|564.4|561.6|563.93|561.13|564.67|561.87|563.75|560.95|0
1651207500000|2022-04-29 04:45:00|564.12|561.32|563.38|560.58|564.85|562.05|563.38|560.58|0
1651207800000|2022-04-29 04:50:00|563.2|560.4|563.38|560.58|564.66|561.86|562.83|560.03|0
1651208100000|2022-04-29 04:55:00|563.29|560.49|562.65|559.85|563.56|560.76|562.1|559.3|0
1651208400000|2022-04-29 05:00:00|562.83|560.03|559.18|556.38|562.83|560.03|558.63|555.83|0
1651208700000|2022-04-29 05:05:00|559|556.2|558.18|555.38|559.36|556.56|557.72|554.92|0
1651209000000|2022-04-29 05:10:00|558.27|555.47|558.63|555.83|559.18|556.38|557.9|555.1|0
1651209300000|2022-04-29 05:15:00|558.45|555.65|560.09|557.29|560.27|557.47|558.45|555.65|0
1651209600000|2022-04-29 05:20:00|559.9|557.1|561.36|558.56|563.19|560.39|559.72|556.92|0
1651209900000|2022-04-29 05:25:00|561.54|558.74|560.63|557.83|561.73|558.93|560.45|557.65|0
1651210200000|2022-04-29 05:30:00|560.45|557.65|560.36|557.56|561.54|558.74|559.54|556.74|0
1651210500000|2022-04-29 05:35:00|560.45|557.65|559.17|556.37|560.63|557.83|558.62|555.82|0
1651210800000|2022-04-29 05:40:00|558.99|556.19|559.71|556.91|560.08|557.28|558.8|556|0
1651211100000|2022-04-29 05:45:00|559.35|556.55|559.89|557.09|559.99|557.19|558.98|556.18|0
1651211400000|2022-04-29 05:50:00|560.08|557.28|562.27|559.47|562.54|559.74|559.89|557.09|0
1651211700000|2022-04-29 05:55:00|562.63|559.83|560.8|558|563.54|560.74|560.62|557.82|0
1651212000000|2022-04-29 06:00:00|560.99|558.19|559.07|556.27|563.73|560.93|559.07|556.27|0
1651212300000|2022-04-29 06:05:00|558.8|556|556.79|553.99|558.98|556.18|555.52|552.72|0
1651212600000|2022-04-29 06:10:00|557.16|554.36|559.89|557.09|561.16|558.36|557.16|554.36|0
1651212900000|2022-04-29 06:15:00|559.7|556.9|559.34|556.54|561.26|558.46|557.52|554.72|0
1651213200000|2022-04-29 06:20:00|559.52|556.72|557.33|554.53|560.43|557.63|556.7|553.9|0
1651213500000|2022-04-29 06:25:00|557.7|554.9|557.15|554.35|558.79|555.99|556.43|553.63|0
1651213800000|2022-04-29 06:30:00|557.25|554.45|556.06|553.26|558.24|555.44|555.33|552.53|0
1651214100000|2022-04-29 06:35:00|555.97|553.17|555.15|552.35|556.06|553.26|554.06|551.26|0
1651214400000|2022-04-29 06:40:00|555.51|552.71|555.24|552.44|556.42|553.62|554.88|552.08|0
1651214700000|2022-04-29 06:45:00|555.33|552.53|557.15|554.35|557.33|554.53|554.42|551.62|0
1651215000000|2022-04-29 06:50:00|556.96|554.16|559.33|556.53|559.69|556.89|556.6|553.8|0
1651215300000|2022-04-29 06:55:00|559.69|556.89|561.51|558.71|562.51|559.71|558.78|555.98|0
1651215600000|2022-04-29 07:00:00|561.78|558.98|565.9|563.1|567.63|564.83|561.15|558.35|0
1651215900000|2022-04-29 07:05:00|565.98|563.58|565.91|563.51|569.94|567.54|565.73|563.33|0
1651216200000|2022-04-29 07:10:00|566|563.6|569.02|566.62|569.57|567.17|565.36|562.96|0
1651216500000|2022-04-29 07:15:00|569.12|566.72|566.87|564.47|569.39|566.99|565.4|563|0
1651216800000|2022-04-29 07:20:00|566.78|564.38|564.85|562.45|566.78|564.38|563.11|560.71|0
1651217100000|2022-04-29 07:25:00|565.03|562.63|564.66|562.26|567.51|565.11|563.02|560.62|0
1651217400000|2022-04-29 07:30:00|564.58|562.18|562.65|560.25|564.58|562.18|561.55|559.15|0
1651217700000|2022-04-29 07:35:00|562.74|560.34|560.73|558.33|562.74|560.34|559.36|556.96|0
1651218000000|2022-04-29 07:40:00|560.64|558.24|560.72|558.32|563.85|561.45|559.71|557.31|0
1651218300000|2022-04-29 07:45:00|560.99|558.59|559.44|557.04|562.45|560.05|558.8|556.4|0
1651218600000|2022-04-29 07:50:00|559.34|556.94|559.89|557.49|562.36|559.96|557.25|554.85|0
1651218900000|2022-04-29 07:55:00|559.98|557.58|561.71|559.31|562.72|560.32|559.43|557.03|0
1651219200000|2022-04-29 08:00:00|561.35|558.95|559.7|557.3|562.81|560.41|559.16|556.76|0
1651219500000|2022-04-29 08:05:00|559.34|556.94|560.43|558.03|562.26|559.86|558.24|555.84|0
1651219800000|2022-04-29 08:10:00|560.25|557.85|559.98|557.58|560.8|558.4|559.15|556.75|0
1651220100000|2022-04-29 08:15:00|560.06|557.66|561.17|558.77|561.17|558.77|558.42|556.02|0
1651220400000|2022-04-29 08:20:00|561.36|558.96|563.73|561.33|563.73|561.33|561.17|558.77|0
1651220700000|2022-04-29 08:25:00|563.64|561.24|559.71|557.31|566.11|563.71|559.71|557.31|0
1651221000000|2022-04-29 08:30:00|559.89|557.49|563.82|561.42|563.82|561.42|559.71|557.31|0
1651221300000|2022-04-29 08:35:00|564.01|561.61|567.03|564.63|567.03|564.63|562.81|560.41|0
1651221600000|2022-04-29 08:40:00|566.84|564.44|567.39|564.99|567.94|565.54|564.82|562.42|0
1651221900000|2022-04-29 08:45:00|567.94|565.54|564.64|562.24|567.94|565.54|563.72|561.32|0
1651222200000|2022-04-29 08:50:00|565.01|562.61|565.92|563.52|566.65|564.25|564.37|561.97|0
1651222500000|2022-04-29 08:55:00|566.02|563.62|566.29|563.89|567.57|565.17|565.55|563.15|0
1651222800000|2022-04-29 09:00:00|566.2|563.8|567.2|564.8|568.3|565.9|566.2|563.8|0
1651223100000|2022-04-29 09:05:00|566.75|564.35|570.69|568.29|571.43|569.03|566.75|564.35|0
1651223400000|2022-04-29 09:10:00|570.51|568.11|571.25|568.85|571.43|569.03|569.77|567.37|0
1651223700000|2022-04-29 09:15:00|571.06|568.66|570.88|568.48|572.72|570.32|570.51|568.11|0
1651224000000|2022-04-29 09:20:00|571.06|568.66|569.86|567.46|571.98|569.58|568.48|566.08|0
1651224300000|2022-04-29 09:25:00|570.23|567.83|573.09|570.69|573.82|571.42|570.14|567.74|0
1651224600000|2022-04-29 09:30:00|573.45|571.05|573.08|570.68|574.56|572.16|570.87|568.47|0
1651224900000|2022-04-29 09:35:00|573|570.6|571.7|569.3|574.01|571.61|571.42|569.02|0
1651225200000|2022-04-29 09:40:00|571.79|569.39|573.27|570.87|574.66|572.26|571.61|569.21|0
1651225500000|2022-04-29 09:45:00|573.36|570.96|573.08|570.68|574.56|572.16|572.71|570.31|0
1651225800000|2022-04-29 09:50:00|573.26|570.86|575.11|572.71|575.3|572.9|572.16|569.76|0
1651226100000|2022-04-29 09:55:00|574.93|572.53|573.26|570.86|575.48|573.08|572.89|570.49|0
1651226400000|2022-04-29 10:00:00|573.17|570.77|570.22|567.82|573.54|571.14|569.02|566.62|0
1651226700000|2022-04-29 10:05:00|570.31|567.91|570.68|568.28|571.97|569.57|570.31|567.91|0
1651227000000|2022-04-29 10:10:00|570.86|568.46|572.89|570.49|574.28|571.88|570.86|568.46|0
1651227300000|2022-04-29 10:15:00|573.07|570.67|573.07|570.67|573.81|571.41|571.04|568.64|0
1651227600000|2022-04-29 10:20:00|573.17|570.77|575.1|572.7|575.29|572.89|573.07|570.67|0
1651227900000|2022-04-29 10:25:00|574.55|572.15|577.14|574.74|578.25|575.85|574.36|571.96|0
1651228200000|2022-04-29 10:30:00|577.23|574.83|576.39|573.99|578.25|575.85|575.65|573.25|0
1651228500000|2022-04-29 10:35:00|576.76|574.36|577.97|575.57|578.43|576.03|576.39|573.99|0
1651228800000|2022-04-29 10:40:00|578.06|575.66|580.46|578.06|580.82|578.42|576.95|574.55|0
1651229100000|2022-04-29 10:45:00|580.65|578.25|580.65|578.25|581.39|578.99|579.53|577.13|0
1651229400000|2022-04-29 10:50:00|580.83|578.43|578.98|576.58|580.83|578.43|578.42|576.02|0
1651229700000|2022-04-29 10:55:00|579.16|576.76|580.46|578.06|582.13|579.73|578.79|576.39|0
1651230000000|2022-04-29 11:00:00|580.27|577.87|580.64|578.24|582.41|580.01|578.23|575.83|0
1651230300000|2022-04-29 11:05:00|580.46|578.06|579.44|577.04|580.83|578.43|578.79|576.39|0
1651230600000|2022-04-29 11:10:00|579.34|576.94|582.04|579.64|583.24|580.84|579.34|576.94|0
1651230900000|2022-04-29 11:15:00|582.13|579.73|579.34|576.94|582.31|579.91|579.15|576.75|0
1651231200000|2022-04-29 11:20:00|579.43|577.03|578.22|575.82|579.89|577.49|577.85|575.45|0
1651231500000|2022-04-29 11:25:00|578.14|575.74|579.15|576.75|580.45|578.05|577.11|574.71|0
1651231800000|2022-04-29 11:30:00|579.25|576.85|581.84|579.44|581.93|579.53|577.67|575.27|0
1651232100000|2022-04-29 11:35:00|581.93|579.53|581.66|579.26|583.14|580.74|581.56|579.16|0
1651232400000|2022-04-29 11:40:00|582.12|579.72|583.23|580.83|584.35|581.95|581.74|579.34|0
1651232700000|2022-04-29 11:45:00|583.33|580.93|583.79|581.39|584.35|581.95|581.47|579.07|0
1651233000000|2022-04-29 11:50:00|583.89|581.49|584.07|581.67|586.03|583.63|583.79|581.39|0
1651233300000|2022-04-29 11:55:00|584.16|581.76|583.23|580.83|584.16|581.76|581.18|578.78|0
1651233600000|2022-04-29 12:00:00|583.32|580.92|581.55|579.15|583.97|581.57|581|578.6|0
1651233900000|2022-04-29 12:05:00|581.37|578.97|579.42|577.02|582.48|580.08|579.14|576.74|0
1651234200000|2022-04-29 12:10:00|579.32|576.92|579.69|577.29|581.55|579.15|579.14|576.74|0
1651234500000|2022-04-29 12:15:00|579.51|577.11|577.47|575.07|579.88|577.48|577.28|574.88|0
1651234800000|2022-04-29 12:20:00|577.28|574.88|572.48|570.08|577.65|575.25|572.29|569.89|0
1651235100000|2022-04-29 12:25:00|572.29|569.89|572.84|570.44|574.14|571.74|572.29|569.89|0
1651235400000|2022-04-29 12:30:00|573.03|570.63|577.83|575.43|580.9|578.5|573.03|570.63|0
1651235700000|2022-04-29 12:35:00|578.02|575.62|582.47|580.07|584.52|582.12|578.02|575.62|0
1651236000000|2022-04-29 12:40:00|582.29|579.89|578.76|576.36|583.03|580.63|577.64|575.24|0
1651236300000|2022-04-29 12:45:00|578.57|576.17|576.16|573.76|579.87|577.47|574.87|572.47|0
1651236600000|2022-04-29 12:50:00|577.09|574.69|577.64|575.24|578.11|575.71|575.24|572.84|0
1651236900000|2022-04-29 12:55:00|577.83|575.43|581.91|579.51|581.91|579.51|576.9|574.5|0
1651237200000|2022-04-29 13:00:00|582.46|580.06|582.75|580.35|583.4|581|580.23|577.83|0
1651237500000|2022-04-29 13:05:00|582.84|580.44|588.06|585.66|588.24|585.84|582.46|580.06|0
1651237800000|2022-04-29 13:10:00|588.24|585.84|589.93|587.53|590.49|588.09|587.31|584.91|0
1651238100000|2022-04-29 13:15:00|589.74|587.34|587.31|584.91|590.49|588.09|586.56|584.16|0
1651238400000|2022-04-29 13:20:00|587.87|585.47|581.71|579.31|588.24|585.84|580.97|578.57|0
1651238700000|2022-04-29 13:25:00|581.81|579.41|581.71|579.31|583.57|581.17|580.6|578.2|0
1651239000000|2022-04-29 13:30:00|581.44|579.04|575.59|573.19|586.06|583.66|573.56|571.16|0
1651239300000|2022-04-29 13:35:00|575.41|573.01|580.78|578.38|583.2|580.8|572.09|569.69|0
1651239600000|2022-04-29 13:40:00|580.22|577.82|587.86|585.46|587.96|585.56|576.7|574.3|0
1651239900000|2022-04-29 13:45:00|586.92|584.52|582.82|580.42|588.79|586.39|580.96|578.56|0
1651240200000|2022-04-29 13:50:00|583.19|580.79|580.41|578.01|586.18|583.78|579.29|576.89|0
1651240500000|2022-04-29 13:55:00|579.11|576.71|563.52|561.12|579.11|576.71|562.32|559.92|0
1651240800000|2022-04-29 14:00:00|563.33|560.93|568.76|566.36|569.31|566.91|562.5|560.1|0
1651241100000|2022-04-29 14:05:00|568.94|566.54|572.45|570.05|575.6|573.2|568.02|565.62|0
1651241400000|2022-04-29 14:10:00|572.08|569.68|573.74|571.34|575.79|573.39|569.12|566.72|0
1651241700000|2022-04-29 14:15:00|574.12|571.72|588.11|585.71|589.42|587.02|568.75|566.35|0
1651242000000|2022-04-29 14:20:00|588.86|586.46|591.11|588.71|593.19|590.79|586.61|584.21|0
1651242300000|2022-04-29 14:25:00|591.4|589|597.34|594.94|598.48|596.08|589.8|587.4|0
1651242600000|2022-04-29 14:30:00|598.48|596.08|598.65|596.25|598.67|596.27|592.56|590.16|0
1651242900000|2022-04-29 14:35:00|598.08|595.68|598.17|595.77|602.82|600.42|596.75|594.35|0
1651243200000|2022-04-29 14:40:00|598.08|595.68|599.78|597.38|603.2|600.8|597.51|595.11|0
1651243500000|2022-04-29 14:45:00|599.97|597.57|604.15|601.75|604.54|602.14|599.78|597.38|0
1651243800000|2022-04-29 14:50:00|603.77|601.37|602.25|599.85|606.25|603.85|601.49|599.09|0
1651244100000|2022-04-29 14:55:00|602.06|599.66|600.16|597.76|603.58|601.18|599.21|596.81|0
1651244400000|2022-04-29 15:00:00|601.11|598.71|602.06|599.66|606.25|603.85|600.92|598.52|0
1651244700000|2022-04-29 15:05:00|602.44|600.04|603.2|600.8|603.96|601.56|596.93|594.53|0
1651245000000|2022-04-29 15:10:00|603.1|600.7|603.39|600.99|608.73|606.33|601.48|599.08|0
1651245300000|2022-04-29 15:15:00|604.53|602.13|601.67|599.27|605.48|603.08|601.29|598.89|0
1651245600000|2022-04-29 15:20:00|601.1|598.7|600.06|597.66|604.72|602.32|597.87|595.47|0
1651245900000|2022-04-29 15:25:00|599.96|597.56|599.2|596.8|603|600.6|598.25|595.85|0
1651246200000|2022-04-29 15:30:00|599.58|597.18|595.98|593.58|600.53|598.13|590.88|588.48|0
1651246500000|2022-04-29 15:35:00|595.6|593.2|598.44|596.04|598.44|596.04|592.95|590.55|0
1651246800000|2022-04-29 15:40:00|599.01|596.61|593.71|591.31|599.77|597.37|593.33|590.93|0
1651247100000|2022-04-29 15:45:00|593.89|591.49|595.22|592.82|595.97|593.57|589.75|587.35|0
1651247400000|2022-04-29 15:50:00|594.84|592.44|594.35|591.95|597.19|594.79|591.4|589|0
1651247700000|2022-04-29 15:55:00|594.16|591.76|601.1|598.7|601.57|599.17|592.83|590.43|0
1651248000000|2022-04-29 16:00:00|601|598.6|610.95|608.55|611.33|608.93|600.62|598.22|0
1651248300000|2022-04-29 16:05:00|611.14|608.74|612.48|610.08|613.45|611.05|609.79|607.39|0
1651248600000|2022-04-29 16:10:00|612.68|610.28|610.56|608.16|613.06|610.66|609.02|606.62|0
1651248900000|2022-04-29 16:15:00|611.14|608.74|613.05|610.65|614.02|611.62|610.56|608.16|0
1651249200000|2022-04-29 16:20:00|612.75|610.35|611.58|609.18|615.42|613.02|610.15|607.75|0
1651249500000|2022-04-29 16:25:00|611.2|608.8|614.27|611.87|616.19|613.79|609.67|607.27|0
1651249800000|2022-04-29 16:30:00|615.23|612.83|616.19|613.79|617.73|615.33|614.08|611.68|0
1651250100000|2022-04-29 16:35:00|616|613.6|615.8|613.4|617.73|615.33|614.27|611.87|0
1651250400000|2022-04-29 16:40:00|616|613.6|620.62|618.22|620.81|618.41|615.42|613.02|0
1651250700000|2022-04-29 16:45:00|620.04|617.64|620.62|618.22|621.2|618.8|618.11|615.71|0
1651251000000|2022-04-29 16:50:00|621|618.6|627.39|624.99|627.39|624.99|620.81|618.41|0
1651251300000|2022-04-29 16:55:00|627|624.6|623.71|621.31|627|624.6|621.97|619.57|0
1651251600000|2022-04-29 17:00:00|624.29|621.89|617.91|615.51|624.29|621.89|616.57|614.17|0
1651251900000|2022-04-29 17:05:00|618.4|616|622.9|620.5|624.26|621.86|618.4|616|0
1651252200000|2022-04-29 17:10:00|623.09|620.69|619.99|617.59|624.06|621.66|619.99|617.59|0
1651252500000|2022-04-29 17:15:00|619.9|617.5|617.67|615.27|620.76|618.36|616.61|614.21|0
1651252800000|2022-04-29 17:20:00|617.86|615.46|613.04|610.64|619.6|617.2|613.04|610.64|0
1651253100000|2022-04-29 17:25:00|613.43|611.03|614.96|612.56|615.35|612.95|609.39|606.99|0
1651253400000|2022-04-29 17:30:00|615.54|613.14|612.46|610.06|615.54|613.14|610.54|608.14|0
1651253700000|2022-04-29 17:35:00|612.85|610.45|612.07|609.67|613.81|611.41|606.7|604.3|0
1651254000000|2022-04-29 17:40:00|611.88|609.48|617.66|615.26|619.4|617|611.69|609.29|0
1651254300000|2022-04-29 17:45:00|618.24|615.84|621.72|619.32|621.92|619.52|617.85|615.45|0
1651254600000|2022-04-29 17:50:00|620.75|618.35|622.11|619.71|622.5|620.1|619.79|617.39|0
1651254900000|2022-04-29 17:55:00|622.88|620.48|622.88|620.48|623.66|621.26|621.14|618.74|0
1651255200000|2022-04-29 18:00:00|623.08|620.68|626.18|623.78|627.35|624.95|622.11|619.71|0
1651255500000|2022-04-29 18:05:00|626.57|624.17|628.73|626.33|628.93|626.53|625.6|623.2|0
1651255800000|2022-04-29 18:10:00|629.12|626.72|627.56|625.16|631.07|628.67|626.01|623.61|0
1651256100000|2022-04-29 18:15:00|627.76|625.36|626.59|624.19|627.76|625.36|621.17|618.77|0
1651256400000|2022-04-29 18:20:00|626.98|624.58|632.04|629.64|632.82|630.42|626.98|624.58|0
1651256700000|2022-04-29 18:25:00|631.84|629.44|631.16|628.76|632.23|629.83|629.5|627.1|0
1651257000000|2022-04-29 18:30:00|631.26|628.86|632.42|630.02|633.79|631.39|628.92|626.52|0
1651257300000|2022-04-29 18:35:00|632.33|629.93|637.5|635.1|637.7|635.3|630.48|628.08|0
1651257600000|2022-04-29 18:40:00|637.89|635.49|635.54|633.14|637.89|635.49|635.54|633.14|0
1651257900000|2022-04-29 18:45:00|634.96|632.56|645.18|642.78|645.18|642.78|634.03|631.63|0
1651258200000|2022-04-29 18:50:00|644.98|642.58|647.33|644.93|647.33|644.93|644|641.6|0
1651258500000|2022-04-29 18:55:00|647.52|645.12|642.44|640.04|648.7|646.3|640.49|638.09|0
1651258800000|2022-04-29 19:00:00|642.83|640.43|644.1|641.7|647.13|644.73|641.85|639.45|0
1651259100000|2022-04-29 19:05:00|643.61|641.21|650.85|648.45|651.05|648.65|643.61|641.21|0
1651259400000|2022-04-29 19:10:00|650.65|648.25|654.58|652.18|655.96|653.56|649.28|646.88|0
1651259700000|2022-04-29 19:15:00|654.98|652.58|647.4|645|655.14|652.74|646.81|644.41|0
1651260000000|2022-04-29 19:20:00|647.01|644.61|648.87|646.47|652.69|650.29|646.81|644.41|0
1651260300000|2022-04-29 19:25:00|648.77|646.37|654.08|651.68|654.08|651.68|646.22|643.82|0
1651260600000|2022-04-29 19:30:00|654.87|652.47|649.95|647.55|655.86|653.46|647.4|645|0
1651260900000|2022-04-29 19:35:00|651.13|648.73|649.75|647.35|653.29|650.89|646.22|643.82|0
1651261200000|2022-04-29 19:40:00|649.55|647.15|653.29|650.89|654.47|652.07|646.02|643.62|0
1651261500000|2022-04-29 19:45:00|653.88|651.48|665.38|662.98|665.38|662.98|652.9|650.5|0
1651261800000|2022-04-29 19:50:00|665.19|662.79|673.13|670.73|674.92|672.52|665.19|662.79|0
1651262100000|2022-04-29 19:55:00|673.52|671.12|670.37|667.97|678.3|675.9|670.37|667.97|0
1651262400000|2022-04-29 20:00:00|671.55|669.15|670.56|668.16|673.34|670.94|667.21|664.81|0
1651262700000|2022-04-29 20:05:00|669.97|667.57|664.84|662.44|669.97|667.57|663.85|661.45|0
1651263000000|2022-04-29 20:10:00|664.64|662.24|659.14|656.74|665.23|662.83|657.96|655.56|0
1651475100000|2022-05-02 07:05:00|648.14|645.74|647.95|645.55|649.91|647.51|645.4|643|0
1651475400000|2022-05-02 07:10:00|648.14|645.74|646.57|644.17|651.19|648.79|645.89|643.49|0
1651475700000|2022-05-02 07:15:00|646.28|643.88|650.89|648.49|651.39|648.99|645.4|643|0
1651476000000|2022-05-02 07:20:00|650.8|648.4|652.76|650.36|654.43|652.03|650.8|648.4|0
1651476300000|2022-05-02 07:25:00|652.37|649.97|647.55|645.15|653.35|650.95|647.45|645.05|0
1651476600000|2022-05-02 07:30:00|648.04|645.64|653.74|651.34|656.31|653.91|648.04|645.64|0
1651476900000|2022-05-02 07:35:00|653.64|651.24|649.12|646.72|654.73|652.33|649.12|646.72|0
1651477200000|2022-05-02 07:40:00|649.22|646.82|648.24|645.84|651.47|649.07|648.24|645.84|0
1651477500000|2022-05-02 07:45:00|648.33|645.93|649.61|647.21|649.9|647.5|647.74|645.34|0
1651477800000|2022-05-02 07:50:00|649.31|646.91|649.7|647.3|650.29|647.89|647.54|645.14|0
1651478100000|2022-05-02 07:55:00|649.11|646.71|665.02|662.62|671.59|669.19|647.54|645.14|0
1651478400000|2022-05-02 08:00:00|664.52|662.12|653.63|651.23|665.02|662.62|652.85|650.45|0
1651478700000|2022-05-02 08:05:00|654.53|652.13|651.86|649.46|657.09|654.69|651.57|649.17|0
1651479000000|2022-05-02 08:10:00|652.06|649.66|653.93|651.53|654.03|651.63|649.8|647.4|0
1651479300000|2022-05-02 08:15:00|655.41|653.01|654.32|651.92|658.47|656.07|652.35|649.95|0
1651479600000|2022-05-02 08:20:00|654.72|652.32|657.77|655.37|657.88|655.48|653.04|650.64|0
1651479900000|2022-05-02 08:25:00|657.88|655.48|656.1|653.7|658.76|656.36|654.12|651.72|0
1651480200000|2022-05-02 08:30:00|656.29|653.89|660.34|657.94|660.94|658.54|656.29|653.89|0
1651480500000|2022-05-02 08:35:00|660.45|658.05|659.95|657.55|661.33|658.93|659.06|656.66|0
1651480800000|2022-05-02 08:40:00|659.85|657.45|658.27|655.87|661.13|658.73|655|652.6|0
1651481100000|2022-05-02 08:45:00|658.36|655.96|658.56|656.16|660.34|657.94|657.87|655.47|0
1651481400000|2022-05-02 08:50:00|658.95|656.55|664.3|661.9|664.7|662.3|658.95|656.55|0
1651481700000|2022-05-02 08:55:00|664.11|661.71|662.32|659.92|665.8|663.4|661.83|659.43|0
1651482000000|2022-05-02 09:00:00|662.22|659.82|658.75|656.35|662.22|659.82|657.87|655.47|0
1651482300000|2022-05-02 09:05:00|658.85|656.45|659.39|656.99|659.99|657.59|657.11|654.71|0
1651482600000|2022-05-02 09:10:00|659.49|657.09|657.5|655.1|659.49|657.09|655.33|652.93|0
1651482900000|2022-05-02 09:15:00|657.61|655.21|657.9|655.5|657.9|655.5|654.93|652.53|0
1651483200000|2022-05-02 09:20:00|658.1|655.7|654.14|651.74|658.49|656.09|653.94|651.54|0
1651483500000|2022-05-02 09:25:00|653.94|651.54|653.94|651.54|654.63|652.23|651.96|649.56|0
1651483800000|2022-05-02 09:30:00|653.74|651.34|652.36|649.96|654.53|652.13|651.87|649.47|0
1651484100000|2022-05-02 09:35:00|652.16|649.76|651.76|649.36|652.75|650.35|650.68|648.28|0
1651484400000|2022-05-02 09:40:00|651.87|649.47|652.53|650.13|653.76|651.36|651.47|649.07|0
1651484700000|2022-05-02 09:45:00|652.63|650.23|653.02|650.62|654.21|651.81|651.55|649.15|0
1651485000000|2022-05-02 09:50:00|653.13|650.73|651.64|649.24|653.22|650.82|650.85|648.45|0
1651485300000|2022-05-02 09:55:00|651.74|649.34|654.61|652.21|654.61|652.21|651.74|649.34|0
1651485600000|2022-05-02 10:00:00|654.51|652.11|656.59|654.19|657.49|655.09|653.72|651.32|0
1651485900000|2022-05-02 10:05:00|656.29|653.89|656.19|653.79|657.78|655.38|655.6|653.2|0
1651486200000|2022-05-02 10:10:00|655.79|653.39|652.33|649.93|655.79|653.39|652.23|649.83|0
1651486500000|2022-05-02 10:15:00|652.53|650.13|652.72|650.32|652.72|650.32|651.04|648.64|0
1651486800000|2022-05-02 10:20:00|652.62|650.22|653.12|650.72|653.41|651.01|651.83|649.43|0
1651487100000|2022-05-02 10:25:00|653.21|650.81|653.51|651.11|654.8|652.4|652.22|649.82|0
1651487400000|2022-05-02 10:30:00|653.41|651.01|651.63|649.23|654.4|652|651.03|648.63|0
1651487700000|2022-05-02 10:35:00|651.53|649.13|651.93|649.53|652.13|649.73|650.24|647.84|0
1651488000000|2022-05-02 10:40:00|652.02|649.62|653.6|651.2|655.09|652.69|652.02|649.62|0
1651488300000|2022-05-02 10:45:00|653.71|651.31|654.79|652.39|655.78|653.38|653.6|651.2|0
1651488600000|2022-05-02 10:50:00|654.59|652.19|655.38|652.98|655.78|653.38|654|651.6|0
1651488900000|2022-05-02 10:55:00|655.29|652.89|656.97|654.57|658.66|656.26|654|651.6|0
1651489200000|2022-05-02 11:00:00|656.77|654.37|656.57|654.17|657.17|654.77|654.79|652.39|0
1651489500000|2022-05-02 11:05:00|656.48|654.08|658.56|656.16|658.75|656.35|655.48|653.08|0
1651489800000|2022-05-02 11:10:00|658.86|656.46|660.15|657.75|660.34|657.94|657.56|655.16|0
1651490100000|2022-05-02 11:15:00|660.34|657.94|662.53|660.13|663.13|660.73|659.95|657.55|0
1651490400000|2022-05-02 11:20:00|662.73|660.33|661.93|659.53|664.33|661.93|660.54|658.14|0
1651490700000|2022-05-02 11:25:00|661.54|659.14|663.03|660.63|663.03|660.63|660.14|657.74|0
1651491000000|2022-05-02 11:30:00|663.43|661.03|667.52|665.12|667.52|665.12|663.43|661.03|0
1651491300000|2022-05-02 11:35:00|667.32|664.92|669.23|666.83|670.12|667.72|666.32|663.92|0
1651491600000|2022-05-02 11:40:00|669.12|666.72|669.63|667.23|670.32|667.92|668.22|665.82|0
1651491900000|2022-05-02 11:45:00|669.52|667.12|672.53|670.13|673.33|670.93|668.92|666.52|0
1651492200000|2022-05-02 11:50:00|672.33|669.93|675.14|672.74|675.34|672.94|670.72|668.32|0
1651492500000|2022-05-02 11:55:00|675.34|672.94|678.76|676.36|680.58|678.18|675.14|672.74|0
1651492800000|2022-05-02 12:00:00|677.55|675.15|678.54|676.14|682.15|679.75|677.05|674.65|0
1651493100000|2022-05-02 12:05:00|679.14|676.74|677.73|675.33|681.35|678.95|675.93|673.53|0
1651493400000|2022-05-02 12:10:00|678.13|675.73|680.44|678.04|681.54|679.14|677.53|675.13|0
1651493700000|2022-05-02 12:15:00|680.04|677.64|679.13|676.73|680.14|677.74|677.33|674.93|0
1651494000000|2022-05-02 12:20:00|678.93|676.53|676.63|674.23|678.93|676.53|675.73|673.33|0
1651494300000|2022-05-02 12:25:00|676.73|674.33|675.13|672.73|678.23|675.83|674.93|672.53|0
1651494600000|2022-05-02 12:30:00|674.83|672.43|676.52|674.12|676.73|674.33|672.13|669.73|0
1651494900000|2022-05-02 12:35:00|676.32|673.92|676.92|674.52|677.73|675.33|675.92|673.52|0
1651495200000|2022-05-02 12:40:00|676.83|674.43|677.23|674.83|678.73|676.33|674.52|672.12|0
1651495500000|2022-05-02 12:45:00|677.12|674.72|681.54|679.14|681.94|679.54|676.12|673.72|0
1651495800000|2022-05-02 12:50:00|682.14|679.74|676.92|674.52|682.94|680.54|676.52|674.12|0
1651496100000|2022-05-02 12:55:00|676.72|674.32|678.32|675.92|679.73|677.33|676.52|674.12|0
1651496400000|2022-05-02 13:00:00|678.12|675.72|674.32|671.92|678.12|675.72|674.12|671.72|0
1651496700000|2022-05-02 13:05:00|674.12|671.72|671.02|668.62|674.12|671.72|670.72|668.32|0
1651497000000|2022-05-02 13:10:00|670.72|668.32|664.55|662.15|670.92|668.52|664.35|661.95|0
1651497300000|2022-05-02 13:15:00|664.35|661.95|665.34|662.94|667.53|665.13|663.96|661.56|0
1651497600000|2022-05-02 13:20:00|664.95|662.55|665.74|663.34|668.13|665.73|663.86|661.46|0
1651497900000|2022-05-02 13:25:00|665.94|663.54|670.32|667.92|671.71|669.31|665.54|663.14|0
1651498200000|2022-05-02 13:30:00|670.12|667.72|677.71|675.31|678.71|676.31|662.37|659.97|0
1651498500000|2022-05-02 13:35:00|679.22|676.82|683.53|681.13|691.81|689.41|678.31|675.91|0
1651498800000|2022-05-02 13:40:00|682.93|680.53|669.91|667.51|692.01|689.61|662.56|660.16|0
1651499100000|2022-05-02 13:45:00|670.11|667.71|673.56|671.16|678.91|676.51|662.78|660.38|0
1651499400000|2022-05-02 13:50:00|674.36|671.96|665.37|662.97|678.38|675.98|665.37|662.97|0
1651499700000|2022-05-02 13:55:00|665.57|663.17|663.88|661.48|671.26|668.86|658.81|656.41|0
1651500000000|2022-05-02 14:00:00|664.47|662.07|662.08|659.68|671.96|669.56|660.39|657.99|0
1651500300000|2022-05-02 14:05:00|662.18|659.78|678.98|676.58|681.19|678.79|661.29|658.89|0
1651500600000|2022-05-02 14:10:00|679.58|677.18|678.37|675.97|682.2|679.8|672.75|670.35|0
1651500900000|2022-05-02 14:15:00|678.57|676.17|668.19|665.79|682.6|680.2|667.99|665.59|0
1651501200000|2022-05-02 14:20:00|669.39|666.99|658.05|655.65|675.17|672.77|656.86|654.46|0
1651501500000|2022-05-02 14:25:00|657.66|655.26|650.75|648.35|659.84|657.44|646|643.6|0
1651501800000|2022-05-02 14:30:00|648.78|646.38|644.26|641.86|648.78|646.38|638.97|636.57|0
1651502100000|2022-05-02 14:35:00|644.65|642.25|648.38|645.98|652.91|650.51|643.28|640.88|0
1651502400000|2022-05-02 14:40:00|647.79|645.39|652.64|650.24|653.62|651.22|641.42|639.02|0
1651502700000|2022-05-02 14:45:00|653.03|650.63|654.41|652.01|656.59|654.19|650.46|648.06|0
1651503000000|2022-05-02 14:50:00|654.12|651.72|658.77|656.37|660.16|657.76|653.62|651.22|0
1651503300000|2022-05-02 14:55:00|659.37|656.97|665.74|663.34|666.74|664.34|655.01|652.61|0
1651503600000|2022-05-02 15:00:00|665.38|662.5|678.41|675.53|678.41|675.53|664.78|661.9|0
1651503900000|2022-05-02 15:05:00|678.2|675.32|671.78|668.9|678.61|675.73|669.17|666.29|0
1651504200000|2022-05-02 15:10:00|671.58|668.7|666.12|663.24|675.59|672.71|666.12|663.24|0
1651504500000|2022-05-02 15:15:00|666.32|663.44|680.93|678.05|683.55|680.67|666.32|663.44|0
1651504800000|2022-05-02 15:20:00|680.73|677.85|678.52|675.64|683.15|680.27|676.31|673.43|0
1651505100000|2022-05-02 15:25:00|677.72|674.84|681.92|679.04|684.46|681.58|673.3|670.42|0
1651505400000|2022-05-02 15:30:00|681.32|678.44|678.31|675.43|686.35|683.47|674.51|671.63|0
1651505700000|2022-05-02 15:35:00|677.31|674.43|683.53|680.65|683.93|681.05|671.12|668.24|0
1651506000000|2022-05-02 15:40:00|684.13|681.25|681.92|679.04|686.75|683.87|676.11|673.23|0
1651506300000|2022-05-02 15:45:00|681.52|678.64|683.93|681.05|684.13|681.25|674.91|672.03|0
1651506600000|2022-05-02 15:50:00|685.34|682.46|679.71|676.83|685.34|682.46|678.11|675.23|0
1651506900000|2022-05-02 15:55:00|680.71|677.83|674.7|671.82|682.52|679.64|673.5|670.62|0
1651507200000|2022-05-02 16:00:00|674.3|671.42|687.35|684.47|689.77|686.89|670.71|667.83|0
1651507500000|2022-05-02 16:05:00|687.15|684.27|685.58|682.7|690.01|687.13|684.37|681.49|0
1651507800000|2022-05-02 16:10:00|685.98|683.1|683.17|680.29|687.39|684.51|682.97|680.09|0
1651508100000|2022-05-02 16:15:00|684.37|681.49|674.36|671.48|686.38|683.5|674.36|671.48|0
1651508400000|2022-05-02 16:20:00|674.56|671.68|675.55|672.67|676.46|673.58|668.58|665.7|0
1651508700000|2022-05-02 16:25:00|675.75|672.87|678.15|675.27|681.76|678.88|674.76|671.88|0
1651509000000|2022-05-02 16:30:00|676.75|673.87|673.91|671.51|679.75|676.87|673.36|670.48|0
1651509300000|2022-05-02 16:35:00|673.22|670.82|680.8|677.92|681.61|678.73|670.46|668.06|0
1651509600000|2022-05-02 16:40:00|681.31|678.43|683.22|680.34|684.22|681.34|677.59|674.71|0
1651509900000|2022-05-02 16:45:00|683.82|680.94|685.03|682.15|686.85|683.97|682.21|679.33|0
1651510200000|2022-05-02 16:50:00|685.84|682.96|691.3|688.42|692.31|689.43|684.42|681.54|0
1651510500000|2022-05-02 16:55:00|691.1|688.22|695.56|692.68|698|695.12|687.05|684.17|0
1651510800000|2022-05-02 17:00:00|695.97|693.09|701.51|698.63|704.37|701.49|694.61|691.73|0
1651511100000|2022-05-02 17:05:00|701.31|698.43|694.66|691.78|702.33|699.45|691.43|688.55|0
1651511400000|2022-05-02 17:10:00|695.27|692.39|690.89|688.01|696.08|693.2|688.81|685.93|0
1651511700000|2022-05-02 17:15:00|691.3|688.42|693.89|691.01|696.12|693.24|690.69|687.81|0
1651512000000|2022-05-02 17:20:00|693.28|690.4|699.58|696.7|699.58|696.7|693.28|690.4|0
1651512300000|2022-05-02 17:25:00|698.97|696.09|699.05|696.17|702.72|699.84|694.7|691.82|0
1651512600000|2022-05-02 17:30:00|699.66|696.78|703.12|700.24|703.33|700.45|694.38|691.5|0
1651512900000|2022-05-02 17:35:00|703.53|700.65|704.75|701.87|705.57|702.69|700.27|697.39|0
1651513200000|2022-05-02 17:40:00|704.55|701.67|707.61|704.73|707.61|704.73|700.38|697.5|0
1651513500000|2022-05-02 17:45:00|706.79|703.91|712.32|709.44|712.53|709.65|706.39|703.51|0
1651513800000|2022-05-02 17:50:00|712.12|709.24|712.53|709.65|713.35|710.47|708.84|705.96|0
1651514100000|2022-05-02 17:55:00|711.71|708.83|707.4|704.52|712.73|709.85|707.4|704.52|0
1651514400000|2022-05-02 18:00:00|708.02|705.14|701.89|699.01|712.52|709.64|701.89|699.01|0
1651514700000|2022-05-02 18:05:00|701.28|698.4|708.02|705.14|708.22|705.34|698.03|695.15|0
1651515000000|2022-05-02 18:10:00|708.22|705.34|719.3|716.42|719.51|716.63|707.61|704.73|0
1651515300000|2022-05-02 18:15:00|718.89|716.01|723.45|720.57|723.86|720.98|718.48|715.6|0
1651515600000|2022-05-02 18:20:00|723.24|720.36|718.51|715.63|724.9|722.02|716.87|713.99|0
1651515900000|2022-05-02 18:25:00|719.23|716.35|719.95|717.07|722.41|719.53|717.69|714.81|0
1651516200000|2022-05-02 18:30:00|719.74|716.86|717.08|714.2|722.21|719.33|715.23|712.35|0
1651516500000|2022-05-02 18:35:00|717.28|714.4|720.15|717.27|722.41|719.53|716.05|713.17|0
1651516800000|2022-05-02 18:40:00|719.74|716.86|726.73|723.85|730.45|727.57|717.69|714.81|0
1651517100000|2022-05-02 18:45:00|726.53|723.65|716.22|712.86|726.53|723.65|714.8|711.92|0
1651517400000|2022-05-02 18:50:00|716.01|712.65|711.91|708.55|721.15|717.79|708.23|704.87|0
1651517700000|2022-05-02 18:55:00|712.12|708.76|718.68|715.32|721.56|718.2|711.3|707.94|0
1651518000000|2022-05-02 19:00:00|716.63|713.27|708.74|705.38|717.86|714.5|705.98|702.62|0
1651518300000|2022-05-02 19:05:00|708.64|705.28|698.66|695.3|709.25|705.89|695.93|692.57|0
1651518600000|2022-05-02 19:10:00|699.07|695.71|686.53|683.17|699.07|695.71|685.93|682.57|0
1651518900000|2022-05-02 19:15:00|686.13|682.77|683.28|679.92|689.43|686.07|681.56|678.2|0
1651519200000|2022-05-02 19:20:00|683.37|680.01|670.56|667.2|683.37|680.01|670.16|666.8|0
1651519500000|2022-05-02 19:25:00|671.36|668|671.56|668.2|674.76|671.4|667.27|663.91|0
1651519800000|2022-05-02 19:30:00|671.96|668.6|657.48|654.12|671.96|668.6|656.69|653.33|0
1651520100000|2022-05-02 19:35:00|656.89|653.53|665.21|661.85|667.81|664.45|655.3|651.94|0
1651520400000|2022-05-02 19:40:00|663.61|660.25|672.47|669.11|672.47|669.11|658.43|655.07|0
1651520700000|2022-05-02 19:45:00|672.38|669.02|658.8|655.44|674.08|670.72|657.5|654.14|0
1651521000000|2022-05-02 19:50:00|658.1|654.74|652.65|649.29|660.88|657.52|651.56|648.2|0
1651521300000|2022-05-02 19:55:00|652.76|649.4|650.24|647.36|656.22|652.86|649.25|646.37|0
1651521600000|2022-05-02 20:00:00|649.25|646.37|649.35|646.47|652.02|649.14|646.49|643.61|0
1651521900000|2022-05-02 20:05:00|649.05|646.17|646.88|644|650.24|647.36|646.29|643.41|0
1651522200000|2022-05-02 20:10:00|647.08|644.2|655.78|652.9|656.57|653.69|646.49|643.61|0
1651522500000|2022-05-02 20:15:00|655.42|652.06|655.82|652.46|656.01|652.65|653.34|649.98|0
1651522800000|2022-05-02 20:20:00|655.92|652.56|655.22|651.86|655.92|652.56|653.83|650.47|0
1651523100000|2022-05-02 20:25:00|655.52|652.16|655.02|651.66|656.61|653.25|654.03|650.67|0
1651523400000|2022-05-02 20:30:00|654.82|651.46|655.42|652.06|655.61|652.25|653.43|650.07|0
1651523700000|2022-05-02 20:35:00|655.02|651.66|653.23|649.87|655.41|652.05|652.84|649.48|0
1651524000000|2022-05-02 20:40:00|653.63|650.27|653.34|649.98|653.83|650.47|652.84|649.48|0
1651524300000|2022-05-02 20:45:00|653.04|649.68|651.85|648.49|653.63|650.27|651.85|648.49|0
1651524600000|2022-05-02 20:50:00|651.65|648.29|653.63|650.27|653.63|650.27|651.45|648.09|0
1651524900000|2022-05-02 20:55:00|653.82|650.46|653.93|650.57|654.42|651.06|653.23|649.87|0
1651525200000|2022-05-02 21:00:00|654.32|650.96|654.15|650.79|654.41|651.05|653.66|650.3|0
1651525500000|2022-05-02 21:05:00|654.17|650.81|653.98|650.62|654.38|651.02|653.95|650.59|0
1651525800000|2022-05-02 21:10:00|653.95|650.59|653.86|650.5|653.98|650.62|653.74|650.38|0
1651526100000|2022-05-02 21:15:00|653.89|650.53|653.89|650.53|653.89|650.53|653.89|650.53|0
1651526400000|2022-05-02 21:20:00|653.91|650.55|653.82|650.46|654.06|650.7|653.82|650.46|0
1651526700000|2022-05-02 21:25:00|653.86|650.5|654.23|650.87|654.34|650.98|653.86|650.5|0
1651527000000|2022-05-02 21:30:00|654.2|650.84|654.14|650.78|654.23|650.87|654.14|650.78|0
1651527300000|2022-05-02 21:35:00|654.16|650.8|652.84|649.48|654.68|651.32|652.84|649.48|0
1651527600000|2022-05-02 21:40:00|652.75|649.39|653.36|650|653.38|650.02|652.7|649.34|0
1651527900000|2022-05-02 21:45:00|653.3|649.94|653.59|650.23|653.59|650.23|652.98|649.62|0
1651528200000|2022-05-02 21:50:00|653.82|650.46|653.82|650.46|654.33|650.97|653.73|650.37|0
1651528500000|2022-05-02 21:55:00|653.9|650.54|654.13|650.77|654.33|650.97|653.64|650.28|0
1651528800000|2022-05-02 22:00:00|653.91|650.55|655.79|652.43|655.99|652.63|653.91|650.55|0
1651529100000|2022-05-02 22:05:00|655.69|652.33|655.59|652.23|655.99|652.63|655.19|651.83|0
1651529400000|2022-05-02 22:10:00|655.39|652.03|654.4|651.04|655.59|652.23|654.4|651.04|0
1651529700000|2022-05-02 22:15:00|654.6|651.24|654.59|651.23|655.39|652.03|653.8|650.44|0
1651530000000|2022-05-02 22:20:00|654.4|651.04|655.39|652.03|655.39|652.03|654.3|650.94|0
1651530300000|2022-05-02 22:25:00|655.19|651.83|654.2|650.84|655.58|652.22|654|650.64|0
1651530600000|2022-05-02 22:30:00|653.8|650.44|657.07|653.71|657.37|654.01|653.8|650.44|0
1651530900000|2022-05-02 22:35:00|657.17|653.81|656.57|653.21|657.17|653.81|656.18|652.82|0
1651531200000|2022-05-02 22:40:00|656.67|653.31|657.56|654.2|657.76|654.4|656.67|653.31|0
1651531500000|2022-05-02 22:45:00|657.47|654.11|657.16|653.8|657.47|654.11|656.97|653.61|0
1651531800000|2022-05-02 22:50:00|657.07|653.71|655.88|652.52|657.07|653.71|655.58|652.22|0
1651532100000|2022-05-02 22:55:00|655.97|652.61|656.76|653.4|657.16|653.8|655.97|652.61|0
1651532400000|2022-05-02 23:00:00|656.57|653.21|653.99|650.63|656.57|653.21|653.2|649.84|0
1651532700000|2022-05-02 23:05:00|653.79|650.43|653|649.64|654.49|651.13|653|649.64|0
1651533000000|2022-05-02 23:10:00|653.1|649.74|653.99|650.63|654.18|650.82|653.1|649.74|0
1651533300000|2022-05-02 23:15:00|654.09|650.73|654.18|650.82|654.28|650.92|653.79|650.43|0
1651533600000|2022-05-02 23:20:00|653.98|650.62|653.59|650.23|654.18|650.82|652.2|648.84|0
1651533900000|2022-05-02 23:25:00|653.39|650.03|653.09|649.73|653.59|650.23|652.6|649.24|0
1651534200000|2022-05-02 23:30:00|653.19|649.83|653.39|650.03|653.69|650.33|652.79|649.43|0
1651534500000|2022-05-02 23:35:00|653.49|650.13|654.37|651.01|654.37|651.01|653.39|650.03|0
1651534800000|2022-05-02 23:40:00|654.57|651.21|655.36|652|655.36|652|654.18|650.82|0
1651535100000|2022-05-02 23:45:00|655.56|652.2|654.57|651.21|655.56|652.2|654.57|651.21|0
1651535400000|2022-05-02 23:50:00|654.77|651.41|655.16|651.8|655.56|652.2|654.77|651.41|0
1651535700000|2022-05-02 23:55:00|655.07|651.71|652.69|649.33|655.16|651.8|652.69|649.33|0
1651536000000|2022-05-03 00:00:00|652.59|649.23|654.07|650.71|654.17|650.81|649.62|646.26|0
1651536300000|2022-05-03 00:05:00|654.37|651.01|649.03|645.67|654.37|651.01|649.03|645.67|0
1651536600000|2022-05-03 00:10:00|649.13|645.77|651.2|647.84|651.4|648.04|649.03|645.67|0
1651536900000|2022-05-03 00:15:00|651.4|648.04|651.1|647.74|651.59|648.23|650.31|646.95|0
1651537200000|2022-05-03 00:20:00|651.2|647.84|652.18|648.82|653.37|650.01|651.2|647.84|0
1651537500000|2022-05-03 00:25:00|652.38|649.02|651|647.64|653.17|649.81|650.8|647.44|0
1651537800000|2022-05-03 00:30:00|650.9|647.54|648.43|645.07|651.39|648.03|647.74|644.38|0
1651538100000|2022-05-03 00:35:00|648.14|644.78|648.03|644.67|648.14|644.78|646.06|642.7|0
1651538400000|2022-05-03 00:40:00|647.64|644.28|645.77|642.41|648.03|644.67|645.38|642.02|0
1651538700000|2022-05-03 00:45:00|645.27|641.91|643.9|640.54|645.38|642.02|642.72|639.36|0
1651539000000|2022-05-03 00:50:00|643.7|640.34|644.68|641.32|644.88|641.52|643.61|640.25|0
1651539300000|2022-05-03 00:55:00|644.59|641.23|644.78|641.42|645.37|642.01|644.29|640.93|0
1651539600000|2022-05-03 01:00:00|645.47|642.11|643.7|640.34|645.47|642.11|643.5|640.14|0
1651539900000|2022-05-03 01:05:00|643.8|640.44|645.07|641.71|645.86|642.5|643.8|640.44|0
1651540200000|2022-05-03 01:10:00|644.87|641.51|646.84|643.48|647.43|644.07|644.68|641.32|0
1651540500000|2022-05-03 01:15:00|647.04|643.68|649.9|646.54|649.9|646.54|646.55|643.19|0
1651540800000|2022-05-03 01:20:00|650|646.64|648.02|644.66|650|646.64|647.82|644.46|0
1651541100000|2022-05-03 01:25:00|647.82|644.46|648.71|645.35|649.2|645.84|647.82|644.46|0
1651541400000|2022-05-03 01:30:00|648.52|645.16|648.61|645.25|649.11|645.75|647.03|643.67|0
1651541700000|2022-05-03 01:35:00|648.71|645.35|648.61|645.25|649.5|646.14|648.21|644.85|0
1651542000000|2022-05-03 01:40:00|648.81|645.45|649.99|646.63|650.58|647.22|647.43|644.07|0
1651542300000|2022-05-03 01:45:00|649.79|646.43|645.85|642.49|649.79|646.43|645.26|641.9|0
1651542600000|2022-05-03 01:50:00|645.65|642.29|643.39|640.03|645.65|642.29|641.13|637.77|0
1651542900000|2022-05-03 01:55:00|643.49|640.13|642.7|639.34|644.77|641.41|642.6|639.24|0
1651543200000|2022-05-03 02:00:00|642.89|639.53|637.01|633.65|642.89|639.53|636.14|632.78|0
1651543500000|2022-05-03 02:05:00|637.21|633.85|637.6|634.24|638.38|635.02|636.72|633.36|0
1651543800000|2022-05-03 02:10:00|637.51|634.15|638.09|634.73|638.58|635.22|637.51|634.15|0
1651544100000|2022-05-03 02:15:00|638.18|634.82|636.03|632.67|638.18|634.82|635.64|632.28|0
1651544400000|2022-05-03 02:20:00|636.23|632.87|636.13|632.77|637.11|633.75|635.64|632.28|0
1651544700000|2022-05-03 02:25:00|636.03|632.67|635.25|631.89|636.03|632.67|635.25|631.89|0
1651545000000|2022-05-03 02:30:00|635.44|632.08|636.03|632.67|637.4|634.04|634.47|631.11|0
1651545300000|2022-05-03 02:35:00|635.93|632.57|637.11|633.75|637.59|634.23|635.64|632.28|0
1651545600000|2022-05-03 02:40:00|637|633.64|634.95|631.59|637.59|634.23|634.46|631.1|0
1651545900000|2022-05-03 02:45:00|635.05|631.69|633|629.64|635.34|631.98|633|629.64|0
1651546200000|2022-05-03 02:50:00|632.9|629.54|631.93|628.57|633.88|630.52|631.15|627.79|0
1651546500000|2022-05-03 02:55:00|631.73|628.37|634.07|630.71|634.26|630.9|631.54|628.18|0
1651546800000|2022-05-03 03:00:00|634.26|630.9|634.07|630.71|634.65|631.29|633.58|630.22|0
1651547100000|2022-05-03 03:05:00|633.97|630.61|634.65|631.29|635.43|632.07|633.48|630.12|0
1651547400000|2022-05-03 03:10:00|634.46|631.1|634.26|630.9|634.75|631.39|632.8|629.44|0
1651547700000|2022-05-03 03:15:00|634.17|630.81|634.55|631.19|634.65|631.29|633.28|629.92|0
1651548000000|2022-05-03 03:20:00|634.65|631.29|635.23|631.87|635.62|632.26|634.06|630.7|0
1651548300000|2022-05-03 03:25:00|635.14|631.78|636.6|633.24|636.6|633.24|634.84|631.48|0
1651548600000|2022-05-03 03:30:00|636.4|633.04|637.77|634.41|637.77|634.41|636.21|632.85|0
1651548900000|2022-05-03 03:35:00|637.58|634.22|637.57|634.21|637.77|634.41|636.4|633.04|0
1651549200000|2022-05-03 03:40:00|637.38|634.02|638.55|635.19|638.94|635.58|637.38|634.02|0
1651549500000|2022-05-03 03:45:00|638.36|635|638.35|634.99|638.55|635.19|637.57|634.21|0
1651549800000|2022-05-03 03:50:00|638.26|634.9|638.55|635.19|639.33|635.97|637.96|634.6|0
1651550100000|2022-05-03 03:55:00|638.65|635.29|639.33|635.97|640.11|636.75|638.16|634.8|0
1651550400000|2022-05-03 04:00:00|639.43|636.07|640.7|637.34|641.09|637.73|638.35|634.99|0
1651550700000|2022-05-03 04:05:00|640.5|637.14|638.45|635.09|640.5|637.14|638.15|634.79|0
1651551000000|2022-05-03 04:10:00|638.35|634.99|638.15|634.79|638.54|635.18|637.86|634.5|0
1651551300000|2022-05-03 04:15:00|637.96|634.6|639.13|635.77|639.13|635.77|637.76|634.4|0
1651551600000|2022-05-03 04:20:00|638.93|635.57|638.93|635.57|639.43|636.07|638.34|634.98|0
1651551900000|2022-05-03 04:25:00|639.13|635.77|639.52|636.16|639.52|636.16|638.73|635.37|0
1651552200000|2022-05-03 04:30:00|639.42|636.06|636.88|633.52|640.4|637.04|636.78|633.42|0
1651552500000|2022-05-03 04:35:00|636.97|633.61|637.56|634.2|637.66|634.3|636.58|633.22|0
1651552800000|2022-05-03 04:40:00|637.66|634.3|637.56|634.2|638.73|635.37|636.77|633.41|0
1651553100000|2022-05-03 04:45:00|637.75|634.39|639.51|636.15|639.51|636.15|637.27|633.91|0
1651553400000|2022-05-03 04:50:00|639.61|636.25|639.12|635.76|640.49|637.13|637.55|634.19|0
1651553700000|2022-05-03 04:55:00|638.73|635.37|640.88|637.52|641.08|637.72|638.73|635.37|0
1651554000000|2022-05-03 05:00:00|640.98|637.62|640.88|637.52|642.06|638.7|640.49|637.13|0
1651554300000|2022-05-03 05:05:00|641.08|637.72|639.12|635.76|641.47|638.11|639.12|635.76|0
1651554600000|2022-05-03 05:10:00|639.22|635.86|637.55|634.19|639.41|636.05|636.96|633.6|0
1651554900000|2022-05-03 05:15:00|637.35|633.99|636.37|633.01|638.24|634.88|635.79|632.43|0
1651555200000|2022-05-03 05:20:00|636.47|633.11|636.76|633.4|637.55|634.19|636.37|633.01|0
1651555500000|2022-05-03 05:25:00|636.57|633.21|636.47|633.11|637.74|634.38|636.47|633.11|0
1651555800000|2022-05-03 05:30:00|636.57|633.21|636.96|633.6|638.52|635.16|636.56|633.2|0
1651556100000|2022-05-03 05:35:00|637.15|633.79|636.95|633.59|637.74|634.38|636.37|633.01|0
1651556400000|2022-05-03 05:40:00|636.76|633.4|637.93|634.57|637.93|634.57|636.56|633.2|0
1651556700000|2022-05-03 05:45:00|638.13|634.77|639.69|636.33|641.06|637.7|638.13|634.77|0
1651557000000|2022-05-03 05:50:00|640.08|636.72|638.23|634.87|640.08|636.72|637.64|634.28|0
1651557300000|2022-05-03 05:55:00|638.32|634.96|638.03|634.67|638.62|635.26|637.64|634.28|0
1651557600000|2022-05-03 06:00:00|638.42|635.06|643.33|639.97|643.43|640.07|637.64|634.28|0
1651557900000|2022-05-03 06:05:00|643.72|640.36|645.4|642.04|645.4|642.04|642.35|638.99|0
1651558200000|2022-05-03 06:10:00|645.3|641.94|644.71|641.35|645.89|642.53|643.92|640.56|0
1651558500000|2022-05-03 06:15:00|644.61|641.25|643.13|639.77|646.09|642.73|642.15|638.79|0
1651558800000|2022-05-03 06:20:00|642.93|639.57|643.03|639.67|644.61|641.25|641.95|638.59|0
1651559100000|2022-05-03 06:25:00|642.93|639.57|643.13|639.77|644.51|641.15|642.14|638.78|0
1651559400000|2022-05-03 06:30:00|642.84|639.48|642.73|639.37|645.1|641.74|642.54|639.18|0
1651559700000|2022-05-03 06:35:00|642.83|639.47|642.34|638.98|643.52|640.16|642.14|638.78|0
1651560000000|2022-05-03 06:40:00|642.44|639.08|641.94|638.58|642.73|639.37|640.87|637.51|0
1651560300000|2022-05-03 06:45:00|642.14|638.78|644.21|640.85|644.89|641.53|641.94|638.58|0
1651560600000|2022-05-03 06:50:00|643.91|640.55|645.64|642.28|645.75|642.39|642.73|639.37|0
1651560900000|2022-05-03 06:55:00|645.55|642.19|646.53|643.17|647.61|644.25|645.25|641.89|0
1651561200000|2022-05-03 07:00:00|646.63|643.27|653.44|650.08|653.44|650.08|646.43|643.07|0
1651561500000|2022-05-03 07:05:00|653.5|650.62|643.26|640.38|654.49|651.61|643.26|640.38|0
1651561800000|2022-05-03 07:10:00|643.46|640.58|643.85|640.97|647.3|644.42|642.08|639.2|0
1651562100000|2022-05-03 07:15:00|643.95|641.07|645.03|642.15|647.01|644.13|642.96|640.08|0
1651562400000|2022-05-03 07:20:00|645.13|642.25|643.85|640.97|646.81|643.93|641.78|638.9|0
1651562700000|2022-05-03 07:25:00|643.35|640.47|641.97|639.09|645.62|642.74|641.78|638.9|0
1651563000000|2022-05-03 07:30:00|642.76|639.88|642.86|639.98|645.13|642.25|641.97|639.09|0
1651563300000|2022-05-03 07:35:00|643.06|640.18|644.23|641.35|644.83|641.95|641.48|638.6|0
1651563600000|2022-05-03 07:40:00|644.53|641.65|644.63|641.75|645.52|642.64|642.27|639.39|0
1651563900000|2022-05-03 07:45:00|645.02|642.14|647.38|644.5|648.37|645.49|643.64|640.76|0
1651564200000|2022-05-03 07:50:00|647.29|644.41|638.79|636.39|647.29|644.41|638.69|636.29|0
1651564500000|2022-05-03 07:55:00|638.69|636.29|640.84|638.44|641.63|639.23|638.49|636.09|0
1651564800000|2022-05-03 08:00:00|640.65|638.25|636.14|633.74|641.54|639.14|635.55|633.15|0
1651565100000|2022-05-03 08:05:00|635.94|633.54|635.55|633.15|636.44|634.04|633.21|630.81|0
1651565400000|2022-05-03 08:10:00|635.94|633.54|638.39|635.99|638.98|636.58|635.36|632.96|0
1651565700000|2022-05-03 08:15:00|638|635.6|642.65|640.25|642.65|640.25|637.22|634.82|0
1651566000000|2022-05-03 08:20:00|642.45|640.05|641.77|639.37|642.45|640.05|639.51|637.11|0
1651566300000|2022-05-03 08:25:00|641.86|639.46|645.2|642.8|645.2|642.8|640.88|638.48|0
1651566600000|2022-05-03 08:30:00|645|642.6|646.18|643.78|646.77|644.37|644.12|641.72|0
1651566900000|2022-05-03 08:35:00|645.98|643.58|645.2|642.8|646.68|644.28|644.8|642.4|0
1651567200000|2022-05-03 08:40:00|645|642.6|648.05|645.65|648.94|646.54|645|642.6|0
1651567500000|2022-05-03 08:45:00|647.95|645.55|648.45|646.05|650.22|647.82|646.18|643.78|0
1651567800000|2022-05-03 08:50:00|648.25|645.85|648.34|645.94|649.53|647.13|646.37|643.97|0
1651568100000|2022-05-03 08:55:00|648.45|646.05|647.75|645.35|649.72|647.32|646.57|644.17|0
1651568400000|2022-05-03 09:00:00|648.14|645.74|649.33|646.93|650.31|647.91|646.47|644.07|0
1651568700000|2022-05-03 09:05:00|649.72|647.32|650.51|648.11|652.49|650.09|649.33|646.93|0
1651569000000|2022-05-03 09:10:00|650.12|647.72|650.71|648.31|651.8|649.4|649.13|646.73|0
1651569300000|2022-05-03 09:15:00|649.72|647.32|648.93|646.53|649.72|647.32|646.96|644.56|0
1651569600000|2022-05-03 09:20:00|648.83|646.43|649.12|646.72|650.7|648.3|648.44|646.04|0
1651569900000|2022-05-03 09:25:00|649.52|647.12|650.7|648.3|652.68|650.28|648.73|646.33|0
1651570200000|2022-05-03 09:30:00|650.81|648.41|650.9|648.5|652.68|650.28|650.5|648.1|0
1651570500000|2022-05-03 09:35:00|650.5|648.1|651.09|648.69|651.89|649.49|650.11|647.71|0
1651570800000|2022-05-03 09:40:00|651.2|648.8|648.53|646.13|651.2|648.8|648.13|645.73|0
1651571100000|2022-05-03 09:45:00|648.72|646.32|647.93|645.53|648.72|646.32|646.75|644.35|0
1651571400000|2022-05-03 09:50:00|647.74|645.34|647.64|645.24|649.12|646.72|647.25|644.85|0
1651571700000|2022-05-03 09:55:00|647.74|645.34|648.63|646.23|649.71|647.31|646.75|644.35|0
1651572000000|2022-05-03 10:00:00|648.52|646.12|647.24|644.84|649.41|647.01|646.85|644.45|0
1651572300000|2022-05-03 10:05:00|647.34|644.94|648.91|646.51|650.2|647.8|647.14|644.74|0
1651572600000|2022-05-03 10:10:00|649.02|646.62|648.52|646.12|651.28|648.88|647.83|645.43|0
1651572900000|2022-05-03 10:15:00|648.62|646.22|651.28|648.88|651.38|648.98|648.12|645.72|0
1651573200000|2022-05-03 10:20:00|651.48|649.08|654.05|651.65|655.04|652.64|651.48|649.08|0
1651573500000|2022-05-03 10:25:00|654.55|652.15|658.52|656.12|659.51|657.11|654.05|651.65|0
1651573800000|2022-05-03 10:30:00|658.81|656.41|660|657.6|662.79|660.39|658.41|656.01|0
1651574100000|2022-05-03 10:35:00|659.8|657.4|660.4|658|661.39|658.99|658.61|656.21|0
1651574400000|2022-05-03 10:40:00|660.2|657.8|665.58|663.18|665.58|663.18|659.71|657.31|0
1651574700000|2022-05-03 10:45:00|665.38|662.98|665.18|662.78|667.18|664.78|665.18|662.78|0
1651575000000|2022-05-03 10:50:00|665.58|663.18|663.78|661.38|667.68|665.28|663.78|661.38|0
1651575300000|2022-05-03 10:55:00|663.69|661.29|663.58|661.18|664.28|661.88|662.98|660.58|0
1651575600000|2022-05-03 11:00:00|663.48|661.08|663.68|661.28|664.98|662.58|662.98|660.58|0
1651575900000|2022-05-03 11:05:00|663.78|661.38|664.81|662.41|665.6|663.2|661.31|658.91|0
1651576200000|2022-05-03 11:10:00|664.71|662.31|664.01|661.61|666.2|663.8|663.21|660.81|0
1651576500000|2022-05-03 11:15:00|663.61|661.21|665.2|662.8|665.31|662.91|663.21|660.81|0
1651576800000|2022-05-03 11:20:00|665|662.6|663.21|660.81|666.4|664|663.21|660.81|0
1651577100000|2022-05-03 11:25:00|663.01|660.61|659.62|657.22|664.4|662|659.43|657.03|0
1651577400000|2022-05-03 11:30:00|659.73|657.33|661.01|658.61|661.12|658.72|657.64|655.24|0
1651577700000|2022-05-03 11:35:00|660.82|658.42|660.62|658.22|661.41|659.01|659.82|657.42|0
1651578000000|2022-05-03 11:40:00|660.72|658.32|659.82|657.42|661.01|658.61|658.23|655.83|0
1651578300000|2022-05-03 11:45:00|660.02|657.62|657.24|654.84|660.41|658.01|657.24|654.84|0
1651578600000|2022-05-03 11:50:00|657.04|654.64|655.85|653.45|658.23|655.83|655.75|653.35|0
1651578900000|2022-05-03 11:55:00|656.04|653.64|654.85|652.45|656.04|653.64|654.06|651.66|0
1651579200000|2022-05-03 12:00:00|655.45|653.05|652.28|649.88|655.45|653.05|651.49|649.09|0
1651579500000|2022-05-03 12:05:00|652.08|649.68|651.88|649.48|653.47|651.07|650.5|648.1|0
1651579800000|2022-05-03 12:10:00|651.99|649.59|650.5|648.1|652.28|649.88|649.71|647.31|0
1651580100000|2022-05-03 12:15:00|650.1|647.7|648.92|646.52|650.1|647.7|648.13|645.73|0
1651580400000|2022-05-03 12:20:00|648.53|646.13|651.09|648.69|651.48|649.08|647.93|645.53|0
1651580700000|2022-05-03 12:25:00|650.89|648.49|648.33|645.93|651.89|649.49|647.94|645.54|0
1651581000000|2022-05-03 12:30:00|648.53|646.13|647.15|644.75|650.71|648.31|645.76|643.36|0
1651581300000|2022-05-03 12:35:00|646.95|644.55|643.89|641.49|647.54|645.14|643.89|641.49|0
1651581600000|2022-05-03 12:40:00|643.99|641.59|641.23|638.83|644.78|642.38|641.23|638.83|0
1651581900000|2022-05-03 12:45:00|641.03|638.63|642.41|640.01|642.61|640.21|640.64|638.24|0
1651582200000|2022-05-03 12:50:00|642.21|639.81|643|640.6|644.97|642.57|641.82|639.42|0
1651582500000|2022-05-03 12:55:00|642.9|640.5|642.4|640|643.97|641.57|641.03|638.63|0
1651582800000|2022-05-03 13:00:00|642|639.6|643.77|641.37|644.76|642.36|641.61|639.21|0
1651583100000|2022-05-03 13:05:00|643.38|640.98|643.38|640.98|644.76|642.36|642.59|640.19|0
1651583400000|2022-05-03 13:10:00|643.28|640.88|644.56|642.16|644.76|642.36|643.18|640.78|0
1651583700000|2022-05-03 13:15:00|644.66|642.26|644.95|642.55|645.74|643.34|643.18|640.78|0
1651584000000|2022-05-03 13:20:00|645.06|642.66|645.35|642.95|647.12|644.72|644.16|641.76|0
1651584300000|2022-05-03 13:25:00|645.74|643.34|645.54|643.14|649.69|647.29|645.54|643.14|0
1651584600000|2022-05-03 13:30:00|644.95|642.55|641.8|639.4|653.66|651.26|639.83|637.43|0
1651584900000|2022-05-03 13:35:00|642.58|640.18|654.25|651.85|655.05|652.65|642.58|640.18|0
1651585200000|2022-05-03 13:40:00|652.46|650.06|650.08|647.68|653.85|651.45|643.37|640.97|0
1651585500000|2022-05-03 13:45:00|650.68|648.28|652.46|650.06|657.83|655.43|649.49|647.09|0
1651585800000|2022-05-03 13:50:00|653.25|650.85|645.87|643.47|655.24|652.84|644.94|642.54|0
1651586100000|2022-05-03 13:55:00|646.07|643.67|642.31|639.91|649.83|647.43|640.84|638.44|0
1651586400000|2022-05-03 14:00:00|640.14|637.74|636.22|633.82|640.14|637.74|635.04|632.64|0
1651586700000|2022-05-03 14:05:00|636.02|633.62|649.26|646.86|650.85|648.45|634.25|631.85|0
1651587000000|2022-05-03 14:10:00|650.26|647.86|641.74|639.34|653.24|650.84|641.54|639.14|0
1651587300000|2022-05-03 14:15:00|642.72|640.32|643.12|640.72|650.85|648.45|642.72|640.32|0
1651587600000|2022-05-03 14:20:00|643.71|641.31|644.62|642.22|649.26|646.86|640.35|637.95|0
1651587900000|2022-05-03 14:25:00|644.03|641.63|637.41|635.01|645.92|643.52|635.73|633.33|0
1651588200000|2022-05-03 14:30:00|636.72|634.32|632.59|630.19|641.85|639.45|630.43|628.03|0
1651588500000|2022-05-03 14:35:00|632|629.6|639.87|637.47|639.87|637.47|631.41|629.01|0
1651588800000|2022-05-03 14:40:00|639.67|637.27|647|644.6|647|644.6|639.08|636.68|0
1651589100000|2022-05-03 14:45:00|647.2|644.8|648.99|646.59|651.38|648.98|646.01|643.61|0
1651589400000|2022-05-03 14:50:00|649.78|647.38|643.89|641.49|651.31|648.91|641.32|638.92|0
1651589700000|2022-05-03 14:55:00|644.29|641.89|640.82|638.42|644.49|642.09|638.65|636.25|0
1651590000000|2022-05-03 15:00:00|640.63|638.23|634.31|631.91|644.79|642.39|633.91|631.51|0
1651590300000|2022-05-03 15:05:00|631.95|629.55|621.71|619.31|633.13|630.73|619.96|617.56|0
1651590600000|2022-05-03 15:10:00|621.52|619.12|622.35|619.95|628.02|625.62|620.93|618.53|0
1651590900000|2022-05-03 15:15:00|620.79|618.39|622.15|619.75|627.63|625.23|618.45|616.05|0
1651591200000|2022-05-03 15:20:00|621.96|619.56|615.92|613.52|621.96|619.56|615.73|613.33|0
1651591500000|2022-05-03 15:25:00|616.61|614.21|619.42|617.02|620.78|618.38|615.14|612.74|0
1651591800000|2022-05-03 15:30:00|618.06|615.66|613.78|611.38|618.64|616.24|612.04|609.64|0
1651592100000|2022-05-03 15:35:00|613.5|611.1|621.76|619.36|622.73|620.33|613.5|611.1|0
1651592400000|2022-05-03 15:40:00|621.37|618.97|620.59|618.19|621.37|618.97|615.92|613.52|0
1651592700000|2022-05-03 15:45:00|620.78|618.38|621.36|618.96|624.4|622|620.2|617.8|0
1651593000000|2022-05-03 15:50:00|621.17|618.77|621.56|619.16|624.1|621.7|619.8|617.4|0
1651593300000|2022-05-03 15:55:00|621.66|619.26|620|617.6|623.31|620.91|619.22|616.82|0
1651593600000|2022-05-03 16:00:00|619.71|617.31|615.91|613.51|621.36|618.96|613.2|610.8|0
1651593900000|2022-05-03 16:05:00|616.1|613.7|631.93|629.53|634.69|632.29|616.1|613.7|0
1651594200000|2022-05-03 16:10:00|632.33|629.93|629.17|626.77|634.47|632.07|628.58|626.18|0
1651594500000|2022-05-03 16:15:00|628.98|626.58|628.58|626.18|632.31|629.91|628|625.6|0
1651594800000|2022-05-03 16:20:00|628.97|626.57|625.65|623.25|628.97|626.57|624.28|621.88|0
1651595100000|2022-05-03 16:25:00|625.06|622.66|630.34|627.94|630.34|627.94|622.44|620.04|0
1651595400000|2022-05-03 16:30:00|630.54|628.14|630.54|628.14|634.86|632.46|628.77|626.37|0
1651595700000|2022-05-03 16:35:00|629.95|627.55|629.07|626.67|631.91|629.51|626.04|623.64|0
1651596000000|2022-05-03 16:40:00|628.77|626.37|627.99|625.59|630.34|627.94|625.25|622.85|0
1651596300000|2022-05-03 16:45:00|628.38|625.98|628.97|626.57|631.91|629.51|624.57|622.17|0
1651596600000|2022-05-03 16:50:00|629.85|627.45|631.51|629.11|631.51|629.11|626.81|624.41|0
1651596900000|2022-05-03 16:55:00|631.12|628.72|628.18|625.78|635.24|632.84|627.01|624.61|0
1651597200000|2022-05-03 17:00:00|627.01|624.61|626.22|623.82|628.18|625.78|620.77|618.37|0
1651597500000|2022-05-03 17:05:00|626.62|624.22|622.62|620.22|627.98|625.58|621.74|619.34|0
1651597800000|2022-05-03 17:10:00|622.52|620.12|618.82|616.42|623.88|621.48|617.95|615.55|0
1651598100000|2022-05-03 17:15:00|618.05|615.65|618.43|616.03|618.73|616.33|615.91|613.51|0
1651598400000|2022-05-03 17:20:00|618.24|615.84|620.37|617.97|623.1|620.7|614.94|612.54|0
1651598700000|2022-05-03 17:25:00|620.76|618.36|622.61|620.21|624.76|622.36|619.6|617.2|0
1651599000000|2022-05-03 17:30:00|622.51|620.11|618.72|616.32|623.1|620.7|618.43|616.03|0
1651599300000|2022-05-03 17:35:00|618.62|616.22|615.88|613.48|621.34|618.94|615.69|613.29|0
1651599600000|2022-05-03 17:40:00|615.69|613.29|614.91|612.51|619.19|616.79|614.72|612.32|0
1651599900000|2022-05-03 17:45:00|614.33|611.93|618.21|615.81|619.19|616.79|614.14|611.74|0
1651600200000|2022-05-03 17:50:00|618.31|615.91|621.72|619.32|623.87|621.47|617.63|615.23|0
1651600500000|2022-05-03 17:55:00|621.33|618.93|622.3|619.9|624.26|621.86|621.13|618.73|0
1651600800000|2022-05-03 18:00:00|622.5|620.1|628.96|626.56|629.55|627.15|622.5|620.1|0
1651601100000|2022-05-03 18:05:00|629.15|626.75|630.33|627.93|632.3|629.9|629.15|626.75|0
1651601400000|2022-05-03 18:10:00|631.12|628.72|636.34|633.94|637.02|634.62|630.04|627.64|0
1651601700000|2022-05-03 18:15:00|637.02|634.62|641.2|638.8|642.38|639.98|637.02|634.62|0
1651602000000|2022-05-03 18:20:00|641.39|638.99|641.39|638.99|644.17|641.77|640.21|637.81|0
1651602300000|2022-05-03 18:25:00|641.19|638.79|643.67|641.27|644.16|641.76|641|638.6|0
1651602600000|2022-05-03 18:30:00|643.57|641.17|637.05|634.65|643.57|641.17|637.05|634.65|0
1651602900000|2022-05-03 18:35:00|637.64|635.24|641.98|639.58|642.18|639.78|631.54|629.14|0
1651603200000|2022-05-03 18:40:00|640.99|638.59|639.41|637.01|650.12|647.72|636.85|634.45|0
1651603500000|2022-05-03 18:45:00|638.82|636.42|636.65|634.25|646.94|644.54|635.27|632.87|0
1651603800000|2022-05-03 18:50:00|636.45|634.05|632.51|630.11|638.23|635.83|628.98|626.58|0
1651604100000|2022-05-03 18:55:00|632.71|630.31|625.07|622.67|634.48|632.08|623.7|621.3|0
1651604400000|2022-05-03 19:00:00|623.9|621.5|627.22|624.82|628|625.6|623.7|621.3|0
1651604700000|2022-05-03 19:05:00|627.41|625.01|622.58|620.18|628.2|625.8|619.85|617.45|0
1651605000000|2022-05-03 19:10:00|621.6|619.2|621.21|618.81|623.75|621.35|619.56|617.16|0
1651605300000|2022-05-03 19:15:00|621.41|619.01|628.44|626.04|629.03|626.63|620.43|618.03|0
1651605600000|2022-05-03 19:20:00|628.64|626.24|628.65|626.25|635.31|632.91|622.19|619.79|0
1651605900000|2022-05-03 19:25:00|629.43|627.03|628.84|626.44|632.39|629.99|626.49|624.09|0
1651606200000|2022-05-03 19:30:00|628.95|626.55|625.7|623.3|632.58|630.18|623.94|621.54|0
1651606500000|2022-05-03 19:35:00|625.31|622.91|632.53|630.13|634.82|632.42|624.72|622.32|0
1651606800000|2022-05-03 19:40:00|633.33|630.93|638.27|635.87|641.86|639.46|633.33|630.93|0
1651607100000|2022-05-03 19:45:00|639.46|637.06|636.29|633.89|642.05|639.65|631.93|629.53|0
1651607400000|2022-05-03 19:50:00|636.48|634.08|627.39|624.99|641.05|638.65|626.01|623.61|0
1651607700000|2022-05-03 19:55:00|626.41|624.01|629.93|627.53|630.92|628.52|626.38|623.98|0
1651608000000|2022-05-03 20:00:00|628.94|626.54|624.38|621.98|629.93|627.53|624.19|621.79|0
1651608300000|2022-05-03 20:05:00|623.99|621.59|625.56|623.16|625.56|623.16|620.56|618.16|0
1651608600000|2022-05-03 20:10:00|625.76|623.36|627.53|625.13|628.51|626.11|621.54|619.14|0
1651608900000|2022-05-03 20:15:00|625.96|623.16|627.43|624.63|628.71|625.91|625.76|622.96|0
1651609200000|2022-05-03 20:20:00|627.53|624.73|629.69|626.89|631.27|628.47|627.33|624.53|0
1651609500000|2022-05-03 20:25:00|629.79|626.99|629.1|626.3|630.09|627.29|628.12|625.32|0
1651609800000|2022-05-03 20:30:00|629.3|626.5|629.89|627.09|631.27|628.47|628.11|625.31|0
1651610100000|2022-05-03 20:35:00|629.79|626.99|629.69|626.89|630.28|627.48|629.1|626.3|0
1651610400000|2022-05-03 20:40:00|629.79|626.99|629.39|626.59|630.18|627.38|628.7|625.9|0
1651610700000|2022-05-03 20:45:00|629.1|626.3|629.88|627.08|630.18|627.38|628.02|625.22|0
1651611000000|2022-05-03 20:50:00|629.69|626.89|629.79|626.99|630.28|627.48|629|626.2|0
1651611300000|2022-05-03 20:55:00|629.49|626.69|627.03|624.23|629.49|626.69|626.93|624.13|0
1651611600000|2022-05-03 21:00:00|627.06|624.26|626.66|623.86|627.52|624.72|626.66|623.86|0
1651611900000|2022-05-03 21:05:00|626.48|623.68|625.93|623.13|626.74|623.94|625.93|623.13|0
1651612200000|2022-05-03 21:10:00|626.05|623.25|626.28|623.48|626.45|623.65|626.05|623.25|0
1651612500000|2022-05-03 21:15:00|626.36|623.56|626.28|623.48|626.36|623.56|626.16|623.36|0
1651612800000|2022-05-03 21:20:00|626.33|623.53|626.16|623.36|626.36|623.56|626.05|623.25|0
1651613100000|2022-05-03 21:25:00|626.22|623.42|626.19|623.39|626.27|623.47|626.19|623.39|0
1651613400000|2022-05-03 21:30:00|626.22|623.42|626.44|623.64|626.45|623.65|626.22|623.42|0
1651613700000|2022-05-03 21:35:00|626.48|623.68|626.04|623.24|626.48|623.68|626.04|623.24|0
1651614000000|2022-05-03 21:40:00|625.99|623.19|626.44|623.64|627.1|624.3|625.64|622.84|0
1651614300000|2022-05-03 21:45:00|626.21|623.41|626.79|623.99|626.81|624.01|626.21|623.41|0
1651614600000|2022-05-03 21:50:00|626.76|623.96|626.3|623.5|626.76|623.96|626.06|623.26|0
1651614900000|2022-05-03 21:55:00|626.44|623.64|626.23|623.43|626.44|623.64|626.06|623.26|0
1651615200000|2022-05-03 22:00:00|626.21|623.41|629.37|626.57|629.67|626.87|626.21|623.41|0
1651615500000|2022-05-03 22:05:00|629.27|626.47|627.6|624.8|629.27|626.47|627.01|624.21|0
1651615800000|2022-05-03 22:10:00|627.3|624.5|626.03|623.23|627.5|624.7|625.73|622.93|0
1651616100000|2022-05-03 22:15:00|626.12|623.32|626.9|624.1|627.1|624.3|625.24|622.44|0
1651616400000|2022-05-03 22:20:00|626.81|624.01|625.43|622.63|626.81|624.01|625.04|622.24|0
1651616700000|2022-05-03 22:25:00|625.33|622.53|625.24|622.44|625.72|622.92|624.25|621.45|0
1651617000000|2022-05-03 22:30:00|625.13|622.33|625.72|622.92|626.11|623.31|624.94|622.14|0
1651617300000|2022-05-03 22:35:00|625.52|622.72|626.11|623.31|626.11|623.31|624.93|622.13|0
1651617600000|2022-05-03 22:40:00|626.31|623.51|626.31|623.51|626.31|623.51|625.13|622.33|0
1651617900000|2022-05-03 22:45:00|626.5|623.7|626.31|623.51|627.09|624.29|625.72|622.92|0
1651618200000|2022-05-03 22:50:00|626.41|623.61|626.5|623.7|626.7|623.9|626.11|623.31|0
1651618500000|2022-05-03 22:55:00|626.11|623.31|627.68|624.88|627.68|624.88|626.11|623.31|0
1651618800000|2022-05-03 23:00:00|627.48|624.68|626.7|623.9|628.27|625.47|626.7|623.9|0
1651619100000|2022-05-03 23:05:00|626.8|624|627.68|624.88|628.07|625.27|626.8|624|0
1651619400000|2022-05-03 23:10:00|627.58|624.78|627.09|624.29|627.68|624.88|626.69|623.89|0
1651619700000|2022-05-03 23:15:00|626.89|624.09|626.79|623.99|627.09|624.29|626.1|623.3|0
1651620000000|2022-05-03 23:20:00|626.5|623.7|627.08|624.28|627.08|624.28|626.1|623.3|0
1651620300000|2022-05-03 23:25:00|626.69|623.89|627.08|624.28|627.08|624.28|626.69|623.89|0
1651620600000|2022-05-03 23:30:00|626.89|624.09|626.29|623.49|627.28|624.48|625.9|623.1|0
1651620900000|2022-05-03 23:35:00|626.2|623.4|626.29|623.49|627.08|624.28|626.1|623.3|0
1651621200000|2022-05-03 23:40:00|626.4|623.6|626.49|623.69|626.59|623.79|626.1|623.3|0
1651621500000|2022-05-03 23:45:00|626.69|623.89|624.72|621.92|626.88|624.08|624.52|621.72|0
1651621800000|2022-05-03 23:50:00|624.62|621.82|625.5|622.7|625.5|622.7|623.54|620.74|0
1651622100000|2022-05-03 23:55:00|625.41|622.61|625.31|622.51|626.29|623.49|625.21|622.41|0
1651622400000|2022-05-04 00:00:00|625.5|622.7|625.89|623.09|626.09|623.29|625.3|622.5|0
1651622700000|2022-05-04 00:05:00|625.7|622.9|624.52|621.72|625.89|623.09|624.52|621.72|0
1651623000000|2022-05-04 00:10:00|624.62|621.82|624.71|621.91|624.91|622.11|623.34|620.54|0
1651623300000|2022-05-04 00:15:00|624.62|621.82|625.1|622.3|625.8|623|624.22|621.42|0
1651623600000|2022-05-04 00:20:00|625.5|622.7|626.67|623.87|626.67|623.87|625.1|622.3|0
1651623900000|2022-05-04 00:25:00|626.87|624.07|626.58|623.78|627.07|624.27|625.69|622.89|0
1651624200000|2022-05-04 00:30:00|626.67|623.87|626.28|623.48|627.07|624.27|626.28|623.48|0
1651624500000|2022-05-04 00:35:00|626.48|623.68|626.08|623.28|626.67|623.87|625.49|622.69|0
1651624800000|2022-05-04 00:40:00|625.88|623.08|626.28|623.48|626.77|623.97|624.9|622.1|0
1651625100000|2022-05-04 00:45:00|626.08|623.28|625.88|623.08|626.18|623.38|624.7|621.9|0
1651625400000|2022-05-04 00:50:00|625.98|623.18|626.47|623.67|627.06|624.26|625.68|622.88|0
1651625700000|2022-05-04 00:55:00|626.67|623.87|625.88|623.08|626.67|623.87|625.68|622.88|0
1651626000000|2022-05-04 01:00:00|625.68|622.88|624.89|622.09|626.07|623.27|624.5|621.7|0
1651626300000|2022-05-04 01:05:00|624.8|622|625.09|622.29|625.29|622.49|624.31|621.51|0
1651626600000|2022-05-04 01:10:00|625.29|622.49|624.11|621.31|625.29|622.49|624.01|621.21|0
1651626900000|2022-05-04 01:15:00|624.21|621.41|623.32|620.52|624.3|621.5|622.34|619.54|0
1651627200000|2022-05-04 01:20:00|622.93|620.13|622.83|620.03|623.52|620.72|622.73|619.93|0
1651627500000|2022-05-04 01:25:00|623.12|620.32|621.95|619.15|623.32|620.52|621.75|618.95|0
1651627800000|2022-05-04 01:30:00|621.75|618.95|621.16|618.36|622.53|619.73|620.77|617.97|0
1651628100000|2022-05-04 01:35:00|620.97|618.17|621.16|618.36|621.75|618.95|619.99|617.19|0
1651628400000|2022-05-04 01:40:00|620.96|618.16|620.18|617.38|621.07|618.27|619.79|616.99|0
1651628700000|2022-05-04 01:45:00|619.79|616.99|620.77|617.97|621.16|618.36|619.79|616.99|0
1651629000000|2022-05-04 01:50:00|620.96|618.16|621.16|618.36|621.16|618.36|620.67|617.87|0
1651629300000|2022-05-04 01:55:00|621.06|618.26|621.35|618.55|621.74|618.94|620.76|617.96|0
1651629600000|2022-05-04 02:00:00|621.15|618.35|620.57|617.77|621.55|618.75|619.39|616.59|0
1651629900000|2022-05-04 02:05:00|620.37|617.57|620.37|617.57|620.56|617.76|619.59|616.79|0
1651630200000|2022-05-04 02:10:00|620.56|617.76|620.95|618.15|620.95|618.15|620.17|617.37|0
1651630500000|2022-05-04 02:15:00|621.15|618.35|620.37|617.57|621.54|618.74|620.37|617.57|0
1651630800000|2022-05-04 02:20:00|620.76|617.96|621.15|618.35|621.54|618.74|620.76|617.96|0
1651631100000|2022-05-04 02:25:00|620.95|618.15|621.15|618.35|621.54|618.74|620.56|617.76|0
1651631400000|2022-05-04 02:30:00|620.95|618.15|623.01|620.21|623.1|620.3|620.95|618.15|0
1651631700000|2022-05-04 02:35:00|623.1|620.3|622.91|620.11|623.69|620.89|621.93|619.13|0
1651632000000|2022-05-04 02:40:00|622.81|620.01|625.46|622.66|625.65|622.85|622.42|619.62|0
1651632300000|2022-05-04 02:45:00|625.26|622.46|626.64|623.84|626.83|624.03|624.87|622.07|0
1651632600000|2022-05-04 02:50:00|626.54|623.74|627.03|624.23|627.42|624.62|626.24|623.44|0
1651632900000|2022-05-04 02:55:00|627.22|624.42|628.21|625.41|628.4|625.6|626.63|623.83|0
1651633200000|2022-05-04 03:00:00|627.92|625.12|626.43|623.63|628.01|625.21|626.24|623.44|0
1651633500000|2022-05-04 03:05:00|626.63|623.83|626.73|623.93|626.83|624.03|625.65|622.85|0
1651633800000|2022-05-04 03:10:00|626.83|624.03|627.42|624.62|628.4|625.6|626.83|624.03|0
1651634100000|2022-05-04 03:15:00|627.32|624.52|626.82|624.02|627.42|624.62|626.63|623.83|0
1651634400000|2022-05-04 03:20:00|626.63|623.83|626.43|623.63|626.82|624.02|626.04|623.24|0
1651634700000|2022-05-04 03:25:00|626.23|623.43|626.33|623.53|626.33|623.53|625.35|622.55|0
1651635000000|2022-05-04 03:30:00|626.23|623.43|629.18|626.38|629.38|626.58|626.23|623.43|0
1651635300000|2022-05-04 03:35:00|629.38|626.58|628.98|626.18|629.38|626.58|628.59|625.79|0
1651635600000|2022-05-04 03:40:00|629.09|626.29|629.38|626.58|630.36|627.56|628.98|626.18|0
1651635900000|2022-05-04 03:45:00|629.57|626.77|629.57|626.77|629.77|626.97|628.79|625.99|0
1651636200000|2022-05-04 03:50:00|629.48|626.68|628.98|626.18|629.57|626.77|628.78|625.98|0
1651636500000|2022-05-04 03:55:00|628.89|626.09|628.69|625.89|629.37|626.57|628.69|625.89|0
1651636800000|2022-05-04 04:00:00|628.58|625.78|627.6|624.8|628.78|625.98|626.62|623.82|0
1651637100000|2022-05-04 04:05:00|627.4|624.6|627.79|624.99|627.99|625.19|627.4|624.6|0
1651637400000|2022-05-04 04:10:00|627.9|625.1|627.2|624.4|628.29|625.49|626.42|623.62|0
1651637700000|2022-05-04 04:15:00|627.11|624.31|626.02|623.22|627.2|624.4|625.83|623.03|0
1651638000000|2022-05-04 04:20:00|625.82|623.02|626.41|623.61|626.61|623.81|625.82|623.02|0
1651638300000|2022-05-04 04:25:00|626.61|623.81|626.61|623.81|626.81|624.01|626.22|623.42|0
1651638600000|2022-05-04 04:30:00|626.41|623.61|624.64|621.84|626.61|623.81|624.05|621.25|0
1651638900000|2022-05-04 04:35:00|624.55|621.75|624.15|621.35|625.03|622.23|624.05|621.25|0
1651639200000|2022-05-04 04:40:00|624.25|621.45|625.03|622.23|625.03|622.23|624.25|621.45|0
1651639500000|2022-05-04 04:45:00|625.23|622.43|625.42|622.62|625.62|622.82|625.13|622.33|0
1651639800000|2022-05-04 04:50:00|625.62|622.82|626.8|624|627|624.2|625.62|622.82|0
1651640100000|2022-05-04 04:55:00|626.6|623.8|627.58|624.78|627.98|625.18|626.6|623.8|0
1651640400000|2022-05-04 05:00:00|627.78|624.98|627.29|624.49|628.17|625.37|626.8|624|0
1651640700000|2022-05-04 05:05:00|627.19|624.39|625.22|622.42|627.58|624.78|625.03|622.23|0
1651641000000|2022-05-04 05:10:00|625.42|622.62|625.81|623.01|626.2|623.4|624.24|621.44|0
1651641300000|2022-05-04 05:15:00|625.72|622.92|623.89|621.09|628.92|626.12|623.89|621.09|0
1651641600000|2022-05-04 05:20:00|623.8|621|623.99|621.19|624.68|621.88|623.5|620.7|0
1651641900000|2022-05-04 05:25:00|623.89|621.09|623.1|620.3|624.29|621.49|623.1|620.3|0
1651642200000|2022-05-04 05:30:00|623.01|620.21|623.69|620.89|624.09|621.29|622.31|619.51|0
1651642500000|2022-05-04 05:35:00|623.89|621.09|624.28|621.48|624.48|621.68|623.69|620.89|0
1651642800000|2022-05-04 05:40:00|624.08|621.28|623.69|620.89|624.68|621.88|623.49|620.69|0
1651643100000|2022-05-04 05:45:00|623.89|621.09|623.1|620.3|624.48|621.68|623.1|620.3|0
1651643400000|2022-05-04 05:50:00|623|620.2|622.11|619.31|623.69|620.89|622.11|619.31|0
1651643700000|2022-05-04 05:55:00|622.01|619.21|620.93|618.13|622.31|619.51|620.53|617.73|0
1651644000000|2022-05-04 06:00:00|621.32|618.52|624.47|621.67|624.67|621.87|621.32|618.52|0
1651644300000|2022-05-04 06:05:00|624.67|621.87|622.5|619.7|625.26|622.46|621.32|618.52|0
1651644600000|2022-05-04 06:10:00|622.3|619.5|622.21|619.41|622.7|619.9|621.12|618.32|0
1651644900000|2022-05-04 06:15:00|622.1|619.3|619.84|617.04|622.5|619.7|619.54|616.74|0
1651645200000|2022-05-04 06:20:00|619.74|616.94|620.72|617.92|620.92|618.12|619.35|616.55|0
1651645500000|2022-05-04 06:25:00|620.63|617.83|622.1|619.3|622.69|619.89|620.53|617.73|0
1651645800000|2022-05-04 06:30:00|621.9|619.1|621.7|618.9|622.4|619.6|620.52|617.72|0
1651646100000|2022-05-04 06:35:00|621.81|619.01|620.52|617.72|622.1|619.3|620.52|617.72|0
1651646400000|2022-05-04 06:40:00|620.72|617.92|620.32|617.52|621.31|618.51|619.93|617.13|0
1651646700000|2022-05-04 06:45:00|620.13|617.33|620.52|617.72|621.31|618.51|619.73|616.93|0
1651647000000|2022-05-04 06:50:00|620.62|617.82|621.31|618.51|622.09|619.29|620.12|617.32|0
1651647300000|2022-05-04 06:55:00|621.21|618.41|620.52|617.72|621.31|618.51|619.93|617.13|0
1651647600000|2022-05-04 07:00:00|621.3|618.5|619.24|616.44|622.49|619.69|618.55|615.75|0
1651647900000|2022-05-04 07:05:00|619.13|616.73|618.73|616.33|620.2|617.8|617.84|615.44|0
1651648200000|2022-05-04 07:10:00|618.63|616.23|621.96|619.56|623.05|620.65|618.14|615.74|0
1651648500000|2022-05-04 07:15:00|622.16|619.76|622.35|619.95|624.52|622.12|621.28|618.88|0
1651648800000|2022-05-04 07:20:00|622.25|619.85|624.92|622.52|625.71|623.31|621.46|619.06|0
1651649100000|2022-05-04 07:25:00|624.72|622.32|624.32|621.92|628.08|625.68|624.23|621.83|0
1651649400000|2022-05-04 07:30:00|624.72|622.32|625.41|623.01|625.9|623.5|623.92|621.52|0
1651649700000|2022-05-04 07:35:00|625.61|623.21|624.71|622.31|626.69|624.29|624.12|621.72|0
1651650000000|2022-05-04 07:40:00|625.01|622.61|623.92|621.52|625.8|623.4|623.72|621.32|0
1651650300000|2022-05-04 07:45:00|623.83|621.43|622.14|619.74|623.83|621.43|621.55|619.15|0
1651650600000|2022-05-04 07:50:00|621.55|619.15|619.58|617.18|621.75|619.35|619.48|617.08|0
1651650900000|2022-05-04 07:55:00|619.18|616.78|619.97|617.57|620.17|617.77|618.99|616.59|0
1651651200000|2022-05-04 08:00:00|619.88|617.48|619.57|617.17|619.88|617.48|617.8|615.4|0
1651651500000|2022-05-04 08:05:00|619.68|617.28|617.01|614.61|620.36|617.96|616.82|614.42|0
1651651800000|2022-05-04 08:10:00|617.21|614.81|617.41|615.01|618.19|615.79|616.23|613.83|0
1651652100000|2022-05-04 08:15:00|617.51|615.11|619.18|616.78|619.37|616.97|617.21|614.81|0
1651652400000|2022-05-04 08:20:00|619.37|616.97|619.28|616.88|620.36|617.96|619.18|616.78|0
1651652700000|2022-05-04 08:25:00|619.37|616.97|616.81|614.41|619.37|616.97|616.62|614.22|0
1651653000000|2022-05-04 08:30:00|616.62|614.22|618.29|615.89|619.57|617.17|616.62|614.22|0
1651653300000|2022-05-04 08:35:00|618.39|615.99|618.58|616.18|619.47|617.07|617.99|615.59|0
1651653600000|2022-05-04 08:40:00|618.38|615.98|618.19|615.79|619.37|616.97|617.99|615.59|0
1651653900000|2022-05-04 08:45:00|618.38|615.98|617.4|615|618.97|616.57|616.61|614.21|0
1651654200000|2022-05-04 08:50:00|617.3|614.9|617.59|615.19|618.18|615.78|616.71|614.31|0
1651654500000|2022-05-04 08:55:00|617.5|615.1|617.79|615.39|618.18|615.78|616.51|614.11|0
1651654800000|2022-05-04 09:00:00|617.99|615.59|621.14|618.74|621.73|619.33|617.79|615.39|0
1651655100000|2022-05-04 09:05:00|621.73|619.33|621.24|618.84|621.92|619.52|620.35|617.95|0
1651655400000|2022-05-04 09:10:00|621.13|618.73|619.36|616.96|621.92|619.52|619.36|616.96|0
1651655700000|2022-05-04 09:15:00|619.56|617.16|620.34|617.94|620.34|617.94|619.16|616.76|0
1651656000000|2022-05-04 09:20:00|620.15|617.75|619.36|616.96|621.72|619.32|619.16|616.76|0
1651656300000|2022-05-04 09:25:00|619.55|617.15|618.37|615.97|619.95|617.55|618.17|615.77|0
1651656600000|2022-05-04 09:30:00|618.28|615.88|617.39|614.99|619.16|616.76|617.39|614.99|0
1651656900000|2022-05-04 09:35:00|617.58|615.18|618.27|615.87|618.67|616.27|617.58|615.18|0
1651657200000|2022-05-04 09:40:00|618.37|615.97|616.9|614.5|618.56|616.16|616.01|613.61|0
1651657500000|2022-05-04 09:45:00|616.79|614.39|616.79|614.39|617.58|615.18|616.2|613.8|0
1651657800000|2022-05-04 09:50:00|616.7|614.3|615.22|612.82|617.58|615.18|615.22|612.82|0
1651658100000|2022-05-04 09:55:00|615.02|612.62|613.26|610.86|615.32|612.92|613.06|610.66|0
1651658400000|2022-05-04 10:00:00|613.06|610.66|612.57|610.17|613.26|610.86|611.49|609.09|0
1651658700000|2022-05-04 10:05:00|612.67|610.27|612.47|610.07|613.45|611.05|611.69|609.29|0
1651659000000|2022-05-04 10:10:00|612.66|610.26|613.06|610.66|613.45|611.05|612.47|610.07|0
1651659300000|2022-05-04 10:15:00|612.86|610.46|612.27|609.87|613.25|610.85|612.07|609.67|0
1651659600000|2022-05-04 10:20:00|612.07|609.67|613.55|611.15|614.23|611.83|611.98|609.58|0
1651659900000|2022-05-04 10:25:00|613.64|611.24|615.8|613.4|615.8|613.4|613.25|610.85|0
1651660200000|2022-05-04 10:30:00|615.7|613.3|614.82|612.42|615.7|613.3|613.15|610.75|0
1651660500000|2022-05-04 10:35:00|614.72|612.32|614.33|611.93|615.5|613.1|613.85|611.45|0
1651660800000|2022-05-04 10:40:00|614.53|612.13|614.13|611.73|615.7|613.3|613.94|611.54|0
1651661100000|2022-05-04 10:45:00|613.94|611.54|615.09|612.69|615.68|613.28|613.74|611.34|0
1651661400000|2022-05-04 10:50:00|615.2|612.8|614.5|612.1|615.48|613.08|614.5|612.1|0
1651661700000|2022-05-04 10:55:00|614.31|611.91|614.7|612.3|615.88|613.48|612.74|610.34|0
1651662000000|2022-05-04 11:00:00|614.89|612.49|616.07|613.67|616.07|613.67|613.91|611.51|0
1651662300000|2022-05-04 11:05:00|616.17|613.77|615.97|613.57|616.46|614.06|615.58|613.18|0
1651662600000|2022-05-04 11:10:00|616.07|613.67|615.09|612.69|616.46|614.06|614.5|612.1|0
1651662900000|2022-05-04 11:15:00|614.89|612.49|614.01|611.61|614.89|612.49|613.52|611.12|0
1651663200000|2022-05-04 11:20:00|613.91|611.51|611.36|608.96|614.11|611.71|611.08|608.68|0
1651663500000|2022-05-04 11:25:00|611.27|608.87|610.97|608.57|611.86|609.46|610.39|607.99|0
1651663800000|2022-05-04 11:30:00|610.78|608.38|610.78|608.38|611.46|609.06|610.38|607.98|0
1651664100000|2022-05-04 11:35:00|610.97|608.57|611.95|609.55|612.34|609.94|610.77|608.37|0
1651664400000|2022-05-04 11:40:00|612.14|609.74|613.01|610.61|613.2|610.8|611.75|609.35|0
1651664700000|2022-05-04 11:45:00|612.81|610.41|613.2|610.8|613.4|611|612.42|610.02|0
1651665000000|2022-05-04 11:50:00|613.01|610.61|614.96|612.56|615.36|612.96|612.81|610.41|0
1651665300000|2022-05-04 11:55:00|614.77|612.37|614.96|612.56|615.35|612.95|614.67|612.27|0
1651665600000|2022-05-04 12:00:00|614.77|612.37|613.98|611.58|614.77|612.37|613.39|610.99|0
1651665900000|2022-05-04 12:05:00|613.78|611.38|613.2|610.8|613.98|611.58|612.52|610.12|0
1651666200000|2022-05-04 12:10:00|613|610.6|613.19|610.79|614.96|612.56|612.61|610.21|0
1651666500000|2022-05-04 12:15:00|613|610.6|614.37|611.97|614.96|612.56|613|610.6|0
1651666800000|2022-05-04 12:20:00|614.27|611.87|616.52|614.12|616.72|614.32|614.27|611.87|0
1651667100000|2022-05-04 12:25:00|616.72|614.32|615.35|612.95|617.31|614.91|615.15|612.75|0
1651667400000|2022-05-04 12:30:00|615.45|613.05|618.09|615.69|618.29|615.89|615.15|612.75|0
1651667700000|2022-05-04 12:35:00|618.29|615.89|618.09|615.69|618.88|616.48|617.7|615.3|0
1651668000000|2022-05-04 12:40:00|618.29|615.89|618.29|615.89|619.86|617.46|618.29|615.89|0
1651668300000|2022-05-04 12:45:00|618.48|616.08|620.06|617.66|620.45|618.05|617.89|615.49|0
1651668600000|2022-05-04 12:50:00|620.45|618.05|620.05|617.65|620.84|618.44|619.27|616.87|0
1651668900000|2022-05-04 12:55:00|620.25|617.85|621.69|619.29|621.69|619.29|619.27|616.87|0
1651669200000|2022-05-04 13:00:00|621.89|619.49|620.32|617.92|622.29|619.89|619.92|617.52|0
1651669500000|2022-05-04 13:05:00|620.51|618.11|619.92|617.52|621.1|618.7|619.33|616.93|0
1651669800000|2022-05-04 13:10:00|620.12|617.72|622.28|619.88|623.27|620.87|620.12|617.72|0
1651670100000|2022-05-04 13:15:00|622.48|620.08|621.3|618.9|622.48|620.08|620.7|618.3|0
1651670400000|2022-05-04 13:20:00|621.49|619.09|620.22|617.82|621.49|619.09|619.52|617.12|0
1651670700000|2022-05-04 13:25:00|620.11|617.71|622.87|620.47|622.87|620.47|619.13|616.73|0
1651671000000|2022-05-04 13:30:00|622.48|620.08|628.4|626|629.19|626.79|622.28|619.88|0
1651671300000|2022-05-04 13:35:00|629.39|626.99|627.41|625.01|629.39|626.99|625.04|622.64|0
1651671600000|2022-05-04 13:40:00|627.81|625.41|624.05|621.65|628.4|626|622.87|620.47|0
1651671900000|2022-05-04 13:45:00|622.67|620.27|620.89|618.49|624.84|622.44|619.71|617.31|0
1651672200000|2022-05-04 13:50:00|621.09|618.69|625.98|623.58|626.18|623.78|619.84|617.44|0
1651672500000|2022-05-04 13:55:00|627.17|624.77|629.06|626.66|629.16|626.76|623.8|621.4|0
1651672800000|2022-05-04 14:00:00|629.16|626.76|632.55|630.15|634.03|631.63|628.16|625.76|0
1651673100000|2022-05-04 14:05:00|632.15|629.75|635.75|633.35|636.75|634.35|631.75|629.35|0
1651673400000|2022-05-04 14:10:00|635.15|632.75|637.95|635.55|637.95|635.55|631.75|629.35|0
1651673700000|2022-05-04 14:15:00|639.15|636.75|638.15|635.75|641.56|639.16|636.55|634.15|0
1651674000000|2022-05-04 14:20:00|638.35|635.95|636.85|634.45|639.55|637.15|635.05|632.65|0
1651674300000|2022-05-04 14:25:00|637.15|634.75|635.25|632.85|638.15|635.75|632.15|629.75|0
1651674600000|2022-05-04 14:30:00|634.94|632.54|641.76|639.36|643.16|640.76|633.74|631.34|0
1651674900000|2022-05-04 14:35:00|641.36|638.96|636.19|633.79|641.76|639.36|635.89|633.49|0
1651675200000|2022-05-04 14:40:00|636.39|633.99|635.79|633.39|637.19|634.79|633.59|631.19|0
1651675500000|2022-05-04 14:45:00|635.39|632.99|635.78|633.38|636.58|634.18|632.59|630.19|0
1651675800000|2022-05-04 14:50:00|635.38|632.98|637.98|635.58|639.99|637.59|635.38|632.98|0
1651676100000|2022-05-04 14:55:00|638.38|635.98|637.14|634.74|639.38|636.98|635.58|633.18|0
1651676400000|2022-05-04 15:00:00|636.54|634.14|639.35|636.95|640.96|638.56|635.14|632.74|0
1651676700000|2022-05-04 15:05:00|639.15|636.75|636.34|633.94|640.15|637.75|635.94|633.54|0
1651677000000|2022-05-04 15:10:00|636.54|634.14|642.56|640.16|643.97|641.57|635.74|633.34|0
1651677300000|2022-05-04 15:15:00|642.36|639.96|640.35|637.95|643.97|641.57|640.35|637.95|0
1651677600000|2022-05-04 15:20:00|640.75|638.35|642.07|639.67|643.48|641.08|640.35|637.95|0
1651677900000|2022-05-04 15:25:00|641.87|639.47|642.67|640.27|645.29|642.89|640.37|637.97|0
1651678200000|2022-05-04 15:30:00|643.28|640.88|645.89|643.49|647.51|645.11|642.38|639.98|0
1651678500000|2022-05-04 15:35:00|646.3|643.9|642.87|640.47|647.91|645.51|642.87|640.47|0
1651678800000|2022-05-04 15:40:00|643.28|640.88|641.87|639.47|643.88|641.48|640.97|638.57|0
1651679100000|2022-05-04 15:45:00|642.17|639.77|635.45|633.05|643.07|640.67|635.45|633.05|0
1651679400000|2022-05-04 15:50:00|635.85|633.45|631.93|629.53|637.45|635.05|631.93|629.53|0
1651679700000|2022-05-04 15:55:00|631.33|628.93|634.73|632.33|636.14|633.74|631.13|628.73|0
1651680000000|2022-05-04 16:00:00|634.53|632.13|636.73|634.33|636.94|634.54|633.93|631.53|0
1651680300000|2022-05-04 16:05:00|636.93|634.53|632.66|630.26|636.93|634.53|632.06|629.66|0
1651680600000|2022-05-04 16:10:00|632.77|630.37|633.66|631.26|635.87|633.47|632.77|630.37|0
1651680900000|2022-05-04 16:15:00|633.37|630.97|629.26|626.86|635.46|633.06|628.46|626.06|0
1651681200000|2022-05-04 16:20:00|628.66|626.26|623.68|621.28|628.66|626.26|621.5|619.1|0
1651681500000|2022-05-04 16:25:00|623.48|621.08|619.91|617.51|624.3|621.9|619.32|616.92|0
1651681800000|2022-05-04 16:30:00|620.01|617.61|619.91|617.51|621.1|618.7|618.72|616.32|0
1651682100000|2022-05-04 16:35:00|620.31|617.91|615.26|612.86|620.31|617.91|615.26|612.86|0
1651682400000|2022-05-04 16:40:00|615.55|613.15|617.33|614.93|618.92|616.52|614.96|612.56|0
1651682700000|2022-05-04 16:45:00|616.94|614.54|618.92|616.52|621.1|618.7|616.94|614.54|0
1651683000000|2022-05-04 16:50:00|619.11|616.71|614.56|612.16|621.1|618.7|614.56|612.16|0
1651683300000|2022-05-04 16:55:00|614.36|611.96|612.19|609.79|617.53|615.13|612|609.6|0
1651683600000|2022-05-04 17:00:00|612|609.6|610.94|608.54|612.98|610.58|608.38|605.98|0
1651683900000|2022-05-04 17:05:00|610.74|608.34|615.12|612.72|616.63|614.23|610.54|608.14|0
1651684200000|2022-05-04 17:10:00|615.61|613.21|619.11|616.71|621.8|619.4|615.46|613.06|0
1651684500000|2022-05-04 17:15:00|618.91|616.51|617.53|615.13|618.91|616.51|616.15|613.75|0
1651684800000|2022-05-04 17:20:00|617.13|614.73|617.04|614.64|619.11|616.71|614.97|612.57|0
1651685100000|2022-05-04 17:25:00|616.94|614.54|619.1|616.7|619.5|617.1|615.95|613.55|0
1651685400000|2022-05-04 17:30:00|618.91|616.51|616.54|614.14|621.47|619.07|616.14|613.74|0
1651685700000|2022-05-04 17:35:00|616.14|613.74|618.51|616.11|621.77|619.37|614.48|612.08|0
1651686000000|2022-05-04 17:40:00|618.71|616.31|616.54|614.14|619.89|617.49|616.14|613.74|0
1651686300000|2022-05-04 17:45:00|616.34|613.94|618.61|616.21|618.61|616.21|616.14|613.74|0
1651686600000|2022-05-04 17:50:00|618.7|616.3|618.11|615.71|620.09|617.69|617.72|615.32|0
1651686900000|2022-05-04 17:55:00|618.5|616.1|612.9|610.5|619.2|616.8|606.72|604.32|0
1651687200000|2022-05-04 18:00:00|612.31|609.91|606.04|603.64|620.58|618.18|597.86|595.46|0
1651687500000|2022-05-04 18:05:00|604.57|602.17|616.53|614.13|625.43|623.03|599.22|596.82|0
1651687800000|2022-05-04 18:10:00|615.15|612.75|615.94|613.54|620.58|618.18|610.04|607.64|0
1651688100000|2022-05-04 18:15:00|615.74|613.34|623.44|621.04|626.02|623.62|615.74|613.34|0
1651688400000|2022-05-04 18:20:00|624.04|621.64|620.23|617.83|630.19|627.79|618.26|615.86|0
1651688700000|2022-05-04 18:25:00|620.62|618.22|607.06|604.66|622.51|620.11|603.36|600.96|0
1651689000000|2022-05-04 18:30:00|606.67|604.27|639.6|637.2|642.41|640.01|603.55|601.15|0
1651689300000|2022-05-04 18:35:00|639.8|637.4|621.59|619.19|644.01|641.61|620.21|617.81|0
1651689600000|2022-05-04 18:40:00|624.65|622.25|599.42|597.02|627.83|625.43|593.97|591.57|0
1651689900000|2022-05-04 18:45:00|600.2|597.8|583.11|580.71|600.2|597.8|574.4|572|0
1651690200000|2022-05-04 18:50:00|580.61|578.21|568.2|565.8|585.71|583.31|568.01|565.61|0
1651690500000|2022-05-04 18:55:00|567.82|565.42|569.13|566.73|572.39|569.99|564.22|561.82|0
1651690800000|2022-05-04 19:00:00|568.37|565.97|565.53|563.13|572.66|570.26|561.93|559.53|0
1651691100000|2022-05-04 19:05:00|565.62|563.22|560.12|557.72|567.43|565.03|558.05|555.65|0
1651691400000|2022-05-04 19:10:00|559.56|557.16|553.05|550.65|559.56|557.16|551.84|549.44|0
1651691700000|2022-05-04 19:15:00|553.61|551.21|556.99|554.59|558.87|556.47|546.89|544.49|0
1651692000000|2022-05-04 19:20:00|556.61|554.21|549.87|547.47|557.37|554.97|549.69|547.29|0
1651692300000|2022-05-04 19:25:00|550.25|547.85|542.64|540.24|550.25|547.85|542.08|539.68|0
1651692600000|2022-05-04 19:30:00|541.53|539.13|535.55|533.15|542.45|540.05|532.96|530.56|0
1651692900000|2022-05-04 19:35:00|535.37|532.97|535|532.6|539.78|537.38|533.9|531.5|0
1651693200000|2022-05-04 19:40:00|535.18|532.78|533.53|531.13|539.23|536.83|532.8|530.4|0
1651693500000|2022-05-04 19:45:00|534.27|531.87|529.7|527.3|537.94|535.54|529.7|527.3|0
1651693800000|2022-05-04 19:50:00|528.6|526.2|530.31|527.91|530.4|528|524.38|521.98|0
1651694100000|2022-05-04 19:55:00|530.03|527.63|530.4|528|534.25|531.85|528.57|526.17|0
1651694400000|2022-05-04 20:00:00|529.3|526.9|533.72|531.32|533.72|531.32|529.3|526.9|0
1651694700000|2022-05-04 20:05:00|534.09|531.69|533.54|531.14|534.09|531.69|531.89|529.49|0
1651695000000|2022-05-04 20:10:00|533.35|530.95|536.47|534.07|537.02|534.62|532.81|530.41|0
1651695300000|2022-05-04 20:15:00|537.4|534.6|537.59|534.79|537.95|535.15|536.49|533.69|0
1651695600000|2022-05-04 20:20:00|537.4|534.6|537.58|534.78|537.58|534.78|535.94|533.14|0
1651695900000|2022-05-04 20:25:00|537.4|534.6|537.95|535.15|537.95|535.15|536.3|533.5|0
1651696200000|2022-05-04 20:30:00|538.5|535.7|539.05|536.25|539.05|536.25|537.95|535.15|0
1651696500000|2022-05-04 20:35:00|538.86|536.06|538.5|535.7|539.6|536.8|538.31|535.51|0
1651696800000|2022-05-04 20:40:00|538.59|535.79|538.49|535.69|539.05|536.25|538.22|535.42|0
1651697100000|2022-05-04 20:45:00|538.68|535.88|539.41|536.61|539.59|536.79|538.31|535.51|0
1651697400000|2022-05-04 20:50:00|539.23|536.43|539.04|536.24|539.5|536.7|538.49|535.69|0
1651697700000|2022-05-04 20:55:00|539.22|536.42|539.32|536.52|539.59|536.79|538.86|536.06|0
1651698000000|2022-05-04 21:00:00|538.99|536.19|537.95|535.15|539.15|536.35|537.68|534.88|0
1651698300000|2022-05-04 21:05:00|537.71|534.91|537.68|534.88|537.92|535.12|537.12|534.32|0
1651698600000|2022-05-04 21:10:00|537.58|534.78|537.3|534.5|537.6|534.8|537.25|534.45|0
1651698900000|2022-05-04 21:15:00|537.28|534.48|536.85|534.05|537.3|534.5|536.8|534|0
1651699200000|2022-05-04 21:20:00|536.74|533.94|537.09|534.29|537.19|534.39|536.74|533.94|0
1651699500000|2022-05-04 21:25:00|537.12|534.32|536.74|533.94|537.33|534.53|536.74|533.94|0
1651699800000|2022-05-04 21:30:00|536.63|533.83|536.5|533.7|536.63|533.83|536.37|533.57|0
1651700100000|2022-05-04 21:35:00|536.56|533.76|536.56|533.76|536.6|533.8|536.56|533.76|0
1651700400000|2022-05-04 21:40:00|536.6|533.8|537.16|534.36|537.16|534.36|536.6|533.8|0
1651700700000|2022-05-04 21:45:00|537.13|534.33|536.89|534.09|537.13|534.33|536.73|533.93|0
1651701000000|2022-05-04 21:50:00|536.84|534.04|537|534.2|537|534.2|536.76|533.96|0
1651701300000|2022-05-04 21:55:00|537.03|534.23|537.08|534.28|537.29|534.49|536.95|534.15|0
1651701600000|2022-05-04 22:00:00|536.37|533.57|535.82|533.02|537.65|534.85|535.54|532.74|0
1651701900000|2022-05-04 22:05:00|535.91|533.11|535.9|533.1|536.55|533.75|535.54|532.74|0
1651702200000|2022-05-04 22:10:00|536.09|533.29|534.44|531.64|536.36|533.56|534.07|531.27|0
1651702500000|2022-05-04 22:15:00|534.53|531.73|532.98|530.18|534.53|531.73|532.98|530.18|0
1651702800000|2022-05-04 22:20:00|532.8|530|532.71|529.91|533.07|530.27|531.7|528.9|0
1651703100000|2022-05-04 22:25:00|532.79|529.99|533.34|530.54|533.62|530.82|532.61|529.81|0
1651703400000|2022-05-04 22:30:00|533.16|530.36|535.35|532.55|535.71|532.91|533.16|530.36|0
1651703700000|2022-05-04 22:35:00|535.53|532.73|537.18|534.38|537.73|534.93|535.53|532.73|0
1651704000000|2022-05-04 22:40:00|537.36|534.56|538.82|536.02|539.19|536.39|537.36|534.56|0
1651704300000|2022-05-04 22:45:00|538.64|535.84|538.64|535.84|538.82|536.02|538.09|535.29|0
1651704600000|2022-05-04 22:50:00|538.46|535.66|537.9|535.1|538.46|535.66|537.72|534.92|0
1651704900000|2022-05-04 22:55:00|537.82|535.02|538.27|535.47|538.45|535.65|537.35|534.55|0
1651705200000|2022-05-04 23:00:00|538.09|535.29|537.35|534.55|538.27|535.47|537.08|534.28|0
1651705500000|2022-05-04 23:05:00|537.17|534.37|536.98|534.18|537.53|534.73|536.62|533.82|0
1651705800000|2022-05-04 23:10:00|536.8|534|536.8|534|536.98|534.18|536.07|533.27|0
1651706100000|2022-05-04 23:15:00|536.98|534.18|537.16|534.36|537.35|534.55|536.62|533.82|0
1651706400000|2022-05-04 23:20:00|536.98|534.18|537.71|534.91|538.08|535.28|536.98|534.18|0
1651706700000|2022-05-04 23:25:00|537.89|535.09|537.89|535.09|538.08|535.28|537.53|534.73|0
1651707000000|2022-05-04 23:30:00|537.71|534.91|538.44|535.64|538.63|535.83|537.71|534.91|0
1651707300000|2022-05-04 23:35:00|538.26|535.46|539.17|536.37|539.36|536.56|537.52|534.72|0
1651707600000|2022-05-04 23:40:00|539.36|536.56|538.44|535.64|539.36|536.56|538.26|535.46|0
1651707900000|2022-05-04 23:45:00|538.53|535.73|538.72|535.92|538.81|536.01|538.25|535.45|0
1651708200000|2022-05-04 23:50:00|538.62|535.82|537.34|534.54|538.62|535.82|537.34|534.54|0
1651708500000|2022-05-04 23:55:00|537.52|534.72|537.7|534.9|537.88|535.08|537.15|534.35|0
1651708800000|2022-05-05 00:00:00|537.52|534.72|537.52|534.72|537.88|535.08|536.78|533.98|0
1651709100000|2022-05-05 00:05:00|537.33|534.53|537.88|535.08|538.62|535.82|537.24|534.44|0
1651709400000|2022-05-05 00:10:00|537.98|535.18|538.16|535.36|538.61|535.81|537.33|534.53|0
1651709700000|2022-05-05 00:15:00|538.25|535.45|537.51|534.71|538.43|535.63|537.51|534.71|0
1651710000000|2022-05-05 00:20:00|537.69|534.89|535.13|532.33|537.97|535.17|533.67|530.87|0
1651710300000|2022-05-05 00:25:00|534.95|532.15|536.41|533.61|536.41|533.61|534.4|531.6|0
1651710600000|2022-05-05 00:30:00|536.23|533.43|534.4|531.6|536.41|533.61|533.85|531.05|0
1651710900000|2022-05-05 00:35:00|534.31|531.51|534.39|531.59|534.94|532.14|533.85|531.05|0
1651711200000|2022-05-05 00:40:00|534.49|531.69|535.31|532.51|535.49|532.69|534.39|531.59|0
1651711500000|2022-05-05 00:45:00|535.12|532.32|534.21|531.41|535.31|532.51|533.66|530.86|0
1651711800000|2022-05-05 00:50:00|534.39|531.59|534.85|532.05|535.12|532.32|534.21|531.41|0
1651712100000|2022-05-05 00:55:00|534.76|531.96|534.12|531.32|535.3|532.5|533.84|531.04|0
1651712400000|2022-05-05 01:00:00|534.02|531.22|534.2|531.4|534.3|531.5|533.47|530.67|0
1651712700000|2022-05-05 01:05:00|534.02|531.22|534.39|531.59|534.39|531.59|533.47|530.67|0
1651713000000|2022-05-05 01:10:00|534.48|531.68|534.57|531.77|534.57|531.77|534.02|531.22|0
1651713300000|2022-05-05 01:15:00|534.38|531.58|534.75|531.95|535.85|533.05|534.38|531.58|0
1651713600000|2022-05-05 01:20:00|534.57|531.77|533.1|530.3|534.93|532.13|533.1|530.3|0
1651713900000|2022-05-05 01:25:00|532.92|530.12|533.13|530.33|533.31|530.51|531.83|529.03|0
1651714200000|2022-05-05 01:30:00|533.5|530.7|534.22|531.42|534.4|531.6|531.86|529.06|0
1651714500000|2022-05-05 01:35:00|534.32|531.52|534.22|531.42|534.86|532.06|533.95|531.15|0
1651714800000|2022-05-05 01:40:00|534.32|531.52|536.41|533.61|536.96|534.16|534.04|531.24|0
1651715100000|2022-05-05 01:45:00|536.22|533.42|537.68|534.88|538.05|535.25|535.86|533.06|0
1651715400000|2022-05-05 01:50:00|537.78|534.98|538.41|535.61|538.6|535.8|537.68|534.88|0
1651715700000|2022-05-05 01:55:00|538.23|535.43|537.32|534.52|538.23|535.43|536.95|534.15|0
1651716000000|2022-05-05 02:00:00|537.23|534.43|538.23|535.43|538.32|535.52|537.13|534.33|0
1651716300000|2022-05-05 02:05:00|538.32|535.52|537.49|534.69|538.51|535.71|537.31|534.51|0
1651716600000|2022-05-05 02:10:00|537.41|534.61|537.68|534.88|538.04|535.24|536.95|534.15|0
1651716900000|2022-05-05 02:15:00|537.77|534.97|537.49|534.69|537.86|535.06|537.31|534.51|0
1651717200000|2022-05-05 02:20:00|537.67|534.87|539.32|536.52|539.69|536.89|537.67|534.87|0
1651717500000|2022-05-05 02:25:00|539.41|536.61|538.4|535.6|539.69|536.89|538.4|535.6|0
1651717800000|2022-05-05 02:30:00|538.31|535.51|538.86|536.06|538.95|536.15|538.04|535.24|0
1651718100000|2022-05-05 02:35:00|538.95|536.15|538.58|535.78|539.5|536.7|538.58|535.78|0
1651718400000|2022-05-05 02:40:00|538.77|535.97|538.13|535.33|538.77|535.97|538.13|535.33|0
1651718700000|2022-05-05 02:45:00|538.22|535.42|538.03|535.23|538.76|535.96|538.03|535.23|0
1651719000000|2022-05-05 02:50:00|538.13|535.33|538.31|535.51|538.4|535.6|537.48|534.68|0
1651719300000|2022-05-05 02:55:00|538.39|535.59|538.94|536.14|538.94|536.14|537.85|535.05|0
1651719600000|2022-05-05 03:00:00|538.58|535.78|537.66|534.86|538.58|535.78|536.93|534.13|0
1651719900000|2022-05-05 03:05:00|537.48|534.68|536.2|533.4|538.21|535.41|536.2|533.4|0
1651720200000|2022-05-05 03:10:00|536.02|533.22|536.56|533.76|537.11|534.31|536.02|533.22|0
1651720500000|2022-05-05 03:15:00|536.38|533.58|535.28|532.48|536.56|533.76|535.28|532.48|0
1651720800000|2022-05-05 03:20:00|535.47|532.67|535.83|533.03|536.19|533.39|535.28|532.48|0
1651721100000|2022-05-05 03:25:00|535.65|532.85|534.73|531.93|535.83|533.03|534.73|531.93|0
1651721400000|2022-05-05 03:30:00|534.92|532.12|536.01|533.21|536.19|533.39|534.92|532.12|0
1651721700000|2022-05-05 03:35:00|536.1|533.3|536.19|533.39|536.19|533.39|535.28|532.48|0
1651722000000|2022-05-05 03:40:00|536.28|533.48|535.64|532.84|536.28|533.48|535.28|532.48|0
1651722300000|2022-05-05 03:45:00|535.73|532.93|535.55|532.75|536|533.2|535.46|532.66|0
1651722600000|2022-05-05 03:50:00|535.64|532.84|536|533.2|536.18|533.38|535.27|532.47|0
1651722900000|2022-05-05 03:55:00|535.91|533.11|535.64|532.84|536.18|533.38|535.55|532.75|0
1651723200000|2022-05-05 04:00:00|535.82|533.02|535.27|532.47|535.82|533.02|535.27|532.47|0
1651723500000|2022-05-05 04:05:00|535.63|532.83|535.63|532.83|535.82|533.02|535.45|532.65|0
1651723800000|2022-05-05 04:10:00|535.81|533.01|535.54|532.74|535.91|533.11|535.45|532.65|0
1651724100000|2022-05-05 04:15:00|535.45|532.65|535.72|532.92|535.99|533.19|535.45|532.65|0
1651724400000|2022-05-05 04:20:00|535.63|532.83|535.63|532.83|535.81|533.01|535.63|532.83|0
1651724700000|2022-05-05 04:25:00|535.26|532.46|535.63|532.83|535.72|532.92|535.08|532.28|0
1651725000000|2022-05-05 04:30:00|535.44|532.64|535.26|532.46|535.81|533.01|535.08|532.28|0
1651725300000|2022-05-05 04:35:00|535.35|532.55|533.98|531.18|535.35|532.55|533.8|531|0
1651725600000|2022-05-05 04:40:00|534.16|531.36|532.98|530.18|534.35|531.55|532.8|530|0
1651725900000|2022-05-05 04:45:00|533.07|530.27|532.71|529.91|533.17|530.37|532.71|529.91|0
1651726200000|2022-05-05 04:50:00|532.89|530.09|532.52|529.72|533.07|530.27|532.25|529.45|0
1651726500000|2022-05-05 04:55:00|532.7|529.9|531.79|528.99|532.7|529.9|531.79|528.99|0
1651726800000|2022-05-05 05:00:00|531.71|528.91|532.16|529.36|532.16|529.36|531.07|528.27|0
1651727100000|2022-05-05 05:05:00|532.52|529.72|533.61|530.81|533.97|531.17|532.34|529.54|0
1651727400000|2022-05-05 05:10:00|533.79|530.99|531.79|528.99|533.79|530.99|531.79|528.99|0
1651727700000|2022-05-05 05:15:00|531.61|528.81|531.42|528.62|531.79|528.99|531.24|528.44|0
1651728000000|2022-05-05 05:20:00|531.61|528.81|531.42|528.62|531.79|528.99|529.43|526.63|0
1651728300000|2022-05-05 05:25:00|531.34|528.54|532.15|529.35|532.51|529.71|531.24|528.44|0
1651728600000|2022-05-05 05:30:00|532.06|529.26|530.87|528.07|532.15|529.35|530.87|528.07|0
1651728900000|2022-05-05 05:35:00|530.69|527.89|530.97|528.17|531.24|528.44|529.24|526.44|0
1651729200000|2022-05-05 05:40:00|531.05|528.25|530.51|527.71|531.24|528.44|530.15|527.35|0
1651729500000|2022-05-05 05:45:00|531.05|528.25|532.78|529.98|533.96|531.16|530.87|528.07|0
1651729800000|2022-05-05 05:50:00|532.69|529.89|532.14|529.34|533.41|530.61|531.6|528.8|0
1651730100000|2022-05-05 05:55:00|531.96|529.16|530.69|527.89|532.32|529.52|530.69|527.89|0
1651730400000|2022-05-05 06:00:00|530.5|527.7|531.77|528.97|532.5|529.7|529.96|527.16|0
1651730700000|2022-05-05 06:05:00|532.05|529.25|533.41|530.61|533.59|530.79|532.05|529.25|0
1651731000000|2022-05-05 06:10:00|533.23|530.43|532.13|529.33|533.41|530.61|530.5|527.7|0
1651731300000|2022-05-05 06:15:00|532.5|529.7|531.22|528.42|532.68|529.88|530.5|527.7|0
1651731600000|2022-05-05 06:20:00|531.14|528.34|533.59|530.79|533.95|531.15|530.86|528.06|0
1651731900000|2022-05-05 06:25:00|533.77|530.97|538.33|535.53|539.24|536.44|533.22|530.42|0
1651732200000|2022-05-05 06:30:00|538.51|535.71|538.33|535.53|540.16|537.36|538.14|535.34|0
1651732500000|2022-05-05 06:35:00|538.14|535.34|539.79|536.99|539.97|537.17|538.14|535.34|0
1651732800000|2022-05-05 06:40:00|539.61|536.81|540.64|537.84|540.9|538.1|539.06|536.26|0
1651733100000|2022-05-05 06:45:00|540.46|537.66|540.46|537.66|540.92|538.12|539.73|536.93|0
1651733400000|2022-05-05 06:50:00|540.37|537.57|541.01|538.21|541.01|538.21|539.54|536.74|0
1651733700000|2022-05-05 06:55:00|540.82|538.02|542.94|540.14|543.21|540.41|539.72|536.92|0
1651734000000|2022-05-05 07:00:00|542.11|539.31|541.55|538.75|544.86|542.06|541|538.2|0
1651734300000|2022-05-05 07:05:00|541.17|538.77|542.36|539.96|545.12|542.72|540.99|538.59|0
1651734600000|2022-05-05 07:10:00|542.27|539.87|547.05|544.65|547.05|544.65|542.18|539.78|0
1651734900000|2022-05-05 07:15:00|547.24|544.84|548.9|546.5|549.08|546.68|546.5|544.1|0
1651735200000|2022-05-05 07:20:00|548.99|546.59|549.48|547.08|551.2|548.8|546.97|544.57|0
1651735500000|2022-05-05 07:25:00|549.57|547.17|550.12|547.72|550.5|548.1|547.53|545.13|0
1651735800000|2022-05-05 07:30:00|549.75|547.35|549.19|546.79|549.75|547.35|547.16|544.76|0
1651736100000|2022-05-05 07:35:00|549.01|546.61|551.42|549.02|551.61|549.21|547.07|544.67|0
1651736400000|2022-05-05 07:40:00|551.24|548.84|548.26|545.86|551.42|549.02|548.08|545.68|0
1651736700000|2022-05-05 07:45:00|548.36|545.96|547.15|544.75|549.19|546.79|546.41|544.01|0
1651737000000|2022-05-05 07:50:00|547.62|545.22|546.04|543.64|547.89|545.49|544.93|542.53|0
1651737300000|2022-05-05 07:55:00|545.85|543.45|545.67|543.27|548.08|545.68|545.3|542.9|0
1651737600000|2022-05-05 08:00:00|545.76|543.36|547.7|545.3|548.63|546.23|544.37|541.97|0
1651737900000|2022-05-05 08:05:00|547.52|545.12|549.28|546.88|549.56|547.16|546.59|544.19|0
1651738200000|2022-05-05 08:10:00|549.37|546.97|550.11|547.71|550.58|548.18|547.14|544.74|0
1651738500000|2022-05-05 08:15:00|549.93|547.53|548.62|546.22|550.11|547.71|546.68|544.28|0
1651738800000|2022-05-05 08:20:00|548.72|546.32|546.77|544.37|548.72|546.32|546.5|544.1|0
1651739100000|2022-05-05 08:25:00|547.14|544.74|550.66|548.26|551.04|548.64|547.14|544.74|0
1651739400000|2022-05-05 08:30:00|550.57|548.17|552.99|550.59|553.08|550.68|550.48|548.08|0
1651739700000|2022-05-05 08:35:00|553.08|550.68|553.08|550.68|553.27|550.87|552.34|549.94|0
1651740000000|2022-05-05 08:40:00|553.27|550.87|556.62|554.22|557.56|555.16|553.08|550.68|0
1651740300000|2022-05-05 08:45:00|556.53|554.13|555.5|553.1|557.74|555.34|555.13|552.73|0
1651740600000|2022-05-05 08:50:00|555.31|552.91|555.13|552.73|555.69|553.29|554.01|551.61|0
1651740900000|2022-05-05 08:55:00|555.41|553.01|554.38|551.98|557.37|554.97|554.38|551.98|0
1651741200000|2022-05-05 09:00:00|554.56|552.16|554|551.6|554.94|552.54|553.63|551.23|0
1651741500000|2022-05-05 09:05:00|553.91|551.51|553.82|551.42|554.94|552.54|553.63|551.23|0
1651741800000|2022-05-05 09:10:00|553.91|551.51|551.58|549.18|553.91|551.51|551.21|548.81|0
1651742100000|2022-05-05 09:15:00|551.68|549.28|551.02|548.62|551.95|549.55|550.65|548.25|0
1651742400000|2022-05-05 09:20:00|551.12|548.72|554.37|551.97|554.93|552.53|550.83|548.43|0
1651742700000|2022-05-05 09:25:00|554.56|552.16|554.56|552.16|554.56|552.16|552.13|549.73|0
1651743000000|2022-05-05 09:30:00|553.81|551.41|555.02|552.62|556.14|553.74|553.25|550.85|0
1651743300000|2022-05-05 09:35:00|555.11|552.71|555.67|553.27|556.05|553.65|553.81|551.41|0
1651743600000|2022-05-05 09:40:00|555.3|552.9|552.15|549.75|555.69|553.29|552.15|549.75|0
1651743900000|2022-05-05 09:45:00|552.34|549.94|553.45|551.05|554.11|551.71|552.34|549.94|0
1651744200000|2022-05-05 09:50:00|553.55|551.15|552.43|550.03|553.74|551.34|551.4|549|0
1651744500000|2022-05-05 09:55:00|552.52|550.12|551.96|549.56|552.52|550.12|550.1|547.7|0
1651744800000|2022-05-05 10:00:00|551.77|549.37|549.17|546.77|552.52|550.12|549.17|546.77|0
1651745100000|2022-05-05 10:05:00|548.99|546.59|548.69|546.29|551.03|548.63|548.41|546.01|0
1651745400000|2022-05-05 10:10:00|548.59|546.19|547.48|545.08|548.87|546.47|547.2|544.8|0
1651745700000|2022-05-05 10:15:00|547.66|545.26|550.17|547.77|550.26|547.86|547.66|545.26|0
1651746000000|2022-05-05 10:20:00|550.63|548.23|548.96|546.56|551.93|549.53|547.57|545.17|0
1651746300000|2022-05-05 10:25:00|548.77|546.37|548.03|545.63|549.7|547.3|547.47|545.07|0
1651746600000|2022-05-05 10:30:00|548.21|545.81|550.07|547.67|551|548.6|547.84|545.44|0
1651746900000|2022-05-05 10:35:00|550.25|547.85|549.32|546.92|550.63|548.23|549.24|546.84|0
1651747200000|2022-05-05 10:40:00|549.14|546.74|550.99|548.59|551.37|548.97|548.95|546.55|0
1651747500000|2022-05-05 10:45:00|550.81|548.41|549.32|546.92|551.18|548.78|549.14|546.74|0
1651747800000|2022-05-05 10:50:00|549.51|547.11|549.69|547.29|549.88|547.48|547.84|545.44|0
1651748100000|2022-05-05 10:55:00|549.88|547.48|554.9|552.5|554.9|552.5|549.88|547.48|0
1651748400000|2022-05-05 11:00:00|555|552.6|551.92|549.52|555.19|552.79|551.55|549.15|0
1651748700000|2022-05-05 11:05:00|552.1|549.7|548.76|546.36|552.29|549.89|548.39|545.99|0
1651749000000|2022-05-05 11:10:00|548.86|546.46|548.39|545.99|550.06|547.66|546.72|544.32|0
1651749300000|2022-05-05 11:15:00|548.76|546.36|549.81|547.41|550.09|547.69|547.11|544.71|0
1651749600000|2022-05-05 11:20:00|549.72|547.32|551.2|548.8|551.77|549.37|549.16|546.76|0
1651749900000|2022-05-05 11:25:00|551.39|548.99|553.44|551.04|553.63|551.23|550.46|548.06|0
1651750200000|2022-05-05 11:30:00|553.54|551.14|552.51|550.11|554.38|551.98|552.14|549.74|0
1651750500000|2022-05-05 11:35:00|552.42|550.02|551.95|549.55|553.26|550.86|549.71|547.31|0
1651750800000|2022-05-05 11:40:00|552.04|549.64|550.73|548.33|553.02|550.62|550.45|548.05|0
1651751100000|2022-05-05 11:45:00|550.63|548.23|550.36|547.96|551.38|548.98|549.33|546.93|0
1651751400000|2022-05-05 11:50:00|550.26|547.86|550.63|548.23|550.82|548.42|548.21|545.81|0
1651751700000|2022-05-05 11:55:00|550.44|548.04|550.67|548.27|551.23|548.83|548.95|546.55|0
1651752000000|2022-05-05 12:00:00|550.48|548.08|549.92|547.52|551.6|549.2|549.36|546.96|0
1651752300000|2022-05-05 12:05:00|550.1|547.7|547.87|545.47|550.48|548.08|547.5|545.1|0
1651752600000|2022-05-05 12:10:00|547.68|545.28|546.56|544.16|547.96|545.56|546.19|543.79|0
1651752900000|2022-05-05 12:15:00|546.38|543.98|547.86|545.46|548.61|546.21|546.38|543.98|0
1651753200000|2022-05-05 12:20:00|547.68|545.28|551.78|549.38|551.97|549.57|546.19|543.79|0
1651753500000|2022-05-05 12:25:00|551.88|549.48|550.01|547.61|552.71|550.31|548.98|546.58|0
1651753800000|2022-05-05 12:30:00|549.82|547.42|549.91|547.51|551.59|549.19|548.6|546.2|0
1651754100000|2022-05-05 12:35:00|549.72|547.32|549.6|547.2|550.25|547.85|549.04|546.64|0
1651754400000|2022-05-05 12:40:00|549.79|547.39|551.37|548.97|551.74|549.34|549.04|546.64|0
1651754700000|2022-05-05 12:45:00|551.65|549.25|552.11|549.71|552.11|549.71|550.34|547.94|0
1651755000000|2022-05-05 12:50:00|551.93|549.53|552.86|550.46|553.98|551.58|551.55|549.15|0
1651755300000|2022-05-05 12:55:00|553.04|550.64|553.98|551.58|554.16|551.76|551.46|549.06|0
1651755600000|2022-05-05 13:00:00|553.79|551.39|559.7|557.3|560.92|558.52|553.79|551.39|0
1651755900000|2022-05-05 13:05:00|559.98|557.58|559.7|557.3|561.41|559.01|558.47|556.07|0
1651756200000|2022-05-05 13:10:00|559.6|557.2|559.04|556.64|561.48|559.08|559.04|556.64|0
1651756500000|2022-05-05 13:15:00|558.85|556.45|561.76|559.36|562.33|559.93|557.35|554.95|0
1651756800000|2022-05-05 13:20:00|561.48|559.08|561.47|559.07|562.04|559.64|558.85|556.45|0
1651757100000|2022-05-05 13:25:00|561.66|559.26|564.49|562.09|564.49|562.09|561.66|559.26|0
1651757400000|2022-05-05 13:30:00|564.67|562.27|569.59|567.19|573|570.6|563.73|561.33|0
1651757700000|2022-05-05 13:35:00|568.64|566.24|568.33|565.93|571.48|569.08|565.91|563.51|0
1651758000000|2022-05-05 13:40:00|569.08|566.68|577.07|574.67|577.46|575.06|563.41|561.01|0
1651758300000|2022-05-05 13:45:00|576.69|574.29|582.46|580.06|582.85|580.45|575.93|573.53|0
1651758600000|2022-05-05 13:50:00|582.66|580.26|583.61|581.21|584.96|582.56|579.21|576.81|0
1651758900000|2022-05-05 13:55:00|583.42|581.02|586.5|584.1|589.78|587.38|581.5|579.1|0
1651759200000|2022-05-05 14:00:00|586.69|584.29|598.14|595.74|598.52|596.12|586.5|584.1|0
1651759500000|2022-05-05 14:05:00|598.33|595.93|604.55|602.15|608.35|605.95|598.33|595.93|0
1651759800000|2022-05-05 14:10:00|604.74|602.34|602.61|600.21|613.52|611.12|601.64|599.24|0
1651760100000|2022-05-05 14:15:00|601.25|598.85|603.77|601.37|609.03|606.63|600.86|598.46|0
1651760400000|2022-05-05 14:20:00|603.96|601.56|616.64|614.24|617.84|615.44|603.58|601.18|0
1651760700000|2022-05-05 14:25:00|616.05|613.65|616.84|614.44|617.23|614.83|611.37|608.97|0
1651761000000|2022-05-05 14:30:00|617.81|615.41|619.58|617.18|621.73|619.33|614.3|611.9|0
1651761300000|2022-05-05 14:35:00|618.99|616.59|626.26|623.86|626.65|624.25|615.66|613.26|0
1651761600000|2022-05-05 14:40:00|626.65|624.25|625.03|622.63|635.05|632.65|625.03|622.63|0
1651761900000|2022-05-05 14:45:00|626.2|623.8|637.21|634.81|638.2|635.8|623.46|621.06|0
1651762200000|2022-05-05 14:50:00|638|635.6|637.21|634.81|641.76|639.36|633.86|631.46|0
1651762500000|2022-05-05 14:55:00|636.23|633.83|629.73|627.33|637.01|634.61|629.73|627.33|0
1651762800000|2022-05-05 15:00:00|630.71|628.31|639.09|636.69|640.57|638.17|627.37|624.97|0
1651763100000|2022-05-05 15:05:00|638.99|636.59|647.72|645.32|651.7|649.3|636.03|633.63|0
1651763400000|2022-05-05 15:10:00|647.62|645.22|645.9|643.5|651.87|649.47|645.7|643.3|0
1651763700000|2022-05-05 15:15:00|646.89|644.49|647.69|645.29|652.67|650.27|641.93|639.53|0
1651764000000|2022-05-05 15:20:00|648.09|645.69|654.26|651.86|654.26|651.86|647.29|644.89|0
1651764300000|2022-05-05 15:25:00|653.86|651.46|646.49|644.09|654.86|652.46|646.49|644.09|0
1651764600000|2022-05-05 15:30:00|647.68|645.28|644.83|642.43|650.27|647.87|639.48|637.08|0
1651764900000|2022-05-05 15:35:00|644.24|641.84|634.31|631.91|644.44|642.04|632.37|629.97|0
1651765200000|2022-05-05 15:40:00|634.7|632.3|638.67|636.27|639.26|636.86|631.93|629.53|0
1651765500000|2022-05-05 15:45:00|639.26|636.86|645.43|643.03|647.83|645.43|639.26|636.86|0
1651765800000|2022-05-05 15:50:00|644.83|642.43|663.3|660.9|664.11|661.71|644.83|642.43|0
1651766100000|2022-05-05 15:55:00|662.7|660.3|666.16|663.76|666.36|663.96|659.27|656.87|0
1651766400000|2022-05-05 16:00:00|666.96|664.56|668.97|666.57|677.85|675.45|666.96|664.56|0
1651766700000|2022-05-05 16:05:00|668.77|666.37|658.15|655.75|668.77|666.37|657.36|654.96|0
1651767000000|2022-05-05 16:10:00|658.95|656.55|656.16|653.76|663.15|660.75|651.78|649.38|0
1651767300000|2022-05-05 16:15:00|656.36|653.96|653.57|651.17|661.15|658.75|652.77|650.37|0
1651767600000|2022-05-05 16:20:00|653.37|650.97|658.75|656.35|659.95|657.55|649.79|647.39|0
1651767900000|2022-05-05 16:25:00|656.95|654.55|653.47|651.07|657.75|655.35|646.43|644.03|0
1651768200000|2022-05-05 16:30:00|653.17|650.77|651.8|649.4|654.36|651.96|647.98|645.58|0
1651768500000|2022-05-05 16:35:00|652.3|649.9|657.3|654.9|662.12|659.72|652.3|649.9|0
1651768800000|2022-05-05 16:40:00|657.9|655.5|661.12|658.72|663.93|661.53|657.3|654.9|0
1651769100000|2022-05-05 16:45:00|660.91|658.51|664.13|661.73|666.76|664.36|658.9|656.5|0
1651769400000|2022-05-05 16:50:00|663.33|660.93|653.49|651.09|663.53|661.13|652.49|650.09|0
1651769700000|2022-05-05 16:55:00|651.69|649.29|647.9|645.5|653.29|650.89|647.7|645.3|0
1651770000000|2022-05-05 17:00:00|647.5|645.1|640.35|637.95|647.5|645.1|636.2|633.8|0
1651770300000|2022-05-05 17:05:00|640.15|637.75|635.9|633.5|640.75|638.35|632.84|630.44|0
1651770600000|2022-05-05 17:10:00|636|633.6|646.18|643.78|647.5|645.1|635.9|633.5|0
1651770900000|2022-05-05 17:15:00|645.58|643.18|644.98|642.58|651.77|649.37|642.39|639.99|0
1651771200000|2022-05-05 17:20:00|645.58|643.18|643.58|641.18|648.37|645.97|641.4|639|0
1651771500000|2022-05-05 17:25:00|644.18|641.78|643.58|641.18|649.57|647.17|642.59|640.19|0
1651771800000|2022-05-05 17:30:00|643.38|640.98|648.57|646.17|651.97|649.57|643.38|640.98|0
1651772100000|2022-05-05 17:35:00|648.27|645.87|644.58|642.18|648.27|645.87|635.05|632.65|0
1651772400000|2022-05-05 17:40:00|644.38|641.98|644.37|641.97|646.77|644.37|636.83|634.43|0
1651772700000|2022-05-05 17:45:00|644.77|642.37|650.16|647.76|650.16|647.76|640.6|638.2|0
1651773000000|2022-05-05 17:50:00|649.56|647.16|654.97|652.57|657.58|655.18|649.56|647.16|0
1651773300000|2022-05-05 17:55:00|654.57|652.17|655.17|652.77|660|657.6|653.77|651.37|0
1651773600000|2022-05-05 18:00:00|655.37|652.97|659.85|657.45|662.35|659.95|652.91|650.51|0
1651773900000|2022-05-05 18:05:00|659.45|657.05|655.44|653.04|661.05|658.65|653.24|650.84|0
1651774200000|2022-05-05 18:10:00|655.24|652.84|657.24|654.84|661.25|658.85|653.24|650.84|0
1651774500000|2022-05-05 18:15:00|657.04|654.64|643.85|641.45|657.64|655.24|643.85|641.45|0
1651774800000|2022-05-05 18:20:00|642.57|640.17|659.22|656.82|660.74|658.34|642.57|640.17|0
1651775100000|2022-05-05 18:25:00|659.83|657.43|666.51|664.11|666.51|664.11|656.72|654.32|0
1651775400000|2022-05-05 18:30:00|667.01|664.61|670.33|667.93|672.14|669.74|663.04|660.64|0
1651775700000|2022-05-05 18:35:00|670.73|668.33|665.9|663.5|672.34|669.94|665.9|663.5|0
1651776000000|2022-05-05 18:40:00|667.91|665.51|667.71|665.31|670.73|668.33|663.49|661.09|0
1651776300000|2022-05-05 18:45:00|666.5|664.1|663.49|661.09|667.51|665.11|660.29|657.89|0
1651776600000|2022-05-05 18:50:00|663.69|661.29|662.29|659.89|664.09|661.69|652.11|649.71|0
1651776900000|2022-05-05 18:55:00|663.09|660.69|663.29|660.89|666.3|663.9|662.29|659.89|0
1651777200000|2022-05-05 19:00:00|663.09|660.69|673.35|670.95|673.35|670.95|661.09|658.69|0
1651777500000|2022-05-05 19:05:00|672.54|670.14|674.15|671.75|678.4|676|670.72|668.32|0
1651777800000|2022-05-05 19:10:00|673.95|671.55|683.88|681.48|683.88|681.48|672.94|670.54|0
1651778100000|2022-05-05 19:15:00|683.67|681.27|679.61|677.21|684.28|681.88|679.21|676.81|0
1651778400000|2022-05-05 19:20:00|679.41|677.01|682.86|680.46|685.3|682.9|679.21|676.81|0
1651778700000|2022-05-05 19:25:00|682.66|680.26|683.86|681.46|686.92|684.52|674.55|672.15|0
1651779000000|2022-05-05 19:30:00|684.47|682.07|678.69|676.29|689.37|686.97|676.67|674.27|0
1651779300000|2022-05-05 19:35:00|678.19|675.79|674.03|671.63|680.48|678.08|669.61|667.21|0
1651779600000|2022-05-05 19:40:00|672.22|669.82|670.89|668.49|674.03|671.63|665.22|662.82|0
1651779900000|2022-05-05 19:45:00|669.07|666.67|684.41|682.01|684.41|682.01|665.43|663.03|0
1651780200000|2022-05-05 19:50:00|674.77|672.37|667.96|665.56|674.77|672.37|652.73|650.33|0
1651780500000|2022-05-05 19:55:00|665.45|663.05|651.66|649.26|666.05|663.65|651.66|649.26|0
1651780800000|2022-05-05 20:00:00|652.45|650.05|652.25|649.85|656.64|654.24|649.47|647.07|0
1651781100000|2022-05-05 20:05:00|651.66|649.26|652.05|649.65|656.44|654.04|650.46|648.06|0
1651781400000|2022-05-05 20:10:00|652.25|649.85|647.41|645.01|652.25|649.85|645.72|643.32|0
1651781700000|2022-05-05 20:15:00|648.31|645.51|649.9|647.1|650|647.2|647.11|644.31|0
1651782000000|2022-05-05 20:20:00|650|647.2|651.09|648.29|651.09|648.29|647.81|645.01|0
1651782300000|2022-05-05 20:25:00|651.29|648.49|650.49|647.69|652.08|649.28|650|647.2|0
1651782600000|2022-05-05 20:30:00|650.39|647.59|651.29|648.49|652.08|649.28|649.89|647.09|0
1651782900000|2022-05-05 20:35:00|651.88|649.08|649.29|646.49|652.08|649.28|649.29|646.49|0
1651783200000|2022-05-05 20:40:00|649.49|646.69|645.32|642.52|649.89|647.09|645.32|642.52|0
1651783500000|2022-05-05 20:45:00|645.12|642.32|646.31|643.51|646.31|643.51|643.14|640.34|0
1651783800000|2022-05-05 20:50:00|646.51|643.71|646.71|643.91|647.1|644.3|645.12|642.32|0
1651784100000|2022-05-05 20:55:00|646.51|643.71|647.94|645.14|650.28|647.48|645.71|642.91|0
1651784400000|2022-05-05 21:00:00|647.54|644.74|648.8|646|648.92|646.12|647.13|644.33|0
1651784700000|2022-05-05 21:05:00|648.83|646.03|649.09|646.29|649.29|646.49|648.77|645.97|0
1651785000000|2022-05-05 21:10:00|649.03|646.23|649.93|647.13|649.93|647.13|648.85|646.05|0
1651785300000|2022-05-05 21:15:00|649.55|646.75|649.66|646.86|649.75|646.95|649.43|646.63|0
1651785600000|2022-05-05 21:20:00|650.05|647.25|650.77|647.97|650.86|648.06|649.84|647.04|0
1651785900000|2022-05-05 21:25:00|650.74|647.94|651.09|648.29|651.12|648.32|650.71|647.91|0
1651786200000|2022-05-05 21:30:00|651.06|648.26|650.74|647.94|651.06|648.26|650.62|647.82|0
1651786500000|2022-05-05 21:35:00|650.89|648.09|650.07|647.27|651.06|648.26|650.05|647.25|0
1651786800000|2022-05-05 21:40:00|650.13|647.33|650.54|647.74|650.72|647.92|650.1|647.3|0
1651787100000|2022-05-05 21:45:00|650.51|647.71|650.1|647.3|650.54|647.74|650.07|647.27|0
1651787400000|2022-05-05 21:50:00|650.13|647.33|649.98|647.18|650.19|647.39|649.98|647.18|0
1651787700000|2022-05-05 21:55:00|650.04|647.24|650.19|647.39|650.45|647.65|650.01|647.21|0
1651788000000|2022-05-05 22:00:00|651.37|648.57|653.85|651.05|654.36|651.56|651.37|648.57|0
1651788300000|2022-05-05 22:05:00|653.96|651.16|654.25|651.45|654.45|651.65|652.96|650.16|0
1651788600000|2022-05-05 22:10:00|653.85|651.05|651.86|649.06|654.05|651.25|651.86|649.06|0
1651788900000|2022-05-05 22:15:00|652.06|649.26|656.95|654.15|656.95|654.15|652.06|649.26|0
1651789200000|2022-05-05 22:20:00|657.15|654.35|657.65|654.85|658.75|655.95|655.75|652.95|0
1651789500000|2022-05-05 22:25:00|657.85|655.05|657.35|654.55|658.85|656.05|656.85|654.05|0
1651789800000|2022-05-05 22:30:00|656.84|654.04|653.55|650.75|656.84|654.04|652.55|649.75|0
1651790100000|2022-05-05 22:35:00|653.65|650.85|652.85|650.05|653.65|650.85|652.05|649.25|0
1651790400000|2022-05-05 22:40:00|652.75|649.95|652.45|649.65|653.24|650.44|652.05|649.25|0
1651790700000|2022-05-05 22:45:00|652.25|649.45|652.25|649.45|652.75|649.95|651.05|648.25|0
1651791000000|2022-05-05 22:50:00|652.35|649.55|655.24|652.44|655.24|652.44|652.25|649.45|0
1651791300000|2022-05-05 22:55:00|655.14|652.34|652.95|650.15|655.14|652.34|652.44|649.64|0
1651791600000|2022-05-05 23:00:00|653.64|650.84|652.74|649.94|654.64|651.84|652.64|649.84|0
1651791900000|2022-05-05 23:05:00|652.64|649.84|652.94|650.14|653.34|650.54|652.24|649.44|0
1651792200000|2022-05-05 23:10:00|652.84|650.04|653.84|651.04|654.43|651.63|652.44|649.64|0
1651792500000|2022-05-05 23:15:00|653.64|650.84|655.23|652.43|655.23|652.43|653.44|650.64|0
1651792800000|2022-05-05 23:20:00|655.14|652.34|654.63|651.83|655.43|652.63|654.03|651.23|0
1651793100000|2022-05-05 23:25:00|654.43|651.63|652.83|650.03|655.23|652.43|652.83|650.03|0
1651793400000|2022-05-05 23:30:00|652.74|649.94|650.84|648.04|652.74|649.94|650.64|647.84|0
1651793700000|2022-05-05 23:35:00|650.64|647.84|651.44|648.64|652.43|649.63|650.64|647.84|0
1651794000000|2022-05-05 23:40:00|651.63|648.83|651.63|648.83|652.03|649.23|650.74|647.94|0
1651794300000|2022-05-05 23:45:00|651.83|649.03|652.63|649.83|653.83|651.03|651.23|648.43|0
1651794600000|2022-05-05 23:50:00|652.73|649.93|650.63|647.83|652.93|650.13|650.63|647.83|0
1651794900000|2022-05-05 23:55:00|650.74|647.94|650.43|647.63|651.23|648.43|649.64|646.84|0
1651795200000|2022-05-06 00:00:00|649.84|647.04|653.53|650.73|654.42|651.62|649.04|646.24|0
1651795500000|2022-05-06 00:05:00|653.82|651.02|657.92|655.12|659.73|656.93|653.82|651.02|0
1651795800000|2022-05-06 00:10:00|658.02|655.22|661.83|659.03|662.43|659.63|657.62|654.82|0
1651796100000|2022-05-06 00:15:00|662.03|659.23|655.82|653.02|662.03|659.23|655.22|652.42|0
1651796400000|2022-05-06 00:20:00|655.62|652.82|655.81|653.01|656.12|653.32|654.22|651.42|0
1651796700000|2022-05-06 00:25:00|656.01|653.21|655.81|653.01|656.21|653.41|655.21|652.41|0
1651797000000|2022-05-06 00:30:00|656.01|653.21|658.21|655.41|659.42|656.62|656.01|653.21|0
1651797300000|2022-05-06 00:35:00|658.41|655.61|660.22|657.42|660.82|658.02|658.01|655.21|0
1651797600000|2022-05-06 00:40:00|660.12|657.32|659.61|656.81|660.32|657.52|659.21|656.41|0
1651797900000|2022-05-06 00:45:00|660.01|657.21|659.92|657.12|662.02|659.22|658.61|655.81|0
1651798200000|2022-05-06 00:50:00|660.21|657.41|661.22|658.42|662.42|659.62|658.41|655.61|0
1651798500000|2022-05-06 00:55:00|661.01|658.21|663.62|660.82|665.23|662.43|660.92|658.12|0
1651798800000|2022-05-06 01:00:00|663.83|661.03|664.13|661.33|664.43|661.63|661.82|659.02|0
1651799100000|2022-05-06 01:05:00|664.33|661.53|662.42|659.62|664.43|661.63|661.61|658.81|0
1651799400000|2022-05-06 01:10:00|662.32|659.52|665.23|662.43|665.23|662.43|662.22|659.42|0
1651799700000|2022-05-06 01:15:00|664.93|662.13|666.64|663.84|666.84|664.04|664.22|661.42|0
1651800000000|2022-05-06 01:20:00|666.84|664.04|665.83|663.03|668.86|666.06|665.83|663.03|0
1651800300000|2022-05-06 01:25:00|666.03|663.23|662.81|660.01|666.23|663.43|662.21|659.41|0
1651800600000|2022-05-06 01:30:00|662.61|659.81|664.82|662.02|664.82|662.02|662.61|659.81|0
1651800900000|2022-05-06 01:35:00|664.62|661.82|663.41|660.61|664.82|662.02|662.01|659.21|0
1651801200000|2022-05-06 01:40:00|663.21|660.41|664.32|661.52|664.82|662.02|661.2|658.4|0
1651801500000|2022-05-06 01:45:00|664.52|661.72|664.82|662.02|664.82|662.02|662.91|660.11|0
1651801800000|2022-05-06 01:50:00|664.62|661.82|665.42|662.62|666.23|663.43|663.81|661.01|0
1651802100000|2022-05-06 01:55:00|665.22|662.42|664.21|661.41|665.42|662.62|663.81|661.01|0
1651802400000|2022-05-06 02:00:00|664.01|661.21|664.21|661.41|664.72|661.92|662.2|659.4|0
1651802700000|2022-05-06 02:05:00|664.41|661.61|665.82|663.02|666.22|663.42|664.11|661.31|0
1651803000000|2022-05-06 02:10:00|666.22|663.42|666.22|663.42|666.83|664.03|665.42|662.62|0
1651803300000|2022-05-06 02:15:00|666.02|663.22|664.21|661.41|666.42|663.62|663.2|660.4|0
1651803600000|2022-05-06 02:20:00|664.41|661.61|664.61|661.81|665.21|662.41|664|661.2|0
1651803900000|2022-05-06 02:25:00|664.51|661.71|661.19|658.39|665.01|662.21|660.59|657.79|0
1651804200000|2022-05-06 02:30:00|660.99|658.19|660.79|657.99|660.99|658.19|658.98|656.18|0
1651804500000|2022-05-06 02:35:00|660.59|657.79|662.1|659.3|662.19|659.39|660.59|657.79|0
1651804800000|2022-05-06 02:40:00|662.39|659.59|662.39|659.59|663|660.2|661.99|659.19|0
1651805100000|2022-05-06 02:45:00|662.59|659.79|660.58|657.78|663.2|660.4|660.58|657.78|0
1651805400000|2022-05-06 02:50:00|660.98|658.18|659.98|657.18|661.18|658.38|659.78|656.98|0
1651805700000|2022-05-06 02:55:00|659.88|657.08|659.88|657.08|660.38|657.58|658.78|655.98|0
1651806000000|2022-05-06 03:00:00|659.78|656.98|659.28|656.48|659.78|656.98|657.37|654.57|0
1651806300000|2022-05-06 03:05:00|659.38|656.58|660.38|657.58|661.18|658.38|659.38|656.58|0
1651806600000|2022-05-06 03:10:00|660.48|657.68|661.18|658.38|661.18|658.38|660.18|657.38|0
1651806900000|2022-05-06 03:15:00|660.98|658.18|660.98|658.18|661.38|658.58|660.58|657.78|0
1651807200000|2022-05-06 03:20:00|660.78|657.98|659.57|656.77|661.18|658.38|659.37|656.57|0
1651807500000|2022-05-06 03:25:00|659.77|656.97|659.67|656.87|660.37|657.57|659.17|656.37|0
1651807800000|2022-05-06 03:30:00|659.47|656.67|656.36|653.56|659.97|657.17|655.96|653.16|0
1651808100000|2022-05-06 03:35:00|656.16|653.36|655.36|652.56|656.76|653.96|654.37|651.57|0
1651808400000|2022-05-06 03:40:00|655.47|652.67|654.56|651.76|656.76|653.96|654.56|651.76|0
1651808700000|2022-05-06 03:45:00|654.36|651.56|654.96|652.16|655.16|652.36|654.16|651.36|0
1651809000000|2022-05-06 03:50:00|655.16|652.36|651.97|649.17|655.16|652.36|651.57|648.77|0
1651809300000|2022-05-06 03:55:00|652.07|649.27|651.96|649.16|652.56|649.76|650.97|648.17|0
1651809600000|2022-05-06 04:00:00|652.07|649.27|652.16|649.36|652.56|649.76|651.77|648.97|0
1651809900000|2022-05-06 04:05:00|651.96|649.16|651.96|649.16|652.16|649.36|651.16|648.36|0
1651810200000|2022-05-06 04:10:00|651.76|648.96|652.76|649.96|652.96|650.16|651.56|648.76|0
1651810500000|2022-05-06 04:15:00|652.66|649.86|655.55|652.75|655.75|652.95|652.56|649.76|0
1651810800000|2022-05-06 04:20:00|655.66|652.86|654.95|652.15|657.06|654.26|654.55|651.75|0
1651811100000|2022-05-06 04:25:00|654.86|652.06|656.35|653.55|657.06|654.26|654.55|651.75|0
1651811400000|2022-05-06 04:30:00|655.95|653.15|656.15|653.35|657.55|654.75|655.75|652.95|0
1651811700000|2022-05-06 04:35:00|656.25|653.45|656.35|653.55|656.75|653.95|655.75|652.95|0
1651812000000|2022-05-06 04:40:00|656.45|653.65|656.95|654.15|657.35|654.55|656.45|653.65|0
1651812300000|2022-05-06 04:45:00|657.15|654.35|658.35|655.55|658.95|656.15|657.15|654.35|0
1651812600000|2022-05-06 04:50:00|658.25|655.45|657.14|654.34|658.25|655.45|656.94|654.14|0
1651812900000|2022-05-06 04:55:00|657.05|654.25|656.14|653.34|657.34|654.54|655.94|653.14|0
1651813200000|2022-05-06 05:00:00|656.74|653.94|658.34|655.54|660.75|657.95|656.74|653.94|0
1651813500000|2022-05-06 05:05:00|657.74|654.94|659.95|657.15|660.25|657.45|656.54|653.74|0
1651813800000|2022-05-06 05:10:00|659.74|656.94|659.94|657.14|660.75|657.95|658.94|656.14|0
1651814100000|2022-05-06 05:15:00|659.74|656.94|656.94|654.14|660.75|657.95|656.84|654.04|0
1651814400000|2022-05-06 05:20:00|656.74|653.94|657.54|654.74|657.94|655.14|656.54|653.74|0
1651814700000|2022-05-06 05:25:00|657.44|654.64|656.33|653.53|658.74|655.94|655.73|652.93|0
1651815000000|2022-05-06 05:30:00|656.24|653.44|656.73|653.93|657.84|655.04|655.73|652.93|0
1651815300000|2022-05-06 05:35:00|656.93|654.13|655.53|652.73|658.04|655.24|655.53|652.73|0
1651815600000|2022-05-06 05:40:00|655.73|652.93|657.53|654.73|658.33|655.53|655.64|652.84|0
1651815900000|2022-05-06 05:45:00|657.44|654.64|658.53|655.73|658.93|656.13|656.83|654.03|0
1651816200000|2022-05-06 05:50:00|658.13|655.33|656.13|653.33|658.33|655.53|655.93|653.13|0
1651816500000|2022-05-06 05:55:00|656.53|653.73|656.63|653.83|658.93|656.13|656.33|653.53|0
1651816800000|2022-05-06 06:00:00|656.13|653.33|652.53|649.73|657.53|654.73|652.53|649.73|0
1651817100000|2022-05-06 06:05:00|652.93|650.13|651.83|649.03|653.73|650.93|651.33|648.53|0
1651817400000|2022-05-06 06:10:00|651.73|648.93|651.13|648.33|652.13|649.33|650.93|648.13|0
1651817700000|2022-05-06 06:15:00|650.93|648.13|653.23|650.43|654.72|651.92|650.93|648.13|0
1651818000000|2022-05-06 06:20:00|653.12|650.32|652.33|649.53|653.43|650.63|651.23|648.43|0
1651818300000|2022-05-06 06:25:00|652.52|649.72|658.52|655.72|658.72|655.92|652.52|649.72|0
1651818600000|2022-05-06 06:30:00|658.72|655.92|653.72|650.92|658.72|655.92|653.72|650.92|0
1651818900000|2022-05-06 06:35:00|653.52|650.72|651.32|648.52|655.32|652.52|650.93|648.13|0
1651819200000|2022-05-06 06:40:00|651.12|648.32|651.23|648.43|653.12|650.32|650.93|648.13|0
1651819500000|2022-05-06 06:45:00|651.32|648.52|654.11|651.31|654.11|651.31|650.92|648.12|0
1651819800000|2022-05-06 06:50:00|654.31|651.51|656.31|653.51|656.31|653.51|653.42|650.62|0
1651820100000|2022-05-06 06:55:00|656.71|653.91|659.82|657.02|659.92|657.12|654.91|652.11|0
1651820400000|2022-05-06 07:00:00|659.62|656.82|661.92|659.12|665.54|662.74|659.62|656.82|0
1651820700000|2022-05-06 07:05:00|661.52|658.92|664.94|662.54|665.25|662.85|661.32|658.92|0
1651821000000|2022-05-06 07:10:00|665.34|662.94|661.48|659.08|667.56|665.16|661.48|659.08|0
1651821300000|2022-05-06 07:15:00|661.98|659.58|660.57|658.17|663.4|661|660.37|657.97|0
1651821600000|2022-05-06 07:20:00|660.07|657.67|665.21|662.81|666.33|663.93|660.07|657.67|0
1651821900000|2022-05-06 07:25:00|666.02|663.62|666.33|663.93|667.54|665.14|662.99|660.59|0
1651822200000|2022-05-06 07:30:00|666.42|664.02|673.94|671.54|673.94|671.54|666.42|664.02|0
1651822500000|2022-05-06 07:35:00|673.74|671.34|675.26|672.86|675.77|673.37|672.32|669.92|0
1651822800000|2022-05-06 07:40:00|675.16|672.76|674.62|672.22|678.47|676.07|673.91|671.51|0
1651823100000|2022-05-06 07:45:00|674.82|672.42|673|670.6|675.83|673.43|671.58|669.18|0
1651823400000|2022-05-06 07:50:00|672.9|670.5|667.25|664.85|674.52|672.12|665.94|663.54|0
1651823700000|2022-05-06 07:55:00|666.95|664.55|663.83|661.43|667.75|665.35|663.83|661.43|0
1651824000000|2022-05-06 08:00:00|663.03|660.63|664.84|662.44|668.88|666.48|663.03|660.63|0
1651824300000|2022-05-06 08:05:00|664.64|662.24|662.53|660.13|666.05|663.65|659.41|657.01|0
1651824600000|2022-05-06 08:10:00|662.22|659.82|664.03|661.63|664.94|662.54|661.02|658.62|0
1651824900000|2022-05-06 08:15:00|664.23|661.83|658.6|656.2|666.65|664.25|657.4|655|0
1651825200000|2022-05-06 08:20:00|658.2|655.8|660.11|657.71|661.12|658.72|658|655.6|0
1651825500000|2022-05-06 08:25:00|660.21|657.81|657.8|655.4|661.61|659.21|657.6|655.2|0
1651825800000|2022-05-06 08:30:00|658|655.6|654.03|651.63|658.1|655.7|651.83|649.43|0
1651826100000|2022-05-06 08:35:00|653.93|651.53|655.03|652.63|656.83|654.43|653.93|651.53|0
1651826400000|2022-05-06 08:40:00|655.63|653.23|658.84|656.44|659.04|656.64|655.13|652.73|0
1651826700000|2022-05-06 08:45:00|658.74|656.34|658.23|655.83|659.44|657.04|656.03|653.63|0
1651827000000|2022-05-06 08:50:00|658.03|655.63|666.39|663.99|667.09|664.69|657.83|655.43|0
1651827300000|2022-05-06 08:55:00|666.89|664.49|665.38|662.98|666.89|664.49|662.25|659.85|0
1651827600000|2022-05-06 09:00:00|665.88|663.48|663.95|661.55|667.38|664.98|663.75|661.35|0
1651827900000|2022-05-06 09:05:00|663.75|661.35|666.97|664.57|667.78|665.38|663.35|660.95|0
1651828200000|2022-05-06 09:10:00|667.17|664.77|665.96|663.56|667.17|664.77|663.65|661.25|0
1651828500000|2022-05-06 09:15:00|666.27|663.87|669.19|666.79|670.8|668.4|665.16|662.76|0
1651828800000|2022-05-06 09:20:00|669.39|666.99|672.52|670.12|673.63|671.23|666.77|664.37|0
1651829100000|2022-05-06 09:25:00|672.42|670.02|672.62|670.22|673.53|671.13|671.11|668.71|0
1651829400000|2022-05-06 09:30:00|673.02|670.62|667.17|664.77|673.02|670.62|666.76|664.36|0
1651829700000|2022-05-06 09:35:00|667.07|664.67|665.15|662.75|669.18|666.78|664.95|662.55|0
1651830000000|2022-05-06 09:40:00|664.75|662.35|664.45|662.05|666.46|664.06|664.35|661.95|0
1651830300000|2022-05-06 09:45:00|664.34|661.94|663.54|661.14|664.55|662.15|660.93|658.53|0
1651830600000|2022-05-06 09:50:00|663.64|661.24|660.53|658.13|664.25|661.85|660.53|658.13|0
1651830900000|2022-05-06 09:55:00|660.73|658.33|660.23|657.83|662.64|660.24|659.43|657.03|0
1651831200000|2022-05-06 10:00:00|660.12|657.72|662.53|660.13|663.54|661.14|660.12|657.72|0
1651831500000|2022-05-06 10:05:00|662.73|660.33|664.44|662.04|664.64|662.24|659.52|657.12|0
1651831800000|2022-05-06 10:10:00|664.34|661.94|665.34|662.94|667.96|665.56|661.93|659.53|0
1651832100000|2022-05-06 10:15:00|665.54|663.14|665.54|663.14|667.96|665.56|664.94|662.54|0
1651832400000|2022-05-06 10:20:00|665.45|663.05|663.43|661.03|666.15|663.75|662.12|659.72|0
1651832700000|2022-05-06 10:25:00|663.23|660.83|661.12|658.72|663.33|660.93|660.92|658.52|0
1651833000000|2022-05-06 10:30:00|661.22|658.82|662.52|660.12|662.52|660.12|658.11|655.71|0
1651833300000|2022-05-06 10:35:00|662.63|660.23|661.42|659.02|663.93|661.53|661.12|658.72|0
1651833600000|2022-05-06 10:40:00|661.22|658.82|662.92|660.52|664.33|661.93|661.22|658.82|0
1651833900000|2022-05-06 10:45:00|663.03|660.63|662.32|659.92|664.43|662.03|661.92|659.52|0
1651834200000|2022-05-06 10:50:00|662.42|660.02|665.53|663.13|666.34|663.94|661.72|659.32|0
1651834500000|2022-05-06 10:55:00|665.94|663.54|665.33|662.93|668.35|665.95|664.83|662.43|0
1651834800000|2022-05-06 11:00:00|665.13|662.73|669.67|667.27|669.77|667.37|665.03|662.63|0
1651835100000|2022-05-06 11:05:00|669.56|667.16|670.88|668.48|671.89|669.49|668.35|665.95|0
1651835400000|2022-05-06 11:10:00|670.77|668.37|674.62|672.22|675.22|672.82|670.77|668.37|0
1651835700000|2022-05-06 11:15:00|674.41|672.01|676.91|674.51|676.91|674.51|673.18|670.78|0
1651836000000|2022-05-06 11:20:00|676.71|674.31|674.08|671.68|676.71|674.31|673.27|670.87|0
1651836300000|2022-05-06 11:25:00|673.98|671.58|676|673.6|676.91|674.51|673.98|671.58|0
1651836600000|2022-05-06 11:30:00|676.3|673.9|675.29|672.89|679.34|676.94|675.29|672.89|0
1651836900000|2022-05-06 11:35:00|675.09|672.69|672.66|670.26|677.21|674.81|672.66|670.26|0
1651837200000|2022-05-06 11:40:00|672.86|670.46|671.35|668.95|673.87|671.47|671.35|668.95|0
1651837500000|2022-05-06 11:45:00|671.25|668.85|672.86|670.46|672.86|670.46|671.25|668.85|0
1651837800000|2022-05-06 11:50:00|672.56|670.16|672.76|670.36|673.57|671.17|671.75|669.35|0
1651838100000|2022-05-06 11:55:00|672.66|670.26|670.84|668.44|673.57|671.17|669.43|667.03|0
1651838400000|2022-05-06 12:00:00|671.45|669.05|668.22|665.82|671.65|669.25|667.82|665.42|0
1651838700000|2022-05-06 12:05:00|668.33|665.93|666.21|663.81|669.83|667.43|665.41|663.01|0
1651839000000|2022-05-06 12:10:00|665.61|663.21|665.92|663.52|666.52|664.12|664.11|661.71|0
1651839300000|2022-05-06 12:15:00|666.32|663.92|665.11|662.71|666.92|664.52|664.71|662.31|0
1651839600000|2022-05-06 12:20:00|664.91|662.51|667.53|665.13|668.33|665.93|664.91|662.51|0
1651839900000|2022-05-06 12:25:00|667.32|664.92|665.11|662.71|670.15|667.75|662.6|660.2|0
1651840200000|2022-05-06 12:30:00|664.81|662.41|656.11|653.71|664.81|662.41|647.71|645.31|0
1651840500000|2022-05-06 12:35:00|654.91|652.51|648.2|645.8|656.71|654.31|646.01|643.61|0
1651840800000|2022-05-06 12:40:00|648.8|646.4|657.81|655.41|658.01|655.61|648.2|645.8|0
1651841100000|2022-05-06 12:45:00|657.41|655.01|669.51|667.11|669.51|667.11|657.01|654.61|0
1651841400000|2022-05-06 12:50:00|668.9|666.5|671.74|669.34|672.55|670.15|666.07|663.67|0
1651841700000|2022-05-06 12:55:00|671.85|669.45|677.56|675.16|678.89|676.49|671.54|669.14|0
1651842000000|2022-05-06 13:00:00|677.97|675.57|680.81|678.41|680.81|678.41|674.52|672.12|0
1651842300000|2022-05-06 13:05:00|680|677.6|680|677.6|680.81|678.41|676.54|674.14|0
1651842600000|2022-05-06 13:10:00|680.4|678|673.1|670.7|680.4|678|672.09|669.69|0
1651842900000|2022-05-06 13:15:00|673.3|670.9|672.29|669.89|677.35|674.95|672.08|669.68|0
1651843200000|2022-05-06 13:20:00|672.08|669.68|672.29|669.89|675.12|672.72|669.86|667.46|0
1651843500000|2022-05-06 13:25:00|672.08|669.68|675.52|673.12|675.52|673.12|670.67|668.27|0
1651843800000|2022-05-06 13:30:00|674.51|672.11|683.38|680.98|683.45|681.05|670.67|668.27|0
1651844100000|2022-05-06 13:35:00|683.58|681.18|703.45|701.05|704.07|701.67|683.58|681.18|0
1651844400000|2022-05-06 13:40:00|703.25|700.85|705.91|703.51|706.02|703.62|694.25|691.85|0
1651844700000|2022-05-06 13:45:00|705.71|703.31|707.67|705.27|718.7|716.3|703.66|701.26|0
1651845000000|2022-05-06 13:50:00|708.49|706.09|716.34|713.94|718.2|715.8|705.19|702.79|0
1651845300000|2022-05-06 13:55:00|716.13|713.73|715.72|713.32|721.72|719.32|712.62|710.22|0
1651845600000|2022-05-06 14:00:00|718.1|715.7|713.24|710.84|721.93|719.53|710.46|708.06|0
1651845900000|2022-05-06 14:05:00|712|709.6|707|704.6|712|709.6|698.14|695.74|0
1651846200000|2022-05-06 14:10:00|709.69|707.29|704.77|702.37|714.25|711.85|699.04|696.64|0
1651846500000|2022-05-06 14:15:00|703.54|701.14|682.54|680.14|703.54|701.14|675.49|673.09|0
1651846800000|2022-05-06 14:20:00|682.19|679.79|681.78|679.38|687.68|685.28|676.73|674.33|0
1651847100000|2022-05-06 14:25:00|678.54|676.14|689.1|686.7|689.1|686.7|674.91|672.51|0
1651847400000|2022-05-06 14:30:00|690.73|688.33|694.61|692.21|695.63|693.23|682.01|679.61|0
1651847700000|2022-05-06 14:35:00|695.43|693.03|698.65|696.25|704.4|702|693.79|691.39|0
1651848000000|2022-05-06 14:40:00|697.01|694.61|692.31|689.91|701.11|698.71|688.23|685.83|0
1651848300000|2022-05-06 14:45:00|694.76|692.36|671.48|669.08|694.76|692.36|669.46|667.06|0
1651848600000|2022-05-06 14:50:00|669.56|667.16|665.83|663.43|677.75|675.35|665.83|663.43|0
1651848900000|2022-05-06 14:55:00|665.03|662.63|663.44|661.04|668.85|666.45|658.34|655.94|0
1651849200000|2022-05-06 15:00:00|664.34|661.94|670.17|667.77|672.18|669.78|661.53|659.13|0
1651849500000|2022-05-06 15:05:00|669.56|667.16|668.76|666.36|673.8|671.4|666.55|664.15|0
1651849800000|2022-05-06 15:10:00|668.96|666.56|662.12|659.72|676.53|674.13|662.12|659.72|0
1651850100000|2022-05-06 15:15:00|661.12|658.72|657.87|655.47|663.13|660.73|653.67|651.27|0
1651850400000|2022-05-06 15:20:00|656.87|654.47|649.5|647.1|660.28|657.88|646.92|644.52|0
1651850700000|2022-05-06 15:25:00|649.3|646.9|655.91|653.51|657.59|655.19|648.37|645.97|0
1651851000000|2022-05-06 15:30:00|655|652.6|670.24|667.84|670.95|668.55|655|652.6|0
1651851300000|2022-05-06 15:35:00|670.44|668.04|682.93|680.53|683.44|681.04|670.44|668.04|0
1651851600000|2022-05-06 15:40:00|682.52|680.12|679.27|676.87|683.13|680.73|676.03|673.63|0
1651851900000|2022-05-06 15:45:00|679.88|677.48|678.26|675.86|683.54|681.14|677.65|675.25|0
1651852200000|2022-05-06 15:50:00|679.27|676.87|684.46|682.06|684.76|682.36|671.39|668.99|0
1651852500000|2022-05-06 15:55:00|684.15|681.75|686.59|684.19|689.44|687.04|680.69|678.29|0
1651852800000|2022-05-06 16:00:00|687.2|684.8|673.6|671.2|689.35|686.95|673.2|670.8|0
1651853100000|2022-05-06 16:05:00|673.4|671|671.58|669.18|673.81|671.41|661.13|658.73|0
1651853400000|2022-05-06 16:10:00|670.98|668.58|683.94|681.54|686.08|683.68|670.98|668.58|0
1651853700000|2022-05-06 16:15:00|684.75|682.35|687.71|685.31|687.71|685.31|677.44|675.04|0
1651854000000|2022-05-06 16:20:00|687.19|684.79|673.6|671.2|687.5|685.1|668.06|665.66|0
1651854300000|2022-05-06 16:25:00|672.79|670.39|670.37|667.97|675.82|673.42|667.95|665.55|0
1651854600000|2022-05-06 16:30:00|670.97|668.57|666.14|663.74|675.82|673.42|665.34|662.94|0
1651854900000|2022-05-06 16:35:00|665.54|663.14|670.57|668.17|678.45|676.05|663.13|660.73|0
1651855200000|2022-05-06 16:40:00|670.37|667.97|667.58|665.18|673.59|671.19|667.37|664.97|0
1651855500000|2022-05-06 16:45:00|667.98|665.58|669.38|666.98|669.38|666.98|664.56|662.16|0
1651855800000|2022-05-06 16:50:00|668.38|665.98|664.07|661.67|676.24|673.84|661.16|658.76|0
1651856100000|2022-05-06 16:55:00|665.36|662.96|657.57|655.17|665.57|663.17|655.37|652.97|0
1651856400000|2022-05-06 17:00:00|655.89|653.49|653.8|651.4|661.55|659.15|653.2|650.8|0
1651856700000|2022-05-06 17:05:00|654|651.6|660.35|657.95|665.34|662.94|654|651.6|0
1651857000000|2022-05-06 17:10:00|660.55|658.15|666.14|663.74|666.34|663.94|659.26|656.86|0
1651857300000|2022-05-06 17:15:00|665.74|663.34|674.26|671.86|676.17|673.77|663.74|661.34|0
1651857600000|2022-05-06 17:20:00|674.66|672.26|668.8|666.4|676.49|674.09|664.27|661.87|0
1651857900000|2022-05-06 17:25:00|670.01|667.61|668.45|666.05|674.81|672.41|664.43|662.03|0
1651858200000|2022-05-06 17:30:00|668.35|665.95|664.93|662.53|669.76|667.36|663.12|660.72|0
1651858500000|2022-05-06 17:35:00|665.53|663.13|674.61|672.21|678.46|676.06|661.51|659.11|0
1651858800000|2022-05-06 17:40:00|674.1|671.7|671.56|669.16|678.66|676.26|667.74|665.34|0
1651859100000|2022-05-06 17:45:00|670.96|668.56|674.17|671.77|678.15|675.75|667.73|665.33|0
1651859400000|2022-05-06 17:50:00|673.77|671.37|683.32|680.92|685.36|682.96|672.35|669.95|0
1651859700000|2022-05-06 17:55:00|683.73|681.33|683.73|681.33|686.18|683.78|682.5|680.1|0
1651860000000|2022-05-06 18:00:00|685.77|683.37|685.97|683.57|686.89|684.49|679.15|676.75|0
1651860300000|2022-05-06 18:05:00|686.79|684.39|696.01|693.61|696.01|693.61|686.79|684.39|0
1651860600000|2022-05-06 18:10:00|695.91|693.51|688.83|686.43|696.22|693.82|686.38|683.98|0
1651860900000|2022-05-06 18:15:00|688.01|685.61|689.85|687.45|690.26|687.86|683.11|680.71|0
1651861200000|2022-05-06 18:20:00|691.7|689.3|690.98|688.58|693.34|690.94|687.3|684.9|0
1651861500000|2022-05-06 18:25:00|692.31|689.91|694.77|692.37|698.27|695.87|690.87|688.47|0
1651861800000|2022-05-06 18:30:00|694.36|691.96|696.21|693.81|701.15|698.75|691.28|688.88|0
1651862100000|2022-05-06 18:35:00|696.83|694.43|699.72|697.32|701.99|699.59|696.03|693.63|0
1651862400000|2022-05-06 18:40:00|699.52|697.12|700.75|698.35|701.57|699.17|694.59|692.19|0
1651862700000|2022-05-06 18:45:00|701.57|699.17|689.67|687.27|702.3|699.9|689.67|687.27|0
1651863000000|2022-05-06 18:50:00|691.1|688.7|684.06|681.66|691.31|688.91|683.14|680.74|0
1651863300000|2022-05-06 18:55:00|682.94|680.54|694.58|692.18|694.58|692.18|680.91|678.51|0
1651863600000|2022-05-06 19:00:00|694.38|691.98|692.12|689.72|698.07|695.67|691.51|689.11|0
1651863900000|2022-05-06 19:05:00|693.35|690.95|700.54|698.14|702.81|700.41|690.59|688.19|0
1651864200000|2022-05-06 19:10:00|699.72|697.32|700.54|698.14|701.16|698.76|694.79|692.39|0
1651864500000|2022-05-06 19:15:00|700.33|697.93|697.35|694.95|704.25|701.85|696.63|694.23|0
1651864800000|2022-05-06 19:20:00|698.48|696.08|704.86|702.46|705.48|703.08|698.07|695.67|0
1651865100000|2022-05-06 19:25:00|704.25|701.85|696.83|694.43|706.72|704.32|694.17|691.77|0
1651865400000|2022-05-06 19:30:00|696.53|694.13|688.84|686.44|697.04|694.64|687.01|684.61|0
1651865700000|2022-05-06 19:35:00|688.03|685.63|670.17|667.77|688.23|685.83|669.56|667.16|0
1651866000000|2022-05-06 19:40:00|669.67|667.27|676.63|674.23|678.16|675.76|668.35|665.95|0
1651866300000|2022-05-06 19:45:00|675.62|673.22|668.75|666.35|679.47|677.07|664.33|661.93|0
1651866600000|2022-05-06 19:50:00|665.93|663.53|673.19|670.79|673.19|670.79|661.02|658.62|0
1651866900000|2022-05-06 19:55:00|673.7|671.3|673.39|670.99|677.64|675.24|670.97|668.57|0
1651867200000|2022-05-06 20:00:00|674.61|672.21|682.62|680.22|682.62|680.22|674.61|672.21|0
1651867500000|2022-05-06 20:05:00|682.83|680.43|679.23|676.83|683.94|681.54|678|675.6|0
1651867800000|2022-05-06 20:10:00|679.02|676.62|683.11|680.71|683.52|681.12|679.02|676.62|0
1652079900000|2022-05-09 07:05:00|699.95|697.55|699.24|696.84|702.74|700.34|698.51|696.11|0
1652080200000|2022-05-09 07:10:00|699.03|696.63|695.43|693.03|699.13|696.73|694.92|692.52|0
1652080500000|2022-05-09 07:15:00|695.54|693.14|701.91|699.51|702.01|699.61|694.61|692.21|0
1652080800000|2022-05-09 07:20:00|701.71|699.31|707.69|705.29|708.41|706.01|701.09|698.69|0
1652081100000|2022-05-09 07:25:00|708.11|705.71|706.14|703.74|709.45|707.05|705.1|702.7|0
1652081400000|2022-05-09 07:30:00|705.72|703.32|699.95|697.55|707.38|704.98|699.95|697.55|0
1652081700000|2022-05-09 07:35:00|699.54|697.14|700.56|698.16|702.11|699.71|698.61|696.21|0
1652082000000|2022-05-09 07:40:00|700.36|697.96|705.21|702.81|705.21|702.81|700.36|697.96|0
1652082300000|2022-05-09 07:45:00|705.1|702.7|704.17|701.77|706.13|703.73|703.45|701.05|0
1652082600000|2022-05-09 07:50:00|704.27|701.87|709.23|706.83|711.1|708.7|703.65|701.25|0
1652082900000|2022-05-09 07:55:00|709.03|706.63|714.55|712.15|716|713.6|708.04|705.64|0
1652083200000|2022-05-09 08:00:00|714.76|712.36|718.07|715.67|720.14|717.74|714.55|712.15|0
1652083500000|2022-05-09 08:05:00|718.18|715.78|714.55|712.15|719.52|717.12|714.34|711.94|0
1652083800000|2022-05-09 08:10:00|714.66|712.26|715.38|712.98|716.2|713.8|713.31|710.91|0
1652084100000|2022-05-09 08:15:00|715.69|713.29|718.07|715.67|718.59|716.19|713.31|710.91|0
1652084400000|2022-05-09 08:20:00|717.86|715.46|720.14|717.74|720.35|717.95|715.99|713.59|0
1652084700000|2022-05-09 08:25:00|719.93|717.53|720.35|717.95|721.8|719.4|717.97|715.57|0
1652085000000|2022-05-09 08:30:00|720.25|717.85|730.06|727.66|730.27|727.87|719.31|716.91|0
1652085300000|2022-05-09 08:35:00|730.17|727.77|726.94|724.54|731.63|729.23|726.94|724.54|0
1652085600000|2022-05-09 08:40:00|726.85|724.45|726.53|724.13|727.57|725.17|724.45|722.05|0
1652085900000|2022-05-09 08:45:00|726.43|724.03|721.55|719.15|726.43|724.03|721.14|718.74|0
1652086200000|2022-05-09 08:50:00|721.45|719.05|720.72|718.32|721.96|719.56|718.97|716.57|0
1652086500000|2022-05-09 08:55:00|720.51|718.11|721.76|719.36|723.73|721.33|719.38|716.98|0
1652086800000|2022-05-09 09:00:00|722.07|719.67|722.38|719.98|722.79|720.39|721.13|718.73|0
1652087100000|2022-05-09 09:05:00|721.96|719.56|723.2|720.8|724.03|721.63|721.45|719.05|0
1652087400000|2022-05-09 09:10:00|723.31|720.91|718.86|716.46|723.41|721.01|718.65|716.25|0
1652087700000|2022-05-09 09:15:00|718.65|716.25|721.24|718.84|722.79|720.39|718.24|715.84|0
1652088000000|2022-05-09 09:20:00|721.34|718.94|721.34|718.94|722.37|719.97|717.41|715.01|0
1652088300000|2022-05-09 09:25:00|721.54|719.14|726.73|724.33|727.35|724.95|720.3|717.9|0
1652088600000|2022-05-09 09:30:00|726.52|724.12|728.39|725.99|728.39|725.99|725.06|722.66|0
1652088900000|2022-05-09 09:35:00|728.49|726.09|730.88|728.48|731.71|729.31|727.97|725.57|0
1652089200000|2022-05-09 09:40:00|730.67|728.27|727.76|725.36|732.13|729.73|726.83|724.43|0
1652089500000|2022-05-09 09:45:00|727.97|725.57|730.15|727.75|731.71|729.31|727.14|724.74|0
1652089800000|2022-05-09 09:50:00|729.95|727.55|729.21|726.81|730.46|728.06|726.93|724.53|0
1652090100000|2022-05-09 09:55:00|729.32|726.92|727.96|725.56|732.96|730.56|727.66|725.26|0
1652090400000|2022-05-09 10:00:00|728.17|725.77|729.21|726.81|729.74|727.34|726.72|724.32|0
1652090700000|2022-05-09 10:05:00|729|726.6|730.04|727.64|731.4|729|727.13|724.73|0
1652091000000|2022-05-09 10:10:00|730.25|727.85|732.12|729.72|732.54|730.14|730.04|727.64|0
1652091300000|2022-05-09 10:15:00|732.54|730.14|731.08|728.68|732.65|730.25|729.62|727.22|0
1652091600000|2022-05-09 10:20:00|730.87|728.47|732.44|730.04|732.54|730.14|729.73|727.33|0
1652091900000|2022-05-09 10:25:00|732.12|729.72|732.74|730.34|735.25|732.85|731.19|728.79|0
1652092200000|2022-05-09 10:30:00|732.54|730.14|736.92|734.52|737.75|735.35|732.33|729.93|0
1652092500000|2022-05-09 10:35:00|737.34|734.94|740.68|738.28|740.68|738.28|736.71|734.31|0
1652092800000|2022-05-09 10:40:00|740.47|738.07|742.78|740.38|742.99|740.59|739.84|737.44|0
1652093100000|2022-05-09 10:45:00|742.68|740.28|741.1|738.7|746.55|744.15|741.1|738.7|0
1652093400000|2022-05-09 10:50:00|741.31|738.91|743.23|740.83|746.13|743.73|740.68|738.28|0
1652093700000|2022-05-09 10:55:00|743.34|740.94|742.18|739.78|744.49|742.09|740.71|738.31|0
1652094000000|2022-05-09 11:00:00|741.34|738.94|738.61|736.21|742.39|739.99|737.47|735.07|0
1652094300000|2022-05-09 11:05:00|739.14|736.74|739.87|737.47|740.5|738.1|736.1|733.7|0
1652094600000|2022-05-09 11:10:00|740.08|737.68|740.92|738.52|743.01|740.61|738.61|736.21|0
1652094900000|2022-05-09 11:15:00|741.54|739.14|742.91|740.51|744.06|741.66|740.08|737.68|0
1652095200000|2022-05-09 11:20:00|743.01|740.61|745.71|743.31|748.44|746.04|743.01|740.61|0
1652095500000|2022-05-09 11:25:00|745.92|743.52|746.54|744.14|747.18|744.78|745.28|742.88|0
1652095800000|2022-05-09 11:30:00|746.75|744.35|742.45|740.05|748.44|746.04|742.45|740.05|0
1652096100000|2022-05-09 11:35:00|742.56|740.16|743.81|741.41|744.23|741.83|739.41|737.01|0
1652096400000|2022-05-09 11:40:00|743.39|740.99|743.71|741.31|746.33|743.93|741.09|738.69|0
1652096700000|2022-05-09 11:45:00|743.6|741.2|737.95|735.55|744.86|742.46|737.74|735.34|0
1652097000000|2022-05-09 11:50:00|738.36|735.96|733.37|730.97|739.52|737.12|732.96|730.56|0
1652097300000|2022-05-09 11:55:00|733.17|730.77|732.54|730.14|735.25|732.85|730.24|727.84|0
1652097600000|2022-05-09 12:00:00|732.33|729.93|730.03|727.63|736.41|734.01|730.03|727.63|0
1652097900000|2022-05-09 12:05:00|729.83|727.43|727.74|725.34|731.79|729.39|723.36|720.96|0
1652098200000|2022-05-09 12:10:00|727.95|725.55|730.82|728.42|732.28|729.88|727.32|724.92|0
1652098500000|2022-05-09 12:15:00|730.93|728.53|735|732.6|735.73|733.33|730.4|728|0
1652098800000|2022-05-09 12:20:00|735.42|733.02|732.07|729.67|735.83|733.43|731.45|729.05|0
1652099100000|2022-05-09 12:25:00|732.28|729.88|736.04|733.64|736.04|733.64|732.07|729.67|0
1652099400000|2022-05-09 12:30:00|735.94|733.54|733.53|731.13|738.34|735.94|732.49|730.09|0
1652099700000|2022-05-09 12:35:00|733.74|731.34|727.48|725.08|734.58|732.18|727.48|725.08|0
1652100000000|2022-05-09 12:40:00|727.27|724.87|725.61|723.21|727.9|725.5|722.91|720.51|0
1652100300000|2022-05-09 12:45:00|724.98|722.58|725.61|723.21|728.73|726.33|723.53|721.13|0
1652100600000|2022-05-09 12:50:00|725.4|723|723.1|720.7|726.23|723.83|722.78|720.38|0
1652100900000|2022-05-09 12:55:00|723.2|720.8|727.99|725.59|728.2|725.8|722.99|720.59|0
1652101200000|2022-05-09 13:00:00|727.78|725.38|726.95|724.55|730.29|727.89|726.74|724.34|0
1652101500000|2022-05-09 13:05:00|726.74|724.34|726.74|724.34|729.24|726.84|726.11|723.71|0
1652101800000|2022-05-09 13:10:00|727.16|724.76|719.66|717.26|728.41|726.01|719.66|717.26|0
1652102100000|2022-05-09 13:15:00|718.83|716.43|724.65|722.25|724.86|722.46|718.42|716.02|0
1652102400000|2022-05-09 13:20:00|724.55|722.15|723.4|721|726.94|724.54|723.4|721|0
1652102700000|2022-05-09 13:25:00|723.61|721.21|727.47|725.07|727.47|725.07|722.36|719.96|0
1652103000000|2022-05-09 13:30:00|726.43|724.03|728.61|726.21|736.14|733.74|722.57|720.17|0
1652103300000|2022-05-09 13:35:00|725.9|723.5|723.4|721|732.37|729.97|716.75|714.35|0
1652103600000|2022-05-09 13:40:00|722.15|719.75|725.06|722.66|732.79|730.39|721.32|718.92|0
1652103900000|2022-05-09 13:45:00|724.34|721.94|737.4|735|742.97|740.57|724.34|721.94|0
1652104200000|2022-05-09 13:50:00|736.77|734.37|721.52|719.12|740.13|737.73|720.18|717.78|0
1652104500000|2022-05-09 13:55:00|721.94|719.54|728.21|725.81|731.98|729.58|721.27|718.87|0
1652104800000|2022-05-09 14:00:00|729.26|726.86|732.81|730.41|737.43|735.03|725.08|722.68|0
1652105100000|2022-05-09 14:05:00|733.02|730.62|745.22|742.82|745.22|742.82|730.09|727.69|0
1652105400000|2022-05-09 14:10:00|744.59|742.19|734.43|732.03|744.59|742.19|730.67|728.27|0
1652105700000|2022-05-09 14:15:00|735.26|732.86|740.61|738.21|742.5|740.1|730.67|728.27|0
1652106000000|2022-05-09 14:20:00|741.13|738.73|748.7|746.3|748.7|746.3|738.4|736|0
1652106300000|2022-05-09 14:25:00|749.75|747.35|750.38|747.98|752.07|749.67|744.28|741.88|0
1652106600000|2022-05-09 14:30:00|751.97|749.57|749.12|746.72|755.45|753.05|748.27|745.87|0
1652106900000|2022-05-09 14:35:00|749.65|747.25|760.75|758.35|761.38|758.98|748.91|746.51|0
1652107200000|2022-05-09 14:40:00|760.96|758.56|751.44|749.04|760.96|758.56|749.96|747.56|0
1652107500000|2022-05-09 14:45:00|750.17|747.77|749.43|747.03|752.91|750.51|745.53|743.13|0
1652107800000|2022-05-09 14:50:00|749.96|747.56|760.53|758.13|760.53|758.13|746.38|743.98|0
1652108100000|2022-05-09 14:55:00|760.32|757.92|763.67|761.27|763.67|761.27|755.45|753.05|0
1652108400000|2022-05-09 15:00:00|763.89|761.49|762.72|760.32|765.59|763.19|759.97|757.57|0
1652108700000|2022-05-09 15:05:00|762.93|760.53|763.56|761.16|768.55|766.15|762.93|760.53|0
1652109000000|2022-05-09 15:10:00|764.41|762.01|765.47|763.07|768.34|765.94|759.44|757.04|0
1652109300000|2022-05-09 15:15:00|765.89|763.49|763.77|761.37|766.32|763.92|758.91|756.51|0
1652109600000|2022-05-09 15:20:00|763.98|761.58|768.65|766.25|770.35|767.95|763.98|761.58|0
1652109900000|2022-05-09 15:25:00|769.07|766.67|772.26|769.86|773.33|770.93|768.44|766.04|0
1652110200000|2022-05-09 15:30:00|772.47|770.07|771.29|768.89|779.59|777.19|770.44|768.04|0
1652110500000|2022-05-09 15:35:00|771.08|768.68|761.97|759.57|772.78|770.38|761.33|758.93|0
1652110800000|2022-05-09 15:40:00|760.7|758.3|760.91|758.51|765.14|762.74|756.06|753.66|0
1652111100000|2022-05-09 15:45:00|761.54|759.14|761.64|759.24|763.02|760.62|756.78|754.38|0
1652111400000|2022-05-09 15:50:00|761.43|759.03|755.3|752.9|761.43|759.03|754.04|751.64|0
1652111700000|2022-05-09 15:55:00|754.67|752.27|757.41|755.01|759.74|757.34|752.35|749.95|0
1652112000000|2022-05-09 16:00:00|757.2|754.8|764.83|762.43|766.51|764.11|757.2|754.8|0
1652112300000|2022-05-09 16:05:00|764.72|762.32|752.92|750.52|765.56|763.16|747.23|744.83|0
1652112600000|2022-05-09 16:10:00|752.18|749.78|745.02|742.62|752.18|749.78|743.76|741.36|0
1652112900000|2022-05-09 16:15:00|745.44|743.04|741.47|738.59|745.44|743.04|737.86|735.22|0
1652113200000|2022-05-09 16:20:00|742.31|739.43|740.95|738.07|747.17|744.29|738.52|735.64|0
1652113500000|2022-05-09 16:25:00|740.84|737.96|744.73|741.85|749.49|746.61|738.94|736.06|0
1652113800000|2022-05-09 16:30:00|745.89|743.01|744.19|741.79|750.87|747.99|739.35|736.95|0
1652114100000|2022-05-09 16:35:00|743.76|741.36|757.54|754.66|757.54|754.66|743.76|741.36|0
1652114400000|2022-05-09 16:40:00|757.33|754.45|759.14|756.26|759.88|757|754.78|751.9|0
1652114700000|2022-05-09 16:45:00|760.09|757.21|760.94|758.06|762.85|759.97|759.03|756.15|0
1652115000000|2022-05-09 16:50:00|761.36|758.48|764.97|762.09|765.84|762.96|760.94|758.06|0
1652115300000|2022-05-09 16:55:00|765.4|762.52|766.83|763.95|767.25|764.37|762.57|759.69|0
1652115600000|2022-05-09 17:00:00|767.04|764.16|768.74|765.86|769.6|766.72|764.06|761.18|0
1652115900000|2022-05-09 17:05:00|768.96|766.08|767.44|765.04|769.17|766.29|765.52|762.88|0
1652116200000|2022-05-09 17:10:00|767.33|764.93|771.27|768.87|772.13|769.73|767.33|764.93|0
1652116500000|2022-05-09 17:15:00|771.49|769.09|764.66|762.26|771.7|769.3|763.39|760.99|0
1652116800000|2022-05-09 17:20:00|765.41|763.01|768.07|765.67|770.42|768.02|765.41|763.01|0
1652117100000|2022-05-09 17:25:00|767.86|765.46|759.35|756.95|767.97|765.57|758.4|756|0
1652117400000|2022-05-09 17:30:00|759.77|757.37|770.42|768.02|770.42|768.02|756.49|754.09|0
1652117700000|2022-05-09 17:35:00|769.89|767.49|770.84|768.44|774.05|771.65|769.89|767.49|0
1652118000000|2022-05-09 17:40:00|771.48|769.08|760.41|758.01|772.02|769.62|759.35|756.95|0
1652118300000|2022-05-09 17:45:00|759.98|757.58|765.3|762.9|765.72|763.32|757.65|755.25|0
1652118600000|2022-05-09 17:50:00|764.66|762.26|774.9|772.5|777.9|775.5|764.02|761.62|0
1652118900000|2022-05-09 17:55:00|775.33|772.93|768.23|765.83|775.76|773.36|764.61|762.21|0
1652119200000|2022-05-09 18:00:00|768.02|765.62|766.24|763.36|768.44|766.04|761.63|759.23|0
1652119500000|2022-05-09 18:05:00|766.12|763.24|769.32|766.44|772.53|769.65|763.57|760.69|0
1652119800000|2022-05-09 18:10:00|771.03|768.15|769.11|766.23|771.89|769.01|763.57|760.69|0
1652120100000|2022-05-09 18:15:00|769.32|766.44|762.08|759.2|769.32|766.44|760.16|757.28|0
1652120400000|2022-05-09 18:20:00|761.55|758.67|771.35|768.47|772.53|769.65|761.01|758.13|0
1652120700000|2022-05-09 18:25:00|771.24|768.36|772.52|769.64|776.16|773.28|770.81|767.93|0
1652121000000|2022-05-09 18:30:00|772.31|769.43|772.85|769.97|780.45|777.57|771.45|768.57|0
1652121300000|2022-05-09 18:35:00|774.88|772|773.16|770.28|775.95|773.07|767.4|764.52|0
1652121600000|2022-05-09 18:40:00|774.02|771.14|772.63|769.75|775.42|772.54|770.17|767.29|0
1652121900000|2022-05-09 18:45:00|773.38|770.5|772.52|769.64|773.8|770.92|763.56|760.68|0
1652122200000|2022-05-09 18:50:00|772.73|769.85|767.18|764.3|777.87|774.99|765.16|762.28|0
1652122500000|2022-05-09 18:55:00|767.82|764.94|762.71|759.83|767.82|764.94|759.09|756.21|0
1652122800000|2022-05-09 19:00:00|759.73|756.85|763.56|760.68|765.26|762.38|754|751.12|0
1652123100000|2022-05-09 19:05:00|764.52|761.64|763.34|760.46|764.83|761.95|752.94|750.06|0
1652123400000|2022-05-09 19:10:00|764.19|761.31|753.79|750.91|764.19|761.31|751.78|748.9|0
1652123700000|2022-05-09 19:15:00|752.94|750.06|759.97|757.09|762.2|759.32|751.25|748.37|0
1652124000000|2022-05-09 19:20:00|760.07|757.19|771.39|768.51|772.89|770.01|760.07|757.19|0
1652124300000|2022-05-09 19:25:00|772.25|769.37|775.74|772.86|778.48|775.6|770.75|767.87|0
1652124600000|2022-05-09 19:30:00|775.52|772.64|779.98|777.1|784.49|781.61|775.1|772.22|0
1652124900000|2022-05-09 19:35:00|779.34|776.46|778.05|775.17|783.63|780.75|776.77|773.89|0
1652125200000|2022-05-09 19:40:00|778.48|775.6|785.54|783.14|787.26|784.86|778.48|775.6|0
1652125500000|2022-05-09 19:45:00|785.32|782.92|795.69|792.81|795.69|792.81|783.6|781.2|0
1652125800000|2022-05-09 19:50:00|793.32|790.44|796.56|793.68|802.84|799.96|793.32|790.44|0
1652126100000|2022-05-09 19:55:00|795.26|792.38|787.81|784.93|795.26|792.38|782.12|779.24|0
1652126400000|2022-05-09 20:00:00|787.38|784.5|783.01|780.13|790.28|787.4|781.94|779.06|0
1652126700000|2022-05-09 20:05:00|783.22|780.34|783.01|780.13|785.48|782.6|778.3|775.42|0
1652127000000|2022-05-09 20:10:00|782.79|779.91|778.94|776.06|783.65|780.77|777.87|774.99|0
1652127300000|2022-05-09 20:15:00|779.58|776.7|783.89|780.53|784.1|780.74|779.51|776.15|0
1652127600000|2022-05-09 20:20:00|783.78|780.42|783.89|780.53|784.1|780.74|783.46|780.1|0
1652127900000|2022-05-09 20:25:00|783.67|780.31|785.81|782.45|786.89|783.53|783.03|779.67|0
1652128200000|2022-05-09 20:30:00|785.6|782.24|787.53|784.17|788.17|784.81|783.88|780.52|0
1652128500000|2022-05-09 20:35:00|787.31|783.95|787.96|784.6|788.81|785.45|786.67|783.31|0
1652128800000|2022-05-09 20:40:00|787.74|784.38|788.07|784.71|789.24|785.88|787.74|784.38|0
1652129100000|2022-05-09 20:45:00|787.95|784.59|787.31|783.95|788.6|785.24|786.67|783.31|0
1652129400000|2022-05-09 20:50:00|787.42|784.06|787.42|784.06|788.6|785.24|786.99|783.63|0
1652129700000|2022-05-09 20:55:00|787.31|783.95|787.57|784.77|788.6|785.24|787.09|783.73|0
1652130000000|2022-05-09 21:00:00|787.59|784.79|787.48|784.68|788.29|785.49|787.36|784.56|0
1652130300000|2022-05-09 21:05:00|787.55|784.75|787.45|784.65|787.61|784.81|787.32|784.52|0
1652130600000|2022-05-09 21:10:00|787.38|784.58|787.38|784.58|787.48|784.68|787.36|784.56|0
1652130900000|2022-05-09 21:15:00|787.48|784.68|787.51|784.71|787.73|784.93|787.23|784.43|0
1652131200000|2022-05-09 21:20:00|787.54|784.74|787.73|784.93|788.04|785.24|787.29|784.49|0
1652131500000|2022-05-09 21:25:00|787.47|784.67|788.29|785.49|788.31|785.51|787.47|784.67|0
1652131800000|2022-05-09 21:30:00|788.31|785.51|788.54|785.74|788.79|785.99|788.1|785.3|0
1652132100000|2022-05-09 21:35:00|788.66|785.86|788.66|785.86|788.85|786.05|788.66|785.86|0
1652132400000|2022-05-09 21:40:00|788.7|785.9|788.66|785.86|788.98|786.18|788.35|785.55|0
1652132700000|2022-05-09 21:45:00|788.7|785.9|788.6|785.8|788.7|785.9|788.42|785.62|0
1652133000000|2022-05-09 21:50:00|788.54|785.74|787.85|785.05|788.54|785.74|787.85|785.05|0
1652133300000|2022-05-09 21:55:00|787.82|785.02|786.29|783.49|787.82|785.02|785.88|783.08|0
1652133600000|2022-05-09 22:00:00|784.96|782.16|783.46|780.66|784.96|782.16|779.5|776.7|0
1652133900000|2022-05-09 22:05:00|783.56|780.76|783.77|780.97|783.77|780.97|781.75|778.95|0
1652134200000|2022-05-09 22:10:00|783.56|780.76|781.63|778.83|785.06|782.26|781.63|778.83|0
1652134500000|2022-05-09 22:15:00|781.21|778.41|780.56|777.76|781.85|779.05|779.92|777.12|0
1652134800000|2022-05-09 22:20:00|780.46|777.66|780.25|777.45|780.99|778.19|779.5|776.7|0
1652135100000|2022-05-09 22:25:00|780.03|777.23|780.13|777.33|780.35|777.55|779.71|776.91|0
1652135400000|2022-05-09 22:30:00|779.92|777.12|777.79|774.99|780.24|777.44|777.36|774.56|0
1652135700000|2022-05-09 22:35:00|777.57|774.77|777.57|774.77|777.79|774.99|777.14|774.34|0
1652136000000|2022-05-09 22:40:00|777.78|774.98|778.64|775.84|779.28|776.48|777.57|774.77|0
1652136300000|2022-05-09 22:45:00|778.53|775.73|777.36|774.56|779.49|776.69|777.36|774.56|0
1652136600000|2022-05-09 22:50:00|777.78|774.98|778.21|775.41|778.63|775.83|777.78|774.98|0
1652136900000|2022-05-09 22:55:00|778.32|775.52|778.42|775.62|779.49|776.69|777.99|775.19|0
1652137200000|2022-05-09 23:00:00|778.21|775.41|778.63|775.83|779.06|776.26|777.99|775.19|0
1652137500000|2022-05-09 23:05:00|778.53|775.73|779.27|776.47|779.27|776.47|778.1|775.3|0
1652137800000|2022-05-09 23:10:00|779.17|776.37|782.37|779.57|782.37|779.57|779.06|776.26|0
1652138100000|2022-05-09 23:15:00|782.26|779.46|782.37|779.57|784.19|781.39|781.83|779.03|0
1652138400000|2022-05-09 23:20:00|782.26|779.46|783.76|780.96|784.4|781.6|780.98|778.18|0
1652138700000|2022-05-09 23:25:00|783.54|780.74|783.97|781.17|785.9|783.1|783.54|780.74|0
1652139000000|2022-05-09 23:30:00|784.18|781.38|782.68|779.88|784.61|781.81|782.68|779.88|0
1652139300000|2022-05-09 23:35:00|782.58|779.78|782.58|779.78|784.18|781.38|782.15|779.35|0
1652139600000|2022-05-09 23:40:00|782.37|779.57|781.19|778.39|782.9|780.1|779.9|777.1|0
1652139900000|2022-05-09 23:45:00|780.97|778.17|782.68|779.88|782.68|779.88|779.69|776.89|0
1652140200000|2022-05-09 23:50:00|782.89|780.09|780.97|778.17|782.89|780.09|780.23|777.43|0
1652140500000|2022-05-09 23:55:00|781.18|778.38|779.26|776.46|781.18|778.38|778.19|775.39|0
1652140800000|2022-05-10 00:00:00|779.16|776.36|784.6|781.8|784.82|782.02|778.62|775.82|0
1652141100000|2022-05-10 00:05:00|784.5|781.7|786.74|783.94|786.74|783.94|784.18|781.38|0
1652141400000|2022-05-10 00:10:00|786.1|783.3|796.37|793.01|796.37|793.01|786.1|783.3|0
1652141700000|2022-05-10 00:15:00|796.47|793.11|808.13|804.77|811.82|808.46|796.47|793.11|0
1652142000000|2022-05-10 00:20:00|807.6|804.24|806.76|803.12|810.73|807.37|805.54|802.18|0
1652142300000|2022-05-10 00:25:00|806.97|803.33|806.11|802.47|808.06|804.42|804.16|800.52|0
1652142600000|2022-05-10 00:30:00|805.57|801.93|802.33|798.69|806.32|802.68|801.9|798.26|0
1652142900000|2022-05-10 00:35:00|802|798.36|804.59|800.95|804.81|801.17|800.27|796.63|0
1652143200000|2022-05-10 00:40:00|804.38|800.74|801.03|797.39|807.4|803.76|800.7|797.06|0
1652143500000|2022-05-10 00:45:00|801.14|797.5|805.46|801.82|805.46|801.82|800.49|796.85|0
1652143800000|2022-05-10 00:50:00|805.24|801.6|803.72|800.08|806.75|803.11|803.08|799.44|0
1652144100000|2022-05-10 00:55:00|803.94|800.3|802.64|799|804.37|800.73|801.56|797.92|0
1652144400000|2022-05-10 01:00:00|801.89|798.25|804.05|800.41|805.89|802.25|801.46|797.82|0
1652144700000|2022-05-10 01:05:00|803.72|800.08|793.92|790.28|804.05|800.41|793.7|790.06|0
1652145000000|2022-05-10 01:10:00|794.02|790.38|794.88|791.24|798.33|794.69|792.09|788.45|0
1652145300000|2022-05-10 01:15:00|794.78|791.14|794.23|790.59|795.21|791.57|790.8|787.16|0
1652145600000|2022-05-10 01:20:00|794.02|790.38|796.82|793.18|797.36|793.72|792.94|789.3|0
1652145900000|2022-05-10 01:25:00|796.6|792.96|795.95|792.31|798.32|794.68|794.02|790.38|0
1652146200000|2022-05-10 01:30:00|796.17|792.53|795.63|791.99|798.54|794.9|794.66|791.02|0
1652146500000|2022-05-10 01:35:00|795.42|791.78|796.38|792.74|799.83|796.19|795.31|791.67|0
1652146800000|2022-05-10 01:40:00|796.49|792.85|797.89|794.25|797.89|794.25|792.84|789.2|0
1652147100000|2022-05-10 01:45:00|797.67|794.03|796.28|792.64|799.29|795.65|795.63|791.99|0
1652147400000|2022-05-10 01:50:00|795.85|792.21|786.07|782.43|796.06|792.42|786.07|782.43|0
1652147700000|2022-05-10 01:55:00|785.54|781.9|783.83|780.19|786.07|782.43|781.15|777.51|0
1652148000000|2022-05-10 02:00:00|783.29|779.65|782.86|779.22|784.68|781.04|781.36|777.72|0
1652148300000|2022-05-10 02:05:00|782.26|778.62|780.22|776.58|785.37|781.73|780.22|776.58|0
1652148600000|2022-05-10 02:10:00|779.58|775.94|777.66|774.02|779.79|776.15|777.13|773.49|0
1652148900000|2022-05-10 02:15:00|777.44|773.8|778.08|774.44|780.65|777.01|777.34|773.7|0
1652149200000|2022-05-10 02:20:00|777.77|774.13|778.51|774.87|778.94|775.3|776.8|773.16|0
1652149500000|2022-05-10 02:25:00|778.3|774.66|771.25|767.61|778.51|774.87|771.04|767.4|0
1652149800000|2022-05-10 02:30:00|771.68|768.04|773.73|770.09|774.16|770.52|770.83|767.19|0
1652150100000|2022-05-10 02:35:00|773.63|769.99|770.1|766.46|774.37|770.73|770.1|766.46|0
1652150400000|2022-05-10 02:40:00|770|766.36|773.09|769.45|773.95|770.31|770|766.36|0
1652150700000|2022-05-10 02:45:00|773.3|769.66|773.2|769.56|773.95|770.31|771.71|768.07|0
1652151000000|2022-05-10 02:50:00|773.09|769.45|773.3|769.66|773.94|770.3|771.59|767.95|0
1652151300000|2022-05-10 02:55:00|773.09|769.45|773.73|770.09|774.8|771.16|772.23|768.59|0
1652151600000|2022-05-10 03:00:00|773.52|769.88|771.28|767.64|773.73|770.09|771.28|767.64|0
1652151900000|2022-05-10 03:05:00|771.17|767.53|771.16|767.52|773.51|769.87|769.46|765.82|0
1652152200000|2022-05-10 03:10:00|771.59|767.95|773.2|769.56|773.73|770.09|770.85|767.21|0
1652152500000|2022-05-10 03:15:00|773.3|769.66|773.62|769.98|774.69|771.05|772.13|768.49|0
1652152800000|2022-05-10 03:20:00|773.72|770.08|776.93|773.29|778.22|774.58|773.3|769.66|0
1652153100000|2022-05-10 03:25:00|776.83|773.19|775.43|771.79|777.79|774.15|775.01|771.37|0
1652153400000|2022-05-10 03:30:00|775.33|771.69|775.97|772.33|777.14|773.5|775.33|771.69|0
1652153700000|2022-05-10 03:35:00|775.86|772.22|774.15|770.51|776.4|772.76|773.72|770.08|0
1652154000000|2022-05-10 03:40:00|774.05|770.41|773.29|769.65|774.36|770.72|771.69|768.05|0
1652154300000|2022-05-10 03:45:00|773.51|769.87|770.63|766.99|773.51|769.87|770.52|766.88|0
1652154600000|2022-05-10 03:50:00|770.09|766.45|769.66|766.02|770.63|766.99|769.23|765.59|0
1652154900000|2022-05-10 03:55:00|769.45|765.81|769.23|765.59|770.3|766.66|769.23|765.59|0
1652155200000|2022-05-10 04:00:00|769.45|765.81|769.45|765.81|770.3|766.66|769.23|765.59|0
1652155500000|2022-05-10 04:05:00|769.34|765.7|769.66|766.02|770.51|766.87|769.23|765.59|0
1652155800000|2022-05-10 04:10:00|769.87|766.23|770.08|766.44|770.51|766.87|769.23|765.59|0
1652156100000|2022-05-10 04:15:00|770.3|766.66|770.3|766.66|771.15|767.51|769.66|766.02|0
1652156400000|2022-05-10 04:20:00|770.08|766.44|770.72|767.08|770.93|767.29|769.65|766.01|0
1652156700000|2022-05-10 04:25:00|770.51|766.87|770.08|766.44|770.72|767.08|769.44|765.8|0
1652157000000|2022-05-10 04:30:00|769.87|766.23|770.51|766.87|770.51|766.87|769.23|765.59|0
1652157300000|2022-05-10 04:35:00|770.29|766.65|769.86|766.22|771.36|767.72|769.23|765.59|0
1652157600000|2022-05-10 04:40:00|769.98|766.34|769.65|766.01|770.08|766.44|769.44|765.8|0
1652157900000|2022-05-10 04:45:00|769.97|766.33|769.65|766.01|770.08|766.44|769.22|765.58|0
1652158200000|2022-05-10 04:50:00|769.86|766.22|770.5|766.86|770.5|766.86|769.44|765.8|0
1652158500000|2022-05-10 04:55:00|770.93|767.29|770.29|766.65|771.35|767.71|769.22|765.58|0
1652158800000|2022-05-10 05:00:00|770.4|766.76|771.35|767.71|771.99|768.35|769.22|765.58|0
1652159100000|2022-05-10 05:05:00|771.14|767.5|766.02|762.38|771.25|767.61|765.38|761.74|0
1652159400000|2022-05-10 05:10:00|766.24|762.6|765.38|761.74|766.24|762.6|765.38|761.74|0
1652159700000|2022-05-10 05:15:00|765.6|761.96|765.6|761.96|767.2|763.56|765.38|761.74|0
1652160000000|2022-05-10 05:20:00|765.71|762.07|766.32|762.68|770.12|766.48|765.71|762.07|0
1652160300000|2022-05-10 05:25:00|766.21|762.57|763.44|759.8|766.53|762.89|762.69|759.05|0
1652160600000|2022-05-10 05:30:00|763.33|759.69|761.62|757.98|763.75|760.11|761.19|757.55|0
1652160900000|2022-05-10 05:35:00|761.4|757.76|761.19|757.55|761.94|758.3|761.19|757.55|0
1652161200000|2022-05-10 05:40:00|761.4|757.76|762.26|758.62|762.9|759.26|761.3|757.66|0
1652161500000|2022-05-10 05:45:00|762.15|758.51|761.19|757.55|762.26|758.62|761.19|757.55|0
1652161800000|2022-05-10 05:50:00|761.4|757.76|764.5|760.86|764.81|761.17|758.53|754.89|0
1652162100000|2022-05-10 05:55:00|764.39|760.75|765.57|761.93|765.57|761.93|763.11|759.47|0
1652162400000|2022-05-10 06:00:00|765.45|761.81|760.12|756.48|767.28|763.64|759.69|756.05|0
1652162700000|2022-05-10 06:05:00|759.91|756.27|760.76|757.12|761.4|757.76|757.35|753.71|0
1652163000000|2022-05-10 06:10:00|760.97|757.33|756.61|752.97|761.18|757.54|756.5|752.86|0
1652163300000|2022-05-10 06:15:00|756.71|753.07|758.63|754.99|758.84|755.2|756.71|753.07|0
1652163600000|2022-05-10 06:20:00|758.31|754.67|756.5|752.86|758.31|754.67|756.5|752.86|0
1652163900000|2022-05-10 06:25:00|756.71|753.07|759.05|755.41|759.37|755.73|756.5|752.86|0
1652164200000|2022-05-10 06:30:00|758.84|755.2|757.24|753.6|758.84|755.2|756.49|752.85|0
1652164500000|2022-05-10 06:35:00|757.35|753.71|754.79|751.15|757.46|753.82|754.16|750.52|0
1652164800000|2022-05-10 06:40:00|754.37|750.73|750.76|747.12|755.12|751.48|750.34|746.7|0
1652165100000|2022-05-10 06:45:00|750.55|746.91|752.15|748.51|755.12|751.48|749.91|746.27|0
1652165400000|2022-05-10 06:50:00|752.04|748.4|750.23|746.59|753.63|749.99|748.65|745.01|0
1652165700000|2022-05-10 06:55:00|750.13|746.49|750.13|746.49|750.45|746.81|748.54|744.9|0
1652166000000|2022-05-10 07:00:00|749.92|746.28|754.27|750.63|754.27|750.63|749.81|746.17|0
1652166300000|2022-05-10 07:05:00|753.8|750.68|754.33|751.21|754.33|751.21|749.23|746.11|0
1652166600000|2022-05-10 07:10:00|754.65|751.53|755.07|751.95|758.48|755.36|754.12|751|0
1652166900000|2022-05-10 07:15:00|754.97|751.85|754.22|751.1|757.41|754.29|750.82|747.7|0
1652167200000|2022-05-10 07:20:00|754.43|751.31|749.12|746|754.43|751.31|749.12|746|0
1652167500000|2022-05-10 07:25:00|749.54|746.42|751.56|748.44|751.88|748.76|748.48|745.36|0
1652167800000|2022-05-10 07:30:00|751.45|748.33|759.23|756.11|760.39|757.27|751.45|748.33|0
1652168100000|2022-05-10 07:35:00|759.11|755.99|753.58|750.46|759.44|756.32|752.73|749.61|0
1652168400000|2022-05-10 07:40:00|753.69|750.57|759.44|756.32|759.44|756.32|751.66|748.54|0
1652168700000|2022-05-10 07:45:00|758.9|755.78|761.46|758.34|763.07|759.95|757.83|754.71|0
1652169000000|2022-05-10 07:50:00|760.82|757.7|763.49|760.37|764.02|760.9|757.83|754.71|0
1652169300000|2022-05-10 07:55:00|763.38|760.26|762.52|759.4|764.56|761.44|759.43|756.31|0
1652169600000|2022-05-10 08:00:00|762.31|759.19|761.67|758.55|764.23|761.11|760.18|757.06|0
1652169900000|2022-05-10 08:05:00|761.99|758.87|756.23|753.11|763.28|760.16|756.23|753.11|0
1652170200000|2022-05-10 08:10:00|756.45|753.33|759.53|756.41|759.53|756.41|755.38|752.26|0
1652170500000|2022-05-10 08:15:00|759.22|756.1|754.21|751.09|759.22|756.1|754.21|751.09|0
1652170800000|2022-05-10 08:20:00|754.32|751.2|751.23|748.11|754.84|751.72|750.91|747.79|0
1652171100000|2022-05-10 08:25:00|751.44|748.32|750.06|746.94|753.57|750.45|749|745.88|0
1652171400000|2022-05-10 08:30:00|750.17|747.05|747.16|744.76|750.17|747.05|747.16|744.4|0
1652171700000|2022-05-10 08:35:00|747.37|744.97|747.58|745.18|748.97|746.57|747.16|744.76|0
1652172000000|2022-05-10 08:40:00|747.79|745.39|749.49|747.09|751.2|748.8|747.79|745.39|0
1652172300000|2022-05-10 08:45:00|748.86|746.46|748.22|745.82|750.13|747.73|747.16|744.76|0
1652172600000|2022-05-10 08:50:00|748.33|745.93|750.88|748.48|750.88|748.48|747.27|744.87|0
1652172900000|2022-05-10 08:55:00|750.67|748.27|748.43|746.03|750.77|748.37|747.79|745.39|0
1652173200000|2022-05-10 09:00:00|748.33|745.93|748.54|746.14|749.92|747.52|747.26|744.86|0
1652173500000|2022-05-10 09:05:00|748.64|746.24|747.15|744.75|748.75|746.35|747.15|744.75|0
1652173800000|2022-05-10 09:10:00|745.03|742.63|744.93|742.53|746.73|744.33|744.82|742.42|0
1652174100000|2022-05-10 09:15:00|745.03|742.63|748|745.6|748.64|746.24|744.6|742.2|0
1652174400000|2022-05-10 09:20:00|748.21|745.81|748.96|746.56|749.91|747.51|746.51|744.11|0
1652174700000|2022-05-10 09:25:00|749.06|746.66|749.91|747.51|750.55|748.15|748.42|746.02|0
1652175000000|2022-05-10 09:30:00|749.7|747.3|747.89|745.49|749.7|747.3|747.47|745.07|0
1652175300000|2022-05-10 09:35:00|747.78|745.38|745.23|742.83|749.27|746.87|745.23|742.83|0
1652175600000|2022-05-10 09:40:00|745.13|742.73|748.63|746.23|748.84|746.44|744.92|742.52|0
1652175900000|2022-05-10 09:45:00|748.84|746.44|750.87|748.47|751.4|749|748.21|745.81|0
1652176200000|2022-05-10 09:50:00|750.66|748.26|755.44|753.04|755.44|753.04|749.27|746.87|0
1652176500000|2022-05-10 09:55:00|755.56|753.16|758.37|755.25|758.86|756.46|754.59|752.19|0
1652176800000|2022-05-10 10:00:00|758.15|755.03|758.36|755.24|760.08|756.96|756.44|753.32|0
1652177100000|2022-05-10 10:05:00|758.15|755.03|757.72|754.6|758.58|755.46|754.31|751.19|0
1652177400000|2022-05-10 10:10:00|757.51|754.39|757.72|754.6|758.36|755.24|755.59|752.47|0
1652177700000|2022-05-10 10:15:00|757.51|754.39|755.8|752.68|760.4|757.28|755.8|752.68|0
1652178000000|2022-05-10 10:20:00|755.7|752.58|753.14|750.02|756.44|753.32|752.81|749.69|0
1652178300000|2022-05-10 10:25:00|752.78|750.38|753.94|751.54|754.8|752.4|752.45|750.05|0
1652178600000|2022-05-10 10:30:00|754.37|751.97|750.11|747.71|754.37|751.97|750.11|747.71|0
1652178900000|2022-05-10 10:35:00|750.32|747.92|751.17|748.77|751.6|749.2|749.9|747.5|0
1652179200000|2022-05-10 10:40:00|750.96|748.56|751.38|748.98|752.02|749.62|749.89|747.49|0
1652179500000|2022-05-10 10:45:00|751.49|749.09|755.22|752.82|756.29|753.89|749.89|747.49|0
1652179800000|2022-05-10 10:50:00|755.43|753.03|758.42|756.02|758.75|756.35|754.15|751.75|0
1652180100000|2022-05-10 10:55:00|758.53|756.13|760.35|757.95|760.71|758.31|756.71|754.31|0
1652180400000|2022-05-10 11:00:00|760.45|758.05|763.65|761.25|764.08|761.68|758.32|755.92|0
1652180700000|2022-05-10 11:05:00|764.08|761.68|762.11|759.71|765.15|762.75|761.68|759.28|0
1652181000000|2022-05-10 11:10:00|761.9|759.5|763.17|760.77|764.24|761.84|761.9|759.5|0
1652181300000|2022-05-10 11:15:00|762.96|760.56|767.23|764.83|767.66|765.26|762.96|760.56|0
1652181600000|2022-05-10 11:20:00|767.66|765.26|767.45|765.05|770.13|767.73|766.38|763.98|0
1652181900000|2022-05-10 11:25:00|768.09|765.69|765.11|762.71|769.39|766.99|764.68|762.28|0
1652182200000|2022-05-10 11:30:00|765.53|763.13|761.42|759.02|767.46|765.06|761.21|758.81|0
1652182500000|2022-05-10 11:35:00|761.52|759.12|761.31|758.91|762.59|760.19|760.88|758.48|0
1652182800000|2022-05-10 11:40:00|761.2|758.8|765.8|763.4|765.8|763.4|761.09|758.69|0
1652183100000|2022-05-10 11:45:00|766.01|763.61|761.09|758.69|766.22|763.82|760.45|758.05|0
1652183400000|2022-05-10 11:50:00|760.66|758.26|766.22|763.82|766.22|763.82|760.56|758.16|0
1652183700000|2022-05-10 11:55:00|766.44|764.04|761.09|758.69|766.44|764.04|760.66|758.26|0
1652184000000|2022-05-10 12:00:00|761.2|758.8|757.93|755.53|761.52|759.12|757.72|755.32|0
1652184300000|2022-05-10 12:05:00|757.72|755.32|756.01|753.61|758.36|755.96|753.88|751.48|0
1652184600000|2022-05-10 12:10:00|755.8|753.4|753.45|751.05|755.8|753.4|752.81|750.41|0
1652184900000|2022-05-10 12:15:00|753.24|750.84|751.96|749.56|755.48|753.08|751.54|749.14|0
1652185200000|2022-05-10 12:20:00|751.65|749.25|753.71|751.31|754.22|751.82|751.54|749.14|0
1652185500000|2022-05-10 12:25:00|753.49|751.09|752.3|749.9|755.07|752.67|751.88|749.48|0
1652185800000|2022-05-10 12:30:00|752.52|750.12|751.88|749.48|754|751.6|749.54|747.14|0
1652186100000|2022-05-10 12:35:00|751.66|749.26|744.66|742.26|751.99|749.59|744.66|742.26|0
1652186400000|2022-05-10 12:40:00|744.45|742.05|746.99|744.59|747.42|745.02|743.6|741.2|0
1652186700000|2022-05-10 12:45:00|747.1|744.7|747.84|745.44|748.69|746.29|745.51|743.11|0
1652187000000|2022-05-10 12:50:00|747.63|745.23|740.75|738.35|748.05|745.65|740.43|738.03|0
1652187300000|2022-05-10 12:55:00|740.85|738.45|738.22|735.82|742.12|739.72|736.63|734.23|0
1652187600000|2022-05-10 13:00:00|737.9|735.5|732.35|729.95|738.11|735.71|732.14|729.74|0
1652187900000|2022-05-10 13:05:00|732.56|730.16|734.77|732.37|735.3|732.9|732.14|729.74|0
1652188200000|2022-05-10 13:10:00|734.87|732.47|734.66|732.26|735.51|733.11|732.13|729.73|0
1652188500000|2022-05-10 13:15:00|735.08|732.68|736.35|733.95|736.56|734.16|732.77|730.37|0
1652188800000|2022-05-10 13:20:00|736.56|734.16|733.82|731.42|736.56|734.16|732.97|730.57|0
1652189100000|2022-05-10 13:25:00|734.03|731.63|732.13|729.73|735.29|732.89|732.13|729.73|0
1652189400000|2022-05-10 13:30:00|729.61|727.21|730.03|727.63|730.66|728.26|719.87|717.47|0
1652189700000|2022-05-10 13:35:00|732.34|729.94|733.29|730.89|740.89|738.49|731.08|728.68|0
1652190000000|2022-05-10 13:40:00|733.39|730.99|741.04|738.64|742.09|739.69|733.39|730.99|0
1652190300000|2022-05-10 13:45:00|742.09|739.69|752.69|750.29|754.39|751.99|741.88|739.48|0
1652190600000|2022-05-10 13:50:00|753.75|751.35|746.53|744.13|754.82|752.42|743.78|741.38|0
1652190900000|2022-05-10 13:55:00|746.96|744.56|736.6|734.2|747.59|745.19|736.6|734.2|0
1652191200000|2022-05-10 14:00:00|735.75|733.35|733.44|731.04|743.78|741.38|732.6|730.2|0
1652191500000|2022-05-10 14:05:00|733.23|730.83|735.96|733.56|737.13|734.73|728.4|726|0
1652191800000|2022-05-10 14:10:00|734.49|732.09|741.24|738.84|745.04|742.64|731.33|728.93|0
1652192100000|2022-05-10 14:15:00|742.08|739.68|740.39|737.99|743.14|740.74|734.7|732.3|0
1652192400000|2022-05-10 14:20:00|740.08|737.68|743.93|741.53|748.18|745.78|735.77|733.37|0
1652192700000|2022-05-10 14:25:00|744.14|741.74|748.18|745.78|753.3|750.9|742.65|740.25|0
1652193000000|2022-05-10 14:30:00|748.39|745.99|753.51|751.11|755.87|753.47|745.84|743.44|0
1652193300000|2022-05-10 14:35:00|752.23|749.83|762.51|760.11|762.51|760.11|752.23|749.83|0
1652193600000|2022-05-10 14:40:00|761.87|759.47|763.19|760.79|769.65|767.25|761.87|759.47|0
1652193900000|2022-05-10 14:45:00|763.62|761.22|777.48|775.08|780.29|777.89|762.97|760.57|0
1652194200000|2022-05-10 14:50:00|778.99|776.59|772.53|770.13|784.83|782.43|771.03|768.63|0
1652194500000|2022-05-10 14:55:00|773.39|770.99|779.42|777.02|780.29|777.89|773.17|770.77|0
1652194800000|2022-05-10 15:00:00|780.72|778.32|785.26|782.86|788.51|786.11|772.31|769.91|0
1652195100000|2022-05-10 15:05:00|784.83|782.43|797.86|795.46|797.96|795.56|784.83|782.43|0
1652195400000|2022-05-10 15:10:00|797.31|794.91|802.3|799.9|802.3|799.9|792.33|789.93|0
1652195700000|2022-05-10 15:15:00|803.17|800.77|788.22|785.82|805.35|802.95|788.12|785.72|0
1652196000000|2022-05-10 15:20:00|788.01|785.61|799.91|797.51|800.68|798.28|788.01|785.61|0
1652196300000|2022-05-10 15:25:00|799.69|797.29|798.18|795.78|808.35|805.95|797.1|794.7|0
1652196600000|2022-05-10 15:30:00|797.32|794.92|800.97|798.57|808.12|805.72|793.4|791|0
1652196900000|2022-05-10 15:35:00|800.53|798.13|785.5|783.1|801.18|798.78|784.22|781.82|0
1652197200000|2022-05-10 15:40:00|786.15|783.75|791.31|788.91|794.76|792.36|782.71|780.31|0
1652197500000|2022-05-10 15:45:00|790.66|788.26|798.29|795.89|800.92|798.52|790.45|788.05|0
1652197800000|2022-05-10 15:50:00|798.72|796.32|797.85|795.45|806.54|804.14|797.2|794.8|0
1652198100000|2022-05-10 15:55:00|797.96|795.56|795.25|792.85|808.49|806.09|791.14|788.74|0
1652198400000|2022-05-10 16:00:00|794.39|791.99|786.83|784.43|797.96|795.56|785.97|783.57|0
1652198700000|2022-05-10 16:05:00|786.4|784|802.4|800|803.05|800.65|785.97|783.57|0
1652199000000|2022-05-10 16:10:00|803.05|800.65|798.71|796.31|805.88|803.48|793.73|791.33|0
1652199300000|2022-05-10 16:15:00|800.01|797.61|803.05|800.65|803.6|801.2|792.65|790.25|0
1652199600000|2022-05-10 16:20:00|803.27|800.87|804.36|801.96|806.53|804.13|799.58|797.18|0
1652199900000|2022-05-10 16:25:00|805.23|802.83|804.2|801.8|806.53|804.13|800.66|798.26|0
1652200200000|2022-05-10 16:30:00|804.85|802.45|812.91|810.51|816.84|814.44|800.51|798.11|0
1652200500000|2022-05-10 16:35:00|813.56|811.16|811.16|808.76|813.78|811.38|806.37|803.97|0
1652200800000|2022-05-10 16:40:00|812.47|810.07|803.76|801.36|813.56|811.16|803.54|801.14|0
1652201100000|2022-05-10 16:45:00|804.19|801.79|798.12|795.72|805.71|803.31|793.14|790.74|0
1652201400000|2022-05-10 16:50:00|798.55|796.15|808.54|806.14|810.07|807.67|798.55|796.15|0
1652201700000|2022-05-10 16:55:00|809.31|806.91|806.8|804.4|809.96|807.56|803.75|801.35|0
1652202000000|2022-05-10 17:00:00|808.33|805.93|796.15|793.75|809.32|806.92|793.55|791.15|0
1652202300000|2022-05-10 17:05:00|796.48|794.08|788.98|786.58|796.8|794.4|788.98|786.58|0
1652202600000|2022-05-10 17:10:00|791.58|789.18|795.92|793.52|800.05|797.65|791.14|788.74|0
1652202900000|2022-05-10 17:15:00|795.27|792.87|800.27|797.87|803.1|800.7|792.88|790.48|0
1652203200000|2022-05-10 17:20:00|796.79|794.39|799.4|797|804.74|802.34|796.13|793.73|0
1652203500000|2022-05-10 17:25:00|798.74|796.34|784.22|781.82|798.74|796.34|784|781.6|0
1652203800000|2022-05-10 17:30:00|781.74|779.34|775.57|773.17|783.46|781.06|775.36|772.96|0
1652204100000|2022-05-10 17:35:00|775.36|772.96|765.9|763.5|775.36|772.96|764.62|762.22|0
1652204400000|2022-05-10 17:40:00|765.59|763.19|759.7|757.3|765.59|763.19|755.54|753.14|0
1652204700000|2022-05-10 17:45:00|760.75|758.35|750.15|747.75|760.75|758.35|749.84|747.44|0
1652205000000|2022-05-10 17:50:00|750.37|747.97|751.11|748.71|756.11|753.71|748.88|746.48|0
1652205300000|2022-05-10 17:55:00|749.94|747.54|745.48|743.08|753.13|750.73|744.64|742.24|0
1652205600000|2022-05-10 18:00:00|744.85|742.45|745.7|743.3|751|748.6|743.37|740.97|0
1652205900000|2022-05-10 18:05:00|744.85|742.45|755.34|752.94|755.77|753.37|744.64|742.24|0
1652206200000|2022-05-10 18:10:00|755.13|752.73|747.07|744.67|757.04|754.64|745.38|742.98|0
1652206500000|2022-05-10 18:15:00|747.71|745.31|755.55|753.15|766.42|764.02|747.07|744.67|0
1652206800000|2022-05-10 18:20:00|755.13|752.73|762.08|759.68|763.36|760.96|751.85|749.45|0
1652207100000|2022-05-10 18:25:00|761.86|759.46|765.28|762.88|771.93|769.53|761.22|758.82|0
1652207400000|2022-05-10 18:30:00|764.86|762.46|765.92|763.52|768.5|766.1|762.29|759.89|0
1652207700000|2022-05-10 18:35:00|766.57|764.17|765.71|763.31|766.57|764.17|758.55|756.15|0
1652208000000|2022-05-10 18:40:00|766.99|764.59|752.05|749.65|771.29|768.89|751.42|749.02|0
1652208300000|2022-05-10 18:45:00|752.9|750.5|760.58|758.18|768.49|766.09|752.48|750.08|0
1652208600000|2022-05-10 18:50:00|761.86|759.46|758.31|755.91|764.21|761.81|755.88|753.48|0
1652208900000|2022-05-10 18:55:00|757.88|755.48|761.19|758.79|769.2|766.8|757.03|754.63|0
1652209200000|2022-05-10 19:00:00|760.86|758.46|758.09|755.69|763|760.6|755.12|752.72|0
1652209500000|2022-05-10 19:05:00|758.31|755.91|759.16|756.76|759.58|757.18|748.33|745.93|0
1652209800000|2022-05-10 19:10:00|760.01|757.61|757.67|755.27|760.86|758.46|752.99|750.59|0
1652210100000|2022-05-10 19:15:00|757.24|754.84|757.24|754.84|763.21|760.81|752.35|749.95|0
1652210400000|2022-05-10 19:20:00|756.81|754.41|769.4|767|770.9|768.5|756.39|753.99|0
1652210700000|2022-05-10 19:25:00|769.19|766.79|768.76|766.36|769.4|767|767.91|765.51|0
1652211000000|2022-05-10 19:30:00|774.98|772.58|777.34|774.94|781.65|779.25|774.98|772.58|0
1652211300000|2022-05-10 19:35:00|778.2|775.8|783.37|780.97|786.61|784.21|775.09|772.69|0
1652211600000|2022-05-10 19:40:00|784.02|781.62|786.17|783.77|787.04|784.64|781.86|779.46|0
1652211900000|2022-05-10 19:45:00|784.99|782.59|778.71|776.31|787.69|785.29|775.06|772.66|0
1652212200000|2022-05-10 19:50:00|782.8|780.4|776.35|773.95|785.82|783.42|775.27|772.87|0
1652212500000|2022-05-10 19:55:00|776.56|774.16|779.36|776.96|783.23|780.83|775.92|773.52|0
1652212800000|2022-05-10 20:00:00|780.22|777.82|784.96|782.56|787.01|784.61|779.57|777.17|0
1652213100000|2022-05-10 20:05:00|784.31|781.91|780.64|778.24|784.53|782.13|776.56|774.16|0
1652213400000|2022-05-10 20:10:00|780.21|777.81|780.61|778.21|781.51|779.11|778.02|775.62|0
1652213700000|2022-05-10 20:15:00|781.88|779.08|779.94|777.14|781.88|779.08|779.3|776.5|0
1652214000000|2022-05-10 20:20:00|780.16|777.36|779.29|776.49|781.24|778.44|778|775.2|0
1652214300000|2022-05-10 20:25:00|779.19|776.39|778.43|775.63|780.48|777.68|778|775.2|0
1652214600000|2022-05-10 20:30:00|778.65|775.85|780.59|777.79|781.02|778.22|778|775.2|0
1652214900000|2022-05-10 20:35:00|780.37|777.57|780.37|777.57|781.66|778.86|779.51|776.71|0
1652215200000|2022-05-10 20:40:00|780.58|777.78|781.88|779.08|782.09|779.29|779.94|777.14|0
1652215500000|2022-05-10 20:45:00|781.77|778.97|783.29|780.49|784.9|782.1|781.77|778.97|0
1652215800000|2022-05-10 20:50:00|783.17|780.37|782.52|779.72|783.82|781.02|781.13|778.33|0
1652216100000|2022-05-10 20:55:00|782.42|779.62|782.42|779.62|783.17|780.37|780.58|777.78|0
1652216400000|2022-05-10 21:00:00|782.67|779.87|782.38|779.58|783.08|780.28|782.24|779.44|0
1652216700000|2022-05-10 21:05:00|782.63|779.83|782.61|779.81|783.05|780.25|781.98|779.18|0
1652217000000|2022-05-10 21:10:00|782.51|779.71|782.82|780.02|782.82|780.02|782.51|779.71|0
1652217300000|2022-05-10 21:15:00|782.95|780.15|782.36|779.56|782.95|780.15|782.23|779.43|0
1652217600000|2022-05-10 21:20:00|782.35|779.55|782.54|779.74|782.54|779.74|782.26|779.46|0
1652217900000|2022-05-10 21:25:00|782.57|779.77|782.72|779.92|783.49|780.69|782.32|779.52|0
1652218200000|2022-05-10 21:30:00|782.79|779.99|782.95|780.15|783.04|780.24|782.53|779.73|0
1652218500000|2022-05-10 21:35:00|782.91|780.11|783.08|780.28|783.35|780.55|782.82|780.02|0
1652218800000|2022-05-10 21:40:00|783.04|780.24|782.7|779.9|783.08|780.28|782.7|779.9|0
1652219100000|2022-05-10 21:45:00|782.76|779.96|782.88|780.08|783.35|780.55|782.76|779.96|0
1652219400000|2022-05-10 21:50:00|783.01|780.21|782.69|779.89|783.01|780.21|782.69|779.89|0
1652219700000|2022-05-10 21:55:00|782.66|779.86|782.79|779.99|782.94|780.14|782.41|779.61|0
1652220000000|2022-05-10 22:00:00|783.27|780.47|783.81|781.01|784.35|781.55|782.08|779.28|0
1652220300000|2022-05-10 22:05:00|783.49|780.69|783.92|781.12|785.1|782.3|782.73|779.93|0
1652220600000|2022-05-10 22:10:00|783.59|780.79|784.02|781.22|784.67|781.87|782.72|779.92|0
1652220900000|2022-05-10 22:15:00|783.92|781.12|784.02|781.22|784.67|781.87|783.16|780.36|0
1652221200000|2022-05-10 22:20:00|783.92|781.12|782.51|779.71|783.92|781.12|781.64|778.84|0
1652221500000|2022-05-10 22:25:00|782.4|779.6|782.51|779.71|784.35|781.55|782.07|779.27|0
1652221800000|2022-05-10 22:30:00|782.29|779.49|780.99|778.19|782.29|779.49|780.99|778.19|0
1652222100000|2022-05-10 22:35:00|781.21|778.41|781.21|778.41|781.54|778.74|780.78|777.98|0
1652222400000|2022-05-10 22:40:00|780.78|777.98|780.13|777.33|781.21|778.41|779.91|777.11|0
1652222700000|2022-05-10 22:45:00|779.91|777.11|778.73|775.93|779.91|777.11|777.97|775.17|0
1652223000000|2022-05-10 22:50:00|778.62|775.82|778.19|775.39|778.73|775.93|777.75|774.95|0
1652223300000|2022-05-10 22:55:00|778.08|775.28|778.62|775.82|778.83|776.03|777.54|774.74|0
1652223600000|2022-05-10 23:00:00|778.51|775.71|778.94|776.14|779.48|776.68|778.3|775.5|0
1652223900000|2022-05-10 23:05:00|779.16|776.36|777.54|774.74|779.48|776.68|777.22|774.42|0
1652224200000|2022-05-10 23:10:00|777.65|774.85|777.75|774.95|778.18|775.38|776.67|773.87|0
1652224500000|2022-05-10 23:15:00|777.97|775.17|779.15|776.35|779.37|776.57|777.97|775.17|0
1652224800000|2022-05-10 23:20:00|779.26|776.46|779.26|776.46|779.47|776.67|779.26|776.46|0
1652225100000|2022-05-10 23:25:00|779.15|776.35|778.82|776.02|779.15|776.35|778.51|775.71|0
1652225400000|2022-05-10 23:30:00|778.61|775.81|782.06|779.26|782.92|780.12|778.18|775.38|0
1652225700000|2022-05-10 23:35:00|782.28|779.48|783.14|780.34|784|781.2|780.45|777.65|0
1652226000000|2022-05-10 23:40:00|782.92|780.12|782.06|779.26|784.44|781.64|781.84|779.04|0
1652226300000|2022-05-10 23:45:00|782.82|780.02|784.33|781.53|784.43|781.63|782.49|779.69|0
1652226600000|2022-05-10 23:50:00|784.22|781.42|784.65|781.85|784.65|781.85|783.68|780.88|0
1652226900000|2022-05-10 23:55:00|784.43|781.63|782.27|779.47|786.92|784.12|782.27|779.47|0
1652227200000|2022-05-11 00:00:00|782.49|779.69|783.03|780.23|785.73|782.93|782.49|779.69|0
1652227500000|2022-05-11 00:05:00|782.7|779.9|776.23|773.43|783.13|780.33|776.23|773.43|0
1652227800000|2022-05-11 00:10:00|776.45|773.65|775.58|772.78|776.66|773.86|775.37|772.57|0
1652228100000|2022-05-11 00:15:00|775.37|772.57|773|770.2|776.23|773.43|772.57|769.77|0
1652228400000|2022-05-11 00:20:00|772.79|769.99|771.71|768.91|773.97|771.17|771.28|768.48|0
1652228700000|2022-05-11 00:25:00|771.93|769.13|773.22|770.42|773.43|770.63|771.07|768.27|0
1652229000000|2022-05-11 00:30:00|773.43|770.63|772.57|769.77|774.29|771.49|772.14|769.34|0
1652229300000|2022-05-11 00:35:00|772.68|769.88|774.5|771.7|774.72|771.92|772.68|769.88|0
1652229600000|2022-05-11 00:40:00|774.72|771.92|776.44|773.64|776.66|773.86|774.5|771.7|0
1652229900000|2022-05-11 00:45:00|776.66|773.86|779.67|776.87|780.53|777.73|776.55|773.75|0
1652230200000|2022-05-11 00:50:00|779.89|777.09|779.45|776.65|781.18|778.38|779.24|776.44|0
1652230500000|2022-05-11 00:55:00|779.57|776.77|778.38|775.58|779.57|776.77|775.58|772.78|0
1652230800000|2022-05-11 01:00:00|778.06|775.26|778.92|776.12|781.61|778.81|778.06|775.26|0
1652231100000|2022-05-11 01:05:00|778.81|776.01|780.53|777.73|780.53|777.73|778.27|775.47|0
1652231400000|2022-05-11 01:10:00|780.21|777.41|781.29|778.49|782.04|779.24|780.21|777.41|0
1652231700000|2022-05-11 01:15:00|781.39|778.59|777.73|774.93|781.39|778.59|777.08|774.28|0
1652232000000|2022-05-11 01:20:00|777.29|774.49|773.42|770.62|777.72|774.92|772.77|769.97|0
1652232300000|2022-05-11 01:25:00|773.32|770.52|772.46|769.66|774.28|771.48|772.13|769.33|0
1652232600000|2022-05-11 01:30:00|771.91|769.11|773.42|770.62|774.28|771.48|771.05|768.25|0
1652232900000|2022-05-11 01:35:00|773.2|770.4|773.2|770.4|775.9|773.1|772.56|769.76|0
1652233200000|2022-05-11 01:40:00|772.77|769.97|771.27|768.47|772.77|769.97|771.05|768.25|0
1652233500000|2022-05-11 01:45:00|771.05|768.25|773.2|770.4|773.2|770.4|771.05|768.25|0
1652233800000|2022-05-11 01:50:00|773.1|770.3|769.76|766.96|774.49|771.69|769.12|766.32|0
1652234100000|2022-05-11 01:55:00|769.98|767.18|769.12|766.32|769.98|767.18|768.59|765.79|0
1652234400000|2022-05-11 02:00:00|769.33|766.53|768.9|766.1|770.62|767.82|768.69|765.89|0
1652234700000|2022-05-11 02:05:00|768.8|766|765.69|762.89|768.9|766.1|765.69|762.89|0
1652235000000|2022-05-11 02:10:00|766.11|763.31|766.33|763.53|766.54|763.74|765.69|762.89|0
1652235300000|2022-05-11 02:15:00|766.11|763.31|765.68|762.88|767.51|764.71|765.68|762.88|0
1652235600000|2022-05-11 02:20:00|765.9|763.1|763.76|760.96|765.9|763.1|762.69|759.89|0
1652235900000|2022-05-11 02:25:00|763.65|760.85|763.33|760.53|764.08|761.28|763.01|760.21|0
1652236200000|2022-05-11 02:30:00|763.54|760.74|762.9|760.1|763.54|760.74|762.69|759.89|0
1652236500000|2022-05-11 02:35:00|763.11|760.31|763.75|760.95|765.04|762.24|763.11|760.31|0
1652236800000|2022-05-11 02:40:00|763.65|760.85|765.25|762.45|765.58|762.78|763.11|760.31|0
1652237100000|2022-05-11 02:45:00|765.04|762.24|764.82|762.02|765.58|762.78|764.39|761.59|0
1652237400000|2022-05-11 02:50:00|765.04|762.24|764.93|762.13|765.46|762.66|764.39|761.59|0
1652237700000|2022-05-11 02:55:00|764.82|762.02|765.68|762.88|766.53|763.73|764.72|761.92|0
1652238000000|2022-05-11 03:00:00|765.79|762.99|765.36|762.56|766.75|763.95|765.25|762.45|0
1652238300000|2022-05-11 03:05:00|765.46|762.66|765.36|762.56|765.67|762.87|764.6|761.8|0
1652238600000|2022-05-11 03:10:00|765.25|762.45|766.1|763.3|766.74|763.94|765.25|762.45|0
1652238900000|2022-05-11 03:15:00|766.21|763.41|765.35|762.55|766.96|764.16|764.6|761.8|0
1652239200000|2022-05-11 03:20:00|765.24|762.44|764.17|761.37|765.46|762.66|763.86|761.06|0
1652239500000|2022-05-11 03:25:00|764.28|761.48|764.6|761.8|765.03|762.23|763.86|761.06|0
1652239800000|2022-05-11 03:30:00|764.28|761.48|765.35|762.55|765.45|762.65|764.17|761.37|0
1652240100000|2022-05-11 03:35:00|765.24|762.44|765.45|762.65|765.45|762.65|764.6|761.8|0
1652240400000|2022-05-11 03:40:00|765.35|762.55|766.31|763.51|767.6|764.8|765.24|762.44|0
1652240700000|2022-05-11 03:45:00|766.09|763.29|763.95|761.15|766.09|763.29|763.53|760.73|0
1652241000000|2022-05-11 03:50:00|763.74|760.94|766.31|763.51|766.74|763.94|763.64|760.84|0
1652241300000|2022-05-11 03:55:00|765.99|763.19|765.23|762.43|766.31|763.51|764.81|762.01|0
1652241600000|2022-05-11 04:00:00|765.45|762.65|764.38|761.58|765.88|763.08|764.27|761.47|0
1652241900000|2022-05-11 04:05:00|764.49|761.69|764.59|761.79|765.02|762.22|764.16|761.36|0
1652242200000|2022-05-11 04:10:00|764.38|761.58|765.13|762.33|765.23|762.43|764.27|761.47|0
1652242500000|2022-05-11 04:15:00|765.02|762.22|765.23|762.43|765.87|763.07|764.7|761.9|0
1652242800000|2022-05-11 04:20:00|765.44|762.64|766.3|763.5|766.73|763.93|765.23|762.43|0
1652243100000|2022-05-11 04:25:00|766.09|763.29|766.73|763.93|767.16|764.36|766.09|763.29|0
1652243400000|2022-05-11 04:30:00|766.3|763.5|765.98|763.18|766.73|763.93|765.66|762.86|0
1652243700000|2022-05-11 04:35:00|765.87|763.07|766.08|763.28|766.51|763.71|765.23|762.43|0
1652244000000|2022-05-11 04:40:00|765.87|763.07|766.19|763.39|766.3|763.5|765.44|762.64|0
1652244300000|2022-05-11 04:45:00|766.08|763.28|766.08|763.28|766.3|763.5|765.65|762.85|0
1652244600000|2022-05-11 04:50:00|765.98|763.18|764.91|762.11|766.08|763.28|764.58|761.78|0
1652244900000|2022-05-11 04:55:00|764.8|762|763.84|761.04|765.44|762.64|763.72|760.92|0
1652245200000|2022-05-11 05:00:00|763.72|760.92|764.15|761.35|764.37|761.57|763.3|760.5|0
1652245500000|2022-05-11 05:05:00|764.26|761.46|764.58|761.78|764.79|761.99|763.08|760.28|0
1652245800000|2022-05-11 05:10:00|764.36|761.56|764.36|761.56|765.86|763.06|764.05|761.25|0
1652246100000|2022-05-11 05:15:00|764.26|761.46|766.4|763.6|766.4|763.6|762.65|759.85|0
1652246400000|2022-05-11 05:20:00|766.19|763.39|766.29|763.49|766.93|764.13|765.22|762.42|0
1652246700000|2022-05-11 05:25:00|766.07|763.27|762.65|759.85|766.07|763.27|762.65|759.85|0
1652247000000|2022-05-11 05:30:00|762.86|760.06|763.4|760.6|764.04|761.24|762.65|759.85|0
1652247300000|2022-05-11 05:35:00|763.29|760.49|764.36|761.56|765|762.2|763.07|760.27|0
1652247600000|2022-05-11 05:40:00|764.25|761.45|765.43|762.63|765.86|763.06|763.83|761.03|0
1652247900000|2022-05-11 05:45:00|765.54|762.74|763.71|760.91|765.86|763.06|763.07|760.27|0
1652248200000|2022-05-11 05:50:00|763.61|760.81|765.85|763.05|766.07|763.27|763.07|760.27|0
1652248500000|2022-05-11 05:55:00|765.75|762.95|765.54|762.74|767.35|764.55|765.54|762.74|0
1652248800000|2022-05-11 06:00:00|766.07|763.27|768.21|765.41|769.93|767.13|766.07|763.27|0
1652249100000|2022-05-11 06:05:00|767.99|765.19|766.18|763.38|769.92|767.12|765.85|763.05|0
1652249400000|2022-05-11 06:10:00|766.28|763.48|765.85|763.05|767.14|764.34|765.75|762.95|0
1652249700000|2022-05-11 06:15:00|765.42|762.62|761.57|758.77|765.42|762.62|761.36|758.56|0
1652250000000|2022-05-11 06:20:00|761.47|758.67|760.93|758.13|762.85|760.05|760.71|757.91|0
1652250300000|2022-05-11 06:25:00|761.04|758.24|761.78|758.98|763.18|760.38|760.82|758.02|0
1652250600000|2022-05-11 06:30:00|761.57|758.77|762.53|759.73|762.53|759.73|760.71|757.91|0
1652250900000|2022-05-11 06:35:00|762.75|759.95|767.08|764.28|767.61|764.81|762.75|759.95|0
1652251200000|2022-05-11 06:40:00|767.18|764.38|764.11|761.31|767.18|764.38|764.11|761.31|0
1652251500000|2022-05-11 06:45:00|764.23|761.43|767.32|764.52|767.96|765.16|764.01|761.21|0
1652251800000|2022-05-11 06:50:00|767.53|764.73|767.43|764.63|768.82|766.02|766.79|763.99|0
1652252100000|2022-05-11 06:55:00|767.53|764.73|767.86|765.06|768.82|766.02|766.89|764.09|0
1652252400000|2022-05-11 07:00:00|766.68|763.88|768.28|765.48|770|767.2|766.03|763.23|0
1652252700000|2022-05-11 07:05:00|768.62|766.22|764.87|762.47|769.58|767.18|764.23|761.83|0
1652253000000|2022-05-11 07:10:00|765.73|763.33|769.47|767.07|769.68|767.28|764.66|762.26|0
1652253300000|2022-05-11 07:15:00|769.68|767.28|770.54|768.14|773.54|771.14|769.68|767.28|0
1652253600000|2022-05-11 07:20:00|770.11|767.71|770.32|767.92|770.87|768.47|765.94|763.54|0
1652253900000|2022-05-11 07:25:00|770.22|767.82|771.82|769.42|773.97|771.57|770.11|767.71|0
1652254200000|2022-05-11 07:30:00|771.51|769.11|773.75|771.35|775.04|772.64|770.54|768.14|0
1652254500000|2022-05-11 07:35:00|773.65|771.25|772.04|769.64|773.75|771.35|770.43|768.03|0
1652254800000|2022-05-11 07:40:00|771.82|769.42|770.32|767.92|772.68|770.28|768.39|765.99|0
1652255100000|2022-05-11 07:45:00|769.57|767.17|768.82|766.42|770.65|768.25|768.18|765.78|0
1652255400000|2022-05-11 07:50:00|768.61|766.21|768.93|766.53|769.89|767.49|767.11|764.71|0
1652255700000|2022-05-11 07:55:00|769.03|766.63|767.86|765.46|770.53|768.13|766.46|764.06|0
1652256000000|2022-05-11 08:00:00|767.53|765.13|765.93|763.53|768.39|765.99|764.11|761.71|0
1652256300000|2022-05-11 08:05:00|765.82|763.42|763.9|761.5|767.43|765.03|763.26|760.86|0
1652256600000|2022-05-11 08:10:00|763.58|761.18|760.05|757.65|763.68|761.28|759.84|757.44|0
1652256900000|2022-05-11 08:15:00|759.84|757.44|759.2|756.8|760.91|758.51|758.03|755.63|0
1652257200000|2022-05-11 08:20:00|759.84|757.44|755.37|752.97|759.84|757.44|755.16|752.76|0
1652257500000|2022-05-11 08:25:00|755.58|753.18|753.24|750.84|756.64|754.24|753.24|750.84|0
1652257800000|2022-05-11 08:30:00|752.82|750.42|751.33|748.93|753.45|751.05|751.12|748.72|0
1652258100000|2022-05-11 08:35:00|751.65|749.25|750.06|747.66|751.76|749.36|749.42|747.02|0
1652258400000|2022-05-11 08:40:00|750.27|747.87|746.24|743.84|750.27|747.87|745.4|743|0
1652258700000|2022-05-11 08:45:00|746.14|743.74|745.1|742.7|747.86|745.46|745.1|742.7|0
1652259000000|2022-05-11 08:50:00|744.88|742.48|741.93|739.53|745.73|743.33|741.93|739.53|0
1652259300000|2022-05-11 08:55:00|741.29|738.89|742.14|739.74|742.35|739.95|740.45|738.05|0
1652259600000|2022-05-11 09:00:00|742.03|739.63|738.97|736.57|742.03|739.63|738.55|736.15|0
1652259900000|2022-05-11 09:05:00|738.55|736.15|738.87|736.47|740.98|738.58|738.34|735.94|0
1652260200000|2022-05-11 09:10:00|738.97|736.57|739.6|737.2|739.81|737.41|738.34|735.94|0
1652260500000|2022-05-11 09:15:00|739.29|736.89|740.47|738.07|741.84|739.44|739.29|736.89|0
1652260800000|2022-05-11 09:20:00|740.26|737.86|743.11|740.71|743.11|740.71|739.83|737.43|0
1652261100000|2022-05-11 09:25:00|743.21|740.81|741.31|738.91|743.64|741.24|741.31|738.91|0
1652261400000|2022-05-11 09:30:00|741.1|738.7|742.37|739.97|742.37|739.97|740.89|738.49|0
1652261700000|2022-05-11 09:35:00|741.94|739.54|741.84|739.44|742.79|740.39|740.89|738.49|0
1652262000000|2022-05-11 09:40:00|741.73|739.33|741.31|738.91|742.36|739.96|740.04|737.64|0
1652262300000|2022-05-11 09:45:00|741.2|738.8|741.2|738.8|741.94|739.54|740.46|738.06|0
1652262600000|2022-05-11 09:50:00|741.52|739.12|740.88|738.48|741.94|739.54|740.25|737.85|0
1652262900000|2022-05-11 09:55:00|741.09|738.69|741.09|738.69|741.62|739.22|740.46|738.06|0
1652263200000|2022-05-11 10:00:00|740.99|738.59|743.42|741.02|743.42|741.02|739.72|737.32|0
1652263500000|2022-05-11 10:05:00|743.2|740.8|746.59|744.19|747.01|744.61|742.78|740.38|0
1652263800000|2022-05-11 10:10:00|746.17|743.77|746.49|744.09|748.07|745.67|744.68|742.28|0
1652264100000|2022-05-11 10:15:00|746.7|744.3|746.91|744.51|747.12|744.72|745.11|742.71|0
1652264400000|2022-05-11 10:20:00|747.01|744.61|745.64|743.24|747.33|744.93|744.89|742.49|0
1652264700000|2022-05-11 10:25:00|745.74|743.34|742.78|740.38|745.85|743.45|742.46|740.06|0
1652265000000|2022-05-11 10:30:00|743.1|740.7|739.61|737.21|743.1|740.7|738.76|736.36|0
1652265300000|2022-05-11 10:35:00|739.5|737.1|738.55|736.15|740.24|737.84|737.92|735.52|0
1652265600000|2022-05-11 10:40:00|738.45|736.05|737.92|735.52|739.18|736.78|737.92|735.52|0
1652265900000|2022-05-11 10:45:00|738.03|735.63|738.97|736.57|739.08|736.68|737.92|735.52|0
1652266200000|2022-05-11 10:50:00|738.76|736.36|739.81|737.41|740.66|738.26|738.55|736.15|0
1652266500000|2022-05-11 10:55:00|739.6|737.2|740.66|738.26|740.66|738.26|738.76|736.36|0
1652266800000|2022-05-11 11:00:00|740.98|738.58|740.13|737.73|741.5|739.1|739.39|736.99|0
1652267100000|2022-05-11 11:05:00|740.23|737.83|739.92|737.52|741.71|739.31|739.6|737.2|0
1652267400000|2022-05-11 11:10:00|739.81|737.41|739.6|737.2|740.34|737.94|738.75|736.35|0
1652267700000|2022-05-11 11:15:00|739.39|736.99|739.17|736.77|739.81|737.41|738.65|736.25|0
1652268000000|2022-05-11 11:20:00|738.96|736.56|738.12|735.72|739.17|736.77|737.91|735.51|0
1652268300000|2022-05-11 11:25:00|738.33|735.93|738.02|735.62|738.86|736.46|737.06|734.66|0
1652268600000|2022-05-11 11:30:00|737.69|735.29|738.96|736.56|739.8|737.4|737.38|734.98|0
1652268900000|2022-05-11 11:35:00|738.86|736.46|735.27|732.87|738.96|736.56|732.22|729.82|0
1652269200000|2022-05-11 11:40:00|735.37|732.97|735.37|732.97|735.79|733.39|733.06|730.66|0
1652269500000|2022-05-11 11:45:00|735.27|732.87|737.62|735.22|738.15|735.75|735.16|732.76|0
1652269800000|2022-05-11 11:50:00|737.83|735.43|738.15|735.75|738.25|735.85|735.52|733.12|0
1652270100000|2022-05-11 11:55:00|738.04|735.64|738.25|735.85|739.94|737.54|738.04|735.64|0
1652270400000|2022-05-11 12:00:00|738.04|735.64|738.57|736.17|739.52|737.12|737.2|734.8|0
1652270700000|2022-05-11 12:05:00|738.67|736.27|739.52|737.12|739.94|737.54|737.83|735.43|0
1652271000000|2022-05-11 12:10:00|739.73|737.33|741.41|739.01|741.62|739.22|739.09|736.69|0
1652271300000|2022-05-11 12:15:00|741.84|739.44|742.8|740.4|743.96|741.56|741.41|739.01|0
1652271600000|2022-05-11 12:20:00|743.22|740.82|741.32|738.92|744.7|742.3|741.32|738.92|0
1652271900000|2022-05-11 12:25:00|741.53|739.13|745.96|743.56|745.96|743.56|738.58|736.18|0
1652272200000|2022-05-11 12:30:00|753.48|751.08|781.28|778.16|792.62|789.5|753.48|751.08|0
1652272500000|2022-05-11 12:35:00|782.15|779.03|807.93|804.81|807.93|804.81|780.64|777.52|0
1652272800000|2022-05-11 12:40:00|807.71|804.59|800.18|797.06|808.58|805.46|795.62|792.5|0
1652273100000|2022-05-11 12:45:00|797.79|794.67|803.45|800.33|804.75|801.63|796.27|793.15|0
1652273400000|2022-05-11 12:50:00|803.34|800.22|816.99|813.87|817.65|814.53|803.01|799.89|0
1652273700000|2022-05-11 12:55:00|816.67|813.55|816.46|813.34|821.05|817.93|813.41|810.29|0
1652274000000|2022-05-11 13:00:00|816.8|813.68|811.12|808|817.77|814.65|810.57|807.45|0
1652274300000|2022-05-11 13:05:00|811.66|808.54|801.98|798.86|812.32|809.2|799.48|796.36|0
1652274600000|2022-05-11 13:10:00|801.33|798.21|799.73|796.61|804.27|801.15|798.72|795.6|0
1652274900000|2022-05-11 13:15:00|799.08|795.96|788.75|785.63|802.46|799.34|788.75|785.63|0
1652275200000|2022-05-11 13:20:00|788.31|785.19|787.23|784.11|792.44|789.32|785.93|782.81|0
1652275500000|2022-05-11 13:25:00|787.01|783.89|787.88|784.76|792.65|789.53|786.04|782.92|0
1652275800000|2022-05-11 13:30:00|785.71|782.59|796.13|793.01|798.64|795.52|774.05|770.93|0
1652276100000|2022-05-11 13:35:00|799.83|796.71|795.26|792.14|803.54|800.42|790.91|787.79|0
1652276400000|2022-05-11 13:40:00|798.31|795.19|767.38|764.26|800.27|797.15|766.53|763.41|0
1652276700000|2022-05-11 13:45:00|766.42|763.3|751.92|748.8|772.27|769.15|747.02|743.9|0
1652277000000|2022-05-11 13:50:00|752.14|749.02|751.25|748.13|757.66|754.54|746.21|743.09|0
1652277300000|2022-05-11 13:55:00|751.67|748.55|752.7|750.3|765.12|762|751.46|748.34|0
1652277600000|2022-05-11 14:00:00|753.65|751.25|751.74|749.34|763.05|760.65|750.25|747.85|0
1652277900000|2022-05-11 14:05:00|751.95|749.55|770.42|768.02|770.75|768.35|751.95|749.55|0
1652278200000|2022-05-11 14:10:00|770.21|767.81|762.48|760.08|773.65|771.25|758.2|755.8|0
1652278500000|2022-05-11 14:15:00|761.73|759.33|755.78|753.38|767.62|765.22|755.35|752.95|0
1652278800000|2022-05-11 14:20:00|753.42|751.02|744.9|742.5|760.49|758.09|741.61|739.21|0
1652279100000|2022-05-11 14:25:00|744.37|741.97|747.24|744.84|752.35|749.95|742.25|739.85|0
1652279400000|2022-05-11 14:30:00|748.52|746.12|752.99|750.59|757.48|755.08|743.83|741.43|0
1652279700000|2022-05-11 14:35:00|752.78|750.38|743.58|741.18|759.41|757.01|740.4|738|0
1652280000000|2022-05-11 14:40:00|743.37|740.97|737.86|735.46|745.28|742.88|737.02|734.62|0
1652280300000|2022-05-11 14:45:00|738.5|736.1|746.03|743.63|748.58|746.18|736.59|734.19|0
1652280600000|2022-05-11 14:50:00|748.79|746.39|757.86|755.46|761.71|759.31|746.77|744.37|0
1652280900000|2022-05-11 14:55:00|758.39|755.99|756.19|753.79|762.78|760.38|754.44|752.04|0
1652281200000|2022-05-11 15:00:00|756.72|754.32|759.93|757.53|766.17|763.77|755.43|753.03|0
1652281500000|2022-05-11 15:05:00|760.36|757.96|762.62|760.22|766.17|763.77|758.43|756.03|0
1652281800000|2022-05-11 15:10:00|763.7|761.3|755.76|753.36|765.3|762.9|755|752.6|0
1652282100000|2022-05-11 15:15:00|756.5|754.1|769.18|766.78|773.18|770.78|754.9|752.5|0
1652282400000|2022-05-11 15:20:00|769.72|767.32|760.89|758.49|770.26|767.86|759.11|756.71|0
1652282700000|2022-05-11 15:25:00|762.17|759.77|754.47|752.07|764.1|761.7|753.4|751|0
1652283000000|2022-05-11 15:30:00|754.37|751.97|753.83|751.43|757.89|755.49|750.1|747.7|0
1652283300000|2022-05-11 15:35:00|752.55|750.15|742.98|740.58|757.25|754.85|738.32|735.92|0
1652283600000|2022-05-11 15:40:00|743.4|741|745.26|742.86|745.9|743.5|739.53|737.13|0
1652283900000|2022-05-11 15:45:00|744.41|742.01|751.01|748.61|752.08|749.68|743.77|741.37|0
1652284200000|2022-05-11 15:50:00|749.84|747.44|757|754.6|758.71|756.31|749.84|747.44|0
1652284500000|2022-05-11 15:55:00|756.35|753.95|758.28|755.88|762.57|760.17|756.35|753.95|0
1652284800000|2022-05-11 16:00:00|759.57|757.17|762.68|760.28|765.15|762.75|758.49|756.09|0
1652285100000|2022-05-11 16:05:00|763|760.6|764.29|761.89|764.83|762.43|758.28|755.88|0
1652285400000|2022-05-11 16:10:00|764.5|762.1|765.57|763.17|770.1|767.7|762.57|760.17|0
1652285700000|2022-05-11 16:15:00|766.65|764.25|770.53|768.13|771.17|768.77|763.21|760.81|0
1652286000000|2022-05-11 16:20:00|771.17|768.77|757.53|755.13|771.93|769.53|755.92|753.52|0
1652286300000|2022-05-11 16:25:00|757.85|755.45|773.97|771.57|781.01|778.61|756.67|754.27|0
1652286600000|2022-05-11 16:30:00|779.45|777.05|780.22|777.82|783.69|781.29|777.61|775.21|0
1652286900000|2022-05-11 16:35:00|780.43|778.03|778.05|775.65|780.65|778.25|774.15|771.75|0
1652287200000|2022-05-11 16:40:00|779.13|776.73|782.82|780.42|784.77|782.37|772.2|769.8|0
1652287500000|2022-05-11 16:45:00|784.12|781.72|780|777.6|786.51|784.11|779.24|776.84|0
1652287800000|2022-05-11 16:50:00|779.78|777.38|790.43|788.03|790.87|788.47|779.78|777.38|0
1652288100000|2022-05-11 16:55:00|790.65|788.25|795.23|792.83|796.77|794.37|789.34|786.94|0
1652288400000|2022-05-11 17:00:00|795.89|793.49|800.97|798.57|801.73|799.33|795.83|793.43|0
1652288700000|2022-05-11 17:05:00|801.08|798.68|804.84|802.44|807.65|805.25|801.08|798.68|0
1652289000000|2022-05-11 17:10:00|804.62|802.22|802.54|800.14|805.06|802.66|798.71|796.31|0
1652289300000|2022-05-11 17:15:00|802.43|800.03|802.76|800.36|802.98|800.58|797.73|795.33|0
1652289600000|2022-05-11 17:20:00|803.08|800.68|798.27|795.87|809.01|806.61|796.63|794.23|0
1652289900000|2022-05-11 17:25:00|798.05|795.65|808.56|806.16|809.22|806.82|796.96|794.56|0
1652290200000|2022-05-11 17:30:00|808.78|806.38|804.4|802|810.98|808.58|802.42|800.02|0
1652290500000|2022-05-11 17:35:00|804.61|802.21|814.06|811.66|814.18|811.78|802.1|799.7|0
1652290800000|2022-05-11 17:40:00|814.28|811.88|816.87|814.47|817.75|815.35|814.24|811.84|0
1652291100000|2022-05-11 17:45:00|817.87|815.47|818.38|815.98|824.81|822.41|817.31|814.91|0
1652291400000|2022-05-11 17:50:00|818.93|816.53|820.69|818.29|823.33|820.93|815.19|812.79|0
1652291700000|2022-05-11 17:55:00|818.38|815.98|827.75|825.35|829.74|827.34|817.83|815.43|0
1652292000000|2022-05-11 18:00:00|827.53|825.13|812.55|810.15|827.53|825.13|812.55|810.15|0
1652292300000|2022-05-11 18:05:00|812.11|809.71|819.75|817.35|820.03|817.63|811.45|809.05|0
1652292600000|2022-05-11 18:10:00|820.52|818.12|813.47|811.07|822.29|819.89|813.47|811.07|0
1652292900000|2022-05-11 18:15:00|813.36|810.96|808.63|806.23|817.21|814.81|806|803.6|0
1652293200000|2022-05-11 18:20:00|809.95|807.55|803.15|800.75|817.1|814.7|801.61|799.21|0
1652293500000|2022-05-11 18:25:00|802.27|799.87|807.15|804.75|808.9|806.5|794.4|792|0
1652293800000|2022-05-11 18:30:00|806.06|803.66|797.79|795.39|811.3|808.9|797.79|795.39|0
1652294100000|2022-05-11 18:35:00|798.44|796.04|797.57|795.17|802.57|800.17|794.75|792.35|0
1652294400000|2022-05-11 18:40:00|798|795.6|790.31|787.91|805.19|802.79|790.19|787.79|0
1652294700000|2022-05-11 18:45:00|789.98|787.58|801.16|798.76|802.57|800.17|788.25|785.85|0
1652295000000|2022-05-11 18:50:00|801.37|798.97|809.67|807.27|811.97|809.57|799.74|797.34|0
1652295300000|2022-05-11 18:55:00|809.45|807.05|812.07|809.67|813.39|810.99|806.17|803.77|0
1652295600000|2022-05-11 19:00:00|812.73|810.33|818.47|816.07|818.47|816.07|811.2|808.8|0
1652295900000|2022-05-11 19:05:00|817.81|815.41|813.42|811.02|821.76|819.36|812.76|810.36|0
1652296200000|2022-05-11 19:10:00|813.64|811.24|817.15|814.75|818.46|816.06|809.04|806.64|0
1652296500000|2022-05-11 19:15:00|816.82|814.42|815.39|812.99|824.18|821.78|811.01|808.61|0
1652296800000|2022-05-11 19:20:00|815.83|813.43|820.11|817.71|820.88|818.48|813.63|811.23|0
1652297100000|2022-05-11 19:25:00|819.56|817.16|818.46|816.06|820.88|818.48|811.22|808.82|0
1652297400000|2022-05-11 19:30:00|818.02|815.62|820|817.6|821.21|818.81|813.01|810.61|0
1652297700000|2022-05-11 19:35:00|820.22|817.82|829.47|827.07|830.36|827.96|819.78|817.38|0
1652298000000|2022-05-11 19:40:00|830.03|827.63|829.47|827.07|831.24|828.84|825.84|823.44|0
1652298300000|2022-05-11 19:45:00|829.25|826.85|837.43|835.03|837.55|835.15|829.25|826.85|0
1652298600000|2022-05-11 19:50:00|837.33|834.93|836.68|834.28|840.94|838.54|834.65|832.25|0
1652298900000|2022-05-11 19:55:00|836.24|833.84|834.69|832.29|839.79|837.39|833.58|831.18|0
1652299200000|2022-05-11 20:00:00|834.02|831.62|830.19|827.79|836.83|834.43|830.19|827.79|0
1652299500000|2022-05-11 20:05:00|830.41|828.01|830.19|827.79|830.63|828.23|827.54|825.14|0
1652299800000|2022-05-11 20:10:00|829.31|826.91|826.44|824.04|829.31|826.91|824.89|822.49|0
1652300100000|2022-05-11 20:15:00|827.19|824.39|826.64|823.84|827.52|824.72|823.45|820.65|0
1652300400000|2022-05-11 20:20:00|826.75|823.95|827.96|825.16|828.18|825.38|825.53|822.73|0
1652300700000|2022-05-11 20:25:00|827.08|824.28|826.41|823.61|829.5|826.7|826.41|823.61|0
1652301000000|2022-05-11 20:30:00|826.19|823.39|826.85|824.05|827.52|824.72|825.97|823.17|0
1652301300000|2022-05-11 20:35:00|827.07|824.27|825.75|822.95|827.3|824.5|825.53|822.73|0
1652301600000|2022-05-11 20:40:00|825.97|823.17|824.65|821.85|825.97|823.17|822.45|819.65|0
1652301900000|2022-05-11 20:45:00|824.54|821.74|823.33|820.53|825.09|822.29|821.57|818.77|0
1652302200000|2022-05-11 20:50:00|823.11|820.31|823.33|820.53|823.77|820.97|822.34|819.54|0
1652302500000|2022-05-11 20:55:00|823.44|820.64|825.15|822.35|826.41|823.61|823.11|820.31|0
1652302800000|2022-05-11 21:00:00|825.02|822.22|824.99|822.19|825.31|822.51|824.86|822.06|0
1652303100000|2022-05-11 21:05:00|824.73|821.93|826.94|824.14|826.97|824.17|824.64|821.84|0
1652303400000|2022-05-11 21:10:00|826.97|824.17|827.69|824.89|827.75|824.95|826.97|824.17|0
1652303700000|2022-05-11 21:15:00|827.71|824.91|828.19|825.39|828.45|825.65|827.71|824.91|0
1652304000000|2022-05-11 21:20:00|828.03|825.23|829.02|826.22|829.51|826.71|828.03|825.23|0
1652304300000|2022-05-11 21:25:00|829.38|826.58|829.22|826.42|829.45|826.65|828.73|825.93|0
1652304600000|2022-05-11 21:30:00|829.25|826.45|828.77|825.97|829.57|826.77|828.29|825.49|0
1652304900000|2022-05-11 21:35:00|828.73|825.93|829.06|826.26|829.41|826.61|828.71|825.91|0
1652305200000|2022-05-11 21:40:00|829.02|826.22|829.18|826.38|829.37|826.57|828.73|825.93|0
1652305500000|2022-05-11 21:45:00|829.06|826.26|828.25|825.45|829.15|826.35|828.25|825.45|0
1652305800000|2022-05-11 21:50:00|828.19|825.39|828|825.2|828.23|825.43|827.96|825.16|0
1652306100000|2022-05-11 21:55:00|828.06|825.26|827.29|824.49|828.44|825.64|826.84|824.04|0
1652306400000|2022-05-11 22:00:00|827.84|825.04|828.16|825.36|830.04|827.24|826.4|823.6|0
1652306700000|2022-05-11 22:05:00|828.06|825.26|829.93|827.13|831.81|829.01|828.06|825.26|0
1652307000000|2022-05-11 22:10:00|830.04|827.24|835.35|832.55|835.89|833.09|829.71|826.91|0
1652307300000|2022-05-11 22:15:00|835.89|833.09|837|834.2|837.78|834.98|834.12|831.32|0
1652307600000|2022-05-11 22:20:00|837.22|834.42|837.44|834.64|837.44|834.64|835.12|832.32|0
1652307900000|2022-05-11 22:25:00|837.56|834.76|836.11|833.31|838.11|835.31|834.46|831.66|0
1652308200000|2022-05-11 22:30:00|835.79|832.99|833.24|830.44|835.79|832.99|833.02|830.22|0
1652308500000|2022-05-11 22:35:00|833.02|830.22|831.69|828.89|833.02|830.22|830.7|827.9|0
1652308800000|2022-05-11 22:40:00|831.25|828.45|830.92|828.12|832.13|829.33|830.58|827.78|0
1652309100000|2022-05-11 22:45:00|831.02|828.22|830.25|827.45|831.8|829|829.7|826.9|0
1652309400000|2022-05-11 22:50:00|830.14|827.34|828.59|825.79|832.79|829.99|828.15|825.35|0
1652309700000|2022-05-11 22:55:00|828.71|825.91|827.49|824.69|829.59|826.79|827.49|824.69|0
1652310000000|2022-05-11 23:00:00|826.83|824.03|826.83|824.03|827.71|824.91|825.95|823.15|0
1652310300000|2022-05-11 23:05:00|826.61|823.81|826.83|824.03|828.15|825.35|826.61|823.81|0
1652310600000|2022-05-11 23:10:00|826.94|824.14|828.59|825.79|828.59|825.79|826.39|823.59|0
1652310900000|2022-05-11 23:15:00|828.81|826.01|828.04|825.24|828.93|826.13|827.49|824.69|0
1652311200000|2022-05-11 23:20:00|828.15|825.35|830.35|827.55|830.8|828|828.15|825.35|0
1652311500000|2022-05-11 23:25:00|830.47|827.67|831.02|828.22|831.24|828.44|829.69|826.89|0
1652311800000|2022-05-11 23:30:00|831.13|828.33|828.59|825.79|832.12|829.32|828.37|825.57|0
1652312100000|2022-05-11 23:35:00|828.7|825.9|826.6|823.8|829.14|826.34|826.27|823.47|0
1652312400000|2022-05-11 23:40:00|826.82|824.02|825.28|822.48|827.04|824.24|825.06|822.26|0
1652312700000|2022-05-11 23:45:00|825.17|822.37|825.06|822.26|825.72|822.92|822.31|819.51|0
1652313000000|2022-05-11 23:50:00|825.17|822.37|828.04|825.24|828.14|825.34|824.73|821.93|0
1652313300000|2022-05-11 23:55:00|828.36|825.56|825.05|822.25|828.36|825.56|825.05|822.25|0
1652313600000|2022-05-12 00:00:00|825.27|822.47|831.23|828.43|833.56|830.76|825.27|822.47|0
1652313900000|2022-05-12 00:05:00|832.23|829.43|826.82|824.02|832.56|829.76|825.27|822.47|0
1652314200000|2022-05-12 00:10:00|826.93|824.13|831.23|828.43|832.01|829.21|826.93|824.13|0
1652314500000|2022-05-12 00:15:00|831.45|828.65|841.64|838.84|842.3|839.5|831.45|828.65|0
1652314800000|2022-05-12 00:20:00|841.97|839.17|841.64|838.84|844.42|841.62|840.08|837.28|0
1652315100000|2022-05-12 00:25:00|842.3|839.5|839.19|836.39|843.86|841.06|838.42|835.62|0
1652315400000|2022-05-12 00:30:00|839.42|836.62|840.75|837.95|842.74|839.94|839.42|836.62|0
1652315700000|2022-05-12 00:35:00|840.52|837.72|833.21|830.41|840.97|838.17|832.77|829.97|0
1652316000000|2022-05-12 00:40:00|831.67|828.87|822.62|819.82|832.11|829.31|821.3|818.5|0
1652316300000|2022-05-12 00:45:00|822.84|820.04|821.74|818.94|825.82|823.02|821.3|818.5|0
1652316600000|2022-05-12 00:50:00|821.64|818.84|819.54|816.74|821.64|818.84|818|815.2|0
1652316900000|2022-05-12 00:55:00|819.66|816.86|820.31|817.51|821.96|819.16|819.54|816.74|0
1652317200000|2022-05-12 01:00:00|820.2|817.4|822.62|819.82|823.28|820.48|820.2|817.4|0
1652317500000|2022-05-12 01:05:00|822.4|819.6|826.36|823.56|828.57|825.77|821.96|819.16|0
1652317800000|2022-05-12 01:10:00|826.26|823.46|825.04|822.24|826.26|823.46|822.18|819.38|0
1652318100000|2022-05-12 01:15:00|824.93|822.13|822.95|820.15|824.93|822.13|818.55|815.75|0
1652318400000|2022-05-12 01:20:00|822.84|820.04|825.26|822.46|826.36|823.56|822.18|819.38|0
1652318700000|2022-05-12 01:25:00|825.15|822.35|823.61|820.81|825.15|822.35|821.08|818.28|0
1652319000000|2022-05-12 01:30:00|823.5|820.7|821.07|818.27|824.05|821.25|819.31|816.51|0
1652319300000|2022-05-12 01:35:00|821.51|818.71|822.61|819.81|823.61|820.81|820.75|817.95|0
1652319600000|2022-05-12 01:40:00|823.05|820.25|819.31|816.51|824.15|821.35|818.43|815.63|0
1652319900000|2022-05-12 01:45:00|819.09|816.29|816.68|813.88|819.09|816.29|816.24|813.44|0
1652320200000|2022-05-12 01:50:00|816.9|814.1|817.99|815.19|817.99|815.19|815.69|812.89|0
1652320500000|2022-05-12 01:55:00|818.21|815.41|818.65|815.85|819.64|816.84|815.36|812.56|0
1652320800000|2022-05-12 02:00:00|818.98|816.18|819.75|816.95|821.29|818.49|818.98|816.18|0
1652321100000|2022-05-12 02:05:00|819.64|816.84|821.18|818.38|821.51|818.71|818.98|816.18|0
1652321400000|2022-05-12 02:10:00|821.07|818.27|819.97|817.17|821.29|818.49|818.65|815.85|0
1652321700000|2022-05-12 02:15:00|820.08|817.28|817.55|814.75|820.41|817.61|817.55|814.75|0
1652322000000|2022-05-12 02:20:00|817.77|814.97|818.21|815.41|818.98|816.18|817.11|814.31|0
1652322300000|2022-05-12 02:25:00|818.1|815.3|820.4|817.6|821.4|818.6|818.1|815.3|0
1652322600000|2022-05-12 02:30:00|820.52|817.72|823.7|820.9|825.14|822.34|819.3|816.5|0
1652322900000|2022-05-12 02:35:00|823.82|821.02|825.47|822.67|825.69|822.89|823.82|821.02|0
1652323200000|2022-05-12 02:40:00|825.58|822.78|826.13|823.33|826.46|823.66|824.58|821.78|0
1652323500000|2022-05-12 02:45:00|825.69|822.89|826.9|824.1|827.23|824.43|823.7|820.9|0
1652323800000|2022-05-12 02:50:00|827.01|824.21|827.67|824.87|829.65|826.85|826.57|823.77|0
1652324100000|2022-05-12 02:55:00|827.89|825.09|824.14|821.34|828.33|825.53|823.92|821.12|0
1652324400000|2022-05-12 03:00:00|823.92|821.12|824.8|822|825.24|822.44|822.6|819.8|0
1652324700000|2022-05-12 03:05:00|825.02|822.22|825.13|822.33|826.9|824.1|823.92|821.12|0
1652325000000|2022-05-12 03:10:00|825.02|822.22|826.9|824.1|827.44|824.64|825.02|822.22|0
1652325300000|2022-05-12 03:15:00|827.12|824.32|825.9|823.1|827.12|824.32|823.92|821.12|0
1652325600000|2022-05-12 03:20:00|826.01|823.21|825.68|822.88|826.56|823.76|824.47|821.67|0
1652325900000|2022-05-12 03:25:00|825.35|822.55|825.02|822.22|825.57|822.77|824.36|821.56|0
1652326200000|2022-05-12 03:30:00|825.13|822.33|823.03|820.23|825.13|822.33|822.37|819.57|0
1652326500000|2022-05-12 03:35:00|822.93|820.13|823.25|820.45|824.03|821.23|822.15|819.35|0
1652326800000|2022-05-12 03:40:00|823.37|820.57|827.22|824.42|829.2|826.4|823.15|820.35|0
1652327100000|2022-05-12 03:45:00|826.89|824.09|825.23|822.43|827.22|824.42|825.23|822.43|0
1652327400000|2022-05-12 03:50:00|825.13|822.33|827.66|824.86|828.54|825.74|824.91|822.11|0
1652327700000|2022-05-12 03:55:00|827.44|824.64|826.11|823.31|828.32|825.52|826.11|823.31|0
1652328000000|2022-05-12 04:00:00|825.67|822.87|826.01|823.21|826.55|823.75|824.9|822.1|0
1652328300000|2022-05-12 04:05:00|826.33|823.53|828.76|825.96|829.64|826.84|826.33|823.53|0
1652328600000|2022-05-12 04:10:00|828.87|826.07|828.98|826.18|830.42|827.62|828.21|825.41|0
1652328900000|2022-05-12 04:15:00|828.65|825.85|830.2|827.4|830.64|827.84|828.32|825.52|0
1652329200000|2022-05-12 04:20:00|830.3|827.5|833.62|830.82|833.84|831.04|830.08|827.28|0
1652329500000|2022-05-12 04:25:00|833.4|830.6|833.29|830.49|834.5|831.7|832.95|830.15|0
1652329800000|2022-05-12 04:30:00|833.17|830.37|832.95|830.15|834.06|831.26|831.74|828.94|0
1652330100000|2022-05-12 04:35:00|832.85|830.05|835.06|832.26|835.38|832.58|832.73|829.93|0
1652330400000|2022-05-12 04:40:00|834.94|832.14|836.49|833.69|836.93|834.13|834.5|831.7|0
1652330700000|2022-05-12 04:45:00|836.38|833.58|834.72|831.92|837.15|834.35|833.83|831.03|0
1652331000000|2022-05-12 04:50:00|834.83|832.03|833.95|831.15|835.28|832.48|831.4|828.6|0
1652331300000|2022-05-12 04:55:00|834.05|831.25|836.04|833.24|836.05|833.25|833.5|830.7|0
1652331600000|2022-05-12 05:00:00|835.82|833.02|833.83|831.03|835.82|833.02|831.62|828.82|0
1652331900000|2022-05-12 05:05:00|833.61|830.81|835.6|832.8|837.15|834.35|833.61|830.81|0
1652332200000|2022-05-12 05:10:00|836.04|833.24|840.7|837.9|840.92|838.12|836.04|833.24|0
1652332500000|2022-05-12 05:15:00|840.48|837.68|841.48|838.68|843.03|840.23|840.25|837.45|0
1652332800000|2022-05-12 05:20:00|841.36|838.56|848.92|846.12|849.14|846.34|841.03|838.23|0
1652333100000|2022-05-12 05:25:00|848.7|845.9|844.14|841.34|848.7|845.9|844.03|841.23|0
1652333400000|2022-05-12 05:30:00|843.8|841|842.47|839.67|844.02|841.22|841.58|838.78|0
1652333700000|2022-05-12 05:35:00|842.36|839.56|844.81|842.01|845.8|843|840.37|837.57|0
1652334000000|2022-05-12 05:40:00|844.69|841.89|847.36|844.56|847.8|845|843.69|840.89|0
1652334300000|2022-05-12 05:45:00|847.8|845|849.92|847.12|850.47|847.67|845.92|843.12|0
1652334600000|2022-05-12 05:50:00|849.81|847.01|850.92|848.12|851.81|849.01|849.58|846.78|0
1652334900000|2022-05-12 05:55:00|850.7|847.9|851.93|849.13|852.37|849.57|848.91|846.11|0
1652335200000|2022-05-12 06:00:00|851.81|849.01|848.02|845.22|853.15|850.35|847.13|844.33|0
1652335500000|2022-05-12 06:05:00|847.92|845.12|843.67|840.87|848.14|845.34|841.35|838.55|0
1652335800000|2022-05-12 06:10:00|843.78|840.98|842.12|839.32|843.78|840.98|840.35|837.55|0
1652336100000|2022-05-12 06:15:00|842.23|839.43|847|844.2|848.66|845.86|841.46|838.66|0
1652336400000|2022-05-12 06:20:00|847.11|844.31|842.23|839.43|847.99|845.19|840.24|837.44|0
1652336700000|2022-05-12 06:25:00|842.01|839.21|846.22|843.42|846.33|843.53|841.56|838.76|0
1652337000000|2022-05-12 06:30:00|846.44|843.64|844.66|841.86|846.44|843.64|843.33|840.53|0
1652337300000|2022-05-12 06:35:00|844.56|841.76|843.78|840.98|844.56|841.76|841.01|838.21|0
1652337600000|2022-05-12 06:40:00|843.55|840.75|843.55|840.75|844.88|842.08|840.45|837.65|0
1652337900000|2022-05-12 06:45:00|843.45|840.65|850.88|848.08|853.99|851.19|843.45|840.65|0
1652338200000|2022-05-12 06:50:00|850.99|848.19|849.54|846.74|851.44|848.64|848.77|845.97|0
1652338500000|2022-05-12 06:55:00|849.21|846.41|851.32|848.52|851.76|848.96|846.33|843.53|0
1652338800000|2022-05-12 07:00:00|850.43|847.63|853.43|850.63|857.77|854.97|850.43|847.63|0
1652339100000|2022-05-12 07:05:00|854.35|851.95|855.44|853.04|858.24|855.84|854.01|851.61|0
1652339400000|2022-05-12 07:10:00|855.78|853.38|856.32|853.92|860.32|857.92|854.33|851.93|0
1652339700000|2022-05-12 07:15:00|856.55|854.15|856.55|854.15|857.66|855.26|848.13|845.73|0
1652340000000|2022-05-12 07:20:00|856.32|853.92|859.1|856.7|863.77|861.37|856.32|853.92|0
1652340300000|2022-05-12 07:25:00|858.99|856.59|852.89|850.49|860.1|857.7|850.56|848.16|0
1652340600000|2022-05-12 07:30:00|851.67|849.27|854.77|852.37|859.77|857.37|850.9|848.5|0
1652340900000|2022-05-12 07:35:00|854.55|852.15|858.54|856.14|858.54|856.14|852.55|850.15|0
1652341200000|2022-05-12 07:40:00|858.76|856.36|850.01|847.61|860.32|857.92|850.01|847.61|0
1652341500000|2022-05-12 07:45:00|850.11|847.71|834.56|832.16|851|848.6|834.01|831.61|0
1652341800000|2022-05-12 07:50:00|834.23|831.83|842.49|840.09|844.14|841.74|832.69|830.29|0
1652342100000|2022-05-12 07:55:00|842.16|839.76|839.97|837.57|844.06|841.66|838.61|836.21|0
1652342400000|2022-05-12 08:00:00|837.97|835.57|850.76|848.36|853.09|850.69|837.64|835.24|0
1652342700000|2022-05-12 08:05:00|850.42|848.02|848.97|846.57|853.99|851.59|846.41|844.01|0
1652343000000|2022-05-12 08:10:00|848.63|846.23|848.97|846.57|851.08|848.68|846.19|843.79|0
1652343300000|2022-05-12 08:15:00|847.74|845.34|851.08|848.68|852.09|849.69|845.3|842.9|0
1652343600000|2022-05-12 08:20:00|851.65|849.25|851.87|849.47|854.99|852.59|849.75|847.35|0
1652343900000|2022-05-12 08:25:00|852.64|850.24|850.97|848.57|854.43|852.03|849.3|846.9|0
1652344200000|2022-05-12 08:30:00|851.08|848.68|852.53|850.13|854.43|852.03|845.85|843.45|0
1652344500000|2022-05-12 08:35:00|853.09|850.69|855.21|852.81|857.89|855.49|852.76|850.36|0
1652344800000|2022-05-12 08:40:00|856.11|853.71|858.34|855.94|860.24|857.84|855.32|852.92|0
1652345100000|2022-05-12 08:45:00|858|855.6|862.25|859.85|864.94|862.54|857.78|855.38|0
1652345400000|2022-05-12 08:50:00|862.03|859.63|859.62|857.22|862.3|859.9|859.07|856.67|0
1652345700000|2022-05-12 08:55:00|859.84|857.44|859.84|857.44|862.3|859.9|857.84|855.44|0
1652346000000|2022-05-12 09:00:00|860.29|857.89|864.97|862.57|865.2|862.8|858.06|855.66|0
1652346300000|2022-05-12 09:05:00|864.75|862.35|860.96|858.56|864.75|862.35|860.18|857.78|0
1652346600000|2022-05-12 09:10:00|861.4|859|861.62|859.22|864.75|862.35|859.62|857.22|0
1652346900000|2022-05-12 09:15:00|862.07|859.67|857.61|855.21|864.52|862.12|857.39|854.99|0
1652347200000|2022-05-12 09:20:00|857.84|855.44|862.29|859.89|862.85|860.45|857.28|854.88|0
1652347500000|2022-05-12 09:25:00|862.18|859.78|863.18|860.78|865.53|863.13|860.18|857.78|0
1652347800000|2022-05-12 09:30:00|862.96|860.56|868.09|865.69|871.34|868.94|862.74|860.34|0
1652348100000|2022-05-12 09:35:00|867.42|865.02|861.62|859.22|867.42|865.02|861.17|858.77|0
1652348400000|2022-05-12 09:40:00|861.51|859.11|861.29|858.89|864.3|861.9|860.5|858.1|0
1652348700000|2022-05-12 09:45:00|861.62|859.22|857.16|854.76|862.29|859.89|856.72|854.32|0
1652349000000|2022-05-12 09:50:00|857.39|854.99|859.83|857.43|861.17|858.77|857.39|854.99|0
1652349300000|2022-05-12 09:55:00|860.5|858.1|862.95|860.55|863.07|860.67|859.61|857.21|0
1652349600000|2022-05-12 10:00:00|862.85|860.45|861.95|859.55|864.52|862.12|860.5|858.1|0
1652349900000|2022-05-12 10:05:00|861.39|858.99|859.73|857.33|863.62|861.22|857.94|855.54|0
1652350200000|2022-05-12 10:10:00|859.5|857.1|863.62|861.22|863.62|861.22|858.5|856.1|0
1652350500000|2022-05-12 10:15:00|863.74|861.34|863.17|860.77|864.41|862.01|862.28|859.88|0
1652350800000|2022-05-12 10:20:00|863.29|860.89|862.73|860.33|864.51|862.11|861.84|859.44|0
1652351100000|2022-05-12 10:25:00|862.5|860.1|852.93|850.53|862.95|860.55|852.71|850.31|0
1652351400000|2022-05-12 10:30:00|853.16|850.76|855.94|853.54|857.16|854.76|852.71|850.31|0
1652351700000|2022-05-12 10:35:00|855.82|853.42|859.27|856.87|860.5|858.1|853.6|851.2|0
1652352000000|2022-05-12 10:40:00|859.05|856.65|860.94|858.54|861.61|859.21|858.38|855.98|0
1652352300000|2022-05-12 10:45:00|861.16|858.76|862.5|860.1|863.39|860.99|860.94|858.54|0
1652352600000|2022-05-12 10:50:00|862.39|859.99|856.93|854.53|862.62|860.22|855.49|853.09|0
1652352900000|2022-05-12 10:55:00|856.38|853.98|853.04|850.64|856.49|854.09|850.49|848.09|0
1652353200000|2022-05-12 11:00:00|852.26|849.86|852.95|850.55|853.51|851.11|849.82|847.42|0
1652353500000|2022-05-12 11:05:00|852.73|850.33|854.96|852.56|855.85|853.45|852.4|850|0
1652353800000|2022-05-12 11:10:00|855.41|853.01|848.71|846.31|855.63|853.23|848.71|846.31|0
1652354100000|2022-05-12 11:15:00|848.49|846.09|849.16|846.76|849.16|846.76|847.38|844.98|0
1652354400000|2022-05-12 11:20:00|848.93|846.53|843.26|840.86|849.16|846.76|840.48|838.08|0
1652354700000|2022-05-12 11:25:00|844.04|841.64|847.6|845.2|848.04|845.64|841.81|839.41|0
1652355000000|2022-05-12 11:30:00|847.82|845.42|853.84|851.44|853.84|851.44|847.6|845.2|0
1652355300000|2022-05-12 11:35:00|853.39|850.99|855.85|853.45|856.86|854.46|850.94|848.54|0
1652355600000|2022-05-12 11:40:00|855.74|853.34|857.41|855.01|859.87|857.47|853.61|851.21|0
1652355900000|2022-05-12 11:45:00|857.75|855.35|865.47|863.07|865.47|863.07|857.64|855.24|0
1652356200000|2022-05-12 11:50:00|865.25|862.85|869.26|866.86|870.83|868.43|863.8|861.4|0
1652356500000|2022-05-12 11:55:00|868.81|866.41|873.18|870.78|876.55|874.15|865|862.6|0
1652356800000|2022-05-12 12:00:00|872.96|870.56|871.98|869.58|875.79|873.39|870.97|868.57|0
1652357100000|2022-05-12 12:05:00|871.87|869.47|868.51|866.11|872.54|870.14|865.95|863.55|0
1652357400000|2022-05-12 12:10:00|868.74|866.34|865.39|862.99|868.74|866.34|864.83|862.43|0
1652357700000|2022-05-12 12:15:00|865.61|863.21|865.16|862.76|867.4|865|862.93|860.53|0
1652358000000|2022-05-12 12:20:00|864.94|862.54|869.18|866.78|870.75|868.35|864.49|862.09|0
1652358300000|2022-05-12 12:25:00|869.4|867|868.96|866.56|870.74|868.34|866.17|863.77|0
1652358600000|2022-05-12 12:30:00|871.19|868.79|867.62|865.22|871.31|868.91|860.93|858.53|0
1652358900000|2022-05-12 12:35:00|868.51|866.11|863.94|861.54|869.63|867.23|863.6|861.2|0
1652359200000|2022-05-12 12:40:00|863.15|860.75|865.16|862.76|866.05|863.65|856.92|854.52|0
1652359500000|2022-05-12 12:45:00|865.94|863.54|865.38|862.98|866.05|863.65|861.81|859.41|0
1652359800000|2022-05-12 12:50:00|864.6|862.2|861.98|859.58|864.93|862.53|859.97|857.57|0
1652360100000|2022-05-12 12:55:00|861.31|858.91|864.22|861.82|866.46|864.06|859.64|857.24|0
1652360400000|2022-05-12 13:00:00|863.77|861.37|865.56|863.16|868.25|865.85|861.31|858.91|0
1652360700000|2022-05-12 13:05:00|866.01|863.61|861.08|858.68|866.68|864.28|859.97|857.57|0
1652361000000|2022-05-12 13:10:00|860.86|858.46|860.43|858.03|863.99|861.59|860.09|857.69|0
1652361300000|2022-05-12 13:15:00|860.53|858.13|859.64|857.24|863|860.6|857.4|855|0
1652361600000|2022-05-12 13:20:00|859.86|857.46|855.39|852.99|859.86|857.46|853.6|851.2|0
1652361900000|2022-05-12 13:25:00|856.73|854.33|866.14|863.74|866.14|863.74|856.5|854.1|0
1652362200000|2022-05-12 13:30:00|865.92|863.52|876.61|874.21|877.73|875.33|854.27|851.87|0
1652362500000|2022-05-12 13:35:00|878.07|875.67|885.44|883.04|886.57|884.17|870.18|867.78|0
1652362800000|2022-05-12 13:40:00|884.76|882.36|867.9|865.5|888.26|885.86|867.12|864.72|0
1652363100000|2022-05-12 13:45:00|869.81|867.41|861.73|859.33|874.75|872.35|848.07|845.67|0
1652363400000|2022-05-12 13:50:00|862.51|860.11|858.92|856.52|870.61|868.21|855.22|852.82|0
1652363700000|2022-05-12 13:55:00|859.37|856.97|872.86|870.46|877.37|874.97|859.37|856.97|0
1652364000000|2022-05-12 14:00:00|873.76|871.36|874.39|871.99|883.18|880.78|872.59|870.19|0
1652364300000|2022-05-12 14:05:00|874.16|871.76|849.96|847.56|874.16|871.76|847.06|844.66|0
1652364600000|2022-05-12 14:10:00|850.86|848.46|842.53|840.13|852.43|850.03|834.62|832.22|0
1652364900000|2022-05-12 14:15:00|842.98|840.58|844.89|842.49|851.26|848.86|838.29|835.89|0
1652365200000|2022-05-12 14:20:00|844.77|842.37|830.99|828.59|848.34|845.94|827.01|824.61|0
1652365500000|2022-05-12 14:25:00|830.89|828.49|841.7|839.3|844.71|842.31|829.78|827.38|0
1652365800000|2022-05-12 14:30:00|840.24|837.84|846.05|843.65|851.2|848.8|835.12|832.72|0
1652366100000|2022-05-12 14:35:00|846.72|844.32|837.23|834.83|850.53|848.13|836.23|833.83|0
1652366400000|2022-05-12 14:40:00|836.9|834.5|847.51|845.11|850.43|848.03|836.9|834.5|0
1652366700000|2022-05-12 14:45:00|846.45|844.05|841.2|838.8|851.13|848.73|837.29|834.89|0
1652367000000|2022-05-12 14:50:00|841.42|839.02|830.4|828|841.42|839.02|829.96|827.56|0
1652367300000|2022-05-12 14:55:00|831.51|829.11|821.36|818.96|831.51|829.11|819.91|817.51|0
1652367600000|2022-05-12 15:00:00|820.13|817.73|816.36|813.96|829.93|827.53|816.36|813.96|0
1652367900000|2022-05-12 15:05:00|815.91|813.51|809.04|806.64|822.03|819.63|808.92|806.52|0
1652368200000|2022-05-12 15:10:00|807.72|805.32|820.84|818.44|820.84|818.44|807.72|805.32|0
1652368500000|2022-05-12 15:15:00|822.29|819.89|824.16|821.76|827.94|825.54|820.74|818.34|0
1652368800000|2022-05-12 15:20:00|824.28|821.88|834.16|831.76|834.38|831.98|821.95|819.55|0
1652369100000|2022-05-12 15:25:00|832.6|830.2|832.49|830.09|835.27|832.87|827.49|825.09|0
1652369400000|2022-05-12 15:30:00|832.05|829.65|841.18|838.78|846.21|843.81|829.71|827.31|0
1652369700000|2022-05-12 15:35:00|841.29|838.89|835.94|833.54|844.19|841.79|833.93|831.53|0
1652370000000|2022-05-12 15:40:00|834.6|832.2|846.43|844.03|846.77|844.37|834.49|832.09|0
1652370300000|2022-05-12 15:45:00|847.33|844.93|855.84|853.44|856.41|854.01|845.98|843.58|0
1652370600000|2022-05-12 15:50:00|856.07|853.67|861.91|859.51|866.31|863.91|856.07|853.67|0
1652370900000|2022-05-12 15:55:00|863.26|860.86|872.87|870.47|872.87|870.47|862.14|859.74|0
1652371200000|2022-05-12 16:00:00|872.97|870.57|871.31|868.19|877.6|874.48|870.87|867.75|0
1652371500000|2022-05-12 16:05:00|871.09|867.97|868.4|865.28|875.35|872.23|866.61|863.49|0
1652371800000|2022-05-12 16:10:00|870.08|866.96|869.3|866.18|876.48|873.36|864.82|861.7|0
1652372100000|2022-05-12 16:15:00|869.97|866.85|869.07|865.95|876.92|873.8|865.83|862.71|0
1652372400000|2022-05-12 16:20:00|869.97|866.85|862.25|859.13|873.11|869.99|861.02|857.9|0
1652372700000|2022-05-12 16:25:00|863.25|860.13|856.78|853.66|863.92|860.8|854.55|851.43|0
1652373000000|2022-05-12 16:30:00|857.44|854.32|846.96|843.84|857.44|854.32|844.73|841.61|0
1652373300000|2022-05-12 16:35:00|845.62|842.5|851.64|848.52|851.64|848.52|843.84|840.72|0
1652373600000|2022-05-12 16:40:00|851.86|848.74|843.29|840.17|862.14|859.02|843.29|840.17|0
1652373900000|2022-05-12 16:45:00|842.28|839.16|849.63|846.51|851.41|848.29|839.84|836.72|0
1652374200000|2022-05-12 16:50:00|849.85|846.73|849.4|846.28|854.76|851.64|846.51|843.39|0
1652374500000|2022-05-12 16:55:00|849.85|846.73|856.99|853.87|857.66|854.54|844.95|841.83|0
1652374800000|2022-05-12 17:00:00|857.11|853.99|862.93|859.81|864.16|861.04|851.3|848.18|0
1652375100000|2022-05-12 17:05:00|864.72|861.6|865.05|861.93|867.97|864.85|861.47|858.35|0
1652375400000|2022-05-12 17:10:00|864.38|861.26|863.71|860.59|866.18|863.06|855.54|852.42|0
1652375700000|2022-05-12 17:15:00|864.61|861.49|869.09|865.97|870.89|867.77|858.33|855.21|0
1652376000000|2022-05-12 17:20:00|869.54|866.42|868.22|865.1|871.36|868.24|862.14|859.02|0
1652376300000|2022-05-12 17:25:00|868|864.88|867.78|864.66|873.16|870.04|865.54|862.42|0
1652376600000|2022-05-12 17:30:00|868|864.88|873.61|870.49|876.98|873.86|864.19|861.07|0
1652376900000|2022-05-12 17:35:00|874.06|870.94|880.58|877.46|881.93|878.81|870.91|867.79|0
1652377200000|2022-05-12 17:40:00|881.03|877.91|882.15|879.03|883.28|880.16|879.23|876.11|0
1652377500000|2022-05-12 17:45:00|882.95|879.83|892.08|888.96|892.31|889.19|880.8|877.68|0
1652377800000|2022-05-12 17:50:00|892.31|889.19|891.55|888.43|893.01|889.89|889.18|886.06|0
1652378100000|2022-05-12 17:55:00|891.43|888.31|889.4|886.28|894.14|891.02|883.78|880.66|0
1652378400000|2022-05-12 18:00:00|888.84|885.72|884.22|881.1|890.75|887.63|881.08|877.96|0
1652378700000|2022-05-12 18:05:00|885.12|882|897.29|894.17|897.75|894.63|885.12|882|0
1652379000000|2022-05-12 18:10:00|897.75|894.63|893|889.88|897.97|894.85|893|889.88|0
1652379300000|2022-05-12 18:15:00|892.78|889.66|886.95|883.83|895.29|892.17|886.05|882.93|0
1652379600000|2022-05-12 18:20:00|887.63|884.51|891.02|887.9|893.96|890.84|882.89|879.77|0
1652379900000|2022-05-12 18:25:00|891.82|888.7|888.99|885.87|894.76|891.64|885.6|882.48|0
1652380200000|2022-05-12 18:30:00|889.44|886.32|896.68|893.56|900.65|897.53|887.75|884.63|0
1652380500000|2022-05-12 18:35:00|895.55|892.43|901.9|898.78|903.03|899.91|895.55|892.43|0
1652380800000|2022-05-12 18:40:00|901.67|898.55|902.12|899|905.08|901.96|899.17|896.05|0
1652381100000|2022-05-12 18:45:00|901.44|898.32|901.69|898.57|902.14|899.02|896|892.88|0
1652381400000|2022-05-12 18:50:00|903.17|900.05|898.51|895.39|905.44|902.32|893.76|890.64|0
1652381700000|2022-05-12 18:55:00|899.19|896.07|900.5|897.38|903.23|900.11|896.7|893.58|0
1652382000000|2022-05-12 19:00:00|900.73|897.61|889.86|886.74|902.77|899.65|889.19|886.07|0
1652382300000|2022-05-12 19:05:00|889.19|886.07|896.2|893.08|899.6|896.48|889.19|886.07|0
1652382600000|2022-05-12 19:10:00|895.97|892.85|895.97|892.85|903.45|900.33|895.74|892.62|0
1652382900000|2022-05-12 19:15:00|896.31|893.19|881.17|878.29|896.31|893.19|878.47|875.59|0
1652383200000|2022-05-12 19:20:00|880.94|878.06|865.17|862.29|882.07|879.19|861.65|858.77|0
1652383500000|2022-05-12 19:25:00|865.62|862.74|876.01|873.13|876.69|873.81|857.07|854.19|0
1652383800000|2022-05-12 19:30:00|874.77|871.89|865.62|862.74|875.33|872.45|859.99|857.11|0
1652384100000|2022-05-12 19:35:00|868.1|865.22|860.66|857.78|872.96|870.08|860.66|857.78|0
1652384400000|2022-05-12 19:40:00|861.34|858.46|864.02|861.14|867.41|864.53|853.66|850.78|0
1652384700000|2022-05-12 19:45:00|863.34|860.46|861.31|858.43|865.6|862.72|855.01|852.13|0
1652385000000|2022-05-12 19:50:00|857.93|855.05|854.03|851.15|858.99|856.11|845.03|842.15|0
1652385300000|2022-05-12 19:55:00|854.7|851.82|833.26|830.38|856.51|853.63|833.26|830.38|0
1652385600000|2022-05-12 20:00:00|835.06|832.18|835.82|832.94|839.11|836.23|832.81|829.93|0
1652385900000|2022-05-12 20:05:00|835.6|832.72|834.25|831.37|836.72|833.84|833.57|830.69|0
1652386200000|2022-05-12 20:10:00|834.7|831.82|841.22|838.34|841.89|839.01|834.7|831.82|0
1652386500000|2022-05-12 20:15:00|840.78|837.42|837.18|833.82|842.13|838.77|836.51|833.15|0
1652386800000|2022-05-12 20:20:00|837.41|834.05|838.08|834.72|840.1|836.74|836.96|833.6|0
1652387100000|2022-05-12 20:25:00|837.85|834.49|838.2|834.84|840.1|836.74|837.3|833.94|0
1652387400000|2022-05-12 20:30:00|838.3|834.94|840.78|837.42|844.61|841.25|838.2|834.84|0
1652387700000|2022-05-12 20:35:00|840.55|837.19|844.95|841.59|847.43|844.07|839.54|836.18|0
1652388000000|2022-05-12 20:40:00|844.6|841.24|845.28|841.92|846.07|842.71|841.23|837.87|0
1652388300000|2022-05-12 20:45:00|845.17|841.81|850.24|846.88|850.24|846.88|842.58|839.22|0
1652388600000|2022-05-12 20:50:00|850.92|847.56|853.75|850.39|853.98|850.62|850.02|846.66|0
1652388900000|2022-05-12 20:55:00|853.86|850.5|851.71|848.35|855.79|852.43|850.81|847.45|0
1652389200000|2022-05-12 21:00:00|851.28|847.92|850.59|847.23|851.45|848.09|850.32|846.96|0
1652389500000|2022-05-12 21:05:00|850.66|847.3|850.72|847.36|851.02|847.66|850.46|847.1|0
1652389800000|2022-05-12 21:10:00|850.46|847.1|849.31|845.95|850.46|847.1|848.61|845.25|0
1652390100000|2022-05-12 21:15:00|849.27|845.91|849.41|846.05|849.51|846.15|849.17|845.81|0
1652390400000|2022-05-12 21:20:00|849.44|846.08|848.05|844.69|849.44|846.08|848.05|844.69|0
1652390700000|2022-05-12 21:25:00|848.25|844.89|847.63|844.27|848.35|844.99|847.59|844.23|0
1652391000000|2022-05-12 21:30:00|847.59|844.23|847.73|844.37|847.73|844.37|847.2|843.84|0
1652391300000|2022-05-12 21:35:00|847.63|844.27|847.46|844.1|847.73|844.37|847.46|844.1|0
1652391600000|2022-05-12 21:40:00|847.82|844.46|847.75|844.39|848.02|844.66|847.2|843.84|0
1652391900000|2022-05-12 21:45:00|847.57|844.21|847.33|843.97|847.57|844.21|846.8|843.44|0
1652392200000|2022-05-12 21:50:00|847.26|843.9|847.39|844.03|847.43|844.07|846.9|843.54|0
1652392500000|2022-05-12 21:55:00|847.23|843.87|846.87|843.51|847.26|843.9|846.8|843.44|0
1652392800000|2022-05-12 22:00:00|845.61|842.25|844.59|841.23|845.61|842.25|842.11|838.75|0
1652393100000|2022-05-12 22:05:00|844.14|840.78|842.34|838.98|845.84|842.48|840.76|837.4|0
1652393400000|2022-05-12 22:10:00|841.89|838.53|839.86|836.5|842.79|839.43|838.96|835.6|0
1652393700000|2022-05-12 22:15:00|840.09|836.73|840.2|836.84|842.79|839.43|839.53|836.17|0
1652394000000|2022-05-12 22:20:00|839.64|836.28|842.68|839.32|842.68|839.32|838.74|835.38|0
1652394300000|2022-05-12 22:25:00|842.79|839.43|838.4|835.04|842.79|839.43|838.06|834.7|0
1652394600000|2022-05-12 22:30:00|838.29|834.93|842|838.64|842.11|838.75|838.29|834.93|0
1652394900000|2022-05-12 22:35:00|842.45|839.09|841.78|838.42|842.45|839.09|841.66|838.3|0
1652395200000|2022-05-12 22:40:00|841.66|838.3|840.31|836.95|841.78|838.42|840.31|836.95|0
1652395500000|2022-05-12 22:45:00|840.53|837.17|840.98|837.62|841.43|838.07|839.63|836.27|0
1652395800000|2022-05-12 22:50:00|840.87|837.51|840.53|837.17|841.32|837.96|839.41|836.05|0
1652396100000|2022-05-12 22:55:00|840.31|836.95|840.08|836.72|841.21|837.85|839.85|836.49|0
1652396400000|2022-05-12 23:00:00|839.85|836.49|836.03|832.67|840.42|837.06|835.36|832|0
1652396700000|2022-05-12 23:05:00|835.81|832.45|835.58|832.22|836.03|832.67|832.22|828.86|0
1652397000000|2022-05-12 23:10:00|835.7|832.34|833.9|830.54|836.03|832.67|832.89|829.53|0
1652397300000|2022-05-12 23:15:00|834.01|830.65|834.46|831.1|836.03|832.67|833.79|830.43|0
1652397600000|2022-05-12 23:20:00|834.01|830.65|830.42|827.06|834.01|830.65|830.31|826.95|0
1652397900000|2022-05-12 23:25:00|830.2|826.84|830.42|827.06|831.32|827.96|828.18|824.82|0
1652398200000|2022-05-12 23:30:00|830.09|826.73|828.63|825.27|830.87|827.51|827.51|824.15|0
1652398500000|2022-05-12 23:35:00|828.18|824.82|826.16|822.8|829.52|826.16|825.94|822.58|0
1652398800000|2022-05-12 23:40:00|826.06|822.7|825.49|822.13|826.16|822.8|823.93|820.57|0
1652399100000|2022-05-12 23:45:00|825.16|821.8|822.14|818.78|825.27|821.91|821.02|817.66|0
1652399400000|2022-05-12 23:50:00|821.91|818.55|822.03|818.67|823.03|819.67|821.47|818.11|0
1652399700000|2022-05-12 23:55:00|821.91|818.55|822.58|819.22|822.81|819.45|821.58|818.22|0
1652400000000|2022-05-13 00:00:00|822.81|819.45|821.47|818.11|826.38|823.02|821.47|818.11|0
1652400300000|2022-05-13 00:05:00|821.69|818.33|823.7|820.34|823.92|820.56|821.47|818.11|0
1652400600000|2022-05-13 00:10:00|823.92|820.56|821.91|818.55|826.38|823.02|821.02|817.66|0
1652400900000|2022-05-13 00:15:00|822.13|818.77|820.46|817.1|822.25|818.89|820.46|817.1|0
1652401200000|2022-05-13 00:20:00|821.02|817.66|819.34|815.98|821.47|818.11|819.34|815.98|0
1652401500000|2022-05-13 00:25:00|819.11|815.75|817.1|813.74|820.35|816.99|817.1|813.74|0
1652401800000|2022-05-13 00:30:00|816.88|813.52|814.87|811.51|817.1|813.74|813.76|810.4|0
1652402100000|2022-05-13 00:35:00|814.65|811.29|813.75|810.39|816.21|812.85|813.75|810.39|0
1652402400000|2022-05-13 00:40:00|813.98|810.62|814.42|811.06|814.87|811.51|813.31|809.95|0
1652402700000|2022-05-13 00:45:00|814.65|811.29|815.54|812.18|815.54|812.18|813.98|810.62|0
1652403000000|2022-05-13 00:50:00|815.76|812.4|815.31|811.95|815.76|812.4|814.87|811.51|0
1652403300000|2022-05-13 00:55:00|815.21|811.85|814.76|811.4|815.88|812.52|814.2|810.84|0
1652403600000|2022-05-13 01:00:00|814.87|811.51|815.09|811.73|816.65|813.29|814.87|811.51|0
1652403900000|2022-05-13 01:05:00|815.2|811.84|815.53|812.17|815.98|812.62|814.64|811.28|0
1652404200000|2022-05-13 01:10:00|815.2|811.84|814.42|811.06|816.32|812.96|814.19|810.83|0
1652404500000|2022-05-13 01:15:00|814.19|810.83|809.07|805.71|814.64|811.28|809.07|805.71|0
1652404800000|2022-05-13 01:20:00|809.29|805.93|807.85|804.49|809.74|806.38|807.41|804.05|0
1652405100000|2022-05-13 01:25:00|807.73|804.37|808.4|805.04|808.62|805.26|806.62|803.26|0
1652405400000|2022-05-13 01:30:00|808.07|804.71|809.74|806.38|810.63|807.27|807.96|804.6|0
1652405700000|2022-05-13 01:35:00|809.63|806.27|813.41|810.05|814.19|810.83|809.63|806.27|0
1652406000000|2022-05-13 01:40:00|813.52|810.16|813.41|810.05|813.97|810.61|811.29|807.93|0
1652406300000|2022-05-13 01:45:00|813.52|810.16|811.29|807.93|813.64|810.28|810.85|807.49|0
1652406600000|2022-05-13 01:50:00|811.18|807.82|810.07|806.71|811.96|808.6|809.4|806.04|0
1652406900000|2022-05-13 01:55:00|809.95|806.59|810.62|807.26|811.07|807.71|809.51|806.15|0
1652407200000|2022-05-13 02:00:00|810.4|807.04|808.96|805.6|810.62|807.26|807.73|804.37|0
1652407500000|2022-05-13 02:05:00|808.84|805.48|809.95|806.59|810.29|806.93|808.07|804.71|0
1652407800000|2022-05-13 02:10:00|809.85|806.49|811.06|807.7|811.85|808.49|809.73|806.37|0
1652408100000|2022-05-13 02:15:00|811.18|807.82|809.73|806.37|811.73|808.37|808.73|805.37|0
1652408400000|2022-05-13 02:20:00|809.95|806.59|810.4|807.04|810.62|807.26|809.06|805.7|0
1652408700000|2022-05-13 02:25:00|810.29|806.93|811.18|807.82|811.29|807.93|809.95|806.59|0
1652409000000|2022-05-13 02:30:00|811.06|807.7|809.73|806.37|811.28|807.92|809.73|806.37|0
1652409300000|2022-05-13 02:35:00|809.84|806.48|811.95|808.59|812.07|808.71|809.06|805.7|0
1652409600000|2022-05-13 02:40:00|811.51|808.15|810.61|807.25|811.51|808.15|810.17|806.81|0
1652409900000|2022-05-13 02:45:00|810.51|807.15|810.17|806.81|810.84|807.48|809.5|806.14|0
1652410200000|2022-05-13 02:50:00|810.39|807.03|810.61|807.25|811.17|807.81|809.94|806.58|0
1652410500000|2022-05-13 02:55:00|810.84|807.48|810.17|806.81|810.95|807.59|810.17|806.81|0
1652410800000|2022-05-13 03:00:00|810.61|807.25|810.83|807.47|811.06|807.7|809.72|806.36|0
1652411100000|2022-05-13 03:05:00|810.95|807.59|807.27|803.91|810.95|807.59|806.61|803.25|0
1652411400000|2022-05-13 03:10:00|807.17|803.81|806.83|803.47|808.38|805.02|806.6|803.24|0
1652411700000|2022-05-13 03:15:00|806.6|803.24|801.5|798.14|806.6|803.24|801.27|797.91|0
1652412000000|2022-05-13 03:20:00|801.39|798.03|798.39|795.03|802.16|798.8|798.29|794.93|0
1652412300000|2022-05-13 03:25:00|798.51|795.15|798.39|795.03|800.83|797.47|798.17|794.81|0
1652412600000|2022-05-13 03:30:00|798.17|794.81|795.73|792.37|798.39|795.03|794.63|791.27|0
1652412900000|2022-05-13 03:35:00|795.63|792.27|796.18|792.82|796.62|793.26|794.85|791.49|0
1652413200000|2022-05-13 03:40:00|795.41|792.05|794.85|791.49|795.51|792.15|794.41|791.05|0
1652413500000|2022-05-13 03:45:00|794.63|791.27|799.27|795.91|799.61|796.25|794.63|791.27|0
1652413800000|2022-05-13 03:50:00|799.17|795.81|800.38|797.02|800.6|797.24|798.06|794.7|0
1652414100000|2022-05-13 03:55:00|800.16|796.8|799.94|796.58|800.82|797.46|799.39|796.03|0
1652414400000|2022-05-13 04:00:00|800.16|796.8|803.26|799.9|803.26|799.9|799.94|796.58|0
1652414700000|2022-05-13 04:05:00|803.6|800.24|802.82|799.46|804.82|801.46|802.6|799.24|0
1652415000000|2022-05-13 04:10:00|803.04|799.68|804.37|801.01|805.93|802.57|803.04|799.68|0
1652415300000|2022-05-13 04:15:00|804.59|801.23|805.82|802.46|805.93|802.57|803.93|800.57|0
1652415600000|2022-05-13 04:20:00|805.93|802.57|804.04|800.68|805.93|802.57|803.93|800.57|0
1652415900000|2022-05-13 04:25:00|803.93|800.57|804.15|800.79|804.93|801.57|803.6|800.24|0
1652416200000|2022-05-13 04:30:00|804.26|800.9|804.81|801.45|805.04|801.68|803.7|800.34|0
1652416500000|2022-05-13 04:35:00|804.59|801.23|803.48|800.12|804.59|801.23|803.26|799.9|0
1652416800000|2022-05-13 04:40:00|803.7|800.34|803.26|799.9|804.15|800.79|803.04|799.68|0
1652417100000|2022-05-13 04:45:00|803.59|800.23|800.71|797.35|803.7|800.34|800.59|797.23|0
1652417400000|2022-05-13 04:50:00|800.93|797.57|799.93|796.57|801.26|797.9|798.82|795.46|0
1652417700000|2022-05-13 04:55:00|799.71|796.35|800.37|797.01|800.81|797.45|799.26|795.9|0
1652418000000|2022-05-13 05:00:00|800.15|796.79|801.92|798.56|803.7|800.34|799.93|796.57|0
1652418300000|2022-05-13 05:05:00|801.82|798.46|799.93|796.57|802.81|799.45|799.26|795.9|0
1652418600000|2022-05-13 05:10:00|799.7|796.34|800.81|797.45|801.26|797.9|798.37|795.01|0
1652418900000|2022-05-13 05:15:00|800.37|797.01|799.04|795.68|800.81|797.45|799.04|795.68|0
1652419200000|2022-05-13 05:20:00|798.37|795.01|798.27|794.91|799.26|795.9|796.6|793.24|0
1652419500000|2022-05-13 05:25:00|798.15|794.79|800.37|797.01|801.47|798.11|798.15|794.79|0
1652419800000|2022-05-13 05:30:00|800.26|796.9|798.49|795.13|801.47|798.11|798.15|794.79|0
1652420100000|2022-05-13 05:35:00|798.59|795.23|797.7|794.34|798.81|795.45|797.04|793.68|0
1652420400000|2022-05-13 05:40:00|797.93|794.57|797.93|794.57|798.81|795.45|797.38|794.02|0
1652420700000|2022-05-13 05:45:00|797.7|794.34|799.37|796.01|799.92|796.56|797.04|793.68|0
1652421000000|2022-05-13 05:50:00|799.48|796.12|800.14|796.78|801.25|797.89|799.48|796.12|0
1652421300000|2022-05-13 05:55:00|800.03|796.67|800.58|797.22|801.69|798.33|799.7|796.34|0
1652421600000|2022-05-13 06:00:00|800.36|797|802.36|799|802.47|799.11|799.25|795.89|0
1652421900000|2022-05-13 06:05:00|802.58|799.22|802.47|799.11|802.8|799.44|799.25|795.89|0
1652422200000|2022-05-13 06:10:00|802.58|799.22|807.46|804.1|807.8|804.44|802.58|799.22|0
1652422500000|2022-05-13 06:15:00|807.24|803.88|809.69|806.33|811.25|807.89|807.02|803.66|0
1652422800000|2022-05-13 06:20:00|809.47|806.11|807.68|804.32|809.8|806.44|806.8|803.44|0
1652423100000|2022-05-13 06:25:00|807.91|804.55|808.69|805.33|809.24|805.88|805.68|802.32|0
1652423400000|2022-05-13 06:30:00|809.24|805.88|808.61|805.25|810.25|806.89|807.61|804.25|0
1652423700000|2022-05-13 06:35:00|808.39|805.03|807.39|804.03|808.72|805.36|806.18|802.82|0
1652424000000|2022-05-13 06:40:00|806.95|803.59|805.73|802.37|809.38|806.02|805.4|802.04|0
1652424300000|2022-05-13 06:45:00|805.84|802.48|803.63|800.27|806.84|803.48|803.41|800.05|0
1652424600000|2022-05-13 06:50:00|803.85|800.49|804.51|801.15|805.4|802.04|803.18|799.82|0
1652424900000|2022-05-13 06:55:00|805.17|801.81|805.84|802.48|806.84|803.48|803.4|800.04|0
1652425200000|2022-05-13 07:00:00|806.94|803.58|812.04|808.68|813.82|810.46|806.17|802.81|0
1652425500000|2022-05-13 07:05:00|812.36|809.48|810.91|808.03|815.13|812.25|810.03|807.15|0
1652425800000|2022-05-13 07:10:00|810.69|807.81|808.25|805.37|811.25|808.37|805.82|802.94|0
1652426100000|2022-05-13 07:15:00|808.15|805.27|810.69|807.81|813.35|810.47|805.27|802.39|0
1652426400000|2022-05-13 07:20:00|810.58|807.7|802.39|799.51|811.69|808.81|800.95|798.07|0
1652426700000|2022-05-13 07:25:00|802.05|799.17|801.61|798.73|807.81|804.93|800.73|797.85|0
1652427000000|2022-05-13 07:30:00|801.17|798.29|794.7|791.82|802.27|799.39|794.7|791.82|0
1652427300000|2022-05-13 07:35:00|794.82|791.94|794.7|791.82|796.02|793.14|794.7|791.82|0
1652427600000|2022-05-13 07:40:00|794.92|792.04|797.34|794.46|798.44|795.56|794.92|792.04|0
1652427900000|2022-05-13 07:45:00|797.12|794.24|796.68|793.8|798.22|795.34|794.7|791.82|0
1652428200000|2022-05-13 07:50:00|796.46|793.58|799.76|796.88|799.76|796.88|796.02|793.14|0
1652428500000|2022-05-13 07:55:00|799.32|796.44|802.62|799.74|804.17|801.29|799.1|796.22|0
1652428800000|2022-05-13 08:00:00|802.84|799.96|798.55|795.67|802.84|799.96|797.12|794.24|0
1652429100000|2022-05-13 08:05:00|798.66|795.78|797.01|794.13|798.66|795.78|795.58|792.7|0
1652429400000|2022-05-13 08:10:00|796.9|794.02|799.98|797.1|800.42|797.54|796.89|794.01|0
1652429700000|2022-05-13 08:15:00|799.54|796.66|797.33|794.45|799.98|797.1|797.01|794.13|0
1652430000000|2022-05-13 08:20:00|797.67|794.79|795.35|792.47|798.43|795.55|795.35|792.47|0
1652430300000|2022-05-13 08:25:00|795.47|792.59|796.01|793.13|796.67|793.79|794.69|791.81|0
1652430600000|2022-05-13 08:30:00|795.79|792.91|796.45|793.57|799.09|796.21|795.13|792.25|0
1652430900000|2022-05-13 08:35:00|796.23|793.35|798.65|795.77|799.09|796.21|796.23|793.35|0
1652431200000|2022-05-13 08:40:00|798.87|795.99|800.08|797.2|801.29|798.41|798.1|795.22|0
1652431500000|2022-05-13 08:45:00|800.63|797.75|803.06|800.18|803.28|800.4|800.19|797.31|0
1652431800000|2022-05-13 08:50:00|803.28|800.4|800.41|797.53|804.27|801.39|800.3|797.42|0
1652432100000|2022-05-13 08:55:00|800.19|797.31|799.64|796.76|801.51|798.63|799.53|796.65|0
1652432400000|2022-05-13 09:00:00|799.53|796.65|797.44|794.56|799.53|796.65|796.89|794.01|0
1652432700000|2022-05-13 09:05:00|797.11|794.23|794.69|791.81|798.32|795.44|794.69|791.81|0
1652433000000|2022-05-13 09:10:00|794.91|792.03|796.22|793.34|796.22|793.34|794.69|791.81|0
1652433300000|2022-05-13 09:15:00|796.12|793.24|795.78|792.9|797.54|794.66|795.56|792.68|0
1652433600000|2022-05-13 09:20:00|795.56|792.68|796.22|793.34|796.22|793.34|795.56|792.68|0
1652433900000|2022-05-13 09:25:00|796.44|793.56|797.98|795.1|798.86|795.98|793.15|790.27|0
1652434200000|2022-05-13 09:30:00|797.76|794.88|801.18|798.3|802.17|799.29|797.32|794.44|0
1652434500000|2022-05-13 09:35:00|801.28|798.4|801.5|798.62|802.83|799.95|800.18|797.3|0
1652434800000|2022-05-13 09:40:00|801.06|798.18|800.51|797.63|802.38|799.5|800.18|797.3|0
1652435100000|2022-05-13 09:45:00|799.52|796.64|801.4|798.52|802.94|800.06|798.2|795.32|0
1652435400000|2022-05-13 09:50:00|801.28|798.4|805.69|802.81|805.69|802.81|801.06|798.18|0
1652435700000|2022-05-13 09:55:00|805.81|802.93|803.7|800.82|805.81|802.93|802.5|799.62|0
1652436000000|2022-05-13 10:00:00|803.93|801.05|802.05|799.17|804.26|801.38|801.94|799.06|0
1652436300000|2022-05-13 10:05:00|802.16|799.28|805.91|803.03|806.13|803.25|802.16|799.28|0
1652436600000|2022-05-13 10:10:00|805.58|802.7|800.17|797.29|806.47|803.59|800.07|797.19|0
1652436900000|2022-05-13 10:15:00|800.84|797.96|802.49|799.61|802.82|799.94|799.73|796.85|0
1652437200000|2022-05-13 10:20:00|802.38|799.5|800.95|798.07|803.04|800.16|800.83|797.95|0
1652437500000|2022-05-13 10:25:00|801.27|798.39|801.17|798.29|801.71|798.83|800.39|797.51|0
1652437800000|2022-05-13 10:30:00|801.49|798.61|799.73|796.85|802.16|799.28|799.07|796.19|0
1652438100000|2022-05-13 10:35:00|799.51|796.63|796.87|793.99|799.51|796.63|796.87|793.99|0
1652438400000|2022-05-13 10:40:00|796.76|793.88|799.73|796.85|799.73|796.85|796.43|793.55|0
1652438700000|2022-05-13 10:45:00|799.51|796.63|799.73|796.85|800.17|797.29|798.63|795.75|0
1652439000000|2022-05-13 10:50:00|799.84|796.96|798.85|795.97|799.84|796.96|797.75|794.87|0
1652439300000|2022-05-13 10:55:00|798.41|795.53|797.3|794.42|798.85|795.97|795.99|793.11|0
1652439600000|2022-05-13 11:00:00|797.08|794.2|798.84|795.96|799.73|796.85|795.76|792.88|0
1652439900000|2022-05-13 11:05:00|798.96|796.08|798.96|796.08|800.83|797.95|798.62|795.74|0
1652440200000|2022-05-13 11:10:00|799.06|796.18|799.5|796.62|800.38|797.5|799.06|796.18|0
1652440500000|2022-05-13 11:15:00|799.62|796.74|800.16|797.28|800.82|797.94|799.06|796.18|0
1652440800000|2022-05-13 11:20:00|800.38|797.5|800.16|797.28|800.82|797.94|799.5|796.62|0
1652441100000|2022-05-13 11:25:00|799.94|797.06|798.95|796.07|800.38|797.5|798.18|795.3|0
1652441400000|2022-05-13 11:30:00|798.84|795.96|795.32|792.44|800.38|797.5|795.32|792.44|0
1652441700000|2022-05-13 11:35:00|795.21|792.33|795.54|792.66|795.98|793.1|794.66|791.78|0
1652442000000|2022-05-13 11:40:00|795.43|792.55|793.38|790.5|795.98|793.1|793.16|790.28|0
1652442300000|2022-05-13 11:45:00|793.6|790.72|791.4|788.52|795.14|792.26|791.4|788.52|0
1652442600000|2022-05-13 11:50:00|791.84|788.96|791.18|788.3|794.48|791.6|791.18|788.3|0
1652442900000|2022-05-13 11:55:00|790.96|788.08|785.25|782.37|790.96|788.08|783.5|780.62|0
1652443200000|2022-05-13 12:00:00|784.59|781.71|787.88|785|788.1|785.22|783.06|780.18|0
1652443500000|2022-05-13 12:05:00|788.1|785.22|787.88|785|789.42|786.54|786.57|783.69|0
1652443800000|2022-05-13 12:10:00|787.66|784.78|789.84|786.96|790.28|787.4|787.44|784.56|0
1652444100000|2022-05-13 12:15:00|789.62|786.74|787.77|784.89|790.5|787.62|786.34|783.46|0
1652444400000|2022-05-13 12:20:00|787.65|784.77|789.74|786.86|790.28|787.4|786.56|783.68|0
1652444700000|2022-05-13 12:25:00|789.62|786.74|789.84|786.96|790.94|788.06|789.62|786.74|0
1652445000000|2022-05-13 12:30:00|789.95|787.07|786.01|783.13|790.06|787.18|785.68|782.8|0
1652445300000|2022-05-13 12:35:00|785.9|783.02|786.77|783.89|787.21|784.33|785.68|782.8|0
1652445600000|2022-05-13 12:40:00|786.55|783.67|788.58|785.7|789.68|786.8|786.34|783.46|0
1652445900000|2022-05-13 12:45:00|788.36|785.48|786.39|783.51|788.58|785.7|786.18|783.3|0
1652446200000|2022-05-13 12:50:00|786.61|783.73|785.08|782.2|787.27|784.39|784.65|781.77|0
1652446500000|2022-05-13 12:55:00|784.86|781.98|789.67|786.79|789.67|786.79|784.65|781.77|0
1652446800000|2022-05-13 13:00:00|789.24|786.36|792.08|789.2|793.18|790.3|788.8|785.92|0
1652447100000|2022-05-13 13:05:00|791.86|788.98|792.52|789.64|793.18|790.3|789.67|786.79|0
1652447400000|2022-05-13 13:10:00|792.74|789.86|798.66|795.78|799.1|796.22|791.86|788.98|0
1652447700000|2022-05-13 13:15:00|798.45|795.57|798.44|795.56|798.66|795.78|795.81|792.93|0
1652448000000|2022-05-13 13:20:00|798.88|796|800.64|797.76|800.64|797.76|798.22|795.34|0
1652448300000|2022-05-13 13:25:00|800.2|797.32|799.32|796.44|801.3|798.42|798|795.12|0
1652448600000|2022-05-13 13:30:00|797.34|794.46|803.06|800.18|803.06|800.18|794.27|791.39|0
1652448900000|2022-05-13 13:35:00|803.5|800.62|794.99|792.11|808.35|805.47|792.08|789.2|0
1652449200000|2022-05-13 13:40:00|795.81|792.93|790.48|787.6|801.21|798.33|789.82|786.94|0
1652449500000|2022-05-13 13:45:00|790.04|787.16|794.44|791.56|796.86|793.98|788.06|785.18|0
1652449800000|2022-05-13 13:50:00|793.56|790.68|778.21|775.33|794.22|791.34|777.34|774.46|0
1652450100000|2022-05-13 13:55:00|777.78|774.9|781.93|779.05|784.01|781.13|777.78|774.9|0
1652450400000|2022-05-13 14:00:00|780.95|778.07|771.24|768.36|781.71|778.83|769.18|766.3|0
1652450700000|2022-05-13 14:05:00|770.37|767.49|770.8|767.92|776.68|773.8|769.93|767.05|0
1652451000000|2022-05-13 14:10:00|770.58|767.7|770.58|767.7|774.28|771.4|767.54|764.66|0
1652451300000|2022-05-13 14:15:00|770.37|767.49|769.35|766.47|773.94|771.06|767.6|764.72|0
1652451600000|2022-05-13 14:20:00|768.69|765.81|757.37|754.49|768.69|765.81|756.94|754.06|0
1652451900000|2022-05-13 14:25:00|757.15|754.27|758.24|755.36|759.54|756.66|754.33|751.45|0
1652452200000|2022-05-13 14:30:00|758.46|755.58|755.85|752.97|759.32|756.44|754.77|751.89|0
1652452500000|2022-05-13 14:35:00|755.63|752.75|757.16|754.28|759.55|756.67|754.11|751.23|0
1652452800000|2022-05-13 14:40:00|757.37|754.49|769.24|766.36|769.24|766.36|756.83|753.95|0
1652453100000|2022-05-13 14:45:00|769.46|766.58|767.72|764.84|774.46|771.58|764.9|762.02|0
1652453400000|2022-05-13 14:50:00|767.93|765.05|759.7|756.82|768.8|765.92|759.27|756.39|0
1652453700000|2022-05-13 14:55:00|759.27|756.39|761|758.12|762.73|759.85|757.75|754.87|0
1652454000000|2022-05-13 15:00:00|761.86|758.98|763.81|760.93|766.63|763.75|760.35|757.47|0
1652454300000|2022-05-13 15:05:00|763.16|760.28|759.91|757.03|763.59|760.71|759.16|756.28|0
1652454600000|2022-05-13 15:10:00|760.03|757.15|760.34|757.46|762.29|759.41|758.83|755.95|0
1652454900000|2022-05-13 15:15:00|761.21|758.33|763.81|760.93|766.19|763.31|760.34|757.46|0
1652455200000|2022-05-13 15:20:00|764.02|761.14|758.61|755.73|764.02|761.14|756.45|753.57|0
1652455500000|2022-05-13 15:25:00|758.18|755.3|755.59|752.71|759.91|757.03|754.73|751.85|0
1652455800000|2022-05-13 15:30:00|755.16|752.28|756.88|754|759.26|756.38|753.86|750.98|0
1652456100000|2022-05-13 15:35:00|756.67|753.79|754.72|751.84|757.96|755.08|753.65|750.77|0
1652456400000|2022-05-13 15:40:00|754.94|752.06|758.18|755.3|762.07|759.19|754.94|752.06|0
1652456700000|2022-05-13 15:45:00|758.39|755.51|760.12|757.24|761.64|758.76|758.39|755.51|0
1652457000000|2022-05-13 15:50:00|760.34|757.46|754.72|751.84|760.77|757.89|754.51|751.63|0
1652457300000|2022-05-13 15:55:00|754.94|752.06|756.45|753.57|757.09|754.21|754.29|751.41|0
1652457600000|2022-05-13 16:00:00|755.37|752.49|751.49|748.61|756.01|753.13|751.27|748.39|0
1652457900000|2022-05-13 16:05:00|751.27|748.39|745.47|742.59|751.49|748.61|745.47|742.59|0
1652458200000|2022-05-13 16:10:00|745.25|742.37|743.75|740.87|747.18|744.3|741.39|738.51|0
1652458500000|2022-05-13 16:15:00|743.96|741.08|746.97|744.09|746.97|744.09|742.89|740.01|0
1652458800000|2022-05-13 16:20:00|747.18|744.3|749.12|746.24|750.62|747.74|745.68|742.8|0
1652459100000|2022-05-13 16:25:00|750.19|747.31|749.33|746.45|753.64|750.76|749.33|746.45|0
1652459400000|2022-05-13 16:30:00|749.11|746.23|746.8|743.92|749.11|746.23|745.13|742.25|0
1652459700000|2022-05-13 16:35:00|747.01|744.13|746.15|743.27|747.23|744.35|745.51|742.63|0
1652460000000|2022-05-13 16:40:00|746.37|743.49|747.87|744.99|747.87|744.99|744.22|741.34|0
1652460300000|2022-05-13 16:45:00|747.44|744.56|752.4|749.52|752.61|749.73|747.01|744.13|0
1652460600000|2022-05-13 16:50:00|752.61|749.73|757.8|754.92|762.13|759.25|752.61|749.73|0
1652460900000|2022-05-13 16:55:00|758.02|755.14|753.04|750.16|758.02|755.14|752.83|749.95|0
1652461200000|2022-05-13 17:00:00|752.83|749.95|751.75|748.87|754.34|751.46|749.38|746.5|0
1652461500000|2022-05-13 17:05:00|752.39|749.51|755.85|752.97|757.36|754.48|752.18|749.3|0
1652461800000|2022-05-13 17:10:00|756.07|753.19|753.96|751.08|758.23|755.35|753.96|751.08|0
1652462100000|2022-05-13 17:15:00|754.83|751.95|759.37|756.49|760.24|757.36|754.83|751.95|0
1652462400000|2022-05-13 17:20:00|759.59|756.71|757.32|754.2|762.84|759.96|757.32|754.2|0
1652462700000|2022-05-13 17:25:00|757.11|753.99|760.79|757.67|760.79|757.67|754.95|751.83|0
1652463000000|2022-05-13 17:30:00|759.7|756.58|757.54|754.42|761.22|758.1|756.89|753.77|0
1652463300000|2022-05-13 17:35:00|757.32|754.2|762.95|759.83|763.17|760.05|757.32|754.2|0
1652463600000|2022-05-13 17:40:00|762.74|759.62|767.73|764.61|769.04|765.92|762.74|759.62|0
1652463900000|2022-05-13 17:45:00|767.95|764.83|765.77|762.65|771.21|768.09|765.34|762.22|0
1652464200000|2022-05-13 17:50:00|766.21|763.09|768.16|765.04|770.34|767.22|764.9|761.78|0
1652464500000|2022-05-13 17:55:00|768.38|765.26|773.61|770.49|776.01|772.89|768.16|765.04|0
1652464800000|2022-05-13 18:00:00|774.26|771.14|789.23|786.11|790.47|787.35|774.26|771.14|0
1652465100000|2022-05-13 18:05:00|790.21|787.09|783.64|780.52|793.72|790.6|782.76|779.64|0
1652465400000|2022-05-13 18:10:00|783.86|780.74|786.58|783.7|787.58|784.46|780.14|777.02|0
1652465700000|2022-05-13 18:15:00|786.8|783.92|780.79|777.91|788.77|785.89|780.67|777.79|0
1652466000000|2022-05-13 18:20:00|780.46|777.58|787.02|784.14|789.43|786.55|780.46|777.58|0
1652466300000|2022-05-13 18:25:00|786.36|783.48|785.7|782.82|790.53|787.65|784.61|781.73|0
1652466600000|2022-05-13 18:30:00|785.05|782.17|778.71|775.83|785.05|782.17|771.74|768.86|0
1652466900000|2022-05-13 18:35:00|778.92|776.04|781.33|778.45|784.06|781.18|777.4|774.52|0
1652467200000|2022-05-13 18:40:00|781.11|778.23|776.74|773.86|783.07|780.19|775.65|772.77|0
1652467500000|2022-05-13 18:45:00|776.52|773.64|780.23|777.35|783.07|780.19|776.31|773.43|0
1652467800000|2022-05-13 18:50:00|780.67|777.79|765|762.12|780.89|778.01|764.68|761.8|0
1652468100000|2022-05-13 18:55:00|764.57|761.69|764.57|761.69|767.28|764.4|764.35|761.47|0
1652468400000|2022-05-13 19:00:00|764.13|761.25|764.8|761.92|765.43|762.55|759.59|756.71|0
1652468700000|2022-05-13 19:05:00|764.59|761.71|757.4|755|764.59|761.71|757.18|754.78|0
1652469000000|2022-05-13 19:10:00|757.18|754.78|752.65|750.25|758.52|756.12|752.22|749.82|0
1652469300000|2022-05-13 19:15:00|752.22|749.82|751.14|748.74|754.82|752.42|748.76|746.36|0
1652469600000|2022-05-13 19:20:00|751.57|749.17|750.27|747.87|754.82|752.42|748.76|746.36|0
1652469900000|2022-05-13 19:25:00|750.71|748.31|746.82|744.42|752.65|750.25|746.39|743.99|0
1652470200000|2022-05-13 19:30:00|747.03|744.63|760.89|758.49|761.54|759.14|745.31|742.91|0
1652470500000|2022-05-13 19:35:00|760.79|758.39|758.92|756.04|764.59|762.19|754.37|751.49|0
1652470800000|2022-05-13 19:40:00|758.49|755.61|754.15|751.27|759.36|756.48|751.98|749.1|0
1652471100000|2022-05-13 19:45:00|754.04|751.16|756.34|753.46|761.78|758.9|749.83|746.95|0
1652471400000|2022-05-13 19:50:00|756.56|753.68|758.9|756.02|767.89|765.01|756.56|753.68|0
1652471700000|2022-05-13 19:55:00|759.55|756.67|754.34|751.46|762.59|759.71|752.83|749.95|0
1652472000000|2022-05-13 20:00:00|753.26|750.38|757.62|755.22|759.59|757.19|753.26|750.38|0
1652472300000|2022-05-13 20:05:00|757.51|755.11|760.45|758.05|760.88|758.48|757.18|754.78|0
1652472600000|2022-05-13 20:10:00|760.12|757.72|760.44|758.04|760.66|758.26|758.49|756.09|0
1652684700000|2022-05-16 07:05:00|772.2|769.8|776.68|774.28|778.22|775.82|772.09|769.69|0
1652685000000|2022-05-16 07:10:00|776.14|773.74|777.12|774.72|781.73|779.33|776.03|773.63|0
1652685300000|2022-05-16 07:15:00|777.67|775.27|782.83|780.43|783.27|780.87|777.34|774.94|0
1652685600000|2022-05-16 07:20:00|783.27|780.87|781.95|779.55|785.47|783.07|781.41|779.01|0
1652685900000|2022-05-16 07:25:00|781.73|779.33|774.49|772.09|781.73|779.33|772.85|770.45|0
1652686200000|2022-05-16 07:30:00|773.39|770.99|771.86|769.46|774.93|772.53|770.55|768.15|0
1652686500000|2022-05-16 07:35:00|771.64|769.24|772.3|769.9|774.82|772.42|770.66|768.26|0
1652686800000|2022-05-16 07:40:00|772.52|770.12|771.54|769.14|772.85|770.45|769.67|767.27|0
1652687100000|2022-05-16 07:45:00|771.42|769.02|769.45|767.05|772.3|769.9|766.18|763.78|0
1652687400000|2022-05-16 07:50:00|769.67|767.27|772.63|770.23|773.07|770.67|767.6|765.2|0
1652687700000|2022-05-16 07:55:00|772.85|770.45|772.19|769.79|774.27|771.87|770.11|767.71|0
1652688000000|2022-05-16 08:00:00|771.86|769.46|769.45|767.05|772.41|770.01|767.92|765.52|0
1652688300000|2022-05-16 08:05:00|769.56|767.16|769.01|766.61|771.64|769.24|768.58|766.18|0
1652688600000|2022-05-16 08:10:00|769.13|766.73|765.96|763.56|769.13|766.73|765.96|763.56|0
1652688900000|2022-05-16 08:15:00|766.07|763.67|762.25|759.85|766.61|764.21|761.6|759.2|0
1652689200000|2022-05-16 08:20:00|761.82|759.42|760.73|758.33|762.8|760.4|760.4|758|0
1652689500000|2022-05-16 08:25:00|760.4|758|764.32|761.92|764.76|762.36|760.19|757.79|0
1652689800000|2022-05-16 08:30:00|764.21|761.81|762.68|760.28|765.52|763.12|761.06|758.66|0
1652690100000|2022-05-16 08:35:00|762.8|760.4|765.08|762.68|765.63|763.23|761.81|759.41|0
1652690400000|2022-05-16 08:40:00|764.86|762.46|764.21|761.81|766.94|764.54|763.34|760.94|0
1652690700000|2022-05-16 08:45:00|764.1|761.7|762.9|760.5|764.42|762.02|762.46|760.06|0
1652691000000|2022-05-16 08:50:00|762.79|760.39|759.53|757.13|763.33|760.93|759.42|757.02|0
1652691300000|2022-05-16 08:55:00|759.63|757.23|756.59|754.19|760.07|757.67|756.59|754.19|0
1652691600000|2022-05-16 09:00:00|757.03|754.63|756.27|753.87|757.68|755.28|755.72|753.32|0
1652691900000|2022-05-16 09:05:00|756.16|753.76|758.54|756.14|759.31|756.91|756.16|753.76|0
1652692200000|2022-05-16 09:10:00|758.66|756.26|758.44|756.04|759.2|756.8|757.24|754.84|0
1652692500000|2022-05-16 09:15:00|758.33|755.93|759.31|756.91|759.96|757.56|757.67|755.27|0
1652692800000|2022-05-16 09:20:00|758.98|756.58|762.02|759.62|762.46|760.06|758.76|756.36|0
1652693100000|2022-05-16 09:25:00|761.92|759.52|764.85|762.45|765.07|762.67|761.59|759.19|0
1652693400000|2022-05-16 09:30:00|765.07|762.67|762.89|760.49|765.07|762.67|762.35|759.95|0
1652693700000|2022-05-16 09:35:00|763.44|761.04|765.62|763.22|765.72|763.32|763|760.6|0
1652694000000|2022-05-16 09:40:00|765.84|763.44|765.5|763.1|766.38|763.98|764.09|761.69|0
1652694300000|2022-05-16 09:45:00|765.62|763.22|763.98|761.58|765.72|763.32|763.98|761.58|0
1652694600000|2022-05-16 09:50:00|764.09|761.69|766.05|763.65|766.16|763.76|763.76|761.36|0
1652694900000|2022-05-16 09:55:00|765.94|763.54|768.34|765.94|769.65|767.25|765.72|763.32|0
1652695200000|2022-05-16 10:00:00|767.68|765.28|765.06|762.66|767.9|765.5|765.06|762.66|0
1652695500000|2022-05-16 10:05:00|764.63|762.23|766.37|763.97|767.24|764.84|764.63|762.23|0
1652695800000|2022-05-16 10:10:00|766.27|763.87|764.41|762.01|767.14|764.74|764.41|762.01|0
1652696100000|2022-05-16 10:15:00|764.3|761.9|764.84|762.44|765.28|762.88|763.65|761.25|0
1652696400000|2022-05-16 10:20:00|764.62|762.22|766.59|764.19|767.14|764.74|764.62|762.22|0
1652696700000|2022-05-16 10:25:00|765.93|763.53|762.99|760.59|766.15|763.75|762.01|759.61|0
1652697000000|2022-05-16 10:30:00|763.43|761.03|765.49|763.09|766.8|764.4|763.43|761.03|0
1652697300000|2022-05-16 10:35:00|764.84|762.44|761.82|759.42|766.15|763.75|761.17|758.77|0
1652697600000|2022-05-16 10:40:00|762.26|759.86|763.13|760.73|763.79|761.39|761.39|758.99|0
1652697900000|2022-05-16 10:45:00|762.91|760.51|762.91|760.51|763.57|761.17|761.38|758.98|0
1652698200000|2022-05-16 10:50:00|763.02|760.62|765.53|763.13|765.75|763.35|762.69|760.29|0
1652698500000|2022-05-16 10:55:00|765.75|763.35|764.66|762.26|765.75|763.35|762.47|760.07|0
1652698800000|2022-05-16 11:00:00|764|761.6|764.22|761.82|764.87|762.47|762.91|760.51|0
1652699100000|2022-05-16 11:05:00|764.65|762.25|760.73|758.33|764.65|762.25|759.85|757.45|0
1652699400000|2022-05-16 11:10:00|760.94|758.54|761.6|759.2|762.03|759.63|760.07|757.67|0
1652699700000|2022-05-16 11:15:00|761.27|758.87|760.94|758.54|762.69|760.29|760.72|758.32|0
1652700000000|2022-05-16 11:20:00|760.84|758.44|760.29|757.89|763.34|760.94|759.42|757.02|0
1652700300000|2022-05-16 11:25:00|760.51|758.11|764|761.6|764.65|762.25|760.29|757.89|0
1652700600000|2022-05-16 11:30:00|763.78|761.38|765.96|763.56|766.18|763.78|763.34|760.94|0
1652700900000|2022-05-16 11:35:00|766.07|763.67|765.09|762.69|766.18|763.78|764.43|762.03|0
1652701200000|2022-05-16 11:40:00|765.2|762.8|763.34|760.94|765.3|762.9|763.12|760.72|0
1652701500000|2022-05-16 11:45:00|763.23|760.83|762.68|760.28|763.77|761.37|761.37|758.97|0
1652701800000|2022-05-16 11:50:00|762.9|760.5|761.05|758.65|763.77|761.37|759.85|757.45|0
1652702100000|2022-05-16 11:55:00|760.83|758.43|761.37|758.97|763.34|760.94|760.72|758.32|0
1652702400000|2022-05-16 12:00:00|760.93|758.53|761.81|759.41|763.55|761.15|758.54|756.14|0
1652702700000|2022-05-16 12:05:00|761.59|759.19|762.68|760.28|764.42|762.02|761.59|759.19|0
1652703000000|2022-05-16 12:10:00|762.9|760.5|758.97|756.57|763.45|761.05|758.54|756.14|0
1652703300000|2022-05-16 12:15:00|758.87|756.47|757.66|755.26|759.62|757.22|756.79|754.39|0
1652703600000|2022-05-16 12:20:00|757.23|754.83|753.75|751.35|757.45|755.05|753.75|751.35|0
1652703900000|2022-05-16 12:25:00|754.08|751.68|752.4|750|757.19|754.79|751.74|749.34|0
1652704200000|2022-05-16 12:30:00|752.18|749.78|747.41|745.01|754.58|752.18|746.96|744.56|0
1652704500000|2022-05-16 12:35:00|747.19|744.79|748.92|746.52|750.23|747.83|746.32|743.92|0
1652704800000|2022-05-16 12:40:00|748.82|746.42|752.4|750|752.83|750.43|748.82|746.42|0
1652705100000|2022-05-16 12:45:00|752.29|749.89|755.87|753.47|756.31|753.91|752.18|749.78|0
1652705400000|2022-05-16 12:50:00|755.99|753.59|755|752.6|756.09|753.69|754.35|751.95|0
1652705700000|2022-05-16 12:55:00|754.79|752.39|758.55|756.15|759.97|757.57|754.57|752.17|0
1652706000000|2022-05-16 13:00:00|758.33|755.93|756.81|754.41|759.42|757.02|756.81|754.41|0
1652706300000|2022-05-16 13:05:00|756.59|754.19|758.98|756.58|761.17|758.77|756.59|754.19|0
1652706600000|2022-05-16 13:10:00|759.2|756.8|760.95|758.55|762.69|760.29|758.77|756.37|0
1652706900000|2022-05-16 13:15:00|760.73|758.33|763.9|761.5|764|761.6|760.73|758.33|0
1652707200000|2022-05-16 13:20:00|764.44|762.04|765.53|763.13|769.47|767.07|764.44|762.04|0
1652707500000|2022-05-16 13:25:00|765.09|762.69|765.97|763.57|767.5|765.1|763.13|760.73|0
1652707800000|2022-05-16 13:30:00|764.99|762.59|767.28|764.88|770.56|768.16|758.11|755.71|0
1652708100000|2022-05-16 13:35:00|765.53|763.13|758.13|755.73|772.54|770.14|758.13|755.73|0
1652708400000|2022-05-16 13:40:00|757.48|755.08|769.14|766.74|771.11|768.71|755.06|752.66|0
1652708700000|2022-05-16 13:45:00|770.23|767.83|783.82|781.42|785.68|783.28|769.04|766.64|0
1652709000000|2022-05-16 13:50:00|783.26|780.86|775.13|772.73|787.01|784.61|772.94|770.54|0
1652709300000|2022-05-16 13:55:00|774.47|772.07|777.98|775.58|779.74|777.34|770.31|767.91|0
1652709600000|2022-05-16 14:00:00|777.32|774.92|779.96|777.56|786.56|784.16|775.57|773.17|0
1652709900000|2022-05-16 14:05:00|779.74|777.34|765.72|763.32|779.74|777.34|765.29|762.89|0
1652710200000|2022-05-16 14:10:00|765.84|763.44|766.49|764.09|768.46|766.06|758.64|756.24|0
1652710500000|2022-05-16 14:15:00|765.84|763.44|758.57|756.17|766.06|763.66|755.5|753.1|0
1652710800000|2022-05-16 14:20:00|758.13|755.73|755.68|753.28|758.36|755.96|752.29|749.89|0
1652711100000|2022-05-16 14:25:00|755.9|753.5|748.9|746.5|760.5|758.1|748.03|745.63|0
1652711400000|2022-05-16 14:30:00|748.58|746.18|762.48|760.08|764.46|762.06|748.25|745.85|0
1652711700000|2022-05-16 14:35:00|763.36|760.96|759.94|757.54|764.76|762.36|758.96|756.56|0
1652712000000|2022-05-16 14:40:00|760.38|757.98|761.91|759.51|767.95|765.55|760.16|757.76|0
1652712300000|2022-05-16 14:45:00|762.13|759.73|772.87|770.47|773.31|770.91|762.13|759.73|0
1652712600000|2022-05-16 14:50:00|772.98|770.58|773.75|771.35|775.85|773.45|770.22|767.82|0
1652712900000|2022-05-16 14:55:00|773.97|771.57|775.58|773.18|778.16|775.76|772.87|770.47|0
1652713200000|2022-05-16 15:00:00|777.57|775.17|775.13|772.73|780|777.6|773.81|771.41|0
1652713500000|2022-05-16 15:05:00|775.91|773.51|770.94|768.54|780.89|778.49|770.94|768.54|0
1652713800000|2022-05-16 15:10:00|772.48|770.08|772.7|770.3|774.47|772.07|769.17|766.77|0
1652714100000|2022-05-16 15:15:00|773.14|770.74|768.9|766.5|773.58|771.18|764.98|762.58|0
1652714400000|2022-05-16 15:20:00|769.45|767.05|770.88|768.48|774.19|771.79|769.01|766.61|0
1652714700000|2022-05-16 15:25:00|770.99|768.59|771.1|768.7|774.41|772.01|770.22|767.82|0
1652715000000|2022-05-16 15:30:00|771.76|769.36|768.24|765.84|776.61|774.21|768.24|765.84|0
1652715300000|2022-05-16 15:35:00|766.7|764.3|765.6|763.2|778.82|776.42|764.28|761.88|0
1652715600000|2022-05-16 15:40:00|765.38|762.98|759.24|756.84|771.76|769.36|759.24|756.84|0
1652715900000|2022-05-16 15:45:00|759.45|757.05|756.61|754.21|761.65|759.25|756.61|754.21|0
1652716200000|2022-05-16 15:50:00|756.83|754.43|751.45|749.05|760.42|758.02|751.02|748.62|0
1652716500000|2022-05-16 15:55:00|751.02|748.62|751.24|748.84|752.98|750.58|749.05|746.65|0
1652716800000|2022-05-16 16:00:00|750.58|748.18|749.49|747.09|752.66|750.26|746|743.6|0
1652717100000|2022-05-16 16:05:00|750.36|747.96|755.06|752.66|758.23|755.83|750.26|747.86|0
1652717400000|2022-05-16 16:10:00|755.38|752.98|758.89|756.49|759.32|756.92|754.73|752.33|0
1652717700000|2022-05-16 16:15:00|757.79|755.39|760.55|758.15|763.27|760.87|757.57|755.17|0
1652718000000|2022-05-16 16:20:00|760.89|758.49|763.08|760.68|764.73|762.33|759.8|757.4|0
1652718300000|2022-05-16 16:25:00|762.86|760.46|761.11|758.71|765.27|762.87|759.69|757.29|0
1652718600000|2022-05-16 16:30:00|762.2|759.8|760.01|757.61|763.74|761.34|757.83|755.43|0
1652718900000|2022-05-16 16:35:00|758.92|756.52|765.71|763.31|766.15|763.75|755.21|752.81|0
1652719200000|2022-05-16 16:40:00|765.93|763.53|767.84|765.44|768.71|766.31|764.39|761.99|0
1652719500000|2022-05-16 16:45:00|768.06|765.66|760.83|758.43|769.37|766.97|760.83|758.43|0
1652719800000|2022-05-16 16:50:00|760.39|757.99|767.62|765.22|768.49|766.09|759.96|757.56|0
1652720100000|2022-05-16 16:55:00|768.27|765.87|766.08|763.68|769.59|767.19|765.2|762.8|0
1652720400000|2022-05-16 17:00:00|767.4|765|763.67|761.27|770.25|767.85|763.67|761.27|0
1652720700000|2022-05-16 17:05:00|764.33|761.93|758.42|756.02|765.86|763.46|758.21|755.81|0
1652721000000|2022-05-16 17:10:00|758.86|756.46|753.65|751.25|760.17|757.77|751.89|749.49|0
1652721300000|2022-05-16 17:15:00|753.21|750.81|760.63|758.23|761.07|758.67|752.56|750.16|0
1652721600000|2022-05-16 17:20:00|760.2|757.8|751.25|748.85|761.07|758.67|747.99|745.59|0
1652721900000|2022-05-16 17:25:00|750.82|748.42|745.17|742.77|752.34|749.94|744.52|742.12|0
1652722200000|2022-05-16 17:30:00|745.6|743.2|743.43|741.03|745.6|743.2|742.13|739.73|0
1652722500000|2022-05-16 17:35:00|743.87|741.47|744.38|741.98|746.58|744.18|742.35|739.95|0
1652722800000|2022-05-16 17:40:00|744.6|742.2|743.3|740.9|750.03|747.63|740.27|737.87|0
1652723100000|2022-05-16 17:45:00|742.86|740.46|747.86|745.46|748.51|746.11|742.86|740.46|0
1652723400000|2022-05-16 17:50:00|747.42|745.02|747.64|745.24|748.51|746.11|744.6|742.2|0
1652723700000|2022-05-16 17:55:00|747.2|744.8|746.55|744.15|748.84|746.44|744.6|742.2|0
1652724000000|2022-05-16 18:00:00|746.12|743.72|744.16|741.76|750.9|748.5|743.73|741.33|0
1652724300000|2022-05-16 18:05:00|743.94|741.54|739.61|737.21|743.94|741.54|738.1|735.7|0
1652724600000|2022-05-16 18:10:00|739.39|736.99|742.97|740.57|744.92|742.52|739.39|736.99|0
1652724900000|2022-05-16 18:15:00|742.64|740.24|742.86|740.46|745.24|742.84|739.83|737.43|0
1652725200000|2022-05-16 18:20:00|742.64|740.24|739.66|737.26|743.72|741.32|738.74|736.34|0
1652725500000|2022-05-16 18:25:00|739.23|736.83|734.3|731.9|740.74|738.34|734.3|731.9|0
1652725800000|2022-05-16 18:30:00|734.08|731.68|733.44|731.04|734.73|732.33|731.07|728.67|0
1652726100000|2022-05-16 18:35:00|733.65|731.25|734.59|732.19|737.39|734.99|733.44|731.04|0
1652726400000|2022-05-16 18:40:00|733.73|731.33|736.96|734.56|737.61|735.21|731.58|729.18|0
1652726700000|2022-05-16 18:45:00|736.74|734.34|741.49|739.09|741.92|739.52|735.23|732.83|0
1652727000000|2022-05-16 18:50:00|741.71|739.31|741.06|738.66|744.52|742.12|737.82|735.42|0
1652727300000|2022-05-16 18:55:00|741.49|739.09|738.68|736.28|741.92|739.52|737.17|734.77|0
1652727600000|2022-05-16 19:00:00|738.47|736.07|738.03|735.63|741.7|739.3|737.39|734.99|0
1652727900000|2022-05-16 19:05:00|738.25|735.85|742.13|739.73|742.35|739.95|735.66|733.26|0
1652728200000|2022-05-16 19:10:00|743.22|740.82|751.91|749.03|753.21|750.33|743|740.6|0
1652728500000|2022-05-16 19:15:00|752.56|749.68|752.78|749.9|756.15|753.27|748.87|745.99|0
1652728800000|2022-05-16 19:20:00|753.65|750.77|756.91|754.03|759.74|756.86|753.22|750.34|0
1652729100000|2022-05-16 19:25:00|757.13|754.25|756.91|754.03|758.65|755.77|754.85|751.97|0
1652729400000|2022-05-16 19:30:00|757.67|754.79|762.13|759.25|762.57|759.69|754.73|751.85|0
1652729700000|2022-05-16 19:35:00|762.78|759.9|761.48|758.6|765.62|762.74|759.73|756.85|0
1652730000000|2022-05-16 19:40:00|761.15|758.27|765.84|762.96|766.49|763.61|759.3|756.42|0
1652730300000|2022-05-16 19:45:00|766.27|763.39|766.39|763.51|768.79|765.91|764.2|761.32|0
1652730600000|2022-05-16 19:50:00|763.32|760.44|762.88|760|764.2|761.32|756.99|754.11|0
1652730900000|2022-05-16 19:55:00|762.01|759.13|762.23|759.35|770.77|767.89|761.36|758.48|0
1652731200000|2022-05-16 20:00:00|762.67|759.79|764.63|761.75|766.82|763.94|762.23|759.35|0
1652731500000|2022-05-16 20:05:00|765.07|762.19|766.69|764.29|767.46|765.06|764.39|761.53|0
1652731800000|2022-05-16 20:10:00|766.36|763.96|765.05|762.65|766.36|763.96|763.73|761.33|0
1652732100000|2022-05-16 20:15:00|765.25|762.45|766.34|763.54|766.56|763.76|765.03|762.23|0
1652732400000|2022-05-16 20:20:00|766.56|763.76|768.09|765.29|768.09|765.29|766.34|763.54|0
1652732700000|2022-05-16 20:25:00|767.65|764.85|767.43|764.63|768.09|765.29|766.89|764.09|0
1652733000000|2022-05-16 20:30:00|767.21|764.41|767.65|764.85|767.87|765.07|766.67|763.87|0
1652733300000|2022-05-16 20:35:00|767.43|764.63|766.62|763.82|767.65|764.85|766.3|763.5|0
1652733600000|2022-05-16 20:40:00|766.84|764.04|766.84|764.04|767.28|764.48|766.18|763.38|0
1652733900000|2022-05-16 20:45:00|766.62|763.82|766.84|764.04|766.84|764.04|766.62|763.82|0
1652734200000|2022-05-16 20:50:00|766.62|763.82|766.84|764.04|766.84|764.04|766.62|763.82|0
1652734500000|2022-05-16 20:55:00|766.62|763.82|766.95|764.15|766.95|764.15|766.4|763.6|0
1652734800000|2022-05-16 21:00:00|766.9|764.1|767.25|764.45|767.38|764.58|766.9|764.1|0
1652735100000|2022-05-16 21:05:00|767.16|764.36|767.19|764.39|767.25|764.45|767.12|764.32|0
1652735400000|2022-05-16 21:10:00|766.83|764.03|766.48|763.68|766.9|764.1|766.45|763.65|0
1652735700000|2022-05-16 21:15:00|766.67|763.87|767.06|764.26|767.06|764.26|766.41|763.61|0
1652736000000|2022-05-16 21:20:00|766.96|764.16|766.61|763.81|766.96|764.16|766.61|763.81|0
1652736300000|2022-05-16 21:25:00|766.92|764.12|766.9|764.1|766.99|764.19|766.83|764.03|0
1652736600000|2022-05-16 21:30:00|767.05|764.25|768.23|765.43|768.33|765.53|767.05|764.25|0
1652736900000|2022-05-16 21:35:00|768.11|765.31|767.79|764.99|768.11|765.31|767.5|764.7|0
1652737200000|2022-05-16 21:40:00|767.82|765.02|767.88|765.08|767.88|765.08|767.79|764.99|0
1652737500000|2022-05-16 21:45:00|767.84|765.04|767.34|764.54|767.84|765.04|767.18|764.38|0
1652737800000|2022-05-16 21:50:00|767.31|764.51|767.63|764.83|767.63|764.83|767.11|764.31|0
1652738100000|2022-05-16 21:55:00|767.5|764.7|767.37|764.57|767.5|764.7|767.11|764.31|0
1652738400000|2022-05-16 22:00:00|766.28|763.48|763.53|760.73|766.39|763.59|763.31|760.51|0
1652738700000|2022-05-16 22:05:00|763.43|760.63|764.41|761.61|765.51|762.71|763.31|760.51|0
1652739000000|2022-05-16 22:10:00|763.75|760.95|763.75|760.95|763.75|760.95|763.31|760.51|0
1652739300000|2022-05-16 22:15:00|763.53|760.73|762.55|759.75|763.53|760.73|761.99|759.19|0
1652739600000|2022-05-16 22:20:00|762.43|759.63|763.42|760.62|763.75|760.95|762.21|759.41|0
1652739900000|2022-05-16 22:25:00|763.31|760.51|762.55|759.75|763.31|760.51|761.99|759.19|0
1652740200000|2022-05-16 22:30:00|762.65|759.85|761.55|758.75|762.76|759.96|761.55|758.75|0
1652740500000|2022-05-16 22:35:00|761.77|758.97|760.89|758.09|761.77|758.97|760.89|758.09|0
1652740800000|2022-05-16 22:40:00|760.68|757.88|761.33|758.53|761.55|758.75|760.68|757.88|0
1652741100000|2022-05-16 22:45:00|761.55|758.75|762.21|759.41|762.65|759.85|761.55|758.75|0
1652741400000|2022-05-16 22:50:00|762.1|759.3|761.77|758.97|762.65|759.85|761.77|758.97|0
1652741700000|2022-05-16 22:55:00|761.55|758.75|761.99|759.19|762.43|759.63|761.33|758.53|0
1652742000000|2022-05-16 23:00:00|761.55|758.75|761.55|758.75|761.77|758.97|761.11|758.31|0
1652742300000|2022-05-16 23:05:00|761.44|758.64|761.33|758.53|761.77|758.97|760.89|758.09|0
1652742600000|2022-05-16 23:10:00|761.11|758.31|760.89|758.09|761.33|758.53|760.89|758.09|0
1652742900000|2022-05-16 23:15:00|760.78|757.98|761.11|758.31|761.11|758.31|760.45|757.65|0
1652743200000|2022-05-16 23:20:00|760.89|758.09|761.11|758.31|761.11|758.31|760.67|757.87|0
1652743500000|2022-05-16 23:25:00|760.89|758.09|762.64|759.84|762.64|759.84|760.89|758.09|0
1652743800000|2022-05-16 23:30:00|762.86|760.06|763.3|760.5|764.73|761.93|762.86|760.06|0
1652744100000|2022-05-16 23:35:00|763.41|760.61|763.96|761.16|764.18|761.38|762.86|760.06|0
1652744400000|2022-05-16 23:40:00|764.17|761.37|763.73|760.93|764.39|761.59|763.3|760.5|0
1652744700000|2022-05-16 23:45:00|763.52|760.72|760.01|757.21|763.52|760.72|760.01|757.21|0
1652745000000|2022-05-16 23:50:00|759.79|756.99|760.88|758.08|760.88|758.08|759.35|756.55|0
1652745300000|2022-05-16 23:55:00|760.78|757.98|759.57|756.77|760.88|758.08|759.24|756.44|0
1652745600000|2022-05-17 00:00:00|759.35|756.55|762.41|759.61|763.63|760.83|759.35|756.55|0
1652745900000|2022-05-17 00:05:00|762.53|759.73|762.41|759.61|763.29|760.49|761.98|759.18|0
1652746200000|2022-05-17 00:10:00|762.63|759.83|763.18|760.38|763.73|760.93|761.97|759.17|0
1652746500000|2022-05-17 00:15:00|763.29|760.49|758.03|755.23|763.73|760.93|758.03|755.23|0
1652746800000|2022-05-17 00:20:00|757.81|755.01|752.13|749.33|757.81|755.01|750.82|748.02|0
1652747100000|2022-05-17 00:25:00|752.34|749.54|751.25|748.45|752.78|749.98|750.82|748.02|0
1652747400000|2022-05-17 00:30:00|751.03|748.23|755.4|752.6|755.4|752.6|751.03|748.23|0
1652747700000|2022-05-17 00:35:00|755.62|752.82|755.18|752.38|756.27|753.47|754.53|751.73|0
1652748000000|2022-05-17 00:40:00|755.4|752.6|754.74|751.94|756.06|753.26|754.52|751.72|0
1652748300000|2022-05-17 00:45:00|754.96|752.16|755.4|752.6|755.51|752.71|753.87|751.07|0
1652748600000|2022-05-17 00:50:00|754.96|752.16|754.3|751.5|755.4|752.6|753.87|751.07|0
1652748900000|2022-05-17 00:55:00|754.42|751.62|755.83|753.03|756.49|753.69|754.08|751.28|0
1652749200000|2022-05-17 01:00:00|755.73|752.93|757.8|755|757.8|755|755.18|752.38|0
1652749500000|2022-05-17 01:05:00|757.58|754.78|756.49|753.69|757.58|754.78|756.49|753.69|0
1652749800000|2022-05-17 01:10:00|756.71|753.91|755.83|753.03|756.92|754.12|755.17|752.37|0
1652750100000|2022-05-17 01:15:00|756.05|753.25|756.38|753.58|757.36|754.56|755.61|752.81|0
1652750400000|2022-05-17 01:20:00|756.6|753.8|754.95|752.15|756.7|753.9|752.55|749.75|0
1652750700000|2022-05-17 01:25:00|754.85|752.05|754.08|751.28|754.95|752.15|752.99|750.19|0
1652751000000|2022-05-17 01:30:00|753.97|751.17|754.08|751.28|756.26|753.46|752.55|749.75|0
1652751300000|2022-05-17 01:35:00|753.86|751.06|747.53|744.73|753.86|751.06|747.31|744.51|0
1652751600000|2022-05-17 01:40:00|747.75|744.95|750.04|747.24|750.7|747.9|747.75|744.95|0
1652751900000|2022-05-17 01:45:00|749.71|746.91|747.75|744.95|749.71|746.91|747.75|744.95|0
1652752200000|2022-05-17 01:50:00|747.64|744.84|746.66|743.86|748.62|745.82|746.01|743.21|0
1652752500000|2022-05-17 01:55:00|746.44|743.64|746.66|743.86|747.09|744.29|745.57|742.77|0
1652752800000|2022-05-17 02:00:00|746.44|743.64|747.75|744.95|748.62|745.82|746.34|743.54|0
1652753100000|2022-05-17 02:05:00|747.96|745.16|747.96|745.16|748.62|745.82|747.09|744.29|0
1652753400000|2022-05-17 02:10:00|747.86|745.06|748.61|745.81|749.05|746.25|747.53|744.73|0
1652753700000|2022-05-17 02:15:00|749.05|746.25|751.23|748.43|751.45|748.65|748.73|745.93|0
1652754000000|2022-05-17 02:20:00|751.45|748.65|753.41|750.61|753.63|750.83|751.01|748.21|0
1652754300000|2022-05-17 02:25:00|753.19|750.39|754.18|751.38|754.94|752.14|752.54|749.74|0
1652754600000|2022-05-17 02:30:00|753.96|751.16|754.72|751.92|755.38|752.58|753.41|750.61|0
1652754900000|2022-05-17 02:35:00|754.5|751.7|754.28|751.48|755.16|752.36|753.85|751.05|0
1652755200000|2022-05-17 02:40:00|754.5|751.7|752.97|750.17|754.72|751.92|752.54|749.74|0
1652755500000|2022-05-17 02:45:00|753.09|750.29|752.97|750.17|754.28|751.48|752.54|749.74|0
1652755800000|2022-05-17 02:50:00|753.19|750.39|756.03|753.23|756.25|753.45|753.19|750.39|0
1652756100000|2022-05-17 02:55:00|755.81|753.01|754.72|751.92|756.03|753.23|754.72|751.92|0
1652756400000|2022-05-17 03:00:00|754.28|751.48|753.74|750.94|755.37|752.57|753.62|750.82|0
1652756700000|2022-05-17 03:05:00|753.84|751.04|753.3|750.5|754.06|751.26|753.08|750.28|0
1652757000000|2022-05-17 03:10:00|753.19|750.39|753.19|750.39|754.17|751.37|752.53|749.73|0
1652757300000|2022-05-17 03:15:00|752.97|750.17|754.17|751.37|754.28|751.48|752.97|750.17|0
1652757600000|2022-05-17 03:20:00|754.06|751.26|753.3|750.5|754.5|751.7|752.53|749.73|0
1652757900000|2022-05-17 03:25:00|753.18|750.38|751.44|748.64|753.4|750.6|751.44|748.64|0
1652758200000|2022-05-17 03:30:00|751.22|748.42|751.77|748.97|752.53|749.73|751.22|748.42|0
1652758500000|2022-05-17 03:35:00|751.87|749.07|751.43|748.63|752.31|749.51|751.22|748.42|0
1652758800000|2022-05-17 03:40:00|751.65|748.85|751|748.2|751.87|749.07|750.78|747.98|0
1652759100000|2022-05-17 03:45:00|750.78|747.98|750.56|747.76|751.21|748.41|750.45|747.65|0
1652759400000|2022-05-17 03:50:00|750.34|747.54|751.65|748.85|751.65|748.85|750.34|747.54|0
1652759700000|2022-05-17 03:55:00|751.43|748.63|752.09|749.29|752.52|749.72|751.21|748.41|0
1652760000000|2022-05-17 04:00:00|751.65|748.85|751.65|748.85|752.3|749.5|751.21|748.41|0
1652760300000|2022-05-17 04:05:00|751.43|748.63|750.34|747.54|751.65|748.85|750.34|747.54|0
1652760600000|2022-05-17 04:10:00|750.77|747.97|749.68|746.88|751.11|748.31|749.14|746.34|0
1652760900000|2022-05-17 04:15:00|749.9|747.1|748.81|746.01|750.12|747.32|748.81|746.01|0
1652761200000|2022-05-17 04:20:00|748.59|745.79|749.03|746.23|749.46|746.66|748.37|745.57|0
1652761500000|2022-05-17 04:25:00|749.14|746.34|750.77|747.97|750.77|747.97|749.03|746.23|0
1652761800000|2022-05-17 04:30:00|750.99|748.19|750.45|747.65|751.42|748.62|749.46|746.66|0
1652762100000|2022-05-17 04:35:00|750.33|747.53|749.46|746.66|750.33|747.53|749.24|746.44|0
1652762400000|2022-05-17 04:40:00|749.24|746.44|748.37|745.57|750.01|747.21|747.93|745.13|0
1652762700000|2022-05-17 04:45:00|747.93|745.13|748.8|746|749.68|746.88|747.93|745.13|0
1652763000000|2022-05-17 04:50:00|748.59|745.79|749.89|747.09|749.89|747.09|748.59|745.79|0
1652763300000|2022-05-17 04:55:00|749.79|746.99|749.24|746.44|750.33|747.53|748.58|745.78|0
1652763600000|2022-05-17 05:00:00|749.35|746.55|749.02|746.22|750.11|747.31|747.93|745.13|0
1652763900000|2022-05-17 05:05:00|748.8|746|747.93|745.13|749.45|746.65|747.71|744.91|0
1652764200000|2022-05-17 05:10:00|747.71|744.91|748.8|746|748.8|746|747.17|744.37|0
1652764500000|2022-05-17 05:15:00|749.02|746.22|748.36|745.56|749.02|746.22|748.15|745.35|0
1652764800000|2022-05-17 05:20:00|748.58|745.78|748.58|745.78|749.35|746.55|748.14|745.34|0
1652765100000|2022-05-17 05:25:00|748.36|745.56|748.8|746|748.8|746|747.71|744.91|0
1652765400000|2022-05-17 05:30:00|748.58|745.78|749.67|746.87|749.67|746.87|748.14|745.34|0
1652765700000|2022-05-17 05:35:00|750.1|747.3|749.88|747.08|750.54|747.74|748.8|746|0
1652766000000|2022-05-17 05:40:00|750|747.2|748.79|745.99|750.54|747.74|748.79|745.99|0
1652766300000|2022-05-17 05:45:00|749.01|746.21|744|741.2|749.01|746.21|743.68|740.88|0
1652766600000|2022-05-17 05:50:00|743.9|741.1|745.2|742.4|745.74|742.94|743.9|741.1|0
1652766900000|2022-05-17 05:55:00|745.09|742.29|744.87|742.07|745.53|742.73|743.9|741.1|0
1652767200000|2022-05-17 06:00:00|745.09|742.29|744.87|742.07|745.96|743.16|743.78|740.98|0
1652767500000|2022-05-17 06:05:00|744.65|741.85|744.87|742.07|746.18|743.38|744.43|741.63|0
1652767800000|2022-05-17 06:10:00|744.98|742.18|745.52|742.72|745.52|742.72|743.35|740.55|0
1652768100000|2022-05-17 06:15:00|745.3|742.5|746.61|743.81|747.04|744.24|744.87|742.07|0
1652768400000|2022-05-17 06:20:00|746.83|744.03|746.17|743.37|747.04|744.24|745.52|742.72|0
1652768700000|2022-05-17 06:25:00|746.29|743.49|746.61|743.81|746.83|744.03|745.74|742.94|0
1652769000000|2022-05-17 06:30:00|746.5|743.7|746.17|743.37|746.72|743.92|745.3|742.5|0
1652769300000|2022-05-17 06:35:00|746.28|743.48|744.21|741.41|747.7|744.9|743.78|740.98|0
1652769600000|2022-05-17 06:40:00|744.32|741.52|744.21|741.41|745.3|742.5|743.99|741.19|0
1652769900000|2022-05-17 06:45:00|744.43|741.63|743.67|740.87|744.65|741.85|743.34|740.54|0
1652770200000|2022-05-17 06:50:00|743.77|740.97|743.34|740.54|744.21|741.41|743.34|740.54|0
1652770500000|2022-05-17 06:55:00|743.56|740.76|741.93|739.13|743.56|740.76|741.82|739.02|0
1652770800000|2022-05-17 07:00:00|741.82|739.02|739.54|736.74|744.86|742.06|739.21|736.41|0
1652771100000|2022-05-17 07:05:00|739.23|736.83|742.27|739.87|742.27|739.87|739.23|736.83|0
1652771400000|2022-05-17 07:10:00|742.48|740.08|745.31|742.91|745.53|743.13|742.48|740.08|0
1652771700000|2022-05-17 07:15:00|745.53|743.13|743.57|741.17|745.53|743.13|742.92|740.52|0
1652772000000|2022-05-17 07:20:00|743.79|741.39|740.42|738.02|745.09|742.69|740.42|738.02|0
1652772300000|2022-05-17 07:25:00|741.07|738.67|740.86|738.46|741.83|739.43|739.99|737.59|0
1652772600000|2022-05-17 07:30:00|740.96|738.56|736.62|734.22|741.39|738.99|735.97|733.57|0
1652772900000|2022-05-17 07:35:00|736.95|734.55|731.97|729.57|737.38|734.98|731.86|729.46|0
1652773200000|2022-05-17 07:40:00|732.19|729.79|731.86|729.46|733.7|731.3|730.78|728.38|0
1652773500000|2022-05-17 07:45:00|731.76|729.36|732.83|730.43|733.15|730.75|730.13|727.73|0
1652773800000|2022-05-17 07:50:00|732.62|730.22|733.37|730.97|733.59|731.19|731.54|729.14|0
1652774100000|2022-05-17 07:55:00|733.15|730.75|733.27|730.87|735.1|732.7|733.15|730.75|0
1652774400000|2022-05-17 08:00:00|733.37|730.97|729.81|727.41|733.37|730.97|729.38|726.98|0
1652774700000|2022-05-17 08:05:00|729.91|727.51|723.88|721.48|730.02|727.62|722.58|720.18|0
1652775000000|2022-05-17 08:10:00|724.09|721.69|722.48|720.08|725.38|722.98|722.05|719.65|0
1652775300000|2022-05-17 08:15:00|722.37|719.97|719.47|717.07|722.8|720.4|718.72|716.32|0
1652775600000|2022-05-17 08:20:00|719.57|717.17|719.57|717.17|719.57|717.17|717|714.6|0
1652775900000|2022-05-17 08:25:00|719.36|716.96|716.04|713.64|719.36|716.96|715.28|712.88|0
1652776200000|2022-05-17 08:30:00|715.71|713.31|716.07|713.67|717.56|715.16|714.94|712.54|0
1652776500000|2022-05-17 08:35:00|716.18|713.78|707.52|705.12|716.28|713.88|706.24|703.84|0
1652776800000|2022-05-17 08:40:00|707.3|704.9|707.73|705.33|708.8|706.4|707.3|704.9|0
1652777100000|2022-05-17 08:45:00|707.52|705.12|707.84|705.44|707.94|705.54|705.49|703.09|0
1652777400000|2022-05-17 08:50:00|708.15|705.75|709.12|706.72|711.57|709.17|708.15|705.75|0
1652777700000|2022-05-17 08:55:00|709.22|706.82|712.32|709.92|712.64|710.24|709.22|706.82|0
1652778000000|2022-05-17 09:00:00|712.21|709.81|709.97|707.57|713.28|710.88|709.86|707.46|0
1652778300000|2022-05-17 09:05:00|709.76|707.36|709.86|707.46|710.5|708.1|709|706.6|0
1652778600000|2022-05-17 09:10:00|709.97|707.57|709.64|707.24|710.5|708.1|708.36|705.96|0
1652778900000|2022-05-17 09:15:00|710.07|707.67|710.5|708.1|711.35|708.95|709.22|706.82|0
1652779200000|2022-05-17 09:20:00|710.28|707.88|709.64|707.24|710.5|708.1|708.79|706.39|0
1652779500000|2022-05-17 09:25:00|709.86|707.46|708.15|705.75|710.07|707.67|707.72|705.32|0
1652779800000|2022-05-17 09:30:00|708.36|705.96|706.01|703.61|709.32|706.92|705.16|702.76|0
1652780100000|2022-05-17 09:35:00|706.44|704.04|703.67|701.27|706.44|704.04|703.14|700.74|0
1652780400000|2022-05-17 09:40:00|703.46|701.06|705.37|702.97|705.58|703.18|703.03|700.63|0
1652780700000|2022-05-17 09:45:00|706.24|703.84|705.81|703.41|706.45|704.05|705.18|702.78|0
1652781000000|2022-05-17 09:50:00|705.6|703.2|703.27|700.87|706.03|703.63|703.16|700.76|0
1652781300000|2022-05-17 09:55:00|703.48|701.08|700.99|698.59|703.48|701.08|699.87|697.47|0
1652781600000|2022-05-17 10:00:00|700.78|698.38|696.75|694.35|700.99|698.59|695.27|692.87|0
1652781900000|2022-05-17 10:05:00|696.54|694.14|698.02|695.62|699.29|696.89|696.22|693.82|0
1652782200000|2022-05-17 10:10:00|698.23|695.83|699.99|697.59|701.16|698.76|697.38|694.98|0
1652782500000|2022-05-17 10:15:00|700.2|697.8|700.84|698.44|701.37|698.97|700.1|697.7|0
1652782800000|2022-05-17 10:20:00|700.74|698.34|702.96|700.56|702.96|700.56|700.74|698.34|0
1652783100000|2022-05-17 10:25:00|702.75|700.35|702.96|700.56|702.96|700.56|701.26|698.86|0
1652783400000|2022-05-17 10:30:00|702.75|700.35|702.86|700.46|703.17|700.77|701.26|698.86|0
1652783700000|2022-05-17 10:35:00|702.75|700.35|704.66|702.26|705.19|702.79|702.32|699.92|0
1652784000000|2022-05-17 10:40:00|704.56|702.16|704.98|702.58|705.3|702.9|703.81|701.41|0
1652784300000|2022-05-17 10:45:00|705.08|702.68|703.1|700.7|705.44|703.04|702.89|700.49|0
1652784600000|2022-05-17 10:50:00|703.53|701.13|704.8|702.4|704.8|702.4|702.79|700.39|0
1652784900000|2022-05-17 10:55:00|704.7|702.3|705.44|703.04|705.65|703.25|704.16|701.76|0
1652785200000|2022-05-17 11:00:00|706.29|703.89|708.77|706.37|709.48|707.08|706.07|703.67|0
1652785500000|2022-05-17 11:05:00|708.56|706.16|707.91|705.51|709.62|707.22|706.64|704.24|0
1652785800000|2022-05-17 11:10:00|707.7|705.3|707.91|705.51|708.55|706.15|705.36|702.96|0
1652786100000|2022-05-17 11:15:00|708.02|705.62|705.36|702.96|708.45|706.05|704.93|702.53|0
1652786400000|2022-05-17 11:20:00|705.14|702.74|703.01|700.61|705.25|702.85|702.38|699.98|0
1652786700000|2022-05-17 11:25:00|702.8|700.4|701.85|699.45|703.44|701.04|701.1|698.7|0
1652787000000|2022-05-17 11:30:00|701.95|699.55|703.86|701.46|704.5|702.1|701.95|699.55|0
1652787300000|2022-05-17 11:35:00|704.08|701.68|705.78|703.38|706.63|704.23|703.65|701.25|0
1652787600000|2022-05-17 11:40:00|705.99|703.59|708.33|705.93|709.19|706.79|705.99|703.59|0
1652787900000|2022-05-17 11:45:00|708.55|706.15|707.8|705.4|708.97|706.57|707.48|705.08|0
1652788200000|2022-05-17 11:50:00|707.69|705.29|709.18|706.78|709.61|707.21|707.69|705.29|0
1652788500000|2022-05-17 11:55:00|708.76|706.36|710.68|708.28|711.11|708.71|708.12|705.72|0
1652788800000|2022-05-17 12:00:00|710.89|708.49|709.18|706.78|711.75|709.35|708.54|706.14|0
1652789100000|2022-05-17 12:05:00|708.97|706.57|710.68|708.28|710.89|708.49|707.48|705.08|0
1652789400000|2022-05-17 12:10:00|710.57|708.17|712.38|709.98|712.6|710.2|710.57|708.17|0
1652789700000|2022-05-17 12:15:00|712.28|709.88|711.31|708.91|712.81|710.41|710.89|708.49|0
1652790000000|2022-05-17 12:20:00|711.1|708.7|711.53|709.13|713.02|710.62|710.67|708.27|0
1652790300000|2022-05-17 12:25:00|711.21|708.81|711.95|709.55|715.16|712.76|711|708.6|0
1652790600000|2022-05-17 12:30:00|712.17|709.77|712.59|710.19|717.95|715.55|709.39|706.99|0
1652790900000|2022-05-17 12:35:00|712.81|710.41|714.3|711.9|714.95|712.55|711.31|708.91|0
1652791200000|2022-05-17 12:40:00|713.88|711.48|713.13|710.73|716.56|714.16|712.81|710.41|0
1652791500000|2022-05-17 12:45:00|713.23|710.83|711.52|709.12|713.23|710.83|707.89|705.49|0
1652791800000|2022-05-17 12:50:00|711.63|709.23|713.02|710.62|714.94|712.54|711.52|709.12|0
1652792100000|2022-05-17 12:55:00|712.8|710.4|708.86|706.46|713.66|711.26|707.04|704.64|0
1652792400000|2022-05-17 13:00:00|708.32|705.92|704.91|702.51|709.38|706.98|704.91|702.51|0
1652792700000|2022-05-17 13:05:00|705.12|702.72|706.4|704|708.74|706.34|704.91|702.51|0
1652793000000|2022-05-17 13:10:00|706.61|704.21|707.04|704.64|707.68|705.28|705.12|702.72|0
1652793300000|2022-05-17 13:15:00|706.93|704.53|707.46|705.06|708.95|706.55|704.17|701.77|0
1652793600000|2022-05-17 13:20:00|707.25|704.85|707.57|705.17|708.53|706.13|706.61|704.21|0
1652793900000|2022-05-17 13:25:00|707.25|704.85|705.97|703.57|708.1|705.7|705.75|703.35|0
1652794200000|2022-05-17 13:30:00|706.18|703.78|710.02|707.62|714.51|712.11|705.75|703.35|0
1652794500000|2022-05-17 13:35:00|710.23|707.83|715.15|712.75|717.51|715.11|710.23|707.83|0
1652794800000|2022-05-17 13:40:00|712.91|710.51|713.43|711.03|716.65|714.25|709.38|706.98|0
1652795100000|2022-05-17 13:45:00|712.58|710.18|720.51|718.11|720.51|718.11|710.55|708.15|0
1652795400000|2022-05-17 13:50:00|720.29|717.89|722.44|720.04|722.65|720.25|714.93|712.53|0
1652795700000|2022-05-17 13:55:00|722.22|719.82|717.5|715.1|724.59|722.19|717.29|714.89|0
1652796000000|2022-05-17 14:00:00|717.07|714.67|711.51|709.11|717.07|714.67|709.58|707.18|0
1652796300000|2022-05-17 14:05:00|711.08|708.68|720.07|717.67|720.72|718.32|710.23|707.83|0
1652796600000|2022-05-17 14:10:00|719.86|717.46|718.36|715.96|722.65|720.25|717.82|715.42|0
1652796900000|2022-05-17 14:15:00|717.93|715.53|714.07|711.67|719.43|717.03|713.64|711.24|0
1652797200000|2022-05-17 14:20:00|713.85|711.45|716.85|714.45|719.2|716.8|713|710.6|0
1652797500000|2022-05-17 14:25:00|716.2|713.8|726.72|724.32|726.93|724.53|714.71|712.31|0
1652797800000|2022-05-17 14:30:00|726.07|723.67|725.35|722.95|726.93|724.53|722.42|720.02|0
1652798100000|2022-05-17 14:35:00|725.13|722.73|730.51|728.11|731.59|729.19|725.13|722.73|0
1652798400000|2022-05-17 14:40:00|730.73|728.33|735.26|732.86|736.13|733.73|730.73|728.33|0
1652798700000|2022-05-17 14:45:00|735.48|733.08|735.69|733.29|740.45|738.05|734.29|731.89|0
1652799000000|2022-05-17 14:50:00|735.48|733.08|735.04|732.64|738.07|735.67|733.75|731.35|0
1652799300000|2022-05-17 14:55:00|735.69|733.29|730.29|727.89|735.69|733.29|730.29|727.89|0
1652799600000|2022-05-17 15:00:00|730.08|727.68|725.34|722.94|731.37|728.97|725.13|722.73|0
1652799900000|2022-05-17 15:05:00|725.56|723.16|726.42|724.02|728.35|725.95|724.48|722.08|0
1652800200000|2022-05-17 15:10:00|725.77|723.37|725.99|723.59|728.14|725.74|724.48|722.08|0
1652800500000|2022-05-17 15:15:00|725.34|722.94|724.69|722.29|730.72|728.32|723.19|720.79|0
1652800800000|2022-05-17 15:20:00|724.48|722.08|722.41|720.01|725.34|722.94|721.13|718.73|0
1652801100000|2022-05-17 15:25:00|722.63|720.23|717.91|715.51|722.84|720.44|717.05|714.65|0
1652801400000|2022-05-17 15:30:00|717.69|715.29|712.13|709.73|717.69|715.29|711.49|709.09|0
1652801700000|2022-05-17 15:35:00|712.03|709.63|713.84|711.44|714.48|712.08|710.85|708.45|0
1652802000000|2022-05-17 15:40:00|714.05|711.65|716.27|713.87|716.27|713.87|710.85|708.45|0
1652802300000|2022-05-17 15:45:00|716.05|713.65|718.2|715.8|718.84|716.44|714.34|711.94|0
1652802600000|2022-05-17 15:50:00|717.77|715.37|713.48|711.08|717.77|715.37|712.41|710.01|0
1652802900000|2022-05-17 15:55:00|714.12|711.72|715.41|713.01|716.69|714.29|714.12|711.72|0
1652803200000|2022-05-17 16:00:00|714.76|712.36|714.55|712.15|717.98|715.58|713.91|711.51|0
1652803500000|2022-05-17 16:05:00|714.76|712.36|719.05|716.65|722.27|719.87|714.55|712.15|0
1652803800000|2022-05-17 16:10:00|718.84|716.44|718.62|716.22|722.49|720.09|717.12|714.72|0
1652804100000|2022-05-17 16:15:00|719.05|716.65|714.97|712.57|719.05|716.65|712.52|710.12|0
1652804400000|2022-05-17 16:20:00|715.19|712.79|713.69|711.29|716.47|714.07|713.59|711.19|0
1652804700000|2022-05-17 16:25:00|713.9|711.5|711.98|709.58|715.19|712.79|709.41|707.01|0
1652805000000|2022-05-17 16:30:00|711.76|709.36|709.7|707.3|713.69|711.29|709.48|707.08|0
1652805300000|2022-05-17 16:35:00|709.48|707.08|709.48|707.08|709.91|707.51|707.35|704.95|0
1652805600000|2022-05-17 16:40:00|709.27|706.87|706.28|703.88|710.12|707.72|705.42|703.02|0
1652805900000|2022-05-17 16:45:00|706.06|703.66|705.63|703.23|706.92|704.52|702.22|699.82|0
1652806200000|2022-05-17 16:50:00|705.42|703.02|707.56|705.16|708.84|706.44|705.21|702.81|0
1652806500000|2022-05-17 16:55:00|707.34|704.94|707.98|705.58|709.48|707.08|707.34|704.94|0
1652806800000|2022-05-17 17:00:00|708.2|705.8|709.91|707.51|714.62|712.22|707.98|705.58|0
1652807100000|2022-05-17 17:05:00|710.55|708.15|706.7|704.3|710.55|708.15|704.78|702.38|0
1652807400000|2022-05-17 17:10:00|706.48|704.08|703.39|700.99|707.12|704.72|702.43|700.03|0
1652807700000|2022-05-17 17:15:00|703.07|700.67|701.79|699.39|703.07|700.67|700.3|697.9|0
1652808000000|2022-05-17 17:20:00|702|699.6|705.41|703.01|705.63|703.23|700.73|698.33|0
1652808300000|2022-05-17 17:25:00|705.2|702.8|706.05|703.65|706.59|704.19|702.64|700.24|0
1652808600000|2022-05-17 17:30:00|706.27|703.87|704.56|702.16|706.48|704.08|702.85|700.45|0
1652808900000|2022-05-17 17:35:00|704.34|701.94|703.39|700.99|706.05|703.65|702.32|699.92|0
1652809200000|2022-05-17 17:40:00|703.49|701.09|704.13|701.73|706.26|703.86|702.64|700.24|0
1652809500000|2022-05-17 17:45:00|704.56|702.16|703.49|701.09|707.33|704.93|703.49|701.09|0
1652809800000|2022-05-17 17:50:00|703.91|701.51|704.34|701.94|704.77|702.37|702.85|700.45|0
1652810100000|2022-05-17 17:55:00|703.91|701.51|708.18|705.78|708.18|705.78|703.27|700.87|0
1652810400000|2022-05-17 18:00:00|707.33|704.93|710.32|707.92|712.89|710.49|705.62|703.22|0
1652810700000|2022-05-17 18:05:00|709.04|706.64|698.49|696.09|709.68|707.28|697.31|694.91|0
1652811000000|2022-05-17 18:10:00|699.01|696.61|716.43|714.03|719.98|717.58|699.01|696.61|0
1652811300000|2022-05-17 18:15:00|715.15|712.75|716.97|714.57|719.44|717.04|711.17|708.77|0
1652811600000|2022-05-17 18:20:00|716.75|714.35|722.56|720.16|731.31|728.91|716.75|714.35|0
1652811900000|2022-05-17 18:25:00|723.2|720.8|720.83|718.43|725.47|723.07|715.25|712.85|0
1652812200000|2022-05-17 18:30:00|722.34|719.94|725.47|723.07|726.22|723.82|716.53|714.13|0
1652812500000|2022-05-17 18:35:00|726.01|723.61|714.17|711.77|729.46|727.06|714.17|711.77|0
1652812800000|2022-05-17 18:40:00|713.96|711.56|707.53|705.13|714.28|711.88|706.04|703.64|0
1652813100000|2022-05-17 18:45:00|706.68|704.28|697.57|695.17|708.17|705.77|696.51|694.11|0
1652813400000|2022-05-17 18:50:00|697.99|695.59|702.65|700.25|702.65|700.25|696.93|694.53|0
1652813700000|2022-05-17 18:55:00|702.87|700.47|702.44|700.04|704.78|702.38|698.95|696.55|0
1652814000000|2022-05-17 19:00:00|702.02|699.62|695.24|692.84|702.65|700.25|694.39|691.99|0
1652814300000|2022-05-17 19:05:00|695.66|693.26|695.03|692.63|698.62|696.22|691.65|689.25|0
1652814600000|2022-05-17 19:10:00|695.66|693.26|696.72|694.32|699.26|696.86|695.45|693.05|0
1652814900000|2022-05-17 19:15:00|696.5|694.1|694.18|691.78|698.41|696.01|693.12|690.72|0
1652815200000|2022-05-17 19:20:00|694.08|691.68|695.02|692.62|696.5|694.1|691.44|689.04|0
1652815500000|2022-05-17 19:25:00|695.23|692.83|694.39|691.99|695.44|693.04|692.28|689.88|0
1652815800000|2022-05-17 19:30:00|693.54|691.14|695.02|692.62|697.56|695.16|691.43|689.03|0
1652816100000|2022-05-17 19:35:00|694.6|692.2|697.77|695.37|698.4|696|693.12|690.72|0
1652816400000|2022-05-17 19:40:00|699.04|696.64|696.5|694.1|700.52|698.12|693.96|691.56|0
1652816700000|2022-05-17 19:45:00|696.29|693.89|703.28|700.88|704.55|702.15|696.29|693.89|0
1652817000000|2022-05-17 19:50:00|702.64|700.24|699.09|696.69|702.68|700.28|696.92|694.52|0
1652817300000|2022-05-17 19:55:00|700.78|698.38|694.03|691.63|701.63|699.23|694.03|691.63|0
1652817600000|2022-05-17 20:00:00|693.19|690.79|696.56|694.16|696.77|694.37|693.19|690.79|0
1652817900000|2022-05-17 20:05:00|696.77|694.37|691.65|689.25|696.77|694.37|691.02|688.62|0
1652818200000|2022-05-17 20:10:00|691.44|689.04|690.39|687.99|691.86|689.46|690.17|687.77|0
1652818500000|2022-05-17 20:15:00|690.59|687.79|689.53|686.73|690.8|688|688.48|685.68|0
1652818800000|2022-05-17 20:20:00|689.32|686.52|689.32|686.52|689.95|687.15|689.32|686.52|0
1652819100000|2022-05-17 20:25:00|689.53|686.73|689.32|686.52|690.37|687.57|689.11|686.31|0
1652819400000|2022-05-17 20:30:00|689.11|686.31|689.53|686.73|689.95|687.15|689.11|686.31|0
1652819700000|2022-05-17 20:35:00|689.95|687.15|689.32|686.52|689.95|687.15|689.32|686.52|0
1652820000000|2022-05-17 20:40:00|689.53|686.73|689.53|686.73|689.53|686.73|689.32|686.52|0
1652820300000|2022-05-17 20:45:00|689.32|686.52|689.1|686.3|689.32|686.52|688.89|686.09|0
1652820900000|2022-05-17 20:55:00|689.31|686.51|689.21|686.41|689.31|686.51|688.89|686.09|0
1652821200000|2022-05-17 21:00:00|689.12|686.32|689.36|686.56|689.46|686.66|689.12|686.32|0
1652821500000|2022-05-17 21:05:00|689.33|686.53|689.36|686.56|689.48|686.68|689.12|686.32|0
1652821800000|2022-05-17 21:10:00|689.33|686.53|689.17|686.37|689.45|686.65|689.17|686.37|0
1652822100000|2022-05-17 21:15:00|689.14|686.34|689.14|686.34|689.21|686.41|689.12|686.32|0
1652822400000|2022-05-17 21:20:00|689.11|686.31|689.08|686.28|689.14|686.34|689.05|686.25|0
1652822700000|2022-05-17 21:25:00|689.05|686.25|689.14|686.34|689.14|686.34|688.84|686.04|0
1652823000000|2022-05-17 21:30:00|689.17|686.37|689.04|686.24|689.17|686.37|689.04|686.24|0
1652823300000|2022-05-17 21:35:00|689.08|686.28|689.26|686.46|689.45|686.65|688.98|686.18|0
1652823600000|2022-05-17 21:40:00|689.23|686.43|689.2|686.4|689.23|686.43|689.13|686.33|0
1652823900000|2022-05-17 21:45:00|689.17|686.37|689.07|686.27|689.17|686.37|688.98|686.18|0
1652824200000|2022-05-17 21:50:00|689.29|686.49|689.01|686.21|689.29|686.49|688.92|686.12|0
1652824500000|2022-05-17 21:55:00|689.04|686.24|688.85|686.05|689.2|686.4|688.83|686.03|0
1652824800000|2022-05-17 22:00:00|688.15|685.35|687.3|684.5|689.3|686.5|686.99|684.19|0
1652825100000|2022-05-17 22:05:00|687.41|684.61|686.56|683.76|687.41|684.61|685.72|682.92|0
1652825400000|2022-05-17 22:10:00|686.35|683.55|686.98|684.18|687.19|684.39|685.93|683.13|0
1652825700000|2022-05-17 22:15:00|686.77|683.97|686.25|683.45|687.4|684.6|685.62|682.82|0
1652826000000|2022-05-17 22:20:00|686.46|683.66|686.98|684.18|687.4|684.6|686.35|683.55|0
1652826300000|2022-05-17 22:25:00|686.88|684.08|686.67|683.87|687.19|684.39|686.35|683.55|0
1652826600000|2022-05-17 22:30:00|686.77|683.97|686.14|683.34|686.98|684.18|685.93|683.13|0
1652826900000|2022-05-17 22:35:00|686.35|683.55|686.56|683.76|686.77|683.97|686.14|683.34|0
1652827200000|2022-05-17 22:40:00|686.77|683.97|686.77|683.97|687.61|684.81|686.77|683.97|0
1652827500000|2022-05-17 22:45:00|686.56|683.76|687.19|684.39|687.19|684.39|686.14|683.34|0
1652827800000|2022-05-17 22:50:00|687.61|684.81|688.24|685.44|688.45|685.65|687.18|684.38|0
1652828100000|2022-05-17 22:55:00|688.45|685.65|689.5|686.7|689.5|686.7|688.45|685.65|0
1652828400000|2022-05-17 23:00:00|689.19|686.39|689.5|686.7|690.55|687.75|689.19|686.39|0
1652828700000|2022-05-17 23:05:00|689.6|686.8|690.55|687.75|690.76|687.96|689.18|686.38|0
1652829000000|2022-05-17 23:10:00|690.45|687.65|690.44|687.64|690.76|687.96|689.07|686.27|0
1652829300000|2022-05-17 23:15:00|690.34|687.54|690.12|687.32|690.55|687.75|689.91|687.11|0
1652829600000|2022-05-17 23:20:00|690.02|687.22|689.91|687.11|690.12|687.32|689.28|686.48|0
1652829900000|2022-05-17 23:25:00|690.02|687.22|690.12|687.32|690.96|688.16|689.91|687.11|0
1652830200000|2022-05-17 23:30:00|690.23|687.43|689.91|687.11|690.23|687.43|688.86|686.06|0
1652830500000|2022-05-17 23:35:00|690.02|687.22|693.49|690.69|693.7|690.9|690.02|687.22|0
1652830800000|2022-05-17 23:40:00|693.28|690.48|692.65|689.85|693.49|690.69|692.65|689.85|0
1652831100000|2022-05-17 23:45:00|692.44|689.64|693.91|691.11|694.12|691.32|692.22|689.42|0
1652831400000|2022-05-17 23:50:00|693.49|690.69|693.07|690.27|693.7|690.9|692.22|689.42|0
1652831700000|2022-05-17 23:55:00|693.28|690.48|693.49|690.69|693.49|690.69|692.64|689.84|0
1652832000000|2022-05-18 00:00:00|693.06|690.26|692.43|689.63|693.91|691.11|692.01|689.21|0
1652832300000|2022-05-18 00:05:00|692.22|689.42|690.95|688.15|692.43|689.63|690.95|688.15|0
1652832600000|2022-05-18 00:10:00|690.85|688.05|690.95|688.15|692.01|689.21|690.74|687.94|0
1652832900000|2022-05-18 00:15:00|691.16|688.36|690.95|688.15|691.69|688.89|690.74|687.94|0
1652833200000|2022-05-18 00:20:00|691.37|688.57|690.95|688.15|691.8|689|690.53|687.73|0
1652833500000|2022-05-18 00:25:00|691.16|688.36|692|689.2|692|689.2|690.74|687.94|0
1652833800000|2022-05-18 00:30:00|692.64|689.84|692.8|690|693.12|690.32|691.58|688.78|0
1652834100000|2022-05-18 00:35:00|692.59|689.79|695.33|692.53|695.33|692.53|692.38|689.58|0
1652834400000|2022-05-18 00:40:00|695.12|692.32|694.91|692.11|696.17|693.37|694.17|691.37|0
1652834700000|2022-05-18 00:45:00|694.7|691.9|694.27|691.47|695.96|693.16|694.27|691.47|0
1652835000000|2022-05-18 00:50:00|694.48|691.68|694.48|691.68|694.9|692.1|694.06|691.26|0
1652835300000|2022-05-18 00:55:00|694.69|691.89|695.11|692.31|695.86|693.06|694.48|691.68|0
1652835600000|2022-05-18 01:00:00|694.9|692.1|694.69|691.89|695.54|692.74|694.17|691.37|0
1652835900000|2022-05-18 01:05:00|694.8|692|695.64|692.84|697.01|694.21|694.69|691.89|0
1652836200000|2022-05-18 01:10:00|695.74|692.94|695.32|692.52|696.38|693.58|695.22|692.42|0
1652836500000|2022-05-18 01:15:00|695.22|692.42|696.16|693.36|696.8|694|694.69|691.89|0
1652836800000|2022-05-18 01:20:00|695.95|693.15|696.37|693.57|696.59|693.79|695.74|692.94|0
1652837100000|2022-05-18 01:25:00|696.16|693.36|696.8|694|697.64|694.84|695.95|693.15|0
1652837400000|2022-05-18 01:30:00|696.58|693.78|700.6|697.8|701.02|698.22|696.58|693.78|0
1652837700000|2022-05-18 01:35:00|700.71|697.91|700.18|697.38|701.13|698.33|699.96|697.16|0
1652838000000|2022-05-18 01:40:00|700.07|697.27|703.14|700.34|703.14|700.34|699.96|697.16|0
1652838300000|2022-05-18 01:45:00|702.83|700.03|701.87|699.07|703.78|700.98|701.87|699.07|0
1652838600000|2022-05-18 01:50:00|702.08|699.28|702.5|699.7|703.04|700.24|700.81|698.01|0
1652838900000|2022-05-18 01:55:00|702.71|699.91|699.96|697.16|702.71|699.91|699.96|697.16|0
1652839200000|2022-05-18 02:00:00|699.65|696.85|700.38|697.58|701.23|698.43|699.11|696.31|0
1652839500000|2022-05-18 02:05:00|700.49|697.69|700.59|697.79|701.86|699.06|700.38|697.58|0
1652839800000|2022-05-18 02:10:00|700.7|697.9|701.01|698.21|701.44|698.64|700.17|697.37|0
1652840100000|2022-05-18 02:15:00|701.34|698.54|699.96|697.16|701.65|698.85|699.74|696.94|0
1652840400000|2022-05-18 02:20:00|700.17|697.37|699.32|696.52|700.17|697.37|699.32|696.52|0
1652840700000|2022-05-18 02:25:00|699.11|696.31|698.68|695.88|699.74|696.94|698.47|695.67|0
1652841000000|2022-05-18 02:30:00|698.47|695.67|698.58|695.78|699.32|696.52|698.26|695.46|0
1652841300000|2022-05-18 02:35:00|698.47|695.67|698.58|695.78|699.11|696.31|698.26|695.46|0
1652841600000|2022-05-18 02:40:00|698.47|695.67|696.57|693.77|698.89|696.09|695.72|692.92|0
1652841900000|2022-05-18 02:45:00|696.47|693.67|697.52|694.72|698.05|695.25|696.47|693.67|0
1652842200000|2022-05-18 02:50:00|697.41|694.61|696.46|693.66|697.83|695.03|696.46|693.66|0
1652842500000|2022-05-18 02:55:00|696.57|693.77|698.26|695.46|698.58|695.78|696.36|693.56|0
1652842800000|2022-05-18 03:00:00|698.68|695.88|697.41|694.61|698.89|696.09|697.2|694.4|0
1652843100000|2022-05-18 03:05:00|697.62|694.82|698.04|695.24|698.36|695.56|697.41|694.61|0
1652843400000|2022-05-18 03:10:00|698.15|695.35|699.84|697.04|700.58|697.78|697.83|695.03|0
1652843700000|2022-05-18 03:15:00|699.73|696.93|700.37|697.57|700.58|697.78|699.31|696.51|0
1652844000000|2022-05-18 03:20:00|700.58|697.78|700.9|698.1|701.64|698.84|700.58|697.78|0
1652844300000|2022-05-18 03:25:00|701|698.2|700.79|697.99|701.32|698.52|700.79|697.99|0
1652844600000|2022-05-18 03:30:00|700.58|697.78|701.32|698.52|701.42|698.62|700.47|697.67|0
1652844900000|2022-05-18 03:35:00|701.53|698.73|707.36|704.56|709.49|706.69|701.42|698.62|0
1652845200000|2022-05-18 03:40:00|707.78|704.98|707.68|704.88|708.63|705.83|707.15|704.35|0
1652845500000|2022-05-18 03:45:00|707.57|704.77|705.87|703.07|708|705.2|705.45|702.65|0
1652845800000|2022-05-18 03:50:00|705.98|703.18|705.44|702.64|706.62|703.82|705.44|702.64|0
1652846100000|2022-05-18 03:55:00|705.66|702.86|704.6|701.8|705.87|703.07|704.07|701.27|0
1652846400000|2022-05-18 04:00:00|704.49|701.69|702.05|699.25|704.6|701.8|701.63|698.83|0
1652846700000|2022-05-18 04:05:00|701.84|699.04|702.05|699.25|702.58|699.78|701.52|698.72|0
1652847000000|2022-05-18 04:10:00|702.16|699.36|702.68|699.88|702.9|700.1|702.05|699.25|0
1652847300000|2022-05-18 04:15:00|702.47|699.67|702.89|700.09|703.32|700.52|702.47|699.67|0
1652847600000|2022-05-18 04:20:00|702.68|699.88|701.2|698.4|702.79|699.99|700.78|697.98|0
1652847900000|2022-05-18 04:25:00|701.41|698.61|702.58|699.78|702.89|700.09|701.1|698.3|0
1652848200000|2022-05-18 04:30:00|702.47|699.67|704.06|701.26|704.59|701.79|702.47|699.67|0
1652848500000|2022-05-18 04:35:00|703.95|701.15|705.01|702.21|705.01|702.21|703.53|700.73|0
1652848800000|2022-05-18 04:40:00|704.59|701.79|704.59|701.79|704.8|702|703.95|701.15|0
1652849100000|2022-05-18 04:45:00|704.8|702|705.86|703.06|706.28|703.48|704.8|702|0
1652849400000|2022-05-18 04:50:00|705.97|703.17|704.8|702|706.07|703.27|704.8|702|0
1652849700000|2022-05-18 04:55:00|705.01|702.21|705.01|702.21|705.43|702.63|704.37|701.57|0
1652850000000|2022-05-18 05:00:00|705.12|702.32|703.52|700.72|705.22|702.42|703.1|700.3|0
1652850300000|2022-05-18 05:05:00|703.31|700.51|702.46|699.66|703.31|700.51|700.88|698.08|0
1652850600000|2022-05-18 05:10:00|702.57|699.77|702.46|699.66|702.88|700.08|701.4|698.6|0
1652850900000|2022-05-18 05:15:00|702.36|699.56|702.03|699.23|702.67|699.87|701.61|698.81|0
1652851200000|2022-05-18 05:20:00|702.25|699.45|703.73|700.93|704.79|701.99|701.82|699.02|0
1652851500000|2022-05-18 05:25:00|703.94|701.14|703.73|700.93|705|702.2|703.09|700.29|0
1652851800000|2022-05-18 05:30:00|703.94|701.14|702.67|699.87|704.36|701.56|701.82|699.02|0
1652852100000|2022-05-18 05:35:00|702.78|699.98|702.88|700.08|702.99|700.19|702.24|699.44|0
1652852400000|2022-05-18 05:40:00|702.99|700.19|701.18|698.38|703.51|700.71|701.18|698.38|0
1652852700000|2022-05-18 05:45:00|700.97|698.17|700.76|697.96|701.39|698.59|700.12|697.32|0
1652853000000|2022-05-18 05:50:00|700.44|697.64|698.85|696.05|701.39|698.59|698.01|695.21|0
1652853300000|2022-05-18 05:55:00|698.64|695.84|697.79|694.99|698.85|696.05|696.95|694.15|0
1652853600000|2022-05-18 06:00:00|697.16|694.36|695.89|693.09|699.48|696.68|695.89|693.09|0
1652853900000|2022-05-18 06:05:00|696|693.2|699.27|696.47|699.48|696.68|695.89|693.09|0
1652854200000|2022-05-18 06:10:00|699.48|696.68|700.75|697.95|701.81|699.01|699.27|696.47|0
1652854500000|2022-05-18 06:15:00|700.86|698.06|700.23|697.43|701.17|698.37|699.06|696.26|0
1652854800000|2022-05-18 06:20:00|700.12|697.32|701.49|698.69|702.23|699.43|700.12|697.32|0
1652855100000|2022-05-18 06:25:00|701.28|698.48|702.44|699.64|702.44|699.64|700.44|697.64|0
1652855400000|2022-05-18 06:30:00|702.65|699.85|702.44|699.64|703.08|700.28|701.59|698.79|0
1652855700000|2022-05-18 06:35:00|702.23|699.43|701.95|699.15|703.29|700.49|701.95|699.15|0
1652856000000|2022-05-18 06:40:00|701.74|698.94|703.01|700.21|703.22|700.42|701.74|698.94|0
1652856300000|2022-05-18 06:45:00|703.22|700.42|703.43|700.63|704.71|701.91|703.22|700.42|0
1652856600000|2022-05-18 06:50:00|703.54|700.74|703.22|700.42|703.86|701.06|702.8|700|0
1652856900000|2022-05-18 06:55:00|703.12|700.32|703.64|700.84|704.49|701.69|702.91|700.11|0
1652857200000|2022-05-18 07:00:00|704.07|701.27|705.87|703.07|706.51|703.71|703.12|700.32|0
1652857500000|2022-05-18 07:05:00|705.77|703.37|703.86|701.46|706.41|704.01|703.44|701.04|0
1652857800000|2022-05-18 07:10:00|703.76|701.36|708.96|706.56|709.17|706.77|703.55|701.15|0
1652858100000|2022-05-18 07:15:00|709.07|706.67|710.85|708.45|711.53|709.13|708.22|705.82|0
1652858400000|2022-05-18 07:20:00|710.43|708.03|706.07|703.67|710.43|708.03|705.22|702.82|0
1652858700000|2022-05-18 07:25:00|706.49|704.09|707.55|705.15|707.77|705.37|706.28|703.88|0
1652859000000|2022-05-18 07:30:00|707.34|704.94|707.88|705.48|709.15|706.75|706.49|704.09|0
1652859300000|2022-05-18 07:35:00|707.66|705.26|709.89|707.49|709.89|707.49|707.13|704.73|0
1652859600000|2022-05-18 07:40:00|709.79|707.39|708.61|706.21|710.31|707.91|707.76|705.36|0
1652859900000|2022-05-18 07:45:00|708.51|706.11|710.52|708.12|710.74|708.34|708.4|706|0
1652860200000|2022-05-18 07:50:00|710.42|708.02|710.31|707.91|710.95|708.55|709.57|707.17|0
1652860500000|2022-05-18 07:55:00|710.1|707.7|708.08|705.68|710.31|707.91|706.91|704.51|0
1652860800000|2022-05-18 08:00:00|707.76|705.36|706.7|704.3|710.1|707.7|705.64|703.24|0
1652861100000|2022-05-18 08:05:00|706.49|704.09|706.7|704.3|707.55|705.15|705.85|703.45|0
1652861400000|2022-05-18 08:10:00|706.38|703.98|705.11|702.71|706.91|704.51|705|702.6|0
1652861700000|2022-05-18 08:15:00|705.21|702.81|707.44|705.04|707.54|705.14|704.26|701.86|0
1652862000000|2022-05-18 08:20:00|707.33|704.93|710.94|708.54|711.37|708.97|707.33|704.93|0
1652862300000|2022-05-18 08:25:00|710.84|708.44|708.39|705.99|711.15|708.75|708.18|705.78|0
1652862600000|2022-05-18 08:30:00|708.18|705.78|711.15|708.75|711.36|708.96|707.33|704.93|0
1652862900000|2022-05-18 08:35:00|711.26|708.86|711.15|708.75|711.36|708.96|710.41|708.01|0
1652863200000|2022-05-18 08:40:00|711.36|708.96|709.45|707.05|711.36|708.96|709.45|707.05|0
1652863500000|2022-05-18 08:45:00|709.56|707.16|709.56|707.16|709.77|707.37|708.81|706.41|0
1652863800000|2022-05-18 08:50:00|709.66|707.26|708.38|705.98|709.87|707.47|708.17|705.77|0
1652864100000|2022-05-18 08:55:00|708.17|705.77|707.11|704.71|708.17|705.77|706.8|704.4|0
1652864400000|2022-05-18 09:00:00|706.9|704.5|708.07|705.67|708.38|705.98|706.05|703.65|0
1652864700000|2022-05-18 09:05:00|707.96|705.56|707.11|704.71|708.7|706.3|707.11|704.71|0
1652865000000|2022-05-18 09:10:00|707.22|704.82|706.28|703.88|707.32|704.92|705.11|702.71|0
1652865300000|2022-05-18 09:15:00|706.38|703.98|706.6|704.2|707.87|705.47|706.38|703.98|0
1652865600000|2022-05-18 09:20:00|706.49|704.09|705.11|702.71|706.71|704.31|703.73|701.33|0
1652865900000|2022-05-18 09:25:00|705.32|702.92|706.59|704.19|706.7|704.3|704.68|702.28|0
1652866200000|2022-05-18 09:30:00|706.92|704.52|705.53|703.13|708.4|706|705.32|702.92|0
1652866500000|2022-05-18 09:35:00|705.43|703.03|704.89|702.49|705.53|703.13|704.37|701.97|0
1652866800000|2022-05-18 09:40:00|704.79|702.39|704.04|701.64|705.1|702.7|703.83|701.43|0
1652867100000|2022-05-18 09:45:00|704.15|701.75|704.04|701.64|704.47|702.07|702.14|699.74|0
1652867400000|2022-05-18 09:50:00|703.94|701.54|704.04|701.64|704.36|701.96|703.19|700.79|0
1652867700000|2022-05-18 09:55:00|703.83|701.43|699.59|697.19|704.25|701.85|699.59|697.19|0
1652868000000|2022-05-18 10:00:00|699.17|696.77|701.07|698.67|701.28|698.88|697.69|695.29|0
1652868300000|2022-05-18 10:05:00|701.18|698.78|701.28|698.88|702.13|699.73|700.12|697.72|0
1652868600000|2022-05-18 10:10:00|701.39|698.99|702.13|699.73|702.98|700.58|701.18|698.78|0
1652868900000|2022-05-18 10:15:00|702.03|699.63|701.49|699.09|702.98|700.58|701.28|698.88|0
1652869200000|2022-05-18 10:20:00|701.7|699.3|701.18|698.78|702.24|699.84|700.54|698.14|0
1652869500000|2022-05-18 10:25:00|701.07|698.67|700.64|698.24|702.03|699.63|700.43|698.03|0
1652869800000|2022-05-18 10:30:00|700.86|698.46|707.22|704.82|707.22|704.82|700.75|698.35|0
1652870100000|2022-05-18 10:35:00|707.43|705.03|708.07|705.67|708.7|706.3|706.58|704.18|0
1652870400000|2022-05-18 10:40:00|708.39|705.99|709.55|707.15|710.83|708.43|708.28|705.88|0
1652870700000|2022-05-18 10:45:00|709.77|707.37|709.76|707.36|709.98|707.58|708.91|706.51|0
1652871000000|2022-05-18 10:50:00|709.88|707.48|710.83|708.43|710.83|708.43|708.91|706.51|0
1652871300000|2022-05-18 10:55:00|710.4|708|708.4|706|710.69|708.29|707.69|705.29|0
1652871600000|2022-05-18 11:00:00|707.66|705.26|711.39|708.99|711.82|709.42|706.7|704.3|0
1652871900000|2022-05-18 11:05:00|711.6|709.2|715.31|712.91|716.16|713.76|711.5|709.1|0
1652872200000|2022-05-18 11:10:00|715.52|713.12|717.02|714.62|717.45|715.05|714.88|712.48|0
1652872500000|2022-05-18 11:15:00|716.92|714.52|716.38|713.98|717.45|715.05|715.73|713.33|0
1652872800000|2022-05-18 11:20:00|716.49|714.09|718.3|715.9|719.8|717.4|715.95|713.55|0
1652873100000|2022-05-18 11:25:00|718.52|716.12|720.22|717.82|720.86|718.46|717.66|715.26|0
1652873400000|2022-05-18 11:30:00|720.01|717.61|717.86|715.46|720.01|717.61|716.58|714.18|0
1652873700000|2022-05-18 11:35:00|718.08|715.68|718.08|715.68|718.83|716.43|715.94|713.54|0
1652874000000|2022-05-18 11:40:00|718.29|715.89|721.29|718.89|721.29|718.89|718.29|715.89|0
1652874300000|2022-05-18 11:45:00|721.08|718.68|720.76|718.36|722.58|720.18|720.65|718.25|0
1652874600000|2022-05-18 11:50:00|720.65|718.25|719.47|717.07|721.72|719.32|719.36|716.96|0
1652874900000|2022-05-18 11:55:00|719.57|717.17|721.72|719.32|722.15|719.75|719.36|716.96|0
1652875200000|2022-05-18 12:00:00|721.5|719.1|720.43|718.03|721.93|719.53|720.43|718.03|0
1652875500000|2022-05-18 12:05:00|720.21|717.81|718.5|716.1|720.21|717.81|717.86|715.46|0
1652875800000|2022-05-18 12:10:00|718.29|715.89|718.07|715.67|720.64|718.24|718.07|715.67|0
1652876100000|2022-05-18 12:15:00|718.5|716.1|715.87|713.47|718.71|716.31|715.87|713.47|0
1652876400000|2022-05-18 12:20:00|715.98|713.58|716.51|714.11|716.72|714.32|715.01|712.61|0
1652876700000|2022-05-18 12:25:00|716.41|714.01|714.37|711.97|716.94|714.54|712.77|710.37|0
1652877000000|2022-05-18 12:30:00|714.26|711.86|716.72|714.32|717.37|714.97|713.84|711.44|0
1652877300000|2022-05-18 12:35:00|717.05|714.65|719.41|717.01|720.37|717.97|716.94|714.54|0
1652877600000|2022-05-18 12:40:00|719.51|717.11|723.38|720.98|723.59|721.19|719.08|716.68|0
1652877900000|2022-05-18 12:45:00|723.59|721.19|725.31|722.91|725.53|723.13|722.3|719.9|0
1652878200000|2022-05-18 12:50:00|725.53|723.13|728.55|726.15|728.98|726.58|725.31|722.91|0
1652878500000|2022-05-18 12:55:00|728.66|726.26|732|729.6|732.43|730.03|727.9|725.5|0
1652878800000|2022-05-18 13:00:00|732.22|729.82|729.84|727.44|732.33|729.93|728.76|726.36|0
1652879100000|2022-05-18 13:05:00|729.62|727.22|734.38|731.98|734.81|732.41|729.41|727.01|0
1652879400000|2022-05-18 13:10:00|734.16|731.76|734.23|731.83|735.32|732.92|732.45|730.05|0
1652879700000|2022-05-18 13:15:00|735.41|733.01|734.98|732.58|735.63|733.23|734.12|731.72|0
1652880000000|2022-05-18 13:20:00|734.76|732.36|734.33|731.93|735.63|733.23|733.25|730.85|0
1652880300000|2022-05-18 13:25:00|734.55|732.15|732.17|729.77|734.76|732.36|731.96|729.56|0
1652880600000|2022-05-18 13:30:00|733.03|730.63|734.98|732.58|737.14|734.74|731.52|729.12|0
1652880900000|2022-05-18 13:35:00|736.27|733.87|741.25|738.85|743.21|740.81|730.23|727.83|0
1652881200000|2022-05-18 13:40:00|741.58|739.18|746.92|744.52|748.86|746.46|741.25|738.85|0
1652881500000|2022-05-18 13:45:00|747.36|744.96|745.51|743.11|747.57|745.17|741.72|739.32|0
1652881800000|2022-05-18 13:50:00|745.4|743|747.14|744.74|750.62|748.22|743.67|741.27|0
1652882100000|2022-05-18 13:55:00|748.01|745.61|754.66|752.26|755.97|753.57|746.92|744.52|0
1652882400000|2022-05-18 14:00:00|754.23|751.83|750.74|748.34|754.88|752.48|748.35|745.95|0
1652882700000|2022-05-18 14:05:00|751.18|748.78|754.44|752.04|754.44|752.04|745.75|743.35|0
1652883000000|2022-05-18 14:10:00|755.1|752.7|749|746.6|755.97|753.57|748.57|746.17|0
1652883300000|2022-05-18 14:15:00|748.78|746.38|750.96|748.56|752.92|750.52|747.05|744.65|0
1652883600000|2022-05-18 14:20:00|751.39|748.99|752.7|750.3|756.18|753.78|747.26|744.86|0
1652883900000|2022-05-18 14:25:00|752.48|750.08|760.11|757.71|760.11|757.71|748.78|746.38|0
1652884200000|2022-05-18 14:30:00|760.77|758.37|759.7|757.3|762.3|759.9|757.49|755.09|0
1652884500000|2022-05-18 14:35:00|759.92|757.52|759.82|757.42|763.77|761.37|759.82|757.42|0
1652884800000|2022-05-18 14:40:00|760.48|758.08|759.82|757.42|762.89|760.49|758.29|755.89|0
1652885100000|2022-05-18 14:45:00|760.48|758.08|756.54|754.14|762.67|760.27|753.7|751.3|0
1652885400000|2022-05-18 14:50:00|756.76|754.36|760.04|757.64|761.79|759.39|756.76|754.36|0
1652885700000|2022-05-18 14:55:00|760.48|758.08|756.98|754.58|762.23|759.83|756.98|754.58|0
1652886000000|2022-05-18 15:00:00|757.41|755.01|764.42|762.02|765.3|762.9|757.41|755.01|0
1652886300000|2022-05-18 15:05:00|764.09|761.69|769.47|767.07|769.69|767.29|763.32|760.92|0
1652886600000|2022-05-18 15:10:00|769.69|767.29|772.33|769.93|773.65|771.25|769.58|767.18|0
1652886900000|2022-05-18 15:15:00|772.77|770.37|778.72|776.32|780.71|778.31|772.55|770.15|0
1652887200000|2022-05-18 15:20:00|778.5|776.1|787.63|785.23|788.07|785.67|778.5|776.1|0
1652887500000|2022-05-18 15:25:00|787.85|785.45|790.72|788.32|792.27|789.87|783.65|781.25|0
1652887800000|2022-05-18 15:30:00|790.94|788.54|787.62|785.22|795.15|792.75|787.4|785|0
1652888100000|2022-05-18 15:35:00|787.4|785|786.74|784.34|788.29|785.89|783.65|781.25|0
1652888400000|2022-05-18 15:40:00|786.96|784.56|781|778.6|787.62|785.22|780.56|778.16|0
1652888700000|2022-05-18 15:45:00|781.88|779.48|786.3|783.9|788.73|786.33|781.22|778.82|0
1652889000000|2022-05-18 15:50:00|786.74|784.34|796.26|793.86|796.26|793.86|784.09|781.69|0
1652889300000|2022-05-18 15:55:00|796.48|794.08|794.55|792.15|797.62|795.22|790.78|788.38|0
1652889600000|2022-05-18 16:00:00|795|792.6|795.22|792.82|796.78|794.38|792.11|789.71|0
1652889900000|2022-05-18 16:05:00|795|792.6|799.9|797.5|801.46|799.06|795|792.6|0
1652890200000|2022-05-18 16:10:00|799.23|796.83|796.78|794.38|802.35|799.95|795.89|793.49|0
1652890500000|2022-05-18 16:15:00|796.55|794.15|795.89|793.49|797.67|795.27|791.88|789.48|0
1652890800000|2022-05-18 16:20:00|795.66|793.26|805.25|802.85|805.48|803.08|794.77|792.37|0
1652891100000|2022-05-18 16:25:00|805.03|802.63|802.13|799.73|805.03|802.63|800.01|797.61|0
1652891400000|2022-05-18 16:30:00|801.68|799.28|797.89|795.49|804.58|802.18|797.89|795.49|0
1652891700000|2022-05-18 16:35:00|798.33|795.93|796.1|793.7|800.56|798.16|794.99|792.59|0
1652892000000|2022-05-18 16:40:00|796.33|793.93|800.56|798.16|801.45|799.05|796.33|793.93|0
1652892300000|2022-05-18 16:45:00|801.01|798.61|793.33|790.93|802.12|799.72|793.33|790.93|0
1652892600000|2022-05-18 16:50:00|792.99|790.59|790.99|788.59|793.88|791.48|789.43|787.03|0
1652892900000|2022-05-18 16:55:00|790.1|787.7|789.43|787.03|793.43|791.03|788.54|786.14|0
1652893200000|2022-05-18 17:00:00|789.88|787.48|796.99|794.59|796.99|794.59|789.65|787.25|0
1652893500000|2022-05-18 17:05:00|798.77|796.37|808.38|805.98|809.05|806.65|798.77|796.37|0
1652893800000|2022-05-18 17:10:00|808.6|806.2|811.74|809.34|812.41|810.01|807.03|804.63|0
1652894100000|2022-05-18 17:15:00|811.51|809.11|815.9|813.5|816.67|814.27|811.06|808.66|0
1652894400000|2022-05-18 17:20:00|815.45|813.05|814.33|811.93|815.45|813.05|810.29|807.89|0
1652894700000|2022-05-18 17:25:00|813.88|811.48|813.2|810.8|816.8|814.4|812.08|809.68|0
1652895000000|2022-05-18 17:30:00|813.43|811.03|810.96|808.56|815.9|813.5|810.73|808.33|0
1652895300000|2022-05-18 17:35:00|810.73|808.33|809.61|807.21|812.53|810.13|808.49|806.09|0
1652895600000|2022-05-18 17:40:00|809.39|806.99|819.27|816.87|820.85|818.45|809.39|806.99|0
1652895900000|2022-05-18 17:45:00|819.49|817.09|825.87|823.47|825.99|823.59|818.14|815.74|0
1652896200000|2022-05-18 17:50:00|825.65|823.25|826.32|823.92|829.48|827.08|824.07|821.67|0
1652896500000|2022-05-18 17:55:00|826.55|824.15|826.72|824.32|830.56|828.16|825.14|822.74|0
1652896800000|2022-05-18 18:00:00|826.05|823.65|824.97|822.57|829.04|826.64|822.71|820.31|0
1652897100000|2022-05-18 18:05:00|823.96|821.56|823.84|821.44|828.81|826.41|822.94|820.54|0
1652897400000|2022-05-18 18:10:00|823.16|820.76|827.45|825.05|828.36|825.96|821.14|818.74|0
1652897700000|2022-05-18 18:15:00|827.23|824.83|822.26|819.86|830.62|828.22|820.23|817.83|0
1652898000000|2022-05-18 18:20:00|822.94|820.54|823.65|821.25|826.25|823.85|819.37|816.97|0
1652898300000|2022-05-18 18:25:00|823.2|820.8|819.37|816.97|823.2|820.8|818.47|816.07|0
1652898600000|2022-05-18 18:30:00|819.59|817.19|828.38|825.98|829.51|827.11|817.79|815.39|0
1652898900000|2022-05-18 18:35:00|828.61|826.21|832.03|829.63|835.62|833.22|828.61|826.21|0
1652899200000|2022-05-18 18:40:00|832.25|829.85|832.25|829.85|834.51|832.11|827.74|825.34|0
1652899500000|2022-05-18 18:45:00|832.93|830.53|829.77|827.37|838.36|835.96|827.51|825.11|0
1652899800000|2022-05-18 18:50:00|830.34|827.94|834.29|831.89|835.87|833.47|827.74|825.34|0
1652900100000|2022-05-18 18:55:00|834.51|832.11|836.77|834.37|839.26|836.86|830.44|828.04|0
1652900400000|2022-05-18 19:00:00|837.91|835.51|835.19|832.79|837.91|835.51|831.8|829.4|0
1652900700000|2022-05-18 19:05:00|835.64|833.24|835.53|833.13|835.87|833.47|828.86|826.46|0
1652901000000|2022-05-18 19:10:00|835.41|833.01|837.45|835.05|837.45|835.05|830.89|828.49|0
1652901300000|2022-05-18 19:15:00|837.9|835.5|834.96|832.56|837.9|835.5|832.02|829.62|0
1652901600000|2022-05-18 19:20:00|835.41|833.01|843.74|841.34|844.65|842.25|832.25|829.85|0
1652901900000|2022-05-18 19:25:00|843.51|841.11|845.78|843.38|847.14|844.74|843.06|840.66|0
1652902200000|2022-05-18 19:30:00|846|843.6|845.89|843.49|847.14|844.74|842.61|840.21|0
1652902500000|2022-05-18 19:35:00|845.78|843.38|831.93|829.53|847.13|844.73|828.89|826.49|0
1652902800000|2022-05-18 19:40:00|832.15|829.75|839.61|837.21|841.87|839.47|829.45|827.05|0
1652903100000|2022-05-18 19:45:00|840.06|837.66|844.37|841.97|845.95|843.55|837.12|834.72|0
1652903400000|2022-05-18 19:50:00|843.01|840.61|846.18|843.78|847.77|845.37|835.54|833.14|0
1652903700000|2022-05-18 19:55:00|846.41|844.01|833.73|831.33|846.86|844.46|833.73|831.33|0
1652904000000|2022-05-18 20:00:00|833.05|830.65|841.65|839.25|844.14|841.74|831.47|829.07|0
1652904300000|2022-05-18 20:05:00|842.1|839.7|847.09|844.69|848.45|846.05|842.1|839.7|0
1652904600000|2022-05-18 20:10:00|846.63|844.23|846.52|844.12|848.68|846.28|845.04|842.64|0
1652904900000|2022-05-18 20:15:00|847.06|844.26|849.1|846.3|850.46|847.66|846.15|843.35|0
1652905200000|2022-05-18 20:20:00|849.45|846.65|849.33|846.53|850.69|847.89|849.1|846.3|0
1652905500000|2022-05-18 20:25:00|849.55|846.75|848.99|846.19|851.15|848.35|848.87|846.07|0
1652905800000|2022-05-18 20:30:00|849.1|846.3|847.96|845.16|849.55|846.75|847.28|844.48|0
1652906100000|2022-05-18 20:35:00|847.74|844.94|848.87|846.07|849.78|846.98|847.28|844.48|0
1652906400000|2022-05-18 20:40:00|848.64|845.84|847.74|844.94|849.33|846.53|847.05|844.25|0
1652906700000|2022-05-18 20:45:00|847.51|844.71|844.1|841.3|847.74|844.94|843.88|841.08|0
1652907000000|2022-05-18 20:50:00|843.88|841.08|842.64|839.84|845.69|842.89|842.29|839.49|0
1652907300000|2022-05-18 20:55:00|842.06|839.26|843.54|840.74|845.01|842.21|841.84|839.04|0
1652907600000|2022-05-18 21:00:00|843.67|840.87|843.3|840.5|844|841.2|843.3|840.5|0
1652907900000|2022-05-18 21:05:00|843.37|840.57|842.98|840.18|843.54|840.74|842.64|839.84|0
1652908200000|2022-05-18 21:10:00|842.88|840.08|843.27|840.47|843.54|840.74|842.88|840.08|0
1652908500000|2022-05-18 21:15:00|843.3|840.5|843.47|840.67|843.5|840.7|842.9|840.1|0
1652908800000|2022-05-18 21:20:00|843.5|840.7|842.7|839.9|843.66|840.86|842.7|839.9|0
1652909100000|2022-05-18 21:25:00|842.8|840|842.84|840.04|842.97|840.17|842.78|839.98|0
1652909400000|2022-05-18 21:30:00|842.94|840.14|842.84|840.04|842.94|840.14|842.8|840|0
1652909700000|2022-05-18 21:35:00|842.9|840.1|842.87|840.07|842.97|840.17|842.87|840.07|0
1652910000000|2022-05-18 21:40:00|842.84|840.04|843|840.2|843.16|840.36|842.67|839.87|0
1652910300000|2022-05-18 21:45:00|842.84|840.04|842.74|839.94|842.84|840.04|842.74|839.94|0
1652910600000|2022-05-18 21:50:00|842.9|840.1|842.54|839.74|842.9|840.1|842.54|839.74|0
1652910900000|2022-05-18 21:55:00|842.5|839.7|842.01|839.21|842.54|839.74|841.28|838.48|0
1652911200000|2022-05-18 22:00:00|841.49|838.69|842.96|840.16|842.96|840.16|839.23|836.43|0
1652911500000|2022-05-18 22:05:00|843.08|840.28|842.85|840.05|844.77|841.97|842.28|839.48|0
1652911800000|2022-05-18 22:10:00|842.51|839.71|840.69|837.89|843.41|840.61|840.36|837.56|0
1652912100000|2022-05-18 22:15:00|840.36|837.56|839.11|836.31|842.51|839.71|838.66|835.86|0
1652912400000|2022-05-18 22:20:00|839.33|836.53|840.01|837.21|840.47|837.67|838.43|835.63|0
1652912700000|2022-05-18 22:25:00|839.9|837.1|844.54|841.74|844.77|841.97|839.33|836.53|0
1652913000000|2022-05-18 22:30:00|844.77|841.97|840.92|838.12|844.77|841.97|840.24|837.44|0
1652913300000|2022-05-18 22:35:00|840.69|837.89|840.46|837.66|841.14|838.34|839.11|836.31|0
1652913600000|2022-05-18 22:40:00|840.35|837.55|839.1|836.3|840.46|837.66|839.1|836.3|0
1652913900000|2022-05-18 22:45:00|839.33|836.53|840.46|837.66|841.14|838.34|839.33|836.53|0
1652914200000|2022-05-18 22:50:00|840.81|838.01|842.27|839.47|842.73|839.93|840.58|837.78|0
1652914500000|2022-05-18 22:55:00|842.05|839.25|840.23|837.43|842.05|839.25|839.33|836.53|0
1652914800000|2022-05-18 23:00:00|840.46|837.66|840.69|837.89|841.26|838.46|839.78|836.98|0
1652915100000|2022-05-18 23:05:00|840.58|837.78|842.5|839.7|842.5|839.7|839.55|836.75|0
1652915400000|2022-05-18 23:10:00|843.07|840.27|846.35|843.55|846.92|844.12|842.95|840.15|0
1652915700000|2022-05-18 23:15:00|846.58|843.78|847.49|844.69|847.94|845.14|845.67|842.87|0
1652916000000|2022-05-18 23:20:00|847.26|844.46|845.9|843.1|848.06|845.26|845.67|842.87|0
1652916300000|2022-05-18 23:25:00|845.67|842.87|846.58|843.78|847.38|844.58|845.67|842.87|0
1652916600000|2022-05-18 23:30:00|846.92|844.12|846.92|844.12|847.15|844.35|844.76|841.96|0
1652916900000|2022-05-18 23:35:00|847.03|844.23|854.98|852.18|856.12|853.32|846.47|843.67|0
1652917200000|2022-05-18 23:40:00|855.21|852.41|853.62|850.82|857.49|854.69|853.16|850.36|0
1652917500000|2022-05-18 23:45:00|853.16|850.36|855.21|852.41|856.35|853.55|852.71|849.91|0
1652917800000|2022-05-18 23:50:00|855.44|852.64|854.98|852.18|856.35|853.55|854.42|851.62|0
1652918100000|2022-05-18 23:55:00|855.44|852.64|857.71|854.91|857.94|855.14|853.84|851.04|0
1652918400000|2022-05-19 00:00:00|859.31|856.51|854.3|851.5|860.22|857.42|852.93|850.13|0
1652918700000|2022-05-19 00:05:00|854.07|851.27|847.37|844.57|855.66|852.86|847.02|844.22|0
1652919000000|2022-05-19 00:10:00|847.02|844.22|849.75|846.95|850.09|847.29|846.34|843.54|0
1652919300000|2022-05-19 00:15:00|849.29|846.49|850.43|847.63|851.57|848.77|848.16|845.36|0
1652919600000|2022-05-19 00:20:00|850.88|848.08|850.69|847.89|852.7|849.9|850.32|847.52|0
1652919900000|2022-05-19 00:25:00|850.58|847.78|851.6|848.8|853.87|851.07|849.56|846.76|0
1652920200000|2022-05-19 00:30:00|851.83|849.03|849.33|846.53|854.33|851.53|849.33|846.53|0
1652920500000|2022-05-19 00:35:00|849.68|846.88|851.41|848.61|852.32|849.52|849.1|846.3|0
1652920800000|2022-05-19 00:40:00|851.31|848.51|851.41|848.61|853.57|850.77|849.83|847.03|0
1652921100000|2022-05-19 00:45:00|851.87|849.07|852.77|849.97|853.68|850.88|850.73|847.93|0
1652921400000|2022-05-19 00:50:00|853.23|850.43|853.23|850.43|854.59|851.79|852.09|849.29|0
1652921700000|2022-05-19 00:55:00|853.45|850.65|852.55|849.75|854.25|851.45|852.44|849.64|0
1652922000000|2022-05-19 01:00:00|851.64|848.84|851.08|848.28|852.55|849.75|850.28|847.48|0
1652922300000|2022-05-19 01:05:00|850.96|848.16|850.96|848.16|853.45|850.65|849.83|847.03|0
1652922600000|2022-05-19 01:10:00|850.85|848.05|850.05|847.25|851.86|849.06|848.47|845.67|0
1652922900000|2022-05-19 01:15:00|850.17|847.37|850.5|847.7|851.07|848.27|849.37|846.57|0
1652923200000|2022-05-19 01:20:00|851.41|848.61|855.15|852.35|856.17|853.37|851.41|848.61|0
1652923500000|2022-05-19 01:25:00|855.72|852.92|853.9|851.1|855.94|853.14|853.22|850.42|0
1652923800000|2022-05-19 01:30:00|854.13|851.33|855.61|852.81|856.85|854.05|854.02|851.22|0
1652924100000|2022-05-19 01:35:00|855.83|853.03|856.97|854.17|858.21|855.41|854.58|851.78|0
1652924400000|2022-05-19 01:40:00|856.62|853.82|855.49|852.69|860.26|857.46|855.49|852.69|0
1652924700000|2022-05-19 01:45:00|855.26|852.46|852.99|850.19|855.26|852.46|852.08|849.28|0
1652925000000|2022-05-19 01:50:00|852.76|849.96|853.44|850.64|854.58|851.78|851.63|848.83|0
1652925300000|2022-05-19 01:55:00|853.67|850.87|853.44|850.64|854.12|851.32|852.54|849.74|0
1652925600000|2022-05-19 02:00:00|853.67|850.87|852.99|850.19|854.12|851.32|852.54|849.74|0
1652925900000|2022-05-19 02:05:00|853.22|850.42|852.53|849.73|853.44|850.64|849.82|847.02|0
1652926200000|2022-05-19 02:10:00|852.31|849.51|851.97|849.17|852.99|850.19|851.4|848.6|0
1652926500000|2022-05-19 02:15:00|852.2|849.4|852.31|849.51|852.99|850.19|851.63|848.83|0
1652926800000|2022-05-19 02:20:00|852.53|849.73|852.31|849.51|852.76|849.96|851.85|849.05|0
1652927100000|2022-05-19 02:25:00|852.08|849.28|851.4|848.6|852.08|849.28|850.04|847.24|0
1652927400000|2022-05-19 02:30:00|851.52|848.72|849.7|846.9|851.63|848.83|848.68|845.88|0
1652927700000|2022-05-19 02:35:00|849.13|846.33|848.23|845.43|849.81|847.01|847.55|844.75|0
1652928000000|2022-05-19 02:40:00|848.68|845.88|842.8|840|849.02|846.22|841.9|839.1|0
1652928300000|2022-05-19 02:45:00|842.57|839.77|841.9|839.1|842.57|839.77|839.64|836.84|0
1652928600000|2022-05-19 02:50:00|841.79|838.99|840.99|838.19|842.35|839.55|840.31|837.51|0
1652928900000|2022-05-19 02:55:00|840.77|837.97|838.06|835.26|841.22|838.42|837.83|835.03|0
1652929200000|2022-05-19 03:00:00|838.28|835.48|835.7|832.9|838.28|835.48|835.58|832.78|0
1652929500000|2022-05-19 03:05:00|835.58|832.78|835.58|832.78|836.7|833.9|833.55|830.75|0
1652929800000|2022-05-19 03:10:00|835.8|833|837.61|834.81|838.28|835.48|835.8|833|0
1652930100000|2022-05-19 03:15:00|837.83|835.03|838.51|835.71|838.96|836.16|837.72|834.92|0
1652930400000|2022-05-19 03:20:00|838.28|835.48|831.42|828.62|838.96|836.16|830.07|827.27|0
1652930700000|2022-05-19 03:25:00|831.52|828.72|832.2|829.4|832.65|829.85|828.38|825.58|0
1652931000000|2022-05-19 03:30:00|832.09|829.29|834.22|831.42|834.22|831.42|831.75|828.95|0
1652931300000|2022-05-19 03:35:00|833.89|831.09|831.97|829.17|834.34|831.54|830.17|827.37|0
1652931600000|2022-05-19 03:40:00|831.75|828.95|830.74|827.94|832.42|829.62|827.7|824.9|0
1652931900000|2022-05-19 03:45:00|830.62|827.82|827.93|825.13|831.3|828.5|827.7|824.9|0
1652932200000|2022-05-19 03:50:00|827.48|824.68|830.51|827.71|830.96|828.16|827.25|824.45|0
1652932500000|2022-05-19 03:55:00|830.17|827.37|829.95|827.15|831.29|828.49|828.82|826.02|0
1652932800000|2022-05-19 04:00:00|830.06|827.26|831.52|828.72|831.74|828.94|829.95|827.15|0
1652933100000|2022-05-19 04:05:00|831.74|828.94|830.62|827.82|831.74|828.94|830.17|827.37|0
1652933400000|2022-05-19 04:10:00|830.39|827.59|830.39|827.59|831.29|828.49|829.94|827.14|0
1652933700000|2022-05-19 04:15:00|830.17|827.37|829.94|827.14|830.17|827.37|828.82|826.02|0
1652934000000|2022-05-19 04:20:00|829.72|826.92|829.27|826.47|831.07|828.27|828.82|826.02|0
1652934300000|2022-05-19 04:25:00|829.16|826.36|830.62|827.82|830.62|827.82|829.04|826.24|0
1652934600000|2022-05-19 04:30:00|830.84|828.04|831.96|829.16|833.31|830.51|830.17|827.37|0
1652934900000|2022-05-19 04:35:00|832.19|829.39|833.09|830.29|833.54|830.74|830.84|828.04|0
1652935200000|2022-05-19 04:40:00|832.64|829.84|831.74|828.94|833.54|830.74|831.63|828.83|0
1652935500000|2022-05-19 04:45:00|831.63|828.83|828.81|826.01|831.85|829.05|827.92|825.12|0
1652935800000|2022-05-19 04:50:00|829.26|826.46|829.26|826.46|830.16|827.36|828.81|826.01|0
1652936100000|2022-05-19 04:55:00|829.04|826.24|830.84|828.04|830.84|828.04|828.59|825.79|0
1652936400000|2022-05-19 05:00:00|830.28|827.48|831.96|829.16|832.41|829.61|828.36|825.56|0
1652936700000|2022-05-19 05:05:00|832.18|829.38|831.85|829.05|832.63|829.83|829.26|826.46|0
1652937000000|2022-05-19 05:10:00|831.73|828.93|834.66|831.86|834.88|832.08|831.06|828.26|0
1652937300000|2022-05-19 05:15:00|834.43|831.63|833.87|831.07|835.78|832.98|833.76|830.96|0
1652937600000|2022-05-19 05:20:00|833.98|831.18|833.08|830.28|834.21|831.41|832.18|829.38|0
1652937900000|2022-05-19 05:25:00|832.97|830.17|833.75|830.95|834.43|831.63|832.18|829.38|0
1652938200000|2022-05-19 05:30:00|833.53|830.73|837.58|834.78|838.03|835.23|833.53|830.73|0
1652938500000|2022-05-19 05:35:00|837.81|835.01|843.57|840.77|844.47|841.67|837.81|835.01|0
1652938800000|2022-05-19 05:40:00|843.68|840.88|839.61|836.81|844.58|841.78|839.39|836.59|0
1652939100000|2022-05-19 05:45:00|839.39|836.59|841.99|839.19|842.55|839.75|837.58|834.78|0
1652939400000|2022-05-19 05:50:00|841.87|839.07|841.42|838.62|842.21|839.41|840.29|837.49|0
1652939700000|2022-05-19 05:55:00|841.31|838.51|841.19|838.39|842.54|839.74|839.28|836.48|0
1652940000000|2022-05-19 06:00:00|841.76|838.96|843.67|840.87|845.03|842.23|839.83|837.03|0
1652940300000|2022-05-19 06:05:00|843.9|841.1|839.16|836.36|844.8|842|839.16|836.36|0
1652940600000|2022-05-19 06:10:00|838.93|836.13|840.63|837.83|841.41|838.61|836.68|833.88|0
1652940900000|2022-05-19 06:15:00|840.4|837.6|842.09|839.29|842.77|839.97|838.25|835.45|0
1652941200000|2022-05-19 06:20:00|842.21|839.41|843.44|840.64|844.35|841.55|841.86|839.06|0
1652941500000|2022-05-19 06:25:00|842.99|840.19|842.54|839.74|843.22|840.42|840.28|837.48|0
1652941800000|2022-05-19 06:30:00|842.31|839.51|838.76|835.96|842.76|839.96|837.57|834.77|0
1652942100000|2022-05-19 06:35:00|838.54|835.74|837.12|834.32|838.54|835.74|836.11|833.31|0
1652942400000|2022-05-19 06:40:00|836.9|834.1|840.97|838.17|842.1|839.3|836.79|833.99|0
1652942700000|2022-05-19 06:45:00|841.2|838.4|841.88|839.08|842.33|839.53|839.84|837.04|0
1652943000000|2022-05-19 06:50:00|841.65|838.85|842.56|839.76|843.01|840.21|840.86|838.06|0
1652943300000|2022-05-19 06:55:00|842.45|839.65|841.88|839.08|843.13|840.33|841.2|838.4|0
1652943600000|2022-05-19 07:00:00|842.22|839.42|845.81|843.01|849.11|846.31|842.22|839.42|0
1652943900000|2022-05-19 07:05:00|844.7|842.3|841.86|839.46|845.16|842.76|840.27|837.87|0
1652944200000|2022-05-19 07:10:00|842.43|840.03|848.11|845.71|850.73|848.33|842.43|840.03|0
1652944500000|2022-05-19 07:15:00|848.45|846.05|848.9|846.5|852.32|849.92|845.49|843.09|0
1652944800000|2022-05-19 07:20:00|848.8|846.4|857.8|855.4|858.71|856.31|848.8|846.4|0
1652945100000|2022-05-19 07:25:00|858.37|855.97|865.18|862.78|865.41|863.01|858.19|855.79|0
1652945400000|2022-05-19 07:30:00|864.73|862.33|872.42|870.02|874.93|872.53|864.73|862.33|0
1652945700000|2022-05-19 07:35:00|872.19|869.79|881.32|878.92|881.78|879.38|871.97|869.57|0
1652946000000|2022-05-19 07:40:00|880.87|878.47|874.93|872.53|881.32|878.92|873.45|871.05|0
1652946300000|2022-05-19 07:45:00|875.05|872.65|870.6|868.2|875.05|872.65|869.12|866.72|0
1652946600000|2022-05-19 07:50:00|870.37|867.97|872.08|869.68|873.45|871.05|869.58|867.18|0
1652946900000|2022-05-19 07:55:00|871.28|868.88|865.13|862.73|871.28|868.88|863.54|861.14|0
1652947200000|2022-05-19 08:00:00|865.02|862.62|871.96|869.56|871.96|869.56|864.11|861.71|0
1652947500000|2022-05-19 08:05:00|872.08|869.68|870.37|867.97|875.84|873.44|869.91|867.51|0
1652947800000|2022-05-19 08:10:00|869.91|867.51|866.95|864.55|872.99|870.59|866.72|864.32|0
1652948100000|2022-05-19 08:15:00|866.72|864.32|874.01|871.61|874.7|872.3|866.04|863.64|0
1652948400000|2022-05-19 08:20:00|873.78|871.38|873.22|870.82|874.7|872.3|872.19|869.79|0
1652948700000|2022-05-19 08:25:00|872.64|870.24|875.95|873.55|877.1|874.7|869.91|867.51|0
1652949000000|2022-05-19 08:30:00|873.33|870.93|879.72|877.32|879.95|877.55|872.76|870.36|0
1652949300000|2022-05-19 08:35:00|879.49|877.09|877.66|875.26|880.17|877.77|877.2|874.8|0
1652949600000|2022-05-19 08:40:00|878.01|875.61|881.21|878.81|881.43|879.03|877.66|875.26|0
1652949900000|2022-05-19 08:45:00|881.09|878.69|880.86|878.46|881.32|878.92|877.2|874.8|0
1652950200000|2022-05-19 08:50:00|881.09|878.69|877.66|875.26|881.09|878.69|876.74|874.34|0
1652950500000|2022-05-19 08:55:00|877.89|875.49|887.72|885.32|887.95|885.55|877.66|875.26|0
1652950800000|2022-05-19 09:00:00|887.95|885.55|889.79|887.39|890.93|888.53|887.95|885.55|0
1652951100000|2022-05-19 09:05:00|889.33|886.93|884.11|881.71|889.33|886.93|884.11|881.71|0
1652951400000|2022-05-19 09:10:00|884.34|881.94|892|889.6|893.61|891.21|884.34|881.94|0
1652951700000|2022-05-19 09:15:00|892.34|889.94|891.65|889.25|892.8|890.4|890.28|887.88|0
1652952000000|2022-05-19 09:20:00|891.88|889.48|892.11|889.71|892.57|890.17|888.8|886.4|0
1652952300000|2022-05-19 09:25:00|891.77|889.37|890.63|888.23|892.8|890.4|888.91|886.51|0
1652952600000|2022-05-19 09:30:00|890.4|888|890.97|888.57|893.71|891.31|889.94|887.54|0
1652952900000|2022-05-19 09:35:00|890.86|888.46|896.92|894.52|897.15|894.75|890.63|888.23|0
1652953200000|2022-05-19 09:40:00|896.81|894.41|896.81|894.41|898.19|895.79|894.4|892|0
1652953500000|2022-05-19 09:45:00|896.69|894.29|891.65|889.25|897.04|894.64|890.96|888.56|0
1652953800000|2022-05-19 09:50:00|891.77|889.37|890.17|887.77|893.94|891.54|888.9|886.5|0
1652954100000|2022-05-19 09:55:00|890.28|887.88|894.17|891.77|896.69|894.29|890.28|887.88|0
1652954400000|2022-05-19 10:00:00|893.94|891.54|890.05|887.65|895.89|893.49|888.22|885.82|0
1652954700000|2022-05-19 10:05:00|889.82|887.42|887.19|884.79|890.5|888.1|886.62|884.22|0
1652955000000|2022-05-19 10:10:00|886.84|884.44|886.51|884.11|887.76|885.36|884.56|882.16|0
1652955300000|2022-05-19 10:15:00|886.62|884.22|887.19|884.79|890.5|888.1|885.93|883.53|0
1652955600000|2022-05-19 10:20:00|888.21|885.81|885.47|883.07|888.9|886.5|884.79|882.39|0
1652955900000|2022-05-19 10:25:00|885.36|882.96|886.73|884.33|887.76|885.36|884.79|882.39|0
1652956200000|2022-05-19 10:30:00|887.3|884.9|891.08|888.68|892.1|889.7|886.73|884.33|0
1652956500000|2022-05-19 10:35:00|890.96|888.56|885.24|882.84|891.19|888.79|885.24|882.84|0
1652956800000|2022-05-19 10:40:00|885.47|883.07|882.03|879.63|886.15|883.75|881.58|879.18|0
1652957100000|2022-05-19 10:45:00|881.81|879.41|876.78|874.38|881.81|879.41|875.87|873.47|0
1652957400000|2022-05-19 10:50:00|876.55|874.15|875.64|873.24|880.32|877.92|875.64|873.24|0
1652957700000|2022-05-19 10:55:00|875.18|872.78|873.59|871.19|876.32|873.92|872.57|870.17|0
1652958000000|2022-05-19 11:00:00|873.82|871.42|876.1|873.7|876.32|873.92|870.86|868.46|0
1652958300000|2022-05-19 11:05:00|876.32|873.92|879.29|876.89|880.66|878.26|876.32|873.92|0
1652958600000|2022-05-19 11:10:00|879.52|877.12|877.23|874.83|882.49|880.09|877.23|874.83|0
1652958900000|2022-05-19 11:15:00|877.35|874.95|878.15|875.75|879.06|876.66|876.44|874.04|0
1652959200000|2022-05-19 11:20:00|878.37|875.97|870.97|868.57|878.6|876.2|869.49|867.09|0
1652959500000|2022-05-19 11:25:00|871.31|868.91|864.49|862.09|871.31|868.91|861.76|859.36|0
1652959800000|2022-05-19 11:30:00|863.8|861.4|869.71|867.31|870.4|868|863.8|861.4|0
1652960100000|2022-05-19 11:35:00|869.49|867.09|868.8|866.4|869.83|867.43|865.74|863.34|0
1652960400000|2022-05-19 11:40:00|868.57|866.17|864.03|861.63|870.17|867.77|861.76|859.36|0
1652960700000|2022-05-19 11:45:00|864.26|861.86|868.27|865.87|870.13|867.73|863.92|861.52|0
1652961000000|2022-05-19 11:50:00|868.73|866.33|866.91|864.51|870.21|867.81|866.91|864.51|0
1652961300000|2022-05-19 11:55:00|867.25|864.85|863.49|861.09|867.25|864.85|859.17|856.77|0
1652961600000|2022-05-19 12:00:00|863.26|860.86|866.9|864.5|868.04|865.64|862.58|860.18|0
1652961900000|2022-05-19 12:05:00|867.13|864.73|867.36|864.96|867.82|865.42|865.43|863.03|0
1652962200000|2022-05-19 12:10:00|866.9|864.5|870.32|867.92|870.67|868.27|865.54|863.14|0
1652962500000|2022-05-19 12:15:00|870.09|867.69|870.55|868.15|873.29|870.89|869.64|867.24|0
1652962800000|2022-05-19 12:20:00|870.78|868.38|876.71|874.31|876.71|874.31|869.18|866.78|0
1652963100000|2022-05-19 12:25:00|876.83|874.43|872.95|870.55|877.62|875.22|872.6|870.2|0
1652963400000|2022-05-19 12:30:00|872.83|870.43|879|876.6|879.91|877.51|870.67|868.27|0
1652963700000|2022-05-19 12:35:00|878.77|876.37|881.05|878.65|881.51|879.11|873.28|870.88|0
1652964000000|2022-05-19 12:40:00|880.82|878.42|876.71|874.31|882.43|880.03|875.79|873.39|0
1652964300000|2022-05-19 12:45:00|877.05|874.65|874.42|872.02|877.62|875.22|873.63|871.23|0
1652964600000|2022-05-19 12:50:00|874.88|872.48|875.56|873.16|875.79|873.39|872.6|870.2|0
1652964900000|2022-05-19 12:55:00|875.34|872.94|877.62|875.22|877.62|875.22|871.68|869.28|0
1652965200000|2022-05-19 13:00:00|877.85|875.45|876.77|874.37|878.08|875.68|873.73|871.33|0
1652965500000|2022-05-19 13:05:00|876.66|874.26|871.99|869.59|876.77|874.37|871.08|868.68|0
1652965800000|2022-05-19 13:10:00|871.76|869.36|866.99|864.59|871.76|869.36|864.03|861.63|0
1652966100000|2022-05-19 13:15:00|866.76|864.36|868.8|866.4|870.39|867.99|866.3|863.9|0
1652966400000|2022-05-19 13:20:00|868.57|866.17|871.76|869.36|871.76|869.36|864.94|862.54|0
1652966700000|2022-05-19 13:25:00|872.33|869.93|870.85|868.45|872.44|870.04|867.78|865.38|0
1652967000000|2022-05-19 13:30:00|869.48|867.08|855.42|853.02|871.53|869.13|852.26|849.86|0
1652967300000|2022-05-19 13:35:00|853.39|850.99|848.28|845.88|857.35|854.95|840.83|838.43|0
1652967600000|2022-05-19 13:40:00|848.51|846.11|864.84|862.44|865.75|863.35|846.25|843.85|0
1652967900000|2022-05-19 13:45:00|864.16|861.76|880.12|877.72|882.17|879.77|863.93|861.53|0
1652968200000|2022-05-19 13:50:00|880.57|878.17|875.39|872.99|883.99|881.59|874.15|871.75|0
1652968500000|2022-05-19 13:55:00|875.84|873.44|874.03|871.63|875.84|873.44|862.72|860.32|0
1652968800000|2022-05-19 14:00:00|872.56|870.16|852.8|850.4|874.48|872.08|847.37|844.97|0
1652969100000|2022-05-19 14:05:00|852.12|849.72|860.52|858.12|864.84|862.44|850.54|848.14|0
1652969400000|2022-05-19 14:10:00|860.97|858.57|857.56|855.16|862.34|859.94|849.86|847.46|0
1652969700000|2022-05-19 14:15:00|856.88|854.48|852.12|849.72|859.83|857.43|847.37|844.97|0
1652970000000|2022-05-19 14:20:00|853.03|850.63|845.34|842.94|853.03|850.63|839.47|837.07|0
1652970300000|2022-05-19 14:25:00|845.56|843.16|859.92|857.52|864.69|862.29|845.11|842.71|0
1652970600000|2022-05-19 14:30:00|861.05|858.65|853.8|851.4|868.32|865.92|853.13|850.73|0
1652970900000|2022-05-19 14:35:00|854.48|852.08|864.09|861.69|869.44|867.04|850.86|848.46|0
1652971200000|2022-05-19 14:40:00|864.88|862.48|871.14|868.74|874.32|871.92|863.29|860.89|0
1652971500000|2022-05-19 14:45:00|870.92|868.52|872.73|870.33|875.46|873.06|864.56|862.16|0
1652971800000|2022-05-19 14:50:00|872.05|869.65|861.12|858.72|876.35|873.95|861.12|858.72|0
1652972100000|2022-05-19 14:55:00|860.89|858.49|865.2|862.8|867.14|864.74|856.03|853.63|0
1652972400000|2022-05-19 15:00:00|864.52|862.12|861.22|858.82|864.52|862.12|857.04|854.64|0
1652972700000|2022-05-19 15:05:00|860.31|857.91|863.94|861.54|872.8|870.4|859.86|857.46|0
1652973000000|2022-05-19 15:10:00|863.71|861.31|865.75|863.35|866.21|863.81|855.33|852.93|0
1652973300000|2022-05-19 15:15:00|865.98|863.58|860.76|858.36|870.98|868.58|860.54|858.14|0
1652973600000|2022-05-19 15:20:00|862.58|860.18|856.46|854.06|866.89|864.49|854.43|852.03|0
1652973900000|2022-05-19 15:25:00|856.01|853.61|861.39|858.99|865.02|862.62|856.01|853.61|0
1652974200000|2022-05-19 15:30:00|860.71|858.31|849.18|846.78|860.71|858.31|848.28|845.88|0
1652974500000|2022-05-19 15:35:00|848.73|846.33|836.77|834.37|852.34|849.94|835.19|832.79|0
1652974800000|2022-05-19 15:40:00|836.44|834.04|828.55|826.15|836.55|834.15|825.96|823.56|0
1652975100000|2022-05-19 15:45:00|829.33|826.93|828.21|825.81|832.49|830.09|826.18|823.78|0
1652975400000|2022-05-19 15:50:00|827.31|824.91|837.45|835.05|838.58|836.18|827.31|824.91|0
1652975700000|2022-05-19 15:55:00|837|834.6|838.58|836.18|844.01|841.61|837|834.6|0
1652976000000|2022-05-19 16:00:00|837.68|835.28|837.73|835.33|841.97|839.57|835.92|833.52|0
1652976300000|2022-05-19 16:05:00|837.27|834.87|835.81|833.41|840.21|837.81|833.66|831.26|0
1652976600000|2022-05-19 16:10:00|835.13|832.73|833.21|830.81|835.24|832.84|830.73|828.33|0
1652976900000|2022-05-19 16:15:00|833.44|831.04|838.63|836.23|839.76|837.36|828.7|826.3|0
1652977200000|2022-05-19 16:20:00|838.85|836.45|844.63|842.23|848.59|846.19|838.85|836.45|0
1652977500000|2022-05-19 16:25:00|844.73|842.33|840.66|838.26|847.45|845.05|839.2|836.8|0
1652977800000|2022-05-19 16:30:00|840.78|838.38|844.51|842.11|848.59|846.19|838.63|836.23|0
1652978100000|2022-05-19 16:35:00|845.19|842.79|855.17|852.77|855.63|853.23|844.51|842.11|0
1652978400000|2022-05-19 16:40:00|854.72|852.32|862.06|859.18|862.41|859.65|854.29|851.89|0
1652978700000|2022-05-19 16:45:00|862.74|859.86|864.11|861.23|866.62|863.74|860.69|857.81|0
1652979000000|2022-05-19 16:50:00|864.57|861.69|863.43|860.55|864.57|861.69|859.32|856.44|0
1652979300000|2022-05-19 16:55:00|863.65|860.77|856.66|853.78|866.16|863.28|855.68|852.8|0
1652979600000|2022-05-19 17:00:00|856.55|853.67|859.73|856.85|862.13|859.25|854.04|851.16|0
1652979900000|2022-05-19 17:05:00|859.5|856.62|858.36|855.48|862.01|859.13|851.44|848.56|0
1652980200000|2022-05-19 17:10:00|858.14|855.26|867.71|864.83|871.26|868.38|858.14|855.26|0
1652980500000|2022-05-19 17:15:00|867.48|864.6|860.87|857.99|871.14|868.26|860.18|857.3|0
1652980800000|2022-05-19 17:20:00|859.73|856.85|855.37|852.49|863.6|860.72|853.32|850.44|0
1652981100000|2022-05-19 17:25:00|854.91|852.03|859.47|856.59|861.07|858.19|853.09|850.21|0
1652981400000|2022-05-19 17:30:00|858.1|855.22|857.19|854.31|861.98|859.1|850.58|847.7|0
1652981700000|2022-05-19 17:35:00|859.01|856.13|853.09|850.21|859.93|857.05|851.72|848.84|0
1652982000000|2022-05-19 17:40:00|852.86|849.98|852.86|849.98|857.31|854.43|850.13|847.25|0
1652982300000|2022-05-19 17:45:00|852.63|849.75|868.61|865.73|868.84|865.96|851.26|848.38|0
1652982600000|2022-05-19 17:50:00|867.7|864.82|850.81|847.93|868.38|865.5|849.9|847.02|0
1652982900000|2022-05-19 17:55:00|850.12|847.24|839.06|836.18|850.12|847.24|835.38|832.5|0
1652983200000|2022-05-19 18:00:00|838.84|835.96|847.37|844.49|849.08|846.2|838.16|835.28|0
1652983500000|2022-05-19 18:05:00|848.4|845.52|848.62|845.74|854.33|851.45|846.8|843.92|0
1652983800000|2022-05-19 18:10:00|847.94|845.06|847.03|844.15|850.68|847.8|842.02|839.14|0
1652984100000|2022-05-19 18:15:00|845.89|843.01|850.67|847.79|851.36|848.48|841.79|838.91|0
1652984400000|2022-05-19 18:20:00|851.13|848.25|846.34|843.46|853.53|850.65|843.04|840.16|0
1652984700000|2022-05-19 18:25:00|845.89|843.01|846.56|844.16|851.57|849.17|844.28|841.87|0
1652985000000|2022-05-19 18:30:00|847.01|844.61|845.64|843.24|849.98|847.58|841.78|839.38|0
1652985300000|2022-05-19 18:35:00|846.56|844.16|839.73|837.33|849.98|847.58|834.51|832.11|0
1652985600000|2022-05-19 18:40:00|840.18|837.78|839.71|837.31|849.75|847.35|839.27|836.87|0
1652985900000|2022-05-19 18:45:00|839.03|836.63|831.83|829.43|842.44|840.04|831.83|829.43|0
1652986200000|2022-05-19 18:50:00|831.61|829.21|827.76|825.36|834.32|831.92|826.41|824.01|0
1652986500000|2022-05-19 18:55:00|828.89|826.49|829.34|826.94|837.72|835.32|828.22|825.82|0
1652986800000|2022-05-19 19:00:00|829.8|827.4|821.46|818.58|832.28|829.88|817.84|815.43|0
1652987100000|2022-05-19 19:05:00|820.78|817.9|831.87|828.99|831.87|828.99|819.88|817|0
1652987400000|2022-05-19 19:10:00|831.65|828.77|834.59|831.71|840.25|837.37|831.09|828.21|0
1652987700000|2022-05-19 19:15:00|835.26|832.38|842.52|839.64|844.79|841.91|834.13|831.25|0
1652988000000|2022-05-19 19:20:00|842.06|839.18|852.75|849.87|853.09|850.21|842.06|839.18|0
1652988300000|2022-05-19 19:25:00|853.2|850.32|857.28|854.4|857.51|854.63|849.09|846.21|0
1652988600000|2022-05-19 19:30:00|857.05|854.17|859.1|856.22|859.1|856.22|852.5|849.62|0
1652988900000|2022-05-19 19:35:00|859.33|856.45|861.53|858.65|863.38|860.5|856.59|853.71|0
1652989200000|2022-05-19 19:40:00|861.3|858.42|851.07|848.19|864.27|861.39|849.93|847.05|0
1652989500000|2022-05-19 19:45:00|850.61|847.73|855.84|852.96|860.39|857.51|846.53|843.65|0
1652989800000|2022-05-19 19:50:00|857.2|854.32|858.71|855.83|863.79|860.91|856.75|853.87|0
1652990100000|2022-05-19 19:55:00|857.8|854.92|860.54|857.66|861|858.12|853.24|850.36|0
1652990400000|2022-05-19 20:00:00|861.44|859.04|863.27|860.87|866.48|864.08|860.53|858.13|0
1652990700000|2022-05-19 20:05:00|863.04|860.64|863.04|860.64|863.96|861.56|860.3|857.9|0
1652991000000|2022-05-19 20:10:00|862.81|860.41|859.61|857.21|863.04|860.64|859.16|856.76|0
1652991300000|2022-05-19 20:15:00|859.93|857.13|859.35|856.55|861.64|858.84|858.67|855.87|0
1652991600000|2022-05-19 20:20:00|859.58|856.78|860.73|857.93|861.18|858.38|859.58|856.78|0
1652991900000|2022-05-19 20:25:00|860.62|857.82|860.04|857.24|862.33|859.53|859.58|856.78|0
1652992200000|2022-05-19 20:30:00|859.47|856.67|860.95|858.15|861.18|858.38|858.44|855.64|0
1652992500000|2022-05-19 20:35:00|860.72|857.92|860.72|857.92|861.41|858.61|860.04|857.24|0
1652992800000|2022-05-19 20:40:00|860.95|858.15|859.81|857.01|861.64|858.84|859.35|856.55|0
1652993100000|2022-05-19 20:45:00|860.04|857.24|857.07|854.27|860.38|857.58|856.84|854.04|0
1652993400000|2022-05-19 20:50:00|857.19|854.39|855.47|852.67|858.1|855.3|855.47|852.67|0
1652993700000|2022-05-19 20:55:00|855.7|852.9|858.55|855.75|858.55|855.75|855.36|852.56|0
1652994000000|2022-05-19 21:00:00|857.91|855.11|859.05|856.25|859.41|856.61|857.91|855.11|0
1652994300000|2022-05-19 21:05:00|859.08|856.28|859.05|856.25|859.12|856.32|859.05|856.25|0
1652994600000|2022-05-19 21:10:00|858.42|855.62|858.74|855.94|859.08|856.28|858.42|855.62|0
1652994900000|2022-05-19 21:15:00|858.72|855.92|858.58|855.78|858.88|856.08|858.52|855.72|0
1652995200000|2022-05-19 21:20:00|858.72|855.92|858.55|855.75|858.72|855.92|858.28|855.48|0
1652995500000|2022-05-19 21:25:00|858.58|855.78|858.65|855.85|858.65|855.85|858.48|855.68|0
1652995800000|2022-05-19 21:30:00|858.68|855.88|858.68|855.88|858.68|855.88|858.65|855.85|0
1652996100000|2022-05-19 21:35:00|858.61|855.81|858.71|855.91|858.84|856.04|858.55|855.75|0
1652996400000|2022-05-19 21:40:00|858.48|855.68|858.31|855.51|858.68|855.88|858.17|855.37|0
1652996700000|2022-05-19 21:45:00|858.35|855.55|858.51|855.71|858.51|855.71|858.35|855.55|0
1652997000000|2022-05-19 21:50:00|858.37|855.57|858.74|855.94|858.88|856.08|858.37|855.57|0
1652997300000|2022-05-19 21:55:00|858.71|855.91|858.84|856.04|858.84|856.04|858.71|855.91|0
1652997600000|2022-05-19 22:00:00|857.86|855.06|854.66|851.86|858.55|855.75|854.09|851.29|0
1652997900000|2022-05-19 22:05:00|854.89|852.09|853.18|850.38|854.89|852.09|852.04|849.24|0
1652998200000|2022-05-19 22:10:00|853.07|850.27|852.72|849.92|853.18|850.38|852.49|849.69|0
1652998500000|2022-05-19 22:15:00|852.61|849.81|851.93|849.13|855.68|852.88|851.58|848.78|0
1652998800000|2022-05-19 22:20:00|852.04|849.24|852.26|849.46|853.17|850.37|851.35|848.55|0
1652999100000|2022-05-19 22:25:00|852.03|849.23|852.95|850.15|853.17|850.37|850.9|848.1|0
1652999400000|2022-05-19 22:30:00|852.72|849.92|853.63|850.83|855.91|853.11|852.03|849.23|0
1652999700000|2022-05-19 22:35:00|853.86|851.06|855.45|852.65|855.8|853|853.4|850.6|0
1653000000000|2022-05-19 22:40:00|855.8|853|855.68|852.88|855.91|853.11|855|852.2|0
1653000300000|2022-05-19 22:45:00|855.91|853.11|855.45|852.65|856.48|853.68|855.45|852.65|0
1653000600000|2022-05-19 22:50:00|855.57|852.77|854.77|851.97|855.68|852.88|854.54|851.74|0
1653000900000|2022-05-19 22:55:00|854.54|851.74|854.99|852.19|856.59|853.79|854.31|851.51|0
1653001200000|2022-05-19 23:00:00|854.77|851.97|853.63|850.83|855.68|852.88|853.4|850.6|0
1653001500000|2022-05-19 23:05:00|853.52|850.72|855.45|852.65|855.45|852.65|853.4|850.6|0
1653001800000|2022-05-19 23:10:00|855.34|852.54|857.05|854.25|857.28|854.48|854.66|851.86|0
1653002100000|2022-05-19 23:15:00|857.5|854.7|856.82|854.02|857.96|855.16|856.59|853.79|0
1653002400000|2022-05-19 23:20:00|856.59|853.79|856.36|853.56|857.5|854.7|855.9|853.1|0
1653002700000|2022-05-19 23:25:00|856.13|853.33|853.62|850.82|856.59|853.79|852.71|849.91|0
1653003000000|2022-05-19 23:30:00|853.39|850.59|852.94|850.14|853.85|851.05|852.48|849.68|0
1653003300000|2022-05-19 23:35:00|852.83|850.03|852.48|849.68|853.16|850.36|851.8|849|0
1653003600000|2022-05-19 23:40:00|852.37|849.57|851.57|848.77|852.6|849.8|850.66|847.86|0
1653003900000|2022-05-19 23:45:00|851.34|848.54|849.06|846.26|852.25|849.45|849.06|846.26|0
1653004200000|2022-05-19 23:50:00|849.29|846.49|849.29|846.49|850.66|847.86|848.15|845.35|0
1653004500000|2022-05-19 23:55:00|849.41|846.61|850.2|847.4|850.65|847.85|849.06|846.26|0
1653004800000|2022-05-20 00:00:00|849.52|846.72|847.47|844.67|849.97|847.17|846.78|843.98|0
1653005100000|2022-05-20 00:05:00|847.24|844.44|846.33|843.53|848.6|845.8|844.74|841.94|0
1653005400000|2022-05-20 00:10:00|846.1|843.3|844.05|841.25|846.22|843.42|843.37|840.57|0
1653005700000|2022-05-20 00:15:00|843.83|841.03|844.73|841.93|844.96|842.16|841.1|838.3|0
1653006000000|2022-05-20 00:20:00|845.08|842.28|844.28|841.48|845.42|842.62|843.6|840.8|0
1653006300000|2022-05-20 00:25:00|844.17|841.37|843.6|840.8|845.64|842.84|843.49|840.69|0
1653006600000|2022-05-20 00:30:00|843.37|840.57|841.1|838.3|843.37|840.57|841.1|838.3|0
1653006900000|2022-05-20 00:35:00|841.32|838.52|840.19|837.39|842.23|839.43|838.6|835.8|0
1653007200000|2022-05-20 00:40:00|839.96|837.16|840.53|837.73|841.55|838.75|839.05|836.25|0
1653007500000|2022-05-20 00:45:00|840.19|837.39|841.32|838.52|842|839.2|839.73|836.93|0
1653007800000|2022-05-20 00:50:00|841.55|838.75|844.05|841.25|845.18|842.38|841.32|838.52|0
1653008100000|2022-05-20 00:55:00|844.28|841.48|844.27|841.47|845.64|842.84|842.91|840.11|0
1653008400000|2022-05-20 01:00:00|844.62|841.82|844.27|841.47|845.41|842.61|843.82|841.02|0
1653008700000|2022-05-20 01:05:00|844.05|841.25|842.68|839.88|844.5|841.7|842.68|839.88|0
1653009000000|2022-05-20 01:10:00|842.91|840.11|842.45|839.65|842.91|840.11|841.32|838.52|0
1653009300000|2022-05-20 01:15:00|842.23|839.43|838.37|835.57|842.68|839.88|837.92|835.12|0
1653009600000|2022-05-20 01:20:00|838.14|835.34|837.46|834.66|839.73|836.93|837.23|834.43|0
1653009900000|2022-05-20 01:25:00|837.01|834.21|834.06|831.26|837.01|834.21|833.61|830.81|0
1653010200000|2022-05-20 01:30:00|834.29|831.49|831.35|828.55|834.74|831.94|830.44|827.64|0
1653010500000|2022-05-20 01:35:00|831.12|828.32|832.25|829.45|835.19|832.39|830.89|828.09|0
1653010800000|2022-05-20 01:40:00|831.8|829|832.02|829.22|832.7|829.9|830.67|827.87|0
1653011100000|2022-05-20 01:45:00|832.14|829.34|834.06|831.26|834.29|831.49|831.8|829|0
1653011400000|2022-05-20 01:50:00|833.83|831.03|832.47|829.67|834.51|831.71|832.25|829.45|0
1653011700000|2022-05-20 01:55:00|832.25|829.45|833.83|831.03|834.28|831.48|831.34|828.54|0
1653012000000|2022-05-20 02:00:00|833.95|831.15|835.87|833.07|836.44|833.64|833.6|830.8|0
1653012300000|2022-05-20 02:05:00|835.42|832.62|837.91|835.11|837.91|835.11|834.74|831.94|0
1653012600000|2022-05-20 02:10:00|838.36|835.56|842.22|839.42|842.45|839.65|838.36|835.56|0
1653012900000|2022-05-20 02:15:00|842.34|839.54|839.72|836.92|842.45|839.65|838.36|835.56|0
1653013200000|2022-05-20 02:20:00|839.49|836.69|838.7|835.9|839.49|836.69|837.91|835.11|0
1653013500000|2022-05-20 02:25:00|838.59|835.79|837.45|834.65|839.27|836.47|837|834.2|0
1653013800000|2022-05-20 02:30:00|837.34|834.54|839.38|836.58|840.74|837.94|837|834.2|0
1653014100000|2022-05-20 02:35:00|839.49|836.69|839.38|836.58|839.72|836.92|838.58|835.78|0
1653014400000|2022-05-20 02:40:00|839.26|836.46|838.13|835.33|839.94|837.14|837.9|835.1|0
1653014700000|2022-05-20 02:45:00|837.9|835.1|832.69|829.89|837.9|835.1|832.47|829.67|0
1653015000000|2022-05-20 02:50:00|832.47|829.67|833.14|830.34|833.6|830.8|832.24|829.44|0
1653015300000|2022-05-20 02:55:00|832.92|830.12|832.92|830.12|834.5|831.7|832.69|829.89|0
1653015600000|2022-05-20 03:00:00|833.14|830.34|834.73|831.93|834.73|831.93|833.14|830.34|0
1653015900000|2022-05-20 03:05:00|834.95|832.15|835.07|832.27|835.41|832.61|834.05|831.25|0
1653016200000|2022-05-20 03:10:00|835.18|832.38|836.99|834.19|838.13|835.33|834.95|832.15|0
1653016500000|2022-05-20 03:15:00|836.88|834.08|836.54|833.74|837.22|834.42|836.08|833.28|0
1653016800000|2022-05-20 03:20:00|836.76|833.96|834.84|832.04|836.76|833.96|834.72|831.92|0
1653017100000|2022-05-20 03:25:00|834.72|831.92|835.63|832.83|835.75|832.95|834.27|831.47|0
1653017400000|2022-05-20 03:30:00|835.52|832.72|836.08|833.28|836.54|833.74|835.4|832.6|0
1653017700000|2022-05-20 03:35:00|836.2|833.4|833.59|830.79|836.31|833.51|832.46|829.66|0
1653018000000|2022-05-20 03:40:00|833.82|831.02|834.95|832.15|835.63|832.83|833.36|830.56|0
1653018300000|2022-05-20 03:45:00|835.17|832.37|835.85|833.05|835.97|833.17|834.39|831.59|0
1653018600000|2022-05-20 03:50:00|835.97|833.17|837.67|834.87|839.14|836.34|835.17|832.37|0
1653018900000|2022-05-20 03:55:00|837.44|834.64|836.98|834.18|837.67|834.87|836.42|833.62|0
1653019200000|2022-05-20 04:00:00|837.66|834.86|835.17|832.37|838.01|835.21|835.17|832.37|0
1653019500000|2022-05-20 04:05:00|835.29|832.49|833.36|830.56|835.4|832.6|832.68|829.88|0
1653019800000|2022-05-20 04:10:00|833.25|830.45|833.36|830.56|833.36|830.56|831.32|828.52|0
1653020100000|2022-05-20 04:15:00|833.13|830.33|831.77|828.97|833.81|831.01|831.55|828.75|0
1653020400000|2022-05-20 04:20:00|832|829.2|830.87|828.07|833.13|830.33|830.87|828.07|0
1653020700000|2022-05-20 04:25:00|830.64|827.84|829.28|826.48|830.64|827.84|828.5|825.7|0
1653021000000|2022-05-20 04:30:00|829.51|826.71|831.09|828.29|831.54|828.74|829.51|826.71|0
1653021300000|2022-05-20 04:35:00|830.98|828.18|830.87|828.07|831.54|828.74|830.19|827.39|0
1653021600000|2022-05-20 04:40:00|831.09|828.29|830.86|828.06|831.89|829.09|830.64|827.84|0
1653021900000|2022-05-20 04:45:00|830.64|827.84|831.32|828.52|831.54|828.74|829.96|827.16|0
1653022200000|2022-05-20 04:50:00|831.09|828.29|830.64|827.84|831.54|828.74|830.64|827.84|0
1653022500000|2022-05-20 04:55:00|830.86|828.06|829.28|826.48|831.32|828.52|829.28|826.48|0
1653022800000|2022-05-20 05:00:00|829.51|826.71|832.34|829.54|833.02|830.22|828.83|826.03|0
1653023100000|2022-05-20 05:05:00|832.22|829.42|831.88|829.08|832.67|829.87|830.18|827.38|0
1653023400000|2022-05-20 05:10:00|831.99|829.19|831.54|828.74|832.22|829.42|830.53|827.73|0
1653023700000|2022-05-20 05:15:00|831.76|828.96|832.56|829.76|834.71|831.91|830.86|828.06|0
1653024000000|2022-05-20 05:20:00|832.44|829.64|832.67|829.87|833.35|830.55|830.86|828.06|0
1653024300000|2022-05-20 05:25:00|832.79|829.99|832.22|829.42|833.35|830.55|831.08|828.28|0
1653024600000|2022-05-20 05:30:00|831.76|828.96|831.99|829.19|832.89|830.09|830.86|828.06|0
1653024900000|2022-05-20 05:35:00|832.21|829.41|830.86|828.06|833.12|830.32|830.4|827.6|0
1653025200000|2022-05-20 05:40:00|830.63|827.83|830.86|828.06|831.53|828.73|829.5|826.7|0
1653025500000|2022-05-20 05:45:00|830.63|827.83|830.85|828.05|832.21|829.41|830.4|827.6|0
1653025800000|2022-05-20 05:50:00|831.2|828.4|827.63|824.83|831.2|828.4|826.5|823.7|0
1653026100000|2022-05-20 05:55:00|828.09|825.29|830.12|827.32|830.35|827.55|828.09|825.29|0
1653026400000|2022-05-20 06:00:00|829.9|827.1|831.48|828.68|832.84|830.04|828.99|826.19|0
1653026700000|2022-05-20 06:05:00|831.71|828.91|831.25|828.45|833.75|830.95|830.57|827.77|0
1653027000000|2022-05-20 06:10:00|831.03|828.23|831.82|829.02|832.16|829.36|826.95|824.15|0
1653027300000|2022-05-20 06:15:00|832.16|829.36|832.61|829.81|833.75|830.95|831.71|828.91|0
1653027600000|2022-05-20 06:20:00|832.84|830.04|831.48|828.68|833.52|830.72|831.48|828.68|0
1653027900000|2022-05-20 06:25:00|832.16|829.36|838.06|835.26|839.31|836.51|832.16|829.36|0
1653028200000|2022-05-20 06:30:00|838.18|835.38|837.15|834.35|840.33|837.53|836.69|833.89|0
1653028500000|2022-05-20 06:35:00|836.92|834.12|838.63|835.83|839.87|837.07|836.47|833.67|0
1653028800000|2022-05-20 06:40:00|838.51|835.71|836.92|834.12|839.87|837.07|836.92|834.12|0
1653029100000|2022-05-20 06:45:00|836.69|833.89|839.42|836.62|840.55|837.75|836.58|833.78|0
1653029400000|2022-05-20 06:50:00|839.19|836.39|842.6|839.8|842.6|839.8|838.74|835.94|0
1653029700000|2022-05-20 06:55:00|842.15|839.35|838.4|835.6|842.6|839.8|838.4|835.6|0
1653030000000|2022-05-20 07:00:00|838.05|835.25|838.51|835.71|841.24|838.44|837.6|834.8|0
1653030300000|2022-05-20 07:05:00|838.31|835.91|837.72|835.32|839.19|836.79|834.41|832.01|0
1653030600000|2022-05-20 07:10:00|837.82|835.42|833.16|830.76|838.28|835.88|832.48|830.08|0
1653030900000|2022-05-20 07:15:00|833.27|830.87|831|828.6|833.27|830.87|827.82|825.42|0
1653031200000|2022-05-20 07:20:00|830.77|828.37|831.23|828.83|832.03|829.63|828.28|825.88|0
1653031500000|2022-05-20 07:25:00|831.12|828.72|830.77|828.37|832.25|829.85|828.73|826.33|0
1653031800000|2022-05-20 07:30:00|830.54|828.14|824.99|822.59|832.59|830.19|824.87|822.47|0
1653032100000|2022-05-20 07:35:00|825.1|822.7|820.12|817.72|825.33|822.93|818.07|815.67|0
1653032400000|2022-05-20 07:40:00|820.35|817.95|818.98|816.58|821.49|819.09|817.39|814.99|0
1653032700000|2022-05-20 07:45:00|819.1|816.7|817.16|814.76|820.12|817.72|817.16|814.76|0
1653033000000|2022-05-20 07:50:00|817.39|814.99|817.85|815.45|819.55|817.15|817.16|814.76|0
1653033300000|2022-05-20 07:55:00|818.07|815.67|820.57|818.17|821.83|819.43|817.16|814.76|0
1653033600000|2022-05-20 08:00:00|820.69|818.29|822.74|820.34|823.3|820.9|819.89|817.49|0
1653033900000|2022-05-20 08:05:00|822.85|820.45|822.16|819.76|823.3|820.9|821.03|818.63|0
1653034200000|2022-05-20 08:10:00|822.06|819.66|825.24|822.84|827.63|825.23|821.25|818.85|0
1653034500000|2022-05-20 08:15:00|825.35|822.95|823.53|821.13|826.04|823.64|823.53|821.13|0
1653034800000|2022-05-20 08:20:00|823.3|820.9|820.8|818.4|823.53|821.13|820.34|817.94|0
1653035100000|2022-05-20 08:25:00|820.57|818.17|818.52|816.12|821.93|819.53|818.52|816.12|0
1653035400000|2022-05-20 08:30:00|818.29|815.89|815|812.6|818.29|815.89|814.43|812.03|0
1653035700000|2022-05-20 08:35:00|814.78|812.38|814.89|812.49|816.7|814.3|814.66|812.26|0
1653036000000|2022-05-20 08:40:00|814.66|812.26|812.39|809.99|815.57|813.17|812.16|809.76|0
1653036300000|2022-05-20 08:45:00|812.62|810.22|816.25|813.85|816.25|813.85|811.94|809.54|0
1653036600000|2022-05-20 08:50:00|816.47|814.07|816.47|814.07|817.16|814.76|815.79|813.39|0
1653036900000|2022-05-20 08:55:00|816.25|813.85|816.7|814.3|817.5|815.1|815.56|813.16|0
1653037200000|2022-05-20 09:00:00|816.93|814.53|814.43|812.03|818.52|816.12|813.97|811.57|0
1653037500000|2022-05-20 09:05:00|814.66|812.26|813.29|810.89|815.23|812.83|812.96|810.56|0
1653037800000|2022-05-20 09:10:00|813.07|810.67|811.48|809.08|814.88|812.48|810.8|808.4|0
1653038100000|2022-05-20 09:15:00|811.03|808.63|810.8|808.4|812.16|809.76|809.44|807.04|0
1653038400000|2022-05-20 09:20:00|810.92|808.52|815.45|813.05|815.45|813.05|810.46|808.06|0
1653038700000|2022-05-20 09:25:00|814.88|812.48|812.41|810.01|814.88|812.48|811.95|809.55|0
1653039000000|2022-05-20 09:30:00|812.63|810.23|815.13|812.73|815.24|812.84|812.63|810.23|0
1653039300000|2022-05-20 09:35:00|815.58|813.18|815.13|812.73|816.03|813.63|814.9|812.5|0
1653039600000|2022-05-20 09:40:00|815.24|812.84|819.44|817.04|820.01|817.61|814.9|812.5|0
1653039900000|2022-05-20 09:45:00|819.67|817.27|818.76|816.36|820.24|817.84|818.08|815.68|0
1653040200000|2022-05-20 09:50:00|818.08|815.68|817.39|814.99|819.1|816.7|817.39|814.99|0
1653040500000|2022-05-20 09:55:00|817.17|814.77|818.53|816.13|818.53|816.13|816.94|814.54|0
1653040800000|2022-05-20 10:00:00|818.76|816.36|818.07|815.67|819.44|817.04|817.62|815.22|0
1653041100000|2022-05-20 10:05:00|817.96|815.56|815.24|812.84|818.42|816.02|815.24|812.84|0
1653041400000|2022-05-20 10:10:00|815.35|812.95|816.03|813.63|816.71|814.31|814.89|812.49|0
1653041700000|2022-05-20 10:15:00|815.8|813.4|817.28|814.88|820.12|817.72|815.8|813.4|0
1653042000000|2022-05-20 10:20:00|816.94|814.54|814.67|812.27|817.84|815.44|814.44|812.04|0
1653042300000|2022-05-20 10:25:00|814.44|812.04|815.8|813.4|815.8|813.4|814.44|812.04|0
1653042600000|2022-05-20 10:30:00|815.57|813.17|816.14|813.74|817.16|814.76|815.24|812.84|0
1653042900000|2022-05-20 10:35:00|816.03|813.63|817.96|815.56|818.52|816.12|816.03|813.63|0
1653043200000|2022-05-20 10:40:00|818.07|815.67|817.05|814.65|818.07|815.67|816.48|814.08|0
1653043500000|2022-05-20 10:45:00|816.48|814.08|816.7|814.3|818.29|815.89|815.57|813.17|0
1653043800000|2022-05-20 10:50:00|816.93|814.53|820.11|817.71|820.34|817.94|816.02|813.62|0
1653044100000|2022-05-20 10:55:00|819.66|817.26|818.52|816.12|819.88|817.48|817.38|814.98|0
1653044400000|2022-05-20 11:00:00|818.29|815.89|819.88|817.48|821.59|819.19|818.29|815.89|0
1653044700000|2022-05-20 11:05:00|820.34|817.94|822.27|819.87|823.07|820.67|820.34|817.94|0
1653045000000|2022-05-20 11:10:00|822.61|820.21|820.56|818.16|823.29|820.89|820.56|818.16|0
1653045300000|2022-05-20 11:15:00|820.34|817.94|819.65|817.25|820.34|817.94|818.74|816.34|0
1653045600000|2022-05-20 11:20:00|819.54|817.14|820.56|818.16|821.47|819.07|818.29|815.89|0
1653045900000|2022-05-20 11:25:00|820.68|818.28|821.13|818.73|821.93|819.53|820.11|817.71|0
1653046200000|2022-05-20 11:30:00|821.02|818.62|817.61|815.21|821.02|818.62|817.38|814.98|0
1653046500000|2022-05-20 11:35:00|817.83|815.43|818.63|816.23|818.63|816.23|817.38|814.98|0
1653046800000|2022-05-20 11:40:00|818.74|816.34|818.97|816.57|820.1|817.7|817.61|815.21|0
1653047100000|2022-05-20 11:45:00|818.74|816.34|816.7|814.3|818.74|816.34|816.7|814.3|0
1653047400000|2022-05-20 11:50:00|816.47|814.07|811.48|809.08|816.92|814.52|811.48|809.08|0
1653047700000|2022-05-20 11:55:00|811.03|808.63|815.56|813.16|816.01|813.61|810.35|807.95|0
1653048000000|2022-05-20 12:00:00|815.79|813.39|816.24|813.84|817.38|814.98|814.2|811.8|0
1653048300000|2022-05-20 12:05:00|816.01|813.61|816.47|814.07|816.69|814.29|814.2|811.8|0
1653048600000|2022-05-20 12:10:00|816.24|813.84|818.96|816.56|819.42|817.02|816.01|813.61|0
1653048900000|2022-05-20 12:15:00|818.74|816.34|818.74|816.34|819.54|817.14|817.83|815.43|0
1653049200000|2022-05-20 12:20:00|818.51|816.11|818.73|816.33|819.19|816.79|816.69|814.29|0
1653049500000|2022-05-20 12:25:00|818.51|816.11|817.14|814.74|819.42|817.02|816.46|814.06|0
1653049800000|2022-05-20 12:30:00|817.37|814.97|818.96|816.56|819.42|817.02|816.46|814.06|0
1653050100000|2022-05-20 12:35:00|818.51|816.11|817.37|814.97|818.96|816.56|815.78|813.38|0
1653050400000|2022-05-20 12:40:00|817.6|815.2|821.91|819.51|822.6|820.2|817.6|815.2|0
1653050700000|2022-05-20 12:45:00|821.81|819.41|824.64|822.24|825.56|823.16|820.78|818.38|0
1653051000000|2022-05-20 12:50:00|824.87|822.47|827.18|824.78|828.77|826.37|823.55|821.15|0
1653051300000|2022-05-20 12:55:00|826.95|824.55|823.1|820.7|827.86|825.46|822.87|820.47|0
1653051600000|2022-05-20 13:00:00|822.87|820.47|822.19|819.79|824.23|821.83|821.51|819.11|0
1653051900000|2022-05-20 13:05:00|822.41|820.01|824.57|822.17|824.91|822.51|822.19|819.79|0
1653052200000|2022-05-20 13:10:00|824.68|822.28|822.19|819.79|825.14|822.74|821.51|819.11|0
1653052500000|2022-05-20 13:15:00|822.41|820.01|823.09|820.69|824.45|822.05|821.51|819.11|0
1653052800000|2022-05-20 13:20:00|823.32|820.92|821.96|819.56|824|821.6|820.04|817.64|0
1653053100000|2022-05-20 13:25:00|820.6|818.2|823.32|820.92|823.54|821.14|816.64|814.24|0
1653053400000|2022-05-20 13:30:00|824|821.6|827.4|825|828.99|826.59|820.14|817.74|0
1653053700000|2022-05-20 13:35:00|827.86|825.46|826.49|824.09|837.87|835.47|824.45|822.05|0
1653054000000|2022-05-20 13:40:00|827.4|825|821.17|818.77|829.9|827.5|818.56|816.16|0
1653054300000|2022-05-20 13:45:00|820.71|818.31|830.13|827.73|833.09|830.69|818.78|816.38|0
1653054600000|2022-05-20 13:50:00|830.36|827.96|824.99|822.59|832.18|829.78|823.63|821.23|0
1653054900000|2022-05-20 13:55:00|825.22|822.82|826.13|823.73|831.84|829.44|823.63|821.23|0
1653055200000|2022-05-20 14:00:00|826.59|824.19|830.92|828.52|833.66|831.26|822.94|820.54|0
1653055500000|2022-05-20 14:05:00|830.13|827.73|847.78|845.38|848.93|846.53|830.13|827.73|0
1653055800000|2022-05-20 14:10:00|847.67|845.27|847.67|845.27|850.53|848.13|845.95|843.55|0
1653056100000|2022-05-20 14:15:00|846.41|844.01|846.64|844.24|848.47|846.07|842.06|839.66|0
1653056400000|2022-05-20 14:20:00|846.87|844.47|848.94|846.06|854.2|851.8|846.18|843.78|0
1653056700000|2022-05-20 14:25:00|848.71|845.83|844.36|841.48|851.46|848.58|841.39|838.51|0
1653057000000|2022-05-20 14:30:00|843.67|840.79|848.48|845.6|849.62|846.74|842.99|840.11|0
1653057300000|2022-05-20 14:35:00|848.94|846.06|852.35|849.47|854.07|851.19|848.71|845.83|0
1653057600000|2022-05-20 14:40:00|852.23|849.35|847.88|845|853.61|850.73|846.05|843.17|0
1653057900000|2022-05-20 14:45:00|847.77|844.89|854.98|852.1|856.36|853.48|846.51|843.63|0
1653058200000|2022-05-20 14:50:00|854.07|851.19|867.39|864.51|867.39|864.51|853.84|850.96|0
1653058500000|2022-05-20 14:55:00|867.16|864.28|876.61|873.73|876.85|873.97|866.01|863.13|0
1653058800000|2022-05-20 15:00:00|876.38|873.5|877.08|874.2|877.77|874.89|872.92|870.04|0
1653059100000|2022-05-20 15:05:00|875.92|873.04|881.93|879.05|884.48|881.6|874.77|871.89|0
1653059400000|2022-05-20 15:10:00|882.62|879.74|886.46|883.58|891.66|888.78|881.7|878.82|0
1653059700000|2022-05-20 15:15:00|887.16|884.28|894.21|891.33|896.28|893.4|886.7|883.82|0
1653060000000|2022-05-20 15:20:00|893.75|890.87|897.21|894.33|897.9|895.02|893.75|890.87|0
1653060300000|2022-05-20 15:25:00|897.67|894.79|887.61|884.73|897.67|894.79|885.48|882.6|0
1653060600000|2022-05-20 15:30:00|888.53|885.65|882.78|879.9|888.76|885.88|879.57|876.69|0
1653060900000|2022-05-20 15:35:00|882.32|879.44|891.06|888.18|893.59|890.71|882.32|879.44|0
1653061200000|2022-05-20 15:40:00|890.14|887.26|892.9|890.02|892.9|890.02|883.7|880.82|0
1653061500000|2022-05-20 15:45:00|893.02|890.14|885.99|883.11|893.02|890.14|885.31|882.43|0
1653061800000|2022-05-20 15:50:00|886.22|883.34|889.21|886.33|890.71|887.83|881.86|878.98|0
1653062100000|2022-05-20 15:55:00|888.75|885.87|890.94|888.06|891.28|888.4|884.16|881.28|0
1653062400000|2022-05-20 16:00:00|891.52|888.64|894.28|891.4|896.35|893.47|889.9|887.02|0
1653062700000|2022-05-20 16:05:00|894.05|891.17|907.68|904.8|907.68|904.8|891.05|888.17|0
1653063000000|2022-05-20 16:10:00|908.37|905.49|904.9|902.02|915.21|912.33|903.05|900.17|0
1653063300000|2022-05-20 16:15:00|905.59|902.71|910.47|907.59|911.2|908.32|905.36|902.48|0
1653063600000|2022-05-20 16:20:00|910|907.12|903.99|901.11|910.93|908.05|903.07|900.19|0
1653063900000|2022-05-20 16:25:00|903.76|900.88|907.69|904.81|910.7|907.82|903.76|900.88|0
1653064200000|2022-05-20 16:30:00|907.46|904.58|912.09|909.21|912.09|909.21|903.76|900.88|0
1653064500000|2022-05-20 16:35:00|912.32|909.44|917.18|914.3|919.74|916.86|911.85|908.97|0
1653064800000|2022-05-20 16:40:00|917.65|914.77|926.01|923.13|926.01|923.13|917.65|914.77|0
1653065100000|2022-05-20 16:45:00|926.24|923.36|919.19|916.31|931.36|928.48|919.19|916.31|0
1653065400000|2022-05-20 16:50:00|918.96|916.08|925.66|922.78|927.51|924.63|918.96|916.08|0
1653065700000|2022-05-20 16:55:00|925.55|922.67|923.97|921.09|926.52|923.64|918.43|915.55|0
1653066000000|2022-05-20 17:00:00|924.21|921.33|929.3|926.42|932.77|929.89|923.51|920.63|0
1653066300000|2022-05-20 17:05:00|928.6|925.72|935.09|932.21|936.48|933.6|924.2|921.32|0
1653066600000|2022-05-20 17:10:00|935.32|932.44|935.45|932.57|939.27|936.39|933|930.12|0
1653066900000|2022-05-20 17:15:00|934.76|931.88|940.32|937.44|940.32|937.44|934.41|931.53|0
1653067200000|2022-05-20 17:20:00|939.62|936.74|941.25|938.37|942.87|939.99|936.61|933.73|0
1653067500000|2022-05-20 17:25:00|941.71|938.83|945.2|942.32|945.89|943.01|940.67|937.79|0
1653067800000|2022-05-20 17:30:00|945.43|942.55|925.5|922.62|946.36|943.48|924.81|921.93|0
1653068100000|2022-05-20 17:35:00|925.27|922.39|927.12|924.24|931.28|928.4|921.34|918.46|0
1653068400000|2022-05-20 17:40:00|927.58|924.7|923.37|920.49|931.51|928.63|922.44|919.56|0
1653068700000|2022-05-20 17:45:00|923.83|920.95|921.98|919.1|926.96|924.08|915.97|913.09|0
1653069000000|2022-05-20 17:50:00|921.28|918.4|917.58|914.7|927.07|924.19|913.89|911.01|0
1653069300000|2022-05-20 17:55:00|917.35|914.47|918.51|915.63|921.28|918.4|914.58|911.7|0
1653069600000|2022-05-20 18:00:00|919.09|916.21|921.34|918.46|923.19|920.31|915.78|912.9|0
1653069900000|2022-05-20 18:05:00|922.03|919.15|925.28|922.4|931.2|928.32|922.03|919.15|0
1653070200000|2022-05-20 18:10:00|924.81|921.93|926.2|923.32|927.6|924.72|920.87|917.99|0
1653070500000|2022-05-20 18:15:00|926.44|923.56|930.61|927.73|934.8|931.92|923.19|920.31|0
1653070800000|2022-05-20 18:20:00|931.08|928.2|930.15|927.27|935.5|932.62|926.2|923.32|0
1653071100000|2022-05-20 18:25:00|930.61|927.73|927.59|924.71|932.94|930.06|926.9|924.02|0
1653071400000|2022-05-20 18:30:00|928.06|925.18|935.03|932.15|937.59|934.71|925.27|922.39|0
1653071700000|2022-05-20 18:35:00|935.96|933.08|932.24|929.36|936.19|933.31|928.75|925.87|0
1653072000000|2022-05-20 18:40:00|932.94|930.06|920.64|917.76|933.4|930.52|920.64|917.76|0
1653072300000|2022-05-20 18:45:00|921.56|918.68|920.17|917.29|928.06|925.18|919.01|916.13|0
1653072600000|2022-05-20 18:50:00|919.94|917.06|911.15|908.27|922.72|919.84|906.31|903.43|0
1653072900000|2022-05-20 18:55:00|912.08|909.2|917.26|914.38|917.86|914.98|909.66|906.78|0
1653073200000|2022-05-20 19:00:00|917.03|914.15|923.29|920.41|924.91|922.03|912.16|909.28|0
1653073500000|2022-05-20 19:05:00|922.59|919.71|925.61|922.73|928.16|925.28|920.73|917.85|0
1653073800000|2022-05-20 19:10:00|925.84|922.96|924.91|922.03|928.16|925.28|923.98|921.1|0
1653074100000|2022-05-20 19:15:00|924.45|921.57|918.65|915.77|924.91|922.03|915.4|912.52|0
1653074400000|2022-05-20 19:20:00|918.18|915.3|915.49|912.61|920.37|917.49|910.39|907.51|0
1653074700000|2022-05-20 19:25:00|914.56|911.68|901.13|898.25|917.35|914.47|900.9|898.02|0
1653075000000|2022-05-20 19:30:00|900.9|898.02|892.37|889.49|908.07|905.19|891.21|888.33|0
1653075300000|2022-05-20 19:35:00|893.29|890.41|884.31|881.43|895.36|892.48|877.43|874.55|0
1653075600000|2022-05-20 19:40:00|884.08|881.2|873.07|870.19|884.08|881.2|864|861.12|0
1653075900000|2022-05-20 19:45:00|872.38|869.5|870.55|867.19|882.29|879.41|868.71|865.35|0
1653076200000|2022-05-20 19:50:00|864.58|861.22|865.49|862.13|872.85|869.49|860.22|856.86|0
1653076500000|2022-05-20 19:55:00|863.89|860.53|859.53|856.17|868.48|865.12|856.55|853.19|0
1653076800000|2022-05-20 20:00:00|857.47|854.11|858.75|855.39|859.67|856.31|853.58|850.22|0
1653077100000|2022-05-20 20:05:00|857.61|854.25|863.33|859.97|864.25|860.89|856.92|853.56|0
1653077400000|2022-05-20 20:10:00|862.87|859.51|860.1|857.7|865.15|862.75|860.1|857.7|0
1653289500000|2022-05-23 07:05:00|815.93|813.05|813.22|810.34|818.42|815.54|813.22|810.34|0
1653289800000|2022-05-23 07:10:00|813|810.12|814.35|811.47|817.06|814.18|811.64|808.76|0
1653290100000|2022-05-23 07:15:00|814.12|811.24|813.67|810.79|816.5|813.62|813.11|810.23|0
1653290400000|2022-05-23 07:20:00|814.01|811.13|816.38|813.5|817.97|815.09|813.34|810.46|0
1653290700000|2022-05-23 07:25:00|817.29|814.41|816.38|813.5|817.29|814.41|813.9|811.02|0
1653291000000|2022-05-23 07:30:00|817.18|814.3|816.16|813.28|820.68|817.8|812.99|810.11|0
1653291300000|2022-05-23 07:35:00|816.05|813.17|817.4|814.52|819.21|816.33|815.02|812.14|0
1653291600000|2022-05-23 07:40:00|817.18|814.3|824.76|821.88|824.76|821.88|817.18|814.3|0
1653291900000|2022-05-23 07:45:00|824.99|822.11|822.95|820.07|824.99|822.11|821.81|818.93|0
1653292200000|2022-05-23 07:50:00|822.72|819.84|820|817.12|822.72|819.84|820|817.12|0
1653292500000|2022-05-23 07:55:00|820.34|817.46|818.87|815.99|820.68|817.8|818.08|815.2|0
1653292800000|2022-05-23 08:00:00|818.64|815.76|824.08|821.2|824.08|821.2|812.54|809.66|0
1653293100000|2022-05-23 08:05:00|823.97|821.09|827.48|824.6|828.16|825.28|823.4|820.52|0
1653293400000|2022-05-23 08:10:00|827.6|824.72|834.98|832.1|834.98|832.1|826.34|823.46|0
1653293700000|2022-05-23 08:15:00|835.21|832.33|840.23|837.35|840.23|837.35|834.98|832.1|0
1653294000000|2022-05-23 08:20:00|840|837.12|835.33|832.45|840.23|837.35|835.1|832.22|0
1653294300000|2022-05-23 08:25:00|835.44|832.56|833.51|830.63|836.12|833.24|832.6|829.72|0
1653294600000|2022-05-23 08:30:00|833.62|830.74|838.63|835.75|838.86|835.98|833.16|830.28|0
1653294900000|2022-05-23 08:35:00|838.75|835.87|842.05|839.17|843.65|840.77|838.75|835.87|0
1653295200000|2022-05-23 08:40:00|842.17|839.29|844.6|841.72|846.01|843.13|838.86|835.98|0
1653295500000|2022-05-23 08:45:00|844.83|841.95|842.88|840.48|846.07|843.67|841.51|839.11|0
1653295800000|2022-05-23 08:50:00|843|840.6|841.63|839.23|844.7|842.3|840.37|837.97|0
1653296100000|2022-05-23 08:55:00|841.17|838.77|839.69|837.29|841.74|839.34|838.21|835.81|0
1653296400000|2022-05-23 09:00:00|839.35|836.95|840.6|838.2|844.02|841.62|838.55|836.15|0
1653296700000|2022-05-23 09:05:00|841.05|838.65|841.4|839|842.87|840.47|839|836.6|0
1653297000000|2022-05-23 09:10:00|841.73|839.33|839.46|837.06|841.73|839.33|837.64|835.24|0
1653297300000|2022-05-23 09:15:00|839.35|836.95|839.8|837.4|843.45|841.05|839.35|836.95|0
1653297600000|2022-05-23 09:20:00|839.35|836.95|837.86|835.46|839.68|837.28|837.41|835.01|0
1653297900000|2022-05-23 09:25:00|837.75|835.35|833.54|831.14|838.32|835.92|833.09|830.69|0
1653298200000|2022-05-23 09:30:00|832.98|830.58|832.41|830.01|834.22|831.82|831.5|829.1|0
1653298500000|2022-05-23 09:35:00|832.86|830.46|829.23|826.83|833.09|830.69|827.41|825.01|0
1653298800000|2022-05-23 09:40:00|829.12|826.72|830.93|828.53|831.16|828.76|828.67|826.27|0
1653299100000|2022-05-23 09:45:00|830.82|828.42|833.99|831.59|834.45|832.05|830.82|828.42|0
1653299400000|2022-05-23 09:50:00|834.22|831.82|833.43|831.03|834.22|831.82|831.72|829.32|0
1653299700000|2022-05-23 09:55:00|833.54|831.14|836.49|834.09|839.22|836.82|833.54|831.14|0
1653300000000|2022-05-23 10:00:00|836.38|833.98|836.49|834.09|837.52|835.12|835.47|833.07|0
1653300300000|2022-05-23 10:05:00|836.61|834.21|835.58|833.18|837.86|835.46|834.9|832.5|0
1653300600000|2022-05-23 10:10:00|835.7|833.3|831.26|828.86|835.7|833.3|830.81|828.41|0
1653300900000|2022-05-23 10:15:00|831.04|828.64|834.11|831.71|834.11|831.71|831.04|828.64|0
1653301200000|2022-05-23 10:20:00|834.67|832.27|834.9|832.5|836.49|834.09|833.65|831.25|0
1653301500000|2022-05-23 10:25:00|835.02|832.62|831.49|829.09|835.24|832.84|831.26|828.86|0
1653301800000|2022-05-23 10:30:00|831.15|828.75|828.09|825.69|831.38|828.98|828.09|825.69|0
1653302100000|2022-05-23 10:35:00|827.63|825.23|827.18|824.78|830.13|827.73|826.95|824.55|0
1653302400000|2022-05-23 10:40:00|827.07|824.67|825.82|823.42|828.88|826.48|824.91|822.51|0
1653302700000|2022-05-23 10:45:00|825.59|823.19|824.01|821.61|826.72|824.32|821.07|818.67|0
1653303000000|2022-05-23 10:50:00|823.67|821.27|821.52|819.12|825.59|823.19|821.07|818.67|0
1653303300000|2022-05-23 10:55:00|821.41|819.01|814.97|812.57|821.52|819.12|813.61|811.21|0
1653303600000|2022-05-23 11:00:00|815.08|812.68|817.22|814.82|818.13|815.73|815.08|812.68|0
1653303900000|2022-05-23 11:05:00|817.57|815.17|817.45|815.05|818.8|816.4|817|814.6|0
1653304200000|2022-05-23 11:10:00|816.89|814.49|814.86|812.46|817.67|815.27|813.61|811.21|0
1653304500000|2022-05-23 11:15:00|814.97|812.57|818.83|816.43|819.51|817.11|814.45|812.05|0
1653304800000|2022-05-23 11:20:00|818.72|816.32|823.57|821.17|824.48|822.08|818.61|816.21|0
1653305100000|2022-05-23 11:25:00|823.69|821.29|821.77|819.37|823.8|821.4|820.64|818.24|0
1653305400000|2022-05-23 11:30:00|821.99|819.59|824.25|821.85|824.25|821.85|821.54|819.14|0
1653305700000|2022-05-23 11:35:00|824.48|822.08|827.54|825.14|829.23|826.83|824.25|821.85|0
1653306000000|2022-05-23 11:40:00|827.42|825.02|824.02|821.62|827.87|825.47|823.12|820.72|0
1653306300000|2022-05-23 11:45:00|824.25|821.85|827.87|825.47|829.23|826.83|824.02|821.62|0
1653306600000|2022-05-23 11:50:00|827.99|825.59|826.28|823.88|828.1|825.7|823.91|821.51|0
1653306900000|2022-05-23 11:55:00|826.18|823.78|824.14|821.74|826.96|824.56|824.02|821.62|0
1653307200000|2022-05-23 12:00:00|823.91|821.51|819.73|817.33|823.91|821.51|818.72|816.32|0
1653307500000|2022-05-23 12:05:00|819.28|816.88|819.05|816.65|819.5|817.1|817.02|814.62|0
1653307800000|2022-05-23 12:10:00|819.95|817.55|820.18|817.78|821.99|819.59|818.37|815.97|0
1653308100000|2022-05-23 12:15:00|820.4|818|818.6|816.2|821.31|818.91|818.04|815.64|0
1653308400000|2022-05-23 12:20:00|818.37|815.97|819.95|817.55|821.2|818.8|817.69|815.29|0
1653308700000|2022-05-23 12:25:00|820.18|817.78|823.34|820.94|824.7|822.3|820.18|817.78|0
1653309000000|2022-05-23 12:30:00|823.11|820.71|827.64|825.24|829|826.6|822.78|820.38|0
1653309300000|2022-05-23 12:35:00|828.09|825.69|824.59|822.19|828.09|825.69|824.47|822.07|0
1653309600000|2022-05-23 12:40:00|825.15|822.75|826.96|824.56|826.96|824.56|823.11|820.71|0
1653309900000|2022-05-23 12:45:00|827.64|825.24|828.31|825.91|829.45|827.05|824.92|822.52|0
1653310200000|2022-05-23 12:50:00|827.75|825.35|829.45|827.05|829.45|827.05|825.71|823.31|0
1653310500000|2022-05-23 12:55:00|829.22|826.82|827.18|824.78|829.45|827.05|826.5|824.1|0
1653310800000|2022-05-23 13:00:00|826.95|824.55|825.6|823.2|829.67|827.27|825.03|822.63|0
1653311100000|2022-05-23 13:05:00|825.37|822.97|823.33|820.93|826.27|823.87|823.11|820.71|0
1653311400000|2022-05-23 13:10:00|823.11|820.71|821.07|818.67|823.11|820.71|820.74|818.34|0
1653311700000|2022-05-23 13:15:00|820.85|818.45|822.2|819.8|824.46|822.06|819.49|817.09|0
1653312000000|2022-05-23 13:20:00|821.87|819.47|821.75|819.35|824.23|821.83|821.3|818.9|0
1653312300000|2022-05-23 13:25:00|821.87|819.47|829.67|827.27|829.67|827.27|821.87|819.47|0
1653312600000|2022-05-23 13:30:00|828.08|825.68|828.76|826.36|835.69|833.29|826.5|824.1|0
1653312900000|2022-05-23 13:35:00|827.63|825.23|840.34|837.94|843.07|840.67|827.4|825|0
1653313200000|2022-05-23 13:40:00|839.89|837.49|826.95|824.55|844.67|842.27|825.82|823.42|0
1653313500000|2022-05-23 13:45:00|826.27|823.87|818.13|815.73|829.67|827.27|814.97|812.57|0
1653313800000|2022-05-23 13:50:00|819.03|816.63|828.08|825.68|828.08|825.68|814.97|812.57|0
1653314100000|2022-05-23 13:55:00|826.95|824.55|834.65|832.25|836.25|833.85|824.46|822.06|0
1653314400000|2022-05-23 14:00:00|835.34|832.94|845.12|842.72|851.06|848.66|834.43|832.03|0
1653314700000|2022-05-23 14:05:00|844.21|841.81|842.8|840.4|848.98|846.58|839.65|837.25|0
1653315000000|2022-05-23 14:10:00|843.26|840.86|834.36|831.96|843.94|841.54|831.41|829.01|0
1653315300000|2022-05-23 14:15:00|833.22|830.82|826.86|824.46|836.87|834.47|823.46|821.06|0
1653315600000|2022-05-23 14:20:00|827.43|825.03|826.18|823.78|834.13|831.73|823.23|820.83|0
1653315900000|2022-05-23 14:25:00|825.27|822.87|816.51|814.11|835.86|833.46|816.51|814.11|0
1653316200000|2022-05-23 14:30:00|814.7|812.3|816.06|813.66|820.49|818.09|812.66|810.26|0
1653316500000|2022-05-23 14:35:00|815.83|813.43|814.24|811.84|819.23|816.83|811.75|809.35|0
1653316800000|2022-05-23 14:40:00|813.79|811.39|816.74|814.34|818.9|816.5|810.39|807.99|0
1653317100000|2022-05-23 14:45:00|815.15|812.75|816.28|813.88|821.96|819.56|808.13|805.73|0
1653317400000|2022-05-23 14:50:00|816.96|814.56|819.91|817.51|828.1|825.7|814.47|812.07|0
1653317700000|2022-05-23 14:55:00|820.03|817.63|817.87|815.47|822.41|820.01|816.28|813.88|0
1653318000000|2022-05-23 15:00:00|816.96|814.56|804.74|802.34|821.05|818.65|803.84|801.44|0
1653318300000|2022-05-23 15:05:00|804.63|802.23|805.87|803.47|806.55|804.15|802.94|800.54|0
1653318600000|2022-05-23 15:10:00|805.31|802.91|800.82|798.42|809.14|806.74|800.82|798.42|0
1653318900000|2022-05-23 15:15:00|800.6|798.2|804.41|802.01|805.43|803.03|798.7|796.3|0
1653319200000|2022-05-23 15:20:00|804.98|802.58|802.39|799.99|807.11|804.71|801.05|798.65|0
1653319500000|2022-05-23 15:25:00|802.62|800.22|799.92|797.52|805.31|802.91|799.47|797.07|0
1653319800000|2022-05-23 15:30:00|799.7|797.3|792.08|789.68|801.27|798.87|791.19|788.79|0
1653320100000|2022-05-23 15:35:00|791.86|789.46|790.97|788.57|795.22|792.82|790.97|788.57|0
1653320400000|2022-05-23 15:40:00|790.74|788.34|793.55|791.15|794.22|791.82|790.74|788.34|0
1653320700000|2022-05-23 15:45:00|793.77|791.37|797.8|795.4|800.95|798.55|791.53|789.13|0
1653321000000|2022-05-23 15:50:00|797.13|794.73|795.78|793.38|798.7|796.3|794.44|792.04|0
1653321300000|2022-05-23 15:55:00|795.45|793.05|794.89|792.49|796.01|793.61|791.53|789.13|0
1653321600000|2022-05-23 16:00:00|795.34|792.94|789.07|786.67|796.68|794.28|788.62|786.22|0
1653321900000|2022-05-23 16:05:00|789.29|786.89|785.61|783.21|790.86|788.46|784.27|781.87|0
1653322200000|2022-05-23 16:10:00|785.84|783.44|789.19|786.79|790.31|787.91|785.84|783.44|0
1653322500000|2022-05-23 16:15:00|788.52|786.12|790.98|788.58|793.9|791.5|786.95|784.55|0
1653322800000|2022-05-23 16:20:00|791.21|788.81|787.85|785.45|791.43|789.03|786.5|784.1|0
1653323100000|2022-05-23 16:25:00|787.62|785.22|793.67|791.27|794.91|792.51|787.62|785.22|0
1653323400000|2022-05-23 16:30:00|793.22|790.82|795.47|793.07|799.29|796.89|793.22|790.82|0
1653323700000|2022-05-23 16:35:00|795.24|792.84|791.1|788.7|796.81|794.41|790.98|788.58|0
1653324000000|2022-05-23 16:40:00|790.98|788.58|792.55|790.15|795.36|792.96|790.08|787.68|0
1653324300000|2022-05-23 16:45:00|792.1|789.7|799.96|797.56|800.86|798.46|791.2|788.8|0
1653324600000|2022-05-23 16:50:00|799.51|797.11|802.88|800.48|804.01|801.61|798.38|795.98|0
1653324900000|2022-05-23 16:55:00|802.21|799.81|798.38|795.98|804.91|802.51|798.38|795.98|0
1653325200000|2022-05-23 17:00:00|798.83|796.43|803.11|800.71|803.11|800.71|798.38|795.98|0
1653325500000|2022-05-23 17:05:00|803.56|801.16|802.21|799.81|806.04|803.64|801.53|799.13|0
1653325800000|2022-05-23 17:10:00|802.88|800.48|801.76|799.36|804.91|802.51|800.41|798.01|0
1653326100000|2022-05-23 17:15:00|801.98|799.58|809.9|807.5|811.7|809.3|801.98|799.58|0
1653326400000|2022-05-23 17:20:00|810.57|808.17|808.99|806.59|815.78|813.38|808.54|806.14|0
1653326700000|2022-05-23 17:25:00|809.33|806.93|806.51|804.11|809.33|806.93|805.6|803.2|0
1653327000000|2022-05-23 17:30:00|806.28|803.88|802.22|799.82|809.67|807.27|798.84|796.44|0
1653327300000|2022-05-23 17:35:00|803.35|800.95|800.64|798.24|803.57|801.17|798.84|796.44|0
1653327600000|2022-05-23 17:40:00|800.42|798.02|798.39|795.99|801.54|799.14|797.04|794.64|0
1653327900000|2022-05-23 17:45:00|798.17|795.77|793.45|791.05|799.52|797.12|791.2|788.8|0
1653328200000|2022-05-23 17:50:00|793.22|790.82|796.81|794.41|797.49|795.09|792.77|790.37|0
1653328500000|2022-05-23 17:55:00|796.36|793.96|792.32|789.92|796.36|793.96|792.32|789.92|0
1653328800000|2022-05-23 18:00:00|791.65|789.25|794.34|791.94|796.48|794.08|789.63|787.23|0
1653329100000|2022-05-23 18:05:00|794.12|791.72|792.1|789.7|796.14|793.74|790.75|788.35|0
1653329400000|2022-05-23 18:10:00|791.65|789.25|788.28|785.88|791.87|789.47|787.61|785.21|0
1653329700000|2022-05-23 18:15:00|788.51|786.11|788.06|785.66|790.75|788.35|787.73|785.33|0
1653330000000|2022-05-23 18:20:00|787.83|785.43|787.72|785.32|789.74|787.34|785.93|783.53|0
1653330300000|2022-05-23 18:25:00|787.95|785.55|790.19|787.79|791.99|789.59|786.82|784.42|0
1653330600000|2022-05-23 18:30:00|789.74|787.34|789.86|787.46|792.21|789.81|787.94|785.54|0
1653330900000|2022-05-23 18:35:00|790.19|787.79|789.07|786.67|791.09|788.69|787.72|785.32|0
1653331200000|2022-05-23 18:40:00|789.29|786.89|783.23|780.83|791.76|789.36|783.23|780.83|0
1653331500000|2022-05-23 18:45:00|782.79|780.39|791.98|789.58|794.01|791.61|782.34|779.94|0
1653331800000|2022-05-23 18:50:00|791.65|789.25|792.43|790.03|796.03|793.63|789.06|786.66|0
1653332100000|2022-05-23 18:55:00|791.76|789.36|795.58|793.18|796.93|794.53|791.53|789.13|0
1653332400000|2022-05-23 19:00:00|795.36|792.96|790.86|788.46|796.03|793.63|789.96|787.56|0
1653332700000|2022-05-23 19:05:00|790.18|787.78|786.82|784.42|792.43|790.03|786.59|784.19|0
1653333000000|2022-05-23 19:10:00|786.71|784.31|796.07|793.67|798.77|796.37|786.71|784.31|0
1653333300000|2022-05-23 19:15:00|796.29|793.89|793.37|790.97|797.87|795.47|793.14|790.74|0
1653333600000|2022-05-23 19:20:00|793.14|790.74|798.54|796.14|801.7|799.3|791.35|788.95|0
1653333900000|2022-05-23 19:25:00|799.22|796.82|796.97|794.57|800.12|797.72|795.17|792.77|0
1653334200000|2022-05-23 19:30:00|796.52|794.12|793.37|790.97|798.32|795.92|791.57|789.17|0
1653334500000|2022-05-23 19:35:00|793.14|790.74|800.07|797.67|800.07|797.67|788.43|786.03|0
1653334800000|2022-05-23 19:40:00|799.84|797.44|800.52|798.12|803.67|801.27|797.14|794.74|0
1653335100000|2022-05-23 19:45:00|802.09|799.69|805.34|802.94|807.51|805.11|801.19|798.79|0
1653335400000|2022-05-23 19:50:00|800.37|797.97|799.11|796.71|802.74|800.34|793.03|790.63|0
1653335700000|2022-05-23 19:55:00|800.24|797.84|791.5|789.1|801.36|798.96|788.81|786.41|0
1653336000000|2022-05-23 20:00:00|789.48|787.08|789.03|786.63|789.48|787.08|785.89|783.49|0
1653336300000|2022-05-23 20:05:00|788.81|786.41|780.97|778.57|788.81|786.41|780.74|778.34|0
1653336600000|2022-05-23 20:10:00|781.41|779.01|786.11|783.71|786.79|784.39|780.97|778.57|0
1653336900000|2022-05-23 20:15:00|785.64|782.84|784.3|781.5|785.98|783.18|783.4|780.6|0
1653337200000|2022-05-23 20:20:00|784.52|781.72|785.86|783.06|786.31|783.51|784.52|781.72|0
1653337500000|2022-05-23 20:25:00|785.64|782.84|786.31|783.51|786.54|783.74|784.97|782.17|0
1653337800000|2022-05-23 20:30:00|786.2|783.4|786.2|783.4|786.54|783.74|785.19|782.39|0
1653338100000|2022-05-23 20:35:00|786.09|783.29|785.19|782.39|786.54|783.74|785.19|782.39|0
1653338400000|2022-05-23 20:40:00|785.41|782.61|785.64|782.84|785.86|783.06|784.74|781.94|0
1653338700000|2022-05-23 20:45:00|785.86|783.06|785.64|782.84|786.31|783.51|785.41|782.61|0
1653339000000|2022-05-23 20:50:00|785.41|782.61|785.41|782.61|785.41|782.61|784.74|781.94|0
1653339300000|2022-05-23 20:55:00|785.86|783.06|784.63|781.83|785.86|783.06|783.84|781.04|0
1653339600000|2022-05-23 21:00:00|784.82|782.02|784.16|781.36|784.82|782.02|784.1|781.3|0
1653339900000|2022-05-23 21:05:00|784.26|781.46|786.22|783.42|786.22|783.42|784.26|781.46|0
1653340200000|2022-05-23 21:10:00|785.96|783.16|789.26|786.46|789.39|786.59|785.96|783.16|0
1653340500000|2022-05-23 21:15:00|789.16|786.36|794.66|791.86|795.76|792.96|789.16|786.36|0
1653340800000|2022-05-23 21:20:00|794.62|791.82|796.39|793.59|796.95|794.15|794.62|791.82|0
1653341100000|2022-05-23 21:25:00|796.45|793.65|798.42|795.62|799.18|796.38|796.45|793.65|0
1653341400000|2022-05-23 21:30:00|797.92|795.12|801.27|798.47|801.27|798.47|797.92|795.12|0
1653341700000|2022-05-23 21:35:00|801.25|798.45|802.83|800.03|802.83|800.03|800.43|797.63|0
1653342000000|2022-05-23 21:40:00|802.69|799.89|804.86|802.06|804.89|802.09|801.22|798.42|0
1653342300000|2022-05-23 21:45:00|804.63|801.83|799.81|797.01|804.96|802.16|798.91|796.11|0
1653342600000|2022-05-23 21:50:00|799.71|796.91|802.13|799.33|802.98|800.18|799.65|796.85|0
1653342900000|2022-05-23 21:55:00|801.77|798.97|802.64|799.84|802.64|799.84|800.48|797.68|0
1653343200000|2022-05-23 22:00:00|802.71|799.91|824.13|821.33|828.46|825.66|802.71|799.91|0
1653343500000|2022-05-23 22:05:00|824.24|821.44|822.09|819.29|826.06|823.26|820.27|817.47|0
1653343800000|2022-05-23 22:10:00|821.74|818.94|817.54|814.74|823.1|820.3|817.42|814.62|0
1653344100000|2022-05-23 22:15:00|817.09|814.29|820.15|817.35|821.28|818.48|816.41|813.61|0
1653344400000|2022-05-23 22:20:00|820.04|817.24|823.1|820.3|824.24|821.44|819.36|816.56|0
1653344700000|2022-05-23 22:25:00|823.33|820.53|821.28|818.48|823.33|820.53|819.24|816.44|0
1653345000000|2022-05-23 22:30:00|821.17|818.37|817.54|814.74|822.76|819.96|817.42|814.62|0
1653345300000|2022-05-23 22:35:00|817.31|814.51|819.58|816.78|820.14|817.34|817.19|814.39|0
1653345600000|2022-05-23 22:40:00|819.24|816.44|818.33|815.53|819.69|816.89|817.87|815.07|0
1653345900000|2022-05-23 22:45:00|818.1|815.3|814.92|812.12|818.1|815.3|814.7|811.9|0
1653346200000|2022-05-23 22:50:00|815.15|812.35|816.96|814.16|818.1|815.3|814.92|812.12|0
1653346500000|2022-05-23 22:55:00|816.85|814.05|814.47|811.67|816.85|814.05|813.91|811.11|0
1653346800000|2022-05-23 23:00:00|814.13|811.33|813.11|810.31|814.47|811.67|812.88|810.08|0
1653347100000|2022-05-23 23:05:00|813.33|810.53|812.2|809.4|813.79|810.99|811.97|809.17|0
1653347400000|2022-05-23 23:10:00|812.43|809.63|813.9|811.1|814.24|811.44|811.97|809.17|0
1653347700000|2022-05-23 23:15:00|814.01|811.21|818.09|815.29|819|816.2|813.79|810.99|0
1653348000000|2022-05-23 23:20:00|817.76|814.96|817.53|814.73|818.09|815.29|817.19|814.39|0
1653348300000|2022-05-23 23:25:00|817.41|814.61|818.32|815.52|818.44|815.64|815.82|813.02|0
1653348600000|2022-05-23 23:30:00|818.55|815.75|817.18|814.38|818.55|815.75|817.18|814.38|0
1653348900000|2022-05-23 23:35:00|817.3|814.5|815.82|813.02|817.41|814.61|815.6|812.8|0
1653349200000|2022-05-23 23:40:00|815.71|812.91|813.22|810.42|815.71|812.91|813.1|810.3|0
1653349500000|2022-05-23 23:45:00|813.1|810.3|813.1|810.3|814.58|811.78|813.1|810.3|0
1653349800000|2022-05-23 23:50:00|813.33|810.53|812.87|810.07|813.55|810.75|810.61|807.81|0
1653350100000|2022-05-23 23:55:00|812.76|809.96|811.97|809.17|813.1|810.3|810.73|807.93|0
1653350400000|2022-05-24 00:00:00|812.19|809.39|815.82|813.02|818.09|815.29|812.19|809.39|0
1653350700000|2022-05-24 00:05:00|815.71|812.91|813.32|810.52|816.05|813.25|813.1|810.3|0
1653351000000|2022-05-24 00:10:00|813.44|810.64|813.55|810.75|814.23|811.43|811.86|809.06|0
1653351300000|2022-05-24 00:15:00|812.87|810.07|812.87|810.07|813.55|810.75|809.93|807.13|0
1653351600000|2022-05-24 00:20:00|813.1|810.3|814.68|811.88|815.59|812.79|812.64|809.84|0
1653351900000|2022-05-24 00:25:00|814.91|812.11|816.16|813.36|816.27|813.47|814.57|811.77|0
1653352200000|2022-05-24 00:30:00|816.27|813.47|814.91|812.11|816.72|813.92|813.32|810.52|0
1653352500000|2022-05-24 00:35:00|815.03|812.23|814.67|811.87|816.25|813.45|814.55|811.75|0
1653352800000|2022-05-24 00:40:00|814.78|811.98|816.13|813.33|817.26|814.46|814.44|811.64|0
1653353100000|2022-05-24 00:45:00|816.59|813.79|815|812.2|817.72|814.92|814.78|811.98|0
1653353400000|2022-05-24 00:50:00|815.23|812.43|815.45|812.65|816.02|813.22|814.55|811.75|0
1653353700000|2022-05-24 00:55:00|815.57|812.77|817.26|814.46|817.49|814.69|815.57|812.77|0
1653354000000|2022-05-24 01:00:00|817.38|814.58|817.26|814.46|817.71|814.91|816.36|813.56|0
1653354300000|2022-05-24 01:05:00|817.03|814.23|816.36|813.56|820.2|817.4|815.45|812.65|0
1653354600000|2022-05-24 01:10:00|816.25|813.45|818.62|815.82|819.07|816.27|815.45|812.65|0
1653354900000|2022-05-24 01:15:00|818.51|815.71|820.09|817.29|822.01|819.21|818.51|815.71|0
1653355200000|2022-05-24 01:20:00|820.2|817.4|820.2|817.4|821.11|818.31|819.07|816.27|0
1653355500000|2022-05-24 01:25:00|820.43|817.63|818.96|816.16|820.43|817.63|818.16|815.36|0
1653355800000|2022-05-24 01:30:00|819.29|816.49|818.73|815.93|819.97|817.17|818.61|815.81|0
1653356100000|2022-05-24 01:35:00|818.61|815.81|817.26|814.46|819.52|816.72|816.8|814|0
1653356400000|2022-05-24 01:40:00|817.37|814.57|816.02|813.22|817.37|814.57|815.22|812.42|0
1653356700000|2022-05-24 01:45:00|816.12|813.32|816.12|813.32|816.8|814|815.67|812.87|0
1653357000000|2022-05-24 01:50:00|816.24|813.44|814.54|811.74|817.48|814.68|814.31|811.51|0
1653357300000|2022-05-24 01:55:00|814.31|811.51|817.7|814.9|817.7|814.9|814.09|811.29|0
1653357600000|2022-05-24 02:00:00|817.48|814.68|818.38|815.58|820.19|817.39|817.03|814.23|0
1653357900000|2022-05-24 02:05:00|818.5|815.7|819.06|816.26|819.74|816.94|817.93|815.13|0
1653358200000|2022-05-24 02:10:00|819.29|816.49|819.29|816.49|819.74|816.94|818.27|815.47|0
1653358500000|2022-05-24 02:15:00|819.18|816.38|821.1|818.3|821.32|818.52|818.83|816.03|0
1653358800000|2022-05-24 02:20:00|820.87|818.07|820.08|817.28|821.32|818.52|819.63|816.83|0
1653359100000|2022-05-24 02:25:00|819.96|817.16|820.64|817.84|821.1|818.3|819.29|816.49|0
1653359400000|2022-05-24 02:30:00|820.42|817.62|819.74|816.94|820.87|818.07|819.74|816.94|0
1653359700000|2022-05-24 02:35:00|819.28|816.48|820.42|817.62|820.42|817.62|819.06|816.26|0
1653360000000|2022-05-24 02:40:00|820.31|817.51|820.64|817.84|821.32|818.52|820.19|817.39|0
1653360300000|2022-05-24 02:45:00|820.87|818.07|821.55|818.75|822.68|819.88|820.87|818.07|0
1653360600000|2022-05-24 02:50:00|821.44|818.64|820.64|817.84|821.55|818.75|820.64|817.84|0
1653360900000|2022-05-24 02:55:00|820.87|818.07|819.73|816.93|820.87|818.07|819.51|816.71|0
1653361200000|2022-05-24 03:00:00|819.85|817.05|820.41|817.61|820.64|817.84|819.51|816.71|0
1653361500000|2022-05-24 03:05:00|820.19|817.39|819.51|816.71|820.86|818.06|819.51|816.71|0
1653361800000|2022-05-24 03:10:00|819.28|816.48|819.5|816.7|819.96|817.16|819.28|816.48|0
1653362100000|2022-05-24 03:15:00|819.73|816.93|820.18|817.38|820.41|817.61|819.5|816.7|0
1653362400000|2022-05-24 03:20:00|819.96|817.16|821.66|818.86|821.77|818.97|819.96|817.16|0
1653362700000|2022-05-24 03:25:00|821.54|818.74|821.66|818.86|822.45|819.65|821.54|818.74|0
1653363000000|2022-05-24 03:30:00|821.77|818.97|821.54|818.74|821.77|818.97|820.86|818.06|0
1653363300000|2022-05-24 03:35:00|821.31|818.51|821.54|818.74|821.99|819.19|821.31|818.51|0
1653363600000|2022-05-24 03:40:00|821.66|818.86|821.77|818.97|821.99|819.19|821.31|818.51|0
1653363900000|2022-05-24 03:45:00|821.76|818.96|820.98|818.18|821.76|818.96|820.98|818.18|0
1653364200000|2022-05-24 03:50:00|820.86|818.06|819.5|816.7|821.99|819.19|819.27|816.47|0
1653364500000|2022-05-24 03:55:00|819.72|816.92|818.94|816.14|819.72|816.92|818.26|815.46|0
1653364800000|2022-05-24 04:00:00|819.04|816.24|818.59|815.79|819.27|816.47|818.26|815.46|0
1653365100000|2022-05-24 04:05:00|818.48|815.68|818.59|815.79|818.82|816.02|818.14|815.34|0
1653365400000|2022-05-24 04:10:00|818.36|815.56|819.72|816.92|820.4|817.6|818.36|815.56|0
1653365700000|2022-05-24 04:15:00|819.95|817.15|821.31|818.51|821.31|818.51|819.95|817.15|0
1653366000000|2022-05-24 04:20:00|821.2|818.4|820.74|817.94|821.31|818.51|820.4|817.6|0
1653366300000|2022-05-24 04:25:00|820.85|818.05|821.08|818.28|821.31|818.51|820.85|818.05|0
1653366600000|2022-05-24 04:30:00|821.2|818.4|821.76|818.96|822.33|819.53|820.85|818.05|0
1653366900000|2022-05-24 04:35:00|821.88|819.08|821.3|818.5|821.98|819.18|821.08|818.28|0
1653367200000|2022-05-24 04:40:00|821.19|818.39|822.21|819.41|822.33|819.53|821.08|818.28|0
1653367500000|2022-05-24 04:45:00|822.44|819.64|825.61|822.81|825.73|822.93|822.21|819.41|0
1653367800000|2022-05-24 04:50:00|825.84|823.04|824.48|821.68|826.06|823.26|823.69|820.89|0
1653368100000|2022-05-24 04:55:00|824.25|821.45|825.16|822.36|826.06|823.26|824.02|821.22|0
1653368400000|2022-05-24 05:00:00|825.38|822.58|825.84|823.04|827.88|825.08|824.93|822.13|0
1653368700000|2022-05-24 05:05:00|825.95|823.15|823.79|820.99|826.18|823.38|823.79|820.99|0
1653369000000|2022-05-24 05:10:00|823.57|820.77|828.1|825.3|828.33|825.53|823.11|820.31|0
1653369300000|2022-05-24 05:15:00|830.38|827.58|825.83|823.03|830.38|827.58|825.38|822.58|0
1653369600000|2022-05-24 05:20:00|825.61|822.81|827.31|824.51|827.88|825.08|825.15|822.35|0
1653369900000|2022-05-24 05:25:00|827.19|824.39|829.47|826.67|829.69|826.89|826.18|823.38|0
1653370200000|2022-05-24 05:30:00|829.24|826.44|828.22|825.42|830.38|827.58|828.1|825.3|0
1653370500000|2022-05-24 05:35:00|828.1|825.3|831.74|828.94|834.7|831.9|827.42|824.62|0
1653370800000|2022-05-24 05:40:00|831.97|829.17|835.61|832.81|835.61|832.81|831.86|829.06|0
1653371100000|2022-05-24 05:45:00|835.84|833.04|834.47|831.67|835.84|833.04|833.33|830.53|0
1653371400000|2022-05-24 05:50:00|834.7|831.9|835.38|832.58|836.75|833.95|834.7|831.9|0
1653371700000|2022-05-24 05:55:00|835.27|832.47|835.15|832.35|836.29|833.49|834.47|831.67|0
1653372000000|2022-05-24 06:00:00|835.27|832.47|832.42|829.62|837.43|834.63|832.19|829.39|0
1653372300000|2022-05-24 06:05:00|832.19|829.39|834.69|831.89|834.92|832.12|831.51|828.71|0
1653372600000|2022-05-24 06:10:00|834.24|831.44|834.36|831.56|835.6|832.8|833.78|830.98|0
1653372900000|2022-05-24 06:15:00|834.01|831.21|835.38|832.58|835.6|832.8|832.87|830.07|0
1653373200000|2022-05-24 06:20:00|835.6|832.8|834.01|831.21|836.29|833.49|832.87|830.07|0
1653373500000|2022-05-24 06:25:00|834.24|831.44|834.35|831.55|834.69|831.89|833.67|830.87|0
1653373800000|2022-05-24 06:30:00|835.04|832.24|834.58|831.78|835.04|832.24|833.1|830.3|0
1653374100000|2022-05-24 06:35:00|834.46|831.66|843.96|841.16|844.64|841.84|834.46|831.66|0
1653374400000|2022-05-24 06:40:00|843.73|840.93|844.98|842.18|845.21|842.41|843.28|840.48|0
1653374700000|2022-05-24 06:45:00|844.64|841.84|844.98|842.18|846.45|843.65|844.41|841.61|0
1653375000000|2022-05-24 06:50:00|845.09|842.29|841.01|838.21|845.09|842.29|840.79|837.99|0
1653375300000|2022-05-24 06:55:00|841.13|838.33|840.9|838.1|842.37|839.57|839.88|837.08|0
1653375600000|2022-05-24 07:00:00|841.24|838.44|837.74|834.94|841.24|838.44|836.26|833.46|0
1653375900000|2022-05-24 07:05:00|837.54|835.14|842.17|839.77|842.17|839.77|837.54|835.14|0
1653376200000|2022-05-24 07:10:00|842.74|840.34|835.78|833.38|843.65|841.25|834.88|832.48|0
1653376500000|2022-05-24 07:15:00|835.56|833.16|838.09|835.69|839.12|836.72|834.65|832.25|0
1653376800000|2022-05-24 07:20:00|838.32|835.92|837.76|835.36|839.34|836.94|836.51|834.11|0
1653377100000|2022-05-24 07:25:00|837.87|835.47|838.66|836.26|841.94|839.54|836.06|833.66|0
1653377400000|2022-05-24 07:30:00|837.64|835.24|837.08|834.68|837.87|835.47|832.44|830.04|0
1653377700000|2022-05-24 07:35:00|836.96|834.56|843.07|840.67|844.66|842.26|836.85|834.45|0
1653378000000|2022-05-24 07:40:00|843.42|841.02|846.7|844.3|848.86|846.46|843.07|840.67|0
1653378300000|2022-05-24 07:45:00|847.15|844.75|846.24|843.84|849.31|846.91|844.88|842.48|0
1653378600000|2022-05-24 07:50:00|846.59|844.19|843.07|840.67|847.83|845.43|843.07|840.67|0
1653378900000|2022-05-24 07:55:00|843.19|840.79|838.43|836.03|843.75|841.35|838.09|835.69|0
1653379200000|2022-05-24 08:00:00|838.66|836.26|839.9|837.5|841.26|838.86|836.51|834.11|0
1653379500000|2022-05-24 08:05:00|839.56|837.16|838.54|836.14|841.26|838.86|838.2|835.8|0
1653379800000|2022-05-24 08:10:00|838.76|836.36|836.28|833.88|840.12|837.72|835.6|833.2|0
1653380100000|2022-05-24 08:15:00|836.5|834.1|839.56|837.16|841.71|839.31|836.39|833.99|0
1653380400000|2022-05-24 08:20:00|839.67|837.27|837.86|835.46|842.61|840.21|837.41|835.01|0
1653380700000|2022-05-24 08:25:00|838.08|835.68|837.63|835.23|840.01|837.61|837.52|835.12|0
1653381000000|2022-05-24 08:30:00|837.75|835.35|838.88|836.48|839.78|837.38|836.73|834.33|0
1653381300000|2022-05-24 08:35:00|838.76|836.36|838.31|835.91|841.7|839.3|838.31|835.91|0
1653381600000|2022-05-24 08:40:00|838.76|836.36|841.93|839.53|841.93|839.53|838.53|836.13|0
1653381900000|2022-05-24 08:45:00|842.15|839.75|840.57|838.17|842.61|840.21|839.21|836.81|0
1653382200000|2022-05-24 08:50:00|840.8|838.4|846.64|844.24|848|845.6|840.8|838.4|0
1653382500000|2022-05-24 08:55:00|846.76|844.36|846.86|844.46|848.12|845.72|845.05|842.65|0
1653382800000|2022-05-24 09:00:00|846.64|844.24|846.18|843.78|846.76|844.36|844.49|842.09|0
1653383100000|2022-05-24 09:05:00|846.07|843.67|845.96|843.56|847.32|844.92|845.28|842.88|0
1653383400000|2022-05-24 09:10:00|845.5|843.1|843.91|841.51|846.86|844.46|843.01|840.61|0
1653383700000|2022-05-24 09:15:00|843.69|841.29|845.95|843.55|845.95|843.55|843.12|840.72|0
1653384000000|2022-05-24 09:20:00|845.27|842.87|845.05|842.65|845.27|842.87|843.46|841.06|0
1653384300000|2022-05-24 09:25:00|845.27|842.87|842.1|839.7|845.62|843.22|841.19|838.79|0
1653384600000|2022-05-24 09:30:00|841.76|839.36|841.19|838.79|843.68|841.28|841.19|838.79|0
1653384900000|2022-05-24 09:35:00|841.31|838.91|840.06|837.66|841.99|839.59|839.61|837.21|0
1653385200000|2022-05-24 09:40:00|839.61|837.21|840.51|838.11|841.19|838.79|839.38|836.98|0
1653385500000|2022-05-24 09:45:00|840.4|838|837.57|835.17|840.74|838.34|837.57|835.17|0
1653385800000|2022-05-24 09:50:00|838.02|835.62|836.78|834.38|838.25|835.85|836.21|833.81|0
1653386100000|2022-05-24 09:55:00|836.66|834.26|835.88|833.48|836.66|834.26|833.73|831.33|0
1653386400000|2022-05-24 10:00:00|835.76|833.36|838.02|835.62|838.82|836.42|835.53|833.13|0
1653386700000|2022-05-24 10:05:00|838.14|835.74|834.4|832|839.15|836.75|834.07|831.67|0
1653387000000|2022-05-24 10:10:00|834.29|831.89|834.85|832.45|835.53|833.13|832.94|830.54|0
1653387300000|2022-05-24 10:15:00|834.63|832.23|831.36|828.96|834.85|832.45|831.01|828.61|0
1653387600000|2022-05-24 10:20:00|831.47|829.07|831.24|828.84|832.03|829.63|828.98|826.58|0
1653387900000|2022-05-24 10:25:00|831.46|829.06|830.9|828.5|833.5|831.1|830.79|828.39|0
1653388200000|2022-05-24 10:30:00|831.24|828.84|831.91|829.51|831.91|829.51|829.66|827.26|0
1653388500000|2022-05-24 10:35:00|832.14|829.74|833.04|830.64|834.06|831.66|832.14|829.74|0
1653388800000|2022-05-24 10:40:00|833.27|830.87|833.16|830.76|833.84|831.44|831.91|829.51|0
1653389100000|2022-05-24 10:45:00|833.27|830.87|833.72|831.32|834.4|832|832.26|829.86|0
1653389400000|2022-05-24 10:50:00|833.83|831.43|833.49|831.09|834.96|832.56|832.81|830.41|0
1653389700000|2022-05-24 10:55:00|833.72|831.32|834.29|831.89|834.29|831.89|831.91|829.51|0
1653390000000|2022-05-24 11:00:00|833.94|831.54|830.42|828.02|833.94|831.54|829.52|827.12|0
1653390300000|2022-05-24 11:05:00|830.2|827.8|823.43|821.03|830.2|827.8|823.43|821.03|0
1653390600000|2022-05-24 11:10:00|823.88|821.48|826.14|823.74|826.59|824.19|823.88|821.48|0
1653390900000|2022-05-24 11:15:00|826.36|823.96|824.56|822.16|827.38|824.98|824.33|821.93|0
1653391200000|2022-05-24 11:20:00|824.33|821.93|827.49|825.09|827.49|825.09|824.11|821.71|0
1653391500000|2022-05-24 11:25:00|827.26|824.86|825.23|822.83|827.71|825.31|824.9|822.5|0
1653391800000|2022-05-24 11:30:00|825.46|823.06|824.11|821.71|825.91|823.51|823.88|821.48|0
1653392100000|2022-05-24 11:35:00|824.33|821.93|829.74|827.34|830.54|828.14|823.43|821.03|0
1653392400000|2022-05-24 11:40:00|830.08|827.68|827.71|825.31|831.55|829.15|827.26|824.86|0
1653392700000|2022-05-24 11:45:00|828.28|825.88|829.51|827.11|830.42|828.02|827.48|825.08|0
1653393000000|2022-05-24 11:50:00|829.18|826.78|832|829.6|832.57|830.17|829.18|826.78|0
1653393300000|2022-05-24 11:55:00|831.77|829.37|832|829.6|834.03|831.63|831.77|829.37|0
1653393600000|2022-05-24 12:00:00|831.77|829.37|830.19|827.79|834.48|832.08|830.19|827.79|0
1653393900000|2022-05-24 12:05:00|830.42|828.02|836.97|834.57|837.65|835.25|830.42|828.02|0
1653394200000|2022-05-24 12:10:00|836.86|834.46|835.16|832.76|836.97|834.57|833.92|831.52|0
1653394500000|2022-05-24 12:15:00|835.39|832.99|834.43|832.03|836.29|833.89|834.03|831.63|0
1653394800000|2022-05-24 12:20:00|834.2|831.8|836.24|833.84|837.37|834.97|834.2|831.8|0
1653395100000|2022-05-24 12:25:00|836.47|834.07|833.64|831.24|836.47|834.07|832.39|829.99|0
1653395400000|2022-05-24 12:30:00|833.3|830.9|831.04|828.64|835.56|833.16|829.68|827.28|0
1653395700000|2022-05-24 12:35:00|831.26|828.86|828.9|826.5|832.06|829.66|826.97|824.57|0
1653396000000|2022-05-24 12:40:00|829|826.6|828.33|825.93|829.23|826.83|826.3|823.9|0
1653396300000|2022-05-24 12:45:00|828.1|825.7|826.75|824.35|828.55|826.15|826.52|824.12|0
1653396600000|2022-05-24 12:50:00|826.52|824.12|827.31|824.91|827.42|825.02|824.49|822.09|0
1653396900000|2022-05-24 12:55:00|827.42|825.02|827.87|825.47|828.55|826.15|826.29|823.89|0
1653397200000|2022-05-24 13:00:00|827.65|825.25|829.68|827.28|831.71|829.31|827.2|824.8|0
1653397500000|2022-05-24 13:05:00|830.13|827.73|830.58|828.18|831.38|828.98|828.55|826.15|0
1653397800000|2022-05-24 13:10:00|830.81|828.41|828.32|825.92|830.81|828.41|828.1|825.7|0
1653398100000|2022-05-24 13:15:00|827.99|825.59|828.32|825.92|829.45|827.05|826.97|824.57|0
1653398400000|2022-05-24 13:20:00|828.55|826.15|827.19|824.79|828.55|826.15|825.39|822.99|0
1653398700000|2022-05-24 13:25:00|827.64|825.24|832.38|829.98|833.06|830.66|827.64|825.24|0
1653399000000|2022-05-24 13:30:00|831.71|829.31|835.55|833.15|838.72|836.32|823.81|821.41|0
1653399300000|2022-05-24 13:35:00|836.91|834.51|841.67|839.27|842.35|839.95|834.54|832.14|0
1653399600000|2022-05-24 13:40:00|842.8|840.4|839.35|836.95|843.03|840.63|836.86|834.46|0
1653399900000|2022-05-24 13:45:00|840.83|838.43|842.07|839.67|843.89|841.49|834.14|831.74|0
1653400200000|2022-05-24 13:50:00|842.52|840.12|842.98|840.58|844.34|841.94|835.05|832.65|0
1653400500000|2022-05-24 13:55:00|842.75|840.35|848.66|846.26|848.66|846.26|842.3|839.9|0
1653400800000|2022-05-24 14:00:00|849.23|846.83|855.56|853.16|856.7|854.3|847.75|845.35|0
1653401100000|2022-05-24 14:05:00|856.25|853.85|863.08|860.68|864.11|861.71|853.06|850.66|0
1653401400000|2022-05-24 14:10:00|863.31|860.91|871.3|868.9|872.45|870.05|861.48|859.08|0
1653401700000|2022-05-24 14:15:00|871.07|868.67|878.63|876.23|879.78|877.38|871.07|868.67|0
1653402000000|2022-05-24 14:20:00|879.09|876.69|873.36|870.96|879.09|876.69|867.19|864.79|0
1653402300000|2022-05-24 14:25:00|874.05|871.65|867.29|864.89|877.7|875.3|867.06|864.66|0
1653402600000|2022-05-24 14:30:00|867.97|865.57|873.88|871.48|875.02|872.62|867.97|865.57|0
1653402900000|2022-05-24 14:35:00|874.8|872.4|871.61|869.21|876.39|873.99|868.43|866.03|0
1653403200000|2022-05-24 14:40:00|872.75|870.35|873.2|870.8|877.98|875.58|868.2|865.8|0
1653403500000|2022-05-24 14:45:00|873.88|871.48|883.46|881.06|883.92|881.52|869.11|866.71|0
1653403800000|2022-05-24 14:50:00|883.92|881.52|882.32|879.92|885.74|883.34|878.89|876.49|0
1653404100000|2022-05-24 14:55:00|883|880.6|875.93|873.53|884.14|881.74|875.7|873.3|0
1653404400000|2022-05-24 15:00:00|876.39|873.99|874.03|871.63|877.53|875.13|869.81|867.41|0
1653404700000|2022-05-24 15:05:00|874.82|872.42|873.23|870.83|876.65|874.25|870.04|867.64|0
1653405000000|2022-05-24 15:10:00|873|870.6|876.19|873.79|877.79|875.39|871.4|869|0
1653405300000|2022-05-24 15:15:00|875.74|873.34|878.24|875.84|879.39|876.99|867.31|864.91|0
1653405600000|2022-05-24 15:20:00|878.47|876.07|874.59|872.19|881.67|879.27|872.09|869.69|0
1653405900000|2022-05-24 15:25:00|874.03|871.63|870.49|868.09|875.96|873.56|870.26|867.86|0
1653406200000|2022-05-24 15:30:00|870.61|868.21|871.63|869.23|875.73|873.33|868.21|865.81|0
1653406500000|2022-05-24 15:35:00|872.08|869.68|872.31|869.91|875.73|873.33|869.35|866.95|0
1653406800000|2022-05-24 15:40:00|872.08|869.68|863.89|861.49|873|870.6|863.67|861.27|0
1653407100000|2022-05-24 15:45:00|864.57|862.17|850.87|848.47|864.57|862.17|850.76|848.36|0
1653407400000|2022-05-24 15:50:00|850.19|847.79|855.87|853.47|856.55|854.15|850.19|847.79|0
1653407700000|2022-05-24 15:55:00|855.19|852.79|853.82|851.42|856.55|854.15|847.24|844.84|0
1653408000000|2022-05-24 16:00:00|854.05|851.65|853.6|851.2|858.6|856.2|852.23|849.83|0
1653408300000|2022-05-24 16:05:00|853.37|850.97|847.47|845.07|856.32|853.92|847.47|845.07|0
1653408600000|2022-05-24 16:10:00|847.69|845.29|841.53|839.13|849.06|846.66|841.31|838.91|0
1653408900000|2022-05-24 16:15:00|840.86|838.46|841.73|839.33|843.31|840.91|832.49|830.09|0
1653409200000|2022-05-24 16:20:00|842.18|839.78|846.48|844.08|847.61|845.21|842.18|839.78|0
1653409500000|2022-05-24 16:25:00|845.8|843.4|849.65|847.25|850.33|847.93|844.22|841.82|0
1653409800000|2022-05-24 16:30:00|849.88|847.48|856.24|853.84|856.92|854.52|847.05|844.65|0
1653410100000|2022-05-24 16:35:00|856.01|853.61|862.84|860.44|863.75|861.35|855.33|852.93|0
1653410400000|2022-05-24 16:40:00|862.15|859.75|862.61|860.21|863.06|860.66|860.33|857.93|0
1653410700000|2022-05-24 16:45:00|862.84|860.44|860.17|857.77|863.98|861.58|857.36|854.96|0
1653411000000|2022-05-24 16:50:00|859.94|857.54|860.17|857.77|862.21|859.81|858.58|856.18|0
1653411300000|2022-05-24 16:55:00|859.04|856.64|855.76|853.36|859.04|856.64|850.44|848.04|0
1653411600000|2022-05-24 17:00:00|856.32|853.92|868.57|866.17|868.57|866.17|856.32|853.92|0
1653411900000|2022-05-24 17:05:00|869.03|866.63|865.61|863.21|869.03|866.63|863.8|861.4|0
1653412200000|2022-05-24 17:10:00|866.3|863.9|864.25|861.85|867.43|865.03|862.21|859.81|0
1653412500000|2022-05-24 17:15:00|864.71|862.31|862.21|859.81|866.75|864.35|858.7|856.3|0
1653412800000|2022-05-24 17:20:00|861.75|859.35|863.8|861.4|866.75|864.35|861.3|858.9|0
1653413100000|2022-05-24 17:25:00|864.02|861.62|857.67|855.27|865.84|863.44|856.66|854.26|0
1653413400000|2022-05-24 17:30:00|859.03|856.63|861.3|858.9|865.16|862.76|858.8|856.4|0
1653413700000|2022-05-24 17:35:00|860.62|858.22|852.69|850.29|861.75|859.35|852.01|849.61|0
1653414000000|2022-05-24 17:40:00|852.46|850.06|846.76|844.36|852.46|850.06|842.31|839.91|0
1653414300000|2022-05-24 17:45:00|847.22|844.82|846.08|843.68|849.7|847.3|840.67|838.27|0
1653414600000|2022-05-24 17:50:00|845.18|842.78|843.37|840.97|847.21|844.81|841.12|838.72|0
1653414900000|2022-05-24 17:55:00|842.47|840.07|844.28|841.88|845.63|843.23|839.31|836.91|0
1653415200000|2022-05-24 18:00:00|843.94|841.54|850.83|848.43|850.83|848.43|842.47|840.07|0
1653415500000|2022-05-24 18:05:00|850.15|847.75|837.74|835.34|851.06|848.66|835.03|832.63|0
1653415800000|2022-05-24 18:10:00|837.96|835.56|836.28|833.88|838.41|836.01|828.29|825.89|0
1653416100000|2022-05-24 18:15:00|835.93|833.53|842.36|839.96|844.85|842.45|835.71|833.31|0
1653416400000|2022-05-24 18:20:00|842.81|840.41|836.49|834.09|847.11|844.71|836.49|834.09|0
1653416700000|2022-05-24 18:25:00|836.72|834.32|838.75|836.35|838.75|836.35|832.89|830.49|0
1653417000000|2022-05-24 18:30:00|839.88|837.48|833.79|831.39|841.57|839.17|833.34|830.94|0
1653417300000|2022-05-24 18:35:00|834.01|831.61|830.63|828.23|836.04|833.64|829.51|827.11|0
1653417600000|2022-05-24 18:40:00|829.85|827.45|843.72|841.32|843.94|841.54|829.28|826.88|0
1653417900000|2022-05-24 18:45:00|844.62|842.22|850.28|847.88|853.23|850.83|842.93|840.53|0
1653418200000|2022-05-24 18:50:00|851.19|848.79|853.46|851.06|854.14|851.74|850.05|847.65|0
1653418500000|2022-05-24 18:55:00|853.68|851.28|849.37|846.97|856.41|854.01|848.24|845.84|0
1653418800000|2022-05-24 19:00:00|850.51|848.11|839.64|837.24|850.51|848.11|838.52|836.12|0
1653419100000|2022-05-24 19:05:00|840.32|837.92|840.1|837.7|841.23|838.83|835.36|832.96|0
1653419400000|2022-05-24 19:10:00|839.42|837.02|840.1|837.7|840.63|838.23|834.01|831.61|0
1653419700000|2022-05-24 19:15:00|839.43|837.03|841.45|839.05|842.69|840.29|836.06|833.66|0
1653420000000|2022-05-24 19:20:00|841.22|838.82|837.18|834.78|847.52|845.12|835.16|832.76|0
1653420300000|2022-05-24 19:25:00|837.85|835.45|834.04|831.64|840.44|838.04|832.7|830.3|0
1653420600000|2022-05-24 19:30:00|833.49|831.09|832.92|830.52|835.84|833.44|831.81|829.41|0
1653420900000|2022-05-24 19:35:00|832.03|829.63|817.3|814.9|832.25|829.85|812.19|809.79|0
1653421200000|2022-05-24 19:40:00|817.08|814.68|822|819.6|822.67|820.27|812.85|810.45|0
1653421500000|2022-05-24 19:45:00|823.12|820.72|820.43|818.03|823.12|820.72|813.29|810.89|0
1653421800000|2022-05-24 19:50:00|818.87|816.47|830.28|827.88|830.28|827.88|817.08|814.68|0
1653422100000|2022-05-24 19:55:00|830.73|828.33|821.15|818.75|831.86|829.46|821.15|818.75|0
1653422400000|2022-05-24 20:00:00|820.25|817.85|816.58|814.18|820.25|817.85|813.68|811.28|0
1653422700000|2022-05-24 20:05:00|816.81|814.41|817.25|814.85|818.37|815.97|816.58|814.18|0
1653423000000|2022-05-24 20:10:00|817.82|815.42|815.91|813.51|818.49|816.09|815.91|813.51|0
1653423300000|2022-05-24 20:15:00|816.25|813.85|816.78|813.98|817.45|814.65|815.66|812.86|0
1653423600000|2022-05-24 20:20:00|817.23|814.43|821.92|819.12|823.49|820.69|817|814.2|0
1653423900000|2022-05-24 20:25:00|822.15|819.35|820.13|817.33|822.37|819.57|820.02|817.22|0
1653424200000|2022-05-24 20:30:00|819.91|817.11|820.13|817.33|820.58|817.78|819.58|816.78|0
1653424500000|2022-05-24 20:35:00|819.68|816.88|819.68|816.88|820.13|817.33|819.24|816.44|0
1653424800000|2022-05-24 20:40:00|819.23|816.43|819.01|816.21|819.46|816.66|818.34|815.54|0
1653425100000|2022-05-24 20:45:00|818.56|815.76|816.78|813.98|819.01|816.21|816.33|813.53|0
1653425400000|2022-05-24 20:50:00|816.33|813.53|815.66|812.86|816.78|813.98|815.66|812.86|0
1653425700000|2022-05-24 20:55:00|815.88|813.08|814.66|811.86|815.88|813.08|813.1|810.3|0
1653426000000|2022-05-24 21:00:00|814.43|811.63|814.39|811.59|814.92|812.12|814.26|811.46|0
1653426300000|2022-05-24 21:05:00|814.68|811.88|814.62|811.82|815.08|812.28|814.62|811.82|0
1653426600000|2022-05-24 21:10:00|814.82|812.02|814.78|811.98|814.91|812.11|814.49|811.69|0
1653426900000|2022-05-24 21:15:00|814.58|811.78|814.06|811.26|814.88|812.08|813.87|811.07|0
1653427200000|2022-05-24 21:20:00|814.19|811.39|814.32|811.52|814.78|811.98|814.16|811.36|0
1653427500000|2022-05-24 21:25:00|814.36|811.56|814.32|811.52|814.46|811.66|814.1|811.3|0
1653427800000|2022-05-24 21:30:00|814.81|812.01|814.46|811.66|814.81|812.01|814.42|811.62|0
1653428100000|2022-05-24 21:35:00|814.45|811.65|814.26|811.46|814.45|811.65|814.12|811.32|0
1653428400000|2022-05-24 21:40:00|814.12|811.32|814.19|811.39|814.19|811.39|814.1|811.3|0
1653428700000|2022-05-24 21:45:00|814.16|811.36|814.87|812.07|814.87|812.07|814.16|811.36|0
1653429000000|2022-05-24 21:50:00|814.61|811.81|814|811.2|814.61|811.81|814|811.2|0
1653429300000|2022-05-24 21:55:00|813.93|811.13|814.28|811.48|814.42|811.62|813.92|811.12|0
1653429600000|2022-05-24 22:00:00|814.2|811.4|812.3|809.5|814.2|811.4|811.85|809.05|0
1653429900000|2022-05-24 22:05:00|812.42|809.62|812.08|809.28|812.97|810.17|811.52|808.72|0
1653430200000|2022-05-24 22:10:00|811.85|809.05|806.85|804.05|812.08|809.28|806.63|803.83|0
1653430500000|2022-05-24 22:15:00|806.73|803.93|805.62|802.82|806.95|804.15|804.73|801.93|0
1653430800000|2022-05-24 22:20:00|805.96|803.16|806.06|803.26|807.84|805.04|805.62|802.82|0
1653431100000|2022-05-24 22:25:00|805.96|803.16|806.06|803.26|806.51|803.71|804.95|802.15|0
1653431400000|2022-05-24 22:30:00|806.29|803.49|804.95|802.15|807.17|804.37|804.95|802.15|0
1653431700000|2022-05-24 22:35:00|804.73|801.93|804.73|801.93|804.95|802.15|803.62|800.82|0
1653432000000|2022-05-24 22:40:00|804.84|802.04|805.84|803.04|806.06|803.26|804.28|801.48|0
1653432300000|2022-05-24 22:45:00|806.06|803.26|806.17|803.37|807.17|804.37|805.84|803.04|0
1653432600000|2022-05-24 22:50:00|806.28|803.48|807.17|804.37|807.62|804.82|806.17|803.37|0
1653432900000|2022-05-24 22:55:00|807.29|804.49|806.5|803.7|807.29|804.49|805.95|803.15|0
1653433200000|2022-05-24 23:00:00|805.95|803.15|805.83|803.03|806.5|803.7|805.51|802.71|0
1653433500000|2022-05-24 23:05:00|805.39|802.59|804.06|801.26|805.39|802.59|803.39|800.59|0
1653433800000|2022-05-24 23:10:00|804.28|801.48|802.72|799.92|804.28|801.48|802.5|799.7|0
1653434100000|2022-05-24 23:15:00|802.84|800.04|803.39|800.59|803.61|800.81|802.72|799.92|0
1653434400000|2022-05-24 23:20:00|803.17|800.37|803.16|800.36|803.39|800.59|802.94|800.14|0
1653434700000|2022-05-24 23:25:00|802.94|800.14|804.5|801.7|804.61|801.81|802.5|799.7|0
1653435000000|2022-05-24 23:30:00|804.27|801.47|803.83|801.03|804.27|801.47|802.94|800.14|0
1653435300000|2022-05-24 23:35:00|803.61|800.81|804.49|801.69|804.72|801.92|803.61|800.81|0
1653435600000|2022-05-24 23:40:00|804.61|801.81|805.61|802.81|805.61|802.81|804.49|801.69|0
1653435900000|2022-05-24 23:45:00|805.83|803.03|807.38|804.58|807.61|804.81|805.83|803.03|0
1653436200000|2022-05-24 23:50:00|807.5|804.7|808.27|805.47|808.27|805.47|806.94|804.14|0
1653436500000|2022-05-24 23:55:00|808.49|805.69|806.71|803.91|808.49|805.69|806.71|803.91|0
1653436800000|2022-05-25 00:00:00|806.94|804.14|809.83|807.03|810.05|807.25|806.94|804.14|0
1653437100000|2022-05-25 00:05:00|809.61|806.81|810.72|807.92|811.39|808.59|808.49|805.69|0
1653437400000|2022-05-25 00:10:00|810.94|808.14|816.29|813.49|817.63|814.83|810.94|808.14|0
1653437700000|2022-05-25 00:15:00|816.74|813.94|818.75|815.95|820.32|817.52|815.85|813.05|0
1653438000000|2022-05-25 00:20:00|818.53|815.73|818.08|815.28|819.87|817.07|817.19|814.39|0
1653438300000|2022-05-25 00:25:00|817.97|815.17|816.51|813.71|821.21|818.41|816.51|813.71|0
1653438600000|2022-05-25 00:30:00|816.07|813.27|817.41|814.61|817.85|815.05|814.95|812.15|0
1653438900000|2022-05-25 00:35:00|817.3|814.5|816.29|813.49|818.08|815.28|815.84|813.04|0
1653439200000|2022-05-25 00:40:00|816.18|813.38|814.28|811.48|816.18|813.38|814.28|811.48|0
1653439500000|2022-05-25 00:45:00|813.61|810.81|814.73|811.93|814.73|811.93|812.72|809.92|0
1653439800000|2022-05-25 00:50:00|814.5|811.7|815.17|812.37|815.39|812.59|813.16|810.36|0
1653440100000|2022-05-25 00:55:00|814.95|812.15|815.17|812.37|815.39|812.59|813.83|811.03|0
1653440400000|2022-05-25 01:00:00|815.62|812.82|812.94|810.14|815.62|812.82|812.83|810.03|0
1653440700000|2022-05-25 01:05:00|813.16|810.36|812.71|809.91|815.17|812.37|812.05|809.25|0
1653441000000|2022-05-25 01:10:00|812.49|809.69|813.16|810.36|814.27|811.47|811.49|808.69|0
1653441300000|2022-05-25 01:15:00|812.94|810.14|810.82|808.02|812.94|810.14|809.82|807.02|0
1653441600000|2022-05-25 01:20:00|810.93|808.13|812.49|809.69|813.6|810.8|810.04|807.24|0
1653441900000|2022-05-25 01:25:00|812.27|809.47|812.93|810.13|813.38|810.58|811.15|808.35|0
1653442200000|2022-05-25 01:30:00|812.71|809.91|812.26|809.46|813.6|810.8|812.04|809.24|0
1653442500000|2022-05-25 01:35:00|812.38|809.58|810.26|807.46|813.16|810.36|810.26|807.46|0
1653442800000|2022-05-25 01:40:00|810.37|807.57|811.71|808.91|811.82|809.02|810.26|807.46|0
1653443100000|2022-05-25 01:45:00|811.59|808.79|809.93|807.13|811.71|808.91|809.59|806.79|0
1653443400000|2022-05-25 01:50:00|810.03|807.23|811.37|808.57|811.59|808.79|809.81|807.01|0
1653443700000|2022-05-25 01:55:00|811.59|808.79|810.48|807.68|812.04|809.24|810.25|807.45|0
1653444000000|2022-05-25 02:00:00|810.03|807.23|805.58|802.78|810.03|807.23|805.03|802.23|0
1653444300000|2022-05-25 02:05:00|805.14|802.34|806.02|803.22|806.91|804.11|804.91|802.11|0
1653444600000|2022-05-25 02:10:00|806.25|803.45|807.36|804.56|807.36|804.56|805.58|802.78|0
1653444900000|2022-05-25 02:15:00|807.58|804.78|807.8|805|808.03|805.23|805.36|802.56|0
1653445200000|2022-05-25 02:20:00|807.7|804.9|807.13|804.33|807.8|805|806.24|803.44|0
1653445500000|2022-05-25 02:25:00|806.8|804|808.14|805.34|808.47|805.67|806.02|803.22|0
1653445800000|2022-05-25 02:30:00|808.25|805.45|809.25|806.45|810.25|807.45|807.58|804.78|0
1653446100000|2022-05-25 02:35:00|809.36|806.56|809.8|807|809.8|807|808.58|805.78|0
1653446400000|2022-05-25 02:40:00|809.92|807.12|810.91|808.11|811.03|808.23|809.58|806.78|0
1653446700000|2022-05-25 02:45:00|811.03|808.23|808.46|805.66|812.03|809.23|808.46|805.66|0
1653447000000|2022-05-25 02:50:00|808.24|805.44|809.13|806.33|809.35|806.55|807.69|804.89|0
1653447300000|2022-05-25 02:55:00|809.35|806.55|808.91|806.11|809.35|806.55|808.24|805.44|0
1653447600000|2022-05-25 03:00:00|809.02|806.22|807.35|804.55|809.02|806.22|807.13|804.33|0
1653447900000|2022-05-25 03:05:00|807.24|804.44|807.79|804.99|808.58|805.78|807.13|804.33|0
1653448200000|2022-05-25 03:10:00|807.57|804.77|805.57|802.77|808.02|805.22|805.57|802.77|0
1653448500000|2022-05-25 03:15:00|805.46|802.66|807.12|804.32|807.12|804.32|805.35|802.55|0
1653448800000|2022-05-25 03:20:00|807.35|804.55|806.68|803.88|808.24|805.44|806.57|803.77|0
1653449100000|2022-05-25 03:25:00|806.57|803.77|806.45|803.65|807.35|804.55|805.79|802.99|0
1653449400000|2022-05-25 03:30:00|806.23|803.43|803.56|800.76|806.45|803.65|803.56|800.76|0
1653449700000|2022-05-25 03:35:00|803.79|800.99|803.12|800.32|804.45|801.65|802.68|799.88|0
1653450000000|2022-05-25 03:40:00|802.9|800.1|801.57|798.77|803.56|800.76|801.34|798.54|0
1653450300000|2022-05-25 03:45:00|801.56|798.76|801.34|798.54|801.79|798.99|801.12|798.32|0
1653450600000|2022-05-25 03:50:00|801.56|798.76|801.34|798.54|801.56|798.76|801.23|798.43|0
1653450900000|2022-05-25 03:55:00|801.23|798.43|799.34|796.54|801.56|798.76|797.79|794.99|0
1653451200000|2022-05-25 04:00:00|799.24|796.44|800.45|797.65|800.67|797.87|799.12|796.32|0
1653451500000|2022-05-25 04:05:00|800.23|797.43|800.23|797.43|800.67|797.87|800.01|797.21|0
1653451800000|2022-05-25 04:10:00|800.67|797.87|802.45|799.65|802.89|800.09|800.67|797.87|0
1653452100000|2022-05-25 04:15:00|802.67|799.87|802|799.2|802.67|799.87|801.78|798.98|0
1653452400000|2022-05-25 04:20:00|801.9|799.1|801.56|798.76|802|799.2|800.89|798.09|0
1653452700000|2022-05-25 04:25:00|801.67|798.87|802.34|799.54|802.67|799.87|801.45|798.65|0
1653453000000|2022-05-25 04:30:00|802.22|799.42|801.56|798.76|802.34|799.54|800.89|798.09|0
1653453300000|2022-05-25 04:35:00|801.67|798.87|801.78|798.98|802.11|799.31|801.33|798.53|0
1653453600000|2022-05-25 04:40:00|802|799.2|801.78|798.98|802.44|799.64|801.55|798.75|0
1653453900000|2022-05-25 04:45:00|801.55|798.75|804.22|801.42|804.44|801.64|801.11|798.31|0
1653454200000|2022-05-25 04:50:00|804.11|801.31|803.11|800.31|804.11|801.31|802.44|799.64|0
1653454500000|2022-05-25 04:55:00|803|800.2|803.55|800.75|803.55|800.75|802.66|799.86|0
1653454800000|2022-05-25 05:00:00|803.77|800.97|803.22|800.42|804.11|801.31|801.77|798.97|0
1653455100000|2022-05-25 05:05:00|803.1|800.3|802.66|799.86|803.77|800.97|802.66|799.86|0
1653455400000|2022-05-25 05:10:00|802.78|799.98|801.11|798.31|802.88|800.08|800.22|797.42|0
1653455700000|2022-05-25 05:15:00|801|798.2|800.66|797.86|801.99|799.19|799.89|797.09|0
1653456000000|2022-05-25 05:20:00|800.78|797.98|801.33|798.53|801.55|798.75|800.44|797.64|0
1653456300000|2022-05-25 05:25:00|801.44|798.64|802.55|799.75|802.66|799.86|801.44|798.64|0
1653456600000|2022-05-25 05:30:00|802.88|800.08|804.55|801.75|805.1|802.3|802.88|800.08|0
1653456900000|2022-05-25 05:35:00|804.65|801.85|805.1|802.3|805.54|802.74|803.99|801.19|0
1653457200000|2022-05-25 05:40:00|804.88|802.08|805.99|803.19|807.1|804.3|804.88|802.08|0
1653457500000|2022-05-25 05:45:00|805.76|802.96|806.88|804.08|807.77|804.97|805.32|802.52|0
1653457800000|2022-05-25 05:50:00|806.65|803.85|806.55|803.75|807.99|805.19|806.1|803.3|0
1653458100000|2022-05-25 05:55:00|806.43|803.63|805.32|802.52|806.87|804.07|805.21|802.41|0
1653458400000|2022-05-25 06:00:00|805.43|802.63|808.65|805.85|809.32|806.52|803.76|800.96|0
1653458700000|2022-05-25 06:05:00|808.88|806.08|809.32|806.52|809.77|806.97|807.54|804.74|0
1653459000000|2022-05-25 06:10:00|809.21|806.41|810.66|807.86|811.1|808.3|808.43|805.63|0
1653459300000|2022-05-25 06:15:00|810.88|808.08|813.11|810.31|814.56|811.76|810.66|807.86|0
1653459600000|2022-05-25 06:20:00|813.22|810.42|812.88|810.08|813.33|810.53|811.55|808.75|0
1653459900000|2022-05-25 06:25:00|812.66|809.86|812.33|809.53|813.77|810.97|812.21|809.41|0
1653460200000|2022-05-25 06:30:00|812.44|809.64|811.32|808.52|814|811.2|811.32|808.52|0
1653460500000|2022-05-25 06:35:00|811.1|808.3|806.76|803.96|811.1|808.3|806.31|803.51|0
1653460800000|2022-05-25 06:40:00|806.64|803.84|803.98|801.18|807.31|804.51|803.53|800.73|0
1653461100000|2022-05-25 06:45:00|804.2|801.4|802.31|799.51|806.64|803.84|801.75|798.95|0
1653461400000|2022-05-25 06:50:00|802.86|800.06|801.31|798.51|803.53|800.73|799.76|796.96|0
1653461700000|2022-05-25 06:55:00|801.53|798.73|799.6|796.8|802.7|799.9|799.6|796.8|0
1653462000000|2022-05-25 07:00:00|800.6|797.8|806.7|803.9|807.37|804.57|800.38|797.58|0
1653462300000|2022-05-25 07:05:00|806.61|804.21|803.06|800.66|807.17|804.77|801.84|799.44|0
1653462600000|2022-05-25 07:10:00|803.39|800.99|802.72|800.32|805.72|803.32|801.83|799.43|0
1653462900000|2022-05-25 07:15:00|802.28|799.88|804.5|802.1|805.16|802.76|800.4|798|0
1653463200000|2022-05-25 07:20:00|804.39|801.99|806.27|803.87|809.61|807.21|804.05|801.65|0
1653463500000|2022-05-25 07:25:00|806.17|803.77|809.28|806.88|809.39|806.99|805.61|803.21|0
1653463800000|2022-05-25 07:30:00|809.39|806.99|811.17|808.77|812.72|810.32|809.28|806.88|0
1653464100000|2022-05-25 07:35:00|810.94|808.54|814.73|812.33|815.4|813|809.83|807.43|0
1653464400000|2022-05-25 07:40:00|814.51|812.11|813.39|810.99|814.95|812.55|811.73|809.33|0
1653464700000|2022-05-25 07:45:00|813.28|810.88|812.61|810.21|815.74|813.34|812.28|809.88|0
1653465000000|2022-05-25 07:50:00|812.72|810.32|812.05|809.65|813.39|810.99|810.49|808.09|0
1653465300000|2022-05-25 07:55:00|812.28|809.88|814.73|812.33|815.73|813.33|812.05|809.65|0
1653465600000|2022-05-25 08:00:00|814.62|812.22|817.97|815.57|820.53|818.13|812.94|810.54|0
1653465900000|2022-05-25 08:05:00|817.74|815.34|826.13|823.73|826.13|823.73|817.74|815.34|0
1653466200000|2022-05-25 08:10:00|825.9|823.5|823.89|821.49|827.02|824.62|823.33|820.93|0
1653466500000|2022-05-25 08:15:00|824.33|821.93|825.45|823.05|827.02|824.62|824.23|821.83|0
1653466800000|2022-05-25 08:20:00|825.68|823.28|823.66|821.26|826.35|823.95|823.11|820.71|0
1653467100000|2022-05-25 08:25:00|823.88|821.48|823.55|821.15|825|822.6|822.76|820.36|0
1653467400000|2022-05-25 08:30:00|823.33|820.93|819.97|817.57|823.33|820.93|819.63|817.23|0
1653467700000|2022-05-25 08:35:00|820.08|817.68|819.63|817.23|821.42|819.02|818.29|815.89|0
1653468000000|2022-05-25 08:40:00|819.85|817.45|818.51|816.11|819.85|817.45|817.84|815.44|0
1653468300000|2022-05-25 08:45:00|818.74|816.34|819.63|817.23|819.85|817.45|818.51|816.11|0
1653468600000|2022-05-25 08:50:00|819.41|817.01|817.96|815.56|820.52|818.12|817.4|815|0
1653468900000|2022-05-25 08:55:00|818.06|815.66|823.21|820.81|823.21|820.81|817.62|815.22|0
1653469200000|2022-05-25 09:00:00|823.43|821.03|826.68|824.28|827.46|825.06|822.98|820.58|0
1653469500000|2022-05-25 09:05:00|826.57|824.17|826.23|823.83|828.13|825.73|825.22|822.82|0
1653469800000|2022-05-25 09:10:00|826.12|823.72|831.84|829.44|831.84|829.44|825.44|823.04|0
1653470100000|2022-05-25 09:15:00|832.17|829.77|827.68|825.28|832.85|830.45|826.68|824.28|0
1653470400000|2022-05-25 09:20:00|827.58|825.18|827.68|825.28|829.25|826.85|827.01|824.61|0
1653470700000|2022-05-25 09:25:00|827.46|825.06|826.79|824.39|830.38|827.98|825.89|823.49|0
1653471000000|2022-05-25 09:30:00|827.01|824.61|823.87|821.47|828.58|826.18|823.65|821.25|0
1653471300000|2022-05-25 09:35:00|823.99|821.59|823.87|821.47|824.99|822.59|822.53|820.13|0
1653471600000|2022-05-25 09:40:00|823.65|821.25|825.33|822.93|825.66|823.26|823.42|821.02|0
1653471900000|2022-05-25 09:45:00|825.44|823.04|821.86|819.46|825.89|823.49|821.86|819.46|0
1653472200000|2022-05-25 09:50:00|822.08|819.68|819.06|816.66|822.3|819.9|818.28|815.88|0
1653472500000|2022-05-25 09:55:00|819.29|816.89|820.18|817.78|820.63|818.23|818.72|816.32|0
1653472800000|2022-05-25 10:00:00|820.51|818.11|818.28|815.88|820.63|818.23|817.61|815.21|0
1653473100000|2022-05-25 10:05:00|818.05|815.65|818.39|815.99|819.62|817.22|817.61|815.21|0
1653473400000|2022-05-25 10:10:00|818.5|816.1|820.73|818.33|821.18|818.78|816.71|814.31|0
1653473700000|2022-05-25 10:15:00|820.85|818.45|820.73|818.33|822.19|819.79|820.29|817.89|0
1653474000000|2022-05-25 10:20:00|820.85|818.45|819.61|817.21|821.18|818.78|818.94|816.54|0
1653474300000|2022-05-25 10:25:00|819.28|816.88|820.06|817.66|820.06|817.66|817.83|815.43|0
1653474600000|2022-05-25 10:30:00|820.28|817.88|823.19|820.79|823.64|821.24|820.06|817.66|0
1653474900000|2022-05-25 10:35:00|822.97|820.57|823.64|821.24|824.31|821.91|822.74|820.34|0
1653475200000|2022-05-25 10:40:00|823.19|820.79|821.74|819.34|823.41|821.01|820.95|818.55|0
1653475500000|2022-05-25 10:45:00|822.07|819.67|828.68|826.28|829.46|827.06|822.07|819.67|0
1653475800000|2022-05-25 10:50:00|829.02|826.62|828.57|826.17|830.81|828.41|827.67|825.27|0
1653476100000|2022-05-25 10:55:00|828.46|826.06|830.14|827.74|830.81|828.41|828.46|826.06|0
1653476400000|2022-05-25 11:00:00|830.36|827.96|827.67|825.27|831.03|828.63|826.99|824.59|0
1653476700000|2022-05-25 11:05:00|827.56|825.16|828.65|826.25|829.32|826.92|827.44|825.04|0
1653477000000|2022-05-25 11:10:00|828.87|826.47|833.02|830.62|834.14|831.74|828.87|826.47|0
1653477300000|2022-05-25 11:15:00|832.91|830.51|834.65|832.25|836.05|833.65|832.01|829.61|0
1653477600000|2022-05-25 11:20:00|835.44|833.04|839.13|836.73|839.13|836.73|834.88|832.48|0
1653477900000|2022-05-25 11:25:00|841.27|838.87|839.58|837.18|844.52|842.12|839.36|836.96|0
1653478200000|2022-05-25 11:30:00|839.81|837.41|842.27|839.87|842.5|840.1|837.79|835.39|0
1653478500000|2022-05-25 11:35:00|842.5|840.1|842.72|840.32|844.97|842.57|841.15|838.75|0
1653478800000|2022-05-25 11:40:00|842.05|839.65|845.53|843.13|846.32|843.92|842.05|839.65|0
1653479100000|2022-05-25 11:45:00|845.42|843.02|842.72|840.32|847.11|844.71|842.27|839.87|0
1653479400000|2022-05-25 11:50:00|842.5|840.1|839.58|837.18|843.17|840.77|839.02|836.62|0
1653479700000|2022-05-25 11:55:00|839.8|837.4|840.7|838.3|841.71|839.31|836.44|834.04|0
1653480000000|2022-05-25 12:00:00|840.47|838.07|841.15|838.75|843.06|840.66|840.25|837.85|0
1653480300000|2022-05-25 12:05:00|841.37|838.97|844.63|842.23|844.96|842.56|841.26|838.86|0
1653480600000|2022-05-25 12:10:00|844.06|841.66|841.49|839.09|845.64|843.24|841.14|838.74|0
1653480900000|2022-05-25 12:15:00|841.37|838.97|842.94|840.54|843.16|840.76|840.25|837.85|0
1653481200000|2022-05-25 12:20:00|843.16|840.76|840.69|838.29|843.16|840.76|840.24|837.84|0
1653481500000|2022-05-25 12:25:00|840.92|838.52|844.18|841.78|844.18|841.78|840.24|837.84|0
1653481800000|2022-05-25 12:30:00|844.29|841.89|838|835.6|848.56|846.16|835.76|833.36|0
1653482100000|2022-05-25 12:35:00|836.66|834.26|839.79|837.39|841.59|839.19|836.66|834.26|0
1653482400000|2022-05-25 12:40:00|840.02|837.62|840.91|838.51|842.71|840.31|838|835.6|0
1653482700000|2022-05-25 12:45:00|841.03|838.63|840.02|837.62|841.7|839.3|838.67|836.27|0
1653483000000|2022-05-25 12:50:00|839.91|837.51|837.62|835.22|839.91|837.51|836.27|833.87|0
1653483300000|2022-05-25 12:55:00|837.4|835|837.85|835.45|840.32|837.92|836.39|833.99|0
1653483600000|2022-05-25 13:00:00|837.62|835.22|838.64|836.24|839.42|837.02|834.7|832.3|0
1653483900000|2022-05-25 13:05:00|838.52|836.12|834.02|831.62|839.19|836.79|833.8|831.4|0
1653484200000|2022-05-25 13:10:00|834.25|831.85|837.84|835.44|838.52|836.12|834.25|831.85|0
1653484500000|2022-05-25 13:15:00|837.62|835.22|838.52|836.12|840.09|837.69|837.39|834.99|0
1653484800000|2022-05-25 13:20:00|838.74|836.34|834.24|831.84|838.74|836.34|834.24|831.84|0
1653485100000|2022-05-25 13:25:00|834.47|832.07|838.52|836.12|840.21|837.81|834.24|831.84|0
1653485400000|2022-05-25 13:30:00|838.63|836.23|826.17|823.77|840.77|838.37|824.38|821.98|0
1653485700000|2022-05-25 13:35:00|825.27|822.87|818.02|815.62|826.5|824.1|814.23|811.83|0
1653486000000|2022-05-25 13:40:00|817.01|814.61|817.24|814.84|824.86|822.46|815.23|812.83|0
1653486300000|2022-05-25 13:45:00|814.78|812.38|826.54|824.14|828.22|825.82|810.32|807.92|0
1653486600000|2022-05-25 13:50:00|827.44|825.04|819.92|817.52|827.44|825.04|818.36|815.96|0
1653486900000|2022-05-25 13:55:00|819.37|816.97|818.23|815.83|821.04|818.64|814.34|811.94|0
1653487200000|2022-05-25 14:00:00|818.57|816.17|817.34|814.94|823.04|820.64|814.22|811.82|0
1653487500000|2022-05-25 14:05:00|817.11|814.71|821.92|819.52|826.73|824.33|817.11|814.71|0
1653487800000|2022-05-25 14:10:00|821.36|818.96|813.77|811.37|825.28|822.88|812.88|810.48|0
1653488100000|2022-05-25 14:15:00|813.99|811.59|808.48|806.08|815.85|813.45|805.36|802.96|0
1653488400000|2022-05-25 14:20:00|808.26|805.86|807.59|805.19|810.93|808.53|804.91|802.51|0
1653488700000|2022-05-25 14:25:00|806.92|804.52|800.24|797.84|807.36|804.96|799.92|797.52|0
1653489000000|2022-05-25 14:30:00|799.8|797.4|794.25|791.85|802.69|800.29|793.37|790.97|0
1653489300000|2022-05-25 14:35:00|793.37|790.97|792.56|790.16|795.45|793.05|790.35|787.95|0
1653489600000|2022-05-25 14:40:00|791.45|789.05|797.23|794.83|801.24|798.84|791.23|788.83|0
1653489900000|2022-05-25 14:45:00|797.45|795.05|802.79|800.39|806.36|803.96|796.78|794.38|0
1653490200000|2022-05-25 14:50:00|802.46|800.06|803.24|800.84|803.69|801.29|799.9|797.5|0
1653490500000|2022-05-25 14:55:00|802.79|800.39|799.67|797.27|803.91|801.51|797.67|795.27|0
1653490800000|2022-05-25 15:00:00|799.23|796.83|807.26|804.86|809.04|806.64|799.23|796.83|0
1653491100000|2022-05-25 15:05:00|806.59|804.19|803.01|800.61|808.15|805.75|800.34|797.94|0
1653491400000|2022-05-25 15:10:00|803.24|800.84|801.68|799.28|804.58|802.18|799.45|797.05|0
1653491700000|2022-05-25 15:15:00|801.9|799.5|801.9|799.5|803.91|801.51|799|796.6|0
1653492000000|2022-05-25 15:20:00|801.68|799.28|803.47|801.07|807.69|805.29|801.68|799.28|0
1653492300000|2022-05-25 15:25:00|802.58|800.18|805.69|803.29|806.58|804.18|802.58|800.18|0
1653492600000|2022-05-25 15:30:00|805.47|803.07|812.58|810.18|813.7|811.3|805.47|803.07|0
1653492900000|2022-05-25 15:35:00|812.81|810.41|817.54|815.14|821.55|819.15|811.25|808.85|0
1653493200000|2022-05-25 15:40:00|818.32|815.92|812.87|810.47|819.54|817.14|811.31|808.91|0
1653493500000|2022-05-25 15:45:00|813.09|810.69|811.21|808.81|814.64|812.24|809.32|806.92|0
1653493800000|2022-05-25 15:50:00|811.09|808.69|813.31|810.91|814.42|812.02|809.76|807.36|0
1653494100000|2022-05-25 15:55:00|812.87|810.47|813.09|810.69|813.53|811.13|808.87|806.47|0
1653494400000|2022-05-25 16:00:00|812.98|810.58|810.64|808.24|813.53|811.13|808.2|805.8|0
1653494700000|2022-05-25 16:05:00|810.87|808.47|816.64|814.24|817.75|815.35|808.87|806.47|0
1653495000000|2022-05-25 16:10:00|817.75|815.35|814.31|811.91|817.75|815.35|812.86|810.46|0
1653495300000|2022-05-25 16:15:00|814.42|812.02|817.75|815.35|819.76|817.36|813.53|811.13|0
1653495600000|2022-05-25 16:20:00|818.42|816.02|824.22|821.82|824.66|822.26|817.98|815.58|0
1653495900000|2022-05-25 16:25:00|823.77|821.37|825.89|823.49|830.47|828.07|823.77|821.37|0
1653496200000|2022-05-25 16:30:00|825.55|823.15|824.56|822.16|825.55|823.15|821.87|819.47|0
1653496500000|2022-05-25 16:35:00|825.24|822.84|826.13|823.73|829.28|826.88|823.22|820.82|0
1653496800000|2022-05-25 16:40:00|826.36|823.96|822.32|819.92|826.36|823.96|822.09|819.69|0
1653497100000|2022-05-25 16:45:00|822.09|819.69|818.06|815.66|822.77|820.37|817.28|814.88|0
1653497400000|2022-05-25 16:50:00|818.28|815.88|820.97|818.57|822.54|820.14|818.28|815.88|0
1653497700000|2022-05-25 16:55:00|821.42|819.02|817.16|814.76|824.33|821.93|817.16|814.76|0
1653498000000|2022-05-25 17:00:00|817.61|815.21|821.31|818.91|822.76|820.36|817.61|815.21|0
1653498300000|2022-05-25 17:05:00|820.74|818.34|820.52|818.12|822.76|820.36|819.18|816.78|0
1653498600000|2022-05-25 17:10:00|820.07|817.67|822.54|820.14|827.92|825.52|819.62|817.22|0
1653498900000|2022-05-25 17:15:00|822.31|819.91|821.19|818.79|822.54|820.14|817.61|815.21|0
1653499200000|2022-05-25 17:20:00|820.74|818.34|822.09|819.69|824.33|821.93|819.4|817|0
1653499500000|2022-05-25 17:25:00|821.86|819.46|818.05|815.65|824.55|822.15|816.26|813.86|0
1653499800000|2022-05-25 17:30:00|817.83|815.43|816.04|813.64|819.17|816.77|815.82|813.42|0
1653500100000|2022-05-25 17:35:00|816.49|814.09|815.37|812.97|816.71|814.31|811.12|808.72|0
1653500400000|2022-05-25 17:40:00|814.92|812.52|814.02|811.62|817.6|815.2|813.35|810.95|0
1653500700000|2022-05-25 17:45:00|813.8|811.4|812.68|810.28|815.93|813.53|812.46|810.06|0
1653501000000|2022-05-25 17:50:00|812.46|810.06|817.94|815.54|819.17|816.77|812.24|809.84|0
1653501300000|2022-05-25 17:55:00|818.05|815.65|817.17|814.29|819.86|816.98|815.27|812.39|0
1653501600000|2022-05-25 18:00:00|817.62|814.74|808.68|805.8|819.86|816.98|799.78|796.9|0
1653501900000|2022-05-25 18:05:00|807.68|804.8|820.63|817.75|833.04|830.16|804.79|801.91|0
1653502200000|2022-05-25 18:10:00|819.95|817.07|812.65|809.77|821.98|819.1|807.82|804.94|0
1653502500000|2022-05-25 18:15:00|812.53|809.65|808.16|805.28|814.55|811.67|799.33|796.45|0
1653502800000|2022-05-25 18:20:00|807.37|804.49|803.57|800.69|809.84|806.96|799.77|796.89|0
1653503100000|2022-05-25 18:25:00|803.12|800.24|794.64|791.76|805.03|802.15|793.08|790.2|0
1653503400000|2022-05-25 18:30:00|793.53|790.65|792.86|789.98|797.99|795.11|790.86|787.98|0
1653503700000|2022-05-25 18:35:00|792.64|789.76|798.77|795.89|798.99|796.11|790.41|787.53|0
1653504000000|2022-05-25 18:40:00|797.88|795|795.64|792.76|798.99|796.11|788.52|785.64|0
1653504300000|2022-05-25 18:45:00|794.75|791.87|797.43|794.55|797.43|794.55|792.3|789.42|0
1653504600000|2022-05-25 18:50:00|795.87|792.99|787.18|784.3|796.09|793.21|786.52|783.64|0
1653504900000|2022-05-25 18:55:00|786.74|783.86|786.17|783.29|788.85|785.97|785.18|782.3|0
1653505200000|2022-05-25 19:00:00|785.72|782.84|775.05|772.17|787.51|784.63|773.5|770.62|0
1653505500000|2022-05-25 19:05:00|775.5|772.62|773.06|770.18|778.6|775.72|772.17|769.29|0
1653505800000|2022-05-25 19:10:00|773.5|770.62|771.95|769.07|774.39|771.51|770.18|767.3|0
1653506100000|2022-05-25 19:15:00|771.28|768.4|777.05|774.17|778.16|775.28|771.28|768.4|0
1653506400000|2022-05-25 19:20:00|776.83|773.95|777.16|774.28|779.27|776.39|774.38|771.5|0
1653506700000|2022-05-25 19:25:00|777.05|774.17|778.6|775.72|779.49|776.61|775.05|772.17|0
1653507000000|2022-05-25 19:30:00|778.38|775.5|780.15|777.27|781.49|778.61|773.94|771.06|0
1653507300000|2022-05-25 19:35:00|781.04|778.16|784.6|781.72|786.61|783.73|780.38|777.5|0
1653507600000|2022-05-25 19:40:00|785.27|782.39|782.6|779.72|788.84|785.96|781.93|779.05|0
1653507900000|2022-05-25 19:45:00|783.27|780.39|788.02|785.14|790.68|787.8|783.27|780.39|0
1653508200000|2022-05-25 19:50:00|791.91|789.03|792.14|789.02|798.37|795.25|791.03|787.91|0
1653508500000|2022-05-25 19:55:00|792.8|789.68|790.24|787.36|792.9|790.02|787.13|784.25|0
1653508800000|2022-05-25 20:00:00|790.68|787.8|789.35|786.47|790.68|787.8|788.02|785.14|0
1653509100000|2022-05-25 20:05:00|789.13|786.25|796.24|793.36|796.24|793.36|788.02|785.14|0
1653509400000|2022-05-25 20:10:00|796.02|793.14|794.46|791.58|797.13|794.25|791.57|788.69|0
1653509700000|2022-05-25 20:15:00|796.03|792.67|793.92|790.56|796.26|792.9|793.36|790|0
1653510000000|2022-05-25 20:20:00|793.81|790.45|804.73|801.37|805.4|802.04|793.81|790.45|0
1653510300000|2022-05-25 20:25:00|804.51|801.15|803.06|799.7|808.09|804.73|803.06|799.7|0
1653510600000|2022-05-25 20:30:00|803.84|800.48|797.14|793.78|804.62|801.26|796.92|793.56|0
1653510900000|2022-05-25 20:35:00|797.26|793.9|796.03|792.67|798.82|795.46|795.14|791.78|0
1653511200000|2022-05-25 20:40:00|796.15|792.79|799.59|796.23|799.59|796.23|796.15|792.79|0
1653511500000|2022-05-25 20:45:00|799.82|796.46|800.26|796.9|801.6|798.24|798.93|795.57|0
1653511800000|2022-05-25 20:50:00|800.04|796.68|798.26|794.9|800.71|797.35|798.03|794.67|0
1653512100000|2022-05-25 20:55:00|798.59|795.23|795.92|792.56|798.59|795.23|795.92|792.56|0
1653512400000|2022-05-25 21:00:00|796.9|793.54|796.94|793.58|796.94|793.58|796.29|792.93|0
1653512700000|2022-05-25 21:05:00|796.91|793.55|796.59|793.23|797.2|793.84|796.55|793.19|0
1653513000000|2022-05-25 21:10:00|796.62|793.26|796.91|793.55|797.39|794.03|796.62|793.26|0
1653513300000|2022-05-25 21:15:00|796.88|793.52|796.82|793.46|797.08|793.72|796.72|793.36|0
1653513600000|2022-05-25 21:20:00|796.91|793.55|797.14|793.78|797.3|793.94|796.88|793.52|0
1653513900000|2022-05-25 21:25:00|797.17|793.81|796.62|793.26|797.23|793.87|796.62|793.26|0
1653514200000|2022-05-25 21:30:00|796.68|793.32|796.39|793.03|796.68|793.32|796.35|792.99|0
1653514500000|2022-05-25 21:35:00|796.55|793.19|796.19|792.83|796.62|793.26|796.19|792.83|0
1653514800000|2022-05-25 21:40:00|796.16|792.8|796.03|792.67|796.45|793.09|795.99|792.63|0
1653515100000|2022-05-25 21:45:00|795.99|792.63|796.25|792.89|796.45|793.09|795.83|792.47|0
1653515400000|2022-05-25 21:50:00|796.09|792.73|795.87|792.51|796.19|792.83|795.77|792.41|0
1653515700000|2022-05-25 21:55:00|795.54|792.18|795.87|792.51|796.61|793.25|795.54|792.18|0
1653516000000|2022-05-25 22:00:00|794.57|791.21|793.02|789.66|794.57|791.21|791.79|788.43|0
1653516300000|2022-05-25 22:05:00|792.9|789.54|793.46|790.1|794.23|790.87|792.35|788.99|0
1653516600000|2022-05-25 22:10:00|793.34|789.98|790.68|787.32|793.46|790.1|790.45|787.09|0
1653516900000|2022-05-25 22:15:00|790.45|787.09|791.34|787.98|791.79|788.43|790.45|787.09|0
1653517200000|2022-05-25 22:20:00|791.56|788.2|792.67|789.31|792.9|789.54|791.24|787.88|0
1653517500000|2022-05-25 22:25:00|792.9|789.54|795.57|792.21|795.79|792.43|792.35|788.99|0
1653517800000|2022-05-25 22:30:00|795.34|791.98|794.35|790.99|795.9|792.54|794.35|790.99|0
1653518100000|2022-05-25 22:35:00|794.45|791.09|793.56|790.2|794.45|791.09|793.12|789.76|0
1653518400000|2022-05-25 22:40:00|793.12|789.76|794.23|790.87|794.23|790.87|792.45|789.09|0
1653518700000|2022-05-25 22:45:00|794.57|791.21|795.01|791.65|795.01|791.65|794.23|790.87|0
1653519000000|2022-05-25 22:50:00|794.9|791.54|794.79|791.43|795.34|791.98|794.45|791.09|0
1653519300000|2022-05-25 22:55:00|794.67|791.31|791.78|788.42|795.34|791.98|791.56|788.2|0
1653519600000|2022-05-25 23:00:00|791.34|787.98|791.11|787.75|792.22|788.86|790.89|787.53|0
1653519900000|2022-05-25 23:05:00|790.89|787.53|792.44|789.08|792.44|789.08|790.78|787.42|0
1653520200000|2022-05-25 23:10:00|792.22|788.86|790|786.64|792.22|788.86|790|786.64|0
1653520500000|2022-05-25 23:15:00|789.78|786.42|790.67|787.31|790.67|787.31|789.55|786.19|0
1653520800000|2022-05-25 23:20:00|790.89|787.53|791.78|788.42|791.78|788.42|790.67|787.31|0
1653521100000|2022-05-25 23:25:00|791.67|788.31|791.67|788.31|792.34|788.98|791.55|788.19|0
1653521400000|2022-05-25 23:30:00|791.77|788.41|792.89|789.53|793|789.64|790.78|787.42|0
1653521700000|2022-05-25 23:35:00|792.44|789.08|793.33|789.97|793.55|790.19|791.77|788.41|0
1653522000000|2022-05-25 23:40:00|794.22|790.86|792.66|789.3|794.22|790.86|792.22|788.86|0
1653522300000|2022-05-25 23:45:00|792.44|789.08|793.22|789.86|794|790.64|791.55|788.19|0
1653522600000|2022-05-25 23:50:00|793.55|790.19|796.67|793.31|796.67|793.31|793.33|789.97|0
1653522900000|2022-05-25 23:55:00|796.78|793.42|796.78|793.42|797.78|794.42|796|792.64|0
1653523200000|2022-05-26 00:00:00|797.33|793.97|793.32|789.96|798|794.64|792.55|789.19|0
1653523500000|2022-05-26 00:05:00|793.77|790.41|788.66|785.3|794.21|790.85|788.66|785.3|0
1653523800000|2022-05-26 00:10:00|787.99|784.63|780.46|777.1|788.44|785.08|779.35|775.99|0
1653524100000|2022-05-26 00:15:00|780.9|777.54|785.55|782.19|785.55|782.19|780.9|777.54|0
1653524400000|2022-05-26 00:20:00|785.77|782.41|785.99|782.63|786.22|782.86|784.44|781.08|0
1653524700000|2022-05-26 00:25:00|785.77|782.41|781.56|778.2|786.22|782.86|781.56|778.2|0
1653525000000|2022-05-26 00:30:00|781.46|778.1|778.91|775.55|783.33|779.97|778.25|774.89|0
1653525300000|2022-05-26 00:35:00|779.35|775.99|781.23|777.87|782.67|779.31|779.35|775.99|0
1653525600000|2022-05-26 00:40:00|781.12|777.76|777.36|774|782.56|779.2|777.14|773.78|0
1653525900000|2022-05-26 00:45:00|777.48|774.12|778.46|775.1|778.47|775.11|776.26|772.9|0
1653526200000|2022-05-26 00:50:00|778.24|774.88|778.58|775.22|780.01|776.65|778.24|774.88|0
1653526500000|2022-05-26 00:55:00|778.46|775.1|777.58|774.22|780.23|776.87|777.58|774.22|0
1653526800000|2022-05-26 01:00:00|777.69|774.33|778.24|774.88|779.35|775.99|777.69|774.33|0
1653527100000|2022-05-26 01:05:00|778.46|775.1|776.03|772.67|779.57|776.21|776.03|772.67|0
1653527400000|2022-05-26 01:10:00|776.15|772.79|778.68|775.32|778.68|775.32|776.03|772.67|0
1653527700000|2022-05-26 01:15:00|778.8|775.44|778.68|775.32|779.34|775.98|777.36|774|0
1653528000000|2022-05-26 01:20:00|778.79|775.43|782.11|778.75|782.44|779.08|778.57|775.21|0
1653528300000|2022-05-26 01:25:00|782|778.64|783.77|780.41|783.77|780.41|781.77|778.41|0
1653528600000|2022-05-26 01:30:00|783.54|780.18|784.43|781.07|786.2|782.84|783.54|780.18|0
1653528900000|2022-05-26 01:35:00|784.65|781.29|788.42|785.06|790.31|786.95|784.65|781.29|0
1653529200000|2022-05-26 01:40:00|788.76|785.4|788.42|785.06|789.53|786.17|786.98|783.62|0
1653529500000|2022-05-26 01:45:00|788.64|785.28|789.53|786.17|791.08|787.72|787.2|783.84|0
1653529800000|2022-05-26 01:50:00|789.64|786.28|789.08|785.72|789.87|786.51|787.97|784.61|0
1653530100000|2022-05-26 01:55:00|789.53|786.17|792.86|789.5|793.97|790.61|789.53|786.17|0
1653530400000|2022-05-26 02:00:00|792.64|789.28|792.86|789.5|793.75|790.39|790.97|787.61|0
1653530700000|2022-05-26 02:05:00|793.3|789.94|791.52|788.16|793.3|789.94|791.52|788.16|0
1653531000000|2022-05-26 02:10:00|791.3|787.94|794.75|791.39|795.53|792.17|790.64|787.28|0
1653531300000|2022-05-26 02:15:00|794.64|791.28|791.97|788.61|794.86|791.5|791.97|788.61|0
1653531600000|2022-05-26 02:20:00|791.42|788.06|791.52|788.16|793.75|790.39|791.3|787.94|0
1653531900000|2022-05-26 02:25:00|791.42|788.06|791.19|787.83|791.74|788.38|789.74|786.38|0
1653532200000|2022-05-26 02:30:00|791.08|787.72|788.85|785.49|791.08|787.72|788.63|785.27|0
1653532500000|2022-05-26 02:35:00|788.63|785.27|791.07|787.71|791.3|787.94|788.63|785.27|0
1653532800000|2022-05-26 02:40:00|790.75|787.39|790.85|787.49|792.41|789.05|789.19|785.83|0
1653533100000|2022-05-26 02:45:00|790.63|787.27|791.52|788.16|791.52|788.16|789.96|786.6|0
1653533400000|2022-05-26 02:50:00|791.74|788.38|790.85|787.49|791.74|788.38|790.63|787.27|0
1653533700000|2022-05-26 02:55:00|791.07|787.71|792.18|788.82|792.3|788.94|790.41|787.05|0
1653534000000|2022-05-26 03:00:00|792.4|789.04|791.96|788.6|792.63|789.27|791.51|788.15|0
1653534300000|2022-05-26 03:05:00|792.18|788.82|797.52|794.16|797.97|794.61|792.18|788.82|0
1653534600000|2022-05-26 03:10:00|797.3|793.94|798.19|794.83|799.31|795.95|796.97|793.61|0
1653534900000|2022-05-26 03:15:00|798.41|795.05|800.98|797.62|801.88|798.52|797.74|794.38|0
1653535200000|2022-05-26 03:20:00|801.09|797.73|797.64|794.28|801.31|797.95|797.3|793.94|0
1653535500000|2022-05-26 03:25:00|797.07|793.71|796.63|793.27|798.86|795.5|796.08|792.72|0
1653535800000|2022-05-26 03:30:00|796.74|793.38|793.96|790.6|797.52|794.16|793.07|789.71|0
1653536100000|2022-05-26 03:35:00|794.07|790.71|795.51|792.15|795.51|792.15|793.29|789.93|0
1653536400000|2022-05-26 03:40:00|795.29|791.93|793.73|790.37|795.29|791.93|793.18|789.82|0
1653536700000|2022-05-26 03:45:00|793.95|790.59|793.51|790.15|794.29|790.93|793.51|790.15|0
1653537000000|2022-05-26 03:50:00|793.95|790.59|794.07|790.71|794.4|791.04|793.62|790.26|0
1653537300000|2022-05-26 03:55:00|794.17|790.81|791.84|788.48|794.4|791.04|790.84|787.48|0
1653537600000|2022-05-26 04:00:00|791.73|788.37|792.95|789.59|793.06|789.7|791.28|787.92|0
1653537900000|2022-05-26 04:05:00|792.62|789.26|793.4|790.04|793.5|790.14|792.17|788.81|0
1653538200000|2022-05-26 04:10:00|793.28|789.92|793.84|790.48|794.06|790.7|792.61|789.25|0
1653538500000|2022-05-26 04:15:00|793.73|790.37|793.5|790.14|793.95|790.59|793.06|789.7|0
1653538800000|2022-05-26 04:20:00|793.73|790.37|795.28|791.92|795.73|792.37|793.28|789.92|0
1653539100000|2022-05-26 04:25:00|795.62|792.26|795.5|792.14|796.4|793.04|795.28|791.92|0
1653539400000|2022-05-26 04:30:00|795.4|792.04|795.5|792.14|795.5|792.14|794.95|791.59|0
1653539700000|2022-05-26 04:35:00|795.73|792.37|794.61|791.25|795.73|792.37|794.06|790.7|0
1653540000000|2022-05-26 04:40:00|794.51|791.15|796.62|793.26|797.06|793.7|794.39|791.03|0
1653540300000|2022-05-26 04:45:00|796.84|793.48|796.17|792.81|796.84|793.48|795.72|792.36|0
1653540600000|2022-05-26 04:50:00|796.28|792.92|799.29|795.93|799.73|796.37|796.17|792.81|0
1653540900000|2022-05-26 04:55:00|799.4|796.04|799.73|796.37|800.4|797.04|799.07|795.71|0
1653541200000|2022-05-26 05:00:00|799.96|796.6|799.06|795.7|801.63|798.27|798.62|795.26|0
1653541500000|2022-05-26 05:05:00|799.4|796.04|797.73|794.37|799.85|796.49|797.5|794.14|0
1653541800000|2022-05-26 05:10:00|797.5|794.14|798.73|795.37|798.84|795.48|796.61|793.25|0
1653542100000|2022-05-26 05:15:00|798.62|795.26|797.72|794.36|800.85|797.49|797.28|793.92|0
1653542400000|2022-05-26 05:20:00|797.84|794.48|799.06|795.7|799.06|795.7|796.61|793.25|0
1653542700000|2022-05-26 05:25:00|798.84|795.48|798.39|795.03|799.73|796.37|797.95|794.59|0
1653543000000|2022-05-26 05:30:00|798.17|794.81|797.05|793.69|798.51|795.15|796.61|793.25|0
1653543300000|2022-05-26 05:35:00|796.83|793.47|799.06|795.7|799.28|795.92|796.61|793.25|0
1653543600000|2022-05-26 05:40:00|799.28|795.92|797.94|794.58|799.5|796.14|797.05|793.69|0
1653543900000|2022-05-26 05:45:00|797.5|794.14|797.83|794.47|798.61|795.25|796.38|793.02|0
1653544200000|2022-05-26 05:50:00|797.72|794.36|802.4|799.04|802.4|799.04|797.72|794.36|0
1653544500000|2022-05-26 05:55:00|802.18|798.82|801.73|798.37|804.41|801.05|800.62|797.26|0
1653544800000|2022-05-26 06:00:00|801.29|797.93|802.96|799.6|803.63|800.27|799.62|796.26|0
1653545100000|2022-05-26 06:05:00|803.07|799.71|803.96|800.6|804.86|801.5|801.73|798.37|0
1653545400000|2022-05-26 06:10:00|804.08|800.72|803.07|799.71|804.08|800.72|801.28|797.92|0
1653545700000|2022-05-26 06:15:00|802.4|799.04|799.05|795.69|802.52|799.16|799.05|795.69|0
1653546000000|2022-05-26 06:20:00|799.27|795.91|798.16|794.8|801.06|797.7|798.16|794.8|0
1653546300000|2022-05-26 06:25:00|798.83|795.47|800.28|796.92|800.83|797.47|798.16|794.8|0
1653546600000|2022-05-26 06:30:00|800.16|796.8|801.28|797.92|802.17|798.81|800.16|796.8|0
1653546900000|2022-05-26 06:35:00|801.62|798.26|799.94|796.58|801.62|798.26|798.6|795.24|0
1653547200000|2022-05-26 06:40:00|800.16|796.8|798.82|795.46|800.61|797.25|798.6|795.24|0
1653547500000|2022-05-26 06:45:00|798.94|795.58|799.49|796.13|799.71|796.35|797.26|793.9|0
1653547800000|2022-05-26 06:50:00|799.38|796.02|798.38|795.02|799.49|796.13|798.15|794.79|0
1653548100000|2022-05-26 06:55:00|798.37|795.01|797.26|793.9|798.37|795.01|796.15|792.79|0
1653548400000|2022-05-26 07:00:00|797.48|794.12|796.04|792.68|797.48|794.12|793.7|790.34|0
1653548700000|2022-05-26 07:05:00|795.91|793.03|794.57|791.69|797.02|794.14|793.68|790.8|0
1653549000000|2022-05-26 07:10:00|794.69|791.81|795.8|792.92|796.35|793.47|793.68|790.8|0
1653549300000|2022-05-26 07:15:00|796.13|793.25|792.47|789.59|796.13|793.25|792.24|789.36|0
1653549600000|2022-05-26 07:20:00|792.35|789.47|790.35|787.47|792.79|789.91|789.91|787.03|0
1653549900000|2022-05-26 07:25:00|790.13|787.25|789.36|786.48|790.79|787.91|789.24|786.36|0
1653550200000|2022-05-26 07:30:00|789.02|786.14|785.69|782.81|789.02|786.14|785.69|782.81|0
1653550500000|2022-05-26 07:35:00|785.92|783.04|781.71|778.83|787.02|784.14|781.71|778.83|0
1653550800000|2022-05-26 07:40:00|781.49|778.61|780.26|777.38|782.82|779.94|779.37|776.49|0
1653551100000|2022-05-26 07:45:00|780.48|777.6|782.47|779.59|783.35|780.47|779.37|776.49|0
1653551400000|2022-05-26 07:50:00|782.69|779.81|781.14|778.26|783.02|780.14|780.92|778.04|0
1653551700000|2022-05-26 07:55:00|780.92|778.04|776.5|773.62|780.92|778.04|776.28|773.4|0
1653552000000|2022-05-26 08:00:00|776.28|773.4|779.81|776.93|780.69|777.81|776.28|773.4|0
1653552300000|2022-05-26 08:05:00|779.7|776.82|780.25|777.37|781.14|778.26|778.48|775.6|0
1653552600000|2022-05-26 08:10:00|780.69|777.81|784.01|781.13|784.01|781.13|779.59|776.71|0
1653552900000|2022-05-26 08:15:00|784.46|781.58|786.45|783.57|786.45|783.57|783.79|780.91|0
1653553200000|2022-05-26 08:20:00|786.56|783.68|787.56|784.68|787.78|784.9|785.12|782.24|0
1653553500000|2022-05-26 08:25:00|787.78|784.9|789.55|786.67|790|787.12|787.34|784.46|0
1653553800000|2022-05-26 08:30:00|789.33|786.45|791.83|788.95|792.05|789.17|788.67|785.79|0
1653554100000|2022-05-26 08:35:00|793.18|790.3|795.28|792.4|795.95|793.07|793.18|790.3|0
1653554400000|2022-05-26 08:40:00|795.06|792.18|794.61|791.73|795.72|792.84|793.95|791.07|0
1653554700000|2022-05-26 08:45:00|794.84|791.96|796.61|793.73|798.39|795.51|794.39|791.51|0
1653555000000|2022-05-26 08:50:00|796.39|793.51|795.06|792.18|796.61|793.73|794.17|791.29|0
1653555300000|2022-05-26 08:55:00|794.73|791.85|794.17|791.29|795.39|792.51|793.5|790.62|0
1653555600000|2022-05-26 09:00:00|793.94|791.06|796.61|793.73|796.95|794.07|793.5|790.62|0
1653555900000|2022-05-26 09:05:00|796.39|793.51|794.95|792.07|797.28|794.4|794.39|791.51|0
1653556200000|2022-05-26 09:10:00|794.83|791.95|794.39|791.51|795.5|792.62|794.06|791.18|0
1653556500000|2022-05-26 09:15:00|794.16|791.28|794.16|791.28|794.5|791.62|792.83|789.95|0
1653556800000|2022-05-26 09:20:00|794.06|791.18|789.72|786.84|794.16|791.28|789.72|786.84|0
1653557100000|2022-05-26 09:25:00|789.28|786.4|789.72|786.84|790.16|787.28|787.28|784.4|0
1653557400000|2022-05-26 09:30:00|789.61|786.73|789.72|786.84|791.05|788.17|789.05|786.17|0
1653557700000|2022-05-26 09:35:00|789.61|786.73|789.72|786.84|790.83|787.95|789.05|786.17|0
1653558000000|2022-05-26 09:40:00|789.94|787.06|786.17|783.29|790.61|787.73|785.84|782.96|0
1653558300000|2022-05-26 09:45:00|786.07|783.19|782.19|779.31|786.39|783.51|781.97|779.09|0
1653558600000|2022-05-26 09:50:00|782.3|779.42|782.41|779.53|783.74|780.86|781.75|778.87|0
1653558900000|2022-05-26 09:55:00|782.3|779.42|781.97|779.09|783.07|780.19|780.42|777.54|0
1653559200000|2022-05-26 10:00:00|782.19|779.31|781.3|778.42|783.07|780.19|780.75|777.87|0
1653559500000|2022-05-26 10:05:00|781.2|778.32|779.09|776.21|782.41|779.53|779.09|776.21|0
1653559800000|2022-05-26 10:10:00|778.77|775.89|782.18|779.3|782.85|779.97|778.77|775.89|0
1653560100000|2022-05-26 10:15:00|782.41|779.53|784.17|781.29|784.62|781.74|782.41|779.53|0
1653560400000|2022-05-26 10:20:00|784.07|781.19|784.29|781.41|784.73|781.85|783.07|780.19|0
1653560700000|2022-05-26 10:25:00|784.39|781.51|785.61|782.73|785.62|782.74|783.73|780.85|0
1653561000000|2022-05-26 10:30:00|785.5|782.62|786.61|783.73|787.71|784.83|785.06|782.18|0
1653561300000|2022-05-26 10:35:00|786.72|783.84|785.83|782.95|787.27|784.39|785.83|782.95|0
1653561600000|2022-05-26 10:40:00|785.72|782.84|785.72|782.84|787.61|784.73|785.61|782.73|0
1653561900000|2022-05-26 10:45:00|785.5|782.62|783.73|780.85|785.5|782.62|783.5|780.62|0
1653562200000|2022-05-26 10:50:00|783.5|780.62|779.97|777.09|783.5|780.62|779.31|776.43|0
1653562500000|2022-05-26 10:55:00|779.86|776.98|779.97|777.09|780.63|777.75|777.1|774.22|0
1653562800000|2022-05-26 11:00:00|779.86|776.98|774.67|771.79|780.19|777.31|774.23|771.35|0
1653563100000|2022-05-26 11:05:00|774.45|771.57|775.55|772.67|776.88|774|774.23|771.35|0
1653563400000|2022-05-26 11:10:00|775.77|772.89|770.71|767.83|776.21|773.33|770.27|767.39|0
1653563700000|2022-05-26 11:15:00|770.93|768.05|769.72|766.84|772.14|769.26|768.19|765.31|0
1653564000000|2022-05-26 11:20:00|769.5|766.62|764.44|761.56|770.38|767.5|764.44|761.56|0
1653564300000|2022-05-26 11:25:00|764.66|761.78|762.24|759.36|766.42|763.54|761.37|758.49|0
1653564600000|2022-05-26 11:30:00|762.02|759.14|767.29|764.41|767.51|764.63|761.59|758.71|0
1653564900000|2022-05-26 11:35:00|767.51|764.63|765.97|763.09|769.27|766.39|765.53|762.65|0
1653565200000|2022-05-26 11:40:00|766.19|763.31|766.97|764.09|767.07|764.19|764.88|762|0
1653565500000|2022-05-26 11:45:00|766.85|763.97|764.65|761.77|767.51|764.63|764.21|761.33|0
1653565800000|2022-05-26 11:50:00|764.87|761.99|767.4|764.52|767.51|764.63|763.78|760.9|0
1653566100000|2022-05-26 11:55:00|767.51|764.63|768.17|765.29|769.93|767.05|767.51|764.63|0
1653566400000|2022-05-26 12:00:00|768.61|765.73|769.82|766.94|771.14|768.26|768.39|765.51|0
1653566700000|2022-05-26 12:05:00|770.04|767.16|772.35|769.47|772.79|769.91|770.04|767.16|0
1653567000000|2022-05-26 12:10:00|772.57|769.69|771.91|769.03|772.57|769.69|770.81|767.93|0
1653567300000|2022-05-26 12:15:00|771.8|768.92|773.45|770.57|774.78|771.9|771.8|768.92|0
1653567600000|2022-05-26 12:20:00|773.23|770.35|772.79|769.91|773.45|770.57|771.03|768.15|0
1653567900000|2022-05-26 12:25:00|773.01|770.13|773.45|770.57|774.01|771.13|772.13|769.25|0
1653568200000|2022-05-26 12:30:00|773.34|770.46|776.32|773.44|778.64|775.76|770.26|767.38|0
1653568500000|2022-05-26 12:35:00|776.21|773.33|774.89|772.01|778.97|776.09|774.23|771.35|0
1653568800000|2022-05-26 12:40:00|774.77|771.89|769.16|766.28|775.43|772.55|768.6|765.72|0
1653569100000|2022-05-26 12:45:00|769.04|766.16|768.16|765.28|770.58|767.7|766.95|764.07|0
1653569400000|2022-05-26 12:50:00|768.6|765.72|766.4|763.52|770.26|767.38|765.3|762.42|0
1653569700000|2022-05-26 12:55:00|766.62|763.74|769.04|766.16|769.92|767.04|766.62|763.74|0
1653570000000|2022-05-26 13:00:00|769.26|766.38|771.9|769.02|771.9|769.02|768.49|765.61|0
1653570300000|2022-05-26 13:05:00|772.01|769.13|773.66|770.78|774.33|771.45|771.46|768.58|0
1653570600000|2022-05-26 13:10:00|774.1|771.22|773.88|771|775.21|772.33|773|770.12|0
1653570900000|2022-05-26 13:15:00|773.66|770.78|778.41|775.53|778.96|776.08|773.66|770.78|0
1653571200000|2022-05-26 13:20:00|778.52|775.64|777.41|774.53|780.51|777.63|776.53|773.65|0
1653571500000|2022-05-26 13:25:00|777.19|774.31|778.52|775.64|779.18|776.3|776.97|774.09|0
1653571800000|2022-05-26 13:30:00|779.62|776.74|764.41|761.53|779.74|776.86|764.41|761.53|0
1653572100000|2022-05-26 13:35:00|764.63|761.75|757.51|754.63|765.95|763.07|753.9|751.02|0
1653572400000|2022-05-26 13:40:00|756.86|753.98|756.38|753.5|760.75|757.87|751.15|748.27|0
1653572700000|2022-05-26 13:45:00|755.94|753.06|753.1|750.22|760.09|757.21|751.14|748.26|0
1653573000000|2022-05-26 13:50:00|752.02|749.14|747.09|744.21|752.78|749.9|745.49|742.61|0
1653573300000|2022-05-26 13:55:00|747.74|744.86|745.35|742.47|749.48|746.6|743.83|740.95|0
1653573600000|2022-05-26 14:00:00|744.26|741.38|744.91|742.03|746|743.12|742.09|739.21|0
1653573900000|2022-05-26 14:05:00|744.7|741.82|743.4|740.52|746.22|743.34|740.58|737.7|0
1653574200000|2022-05-26 14:10:00|743.18|740.3|738.41|735.53|746.01|743.13|737.11|734.23|0
1653574500000|2022-05-26 14:15:00|738.62|735.74|736.14|733.26|738.62|735.74|736.02|733.14|0
1653574800000|2022-05-26 14:20:00|735.71|732.83|734.42|731.54|738.52|735.64|733.34|730.46|0
1653575100000|2022-05-26 14:25:00|734.41|731.53|738.95|736.07|739.6|736.72|734.2|731.32|0
1653575400000|2022-05-26 14:30:00|738.52|735.64|740.9|738.02|742.2|739.32|737.44|734.56|0
1653575700000|2022-05-26 14:35:00|740.68|737.8|735.7|732.82|740.68|737.8|735.7|732.82|0
1653576000000|2022-05-26 14:40:00|735.91|733.03|737.43|734.55|738.95|736.07|734.83|731.95|0
1653576300000|2022-05-26 14:45:00|737.65|734.77|736.13|733.25|740.68|737.8|735.7|732.82|0
1653576600000|2022-05-26 14:50:00|735.91|733.03|734.83|731.95|736.13|733.25|732.67|729.79|0
1653576900000|2022-05-26 14:55:00|734.61|731.73|732.88|730|735.91|733.03|732.23|729.35|0
1653577200000|2022-05-26 15:00:00|732.45|729.57|727.06|724.18|733.31|730.43|726.62|723.74|0
1653577500000|2022-05-26 15:05:00|727.27|724.39|729.09|726.21|729.52|726.64|726.41|723.53|0
1653577800000|2022-05-26 15:10:00|728.65|725.77|726.93|724.05|730.16|727.28|726.93|724.05|0
1653578100000|2022-05-26 15:15:00|726.72|723.84|727.79|724.91|728.65|725.77|725.43|722.55|0
1653578400000|2022-05-26 15:20:00|727.58|724.7|728.01|725.13|729.94|727.06|725|722.12|0
1653578700000|2022-05-26 15:25:00|727.79|724.91|731.02|728.14|731.88|729|726.61|723.73|0
1653579000000|2022-05-26 15:30:00|730.37|727.49|733.18|730.3|733.18|730.3|726.93|724.05|0
1653579300000|2022-05-26 15:35:00|733.82|730.94|730.16|727.28|734.69|731.81|729.72|726.84|0
1653579600000|2022-05-26 15:40:00|730.27|727.39|729.72|726.84|732.1|729.22|728.65|725.77|0
1653579900000|2022-05-26 15:45:00|729.29|726.41|732.96|730.08|735.33|732.45|728.97|726.09|0
1653580200000|2022-05-26 15:50:00|733.17|730.29|732.52|729.64|734.9|732.02|731.88|729|0
1653580500000|2022-05-26 15:55:00|732.31|729.43|729.07|726.19|732.52|729.64|727.78|724.9|0
1653580800000|2022-05-26 16:00:00|729.29|726.41|724.77|721.89|730.8|727.92|724.56|721.68|0
1653581100000|2022-05-26 16:05:00|724.99|722.11|727.35|724.47|728.21|725.33|724.56|721.68|0
1653581400000|2022-05-26 16:10:00|727.57|724.69|723.05|720.17|727.57|724.69|722.41|719.53|0
1653581700000|2022-05-26 16:15:00|723.27|720.39|723.05|720.17|724.98|722.1|722.84|719.96|0
1653582000000|2022-05-26 16:20:00|723.27|720.39|720.05|717.17|723.27|720.39|719.83|716.95|0
1653582300000|2022-05-26 16:25:00|719.83|716.95|718.12|715.24|721.33|718.45|718.12|715.24|0
1653582600000|2022-05-26 16:30:00|717.91|715.03|719.73|716.85|720.16|717.28|716.62|713.74|0
1653582900000|2022-05-26 16:35:00|719.51|716.63|718.44|715.56|720.8|717.92|718.23|715.35|0
1653583200000|2022-05-26 16:40:00|718.23|715.35|720.37|717.49|720.58|717.7|718.02|715.14|0
1653583500000|2022-05-26 16:45:00|720.79|717.91|718.44|715.56|721.65|718.77|717.8|714.92|0
1653583800000|2022-05-26 16:50:00|718.65|715.77|715.45|712.57|718.65|715.77|715.45|712.57|0
1653584100000|2022-05-26 16:55:00|715.24|712.36|713.32|710.44|716.09|713.21|712.89|710.01|0
1653584400000|2022-05-26 17:00:00|713.1|710.22|710.97|708.09|713.32|710.44|710.76|707.88|0
1653584700000|2022-05-26 17:05:00|711.19|708.31|708.85|705.97|711.61|708.73|708.85|705.97|0
1653585000000|2022-05-26 17:10:00|708.63|705.75|712.25|709.37|714.59|711.71|707.36|704.48|0
1653585300000|2022-05-26 17:15:00|712.04|709.16|714.17|711.29|714.81|711.93|712.04|709.16|0
1653585600000|2022-05-26 17:20:00|713.95|711.07|718.38|715.5|718.38|715.5|712.19|709.31|0
1653585900000|2022-05-26 17:25:00|718.17|715.29|718.38|715.5|719.88|717|714.75|711.87|0
1653586200000|2022-05-26 17:30:00|717.96|715.08|715.39|712.51|718.81|715.93|714.96|712.08|0
1653586500000|2022-05-26 17:35:00|715.71|712.83|716.67|713.79|717.52|714.64|715.6|712.72|0
1653586800000|2022-05-26 17:40:00|716.24|713.36|715.81|712.93|717.74|714.86|714.96|712.08|0
1653587100000|2022-05-26 17:45:00|716.03|713.15|715.17|712.29|716.67|713.79|714.31|711.43|0
1653587400000|2022-05-26 17:50:00|715.38|712.5|715.92|713.04|716.45|713.57|714.74|711.86|0
1653587700000|2022-05-26 17:55:00|715.81|712.93|713.24|710.36|719.23|716.35|712.39|709.51|0
1653588000000|2022-05-26 18:00:00|713.46|710.58|713.46|710.58|715.59|712.71|712.18|709.3|0
1653588300000|2022-05-26 18:05:00|713.67|710.79|714.31|711.43|717.52|714.64|713.03|710.15|0
1653588600000|2022-05-26 18:10:00|714.52|711.64|714.1|711.22|716.88|714|713.24|710.36|0
1653588900000|2022-05-26 18:15:00|714.52|711.64|714.52|711.64|715.38|712.5|712.6|709.72|0
1653589200000|2022-05-26 18:20:00|714.31|711.43|710.46|707.58|714.52|711.64|710.46|707.58|0
1653589500000|2022-05-26 18:25:00|710.68|707.8|714.09|711.21|714.95|712.07|710.04|707.16|0
1653589800000|2022-05-26 18:30:00|714.31|711.43|715.91|713.03|716.44|713.56|713.24|710.36|0
1653590100000|2022-05-26 18:35:00|715.8|712.92|718.37|715.49|720.51|717.63|715.59|712.71|0
1653590400000|2022-05-26 18:40:00|718.58|715.7|716.23|713.35|720.3|717.42|715.59|712.71|0
1653590700000|2022-05-26 18:45:00|716.01|713.13|716.65|713.77|717.94|715.06|714.94|712.06|0
1653591000000|2022-05-26 18:50:00|716.55|713.67|716.44|713.56|717.51|714.63|714.51|711.63|0
1653591300000|2022-05-26 18:55:00|716.65|713.77|715.15|712.27|716.87|713.99|713.45|710.57|0
1653591600000|2022-05-26 19:00:00|715.58|712.7|720.94|718.06|722.65|719.77|714.73|711.85|0
1653591900000|2022-05-26 19:05:00|721.15|718.27|716.01|713.13|721.58|718.7|714.94|712.06|0
1653592200000|2022-05-26 19:10:00|716.22|713.34|720.5|717.62|721.88|719|716.01|713.13|0
1653592500000|2022-05-26 19:15:00|720.6|717.72|724.88|722|728.3|725.42|719.53|716.65|0
1653592800000|2022-05-26 19:20:00|724.66|721.78|726.48|723.6|729.16|726.28|723.81|720.93|0
1653593100000|2022-05-26 19:25:00|726.59|723.71|724.02|721.14|728.73|725.85|722.09|719.21|0
1653593400000|2022-05-26 19:30:00|724.66|721.78|721.24|718.36|725.51|722.63|720.6|717.72|0
1653593700000|2022-05-26 19:35:00|721.45|718.57|719.31|716.43|724.23|721.35|718.89|716.01|0
1653594000000|2022-05-26 19:40:00|719.74|716.86|714.41|711.53|719.95|717.07|714.41|711.53|0
1653594300000|2022-05-26 19:45:00|713.99|711.11|710.8|707.92|716.11|713.23|710.8|707.92|0
1653594600000|2022-05-26 19:50:00|708.67|705.79|720.81|717.93|720.81|717.93|708.46|705.58|0
1653594900000|2022-05-26 19:55:00|721.45|718.57|723.8|720.92|725.72|722.84|719.31|716.43|0
1653595200000|2022-05-26 20:00:00|723.15|720.27|726.75|723.87|726.75|723.87|722.89|720.01|0
1653595500000|2022-05-26 20:05:00|726.97|724.09|728.04|725.16|729.98|727.1|726.97|724.09|0
1653595800000|2022-05-26 20:10:00|727.61|724.73|728.47|725.59|729.01|726.13|726.75|723.87|0
1653596100000|2022-05-26 20:15:00|728.71|725.35|728.28|724.92|728.93|725.57|726.56|723.2|0
1653596400000|2022-05-26 20:20:00|728.39|725.03|728.82|725.46|728.92|725.56|727.42|724.06|0
1653596700000|2022-05-26 20:25:00|728.92|725.56|727.63|724.27|728.92|725.56|727.2|723.84|0
1653597000000|2022-05-26 20:30:00|727.85|724.49|726.77|723.41|728.28|724.92|726.67|723.31|0
1653597300000|2022-05-26 20:35:00|726.99|723.63|726.77|723.41|727.42|724.06|726.56|723.2|0
1653597600000|2022-05-26 20:40:00|726.99|723.63|726.56|723.2|727.2|723.84|726.34|722.98|0
1653597900000|2022-05-26 20:45:00|726.99|723.63|726.77|723.41|727.41|724.05|726.56|723.2|0
1653598200000|2022-05-26 20:50:00|727.2|723.84|726.55|723.19|728.06|724.7|726.55|723.19|0
1653598500000|2022-05-26 20:55:00|726.98|723.62|726.45|723.09|726.98|723.62|725.81|722.45|0
1653598800000|2022-05-26 21:00:00|726.61|723.25|726.05|722.69|726.61|723.25|725.87|722.51|0
1653599100000|2022-05-26 21:05:00|725.96|722.6|725.52|722.16|725.96|722.6|725.17|721.81|0
1653599400000|2022-05-26 21:10:00|725.58|722.22|726.23|722.87|726.36|723|725.52|722.16|0
1653599700000|2022-05-26 21:15:00|726.21|722.85|727.24|723.88|727.32|723.96|726.15|722.79|0
1653600000000|2022-05-26 21:20:00|727.2|723.84|727.05|723.69|727.36|724|726.92|723.56|0
1653600300000|2022-05-26 21:25:00|727.07|723.71|726.86|723.5|727.17|723.81|726.73|723.37|0
1653600600000|2022-05-26 21:30:00|726.76|723.4|726.44|723.08|726.76|723.4|726.44|723.08|0
1653600900000|2022-05-26 21:35:00|726.48|723.12|726.48|723.12|726.54|723.18|726.32|722.96|0
1653601200000|2022-05-26 21:40:00|726.6|723.24|726.6|723.24|726.6|723.24|726.32|722.96|0
1653601500000|2022-05-26 21:45:00|726.41|723.05|726.76|723.4|726.76|723.4|726.41|723.05|0
1653601800000|2022-05-26 21:50:00|726.66|723.3|726.95|723.59|727.29|723.93|726.53|723.17|0
1653602100000|2022-05-26 21:55:00|727.1|723.74|728.26|724.9|728.32|724.96|726.76|723.4|0
1653602400000|2022-05-26 22:00:00|728.8|725.44|727.08|723.72|729.33|725.97|726.44|723.08|0
1653602700000|2022-05-26 22:05:00|726.87|723.51|724.93|721.57|727.61|724.25|724.72|721.36|0
1653603000000|2022-05-26 22:10:00|724.5|721.14|724.39|721.03|726.22|722.86|723.96|720.6|0
1653603300000|2022-05-26 22:15:00|724.18|720.82|722.46|719.1|724.29|720.93|722.46|719.1|0
1653603600000|2022-05-26 22:20:00|722.68|719.32|721.39|718.03|722.68|719.32|720.75|717.39|0
1653603900000|2022-05-26 22:25:00|721.18|717.82|723.75|720.39|723.96|720.6|720.64|717.28|0
1653604200000|2022-05-26 22:30:00|723.32|719.96|724.82|721.46|725.03|721.67|722.67|719.31|0
1653604500000|2022-05-26 22:35:00|725.03|721.67|725.46|722.1|725.46|722.1|724.5|721.14|0
1653604800000|2022-05-26 22:40:00|725.24|721.88|722.67|719.31|725.46|722.1|722.67|719.31|0
1653605100000|2022-05-26 22:45:00|722.46|719.1|724.17|720.81|724.6|721.24|722.46|719.1|0
1653605400000|2022-05-26 22:50:00|723.96|720.6|723.74|720.38|724.38|721.02|723.1|719.74|0
1653605700000|2022-05-26 22:55:00|723.95|720.59|723.85|720.49|724.6|721.24|723.74|720.38|0
1653606000000|2022-05-26 23:00:00|723.64|720.28|724.71|721.35|725.02|721.66|723.64|720.28|0
1653606300000|2022-05-26 23:05:00|724.6|721.24|723.52|720.16|724.81|721.45|723.09|719.73|0
1653606600000|2022-05-26 23:10:00|723.74|720.38|723.52|720.16|723.74|720.38|722.78|719.42|0
1653606900000|2022-05-26 23:15:00|723.63|720.27|724.38|721.02|724.59|721.23|722.88|719.52|0
1653607200000|2022-05-26 23:20:00|724.16|720.8|723.3|719.94|724.16|720.8|723.09|719.73|0
1653607500000|2022-05-26 23:25:00|723.2|719.84|722.23|718.87|723.3|719.94|722.02|718.66|0
1653607800000|2022-05-26 23:30:00|722.45|719.09|721.37|718.01|722.66|719.3|721.37|718.01|0
1653608100000|2022-05-26 23:35:00|721.49|718.13|720.73|717.37|721.59|718.23|720.63|717.27|0
1653608400000|2022-05-26 23:40:00|720.3|716.94|720.63|717.27|720.95|717.59|720.09|716.73|0
1653608700000|2022-05-26 23:45:00|720.52|717.16|720.73|717.37|720.73|717.37|719.45|716.09|0
1653609000000|2022-05-26 23:50:00|720.2|716.84|720.73|717.37|721.8|718.44|720.09|716.73|0
1653609300000|2022-05-26 23:55:00|720.94|717.58|721.48|718.12|721.48|718.12|720.41|717.05|0
1653609600000|2022-05-27 00:00:00|721.37|718.01|720.73|717.37|722.01|718.65|719.23|715.87|0
1653609900000|2022-05-27 00:05:00|720.51|717.15|721.58|718.22|721.8|718.44|719.66|716.3|0
1653610200000|2022-05-27 00:10:00|721.8|718.44|723.19|719.83|723.62|720.26|721.37|718.01|0
1653610500000|2022-05-27 00:15:00|723.08|719.72|722.01|718.65|724.15|720.79|721.37|718.01|0
1653610800000|2022-05-27 00:20:00|721.79|718.43|722.01|718.65|722.65|719.29|721.15|717.79|0
1653611100000|2022-05-27 00:25:00|721.9|718.54|722.01|718.65|722.65|719.29|721.79|718.43|0
1653611400000|2022-05-27 00:30:00|721.79|718.43|721.9|718.54|722.22|718.86|721.15|717.79|0
1653611700000|2022-05-27 00:35:00|722|718.64|725.86|722.5|726.51|723.15|721.79|718.43|0
1653612000000|2022-05-27 00:40:00|725.76|722.4|731.24|727.88|731.88|728.52|725.76|722.4|0
1653612300000|2022-05-27 00:45:00|731.88|728.52|733.6|730.24|734.47|731.11|731.23|727.87|0
1653612600000|2022-05-27 00:50:00|733.5|730.14|730.91|727.55|733.5|730.14|729.94|726.58|0
1653612900000|2022-05-27 00:55:00|731.02|727.66|729.84|726.48|731.23|727.87|729.08|725.72|0
1653613200000|2022-05-27 01:00:00|729.73|726.37|729.51|726.15|730.05|726.69|728.22|724.86|0
1653613500000|2022-05-27 01:05:00|729.29|725.93|729.29|725.93|729.84|726.48|728.43|725.07|0
1653613800000|2022-05-27 01:10:00|729.41|726.05|727.57|724.21|730.37|727.01|727.57|724.21|0
1653614100000|2022-05-27 01:15:00|727.69|724.33|726.28|722.92|728.22|724.86|726.28|722.92|0
1653614400000|2022-05-27 01:20:00|726.07|722.71|726.07|722.71|727.36|724|725.64|722.28|0
1653614700000|2022-05-27 01:25:00|725.85|722.49|728.21|724.85|728.43|725.07|725.75|722.39|0
1653615000000|2022-05-27 01:30:00|727.78|724.42|726.5|723.14|729.29|725.93|726.5|723.14|0
1653615300000|2022-05-27 01:35:00|726.28|722.92|730.48|727.12|731.01|727.65|725.75|722.39|0
1653615600000|2022-05-27 01:40:00|730.15|726.79|729.07|725.71|730.79|727.43|728.97|725.61|0
1653615900000|2022-05-27 01:45:00|729.18|725.82|728.43|725.07|729.93|726.57|727.78|724.42|0
1653616200000|2022-05-27 01:50:00|728.21|724.85|726.17|722.81|728.21|724.85|724.99|721.63|0
1653616500000|2022-05-27 01:55:00|726.06|722.7|726.92|723.56|728.21|724.85|725.42|722.06|0
1653616800000|2022-05-27 02:00:00|727.78|724.42|726.49|723.13|727.99|724.63|726.27|722.91|0
1653617100000|2022-05-27 02:05:00|726.39|723.03|727.35|723.99|728.42|725.06|725.74|722.38|0
1653617400000|2022-05-27 02:10:00|726.92|723.56|728.75|725.39|728.85|725.49|726.92|723.56|0
1653617700000|2022-05-27 02:15:00|728.64|725.28|728.42|725.06|729.49|726.13|727.99|724.63|0
1653618000000|2022-05-27 02:20:00|728.1|724.74|727.46|724.1|728.42|725.06|727.46|724.1|0
1653618300000|2022-05-27 02:25:00|727.34|723.98|729.06|725.7|729.28|725.92|727.24|723.88|0
1653618600000|2022-05-27 02:30:00|728.96|725.6|728.63|725.27|729.28|725.92|727.99|724.63|0
1653618900000|2022-05-27 02:35:00|728.42|725.06|727.77|724.41|729.71|726.35|727.67|724.31|0
1653619200000|2022-05-27 02:40:00|727.99|724.63|729.27|725.91|729.27|725.91|727.98|724.62|0
1653619500000|2022-05-27 02:45:00|729.6|726.24|729.92|726.56|730.56|727.2|729.06|725.7|0
1653619800000|2022-05-27 02:50:00|729.81|726.45|730.56|727.2|730.56|727.2|729.49|726.13|0
1653620100000|2022-05-27 02:55:00|730.35|726.99|730.13|726.77|730.99|727.63|729.7|726.34|0
1653620400000|2022-05-27 03:00:00|729.92|726.56|728.95|725.59|730.35|726.99|728.95|725.59|0
1653620700000|2022-05-27 03:05:00|729.05|725.69|727.98|724.62|729.27|725.91|727.76|724.4|0
1653621000000|2022-05-27 03:10:00|728.19|724.83|727.87|724.51|728.84|725.48|727.55|724.19|0
1653621300000|2022-05-27 03:15:00|728.19|724.83|727.33|723.97|728.62|725.26|726.9|723.54|0
1653621600000|2022-05-27 03:20:00|727.23|723.87|726.69|723.33|727.23|723.87|725.51|722.15|0
1653621900000|2022-05-27 03:25:00|726.8|723.44|725.08|721.72|726.8|723.44|724.54|721.18|0
1653622200000|2022-05-27 03:30:00|724.97|721.61|726.04|722.68|726.26|722.9|724.97|721.61|0
1653622500000|2022-05-27 03:35:00|726.25|722.89|727.11|723.75|727.11|723.75|725.61|722.25|0
1653622800000|2022-05-27 03:40:00|726.9|723.54|726.58|723.22|727.11|723.75|726.04|722.68|0
1653623100000|2022-05-27 03:45:00|726.36|723|726.68|723.32|726.68|723.32|726.04|722.68|0
1653623400000|2022-05-27 03:50:00|726.47|723.11|727.65|724.29|727.87|724.51|726.25|722.89|0
1653623700000|2022-05-27 03:55:00|727.54|724.18|728.83|725.47|728.83|725.47|727.01|723.65|0
1653624000000|2022-05-27 04:00:00|728.61|725.25|728.18|724.82|728.83|725.47|728.18|724.82|0
1653624300000|2022-05-27 04:05:00|728.08|724.72|726.89|723.53|728.18|724.82|726.68|723.32|0
1653624600000|2022-05-27 04:10:00|726.79|723.43|725.82|722.46|726.79|723.43|725.39|722.03|0
1653624900000|2022-05-27 04:15:00|725.6|722.24|725.39|722.03|726.03|722.67|725.39|722.03|0
1653625200000|2022-05-27 04:20:00|725.6|722.24|725.82|722.46|725.82|722.46|725.39|722.03|0
1653625500000|2022-05-27 04:25:00|725.81|722.45|725.6|722.24|726.03|722.67|725.17|721.81|0
1653625800000|2022-05-27 04:30:00|725.38|722.02|725.17|721.81|725.81|722.45|724.31|720.95|0
1653626100000|2022-05-27 04:35:00|724.95|721.59|725.38|722.02|725.6|722.24|724.74|721.38|0
1653626400000|2022-05-27 04:40:00|725.17|721.81|723.99|720.63|725.38|722.02|723.88|720.52|0
1653626700000|2022-05-27 04:45:00|723.88|720.52|724.31|720.95|724.52|721.16|723.45|720.09|0
1653627000000|2022-05-27 04:50:00|724.09|720.73|724.95|721.59|725.06|721.7|723.88|720.52|0
1653627300000|2022-05-27 04:55:00|724.74|721.38|725.49|722.13|725.49|722.13|724.73|721.37|0
1653627600000|2022-05-27 05:00:00|725.38|722.02|725.59|722.23|726.45|723.09|725.38|722.02|0
1653627900000|2022-05-27 05:05:00|725.7|722.34|725.27|721.91|726.45|723.09|724.52|721.16|0
1653628200000|2022-05-27 05:10:00|725.38|722.02|723.98|720.62|725.38|722.02|723.66|720.3|0
1653628500000|2022-05-27 05:15:00|724.09|720.73|724.09|720.73|724.52|721.16|723.02|719.66|0
1653628800000|2022-05-27 05:20:00|724.3|720.94|725.8|722.44|726.02|722.66|723.98|720.62|0
1653629100000|2022-05-27 05:25:00|725.91|722.55|724.73|721.37|726.02|722.66|724.41|721.05|0
1653629400000|2022-05-27 05:30:00|724.94|721.58|725.91|722.55|726.01|722.65|724.51|721.15|0
1653629700000|2022-05-27 05:35:00|725.8|722.44|726.23|722.87|726.66|723.3|724.94|721.58|0
1653630000000|2022-05-27 05:40:00|726.01|722.65|726.98|723.62|727.73|724.37|726.01|722.65|0
1653630300000|2022-05-27 05:45:00|727.09|723.73|729.02|725.66|730.1|726.74|726.77|723.41|0
1653630600000|2022-05-27 05:50:00|729.23|725.87|730.09|726.73|730.31|726.95|729.02|725.66|0
1653630900000|2022-05-27 05:55:00|730.31|726.95|727.3|723.94|730.96|727.6|727.3|723.94|0
1653631200000|2022-05-27 06:00:00|727.2|723.84|727.51|724.15|729.88|726.52|727.08|723.72|0
1653631500000|2022-05-27 06:05:00|727.3|723.94|730.09|726.73|731.17|727.81|727.19|723.83|0
1653631800000|2022-05-27 06:10:00|729.88|726.52|728.37|725.01|730.31|726.95|727.73|724.37|0
1653632100000|2022-05-27 06:15:00|728.58|725.22|728.58|725.22|728.8|725.44|727.08|723.72|0
1653632400000|2022-05-27 06:20:00|728.8|725.44|729.47|726.11|729.9|726.54|727.97|724.61|0
1653632700000|2022-05-27 06:25:00|729.37|726.01|728.4|725.04|731.41|728.05|728.4|725.04|0
1653633000000|2022-05-27 06:30:00|728.61|725.25|728.61|725.25|730.12|726.76|728.4|725.04|0
1653633300000|2022-05-27 06:35:00|728.51|725.15|729.04|725.68|729.04|725.68|727.97|724.61|0
1653633600000|2022-05-27 06:40:00|728.94|725.58|728.61|725.25|730.33|726.97|728.4|725.04|0
1653633900000|2022-05-27 06:45:00|728.51|725.15|728.18|724.82|728.83|725.47|727.11|723.75|0
1653634200000|2022-05-27 06:50:00|728.29|724.93|723.89|720.53|728.29|724.93|723.89|720.53|0
1653634500000|2022-05-27 06:55:00|723.68|720.32|722.61|719.25|724.54|721.18|722.4|719.04|0
1653634800000|2022-05-27 07:00:00|722.94|719.58|722.08|718.72|724.54|721.18|720.47|717.11|0
1653635100000|2022-05-27 07:05:00|721.94|719.06|722.69|719.81|723.44|720.56|721.73|718.85|0
1653635400000|2022-05-27 07:10:00|722.58|719.7|724.94|722.06|726.76|723.88|719.59|716.71|0
1653635700000|2022-05-27 07:15:00|724.62|721.74|727.72|724.84|728.26|725.38|724.08|721.2|0
1653636000000|2022-05-27 07:20:00|727.93|725.05|726|723.12|727.93|725.05|725.58|722.7|0
1653636300000|2022-05-27 07:25:00|726.33|723.45|725.04|722.16|726.86|723.98|723.43|720.55|0
1653636600000|2022-05-27 07:30:00|724.93|722.05|724.83|721.95|726.76|723.88|723.43|720.55|0
1653636900000|2022-05-27 07:35:00|724.93|722.05|724.07|721.19|725.04|722.16|722.36|719.48|0
1653637200000|2022-05-27 07:40:00|724.29|721.41|724.83|721.95|726.64|723.76|723.86|720.98|0
1653637500000|2022-05-27 07:45:00|725.04|722.16|725.57|722.69|726.32|723.44|724.07|721.19|0
1653637800000|2022-05-27 07:50:00|725.47|722.59|722.57|719.69|725.78|722.9|721.93|719.05|0
1653638100000|2022-05-27 07:55:00|722.79|719.91|724.5|721.62|724.93|722.05|722.14|719.26|0
1653638400000|2022-05-27 08:00:00|724.71|721.83|724.71|721.83|726.21|723.33|724.28|721.4|0
1653638700000|2022-05-27 08:05:00|724.92|722.04|721.93|719.05|725.57|722.69|721.5|718.62|0
1653639000000|2022-05-27 08:10:00|722.14|719.26|720.86|717.98|723.96|721.08|720.22|717.34|0
1653639300000|2022-05-27 08:15:00|721.07|718.19|721.5|718.62|722.35|719.47|718.08|715.2|0
1653639600000|2022-05-27 08:20:00|721.28|718.4|717.44|714.56|721.39|718.51|717.23|714.35|0
1653639900000|2022-05-27 08:25:00|717.23|714.35|714.14|711.26|717.44|714.56|713.75|710.87|0
1653640200000|2022-05-27 08:30:00|713.82|710.94|711.26|708.38|713.82|710.94|710.41|707.53|0
1653640500000|2022-05-27 08:35:00|711.37|708.49|712.96|710.08|712.96|710.08|710.1|707.22|0
1653640800000|2022-05-27 08:40:00|712.86|709.98|713.6|710.72|714.03|711.15|711.47|708.59|0
1653641100000|2022-05-27 08:45:00|713.71|710.83|715.3|712.42|715.52|712.64|713.71|710.83|0
1653641400000|2022-05-27 08:50:00|715.2|712.32|714.45|711.57|716.37|713.49|714.24|711.36|0
1653641700000|2022-05-27 08:55:00|714.24|711.36|712.11|709.23|714.77|711.89|711.9|709.02|0
1653642000000|2022-05-27 09:00:00|712.01|709.13|716.15|713.27|716.36|713.48|711.79|708.91|0
1653642300000|2022-05-27 09:05:00|716.36|713.48|716.15|713.27|717.11|714.23|715.51|712.63|0
1653642600000|2022-05-27 09:10:00|716.26|713.38|717.54|714.66|717.64|714.76|716.15|713.27|0
1653642900000|2022-05-27 09:15:00|717.86|714.98|715.94|713.06|717.97|715.09|715.94|713.06|0
1653643200000|2022-05-27 09:20:00|716.05|713.17|715.93|713.05|716.57|713.69|715.41|712.53|0
1653643500000|2022-05-27 09:25:00|716.15|713.27|713.59|710.71|716.36|713.48|713.28|710.4|0
1653643800000|2022-05-27 09:30:00|713.8|710.92|713.59|710.71|715.08|712.2|712.31|709.43|0
1653644100000|2022-05-27 09:35:00|713.8|710.92|712.52|709.64|714.23|711.35|712.31|709.43|0
1653644400000|2022-05-27 09:40:00|712.74|709.86|711.67|708.79|712.74|709.86|710.82|707.94|0
1653644700000|2022-05-27 09:45:00|711.89|709.01|710.82|707.94|712.95|710.07|710.18|707.3|0
1653645000000|2022-05-27 09:50:00|710.4|707.52|708.27|705.39|710.4|707.52|708.27|705.39|0
1653645300000|2022-05-27 09:55:00|707.85|704.97|707.21|704.33|708.06|705.18|704.88|702|0
1653645600000|2022-05-27 10:00:00|707|704.12|710.61|707.73|712.73|709.85|707|704.12|0
1653645900000|2022-05-27 10:05:00|710.82|707.94|714.43|711.55|714.43|711.55|710.5|707.62|0
1653646200000|2022-05-27 10:10:00|714.22|711.34|711.67|708.79|714.22|711.34|711.24|708.36|0
1653646500000|2022-05-27 10:15:00|711.45|708.57|713.37|710.49|713.37|710.49|710.82|707.94|0
1653646800000|2022-05-27 10:20:00|713.69|710.81|712.73|709.85|714.43|711.55|712.51|709.63|0
1653647100000|2022-05-27 10:25:00|712.62|709.74|712.3|709.42|713.15|710.27|711.66|708.78|0
1653647400000|2022-05-27 10:30:00|712.09|709.21|712.94|710.06|713.58|710.7|711.66|708.78|0
1653647700000|2022-05-27 10:35:00|712.84|709.96|713.15|710.27|713.79|710.91|712.3|709.42|0
1653648000000|2022-05-27 10:40:00|713.36|710.48|712.72|709.84|713.57|710.69|711.66|708.78|0
1653648300000|2022-05-27 10:45:00|712.51|709.63|714|711.12|714.21|711.33|712.41|709.53|0
1653648600000|2022-05-27 10:50:00|713.9|711.02|710.59|707.71|715.28|712.4|710.17|707.29|0
1653648900000|2022-05-27 10:55:00|710.81|707.93|709.32|706.44|711.77|708.89|708.9|706.02|0
1653649200000|2022-05-27 11:00:00|710.38|707.5|712.62|709.74|712.72|709.84|710.17|707.29|0
1653649500000|2022-05-27 11:05:00|712.93|710.05|712.29|709.41|713.78|710.9|711.23|708.35|0
1653649800000|2022-05-27 11:10:00|712.5|709.62|711.87|708.99|713.47|710.59|711.01|708.13|0
1653650100000|2022-05-27 11:15:00|712.08|709.2|715.06|712.18|715.7|712.82|711.23|708.35|0
1653650400000|2022-05-27 11:20:00|714.95|712.07|716.33|713.45|717.19|714.31|714.42|711.54|0
1653650700000|2022-05-27 11:25:00|716.55|713.67|714.63|711.75|716.76|713.88|714.42|711.54|0
1653651000000|2022-05-27 11:30:00|714.74|711.86|715.91|713.03|717.19|714.31|714.63|711.75|0
1653651300000|2022-05-27 11:35:00|715.69|712.81|716.44|713.56|717.4|714.52|715.38|712.5|0
1653651600000|2022-05-27 11:40:00|716.54|713.66|714.2|711.32|716.54|713.66|713.35|710.47|0
1653651900000|2022-05-27 11:45:00|714.1|711.22|716.97|714.09|717.61|714.73|713.99|711.11|0
1653652200000|2022-05-27 11:50:00|717.29|714.41|720.6|717.72|721.45|718.57|716.75|713.87|0
1653652500000|2022-05-27 11:55:00|720.38|717.5|721.02|718.14|721.78|718.9|720.17|717.29|0
1653652800000|2022-05-27 12:00:00|720.81|717.93|717.39|714.51|722.09|719.21|717.39|714.51|0
1653653100000|2022-05-27 12:05:00|717.6|714.72|714.19|711.31|717.6|714.72|713.98|711.1|0
1653653400000|2022-05-27 12:10:00|713.98|711.1|714.62|711.74|714.94|712.06|712.92|710.04|0
1653653700000|2022-05-27 12:15:00|714.83|711.95|716.53|713.65|716.54|713.66|714.83|711.95|0
1653654000000|2022-05-27 12:20:00|716.11|713.23|714.83|711.95|716.75|713.87|713.76|710.88|0
1653654300000|2022-05-27 12:25:00|714.94|712.06|716.96|714.08|717.28|714.4|714.62|711.74|0
1653654600000|2022-05-27 12:30:00|716.75|713.87|711.63|708.75|719.95|717.07|709.72|706.84|0
1653654900000|2022-05-27 12:35:00|710.78|707.9|702.94|700.06|711.96|709.08|702.3|699.42|0
1653655200000|2022-05-27 12:40:00|703.26|700.38|702.94|700.06|704.63|701.75|702.41|699.53|0
1653655500000|2022-05-27 12:45:00|702.73|699.85|696.54|693.66|702.94|700.06|696.18|693.3|0
1653655800000|2022-05-27 12:50:00|696.12|693.24|698.23|695.35|699.28|696.4|695.91|693.03|0
1653656100000|2022-05-27 12:55:00|698.02|695.14|697.38|694.5|699.5|696.62|697.38|694.5|0
1653656400000|2022-05-27 13:00:00|696.75|693.87|697.91|695.03|698.23|695.35|695.48|692.6|0
1653656700000|2022-05-27 13:05:00|697.8|694.92|697.17|694.29|698.12|695.24|695.69|692.81|0
1653657000000|2022-05-27 13:10:00|697.38|694.5|697.17|694.29|698.44|695.56|696.32|693.44|0
1653657300000|2022-05-27 13:15:00|696.96|694.08|699.91|697.03|700.12|697.24|696.32|693.44|0
1653657600000|2022-05-27 13:20:00|699.81|696.93|702.66|699.78|703.09|700.21|699.49|696.61|0
1653657900000|2022-05-27 13:25:00|702.56|699.68|700.33|697.45|702.56|699.68|699.91|697.03|0
1653658200000|2022-05-27 13:30:00|700.76|697.88|693.58|690.7|701.39|698.51|690.63|687.75|0
1653658500000|2022-05-27 13:35:00|693.79|690.91|684.54|681.66|694|691.12|683.91|681.03|0
1653658800000|2022-05-27 13:40:00|684.33|681.45|687.27|684.39|688.74|685.86|680.98|678.1|0
1653659100000|2022-05-27 13:45:00|687.06|684.18|677.89|675.01|687.48|684.6|676.22|673.34|0
1653659400000|2022-05-27 13:50:00|677.26|674.38|673.51|670.63|680.4|677.52|672.89|670.01|0
1653659700000|2022-05-27 13:55:00|673.3|670.42|673.51|670.63|674.14|671.26|669.35|666.47|0
1653660000000|2022-05-27 14:00:00|673.3|670.42|670.18|667.3|676.22|673.34|669.35|666.47|0
1653660300000|2022-05-27 14:05:00|669.87|666.99|672.05|669.17|675.17|672.29|669.77|666.89|0
1653660600000|2022-05-27 14:10:00|671.22|668.34|669.14|666.26|672.47|669.59|668.31|665.43|0
1653660900000|2022-05-27 14:15:00|669.35|666.47|666.57|663.69|669.95|667.07|665.94|663.06|0
1653661200000|2022-05-27 14:20:00|665.94|663.06|663.66|660.78|666.36|663.48|661.79|658.91|0
1653661500000|2022-05-27 14:25:00|663.87|660.99|667.19|664.31|667.61|664.73|663.45|660.57|0
1653661800000|2022-05-27 14:30:00|665.94|663.06|666.15|663.27|666.98|664.1|663.86|660.98|0
1653662100000|2022-05-27 14:35:00|666.56|663.68|667.19|664.31|667.39|664.51|664.07|661.19|0
1653662400000|2022-05-27 14:40:00|666.56|663.68|670.98|668.1|671.6|668.72|666.56|663.68|0
1653662700000|2022-05-27 14:45:00|671.18|668.3|670.35|667.47|674.29|671.41|669.94|667.06|0
1653663000000|2022-05-27 14:50:00|669.94|667.06|670.56|667.68|672.01|669.13|669.32|666.44|0
1653663300000|2022-05-27 14:55:00|670.35|667.47|675.33|672.45|675.95|673.07|669.73|666.85|0
1653663600000|2022-05-27 15:00:00|674.91|672.03|676.57|673.69|678.86|675.98|673.67|670.79|0
1653663900000|2022-05-27 15:05:00|676.36|673.48|672.42|669.54|677.61|674.73|672.42|669.54|0
1653664200000|2022-05-27 15:10:00|672.21|669.33|668.9|666.02|673.25|670.37|668.69|665.81|0
1653664500000|2022-05-27 15:15:00|669.31|666.43|667.45|664.57|670.14|667.26|666.01|663.13|0
1653664800000|2022-05-27 15:20:00|667.24|664.36|667.04|664.16|668.48|665.6|665.59|662.71|0
1653665100000|2022-05-27 15:25:00|667.24|664.36|668.17|665.29|670.14|667.26|666.83|663.95|0
1653665400000|2022-05-27 15:30:00|667.86|664.98|666.83|663.95|668.48|665.6|665.28|662.4|0
1653665700000|2022-05-27 15:35:00|667.03|664.15|667.07|664.19|669.72|666.84|666|663.12|0
1653666000000|2022-05-27 15:40:00|666.86|663.98|663.76|660.88|667.48|664.6|661.9|659.02|0
1653666300000|2022-05-27 15:45:00|663.97|661.09|661.69|658.81|664.59|661.71|660.87|657.99|0
1653666600000|2022-05-27 15:50:00|661.49|658.61|662.11|659.23|662.73|659.85|660.46|657.58|0
1653666900000|2022-05-27 15:55:00|662.31|659.43|661.49|658.61|663.34|660.46|661.28|658.4|0
1653667200000|2022-05-27 16:00:00|661.28|658.4|659.84|656.96|661.49|658.61|658.81|655.93|0
1653667500000|2022-05-27 16:05:00|660.04|657.16|660.66|657.78|662.1|659.22|659.42|656.54|0
1653667800000|2022-05-27 16:10:00|660.86|657.98|659.21|656.33|661.07|658.19|658.6|655.72|0
1653668100000|2022-05-27 16:15:00|659.42|656.54|661.89|659.01|663.96|661.08|659.21|656.33|0
1653668400000|2022-05-27 16:20:00|662.1|659.22|664.99|662.11|665.2|662.32|661.69|658.81|0
1653668700000|2022-05-27 16:25:00|665.82|662.94|662.72|659.84|665.93|663.05|662.3|659.42|0
1653669000000|2022-05-27 16:30:00|663.03|660.15|664.48|661.6|664.78|661.9|661.89|659.01|0
1653669300000|2022-05-27 16:35:00|664.37|661.49|663.75|660.87|666.64|663.76|663.03|660.15|0
1653669600000|2022-05-27 16:40:00|663.95|661.07|662.92|660.04|664.16|661.28|662.09|659.21|0
1653669900000|2022-05-27 16:45:00|662.71|659.83|666.43|663.55|666.43|663.55|662.71|659.83|0
1653670200000|2022-05-27 16:50:00|666.23|663.35|662.92|660.04|667.26|664.38|662.71|659.83|0
1653670500000|2022-05-27 16:55:00|663.12|660.24|662.3|659.42|663.12|660.24|660.85|657.97|0
1653670800000|2022-05-27 17:00:00|662.09|659.21|660.85|657.97|663.33|660.45|660.64|657.76|0
1653671100000|2022-05-27 17:05:00|660.64|657.76|659.41|656.53|661.88|659|659.2|656.32|0
1653671400000|2022-05-27 17:10:00|659.82|656.94|660.64|657.76|661.88|659|658.99|656.11|0
1653671700000|2022-05-27 17:15:00|660.85|657.97|660.64|657.76|662.29|659.41|660.23|657.35|0
1653672000000|2022-05-27 17:20:00|660.85|657.97|662.5|659.62|663.94|661.06|660.23|657.35|0
1653672300000|2022-05-27 17:25:00|662.29|659.41|662.5|659.62|664.15|661.27|661.88|659|0
1653672600000|2022-05-27 17:30:00|662.4|659.52|663.53|660.65|663.94|661.06|660.64|657.76|0
1653672900000|2022-05-27 17:35:00|663.73|660.85|665.18|662.3|665.18|662.3|662.49|659.61|0
1653673200000|2022-05-27 17:40:00|664.97|662.09|665.8|662.92|666.42|663.54|664.46|661.58|0
1653673500000|2022-05-27 17:45:00|665.59|662.71|664.97|662.09|666.63|663.75|664.35|661.47|0
1653673800000|2022-05-27 17:50:00|665.18|662.3|663.93|661.05|665.38|662.5|663.52|660.64|0
1653674100000|2022-05-27 17:55:00|664.14|661.26|663.52|660.64|665.17|662.29|663.31|660.43|0
1653674400000|2022-05-27 18:00:00|663.83|660.95|663.73|660.85|665.38|662.5|662.69|659.81|0
1653674700000|2022-05-27 18:05:00|663.93|661.05|662.07|659.19|666|663.12|662.07|659.19|0
1653675000000|2022-05-27 18:10:00|661.87|658.99|662.69|659.81|663.31|660.43|661.66|658.78|0
1653675300000|2022-05-27 18:15:00|662.9|660.02|660.42|657.54|662.9|660.02|660.42|657.54|0
1653675600000|2022-05-27 18:20:00|660.63|657.75|660.21|657.33|661.04|658.16|660.01|657.13|0
1653675900000|2022-05-27 18:25:00|660.01|657.13|661.45|658.57|662.07|659.19|660.01|657.13|0
1653676200000|2022-05-27 18:30:00|661.24|658.36|660.21|657.33|661.45|658.57|660.21|657.33|0
1653676500000|2022-05-27 18:35:00|660.62|657.74|660.62|657.74|661.45|658.57|658.15|655.27|0
1653676800000|2022-05-27 18:40:00|660.83|657.95|659.18|656.3|662.48|659.6|658.97|656.09|0
1653677100000|2022-05-27 18:45:00|658.97|656.09|658.56|655.68|659.9|657.02|658.15|655.27|0
1653677400000|2022-05-27 18:50:00|658.97|656.09|658.56|655.68|659.59|656.71|657.32|654.44|0
1653677700000|2022-05-27 18:55:00|658.35|655.47|656.29|653.41|658.35|655.47|655.88|653|0
1653678000000|2022-05-27 19:00:00|656.91|654.03|653.16|650.28|657.11|654.23|653.16|650.28|0
1653678300000|2022-05-27 19:05:00|652.95|650.07|648.43|645.55|653.36|650.48|648.02|645.14|0
1653678600000|2022-05-27 19:10:00|648.02|645.14|648.84|645.96|650.48|647.6|648.02|645.14|0
1653678900000|2022-05-27 19:15:00|648.64|645.76|648.23|645.35|650.89|648.01|648.23|645.35|0
1653679200000|2022-05-27 19:20:00|648.02|645.14|645.77|642.89|649.05|646.17|645.57|642.69|0
1653679500000|2022-05-27 19:25:00|645.97|643.09|645.5|642.62|646.53|643.65|644.68|641.8|0
1653679800000|2022-05-27 19:30:00|645.7|642.82|647.13|644.25|647.13|644.25|644.07|641.19|0
1653680100000|2022-05-27 19:35:00|647.34|644.46|649.29|646.41|651.44|648.56|647.34|644.46|0
1653680400000|2022-05-27 19:40:00|649.59|646.71|645.9|643.02|650.82|647.94|645.7|642.82|0
1653680700000|2022-05-27 19:45:00|645.49|642.61|648.77|645.89|651.02|648.14|645.29|642.41|0
1653681000000|2022-05-27 19:50:00|648.56|645.68|645.9|643.02|651.23|648.35|645.29|642.41|0
1653681300000|2022-05-27 19:55:00|645.49|642.61|638.35|635.47|645.49|642.61|638.15|635.27|0
1653681600000|2022-05-27 20:00:00|637.74|634.86|638.15|635.27|639.98|637.1|636.32|633.44|0
1653681900000|2022-05-27 20:05:00|638.35|635.47|635.1|632.22|638.96|636.08|634.49|631.61|0
1653682200000|2022-05-27 20:10:00|635.41|632.53|634.95|632.07|635.76|632.88|633.48|630.6|0
1653956400000|2022-05-31 00:20:00|624.86|622.46|626.67|624.27|627.47|625.07|624.86|622.46|0
1653956700000|2022-05-31 00:25:00|626.47|624.07|628.88|626.48|629.39|626.99|626.47|624.07|0
1653957000000|2022-05-31 00:30:00|629.19|626.79|632.72|630.32|633.83|631.43|628.68|626.28|0
1653969600000|2022-05-31 04:00:00|631.65|628.85|631.65|628.85|632.05|629.25|631.65|628.85|0
1653969900000|2022-05-31 04:05:00|631.75|628.95|630.44|627.64|631.75|628.95|629.53|626.73|0
1653970200000|2022-05-31 04:10:00|630.23|627.43|631.04|628.24|631.24|628.44|630.23|627.43|0
1653970500000|2022-05-31 04:15:00|630.84|628.04|631.64|628.84|631.85|629.05|630.84|628.04|0
1653970800000|2022-05-31 04:20:00|631.44|628.64|633.26|630.46|633.46|630.66|631.44|628.64|0
1653971100000|2022-05-31 04:25:00|633.46|630.66|631.64|628.84|633.46|630.66|631.64|628.84|0
1653971400000|2022-05-31 04:30:00|631.24|628.44|631.54|628.74|632.45|629.65|630.43|627.63|0
1653971700000|2022-05-31 04:35:00|631.64|628.84|631.74|628.94|632.65|629.85|630.94|628.14|0
1653972000000|2022-05-31 04:40:00|631.64|628.84|631.44|628.64|632.45|629.65|631.23|628.43|0
1653972300000|2022-05-31 04:45:00|631.74|628.94|631.14|628.34|631.94|629.14|630.83|628.03|0
1653972600000|2022-05-31 04:50:00|630.93|628.13|630.33|627.53|631.34|628.54|630.02|627.22|0
1653972900000|2022-05-31 04:55:00|630.42|627.62|630.83|628.03|631.43|628.63|630.22|627.42|0
1653973200000|2022-05-31 05:00:00|630.42|627.62|630.42|627.62|631.23|628.43|629.41|626.61|0
1653973500000|2022-05-31 05:05:00|630.32|627.52|630.93|628.13|631.43|628.63|629.61|626.81|0
1653973800000|2022-05-31 05:10:00|630.82|628.02|630.52|627.72|632.03|629.23|630.01|627.21|0
1653974100000|2022-05-31 05:15:00|630.62|627.82|630.82|628.02|631.22|628.42|630.12|627.32|0
1653974400000|2022-05-31 05:20:00|630.92|628.12|629.41|626.61|631.63|628.83|629|626.2|0
1653974700000|2022-05-31 05:25:00|629.51|626.71|628.6|625.8|630.41|627.61|628.6|625.8|0
1653975000000|2022-05-31 05:30:00|628.7|625.9|628.19|625.39|628.9|626.1|627.79|624.99|0
1653975300000|2022-05-31 05:35:00|627.99|625.19|630.81|628.01|631.22|628.42|627.79|624.99|0
1653975600000|2022-05-31 05:40:00|631.22|628.42|631.62|628.82|631.82|629.02|630.21|627.41|0
1653975900000|2022-05-31 05:45:00|631.73|628.93|632.02|629.22|632.43|629.63|631.42|628.62|0
1653976200000|2022-05-31 05:50:00|631.82|629.02|633.44|630.64|634.05|631.25|630.81|628.01|0
1653976500000|2022-05-31 05:55:00|633.34|630.54|633.03|630.23|633.34|630.54|629.8|627|0
1653976800000|2022-05-31 06:00:00|633.23|630.43|634.65|631.85|634.65|631.85|631.82|629.02|0
1653977100000|2022-05-31 06:05:00|634.55|631.75|636.07|633.27|637.08|634.28|632.42|629.62|0
1653977400000|2022-05-31 06:10:00|636.47|633.67|637.08|634.28|638.09|635.29|635.86|633.06|0
1653977700000|2022-05-31 06:15:00|637.28|634.48|639.31|636.51|642.36|639.56|636.67|633.87|0
1653978000000|2022-05-31 06:20:00|639.82|637.02|637.89|635.09|640.12|637.32|637.89|635.09|0
1653978300000|2022-05-31 06:25:00|638.09|635.29|635.56|632.76|638.09|635.29|635.25|632.45|0
1653978600000|2022-05-31 06:30:00|635.45|632.65|635.15|632.35|635.86|633.06|634.64|631.84|0
1653978900000|2022-05-31 06:35:00|635.05|632.25|638.09|635.29|638.29|635.49|634.84|632.04|0
1653979200000|2022-05-31 06:40:00|637.88|635.08|642.56|639.76|642.56|639.76|637.07|634.27|0
1653979500000|2022-05-31 06:45:00|642.35|639.55|647.04|644.24|647.56|644.76|641.74|638.94|0
1653979800000|2022-05-31 06:50:00|646.84|644.04|646.02|643.22|648.47|645.67|644.5|641.7|0
1653980100000|2022-05-31 06:55:00|645.82|643.02|644.49|641.69|646.43|643.63|643.17|640.37|0
1653980400000|2022-05-31 07:00:00|644.8|642|645.92|643.12|647.65|644.85|642.96|640.16|0
1653980700000|2022-05-31 07:05:00|644.91|642.51|646.51|644.11|650.93|648.53|644.7|642.3|0
1653981000000|2022-05-31 07:10:00|646.82|644.42|648.35|645.95|650.39|647.99|645.9|643.5|0
1653981300000|2022-05-31 07:15:00|647.94|645.54|652.85|650.45|652.85|650.45|647.32|644.92|0
1653981600000|2022-05-31 07:20:00|653.06|650.66|649.98|647.58|653.67|651.27|649.78|647.38|0
1653981900000|2022-05-31 07:25:00|649.57|647.17|650.8|648.4|651.62|649.22|648.34|645.94|0
1653982200000|2022-05-31 07:30:00|651.11|648.71|650.39|647.99|653.16|650.76|648.75|646.35|0
1653982500000|2022-05-31 07:35:00|650.59|648.19|653.87|651.47|654.49|652.09|649.36|646.96|0
1653982800000|2022-05-31 07:40:00|654.08|651.68|651.61|649.21|655.51|653.11|651.61|649.21|0
1653983100000|2022-05-31 07:45:00|651.82|649.42|655.31|652.91|655.51|653.11|651.82|649.42|0
1653983400000|2022-05-31 07:50:00|654.89|652.49|654.18|651.78|655.31|652.91|653.05|650.65|0
1653983700000|2022-05-31 07:55:00|654.28|651.88|651.72|649.32|654.28|651.88|650.49|648.09|0
1653984000000|2022-05-31 08:00:00|651|648.6|644.45|642.05|651.61|649.21|644.05|641.65|0
1653984300000|2022-05-31 08:05:00|644.25|641.85|643.64|641.24|646.09|643.69|643.64|641.24|0
1653984600000|2022-05-31 08:10:00|644.25|641.85|644.66|642.26|645.88|643.48|643.43|641.03|0
1653984900000|2022-05-31 08:15:00|644.45|642.05|638.35|635.95|644.66|642.26|637.33|634.93|0
1653985200000|2022-05-31 08:20:00|637.94|635.54|636.72|634.32|638.95|636.55|635.81|633.41|0
1653985500000|2022-05-31 08:25:00|636.92|634.52|634.9|632.5|638.14|635.74|633.88|631.48|0
1653985800000|2022-05-31 08:30:00|634.49|632.09|635.5|633.1|636.62|634.22|634.29|631.89|0
1653986100000|2022-05-31 08:35:00|635.61|633.21|634.69|632.29|637.53|635.13|634.29|631.89|0
1653986400000|2022-05-31 08:40:00|634.29|631.89|633.07|630.67|634.49|632.09|630.85|628.45|0
1653986700000|2022-05-31 08:45:00|633.18|630.78|635.81|633.41|636.71|634.31|632.37|629.97|0
1653987000000|2022-05-31 08:50:00|635.5|633.1|636.31|633.91|636.41|634.01|634.59|632.19|0
1653987300000|2022-05-31 08:55:00|635.9|633.5|637.93|635.53|639.05|636.65|634.79|632.39|0
1653987600000|2022-05-31 09:00:00|637.73|635.33|644.14|641.74|645.46|643.06|637.73|635.33|0
1653987900000|2022-05-31 09:05:00|644.23|641.83|647.29|644.89|647.29|644.89|644.23|641.83|0
1653988200000|2022-05-31 09:10:00|647.5|645.1|650.47|648.07|650.98|648.58|646.48|644.08|0
1653988500000|2022-05-31 09:15:00|650.36|647.96|650.06|647.66|652|649.6|649.13|646.73|0
1653988800000|2022-05-31 09:20:00|650.16|647.76|655.28|652.88|655.28|652.88|646.47|644.07|0
1653989100000|2022-05-31 09:25:00|655.49|653.09|651.18|648.78|655.49|653.09|650.77|648.37|0
1653989400000|2022-05-31 09:30:00|650.97|648.57|654.46|652.06|654.97|652.57|649.44|647.04|0
1653989700000|2022-05-31 09:35:00|654.77|652.37|661.45|659.05|661.87|659.47|654.25|651.85|0
1653990000000|2022-05-31 09:40:00|661.25|658.85|663.52|661.12|665.69|663.29|659.8|657.4|0
1653990300000|2022-05-31 09:45:00|663.93|661.53|661.66|659.26|663.93|661.53|658.98|656.58|0
1653990600000|2022-05-31 09:50:00|661.86|659.46|661.45|659.05|662.9|660.5|660.53|658.13|0
1653990900000|2022-05-31 09:55:00|661.66|659.26|660.01|657.61|661.97|659.57|658.98|656.58|0
1653991200000|2022-05-31 10:00:00|660.21|657.81|663.51|661.11|664.24|661.84|659.7|657.3|0
1653991500000|2022-05-31 10:05:00|663.1|660.7|661.24|658.84|665.69|663.29|661.14|658.74|0
1653991800000|2022-05-31 10:10:00|661.65|659.25|660.83|658.43|662.48|660.08|659.59|657.19|0
1653992100000|2022-05-31 10:15:00|660.62|658.22|661.03|658.63|661.24|658.84|658.87|656.47|0
1653992400000|2022-05-31 10:20:00|661.24|658.84|660.62|658.22|663.09|660.69|660|657.6|0
1653992700000|2022-05-31 10:25:00|660.82|658.42|660|657.6|661.65|659.25|658.97|656.57|0
1653993000000|2022-05-31 10:30:00|660.2|657.8|660.82|658.42|662.17|659.77|659.17|656.77|0
1653993300000|2022-05-31 10:35:00|660.72|658.32|654.44|652.04|660.72|658.32|654.44|652.04|0
1653993600000|2022-05-31 10:40:00|654.65|652.25|649.52|647.12|655.06|652.66|649.11|646.71|0
1653993900000|2022-05-31 10:45:00|649.72|647.32|652.06|649.66|653.11|650.71|647.99|645.59|0
1653994200000|2022-05-31 10:50:00|651.85|649.45|654.01|651.61|655.34|652.94|651.14|648.74|0
1653994500000|2022-05-31 10:55:00|654.11|651.71|654.21|651.81|654.72|652.32|652.05|649.65|0
1653994800000|2022-05-31 11:00:00|653.6|651.2|649.59|647.19|653.6|651.2|648.98|646.58|0
1653995100000|2022-05-31 11:05:00|649.18|646.78|646.11|643.71|649.8|647.4|645.91|643.51|0
1653995400000|2022-05-31 11:10:00|646.22|643.82|650.82|648.42|651.23|648.83|644.28|641.88|0
1653995700000|2022-05-31 11:15:00|651.02|648.62|652.66|650.26|653.69|651.29|651.02|648.62|0
1653996000000|2022-05-31 11:20:00|652.46|650.06|653.07|650.67|653.59|651.19|650.82|648.42|0
1653996300000|2022-05-31 11:25:00|653.18|650.78|654.51|652.11|654.92|652.52|652.87|650.47|0
1653996600000|2022-05-31 11:30:00|654.41|652.01|652.86|650.46|655.12|652.72|652.56|650.16|0
1653996900000|2022-05-31 11:35:00|653.27|650.87|651.12|648.72|653.27|650.87|649.38|646.98|0
1653997200000|2022-05-31 11:40:00|651.63|649.23|653.27|650.87|654.09|651.69|651.43|649.03|0
1653997500000|2022-05-31 11:45:00|653.07|650.67|653.79|651.39|653.79|651.39|652.45|650.05|0
1653997800000|2022-05-31 11:50:00|653.68|651.28|657.08|654.68|657.49|655.09|653.27|650.87|0
1653998100000|2022-05-31 11:55:00|656.97|654.57|653.47|651.07|657.17|654.77|653.27|650.87|0
1653998400000|2022-05-31 12:00:00|653.37|650.97|659.85|657.45|660.68|658.28|652.86|650.46|0
1653998700000|2022-05-31 12:05:00|660.06|657.66|660.88|658.48|661.91|659.51|659.54|657.14|0
1653999000000|2022-05-31 12:10:00|660.67|658.27|660.05|657.65|662.32|659.92|659.85|657.45|0
1653999300000|2022-05-31 12:15:00|660.37|657.97|658.61|656.21|662.53|660.13|657.99|655.59|0
1653999600000|2022-05-31 12:20:00|658.4|656|661.29|658.89|661.29|658.89|657.99|655.59|0
1653999900000|2022-05-31 12:25:00|661.08|658.68|660.05|657.65|663.15|660.75|659.23|656.83|0
1654000200000|2022-05-31 12:30:00|660.36|657.96|664.18|661.78|664.91|662.51|660.05|657.65|0
1654000500000|2022-05-31 12:35:00|663.77|661.37|662.83|660.43|664.8|662.4|661.49|659.09|0
1654000800000|2022-05-31 12:40:00|662.62|660.22|665.42|663.02|666.46|664.06|662.21|659.81|0
1654001100000|2022-05-31 12:45:00|665.84|663.44|661.71|659.31|666.45|664.05|661.71|659.31|0
1654001400000|2022-05-31 12:50:00|661.92|659.52|663.56|661.16|663.56|661.16|660.89|658.49|0
1654001700000|2022-05-31 12:55:00|663.36|660.96|665.63|663.23|665.83|663.43|661.5|659.1|0
1654002000000|2022-05-31 13:00:00|665.73|663.33|661.29|658.89|665.73|663.33|659.65|657.25|0
1654002300000|2022-05-31 13:05:00|661.09|658.69|659.65|657.25|661.5|659.1|658.83|656.43|0
1654002600000|2022-05-31 13:10:00|659.44|657.04|653.49|651.09|659.65|657.25|653.49|651.09|0
1654002900000|2022-05-31 13:15:00|653.28|650.88|655.95|653.55|657.08|654.68|653.28|650.88|0
1654003200000|2022-05-31 13:20:00|656.15|653.75|654.31|651.91|656.97|654.57|653.69|651.29|0
1654003500000|2022-05-31 13:25:00|654.51|652.11|652.67|650.27|654.72|652.32|649.4|647|0
1654003800000|2022-05-31 13:30:00|653.69|651.29|669.4|667|669.4|667|650.39|647.99|0
1654004100000|2022-05-31 13:35:00|670.24|667.84|673.4|671|674.86|672.46|666.08|663.68|0
1654004400000|2022-05-31 13:40:00|674.34|671.94|677.57|675.17|679.45|677.05|673.4|671|0
1654004700000|2022-05-31 13:45:00|675.69|673.29|676.94|674.54|676.94|674.54|670.06|667.66|0
1654005000000|2022-05-31 13:50:00|676.32|673.92|671.1|668.7|676.53|674.13|669.23|666.83|0
1654005300000|2022-05-31 13:55:00|670.89|668.49|672.15|669.75|673.08|670.68|665.73|663.33|0
1654005600000|2022-05-31 14:00:00|672.57|670.17|679.53|677.13|679.53|677.13|669.35|666.95|0
1654005900000|2022-05-31 14:05:00|679.74|677.34|682.04|679.64|682.04|679.64|674.74|672.34|0
1654006200000|2022-05-31 14:10:00|682.46|680.06|673.08|670.68|682.46|680.06|672.66|670.26|0
1654006500000|2022-05-31 14:15:00|672.35|669.95|667.06|664.66|673.08|670.68|667.06|664.66|0
1654006800000|2022-05-31 14:20:00|666.34|663.94|663.45|661.05|666.44|664.04|657.37|654.97|0
1654007100000|2022-05-31 14:25:00|663.34|660.94|666.37|663.97|667.27|664.87|659.32|656.92|0
1654007400000|2022-05-31 14:30:00|666.79|664.39|661.16|658.76|666.79|664.39|656.21|653.81|0
1654007700000|2022-05-31 14:35:00|661.58|659.18|662.66|660.26|664.7|662.3|658.57|656.17|0
1654008000000|2022-05-31 14:40:00|662.14|659.74|657.31|654.91|663.91|661.51|656.07|653.67|0
1654008300000|2022-05-31 14:45:00|656.89|654.49|660.39|657.99|661.01|658.61|653.61|651.21|0
1654008600000|2022-05-31 14:50:00|660.6|658.2|657|654.6|661.22|658.82|655.86|653.46|0
1654008900000|2022-05-31 14:55:00|656.48|654.08|658.13|655.73|661.01|658.61|655.66|653.26|0
1654009200000|2022-05-31 15:00:00|658.33|655.93|654.01|651.61|658.74|656.34|653.19|650.79|0
1654009500000|2022-05-31 15:05:00|653.81|651.41|663.09|660.69|665.35|662.95|652.78|650.38|0
1654009800000|2022-05-31 15:10:00|663.71|661.31|668.68|666.28|668.89|666.49|661.85|659.45|0
1654010100000|2022-05-31 15:15:00|669.31|666.91|669.1|666.7|669.72|667.32|666.4|664|0
1654010400000|2022-05-31 15:20:00|669.93|667.53|667.85|665.45|669.93|667.53|664.54|662.14|0
1654010700000|2022-05-31 15:25:00|667.44|665.04|667.85|665.45|669.51|667.11|663.92|661.52|0
1654011000000|2022-05-31 15:30:00|668.12|665.72|667.91|665.51|670.82|668.42|665.21|662.81|0
1654011300000|2022-05-31 15:35:00|668.53|666.13|659.62|657.22|669.16|666.76|659.62|657.22|0
1654011600000|2022-05-31 15:40:00|659.41|657.01|658.38|655.98|662.51|660.11|656.52|654.12|0
1654011900000|2022-05-31 15:45:00|657.96|655.56|653.02|650.62|658.17|655.77|652.4|650|0
1654012200000|2022-05-31 15:50:00|653.43|651.03|646.24|643.84|653.43|651.03|645.22|642.82|0
1654012500000|2022-05-31 15:55:00|646.04|643.64|643.37|640.97|646.24|643.84|640.92|638.52|0
1654012800000|2022-05-31 16:00:00|642.97|640.57|634.13|631.73|643.17|640.77|634.13|631.73|0
1654013100000|2022-05-31 16:05:00|634.24|631.84|639.24|636.84|639.24|636.84|634.24|631.84|0
1654013400000|2022-05-31 16:10:00|639.44|637.04|643.95|641.55|643.95|641.55|637.6|635.2|0
1654013700000|2022-05-31 16:15:00|644.16|641.76|645.39|642.99|649.3|646.9|642.93|640.53|0
1654014000000|2022-05-31 16:20:00|645.19|642.79|648.48|646.08|650.75|648.35|645.19|642.79|0
1654014300000|2022-05-31 16:25:00|648.68|646.28|644.16|641.76|648.68|646.28|644.16|641.76|0
1654014600000|2022-05-31 16:30:00|643.74|641.34|642.72|640.32|645.8|643.4|642.72|640.32|0
1654014900000|2022-05-31 16:35:00|642.31|639.91|636.88|634.48|642.72|640.32|636.37|633.97|0
1654015200000|2022-05-31 16:40:00|636.57|634.17|636.16|633.76|637.59|635.19|633.1|630.7|0
1654015500000|2022-05-31 16:45:00|635.96|633.56|636.57|634.17|638.62|636.22|633.92|631.52|0
1654015800000|2022-05-31 16:50:00|636.77|634.37|634.12|631.72|637.18|634.78|633.3|630.9|0
1654016100000|2022-05-31 16:55:00|633.92|631.52|636.98|634.58|637.59|635.19|632.39|629.99|0
1654016400000|2022-05-31 17:00:00|637.59|635.19|642.3|639.9|644.56|642.16|635.55|633.15|0
1654016700000|2022-05-31 17:05:00|641.68|639.28|634.52|632.12|641.89|639.49|633.3|630.9|0
1654017000000|2022-05-31 17:10:00|634.73|632.33|639.22|636.82|639.84|637.44|634.73|632.33|0
1654017300000|2022-05-31 17:15:00|639.02|636.62|645.58|643.18|647.33|644.93|639.02|636.62|0
1654017600000|2022-05-31 17:20:00|644.96|642.56|647.02|644.62|648.05|645.65|644.55|642.15|0
1654017900000|2022-05-31 17:25:00|647.43|645.03|646.61|644.21|649.49|647.09|643.94|641.54|0
1654018200000|2022-05-31 17:30:00|647.02|644.62|638.81|636.41|647.64|645.24|638.81|636.41|0
1654018500000|2022-05-31 17:35:00|639.01|636.61|640.96|638.56|642.91|640.51|636.76|634.36|0
1654018800000|2022-05-31 17:40:00|640.65|638.25|636.76|634.36|641.88|639.48|636.76|634.36|0
1654019100000|2022-05-31 17:45:00|636.96|634.56|638.6|636.2|640.44|638.04|635.53|633.13|0
1654019400000|2022-05-31 17:50:00|638.39|635.99|633.08|630.68|639.21|636.81|630.64|628.24|0
1654019700000|2022-05-31 17:55:00|632.68|630.28|627.79|625.39|633.29|630.89|627.59|625.19|0
1654020000000|2022-05-31 18:00:00|628.81|626.41|630.64|628.24|631.45|629.05|626.57|624.17|0
1654020300000|2022-05-31 18:05:00|631.86|629.46|630.43|628.03|634.51|632.11|630.03|627.63|0
1654020600000|2022-05-31 18:10:00|630.84|628.44|630.43|628.03|632.67|630.27|629.01|626.61|0
1654020900000|2022-05-31 18:15:00|630.84|628.44|628.8|626.4|631.86|629.46|628.6|626.2|0
1654021200000|2022-05-31 18:20:00|628.19|625.79|633.28|630.88|636.34|633.94|627.58|625.18|0
1654021500000|2022-05-31 18:25:00|633.48|631.08|634.91|632.51|638.18|635.78|633.08|630.68|0
1654021800000|2022-05-31 18:30:00|635.11|632.71|637.16|634.76|637.77|635.37|633.28|630.88|0
1654022100000|2022-05-31 18:35:00|636.95|634.55|635.93|633.53|638.38|635.98|633.89|631.49|0
1654022400000|2022-05-31 18:40:00|635.52|633.12|644.12|641.72|644.74|642.34|635.52|633.12|0
1654022700000|2022-05-31 18:45:00|644.94|642.54|651.12|648.72|654.22|651.82|644.94|642.54|0
1654023000000|2022-05-31 18:50:00|651.53|649.13|657.53|655.13|657.53|655.13|649.06|646.66|0
1654023300000|2022-05-31 18:55:00|657.33|654.93|654.22|651.82|661.27|658.87|652.56|650.16|0
1654023600000|2022-05-31 19:00:00|654.42|652.02|656.91|654.51|662.72|660.32|654.01|651.61|0
1654023900000|2022-05-31 19:05:00|657.12|654.72|650.5|648.1|660.64|658.24|650.08|647.68|0
1654024200000|2022-05-31 19:10:00|651.32|648.92|650.5|648.1|655.87|653.47|650.5|648.1|0
1654024500000|2022-05-31 19:15:00|649.26|646.86|650.29|647.89|650.7|648.3|642.47|640.07|0
1654024800000|2022-05-31 19:20:00|650.19|647.79|644.52|642.12|650.7|648.3|642.67|640.27|0
1654025100000|2022-05-31 19:25:00|644.32|641.92|643.39|640.99|646.99|644.59|642.47|640.07|0
1654025400000|2022-05-31 19:30:00|643.8|641.4|637.23|634.83|643.8|641.4|636.01|633.61|0
1654025700000|2022-05-31 19:35:00|637.64|635.24|639.69|637.29|641.74|639.34|636.82|634.42|0
1654026000000|2022-05-31 19:40:00|639.89|637.49|646.88|644.48|647.09|644.69|637.44|635.04|0
1654026300000|2022-05-31 19:45:00|647.5|645.1|646.88|644.48|649.35|646.95|642.97|640.57|0
1654026600000|2022-05-31 19:50:00|644.41|642.01|649.97|647.57|650.8|648.4|637.64|635.24|0
1654026900000|2022-05-31 19:55:00|650.39|647.99|652.86|650.46|659.08|656.68|650.39|647.99|0
1654027200000|2022-05-31 20:00:00|656.38|653.98|659.7|657.3|659.91|657.51|653.07|650.67|0
1654027500000|2022-05-31 20:05:00|659.81|657.41|659.91|657.51|662.2|659.8|658.87|656.47|0
1654027800000|2022-05-31 20:10:00|659.5|657.1|656.85|654.45|659.7|657.3|652.65|650.25|0
1654028100000|2022-05-31 20:15:00|656.64|653.84|656.64|653.84|658.62|655.82|656.22|653.42|0
1654028400000|2022-05-31 20:20:00|656.85|654.05|655.91|653.11|657.26|654.46|655.91|653.11|0
1654028700000|2022-05-31 20:25:00|655.81|653.01|655.18|652.38|659.13|656.33|655.18|652.38|0
1654029000000|2022-05-31 20:30:00|654.97|652.17|656.22|653.42|657.26|654.46|654.97|652.17|0
1654029300000|2022-05-31 20:35:00|656.43|653.63|655.39|652.59|656.84|654.04|655.39|652.59|0
1654029600000|2022-05-31 20:40:00|655.59|652.79|655.18|652.38|655.8|653|654.35|651.55|0
1654029900000|2022-05-31 20:45:00|654.76|651.96|653.93|651.13|656.22|653.42|653.93|651.13|0
1654030200000|2022-05-31 20:50:00|654.14|651.34|653.93|651.13|654.25|651.45|652.89|650.09|0
1654030500000|2022-05-31 20:55:00|654.14|651.34|654.24|651.44|655.17|652.37|653.72|650.92|0
1654030800000|2022-05-31 21:00:00|654.64|651.84|654.67|651.87|655.01|652.21|654.64|651.84|0
1654031100000|2022-05-31 21:05:00|654.64|651.84|655.19|652.39|655.19|652.39|654.58|651.78|0
1654031400000|2022-05-31 21:10:00|655.1|652.3|654.13|651.33|655.1|652.3|654.01|651.21|0
1654031700000|2022-05-31 21:15:00|654.01|651.21|654.07|651.27|654.4|651.6|653.71|650.91|0
1654032000000|2022-05-31 21:20:00|654.13|651.33|654.21|651.41|654.3|651.5|654.13|651.33|0
1654032300000|2022-05-31 21:25:00|654.13|651.33|653.71|650.91|654.27|651.47|653.64|650.84|0
1654032600000|2022-05-31 21:30:00|653.7|650.9|653.12|650.32|653.7|650.9|653.1|650.3|0
1654032900000|2022-05-31 21:35:00|653.07|650.27|652.82|650.02|653.12|650.32|652.79|649.99|0
1654033200000|2022-05-31 21:40:00|653.12|650.32|653.46|650.66|653.46|650.66|653.12|650.32|0
1654033500000|2022-05-31 21:45:00|653.43|650.63|653.46|650.66|653.61|650.81|653.34|650.54|0
1654033800000|2022-05-31 21:50:00|653.52|650.72|653.46|650.66|653.72|650.92|653.43|650.63|0
1654034100000|2022-05-31 21:55:00|653.43|650.63|653.09|650.29|653.61|650.81|652.91|650.11|0
1654034400000|2022-05-31 22:00:00|650.91|648.11|650.6|647.8|651.63|648.83|649.88|647.08|0
1654034700000|2022-05-31 22:05:00|650.39|647.59|650.18|647.38|650.8|648|649.46|646.66|0
1654035000000|2022-05-31 22:10:00|650.29|647.49|651.53|648.73|652.04|649.24|650.29|647.49|0
1654035300000|2022-05-31 22:15:00|651.32|648.52|652.46|649.66|652.46|649.66|649.97|647.17|0
1654035600000|2022-05-31 22:20:00|652.25|649.45|652.04|649.24|652.66|649.86|651.83|649.03|0
1654035900000|2022-05-31 22:25:00|651.83|649.03|651.21|648.41|653.6|650.8|651.21|648.41|0
1654036200000|2022-05-31 22:30:00|651|648.2|650.38|647.58|651|648.2|649.76|646.96|0
1654036500000|2022-05-31 22:35:00|650.59|647.79|647.69|644.89|650.59|647.79|647.69|644.89|0
1654036800000|2022-05-31 22:40:00|647.59|644.79|649.34|646.54|649.55|646.75|647.28|644.48|0
1654037100000|2022-05-31 22:45:00|649.25|646.45|646.45|643.65|649.34|646.54|646.04|643.24|0
1654037400000|2022-05-31 22:50:00|646.24|643.44|647.48|644.68|647.9|645.1|646.04|643.24|0
1654037700000|2022-05-31 22:55:00|647.28|644.48|645.62|642.82|647.28|644.48|645.11|642.31|0
1654038000000|2022-05-31 23:00:00|645|642.2|646.03|643.23|646.86|644.06|644.8|642|0
1654038300000|2022-05-31 23:05:00|646.14|643.34|647.48|644.68|648.1|645.3|645.83|643.03|0
1654038600000|2022-05-31 23:10:00|647.68|644.88|647.06|644.26|648.1|645.3|646.44|643.64|0
1654038900000|2022-05-31 23:15:00|646.96|644.16|647.48|644.68|648.1|645.3|646.55|643.75|0
1654039200000|2022-05-31 23:20:00|647.58|644.78|646.65|643.85|648.1|645.3|646.65|643.85|0
1654039500000|2022-05-31 23:25:00|646.85|644.05|645.2|642.4|646.85|644.05|645.2|642.4|0
1654039800000|2022-05-31 23:30:00|645|642.2|645.2|642.4|645.61|642.81|644.69|641.89|0
1654040100000|2022-05-31 23:35:00|645.31|642.51|647.68|644.88|647.68|644.88|645.31|642.51|0
1654040400000|2022-05-31 23:40:00|647.37|644.57|643.96|641.16|647.37|644.57|643.96|641.16|0
1654040700000|2022-05-31 23:45:00|643.76|640.96|642.31|639.51|643.96|641.16|642.11|639.31|0
1654041000000|2022-05-31 23:50:00|642.11|639.31|641.49|638.69|642.31|639.51|641.28|638.48|0
1654041300000|2022-05-31 23:55:00|641.28|638.48|641.28|638.48|642.52|639.72|640.66|637.86|0
1654041600000|2022-06-01 00:00:00|641.08|638.28|639.22|636.42|641.28|638.48|638.4|635.6|0
1654041900000|2022-06-01 00:05:00|639.02|636.22|638.61|635.81|639.22|636.42|637.79|634.99|0
1654042200000|2022-06-01 00:10:00|638.51|635.71|638.4|635.6|639.63|636.83|638.3|635.5|0
1654042500000|2022-06-01 00:15:00|638.51|635.71|639.94|637.14|640.25|637.45|637.99|635.19|0
1654042800000|2022-06-01 00:20:00|640.25|637.45|639.01|636.21|640.35|637.55|638.4|635.6|0
1654043100000|2022-06-01 00:25:00|639.22|636.42|639.01|636.21|639.22|636.42|637.99|635.19|0
1654043400000|2022-06-01 00:30:00|639.42|636.62|638.39|635.59|639.83|637.03|638.19|635.39|0
1654043700000|2022-06-01 00:35:00|638.6|635.8|639.83|637.03|640.86|638.06|638.6|635.8|0
1654044000000|2022-06-01 00:40:00|639.63|636.83|639.01|636.21|639.83|637.03|638.6|635.8|0
1654044300000|2022-06-01 00:45:00|638.8|636|638.8|636|639.62|636.82|638.6|635.8|0
1654044600000|2022-06-01 00:50:00|638.6|635.8|638.8|636|639.21|636.41|638.39|635.59|0
1654044900000|2022-06-01 00:55:00|638.59|635.79|639.83|637.03|640.03|637.23|638.59|635.79|0
1654045200000|2022-06-01 01:00:00|640.24|637.44|638.59|635.79|640.85|638.05|638.59|635.79|0
1654045500000|2022-06-01 01:05:00|638.7|635.9|637.98|635.18|639.21|636.41|637.98|635.18|0
1654045800000|2022-06-01 01:10:00|637.77|634.97|635.72|632.92|637.77|634.97|635.1|632.3|0
1654046100000|2022-06-01 01:15:00|635.31|632.51|634.9|632.1|635.92|633.12|634.28|631.48|0
1654046400000|2022-06-01 01:20:00|634.69|631.89|635.92|633.12|635.92|633.12|634.49|631.69|0
1654046700000|2022-06-01 01:25:00|635.72|632.92|635.92|633.12|636.33|633.53|635.51|632.71|0
1654047000000|2022-06-01 01:30:00|636.12|633.32|637.56|634.76|637.56|634.76|635.71|632.91|0
1654047300000|2022-06-01 01:35:00|637.76|634.96|635.92|633.12|639.2|636.4|635.51|632.71|0
1654047600000|2022-06-01 01:40:00|636.12|633.32|637.05|634.25|637.76|634.96|635.92|633.12|0
1654047900000|2022-06-01 01:45:00|636.94|634.14|636.73|633.93|637.35|634.55|635.3|632.5|0
1654048200000|2022-06-01 01:50:00|636.94|634.14|636.53|633.73|636.94|634.14|635.5|632.7|0
1654048500000|2022-06-01 01:55:00|636.43|633.63|636.94|634.14|637.14|634.34|635.91|633.11|0
1654048800000|2022-06-01 02:00:00|637.04|634.24|637.55|634.75|638.37|635.57|637.04|634.24|0
1654049100000|2022-06-01 02:05:00|637.76|634.96|638.58|635.78|639.6|636.8|637.14|634.34|0
1654049400000|2022-06-01 02:10:00|638.78|635.98|637.75|634.95|638.78|635.98|637.55|634.75|0
1654049700000|2022-06-01 02:15:00|637.65|634.85|637.55|634.75|637.96|635.16|637.04|634.24|0
1654050000000|2022-06-01 02:20:00|637.34|634.54|637.86|635.06|638.57|635.77|636.22|633.42|0
1654050300000|2022-06-01 02:25:00|637.96|635.16|638.78|635.98|638.98|636.18|637.65|634.85|0
1654050600000|2022-06-01 02:30:00|638.98|636.18|638.57|635.77|639.29|636.49|638.16|635.36|0
1654050900000|2022-06-01 02:35:00|638.77|635.97|637.95|635.15|639.19|636.39|637.75|634.95|0
1654051200000|2022-06-01 02:40:00|638.16|635.36|638.36|635.56|638.77|635.97|637.95|635.15|0
1654051500000|2022-06-01 02:45:00|638.26|635.46|639.18|636.38|639.39|636.59|638.16|635.36|0
1654051800000|2022-06-01 02:50:00|639.39|636.59|641.96|639.16|642.47|639.67|638.88|636.08|0
1654052100000|2022-06-01 02:55:00|642.06|639.26|642.88|640.08|643.3|640.5|641.44|638.64|0
1654052400000|2022-06-01 03:00:00|643.09|640.29|643.91|641.11|645.15|642.35|642.99|640.19|0
1654052700000|2022-06-01 03:05:00|643.81|641.01|645.35|642.55|645.56|642.76|643.7|640.9|0
1654053000000|2022-06-01 03:10:00|645.15|642.35|645.15|642.35|645.77|642.97|643.91|641.11|0
1654053300000|2022-06-01 03:15:00|645.35|642.55|644.11|641.31|645.35|642.55|644.11|641.31|0
1654053600000|2022-06-01 03:20:00|644.32|641.52|644.11|641.31|644.73|641.93|642.67|639.87|0
1654053900000|2022-06-01 03:25:00|643.91|641.11|643.7|640.9|644.11|641.31|642.88|640.08|0
1654054200000|2022-06-01 03:30:00|643.91|641.11|644.11|641.31|644.32|641.52|643.49|640.69|0
1654054500000|2022-06-01 03:35:00|644.22|641.42|644.32|641.52|645.14|642.34|644.11|641.31|0
1654054800000|2022-06-01 03:40:00|644.11|641.31|644.31|641.51|644.73|641.93|643.7|640.9|0
1654055100000|2022-06-01 03:45:00|644.21|641.41|642.05|639.25|644.21|641.41|642.05|639.25|0
1654055400000|2022-06-01 03:50:00|642.15|639.35|642.87|640.07|643.08|640.28|642.05|639.25|0
1654055700000|2022-06-01 03:55:00|642.66|639.86|642.87|640.07|643.07|640.27|642.66|639.86|0
1654056000000|2022-06-01 04:00:00|642.66|639.86|641.84|639.04|642.87|640.07|641.63|638.83|0
1654056300000|2022-06-01 04:05:00|641.63|638.83|647.61|644.81|647.82|645.02|641.22|638.42|0
1654056600000|2022-06-01 04:10:00|647.2|644.4|647.92|645.12|649.06|646.26|647.2|644.4|0
1654056900000|2022-06-01 04:15:00|647.82|645.02|647.81|645.01|648.85|646.05|647.81|645.01|0
1654057200000|2022-06-01 04:20:00|647.92|645.12|646.78|643.98|648.02|645.22|646.57|643.77|0
1654057500000|2022-06-01 04:25:00|646.99|644.19|645.75|642.95|647.4|644.6|645.54|642.74|0
1654057800000|2022-06-01 04:30:00|645.54|642.74|646.36|643.56|646.36|643.56|645.54|642.74|0
1654058100000|2022-06-01 04:35:00|646.27|643.47|644.3|641.5|646.78|643.98|644.3|641.5|0
1654058400000|2022-06-01 04:40:00|644.51|641.71|644.71|641.91|645.54|642.74|644.3|641.5|0
1654058700000|2022-06-01 04:45:00|644.92|642.12|645.23|642.43|645.74|642.94|644.09|641.29|0
1654059000000|2022-06-01 04:50:00|645.12|642.32|645.53|642.73|646.36|643.56|645.12|642.32|0
1654059300000|2022-06-01 04:55:00|645.12|642.32|642.23|639.43|645.12|642.32|642.03|639.23|0
1654059600000|2022-06-01 05:00:00|641.82|639.02|641.62|638.82|643.06|640.26|641|638.2|0
1654059900000|2022-06-01 05:05:00|641.41|638.61|640.79|637.99|641.41|638.61|638.94|636.14|0
1654060200000|2022-06-01 05:10:00|641|638.2|642.64|639.84|642.85|640.05|640.59|637.79|0
1654060500000|2022-06-01 05:15:00|642.54|639.74|644.5|641.7|644.91|642.11|641.82|639.02|0
1654060800000|2022-06-01 05:20:00|644.4|641.6|646.56|643.76|646.97|644.17|644.29|641.49|0
1654061100000|2022-06-01 05:25:00|646.35|643.55|646.76|643.96|647.18|644.38|645.73|642.93|0
1654061400000|2022-06-01 05:30:00|647.08|644.28|653.39|650.59|653.39|650.59|647.08|644.28|0
1654061700000|2022-06-01 05:35:00|653.29|650.49|651.93|649.13|653.29|650.49|651.21|648.41|0
1654062000000|2022-06-01 05:40:00|651.73|648.93|651.73|648.93|652.04|649.24|650.48|647.68|0
1654062300000|2022-06-01 05:45:00|651.93|649.13|655.46|652.66|655.46|652.66|651.1|648.3|0
1654062600000|2022-06-01 05:50:00|655.67|652.87|655.46|652.66|655.67|652.87|652.97|650.17|0
1654062900000|2022-06-01 05:55:00|655.04|652.24|653.07|650.27|655.87|653.07|652.97|650.17|0
1654063200000|2022-06-01 06:00:00|652.76|649.96|651.72|648.92|655.04|652.24|651.51|648.71|0
1654063500000|2022-06-01 06:05:00|651.51|648.71|647.99|645.19|651.72|648.92|647.99|645.19|0
1654063800000|2022-06-01 06:10:00|647.79|644.99|647.79|644.99|648.41|645.61|645.51|642.71|0
1654064100000|2022-06-01 06:15:00|647.99|645.19|649.85|647.05|649.85|647.05|646.75|643.95|0
1654064400000|2022-06-01 06:20:00|649.75|646.95|646.44|643.64|650.27|647.47|646.34|643.54|0
1654064700000|2022-06-01 06:25:00|646.65|643.85|648.92|646.12|649.23|646.43|646.54|643.74|0
1654065000000|2022-06-01 06:30:00|648.82|646.02|649.23|646.43|649.23|646.43|647.78|644.98|0
1654065300000|2022-06-01 06:35:00|649.44|646.64|649.02|646.22|651.51|648.71|648.09|645.29|0
1654065600000|2022-06-01 06:40:00|648.81|646.01|646.75|643.95|649.02|646.22|645.71|642.91|0
1654065900000|2022-06-01 06:45:00|646.85|644.05|644.27|641.47|647.57|644.77|644.27|641.47|0
1654066200000|2022-06-01 06:50:00|644.47|641.67|645.71|642.91|646.54|643.74|644.47|641.67|0
1654066500000|2022-06-01 06:55:00|645.61|642.81|644.88|642.08|646.02|643.22|644.47|641.67|0
1654066800000|2022-06-01 07:00:00|644.68|641.88|644.58|641.78|647.57|644.77|641.9|639.1|0
1654067100000|2022-06-01 07:05:00|644.27|641.87|644.86|642.46|646.65|644.25|641.87|639.47|0
1654067400000|2022-06-01 07:10:00|644.96|642.56|643.51|641.11|645.58|643.18|641.25|638.85|0
1654067700000|2022-06-01 07:15:00|643.31|640.91|643.1|640.7|644.54|642.14|641.87|639.47|0
1654068000000|2022-06-01 07:20:00|643.31|640.91|645.16|642.76|647.02|644.62|642.69|640.29|0
1654068300000|2022-06-01 07:25:00|645.37|642.97|644.33|641.93|646.5|644.1|642.89|640.49|0
1654068600000|2022-06-01 07:30:00|644.54|642.14|641.35|638.95|646.71|644.31|641.25|638.85|0
1654068900000|2022-06-01 07:35:00|641.45|639.05|642.68|640.28|642.69|640.29|640.22|637.82|0
1654069200000|2022-06-01 07:40:00|643.71|641.31|647.72|645.32|650.73|648.33|643.1|640.7|0
1654069500000|2022-06-01 07:45:00|647.51|645.11|646.48|644.08|648.96|646.56|645.76|643.36|0
1654069800000|2022-06-01 07:50:00|646.27|643.87|647.51|645.11|648.34|645.94|644.82|642.42|0
1654070100000|2022-06-01 07:55:00|647.72|645.32|646.58|644.18|647.72|645.32|644.2|641.8|0
1654070400000|2022-06-01 08:00:00|646.68|644.28|647.3|644.9|648.34|645.94|645.44|643.04|0
1654070700000|2022-06-01 08:05:00|647.2|644.8|652.49|650.09|656.02|653.62|646.68|644.28|0
1654071000000|2022-06-01 08:10:00|652.7|650.3|657.8|655.4|658.01|655.61|652.7|650.3|0
1654071300000|2022-06-01 08:15:00|657.9|655.5|656.86|654.46|657.9|655.5|655.4|653|0
1654071600000|2022-06-01 08:20:00|656.65|654.25|654.77|652.37|658.52|656.12|654.77|652.37|0
1654071900000|2022-06-01 08:25:00|654.56|652.16|653.73|651.33|655.6|653.2|653.31|650.91|0
1654072200000|2022-06-01 08:30:00|653.52|651.12|652.69|650.29|653.52|651.12|650.82|648.42|0
1654072500000|2022-06-01 08:35:00|652.48|650.08|654.04|651.64|654.98|652.58|651.34|648.94|0
1654072800000|2022-06-01 08:40:00|653.52|651.12|653.73|651.33|655.81|653.41|652.48|650.08|0
1654073100000|2022-06-01 08:45:00|653.1|650.7|649.68|647.28|653.52|651.12|649.47|647.07|0
1654073400000|2022-06-01 08:50:00|649.57|647.17|650.61|648.21|650.92|648.52|649.57|647.17|0
1654073700000|2022-06-01 08:55:00|650.4|648|652.79|650.39|652.79|650.39|650.4|648|0
1654074000000|2022-06-01 09:00:00|652.06|649.66|651.75|649.35|652.68|650.28|649.78|647.38|0
1654074300000|2022-06-01 09:05:00|651.34|648.94|649.57|647.17|651.54|649.14|648.12|645.72|0
1654074600000|2022-06-01 09:10:00|649.36|646.96|649.98|647.58|650.6|648.2|649.36|646.96|0
1654074900000|2022-06-01 09:15:00|649.77|647.37|649.77|647.37|650.09|647.69|648.73|646.33|0
1654075200000|2022-06-01 09:20:00|649.67|647.27|647.7|645.3|650.5|648.1|646.45|644.05|0
1654075500000|2022-06-01 09:25:00|647.8|645.4|647.28|644.88|648.01|645.61|646.45|644.05|0
1654075800000|2022-06-01 09:30:00|647.07|644.67|645.83|643.43|647.28|644.88|645.83|643.43|0
1654076100000|2022-06-01 09:35:00|645.73|643.33|647.49|645.09|647.49|645.09|645.42|643.02|0
1654076400000|2022-06-01 09:40:00|647.59|645.19|647.59|645.19|648.52|646.12|647.48|645.08|0
1654076700000|2022-06-01 09:45:00|647.48|645.08|649.35|646.95|649.56|647.16|647.48|645.08|0
1654077000000|2022-06-01 09:50:00|649.46|647.06|648.73|646.33|650.59|648.19|648.52|646.12|0
1654077300000|2022-06-01 09:55:00|648.93|646.53|650.59|648.19|650.8|648.4|648.73|646.33|0
1654077600000|2022-06-01 10:00:00|650.8|648.4|650.59|648.19|651.21|648.81|649.55|647.15|0
1654077900000|2022-06-01 10:05:00|650.38|647.98|652.46|650.06|653.4|651|649.76|647.36|0
1654078200000|2022-06-01 10:10:00|652.25|649.85|652.87|650.47|653.91|651.51|652.04|649.64|0
1654078500000|2022-06-01 10:15:00|653.29|650.89|651.94|649.54|653.7|651.3|651.21|648.81|0
1654078800000|2022-06-01 10:20:00|651.83|649.43|653.49|651.09|654.95|652.55|651.62|649.22|0
1654079100000|2022-06-01 10:25:00|653.29|650.89|654.12|651.72|655.37|652.97|653.29|650.89|0
1654079400000|2022-06-01 10:30:00|654.33|651.93|652.87|650.47|654.33|651.93|651.21|648.81|0
1654079700000|2022-06-01 10:35:00|652.98|650.58|655.57|653.17|655.78|653.38|651.83|649.43|0
1654080000000|2022-06-01 10:40:00|655.36|652.96|652.03|649.63|655.36|652.96|651.83|649.43|0
1654080300000|2022-06-01 10:45:00|651.83|649.43|654.32|651.92|654.32|651.92|651.83|649.43|0
1654080600000|2022-06-01 10:50:00|654.11|651.71|656.3|653.9|656.4|654|654.01|651.61|0
1654080900000|2022-06-01 10:55:00|656.19|653.79|654.94|652.54|657.86|655.46|653.69|651.29|0
1654081200000|2022-06-01 11:00:00|655.05|652.65|652.03|649.63|655.05|652.65|651.82|649.42|0
1654081500000|2022-06-01 11:05:00|651.82|649.42|648.71|646.31|652.35|649.95|646.84|644.44|0
1654081800000|2022-06-01 11:10:00|648.91|646.51|648.71|646.31|650.27|647.87|647.78|645.38|0
1654082100000|2022-06-01 11:15:00|648.5|646.1|650.36|647.96|650.47|648.07|648.5|646.1|0
1654082400000|2022-06-01 11:20:00|650.47|648.07|650.36|647.96|651.82|649.42|649.74|647.34|0
1654082700000|2022-06-01 11:25:00|650.26|647.86|649.32|646.92|650.57|648.17|649.32|646.92|0
1654083000000|2022-06-01 11:30:00|649.43|647.03|648.7|646.3|651.61|649.21|646.22|643.82|0
1654083300000|2022-06-01 11:35:00|648.81|646.41|647.66|645.26|648.81|646.41|645.59|643.19|0
1654083600000|2022-06-01 11:40:00|647.77|645.37|650.05|647.65|650.26|647.86|647.46|645.06|0
1654083900000|2022-06-01 11:45:00|649.94|647.54|647.45|645.05|650.57|648.17|644.76|642.36|0
1654084200000|2022-06-01 11:50:00|647.25|644.85|648.39|645.99|649.63|647.23|647.04|644.64|0
1654084500000|2022-06-01 11:55:00|648.49|646.09|643.31|640.91|648.49|646.09|643.31|640.91|0
1654084800000|2022-06-01 12:00:00|643.11|640.71|642.49|640.09|644.55|642.15|640.84|638.44|0
1654085100000|2022-06-01 12:05:00|642.69|640.29|643.31|640.91|643.63|641.23|640.74|638.34|0
1654085400000|2022-06-01 12:10:00|643.52|641.12|642.9|640.5|643.52|641.12|641.66|639.26|0
1654085700000|2022-06-01 12:15:00|642.69|640.29|644.76|642.36|644.76|642.36|641.86|639.46|0
1654086000000|2022-06-01 12:20:00|644.14|641.74|640.01|637.61|644.96|642.56|639.8|637.4|0
1654086300000|2022-06-01 12:25:00|640.21|637.81|638.56|636.16|640.83|638.43|636.92|634.52|0
1654086600000|2022-06-01 12:30:00|638.36|635.96|637.74|635.34|640.62|638.22|637.74|635.34|0
1654086900000|2022-06-01 12:35:00|637.53|635.13|637.94|635.54|638.97|636.57|637.33|634.93|0
1654087200000|2022-06-01 12:40:00|638.05|635.65|636.4|634|639.59|637.19|636.09|633.69|0
1654087500000|2022-06-01 12:45:00|636.3|633.9|638.76|636.36|639.59|637.19|636.3|633.9|0
1654087800000|2022-06-01 12:50:00|638.97|636.57|637.94|635.54|639.38|636.98|637.32|634.92|0
1654088100000|2022-06-01 12:55:00|637.84|635.44|640.62|638.22|640.62|638.22|636.91|634.51|0
1654088400000|2022-06-01 13:00:00|639.9|637.5|641.03|638.63|642.68|640.28|638.56|636.16|0
1654088700000|2022-06-01 13:05:00|641.23|638.83|637.52|635.12|641.65|639.25|637.52|635.12|0
1654089000000|2022-06-01 13:10:00|637.73|635.33|637.11|634.71|638.35|635.95|634.85|632.45|0
1654089300000|2022-06-01 13:15:00|637.01|634.61|634.44|632.04|638.76|636.36|634.23|631.83|0
1654089600000|2022-06-01 13:20:00|635.05|632.65|635.26|632.86|637.73|635.33|634.75|632.35|0
1654089900000|2022-06-01 13:25:00|634.64|632.24|634.85|632.45|636.08|633.68|634.64|632.24|0
1654090200000|2022-06-01 13:30:00|635.26|632.86|632|629.6|635.26|632.86|626.86|624.46|0
1654090500000|2022-06-01 13:35:00|630.97|628.57|639.19|636.79|639.39|636.99|626.47|624.07|0
1654090800000|2022-06-01 13:40:00|638.98|636.58|639.02|636.62|641.7|639.3|636.15|633.75|0
1654091100000|2022-06-01 13:45:00|637.79|635.39|642.93|640.53|645.72|643.32|636.15|633.75|0
1654091400000|2022-06-01 13:50:00|642.31|639.91|636.14|633.74|644.17|641.77|635.43|633.03|0
1654091700000|2022-06-01 13:55:00|635.12|632.72|638.51|636.11|640.87|638.47|634.09|631.69|0
1654092000000|2022-06-01 14:00:00|637.28|634.88|644.37|641.97|649.54|647.14|635.94|633.54|0
1654092300000|2022-06-01 14:05:00|645.61|643.21|657.01|654.61|659.93|657.53|644.78|642.38|0
1654092600000|2022-06-01 14:10:00|656.8|654.4|661.09|658.69|662.95|660.55|654.1|651.7|0
1654092900000|2022-06-01 14:15:00|661.92|659.52|671.36|668.96|671.78|669.38|661.92|659.52|0
1654093200000|2022-06-01 14:20:00|671.78|669.38|671.73|669.33|671.84|669.44|668.58|666.18|0
1654093500000|2022-06-01 14:25:00|671.94|669.54|675.73|673.33|676.16|673.76|668.79|666.39|0
1654093800000|2022-06-01 14:30:00|675.95|673.55|680.59|678.19|681.23|678.83|670.68|668.28|0
1654094100000|2022-06-01 14:35:00|681.44|679.04|679.86|677.46|685.89|683.49|679.11|676.71|0
1654094400000|2022-06-01 14:40:00|680.17|677.77|677.21|674.81|681.01|678.61|675.31|672.91|0
1654094700000|2022-06-01 14:45:00|677.84|675.44|681.65|679.25|681.65|679.25|676.15|673.75|0
1654095000000|2022-06-01 14:50:00|681.86|679.46|672.15|669.75|682.49|680.09|671.42|669.02|0
1654095300000|2022-06-01 14:55:00|672.36|669.96|671.94|669.54|674.46|672.06|670.04|667.64|0
1654095600000|2022-06-01 15:00:00|672.78|670.38|678.47|676.07|681.64|679.24|672.36|669.96|0
1654095900000|2022-06-01 15:05:00|678.89|676.49|682.7|680.3|682.7|680.3|675.94|673.54|0
1654096200000|2022-06-01 15:10:00|682.49|680.09|680.37|677.97|682.7|680.3|676.15|673.75|0
1654096500000|2022-06-01 15:15:00|680.48|678.08|683.76|681.36|687.58|685.18|679.21|676.81|0
1654096800000|2022-06-01 15:20:00|684.82|682.42|690.34|687.94|692.26|689.86|684.82|682.42|0
1654097100000|2022-06-01 15:25:00|690.55|688.15|688.39|685.99|695.2|692.8|688.39|685.99|0
1654097400000|2022-06-01 15:30:00|689.03|686.63|690.51|688.11|692.21|689.81|686.05|683.65|0
1654097700000|2022-06-01 15:35:00|689.87|687.47|691.15|688.75|694.77|692.37|689.02|686.62|0
1654098000000|2022-06-01 15:40:00|692.32|689.92|698.18|695.78|698.18|695.78|692.21|689.81|0
1654098300000|2022-06-01 15:45:00|698.61|696.21|699.8|697.4|699.8|697.4|693.91|691.51|0
1654098600000|2022-06-01 15:50:00|700.01|697.61|696.76|694.36|700.81|698.41|695.69|693.29|0
1654098900000|2022-06-01 15:55:00|696.12|693.72|698.78|696.38|699.31|696.91|693.99|691.59|0
1654099200000|2022-06-01 16:00:00|699.1|696.7|701.02|698.62|702.52|700.12|697.82|695.42|0
1654099500000|2022-06-01 16:05:00|701.45|699.05|698.67|696.27|701.56|699.16|696.33|693.93|0
1654099800000|2022-06-01 16:10:00|699.31|696.91|698.03|695.63|703.58|701.18|698.03|695.63|0
1654100100000|2022-06-01 16:15:00|698.24|695.84|694.2|691.8|698.78|696.38|694.2|691.8|0
1654100400000|2022-06-01 16:20:00|693.98|691.58|693.13|690.73|694.84|692.44|691.86|689.46|0
1654100700000|2022-06-01 16:25:00|693.35|690.95|699.52|697.12|699.52|697.12|692.71|690.31|0
1654101000000|2022-06-01 16:30:00|699.95|697.55|693.56|691.16|699.95|697.55|691.86|689.46|0
1654101300000|2022-06-01 16:35:00|693.34|690.94|694.83|692.43|697.39|694.99|692.07|689.67|0
1654101600000|2022-06-01 16:40:00|695.26|692.86|698.45|696.05|698.66|696.26|692.49|690.09|0
1654101900000|2022-06-01 16:45:00|698.66|696.26|701.44|699.04|703.15|700.75|697.81|695.41|0
1654102200000|2022-06-01 16:50:00|701.22|698.82|697.17|694.77|704.43|702.03|697.17|694.77|0
1654102500000|2022-06-01 16:55:00|697.38|694.98|695.79|693.39|699.09|696.69|694.19|691.79|0
1654102800000|2022-06-01 17:00:00|696.1|693.7|696.1|693.7|697.17|694.77|692.27|689.87|0
1654103100000|2022-06-01 17:05:00|696.43|694.03|687.39|684.99|696.43|694.03|687.39|684.99|0
1654103400000|2022-06-01 17:10:00|687.18|684.78|690.9|688.5|691.21|688.81|685.28|682.88|0
1654103700000|2022-06-01 17:15:00|690.79|688.39|685.91|683.51|690.79|688.39|684.85|682.45|0
1654104000000|2022-06-01 17:20:00|686.12|683.72|687.18|684.78|688.45|686.05|682.31|679.91|0
1654104300000|2022-06-01 17:25:00|686.75|684.35|685.48|683.08|686.75|684.35|682.31|679.91|0
1654104600000|2022-06-01 17:30:00|685.69|683.29|681.3|678.9|686.65|684.25|680.88|678.48|0
1654104900000|2022-06-01 17:35:00|681.51|679.11|676.85|674.45|682.15|679.75|675.37|672.97|0
1654105200000|2022-06-01 17:40:00|677.06|674.66|676.01|673.61|678.55|676.15|674.95|672.55|0
1654105500000|2022-06-01 17:45:00|675.58|673.18|677.06|674.66|678.54|676.14|673.89|671.49|0
1654105800000|2022-06-01 17:50:00|677.7|675.3|682.14|679.74|682.57|680.17|675.79|673.39|0
1654106100000|2022-06-01 17:55:00|682.78|680.38|678.54|676.14|682.78|680.38|674.31|671.91|0
1654106400000|2022-06-01 18:00:00|678.96|676.56|673.68|671.28|679.5|677.1|673.05|670.65|0
1654106700000|2022-06-01 18:05:00|674.1|671.7|673.89|671.49|677.9|675.5|671.78|669.38|0
1654107000000|2022-06-01 18:10:00|674|671.6|674.84|672.44|678.12|675.72|673.26|670.86|0
1654107300000|2022-06-01 18:15:00|674.73|672.33|676.42|674.02|678.54|676.14|672.41|670.01|0
1654107600000|2022-06-01 18:20:00|675.79|673.39|665.46|663.06|677.9|675.5|665.26|662.86|0
1654107900000|2022-06-01 18:25:00|665.36|662.96|663.37|660.97|666.3|663.9|659.6|657.2|0
1654108200000|2022-06-01 18:30:00|662.74|660.34|661.48|659.08|663.78|661.38|660.64|658.24|0
1654108500000|2022-06-01 18:35:00|661.9|659.5|665.04|662.64|665.04|662.64|659.18|656.78|0
1654108800000|2022-06-01 18:40:00|665.25|662.85|658.76|656.36|665.67|663.27|657.92|655.52|0
1654109100000|2022-06-01 18:45:00|658.13|655.73|661.68|659.28|664.41|662.01|658.13|655.73|0
1654109400000|2022-06-01 18:50:00|662.1|659.7|667.14|664.74|667.56|665.16|661.89|659.49|0
1654109700000|2022-06-01 18:55:00|666.72|664.32|667.46|665.06|669.87|667.47|664.2|661.8|0
1654110000000|2022-06-01 19:00:00|667.14|664.74|669.24|666.84|672.19|669.79|664.83|662.43|0
1654110300000|2022-06-01 19:05:00|669.66|667.26|665.03|662.63|669.66|667.26|663.15|660.75|0
1654110600000|2022-06-01 19:10:00|665.66|663.26|659.9|657.5|666.5|664.1|658.75|656.35|0
1654110900000|2022-06-01 19:15:00|660|657.6|660|657.6|662.73|660.33|656.03|653.63|0
1654111200000|2022-06-01 19:20:00|660.11|657.71|659.79|657.39|661.47|659.07|657.07|654.67|0
1654111500000|2022-06-01 19:25:00|660.32|657.92|661.47|659.07|664.4|662|659.79|657.39|0
1654111800000|2022-06-01 19:30:00|662.51|660.11|663.55|661.15|666.29|663.89|661.23|658.83|0
1654112100000|2022-06-01 19:35:00|664.18|661.78|657.44|655.04|666.29|663.89|657.44|655.04|0
1654112400000|2022-06-01 19:40:00|657.23|654.83|660.17|657.77|660.17|657.77|654.6|652.2|0
1654112700000|2022-06-01 19:45:00|661.01|658.61|659.54|657.14|663.33|660.93|657.64|655.24|0
1654113000000|2022-06-01 19:50:00|656.38|653.98|670.74|668.34|671.16|668.76|656.38|653.98|0
1654113300000|2022-06-01 19:55:00|671.59|669.19|677.96|675.56|678.81|676.41|670.52|668.12|0
1654113600000|2022-06-01 20:00:00|678.17|675.77|677.96|675.56|679.45|677.05|675.41|673.01|0
1654113900000|2022-06-01 20:05:00|677.75|675.35|679.24|676.84|681.8|679.4|677.53|675.13|0
1654114200000|2022-06-01 20:10:00|679.02|676.62|677.74|675.34|680.52|678.12|677.74|675.34|0
1654114500000|2022-06-01 20:15:00|677.73|674.93|680.29|677.49|680.29|677.49|677.73|674.93|0
1654114800000|2022-06-01 20:20:00|680.5|677.7|679.43|676.63|681.35|678.55|679.43|676.63|0
1654115100000|2022-06-01 20:25:00|679.33|676.53|679.01|676.21|679.65|676.85|678.79|675.99|0
1654115400000|2022-06-01 20:30:00|679.22|676.42|679.97|677.17|680.28|677.48|678.15|675.35|0
1654115700000|2022-06-01 20:35:00|680.07|677.27|680.28|677.48|680.5|677.7|679.43|676.63|0
1654116000000|2022-06-01 20:40:00|680.5|677.7|681.56|678.76|681.78|678.98|680.5|677.7|0
1654116300000|2022-06-01 20:45:00|681.35|678.55|679.43|676.63|682.2|679.4|679.22|676.42|0
1654116600000|2022-06-01 20:50:00|679.97|677.17|681.46|678.66|681.46|678.66|678.79|675.99|0
1654116900000|2022-06-01 20:55:00|681.13|678.33|679.96|677.16|682.84|680.04|679.54|676.74|0
1654117200000|2022-06-01 21:00:00|679.98|677.18|680.38|677.58|680.47|677.67|679.27|676.47|0
1654117500000|2022-06-01 21:05:00|680.26|677.46|680.26|677.46|680.35|677.55|680.26|677.46|0
1654117800000|2022-06-01 21:10:00|680.23|677.43|680.53|677.73|680.57|677.77|680.19|677.39|0
1654118100000|2022-06-01 21:15:00|680.13|677.33|679.73|676.93|680.13|677.33|679.67|676.87|0
1654118400000|2022-06-01 21:20:00|679.67|676.87|679.51|676.71|679.75|676.95|679.51|676.71|0
1654118700000|2022-06-01 21:25:00|679.54|676.74|679.61|676.81|679.94|677.14|679.54|676.74|0
1654119000000|2022-06-01 21:30:00|679.63|676.83|679.94|677.14|680.03|677.23|679.57|676.77|0
1654119300000|2022-06-01 21:35:00|680|677.2|679.84|677.04|680|677.2|679.84|677.04|0
1654119600000|2022-06-01 21:40:00|679.78|676.98|679.9|677.1|679.9|677.1|679.57|676.77|0
1654119900000|2022-06-01 21:45:00|679.84|677.04|680.46|677.66|680.52|677.72|679.84|677.04|0
1654120200000|2022-06-01 21:50:00|680.44|677.64|680.44|677.64|680.81|678.01|680.44|677.64|0
1654120500000|2022-06-01 21:55:00|680.37|677.57|680.12|677.32|680.52|677.72|679.84|677.04|0
1654120800000|2022-06-01 22:00:00|679.31|676.51|678.88|676.08|680.48|677.68|678.24|675.44|0
1654121100000|2022-06-01 22:05:00|678.77|675.97|680.37|677.57|680.69|677.89|678.56|675.76|0
1654121400000|2022-06-01 22:10:00|680.26|677.46|680.8|678|682.18|679.38|680.26|677.46|0
1654121700000|2022-06-01 22:15:00|680.69|677.89|678.98|676.18|680.69|677.89|677.92|675.12|0
1654122000000|2022-06-01 22:20:00|678.88|676.08|681.11|678.31|682.18|679.38|678.34|675.54|0
1654122300000|2022-06-01 22:25:00|680.9|678.1|681.97|679.17|682.18|679.38|680.69|677.89|0
1654122600000|2022-06-01 22:30:00|682.18|679.38|682.61|679.81|684|681.2|681.33|678.53|0
1654122900000|2022-06-01 22:35:00|682.18|679.38|683.89|681.09|684.31|681.51|682.18|679.38|0
1654123200000|2022-06-01 22:40:00|684.1|681.3|683.46|680.66|684.31|681.51|681.75|678.95|0
1654123500000|2022-06-01 22:45:00|683.57|680.77|685.06|682.26|685.6|682.8|682.6|679.8|0
1654123800000|2022-06-01 22:50:00|684.95|682.15|684.74|681.94|685.81|683.01|684.42|681.62|0
1654124100000|2022-06-01 22:55:00|684.64|681.84|685.38|682.58|685.59|682.79|684.31|681.51|0
1654124400000|2022-06-01 23:00:00|685.17|682.37|684.52|681.72|686.02|683.22|683.88|681.08|0
1654124700000|2022-06-01 23:05:00|684.63|681.83|685.16|682.36|685.59|682.79|684.31|681.51|0
1654125000000|2022-06-01 23:10:00|685.38|682.58|684.2|681.4|686.56|683.76|683.99|681.19|0
1654125300000|2022-06-01 23:15:00|684.09|681.29|684.52|681.72|685.16|682.36|683.67|680.87|0
1654125600000|2022-06-01 23:20:00|684.31|681.51|683.88|681.08|684.73|681.93|683.24|680.44|0
1654125900000|2022-06-01 23:25:00|683.77|680.97|683.23|680.43|683.88|681.08|682.81|680.01|0
1654126200000|2022-06-01 23:30:00|683.02|680.22|684.3|681.5|684.3|681.5|682.7|679.9|0
1654126500000|2022-06-01 23:35:00|684.41|681.61|684.94|682.14|685.16|682.36|684.09|681.29|0
1654126800000|2022-06-01 23:40:00|684.73|681.93|687.94|685.14|688.58|685.78|684.73|681.93|0
1654127100000|2022-06-01 23:45:00|688.37|685.57|687.51|684.71|688.91|686.11|687.51|684.71|0
1654127400000|2022-06-01 23:50:00|687.72|684.92|688.79|685.99|689.22|686.42|687.72|684.92|0
1654127700000|2022-06-01 23:55:00|688.58|685.78|687.94|685.14|689.22|686.42|687.62|684.82|0
1654128000000|2022-06-02 00:00:00|687.72|684.92|689.97|687.17|690.08|687.28|686.44|683.64|0
1654128300000|2022-06-02 00:05:00|689.76|686.96|687.5|684.7|691.15|688.35|687.29|684.49|0
1654128600000|2022-06-02 00:10:00|687.29|684.49|685.15|682.35|688.36|685.56|684.29|681.49|0
1654128900000|2022-06-02 00:15:00|684.94|682.14|679.17|676.37|685.15|682.35|679.17|676.37|0
1654129200000|2022-06-02 00:20:00|678.96|676.16|676.83|674.03|679.81|677.01|676.4|673.6|0
1654129500000|2022-06-02 00:25:00|677.04|674.24|676.4|673.6|677.68|674.88|673.64|670.84|0
1654129800000|2022-06-02 00:30:00|676.19|673.39|676.82|674.02|677.25|674.45|675.55|672.75|0
1654130100000|2022-06-02 00:35:00|676.61|673.81|673.63|670.83|677.04|674.24|672.89|670.09|0
1654130400000|2022-06-02 00:40:00|673.42|670.62|674.27|671.47|674.91|672.11|672.36|669.56|0
1654130700000|2022-06-02 00:45:00|674.06|671.26|671.83|669.03|674.91|672.11|671.62|668.82|0
1654131000000|2022-06-02 00:50:00|671.51|668.71|674.17|671.37|674.27|671.47|671.51|668.71|0
1654131300000|2022-06-02 00:55:00|674.27|671.47|673.74|670.94|674.48|671.68|672.57|669.77|0
1654131600000|2022-06-02 01:00:00|673.63|670.83|674.9|672.1|675.33|672.53|672.57|669.77|0
1654131900000|2022-06-02 01:05:00|675.33|672.53|673.95|671.15|675.97|673.17|673.84|671.04|0
1654132200000|2022-06-02 01:10:00|673.84|671.04|674.9|672.1|675.33|672.53|673.63|670.83|0
1654132500000|2022-06-02 01:15:00|674.69|671.89|674.9|672.1|675.75|672.95|674.05|671.25|0
1654132800000|2022-06-02 01:20:00|674.8|672|673.84|671.04|674.8|672|671.92|669.12|0
1654133100000|2022-06-02 01:25:00|673.52|670.72|671.92|669.12|674.47|671.67|671.71|668.91|0
1654133400000|2022-06-02 01:30:00|671.5|668.7|671.71|668.91|672.77|669.97|670.44|667.64|0
1654133700000|2022-06-02 01:35:00|671.5|668.7|672.98|670.18|673.62|670.82|671.5|668.7|0
1654134000000|2022-06-02 01:40:00|672.77|669.97|674.89|672.09|675.22|672.42|672.35|669.55|0
1654134300000|2022-06-02 01:45:00|675.11|672.31|674.15|671.35|675.11|672.31|673.62|670.82|0
1654134600000|2022-06-02 01:50:00|674.04|671.24|673.83|671.03|675.96|673.16|672.77|669.97|0
1654134900000|2022-06-02 01:55:00|673.73|670.93|676.81|674.01|676.81|674.01|673.73|670.93|0
1654135200000|2022-06-02 02:00:00|676.59|673.79|679.36|676.56|679.79|676.99|676.38|673.58|0
1654135500000|2022-06-02 02:05:00|680|677.2|677.23|674.43|680.64|677.84|676.8|674|0
1654135800000|2022-06-02 02:10:00|677.44|674.64|674.89|672.09|678.08|675.28|674.67|671.87|0
1654136100000|2022-06-02 02:15:00|674.46|671.66|673.82|671.02|675.31|672.51|673.4|670.6|0
1654136400000|2022-06-02 02:20:00|673.61|670.81|674.25|671.45|675.31|672.51|673.19|670.39|0
1654136700000|2022-06-02 02:25:00|674.15|671.35|674.25|671.45|674.88|672.08|673.4|670.6|0
1654137000000|2022-06-02 02:30:00|674.03|671.23|672.97|670.17|674.88|672.08|672.76|669.96|0
1654137300000|2022-06-02 02:35:00|673.18|670.38|674.88|672.08|675.52|672.72|672.76|669.96|0
1654137600000|2022-06-02 02:40:00|675.31|672.51|676.8|674|677.01|674.21|675.09|672.29|0
1654137900000|2022-06-02 02:45:00|676.91|674.11|675.3|672.5|677.43|674.63|674.67|671.87|0
1654138200000|2022-06-02 02:50:00|675.2|672.4|675.94|673.14|676.69|673.89|675.09|672.29|0
1654138500000|2022-06-02 02:55:00|676.15|673.35|678.18|675.38|678.5|675.7|675.09|672.29|0
1654138800000|2022-06-02 03:00:00|678.07|675.27|678.07|675.27|678.28|675.48|676.69|673.89|0
1654139100000|2022-06-02 03:05:00|677.86|675.06|677.85|675.05|678.18|675.38|675.73|672.93|0
1654139400000|2022-06-02 03:10:00|677.75|674.95|678.71|675.91|679.56|676.76|677.64|674.84|0
1654139700000|2022-06-02 03:15:00|678.6|675.8|677.85|675.05|678.6|675.8|677|674.2|0
1654140000000|2022-06-02 03:20:00|677.75|674.95|677.64|674.84|677.75|674.95|676.79|673.99|0
1654140300000|2022-06-02 03:25:00|677.54|674.74|677.85|675.05|678.06|675.26|677.21|674.41|0
1654140600000|2022-06-02 03:30:00|677.75|674.95|678.17|675.37|678.7|675.9|677.21|674.41|0
1654140900000|2022-06-02 03:35:00|678.28|675.48|678.7|675.9|680.19|677.39|678.27|675.47|0
1654141200000|2022-06-02 03:40:00|678.49|675.69|678.27|675.47|678.6|675.8|676.89|674.09|0
1654141500000|2022-06-02 03:45:00|678.38|675.58|677.53|674.73|679.13|676.33|677.21|674.41|0
1654141800000|2022-06-02 03:50:00|677.21|674.41|678.38|675.58|678.59|675.79|676.99|674.19|0
1654142100000|2022-06-02 03:55:00|678.59|675.79|677.63|674.83|678.7|675.9|677.42|674.62|0
1654142400000|2022-06-02 04:00:00|677.53|674.73|677.84|675.04|678.27|675.47|676.78|673.98|0
1654142700000|2022-06-02 04:05:00|677.63|674.83|678.48|675.68|678.69|675.89|677.2|674.4|0
1654143000000|2022-06-02 04:10:00|678.27|675.47|677.84|675.04|678.38|675.58|677.2|674.4|0
1654143300000|2022-06-02 04:15:00|677.74|674.94|675.07|672.27|677.84|675.04|675.07|672.27|0
1654143600000|2022-06-02 04:20:00|675.18|672.38|675.92|673.12|676.14|673.34|675.07|672.27|0
1654143900000|2022-06-02 04:25:00|675.71|672.91|675.71|672.91|676.25|673.45|675.5|672.7|0
1654144200000|2022-06-02 04:30:00|675.5|672.7|675.28|672.48|675.92|673.12|675.28|672.48|0
1654144500000|2022-06-02 04:35:00|675.49|672.69|674.43|671.63|675.92|673.12|674.22|671.42|0
1654144800000|2022-06-02 04:40:00|674.22|671.42|674.64|671.84|674.85|672.05|673.79|670.99|0
1654145100000|2022-06-02 04:45:00|674.43|671.63|675.28|672.48|675.28|672.48|674|671.2|0
1654145400000|2022-06-02 04:50:00|675.49|672.69|674.85|672.05|675.92|673.12|674.64|671.84|0
1654145700000|2022-06-02 04:55:00|674.64|671.84|674.64|671.84|674.85|672.05|674.43|671.63|0
1654146000000|2022-06-02 05:00:00|674.43|671.63|674.85|672.05|674.85|672.05|673.36|670.56|0
1654146300000|2022-06-02 05:05:00|674.75|671.95|675.91|673.11|676.34|673.54|674|671.2|0
1654146600000|2022-06-02 05:10:00|676.13|673.33|680.81|678.01|680.81|678.01|676.13|673.33|0
1654146900000|2022-06-02 05:15:00|680.92|678.12|681.24|678.44|683.37|680.57|679.53|676.73|0
1654147200000|2022-06-02 05:20:00|681.02|678.22|681.02|678.22|681.88|679.08|680.17|677.37|0
1654147500000|2022-06-02 05:25:00|681.13|678.33|679.53|676.73|682.09|679.29|679.53|676.73|0
1654147800000|2022-06-02 05:30:00|679.43|676.63|681.02|678.22|681.02|678.22|679.32|676.52|0
1654148100000|2022-06-02 05:35:00|680.92|678.12|681.13|678.33|682.73|679.93|679.85|677.05|0
1654148400000|2022-06-02 05:40:00|681.23|678.43|679.31|676.51|681.23|678.43|679.1|676.3|0
1654148700000|2022-06-02 05:45:00|679.53|676.73|678.03|675.23|679.64|676.84|677.18|674.38|0
1654149000000|2022-06-02 05:50:00|677.61|674.81|675.9|673.1|678.03|675.23|675.69|672.89|0
1654149300000|2022-06-02 05:55:00|675.69|672.89|676.33|673.53|676.65|673.85|675.26|672.46|0
1654149600000|2022-06-02 06:00:00|676.54|673.74|674.1|671.3|676.97|674.17|673.89|671.09|0
1654149900000|2022-06-02 06:05:00|674.2|671.4|672.5|669.7|675.47|672.67|672.29|669.49|0
1654150200000|2022-06-02 06:10:00|672.29|669.49|674.41|671.61|674.62|671.82|672.07|669.27|0
1654150500000|2022-06-02 06:15:00|674.2|671.4|676.96|674.16|676.96|674.16|674.2|671.4|0
1654150800000|2022-06-02 06:20:00|676.75|673.95|676.11|673.31|677.17|674.37|676.11|673.31|0
1654151100000|2022-06-02 06:25:00|676.22|673.42|677.17|674.37|677.39|674.59|675.47|672.67|0
1654151400000|2022-06-02 06:30:00|677.07|674.27|677.6|674.8|677.81|675.01|676.53|673.73|0
1654151700000|2022-06-02 06:35:00|677.81|675.01|678.56|675.76|678.66|675.86|677.38|674.58|0
1654152000000|2022-06-02 06:40:00|678.66|675.86|677.59|674.79|678.66|675.86|676.53|673.73|0
1654152300000|2022-06-02 06:45:00|677.38|674.58|674.4|671.6|677.59|674.79|673.98|671.18|0
1654152600000|2022-06-02 06:50:00|674.19|671.39|672.7|669.9|674.83|672.03|672.06|669.26|0
1654152900000|2022-06-02 06:55:00|672.49|669.69|670.79|667.99|672.91|670.11|670.37|667.57|0
1654153200000|2022-06-02 07:00:00|670.58|667.78|668.78|665.98|670.9|668.1|668.67|665.87|0
1654153500000|2022-06-02 07:05:00|668.68|666.28|669.32|666.92|669.74|667.34|668.47|666.07|0
1654153800000|2022-06-02 07:10:00|669.1|666.7|669|666.6|671.22|668.82|668.47|666.07|0
1654154100000|2022-06-02 07:15:00|668.89|666.49|668.47|666.07|669.74|667.34|668.47|666.07|0
1654154400000|2022-06-02 07:20:00|668.79|666.39|668.68|666.28|669.74|667.34|668.46|666.06|0
1654154700000|2022-06-02 07:25:00|669.31|666.91|664.34|661.94|669.52|667.12|663.18|660.78|0
1654155000000|2022-06-02 07:30:00|664.44|662.04|666.35|663.95|667.4|665|663.39|660.99|0
1654155300000|2022-06-02 07:35:00|666.56|664.16|664.13|661.73|667.19|664.79|664.02|661.62|0
1654155600000|2022-06-02 07:40:00|664.23|661.83|665.07|662.67|665.92|663.52|664.02|661.62|0
1654155900000|2022-06-02 07:45:00|665.4|663|669.52|667.12|670.37|667.97|665.4|663|0
1654156200000|2022-06-02 07:50:00|669.73|667.33|668.25|665.85|670.15|667.75|666.98|664.58|0
1654156500000|2022-06-02 07:55:00|668.03|665.63|668.24|665.84|669.73|667.33|667.3|664.9|0
1654156800000|2022-06-02 08:00:00|668.03|665.63|668.88|666.48|671.21|668.81|668.03|665.63|0
1654157100000|2022-06-02 08:05:00|669.09|666.69|668.67|666.27|669.51|667.11|667.4|665|0
1654157400000|2022-06-02 08:10:00|668.45|666.05|664.12|661.72|668.67|666.27|663.49|661.09|0
1654157700000|2022-06-02 08:15:00|664.01|661.61|660.84|658.44|665.07|662.67|660.42|658.02|0
1654158000000|2022-06-02 08:20:00|660.42|658.02|659.9|657.5|661.16|658.76|659.58|657.18|0
1654158300000|2022-06-02 08:25:00|659.79|657.39|659.79|657.39|660.63|658.23|658.95|656.55|0
1654158600000|2022-06-02 08:30:00|659.58|657.18|659.79|657.39|660.84|658.44|658.94|656.54|0
1654158900000|2022-06-02 08:35:00|659.58|657.18|659.47|657.07|660.21|657.81|658.94|656.54|0
1654159200000|2022-06-02 08:40:00|659.36|656.96|659.26|656.86|659.78|657.38|658.84|656.44|0
1654159500000|2022-06-02 08:45:00|659.15|656.75|660.1|657.7|660.84|658.44|659.15|656.75|0
1654159800000|2022-06-02 08:50:00|659.99|657.59|661.68|659.28|661.68|659.28|659.78|657.38|0
1654160100000|2022-06-02 08:55:00|661.79|659.39|664.15|661.75|664.15|661.75|661.47|659.07|0
1654160400000|2022-06-02 09:00:00|664.36|661.96|663.1|660.7|669.01|666.61|662.25|659.85|0
1654160700000|2022-06-02 09:05:00|663.31|660.91|661.94|659.54|663.73|661.33|661.2|658.8|0
1654161000000|2022-06-02 09:10:00|662.04|659.64|661.62|659.22|662.67|660.27|661.2|658.8|0
1654161300000|2022-06-02 09:15:00|661.83|659.43|659.93|657.53|661.83|659.43|659.72|657.32|0
1654161600000|2022-06-02 09:20:00|660.04|657.64|659.62|657.22|660.56|658.16|659.09|656.69|0
1654161900000|2022-06-02 09:25:00|659.51|657.11|659.09|656.69|659.51|657.11|658.46|656.06|0
1654162200000|2022-06-02 09:30:00|658.99|656.59|661.3|658.9|661.93|659.53|658.67|656.27|0
1654162500000|2022-06-02 09:35:00|661.4|659|661.82|659.42|662.46|660.06|660.77|658.37|0
1654162800000|2022-06-02 09:40:00|661.61|659.21|661.61|659.21|661.93|659.53|660.56|658.16|0
1654163100000|2022-06-02 09:45:00|661.82|659.42|661.93|659.53|662.35|659.95|660.98|658.58|0
1654163400000|2022-06-02 09:50:00|662.03|659.63|663.51|661.11|664.35|661.95|662.03|659.63|0
1654163700000|2022-06-02 09:55:00|663.4|661|663.72|661.32|663.93|661.53|662.87|660.47|0
1654164000000|2022-06-02 10:00:00|663.61|661.21|662.98|660.58|664.25|661.85|662.77|660.37|0
1654164300000|2022-06-02 10:05:00|662.03|659.63|662.45|660.05|664.14|661.74|661.39|658.99|0
1654164600000|2022-06-02 10:10:00|662.56|660.16|661.18|658.78|662.66|660.26|661.18|658.78|0
1654164900000|2022-06-02 10:15:00|661.39|658.99|662.45|660.05|662.45|660.05|660.76|658.36|0
1654165200000|2022-06-02 10:20:00|662.23|659.83|665.4|663|665.4|663|662.23|659.83|0
1654165500000|2022-06-02 10:25:00|665.3|662.9|666.03|663.63|667.3|664.9|664.98|662.58|0
1654165800000|2022-06-02 10:30:00|666.24|663.84|665.61|663.21|666.45|664.05|664.34|661.94|0
1654166100000|2022-06-02 10:35:00|665.4|663|662.34|659.94|665.51|663.11|662.34|659.94|0
1654166400000|2022-06-02 10:40:00|662.13|659.73|659.28|656.88|662.13|659.73|659.18|656.78|0
1654166700000|2022-06-02 10:45:00|659.07|656.67|656.76|654.36|659.28|656.88|656.34|653.94|0
1654167000000|2022-06-02 10:50:00|656.87|654.47|656.75|654.35|658.23|655.83|656.54|654.14|0
1654167300000|2022-06-02 10:55:00|656.44|654.04|657.17|654.77|657.38|654.98|656.12|653.72|0
1654167600000|2022-06-02 11:00:00|657.28|654.88|660.75|658.35|660.75|658.35|657.17|654.77|0
1654167900000|2022-06-02 11:05:00|660.65|658.25|660.33|657.93|660.75|658.35|660.12|657.72|0
1654168200000|2022-06-02 11:10:00|660.12|657.72|660.75|658.35|660.96|658.56|659.7|657.3|0
1654168500000|2022-06-02 11:15:00|660.65|658.25|661.91|659.51|662.01|659.61|660.54|658.14|0
1654168800000|2022-06-02 11:20:00|661.8|659.4|658.43|656.03|662.01|659.61|657.91|655.51|0
1654169100000|2022-06-02 11:25:00|658.64|656.24|657.91|655.51|659.69|657.29|657.91|655.51|0
1654169400000|2022-06-02 11:30:00|658.22|655.82|659.48|657.08|660.95|658.55|657.91|655.51|0
1654169700000|2022-06-02 11:35:00|659.27|656.87|658.43|656.03|659.69|657.29|657.38|654.98|0
1654170000000|2022-06-02 11:40:00|658.32|655.92|659.8|657.4|660.01|657.61|657.37|654.97|0
1654170300000|2022-06-02 11:45:00|659.9|657.5|659.05|656.65|660.53|658.13|657.16|654.76|0
1654170600000|2022-06-02 11:50:00|659.48|657.08|659.05|656.65|659.69|657.29|658.84|656.44|0
1654170900000|2022-06-02 11:55:00|659.26|656.86|659.26|656.86|660.32|657.92|659.16|656.76|0
1654171200000|2022-06-02 12:00:00|659.68|657.28|659.68|657.28|659.89|657.49|658.11|655.71|0
1654171500000|2022-06-02 12:05:00|659.79|657.39|664.53|662.13|664.95|662.55|659.79|657.39|0
1654171800000|2022-06-02 12:10:00|664.74|662.34|663.26|660.86|665.8|663.4|663.26|660.86|0
1654172100000|2022-06-02 12:15:00|662.74|660.34|663.58|661.18|666.64|664.24|658|655.6|0
1654172400000|2022-06-02 12:20:00|663.89|661.49|662.74|660.34|663.89|661.49|661.26|658.86|0
1654172700000|2022-06-02 12:25:00|662.42|660.02|663.47|661.07|664.64|662.24|661.68|659.28|0
1654173000000|2022-06-02 12:30:00|664|661.6|666.64|664.24|667.06|664.66|661.78|659.38|0
1654173300000|2022-06-02 12:35:00|666.85|664.45|663.58|661.18|667.06|664.66|662.41|660.01|0
1654173600000|2022-06-02 12:40:00|663.68|661.28|664.73|662.33|664.73|662.33|660.94|658.54|0
1654173900000|2022-06-02 12:45:00|664.94|662.54|664.1|661.7|666.32|663.92|662.83|660.43|0
1654174200000|2022-06-02 12:50:00|664.31|661.91|662.2|659.8|664.31|661.91|661.89|659.49|0
1654174500000|2022-06-02 12:55:00|662.31|659.91|667.05|664.65|667.48|665.08|661.78|659.38|0
1654174800000|2022-06-02 13:00:00|667.27|664.87|674.26|671.86|674.26|671.86|664.52|662.12|0
1654175100000|2022-06-02 13:05:00|674.68|672.28|679.58|677.18|681.07|678.67|671.5|669.1|0
1654175400000|2022-06-02 13:10:00|679.79|677.39|678.3|675.9|683.2|680.8|678.3|675.9|0
1654175700000|2022-06-02 13:15:00|678.51|676.11|677.45|675.05|681.5|679.1|676.81|674.41|0
1654176000000|2022-06-02 13:20:00|677.77|675.37|679.79|677.39|679.79|677.39|676.81|674.41|0
1654176300000|2022-06-02 13:25:00|680|677.6|679.79|677.39|683.31|680.91|678.3|675.9|0
1654176600000|2022-06-02 13:30:00|679.57|677.17|681.7|679.3|692.62|690.22|678.19|675.79|0
1654176900000|2022-06-02 13:35:00|681.49|679.09|685.12|682.72|695.31|692.91|681.49|679.09|0
1654177200000|2022-06-02 13:40:00|686.62|684.22|683.62|681.22|691.55|689.15|681.28|678.88|0
1654177500000|2022-06-02 13:45:00|683.84|681.44|681.7|679.3|691.97|689.57|681.49|679.09|0
1654177800000|2022-06-02 13:50:00|682.55|680.15|687.9|685.5|689.4|687|682.55|680.15|0
1654178100000|2022-06-02 13:55:00|688.01|685.61|689.94|687.54|697.89|695.49|688.01|685.61|0
1654178400000|2022-06-02 14:00:00|691.44|689.04|687.68|685.28|693.47|691.07|682.55|680.15|0
1654178700000|2022-06-02 14:05:00|686.4|684|690.04|687.64|692.83|690.43|684.69|682.29|0
1654179000000|2022-06-02 14:10:00|689.18|686.78|671.91|669.51|689.94|687.54|670.64|668.24|0
1654179300000|2022-06-02 14:15:00|673.39|670.99|684.47|682.07|684.68|682.28|672.12|669.72|0
1654179600000|2022-06-02 14:20:00|684.04|681.64|696.91|694.51|697.99|695.59|681.27|678.87|0
1654179900000|2022-06-02 14:25:00|697.56|695.16|692.61|690.21|700.36|697.96|692.61|690.21|0
1654180200000|2022-06-02 14:30:00|692.72|690.32|686.82|684.42|695.19|692.79|684.68|682.28|0
1654180500000|2022-06-02 14:35:00|687.79|685.39|684.79|682.39|690.46|688.06|683.83|681.43|0
1654180800000|2022-06-02 14:40:00|684.04|681.64|683.4|681|687.36|684.96|681.48|679.08|0
1654181100000|2022-06-02 14:45:00|683.72|681.32|681.16|678.76|687.67|685.27|679.98|677.58|0
1654181400000|2022-06-02 14:50:00|681.69|679.29|681.26|678.86|684.25|681.85|679.13|676.73|0
1654181700000|2022-06-02 14:55:00|681.05|678.65|677|674.6|682.33|679.93|676.36|673.96|0
1654182000000|2022-06-02 15:00:00|676.79|674.39|669.57|667.17|678.49|676.09|667.45|665.05|0
1654182300000|2022-06-02 15:05:00|669.14|666.74|666.6|664.2|670.95|668.55|665.97|663.57|0
1654182600000|2022-06-02 15:10:00|666.81|664.41|658.25|655.85|666.81|664.41|656.98|654.58|0
1654182900000|2022-06-02 15:15:00|657.82|655.42|660.79|658.39|662.27|659.87|656.34|653.94|0
1654183200000|2022-06-02 15:20:00|660.57|658.17|659.94|657.54|662.91|660.51|659.2|656.8|0
1654183500000|2022-06-02 15:25:00|659.73|657.33|659.09|656.69|662.69|660.29|656.55|654.15|0
1654183800000|2022-06-02 15:30:00|658.67|656.27|661.42|659.02|664.6|662.2|658.45|656.05|0
1654184100000|2022-06-02 15:35:00|661.63|659.23|663.54|661.14|666.3|663.9|661.63|659.23|0
1654184400000|2022-06-02 15:40:00|663.11|660.71|653.8|651.4|663.11|660.71|652.96|650.56|0
1654184700000|2022-06-02 15:45:00|653.59|651.19|647.09|644.69|655.07|652.67|647.09|644.69|0
1654185000000|2022-06-02 15:50:00|647.19|644.79|649.92|647.52|650.34|647.94|645.3|642.9|0
1654185300000|2022-06-02 15:55:00|649.5|647.1|654.33|651.93|655.17|652.77|649.08|646.68|0
1654185600000|2022-06-02 16:00:00|653.28|650.88|651.38|648.98|656.01|653.61|651.38|648.98|0
1654185900000|2022-06-02 16:05:00|651.8|649.4|652.85|650.45|654.54|652.14|651.59|649.19|0
1654186200000|2022-06-02 16:10:00|653.27|650.87|652.01|649.61|654.33|651.93|650.75|648.35|0
1654186500000|2022-06-02 16:15:00|651.8|649.4|647.81|645.41|652.01|649.61|647.39|644.99|0
1654186800000|2022-06-02 16:20:00|647.6|645.2|642.58|640.18|649.07|646.67|642.58|640.18|0
1654187100000|2022-06-02 16:25:00|642.79|640.39|640.49|638.09|644.04|641.64|640.28|637.88|0
1654187400000|2022-06-02 16:30:00|639.86|637.46|638.82|636.42|641.11|638.71|638.19|635.79|0
1654187700000|2022-06-02 16:35:00|638.61|636.21|635.49|633.09|639.24|636.84|635.28|632.88|0
1654188000000|2022-06-02 16:40:00|635.28|632.88|640.07|637.67|642.16|639.76|635.07|632.67|0
1654188300000|2022-06-02 16:45:00|640.36|637.96|639.6|637.2|640.99|638.59|638.14|635.74|0
1654188600000|2022-06-02 16:50:00|639.39|636.99|635.02|632.62|639.81|637.41|634.4|632|0
1654188900000|2022-06-02 16:55:00|635.43|633.03|637.31|634.91|639.18|636.78|635.23|632.83|0
1654189200000|2022-06-02 17:00:00|637.1|634.7|635.22|632.82|638.35|635.95|635.02|632.62|0
1654189500000|2022-06-02 17:05:00|635.43|633.03|636.26|633.86|637.1|634.7|634.81|632.41|0
1654189800000|2022-06-02 17:10:00|636.89|634.49|641.06|638.66|642.94|640.54|635.75|633.35|0
1654190100000|2022-06-02 17:15:00|640.85|638.45|638.28|635.88|642.52|640.12|638.18|635.78|0
1654190400000|2022-06-02 17:20:00|638.48|636.08|638.27|635.87|640.26|637.86|636.41|634.01|0
1654190700000|2022-06-02 17:25:00|637.97|635.57|637.86|635.46|642.23|639.83|637.03|634.63|0
1654191000000|2022-06-02 17:30:00|637.65|635.25|634.74|632.34|638.48|636.08|634.74|632.34|0
1654191300000|2022-06-02 17:35:00|634.54|632.14|634.95|632.55|637.02|634.62|634.54|632.14|0
1654191600000|2022-06-02 17:40:00|634.74|632.34|633.29|630.89|637.65|635.25|632.87|630.47|0
1654191900000|2022-06-02 17:45:00|632.87|630.47|631.42|629.02|634.74|632.34|631.22|628.82|0
1654192200000|2022-06-02 17:50:00|631.01|628.61|633.08|630.68|634.12|631.72|630.39|627.99|0
1654192500000|2022-06-02 17:55:00|633.29|630.89|632.04|629.64|636.4|634|631.84|629.44|0
1654192800000|2022-06-02 18:00:00|632.25|629.85|630.39|627.99|633.91|631.51|629.35|626.95|0
1654193100000|2022-06-02 18:05:00|629.87|627.47|628.73|626.33|630.59|628.19|626.87|624.47|0
1654193400000|2022-06-02 18:10:00|629.14|626.74|627.49|625.09|631.21|628.81|627.29|624.89|0
1654193700000|2022-06-02 18:15:00|627.29|624.89|628.32|625.92|629.76|627.36|627.29|624.89|0
1654194000000|2022-06-02 18:20:00|628.52|626.12|628.32|625.92|629.35|626.95|627.28|624.88|0
1654194300000|2022-06-02 18:25:00|628.73|626.33|631.32|628.92|633.18|630.78|628.52|626.12|0
1654194600000|2022-06-02 18:30:00|631.12|628.72|627.72|625.32|631.32|628.92|626.99|624.59|0
1654194900000|2022-06-02 18:35:00|627.61|625.21|627.4|625|628.84|626.44|626.99|624.59|0
1654195200000|2022-06-02 18:40:00|627.61|625.21|628.64|626.24|630.49|628.09|627.1|624.7|0
1654195500000|2022-06-02 18:45:00|628.22|625.82|629.87|627.47|629.87|627.47|626.58|624.18|0
1654195800000|2022-06-02 18:50:00|630.08|627.68|629.46|627.06|631.94|629.54|627.4|625|0
1654196100000|2022-06-02 18:55:00|629.66|627.26|635.66|633.26|636.07|633.67|629.05|626.65|0
1654196400000|2022-06-02 19:00:00|635.86|633.46|630.9|628.5|636.48|634.08|629.46|627.06|0
1654196700000|2022-06-02 19:05:00|631.11|628.71|630.69|628.29|632.04|629.64|628.84|626.44|0
1654197000000|2022-06-02 19:10:00|630.49|628.09|628.01|625.61|632.14|629.74|627.39|624.99|0
1654197300000|2022-06-02 19:15:00|627.8|625.4|627.19|624.79|629.04|626.64|626.16|623.76|0
1654197600000|2022-06-02 19:20:00|626.98|624.58|626.57|624.17|629.25|626.85|626.06|623.66|0
1654197900000|2022-06-02 19:25:00|626.36|623.96|630.27|627.87|632.86|630.46|624.31|621.91|0
1654198200000|2022-06-02 19:30:00|630.89|628.49|627.39|624.99|631.1|628.7|627.18|624.78|0
1654198500000|2022-06-02 19:35:00|627.18|624.78|627.39|624.99|628.62|626.22|625.33|622.93|0
1654198800000|2022-06-02 19:40:00|627.49|625.09|623.89|621.49|628.21|625.81|623.89|621.49|0
1654199100000|2022-06-02 19:45:00|624.1|621.7|622.86|620.46|626.36|623.96|621.43|619.03|0
1654199400000|2022-06-02 19:50:00|620.2|617.8|618.56|616.16|623.07|620.67|617.54|615.14|0
1654199700000|2022-06-02 19:55:00|619.79|617.39|613.97|611.57|619.79|617.39|613.77|611.37|0
1654200000000|2022-06-02 20:00:00|614.99|612.59|615.4|613|617.64|615.24|613.57|611.17|0
1654200300000|2022-06-02 20:05:00|615.6|613.2|615.19|612.79|615.81|613.41|614.18|611.78|0
1654200600000|2022-06-02 20:10:00|615.81|613.41|619.27|616.87|619.48|617.08|615.4|613|0
1654200900000|2022-06-02 20:15:00|618.45|615.65|617.84|615.04|619.47|616.67|617.23|614.43|0
1654201200000|2022-06-02 20:20:00|617.63|614.83|614.68|611.88|617.95|615.15|614.37|611.57|0
1654201500000|2022-06-02 20:25:00|614.58|611.78|614.78|611.98|614.98|612.18|613.35|610.55|0
1654201800000|2022-06-02 20:30:00|614.57|611.77|614.57|611.77|614.98|612.18|614.17|611.37|0
1654202100000|2022-06-02 20:35:00|614.37|611.57|613.96|611.16|614.68|611.88|613.76|610.96|0
1654202400000|2022-06-02 20:40:00|614.16|611.36|612.13|609.33|614.16|611.36|612.13|609.33|0
1654202700000|2022-06-02 20:45:00|612.33|609.53|612.53|609.73|612.94|610.14|612.33|609.53|0
1654203000000|2022-06-02 20:50:00|612.33|609.53|612.13|609.33|612.33|609.53|611.92|609.12|0
1654203300000|2022-06-02 20:55:00|612.33|609.53|612.84|610.04|612.84|610.04|612.33|609.53|0
1654203600000|2022-06-02 21:00:00|612.6|609.8|612.53|609.73|612.89|610.09|612.35|609.55|0
1654203900000|2022-06-02 21:05:00|612.26|609.46|612.17|609.37|612.47|609.67|612.06|609.26|0
1654204200000|2022-06-02 21:10:00|612.2|609.4|612.53|609.73|612.53|609.73|612.17|609.37|0
1654204500000|2022-06-02 21:15:00|612.2|609.4|612.53|609.73|612.59|609.79|612.2|609.4|0
1654204800000|2022-06-02 21:20:00|612.23|609.43|612.17|609.37|612.56|609.76|612|609.2|0
1654205100000|2022-06-02 21:25:00|612.41|609.61|612.2|609.4|612.43|609.63|612.14|609.34|0
1654205400000|2022-06-02 21:30:00|612.23|609.43|611.99|609.19|612.25|609.45|611.94|609.14|0
1654205700000|2022-06-02 21:35:00|612.02|609.22|612.11|609.31|612.41|609.61|611.99|609.19|0
1654206000000|2022-06-02 21:40:00|611.97|609.17|613.02|610.22|613.02|610.22|611.97|609.17|0
1654206300000|2022-06-02 21:45:00|613|610.2|613.18|610.38|613.18|610.38|612.7|609.9|0
1654206600000|2022-06-02 21:50:00|613.11|610.31|613.14|610.34|613.18|610.38|613.02|610.22|0
1654206900000|2022-06-02 21:55:00|613.09|610.29|613.2|610.4|613.2|610.4|613.09|610.29|0
1654207200000|2022-06-02 22:00:00|612.82|610.02|610.89|608.09|612.92|610.12|610.28|607.48|0
1654207500000|2022-06-02 22:05:00|610.69|607.89|604|601.2|610.89|608.09|603.8|601|0
1654207800000|2022-06-02 22:10:00|604.2|601.4|606.42|603.62|606.83|604.03|604.2|601.4|0
1654208100000|2022-06-02 22:15:00|606.63|603.83|607.64|604.84|607.64|604.84|606.63|603.83|0
1654208400000|2022-06-02 22:20:00|607.54|604.74|608.45|605.65|608.65|605.85|607.54|604.74|0
1654208700000|2022-06-02 22:25:00|608.24|605.44|610.27|607.47|610.48|607.68|608.24|605.44|0
1654209000000|2022-06-02 22:30:00|610.48|607.68|609.46|606.66|610.58|607.78|609.26|606.46|0
1654209300000|2022-06-02 22:35:00|609.36|606.56|610.07|607.27|610.07|607.27|609.05|606.25|0
1654209600000|2022-06-02 22:40:00|609.97|607.17|610.07|607.27|610.07|607.27|609.66|606.86|0
1654209900000|2022-06-02 22:45:00|609.86|607.06|609.05|606.25|609.97|607.17|608.75|605.95|0
1654210200000|2022-06-02 22:50:00|608.85|606.05|609.56|606.76|609.66|606.86|608.64|605.84|0
1654210500000|2022-06-02 22:55:00|609.45|606.65|610.26|607.46|610.57|607.77|609.05|606.25|0
1654210800000|2022-06-02 23:00:00|610.17|607.37|609.05|606.25|610.26|607.46|608.64|605.84|0
1654211100000|2022-06-02 23:05:00|608.95|606.15|609.45|606.65|609.65|606.85|607.83|605.03|0
1654211400000|2022-06-02 23:10:00|609.25|606.45|607.83|605.03|609.25|606.45|607.02|604.22|0
1654211700000|2022-06-02 23:15:00|607.62|604.82|607.22|604.42|608.43|605.63|607.22|604.42|0
1654212000000|2022-06-02 23:20:00|607.01|604.21|607.62|604.82|608.23|605.43|606.92|604.12|0
1654212300000|2022-06-02 23:25:00|607.82|605.02|607.82|605.02|608.23|605.43|607.52|604.72|0
1654212600000|2022-06-02 23:30:00|607.93|605.13|607.21|604.41|608.33|605.53|606.81|604.01|0
1654212900000|2022-06-02 23:35:00|607.82|605.02|607.62|604.82|608.43|605.63|607.41|604.61|0
1654213200000|2022-06-02 23:40:00|607.82|605.02|608.63|605.83|609.24|606.44|607.82|605.02|0
1654213500000|2022-06-02 23:45:00|609.04|606.24|610.15|607.35|610.25|607.45|609.03|606.23|0
1654213800000|2022-06-02 23:50:00|610.05|607.25|609.34|606.54|610.45|607.65|609.14|606.34|0
1654214100000|2022-06-02 23:55:00|609.24|606.44|609.44|606.64|609.84|607.04|608.63|605.83|0
1654214400000|2022-06-03 00:00:00|609.64|606.84|610.25|607.45|611.67|608.87|609.44|606.64|0
1654214700000|2022-06-03 00:05:00|610.45|607.65|609.03|606.23|610.45|607.65|608.42|605.62|0
1654215000000|2022-06-03 00:10:00|608.83|606.03|609.64|606.84|610.45|607.65|608.42|605.62|0
1654215300000|2022-06-03 00:15:00|609.43|606.63|610.65|607.85|611.67|608.87|609.23|606.43|0
1654215600000|2022-06-03 00:20:00|610.45|607.65|609.43|606.63|610.96|608.16|608.42|605.62|0
1654215900000|2022-06-03 00:25:00|609.23|606.43|609.02|606.22|610.65|607.85|609.02|606.22|0
1654216200000|2022-06-03 00:30:00|608.01|605.21|609.43|606.63|609.63|606.83|607.6|604.8|0
1654216500000|2022-06-03 00:35:00|609.63|606.83|610.04|607.24|610.44|607.64|608.62|605.82|0
1654216800000|2022-06-03 00:40:00|609.83|607.03|610.85|608.05|611.25|608.45|609.83|607.03|0
1654217100000|2022-06-03 00:45:00|611.05|608.25|612.06|609.26|613.39|610.59|610.85|608.05|0
1654217400000|2022-06-03 00:50:00|611.86|609.06|612.17|609.37|613.49|610.69|611.66|608.86|0
1654217700000|2022-06-03 00:55:00|612.06|609.26|614.71|611.91|614.91|612.11|612.06|609.26|0
1654218000000|2022-06-03 01:00:00|614.5|611.7|613.48|610.68|614.91|612.11|613.48|610.68|0
1654218300000|2022-06-03 01:05:00|613.69|610.89|613.59|610.79|614.91|612.11|612.26|609.46|0
1654218600000|2022-06-03 01:10:00|613.69|610.89|612.87|610.07|614.3|611.5|612.26|609.46|0
1654218900000|2022-06-03 01:15:00|612.98|610.18|612.87|610.07|613.48|610.68|612.46|609.66|0
1654219200000|2022-06-03 01:20:00|613.07|610.27|613.07|610.27|613.07|610.27|611.85|609.05|0
1654219500000|2022-06-03 01:25:00|613.18|610.38|613.18|610.38|613.89|611.09|612.87|610.07|0
1654219800000|2022-06-03 01:30:00|613.27|610.47|613.27|610.47|613.27|610.47|612.05|609.25|0
1654220100000|2022-06-03 01:35:00|613.18|610.38|612.66|609.86|613.68|610.88|611.04|608.24|0
1654220400000|2022-06-03 01:40:00|612.46|609.66|611.44|608.64|612.46|609.66|610.94|608.14|0
1654220700000|2022-06-03 01:45:00|611.24|608.44|610.83|608.03|611.44|608.64|610.02|607.22|0
1654221000000|2022-06-03 01:50:00|611.03|608.23|610.22|607.42|611.03|608.23|610.12|607.32|0
1654221300000|2022-06-03 01:55:00|610.32|607.52|610.62|607.82|610.83|608.03|609.51|606.71|0
1654221600000|2022-06-03 02:00:00|610.83|608.03|611.23|608.43|611.23|608.43|609.92|607.12|0
1654221900000|2022-06-03 02:05:00|611.03|608.23|612.45|609.65|612.45|609.65|611.03|608.23|0
1654222200000|2022-06-03 02:10:00|612.65|609.85|611.84|609.04|613.06|610.26|611.74|608.94|0
1654222500000|2022-06-03 02:15:00|611.64|608.84|611.84|609.04|612.04|609.24|611.23|608.43|0
1654222800000|2022-06-03 02:20:00|611.94|609.14|611.63|608.83|612.15|609.35|611.43|608.63|0
1654223100000|2022-06-03 02:25:00|611.54|608.74|612.14|609.34|612.24|609.44|611.53|608.73|0
1654223400000|2022-06-03 02:30:00|612.04|609.24|612.65|609.85|612.65|609.85|611.43|608.63|0
1654223700000|2022-06-03 02:35:00|612.85|610.05|613.05|610.25|613.05|610.25|611.94|609.14|0
1654224000000|2022-06-03 02:40:00|613.26|610.46|612.44|609.64|613.46|610.66|612.24|609.44|0
1654224300000|2022-06-03 02:45:00|612.64|609.84|612.44|609.64|612.85|610.05|611.63|608.83|0
1654224600000|2022-06-03 02:50:00|612.24|609.44|612.03|609.23|612.44|609.64|611.73|608.93|0
1654224900000|2022-06-03 02:55:00|611.93|609.13|612.44|609.64|612.75|609.95|611.93|609.13|0
1654225200000|2022-06-03 03:00:00|612.23|609.43|612.23|609.43|612.84|610.04|612.03|609.23|0
1654225500000|2022-06-03 03:05:00|612.14|609.34|613.45|610.65|613.56|610.76|611.83|609.03|0
1654225800000|2022-06-03 03:10:00|613.56|610.76|613.76|610.96|614.67|611.87|613.56|610.76|0
1654226100000|2022-06-03 03:15:00|613.86|611.06|614.47|611.67|614.47|611.67|613.45|610.65|0
1654226400000|2022-06-03 03:20:00|614.67|611.87|614.06|611.26|614.88|612.08|613.86|611.06|0
1654226700000|2022-06-03 03:25:00|613.65|610.85|613.85|611.05|614.26|611.46|613.65|610.85|0
1654227000000|2022-06-03 03:30:00|614.06|611.26|614.46|611.66|614.87|612.07|613.85|611.05|0
1654227300000|2022-06-03 03:35:00|614.26|611.46|614.26|611.46|614.57|611.77|614.06|611.26|0
1654227600000|2022-06-03 03:40:00|614.16|611.36|613.04|610.24|614.26|611.46|613.04|610.24|0
1654227900000|2022-06-03 03:45:00|613.14|610.34|613.85|611.05|614.26|611.46|613.04|610.24|0
1654228200000|2022-06-03 03:50:00|613.96|611.16|613.64|610.84|614.46|611.66|613.64|610.84|0
1654228500000|2022-06-03 03:55:00|613.55|610.75|614.05|611.25|614.25|611.45|613.24|610.44|0
1654228800000|2022-06-03 04:00:00|613.95|611.15|612.83|610.03|613.95|611.15|612.42|609.62|0
1654229100000|2022-06-03 04:05:00|612.93|610.13|612.32|609.52|613.23|610.43|612.22|609.42|0
1654229400000|2022-06-03 04:10:00|612.22|609.42|612.01|609.21|612.62|609.82|611.81|609.01|0
1654229700000|2022-06-03 04:15:00|611.81|609.01|611.6|608.8|611.81|609.01|611.4|608.6|0
1654230000000|2022-06-03 04:20:00|611.4|608.6|611.81|609.01|612.01|609.21|611.3|608.5|0
1654230300000|2022-06-03 04:25:00|611.6|608.8|611.4|608.6|611.81|609.01|611.4|608.6|0
1654230600000|2022-06-03 04:30:00|611.19|608.39|610.49|607.69|611.19|608.39|609.97|607.17|0
1654230900000|2022-06-03 04:35:00|610.58|607.78|610.79|607.99|611.19|608.39|610.58|607.78|0
1654231200000|2022-06-03 04:40:00|610.89|608.09|611.19|608.39|611.6|608.8|610.89|608.09|0
1654231500000|2022-06-03 04:45:00|610.99|608.19|611.6|608.8|611.6|608.8|610.78|607.98|0
1654231800000|2022-06-03 04:50:00|611.8|609|613.22|610.42|613.53|610.73|611.8|609|0
1654232100000|2022-06-03 04:55:00|613.12|610.32|613.63|610.83|613.94|611.14|613.12|610.32|0
1654232400000|2022-06-03 05:00:00|613.83|611.03|613.42|610.62|613.94|611.14|612.81|610.01|0
1654232700000|2022-06-03 05:05:00|613.22|610.42|613.32|610.52|613.53|610.73|612.81|610.01|0
1654233000000|2022-06-03 05:10:00|613.42|610.62|613.01|610.21|613.42|610.62|612.92|610.12|0
1654233300000|2022-06-03 05:15:00|612.81|610.01|613.01|610.21|613.22|610.42|612.81|610.01|0
1654233600000|2022-06-03 05:20:00|612.81|610.01|611.59|608.79|613.01|610.21|611.18|608.38|0
1654233900000|2022-06-03 05:25:00|611.38|608.58|610.77|607.97|611.38|608.58|610.57|607.77|0
1654234200000|2022-06-03 05:30:00|610.57|607.77|610.97|608.17|610.97|608.17|609.96|607.16|0
1654234500000|2022-06-03 05:35:00|611.18|608.38|609.75|606.95|611.18|608.38|609.75|606.95|0
1654234800000|2022-06-03 05:40:00|609.55|606.75|611.17|608.37|611.28|608.48|608.94|606.14|0
1654235100000|2022-06-03 05:45:00|611.28|608.48|611.28|608.48|611.58|608.78|610.67|607.87|0
1654235400000|2022-06-03 05:50:00|611.17|608.37|610.77|607.97|611.99|609.19|610.56|607.76|0
1654235700000|2022-06-03 05:55:00|611.17|608.37|610.36|607.56|611.99|609.19|610.36|607.56|0
1654236000000|2022-06-03 06:00:00|610.56|607.76|611.37|608.57|613|610.2|610.56|607.76|0
1654236300000|2022-06-03 06:05:00|611.58|608.78|610.97|608.17|612.9|610.1|610.97|608.17|0
1654236600000|2022-06-03 06:10:00|611.17|608.37|611.17|608.37|611.57|608.77|610.15|607.35|0
1654236900000|2022-06-03 06:15:00|611.37|608.57|610.56|607.76|611.68|608.88|609.95|607.15|0
1654237200000|2022-06-03 06:20:00|610.35|607.55|609.13|606.33|610.76|607.96|608.93|606.13|0
1654237500000|2022-06-03 06:25:00|608.93|606.13|611.37|608.57|611.37|608.57|608.52|605.72|0
1654237800000|2022-06-03 06:30:00|611.27|608.47|610.55|607.75|611.57|608.77|609.74|606.94|0
1654238100000|2022-06-03 06:35:00|610.35|607.55|611.16|608.36|611.57|608.77|609.94|607.14|0
1654238400000|2022-06-03 06:40:00|611.06|608.26|610.25|607.45|611.16|608.36|610.14|607.34|0
1654238700000|2022-06-03 06:45:00|610.35|607.55|611.36|608.56|611.36|608.56|609.74|606.94|0
1654239000000|2022-06-03 06:50:00|611.16|608.36|612.58|609.78|613.19|610.39|611.06|608.26|0
1654239300000|2022-06-03 06:55:00|612.78|609.98|612.78|609.98|612.89|610.09|612.17|609.37|0
1654239600000|2022-06-03 07:00:00|612.99|610.19|616.86|614.06|617.67|614.87|612.99|610.19|0
1654239900000|2022-06-03 07:05:00|616.66|614.26|616.86|614.46|618.7|616.3|616.35|613.95|0
1654240200000|2022-06-03 07:10:00|616.66|614.26|617.06|614.66|618.7|616.3|616.45|614.05|0
1654240500000|2022-06-03 07:15:00|616.86|614.46|617.58|615.18|618.08|615.68|616.65|614.25|0
1654240800000|2022-06-03 07:20:00|617.67|615.27|618.29|615.89|618.7|616.3|616.96|614.56|0
1654241100000|2022-06-03 07:25:00|618.49|616.09|620.74|618.34|621.15|618.75|618.49|616.09|0
1654241400000|2022-06-03 07:30:00|620.94|618.54|621.15|618.75|621.15|618.75|619.51|617.11|0
1654241700000|2022-06-03 07:35:00|621.05|618.65|620.74|618.34|622.79|620.39|619.92|617.52|0
1654242000000|2022-06-03 07:40:00|620.53|618.13|619.71|617.31|621.46|619.06|619.51|617.11|0
1654242300000|2022-06-03 07:45:00|619.82|617.42|621.14|618.74|621.35|618.95|619.71|617.31|0
1654242600000|2022-06-03 07:50:00|621.04|618.64|621.04|618.64|621.96|619.56|620.32|617.92|0
1654242900000|2022-06-03 07:55:00|620.94|618.54|623.09|620.69|623.09|620.69|620.73|618.33|0
1654243200000|2022-06-03 08:00:00|623.19|620.79|623.6|621.2|625.65|623.25|622.57|620.17|0
1654243500000|2022-06-03 08:05:00|623.8|621.4|623.19|620.79|624.21|621.81|622.16|619.76|0
1654243800000|2022-06-03 08:10:00|623.29|620.89|620.93|618.53|623.29|620.89|619.81|617.41|0
1654244100000|2022-06-03 08:15:00|621.14|618.74|620.11|617.71|621.34|618.94|619.09|616.69|0
1654244400000|2022-06-03 08:20:00|619.91|617.51|622.36|619.96|622.36|619.96|619.7|617.3|0
1654244700000|2022-06-03 08:25:00|622.57|620.17|622.36|619.96|623.59|621.19|622.16|619.76|0
1654245000000|2022-06-03 08:30:00|622.57|620.17|622.57|620.17|622.98|620.58|621.34|618.94|0
1654245300000|2022-06-03 08:35:00|622.36|619.96|624.41|622.01|624.41|622.01|621.95|619.55|0
1654245600000|2022-06-03 08:40:00|624.62|622.22|623.79|621.39|624.72|622.32|623.18|620.78|0
1654245900000|2022-06-03 08:45:00|623.9|621.5|624.41|622.01|624.82|622.42|622.56|620.16|0
1654246200000|2022-06-03 08:50:00|624.61|622.21|624.82|622.42|626.46|624.06|624.2|621.8|0
1654246500000|2022-06-03 08:55:00|625.23|622.83|623.17|620.77|625.43|623.03|622.97|620.57|0
1654246800000|2022-06-03 09:00:00|623.08|620.68|624.82|622.42|624.82|622.42|622.56|620.16|0
1654247100000|2022-06-03 09:05:00|624.61|622.21|623.89|621.49|624.61|622.21|623.58|621.18|0
1654247400000|2022-06-03 09:10:00|623.79|621.39|624.61|622.21|624.61|622.21|623.58|621.18|0
1654247700000|2022-06-03 09:15:00|624.4|622|626.45|624.05|626.46|624.06|623.99|621.59|0
1654248000000|2022-06-03 09:20:00|626.25|623.85|626.15|623.75|626.45|624.05|625.63|623.23|0
1654248300000|2022-06-03 09:25:00|626.04|623.64|626.66|624.26|627.28|624.88|626.04|623.64|0
1654248600000|2022-06-03 09:30:00|626.45|624.05|627.27|624.87|629.13|626.73|626.45|624.05|0
1654248900000|2022-06-03 09:35:00|627.59|625.19|627.89|625.49|628.92|626.52|626.66|624.26|0
1654249200000|2022-06-03 09:40:00|627.68|625.28|627.68|625.28|628.09|625.69|627.27|624.87|0
1654249500000|2022-06-03 09:45:00|628|625.6|629.12|626.72|629.74|627.34|628|625.6|0
1654249800000|2022-06-03 09:50:00|628.92|626.52|626.35|623.95|628.92|626.52|625.83|623.43|0
1654250100000|2022-06-03 09:55:00|626.24|623.84|624.8|622.4|626.45|624.05|624.8|622.4|0
1654250400000|2022-06-03 10:00:00|624.39|621.99|625.52|623.12|626.03|623.63|624.39|621.99|0
1654250700000|2022-06-03 10:05:00|625.62|623.22|626.44|624.04|626.65|624.25|625.62|623.22|0
1654251000000|2022-06-03 10:10:00|626.85|624.45|627.68|625.28|627.68|625.28|625.62|623.22|0
1654251300000|2022-06-03 10:15:00|627.78|625.38|627.26|624.86|628.7|626.3|627.06|624.66|0
1654251600000|2022-06-03 10:20:00|627.37|624.97|626.03|623.63|627.57|625.17|625.21|622.81|0
1654251900000|2022-06-03 10:25:00|626.13|623.73|625.82|623.42|626.64|624.24|625.2|622.8|0
1654252200000|2022-06-03 10:30:00|625.62|623.22|624.59|622.19|625.62|623.22|624.38|621.98|0
1654252500000|2022-06-03 10:35:00|624.79|622.39|630.14|627.74|630.14|627.74|624.38|621.98|0
1654252800000|2022-06-03 10:40:00|629.84|627.44|632.41|630.01|632.82|630.42|628.9|626.5|0
1654253100000|2022-06-03 10:45:00|632.61|630.21|631.69|629.29|632.82|630.42|630.76|628.36|0
1654253400000|2022-06-03 10:50:00|631.58|629.18|632.82|630.42|633.85|631.45|631.37|628.97|0
1654253700000|2022-06-03 10:55:00|633.02|630.62|632.82|630.42|634.06|631.66|632.72|630.32|0
1654254000000|2022-06-03 11:00:00|632.92|630.52|633.3|630.9|633.81|631.41|632.16|629.76|0
1654254300000|2022-06-03 11:05:00|633.6|631.2|637.94|635.54|638.76|636.36|633.6|631.2|0
1654254600000|2022-06-03 11:10:00|638.04|635.64|638.76|636.36|638.76|636.36|637.52|635.12|0
1654254900000|2022-06-03 11:15:00|638.97|636.57|637.63|635.23|640.83|638.43|635.41|633.01|0
1654255200000|2022-06-03 11:20:00|638.26|635.86|636.39|633.99|638.67|636.27|636.39|633.99|0
1654255500000|2022-06-03 11:25:00|636.8|634.4|634.94|632.54|637.01|634.61|634.73|632.33|0
1654255800000|2022-06-03 11:30:00|634.73|632.33|633.49|631.09|636.39|633.99|633.49|631.09|0
1654256100000|2022-06-03 11:35:00|633.7|631.3|636.18|633.78|637.21|634.81|632.25|629.85|0
1654256400000|2022-06-03 11:40:00|636.39|633.99|638.46|636.06|638.87|636.47|635.56|633.16|0
1654256700000|2022-06-03 11:45:00|638.66|636.26|640.32|637.92|640.32|637.92|638.46|636.06|0
1654257000000|2022-06-03 11:50:00|640.53|638.13|639.08|636.68|640.95|638.55|638.25|635.85|0
1654257300000|2022-06-03 11:55:00|639.28|636.88|641.88|639.48|643.02|640.62|638.87|636.47|0
1654257600000|2022-06-03 12:00:00|642.19|639.79|637.83|635.43|642.19|639.79|637.42|635.02|0
1654257900000|2022-06-03 12:05:00|637.62|635.22|637.41|635.01|638.66|636.26|637|634.6|0
1654258200000|2022-06-03 12:10:00|637.21|634.81|635.76|633.36|637.41|635.01|635.55|633.15|0
1654258500000|2022-06-03 12:15:00|635.96|633.56|635.96|633.56|636.58|634.18|634.93|632.53|0
1654258800000|2022-06-03 12:20:00|635.76|633.36|635.65|633.25|639.69|637.29|635.13|632.73|0
1654259100000|2022-06-03 12:25:00|635.45|633.05|636.69|634.29|640.21|637.81|634.72|632.32|0
1654259400000|2022-06-03 12:30:00|635.86|633.46|626.98|624.58|643.96|641.56|625.96|623.56|0
1654259700000|2022-06-03 12:35:00|626.88|624.48|642.81|640.41|644.05|641.65|626.88|624.48|0
1654260000000|2022-06-03 12:40:00|643.12|640.72|646.35|643.95|648.43|646.03|642.71|640.31|0
1654260300000|2022-06-03 12:45:00|647.08|644.68|646.97|644.57|648.33|645.93|641.97|639.57|0
1654260600000|2022-06-03 12:50:00|647.8|645.4|646.76|644.36|650.1|647.7|645.72|643.32|0
1654260900000|2022-06-03 12:55:00|646.66|644.26|646.34|643.94|650.52|648.12|645.51|643.11|0
1654261200000|2022-06-03 13:00:00|645.92|643.52|646.55|644.15|648.43|646.03|644.26|641.86|0
1654261500000|2022-06-03 13:05:00|645.92|643.52|647.38|644.98|647.59|645.19|643.84|641.44|0
1654261800000|2022-06-03 13:10:00|647.8|645.4|648.42|646.02|649.89|647.49|646.86|644.46|0
1654262100000|2022-06-03 13:15:00|648.63|646.23|647.38|644.98|649.89|647.49|647.28|644.88|0
1654262400000|2022-06-03 13:20:00|647.59|645.19|649.88|647.48|650.93|648.53|647.59|645.19|0
1654262700000|2022-06-03 13:25:00|649.78|647.38|655.12|652.72|655.12|652.72|649.78|647.38|0
1654263000000|2022-06-03 13:30:00|655.75|653.35|645.04|642.64|657.85|655.45|642.75|640.35|0
1654263300000|2022-06-03 13:35:00|645.46|643.06|651.42|649.02|656.96|654.56|644.42|642.02|0
1654263600000|2022-06-03 13:40:00|651.01|648.61|662|659.6|662|659.6|648.3|645.9|0
1654263900000|2022-06-03 13:45:00|662.85|660.45|658.85|656.45|664.21|661.81|656.34|653.94|0
1654264200000|2022-06-03 13:50:00|657.7|655.3|658.11|655.71|662.73|660.33|655.18|652.78|0
1654264500000|2022-06-03 13:55:00|657.49|655.09|649.44|647.04|657.49|655.09|648.71|646.31|0
1654264800000|2022-06-03 14:00:00|648.92|646.52|649.12|646.72|651.95|649.55|642.26|639.86|0
1654265100000|2022-06-03 14:05:00|649.75|647.35|647.04|644.64|654.76|652.36|644.13|641.73|0
1654265400000|2022-06-03 14:10:00|648.39|645.99|648.39|645.99|656.57|654.17|646.09|643.69|0
1654265700000|2022-06-03 14:15:00|648.18|645.78|647.35|644.95|650.7|648.3|643.59|641.19|0
1654266000000|2022-06-03 14:20:00|648.6|646.2|651.74|649.34|656.15|653.75|646.93|644.53|0
1654266300000|2022-06-03 14:25:00|651.53|649.13|653.21|650.81|657.2|654.8|649.44|647.04|0
1654266600000|2022-06-03 14:30:00|654.47|652.07|652.79|650.39|659.31|656.91|651.85|649.45|0
1654266900000|2022-06-03 14:35:00|652.58|650.18|663.36|660.96|665.27|662.87|652.58|650.18|0
1654267200000|2022-06-03 14:40:00|664|661.6|662.73|660.33|667.4|665|662.73|660.33|0
1654267500000|2022-06-03 14:45:00|662.09|659.69|660.19|657.79|664.85|662.45|658.07|655.67|0
1654267800000|2022-06-03 14:50:00|660.82|658.42|663.15|660.75|663.15|660.75|658.5|656.1|0
1654268100000|2022-06-03 14:55:00|662.73|660.33|662.72|660.32|664.84|662.44|659.13|656.73|0
1654268400000|2022-06-03 15:00:00|663.78|661.38|668.56|666.16|670.37|667.97|662.62|660.22|0
1654268700000|2022-06-03 15:05:00|668.45|666.05|671.9|669.5|671.9|669.5|668.03|665.63|0
1654269000000|2022-06-03 15:10:00|671.69|669.29|674.88|672.48|676.59|674.19|671.69|669.29|0
1654269300000|2022-06-03 15:15:00|675.31|672.91|672.54|670.14|675.95|673.55|671.05|668.65|0
1654269600000|2022-06-03 15:20:00|672.96|670.56|674.67|672.27|675.1|672.7|671.69|669.29|0
1654269900000|2022-06-03 15:25:00|674.78|672.38|673.81|671.41|677.87|675.47|672.96|670.56|0
1654270200000|2022-06-03 15:30:00|674.03|671.63|669.34|666.94|675.73|673.33|668.92|666.52|0
1654270500000|2022-06-03 15:35:00|668.92|666.52|665.3|662.9|669.98|667.58|664.03|661.63|0
1654270800000|2022-06-03 15:40:00|665.52|663.12|667.21|664.81|668.49|666.09|664.46|662.06|0
1654271100000|2022-06-03 15:45:00|667.64|665.24|672.74|670.34|673.17|670.77|666.79|664.39|0
1654271400000|2022-06-03 15:50:00|672.96|670.56|674.66|672.26|675.73|673.33|671.36|668.96|0
1654271700000|2022-06-03 15:55:00|673.81|671.41|670.19|667.79|675.09|672.69|669.55|667.15|0
1654272000000|2022-06-03 16:00:00|671.04|668.64|664.45|662.05|671.04|668.64|663.39|660.99|0
1654272300000|2022-06-03 16:05:00|664.24|661.84|670.4|668|670.4|668|662.76|660.36|0
1654272600000|2022-06-03 16:10:00|669.76|667.36|669.76|667.36|671.67|669.27|667.85|665.45|0
1654272900000|2022-06-03 16:15:00|669.55|667.15|674.44|672.04|674.44|672.04|665.72|663.32|0
1654273200000|2022-06-03 16:20:00|674.66|672.26|665.08|662.68|675.72|673.32|663.17|660.77|0
1654273500000|2022-06-03 16:25:00|664.87|662.47|664.56|662.16|667.63|665.23|663.71|661.31|0
1654273800000|2022-06-03 16:30:00|664.45|662.05|665.93|663.53|667.2|664.8|663.6|661.2|0
1654274100000|2022-06-03 16:35:00|666.46|664.06|660|657.6|666.99|664.59|659.15|656.75|0
1654274400000|2022-06-03 16:40:00|660.42|658.02|662.75|660.35|664.65|662.25|659.57|657.17|0
1654274700000|2022-06-03 16:45:00|662.32|659.92|660.42|658.02|664.23|661.83|659.15|656.75|0
1654275000000|2022-06-03 16:50:00|661.26|658.86|659.36|656.96|664.65|662.25|659.26|656.86|0
1654275300000|2022-06-03 16:55:00|659.15|656.75|655.35|652.95|659.68|657.28|655.14|652.74|0
1654275600000|2022-06-03 17:00:00|655.56|653.16|647.77|645.37|656.4|654|646.93|644.53|0
1654275900000|2022-06-03 17:05:00|647.56|645.16|651.63|649.23|652.47|650.07|646.38|643.98|0
1654276200000|2022-06-03 17:10:00|651.42|649.02|655.21|652.81|655.42|653.02|650.58|648.18|0
1654276500000|2022-06-03 17:15:00|655|652.6|665.15|662.75|665.99|663.59|655|652.6|0
1654276800000|2022-06-03 17:20:00|664.93|662.53|661.65|659.25|665.36|662.96|661.01|658.61|0
1654277100000|2022-06-03 17:25:00|661.22|658.82|661.43|659.03|663.13|660.73|659.96|657.56|0
1654277400000|2022-06-03 17:30:00|661.65|659.25|663.13|660.73|666.3|663.9|661.65|659.25|0
1654277700000|2022-06-03 17:35:00|662.7|660.3|662.91|660.51|664.4|662|660.17|657.77|0
1654278000000|2022-06-03 17:40:00|662.7|660.3|669.06|666.66|670.66|668.26|662.7|660.3|0
1654278300000|2022-06-03 17:45:00|668.85|666.45|665.88|663.48|670.76|668.36|665.88|663.48|0
1654278600000|2022-06-03 17:50:00|665.45|663.05|666.93|664.53|667.36|664.96|664.18|661.78|0
1654278900000|2022-06-03 17:55:00|667.36|664.96|667.57|665.17|668.63|666.23|665.87|663.47|0
1654279200000|2022-06-03 18:00:00|668.42|666.02|666.51|664.11|671.61|669.21|665.24|662.84|0
1654279500000|2022-06-03 18:05:00|666.72|664.32|665.66|663.26|668.53|666.13|663.96|661.56|0
1654279800000|2022-06-03 18:10:00|666.08|663.68|663.33|660.93|666.29|663.89|662.91|660.51|0
1654280100000|2022-06-03 18:15:00|663.12|660.72|661|658.6|666.08|663.68|660.79|658.39|0
1654280400000|2022-06-03 18:20:00|660.79|658.39|662.9|660.5|664.81|662.41|660.79|658.39|0
1654280700000|2022-06-03 18:25:00|663.11|660.71|656.78|654.38|663.54|661.14|656.78|654.38|0
1654281000000|2022-06-03 18:30:00|656.57|654.17|661.09|658.69|662.15|659.75|656.57|654.17|0
1654281300000|2022-06-03 18:35:00|660.78|658.38|666.39|663.99|668.3|665.9|660.25|657.85|0
1654281600000|2022-06-03 18:40:00|666.71|664.31|663.63|661.23|668.3|665.9|663.63|661.23|0
1654281900000|2022-06-03 18:45:00|663.74|661.34|661.62|659.22|665.75|663.35|661.3|658.9|0
1654282200000|2022-06-03 18:50:00|661.51|659.11|661.94|659.54|663.63|661.23|660.24|657.84|0
1654282500000|2022-06-03 18:55:00|662.36|659.96|660.67|658.27|663|660.6|659.4|657|0
1654282800000|2022-06-03 19:00:00|660.45|658.05|660.56|658.16|665.01|662.61|658.97|656.57|0
1654283100000|2022-06-03 19:05:00|660.66|658.26|667.66|665.26|669.57|667.17|660.66|658.26|0
1654283400000|2022-06-03 19:10:00|667.87|665.47|672.55|670.15|672.98|670.58|665.75|663.35|0
1654283700000|2022-06-03 19:15:00|673.19|670.79|672.34|669.94|674.47|672.07|671.38|668.98|0
1654284000000|2022-06-03 19:20:00|672.12|669.72|672.76|670.36|674.25|671.85|669.99|667.59|0
1654284300000|2022-06-03 19:25:00|672.55|670.15|665.96|663.56|673.4|671|665.96|663.56|0
1654284600000|2022-06-03 19:30:00|666.17|663.77|668.5|666.1|669.99|667.59|666.17|663.77|0
1654284900000|2022-06-03 19:35:00|668.29|665.89|667.23|664.83|670.84|668.44|663.62|661.22|0
1654285200000|2022-06-03 19:40:00|667.01|664.61|671.91|669.51|672.54|670.14|665.32|662.92|0
1654285500000|2022-06-03 19:45:00|671.27|668.87|670.63|668.23|675.32|672.92|667.65|665.25|0
1654285800000|2022-06-03 19:50:00|673.82|671.42|666.59|664.19|674.25|671.85|664.68|662.28|0
1654286100000|2022-06-03 19:55:00|665.1|662.7|669.35|666.95|670.41|668.01|664.47|662.07|0
1654286400000|2022-06-03 20:00:00|669.14|666.74|669.56|667.16|672.33|669.93|668.29|665.89|0
1654286700000|2022-06-03 20:05:00|669.35|666.95|666.16|663.76|669.77|667.37|665.73|663.33|0
1654287000000|2022-06-03 20:10:00|665.95|663.55|664.46|662.06|666.8|664.4|663.83|661.43|0
1654499100000|2022-06-06 07:05:00|644.1|642.11|643.99|641.59|645.56|643.16|643.05|640.65|0
1654499400000|2022-06-06 07:10:00|644.09|641.69|644.09|641.69|645.35|642.95|643.68|641.28|0
1654499700000|2022-06-06 07:15:00|643.88|641.48|644.93|642.53|645.14|642.74|643.68|641.28|0
1654500000000|2022-06-06 07:20:00|645.14|642.74|642.95|640.55|646.6|644.2|642.63|640.23|0
1654500300000|2022-06-06 07:25:00|643.05|640.65|644.3|641.9|644.93|642.53|642.63|640.23|0
1654500600000|2022-06-06 07:30:00|644.51|642.11|646.39|643.99|647.34|644.94|644.51|642.11|0
1654500900000|2022-06-06 07:35:00|645.97|643.57|644.71|642.31|647.23|644.83|644.3|641.9|0
1654501200000|2022-06-06 07:40:00|644.09|641.69|644.71|642.31|645.34|642.94|642.83|640.43|0
1654501500000|2022-06-06 07:45:00|644.92|642.52|643.46|641.06|645.45|643.05|642.83|640.43|0
1654501800000|2022-06-06 07:50:00|643.67|641.27|638.24|635.84|644.29|641.89|635.75|633.35|0
1654502100000|2022-06-06 07:55:00|638.35|635.95|634.71|632.31|639.49|637.09|634.71|632.31|0
1654502400000|2022-06-06 08:00:00|634.4|632|632.63|630.23|634.5|632.1|631.91|629.51|0
1654502700000|2022-06-06 08:05:00|632.84|630.44|633.09|630.69|635.02|632.62|632.42|630.02|0
1654503000000|2022-06-06 08:10:00|632.68|630.28|629.77|627.37|633.51|631.11|628.74|626.34|0
1654503300000|2022-06-06 08:15:00|629.57|627.17|630.6|628.2|631.02|628.62|627.91|625.51|0
1654503600000|2022-06-06 08:20:00|630.92|628.52|629.57|627.17|631.02|628.62|629.36|626.96|0
1654503900000|2022-06-06 08:25:00|629.56|627.16|629.56|627.16|629.98|627.58|629.36|626.96|0
1654504200000|2022-06-06 08:30:00|629.36|626.96|630.39|627.99|630.6|628.2|627.29|624.89|0
1654504500000|2022-06-06 08:35:00|630.6|628.2|630.39|627.99|631.01|628.61|629.98|627.58|0
1654504800000|2022-06-06 08:40:00|630.18|627.78|630.18|627.78|630.39|627.99|629.15|626.75|0
1654505100000|2022-06-06 08:45:00|629.97|627.57|629.35|626.95|631.42|629.02|629.35|626.95|0
1654505400000|2022-06-06 08:50:00|629.25|626.85|627.9|625.5|630.91|628.51|627.7|625.3|0
1654505700000|2022-06-06 08:55:00|628.11|625.71|628.11|625.71|629.56|627.16|627.7|625.3|0
1654506000000|2022-06-06 09:00:00|628.32|625.92|629.56|627.16|630.18|627.78|627.9|625.5|0
1654506300000|2022-06-06 09:05:00|629.35|626.95|630.49|628.09|630.59|628.19|629.35|626.95|0
1654506600000|2022-06-06 09:10:00|630.59|628.19|630.17|627.77|631|628.6|630.17|627.77|0
1654506900000|2022-06-06 09:15:00|630.59|628.19|631.41|629.01|632.04|629.64|630.38|627.98|0
1654507200000|2022-06-06 09:20:00|631.62|629.22|631.83|629.43|632.45|630.05|631.32|628.92|0
1654507500000|2022-06-06 09:25:00|631.62|629.22|632.45|630.05|633.49|631.09|631.41|629.01|0
1654507800000|2022-06-06 09:30:00|632.66|630.26|633.07|630.67|634.11|631.71|632.45|630.05|0
1654508100000|2022-06-06 09:35:00|633.18|630.78|636.18|633.78|636.18|633.78|633.18|630.78|0
1654508400000|2022-06-06 09:40:00|636.29|633.89|636.6|634.2|637.22|634.82|634.73|632.33|0
1654508700000|2022-06-06 09:45:00|636.5|634.1|634.52|632.12|636.6|634.2|634.52|632.12|0
1654509000000|2022-06-06 09:50:00|634.63|632.23|636.18|633.78|636.39|633.99|634.31|631.91|0
1654509300000|2022-06-06 09:55:00|635.97|633.57|634.52|632.12|636.39|633.99|634.52|632.12|0
1654509600000|2022-06-06 10:00:00|634.62|632.22|633.06|630.66|635.14|632.74|632.23|629.83|0
1654509900000|2022-06-06 10:05:00|632.86|630.46|632.75|630.35|633.79|631.39|632.44|630.04|0
1654510200000|2022-06-06 10:10:00|632.65|630.25|632.85|630.45|633.48|631.08|632.23|629.83|0
1654510500000|2022-06-06 10:15:00|633.06|630.66|633.27|630.87|633.68|631.28|632.64|630.24|0
1654510800000|2022-06-06 10:20:00|633.06|630.66|632.02|629.62|633.47|631.07|631.61|629.21|0
1654511100000|2022-06-06 10:25:00|631.81|629.41|631.92|629.52|632.43|630.03|631.09|628.69|0
1654511400000|2022-06-06 10:30:00|631.81|629.41|631.19|628.79|632.64|630.24|630.78|628.38|0
1654511700000|2022-06-06 10:35:00|630.98|628.58|632.43|630.03|632.85|630.45|630.77|628.37|0
1654512000000|2022-06-06 10:40:00|632.22|629.82|632.02|629.62|632.33|629.93|631.81|629.41|0
1654512300000|2022-06-06 10:45:00|632.22|629.82|632.22|629.82|632.33|629.93|631.6|629.2|0
1654512600000|2022-06-06 10:50:00|632.12|629.72|630.98|628.58|632.43|630.03|630.77|628.37|0
1654512900000|2022-06-06 10:55:00|631.08|628.68|631.18|628.78|631.6|629.2|630.26|627.86|0
1654513200000|2022-06-06 11:00:00|631.6|629.2|633.05|630.65|633.46|631.06|631.6|629.2|0
1654513500000|2022-06-06 11:05:00|633.26|630.86|633.25|630.85|633.46|631.06|632.63|630.23|0
1654513800000|2022-06-06 11:10:00|633.15|630.75|633.46|631.06|633.46|631.06|632.84|630.44|0
1654514100000|2022-06-06 11:15:00|633.25|630.85|631.91|629.51|633.46|631.06|631.59|629.19|0
1654514400000|2022-06-06 11:20:00|631.8|629.4|630.35|627.95|632.42|630.02|630.14|627.74|0
1654514700000|2022-06-06 11:25:00|630.14|627.74|631.18|628.78|632.01|629.61|630.14|627.74|0
1654515000000|2022-06-06 11:30:00|631.28|628.88|631.38|628.98|631.8|629.4|629.93|627.53|0
1654515300000|2022-06-06 11:35:00|631.8|629.4|632|629.6|632.21|629.81|630.97|628.57|0
1654515600000|2022-06-06 11:40:00|631.9|629.5|633.56|631.16|633.66|631.26|631.9|629.5|0
1654515900000|2022-06-06 11:45:00|633.45|631.05|635.94|633.54|636.98|634.58|633.04|630.64|0
1654516200000|2022-06-06 11:50:00|636.05|633.65|633.97|631.57|636.78|634.38|633.04|630.64|0
1654516500000|2022-06-06 11:55:00|632.21|629.81|630.13|627.73|632.83|630.43|630.13|627.73|0
1654516800000|2022-06-06 12:00:00|629.72|627.32|631.17|628.77|631.17|628.77|629.72|627.32|0
1654517100000|2022-06-06 12:05:00|631.37|628.97|630.13|627.73|631.58|629.18|628.48|626.08|0
1654517400000|2022-06-06 12:10:00|630.34|627.94|629.51|627.11|630.34|627.94|628.89|626.49|0
1654517700000|2022-06-06 12:15:00|629.41|627.01|630.54|628.14|630.54|628.14|628.68|626.28|0
1654518000000|2022-06-06 12:20:00|630.44|628.04|633.03|630.63|633.55|631.15|630.44|628.04|0
1654518300000|2022-06-06 12:25:00|633.24|630.84|632.13|629.73|633.55|631.15|630.57|628.17|0
1654518600000|2022-06-06 12:30:00|632.02|629.62|629.95|627.55|632.02|629.62|629.74|627.34|0
1654518900000|2022-06-06 12:35:00|630.15|627.75|627.67|625.27|630.15|627.75|627.67|625.27|0
1654519200000|2022-06-06 12:40:00|627.87|625.47|628.7|626.3|629.74|627.34|627.67|625.27|0
1654519500000|2022-06-06 12:45:00|628.91|626.51|627.15|624.75|629.11|626.71|624.98|622.58|0
1654519800000|2022-06-06 12:50:00|627.25|624.85|629.11|626.71|629.94|627.54|626.63|624.23|0
1654520100000|2022-06-06 12:55:00|629.32|626.92|630.15|627.75|630.56|628.16|628.6|626.2|0
1654520400000|2022-06-06 13:00:00|629.94|627.54|629.73|627.33|630.98|628.58|629.52|627.12|0
1654520700000|2022-06-06 13:05:00|630.05|627.65|628.28|625.88|630.05|627.65|627.45|625.05|0
1654521000000|2022-06-06 13:10:00|628.49|626.09|628.28|625.88|628.69|626.29|627.04|624.64|0
1654521300000|2022-06-06 13:15:00|628.07|625.67|630.76|628.36|632.84|630.44|628.07|625.67|0
1654521600000|2022-06-06 13:20:00|630.97|628.57|632.22|629.82|633.46|631.06|630.56|628.16|0
1654521900000|2022-06-06 13:25:00|632.42|630.02|632.21|629.81|633.46|631.06|632.21|629.81|0
1654522200000|2022-06-06 13:30:00|631.08|628.68|632.21|629.81|635.96|633.56|628.27|625.87|0
1654522500000|2022-06-06 13:35:00|632.63|630.23|636.16|633.76|639.91|637.51|631.91|629.51|0
1654522800000|2022-06-06 13:40:00|635.75|633.35|632.83|630.43|637.83|635.43|626.41|624.01|0
1654523100000|2022-06-06 13:45:00|633.25|630.85|637.2|634.8|641.16|638.76|631.7|629.3|0
1654523400000|2022-06-06 13:50:00|636.99|634.59|635.64|633.24|639.91|637.51|634.49|632.09|0
1654523700000|2022-06-06 13:55:00|635.95|633.55|629.51|627.11|637.62|635.22|629.3|626.9|0
1654524000000|2022-06-06 14:00:00|628.06|625.66|620.63|618.23|629.51|627.11|619.6|617.2|0
1654524300000|2022-06-06 14:05:00|621.04|618.64|621.78|619.38|622.6|620.2|617.29|614.89|0
1654524600000|2022-06-06 14:10:00|621.37|618.97|620.34|617.94|622.39|619.99|619.52|617.12|0
1654524900000|2022-06-06 14:15:00|620.54|618.14|624.04|621.64|626.51|624.11|619.93|617.53|0
1654525200000|2022-06-06 14:20:00|624.86|622.46|623.89|621.49|626.1|623.7|622.8|620.4|0
1654525500000|2022-06-06 14:25:00|624.51|622.11|624.05|621.65|627.96|625.56|621.9|619.5|0
1654525800000|2022-06-06 14:30:00|623.23|620.83|622.41|620.01|625.49|623.09|621.38|618.98|0
1654526100000|2022-06-06 14:35:00|622.2|619.8|623.43|621.03|626.31|623.91|621.38|618.98|0
1654526400000|2022-06-06 14:40:00|622.61|620.21|622.61|620.21|627.34|624.94|621.38|618.98|0
1654526700000|2022-06-06 14:45:00|622.2|619.8|621.38|618.98|624.46|622.06|621.38|618.98|0
1654527000000|2022-06-06 14:50:00|621.58|619.18|625.28|622.88|625.48|623.08|619.53|617.13|0
1654527300000|2022-06-06 14:55:00|625.07|622.67|622.81|620.41|626.1|623.7|622.2|619.8|0
1654527600000|2022-06-06 15:00:00|622.61|620.21|624.45|622.05|624.86|622.46|619.73|617.33|0
1654527900000|2022-06-06 15:05:00|624.66|622.26|629.19|626.79|629.6|627.2|622.4|620|0
1654528200000|2022-06-06 15:10:00|629.8|627.4|636.63|634.23|638.49|636.09|629.8|627.4|0
1654528500000|2022-06-06 15:15:00|637.46|635.06|649.19|646.79|649.19|646.79|636.21|633.81|0
1654528800000|2022-06-06 15:20:00|649.81|647.41|647.93|645.53|650.44|648.04|645.64|643.24|0
1654529100000|2022-06-06 15:25:00|647.72|645.32|645.22|642.82|648.98|646.58|644.39|641.99|0
1654529400000|2022-06-06 15:30:00|645.01|642.61|646.68|644.28|647.93|645.53|643.55|641.15|0
1654529700000|2022-06-06 15:35:00|647.72|645.32|646.89|644.49|649.18|646.78|644.59|642.19|0
1654530000000|2022-06-06 15:40:00|647.3|644.9|641.26|638.86|647.51|645.11|640.85|638.45|0
1654530300000|2022-06-06 15:45:00|641.47|639.07|643.96|641.56|643.96|641.56|638.15|635.75|0
1654530600000|2022-06-06 15:50:00|644.38|641.98|642.92|640.52|645.21|642.81|641.05|638.65|0
1654530900000|2022-06-06 15:55:00|642.51|640.11|642.3|639.9|644.59|642.19|641.05|638.65|0
1654531200000|2022-06-06 16:00:00|642.71|640.31|654.83|652.43|657.14|654.74|642.3|639.9|0
1654531500000|2022-06-06 16:05:00|654.41|652.01|657.77|655.37|657.98|655.58|652.52|650.12|0
1654531800000|2022-06-06 16:10:00|657.98|655.58|660.5|658.1|662.18|659.78|657.14|654.74|0
1654532100000|2022-06-06 16:15:00|661.55|659.15|658.81|656.41|662.18|659.78|657.13|654.73|0
1654532400000|2022-06-06 16:20:00|659.23|656.83|661.76|659.36|661.76|659.36|656.92|654.52|0
1654532700000|2022-06-06 16:25:00|661.34|658.94|662.6|660.2|664.08|661.68|658.6|656.2|0
1654533000000|2022-06-06 16:30:00|662.81|660.41|659.97|657.57|666.82|664.42|659.86|657.46|0
1654533300000|2022-06-06 16:35:00|660.28|657.88|657.76|655.36|660.91|658.51|657.34|654.94|0
1654533600000|2022-06-06 16:40:00|657.97|655.57|656.82|654.42|659.02|656.62|655.66|653.26|0
1654533900000|2022-06-06 16:45:00|656.5|654.1|656.29|653.89|657.34|654.94|654.61|652.21|0
1654534200000|2022-06-06 16:50:00|656.92|654.52|656.49|654.09|660.28|657.88|656.29|653.89|0
1654534500000|2022-06-06 16:55:00|656.7|654.3|654.19|651.79|657.12|654.72|653.14|650.74|0
1654534800000|2022-06-06 17:00:00|653.98|651.58|658.17|655.77|658.17|655.77|653.98|651.58|0
1654535100000|2022-06-06 17:05:00|657.75|655.35|655.65|653.25|658.17|655.77|653.97|651.57|0
1654535400000|2022-06-06 17:10:00|655.02|652.62|659.89|657.49|662.21|659.81|655.02|652.62|0
1654535700000|2022-06-06 17:15:00|660.1|657.7|660.94|658.54|663.89|661.49|659.26|656.86|0
1654536000000|2022-06-06 17:20:00|661.15|658.75|659.89|657.49|663.68|661.28|658.21|655.81|0
1654536300000|2022-06-06 17:25:00|660.52|658.12|659.26|656.86|661.57|659.17|658.63|656.23|0
1654536600000|2022-06-06 17:30:00|659.47|657.07|656.95|654.55|660.31|657.91|656.11|653.71|0
1654536900000|2022-06-06 17:35:00|657.58|655.18|650.88|648.48|657.79|655.39|649.01|646.61|0
1654537200000|2022-06-06 17:40:00|650.47|648.07|647.76|645.36|651.09|648.69|646.09|643.69|0
1654537500000|2022-06-06 17:45:00|647.55|645.15|647.34|644.94|650.46|648.06|646.92|644.52|0
1654537800000|2022-06-06 17:50:00|647.55|645.15|646.5|644.1|647.96|645.56|644.42|642.02|0
1654538100000|2022-06-06 17:55:00|646.29|643.89|643.8|641.4|646.29|643.89|643.59|641.19|0
1654538400000|2022-06-06 18:00:00|643.59|641.19|644.42|642.02|645.88|643.48|643.59|641.19|0
1654538700000|2022-06-06 18:05:00|644.63|642.23|646.5|644.1|649.21|646.81|643.8|641.4|0
1654539000000|2022-06-06 18:10:00|646.71|644.31|648.58|646.18|648.58|646.18|645.67|643.27|0
1654539300000|2022-06-06 18:15:00|649|646.6|649.41|647.01|651.5|649.1|647.75|645.35|0
1654539600000|2022-06-06 18:20:00|649.62|647.22|656.52|654.12|658.62|656.22|649.62|647.22|0
1654539900000|2022-06-06 18:25:00|657.36|654.96|660.09|657.69|662.19|659.79|656.31|653.91|0
1654540200000|2022-06-06 18:30:00|660.72|658.32|660.08|657.68|662.4|660|658.82|656.42|0
1654540500000|2022-06-06 18:35:00|659.66|657.26|662.82|660.42|663.87|661.47|658.2|655.8|0
1654540800000|2022-06-06 18:40:00|662.61|660.21|659.03|656.63|663.13|660.73|658.4|656|0
1654541100000|2022-06-06 18:45:00|659.14|656.74|660.08|657.68|660.29|657.89|656.31|653.91|0
1654541400000|2022-06-06 18:50:00|660.92|658.52|660.29|657.89|668.08|665.68|660.08|657.68|0
1654541700000|2022-06-06 18:55:00|661.34|658.94|660.08|657.68|662.18|659.78|656.93|654.53|0
1654542000000|2022-06-06 19:00:00|660.71|658.31|660.29|657.89|662.6|660.2|656.93|654.53|0
1654542300000|2022-06-06 19:05:00|660.92|658.52|663.23|660.83|664.7|662.3|659.24|656.84|0
1654542600000|2022-06-06 19:10:00|663.65|661.25|662.38|659.98|665.38|662.98|660.49|658.09|0
1654542900000|2022-06-06 19:15:00|662.8|660.4|666.39|663.99|666.6|664.2|659.22|656.82|0
1654543200000|2022-06-06 19:20:00|667.02|664.62|665.12|662.72|669.98|667.58|663.01|660.61|0
1654543500000|2022-06-06 19:25:00|664.91|662.51|665.54|663.14|666.81|664.41|663.43|661.03|0
1654543800000|2022-06-06 19:30:00|665.96|663.56|664.91|662.51|666.81|664.41|662.59|660.19|0
1654544100000|2022-06-06 19:35:00|664.7|662.3|667.02|664.62|669.98|667.58|664.27|661.87|0
1654544400000|2022-06-06 19:40:00|667.44|665.04|659.43|657.03|668.71|666.31|659.43|657.03|0
1654544700000|2022-06-06 19:45:00|659.64|657.24|663.85|661.45|665.75|663.35|658.16|655.76|0
1654545000000|2022-06-06 19:50:00|664.06|661.66|655.5|653.1|664.06|661.66|655.39|652.99|0
1654545300000|2022-06-06 19:55:00|656.23|653.83|657.92|655.52|660.87|658.47|653.71|651.31|0
1654545600000|2022-06-06 20:00:00|659.39|656.99|660.66|658.26|660.87|658.47|658.55|656.15|0
1654545900000|2022-06-06 20:05:00|660.45|658.05|660.66|658.26|661.08|658.68|659.18|656.78|0
1654546200000|2022-06-06 20:10:00|660.87|658.47|660.87|658.47|661.29|658.89|659.18|656.78|0
1654546500000|2022-06-06 20:15:00|661.28|658.48|659.59|656.79|661.49|658.69|659.38|656.58|0
1654546800000|2022-06-06 20:20:00|659.8|657|659.49|656.69|659.8|657|658.95|656.15|0
1654547100000|2022-06-06 20:25:00|659.38|656.58|660.64|657.84|660.64|657.84|659.16|656.36|0
1654547400000|2022-06-06 20:30:00|660.33|657.53|658.53|655.73|660.43|657.63|658.32|655.52|0
1654547700000|2022-06-06 20:35:00|658.43|655.63|657.69|654.89|658.95|656.15|657.47|654.67|0
1654548000000|2022-06-06 20:40:00|657.68|654.88|657.89|655.09|658.32|655.52|657.68|654.88|0
1654548300000|2022-06-06 20:45:00|658.11|655.31|658.1|655.3|658.32|655.52|657.89|655.09|0
1654548600000|2022-06-06 20:50:00|657.68|654.88|656.84|654.04|658.1|655.3|656.63|653.83|0
1654548900000|2022-06-06 20:55:00|656.63|653.83|658.09|655.29|658.09|655.29|656.42|653.62|0
1654549200000|2022-06-06 21:00:00|657.97|655.17|657.72|654.92|658.15|655.35|657.72|654.92|0
1654549500000|2022-06-06 21:05:00|657.69|654.89|657.63|654.83|657.69|654.89|657.27|654.47|0
1654549800000|2022-06-06 21:10:00|657.36|654.56|657.81|655.01|658.67|655.87|657.32|654.52|0
1654550100000|2022-06-06 21:15:00|657.59|654.79|657.84|655.04|657.87|655.07|657.44|654.64|0
1654550400000|2022-06-06 21:20:00|657.87|655.07|658.05|655.25|658.21|655.41|657.62|654.82|0
1654550700000|2022-06-06 21:25:00|658.09|655.29|657.81|655.01|658.15|655.35|657.81|655.01|0
1654551000000|2022-06-06 21:30:00|657.77|654.97|658.67|655.87|658.67|655.87|657.77|654.97|0
1654551300000|2022-06-06 21:35:00|658.88|656.08|658.61|655.81|658.97|656.17|658.17|655.37|0
1654551600000|2022-06-06 21:40:00|658.45|655.65|658.17|655.37|658.45|655.65|658.17|655.37|0
1654551900000|2022-06-06 21:45:00|657.99|655.19|657.8|655|657.99|655.19|657.68|654.88|0
1654552200000|2022-06-06 21:50:00|658.01|655.21|657.8|655|658.01|655.21|657.8|655|0
1654552500000|2022-06-06 21:55:00|657.77|654.97|657.35|654.55|657.77|654.97|657.35|654.55|0
1654552800000|2022-06-06 22:00:00|658.2|655.4|657.56|654.76|658.3|655.5|655.88|653.08|0
1654553100000|2022-06-06 22:05:00|657.03|654.23|658.51|655.71|658.51|655.71|656.4|653.6|0
1654553400000|2022-06-06 22:10:00|658.3|655.5|657.45|654.65|658.72|655.92|657.14|654.34|0
1654553700000|2022-06-06 22:15:00|657.87|655.07|658.83|656.03|659.35|656.55|657.24|654.44|0
1654554000000|2022-06-06 22:20:00|658.72|655.92|660.4|657.6|660.73|657.93|658.72|655.92|0
1654554300000|2022-06-06 22:25:00|660.51|657.71|660.09|657.29|660.62|657.82|659.56|656.76|0
1654554600000|2022-06-06 22:30:00|660.19|657.39|661.25|658.45|661.46|658.66|659.77|656.97|0
1654554900000|2022-06-06 22:35:00|661.15|658.35|662.51|659.71|663.15|660.35|660.19|657.39|0
1654555200000|2022-06-06 22:40:00|662.3|659.5|662.3|659.5|662.94|660.14|661.36|658.56|0
1654555500000|2022-06-06 22:45:00|662.09|659.29|661.45|658.65|662.3|659.5|660.61|657.81|0
1654555800000|2022-06-06 22:50:00|661.35|658.55|661.66|658.86|661.88|659.08|660.4|657.6|0
1654556100000|2022-06-06 22:55:00|661.88|659.08|661.88|659.08|662.72|659.92|661.77|658.97|0
1654556400000|2022-06-06 23:00:00|661.77|658.97|661.24|658.44|662.51|659.71|661.24|658.44|0
1654556700000|2022-06-06 23:05:00|661.45|658.65|659.97|657.17|661.45|658.65|659.97|657.17|0
1654557000000|2022-06-06 23:10:00|660.18|657.38|659.55|656.75|660.29|657.49|659.34|656.54|0
1654557300000|2022-06-06 23:15:00|659.34|656.54|659.55|656.75|659.76|656.96|659.34|656.54|0
1654557600000|2022-06-06 23:20:00|659.34|656.54|660.08|657.28|660.18|657.38|659.34|656.54|0
1654557900000|2022-06-06 23:25:00|660.18|657.38|659.65|656.85|660.18|657.38|659.33|656.53|0
1654558200000|2022-06-06 23:30:00|659.33|656.53|659.75|656.95|659.75|656.95|659.33|656.53|0
1654558500000|2022-06-06 23:35:00|659.54|656.74|659.96|657.16|660.29|657.49|659.33|656.53|0
1654558800000|2022-06-06 23:40:00|660.18|657.38|659.54|656.74|660.6|657.8|659.54|656.74|0
1654559100000|2022-06-06 23:45:00|659.33|656.53|656.59|653.79|659.54|656.74|656.59|653.79|0
1654559400000|2022-06-06 23:50:00|656.38|653.58|656.38|653.58|657.12|654.32|655.32|652.52|0
1654559700000|2022-06-06 23:55:00|656.48|653.68|657.64|654.84|657.64|654.84|655.53|652.73|0
1654560000000|2022-06-07 00:00:00|657.43|654.63|663.55|660.75|663.66|660.86|657.43|654.63|0
1654560300000|2022-06-07 00:05:00|663.45|660.65|665.14|662.34|665.46|662.66|663.45|660.65|0
1654560600000|2022-06-07 00:10:00|665.25|662.45|666.2|663.4|666.73|663.93|665.03|662.23|0
1654560900000|2022-06-07 00:15:00|666.41|663.61|665.24|662.44|667.58|664.78|664.72|661.92|0
1654561200000|2022-06-07 00:20:00|665.78|662.98|667.57|664.77|667.9|665.1|665.45|662.65|0
1654561500000|2022-06-07 00:25:00|667.79|664.99|667.26|664.46|668.42|665.62|667.15|664.35|0
1654561800000|2022-06-07 00:30:00|667.36|664.56|670.54|667.74|670.97|668.17|667.26|664.46|0
1654562100000|2022-06-07 00:35:00|669.48|666.68|667.36|664.56|669.91|667.11|667.36|664.56|0
1654562400000|2022-06-07 00:40:00|667.15|664.35|666.93|664.13|668.21|665.41|666.93|664.13|0
1654562700000|2022-06-07 00:45:00|667.15|664.35|667.36|664.56|668.63|665.83|666.93|664.13|0
1654563000000|2022-06-07 00:50:00|667.14|664.34|668.95|666.15|669.27|666.47|666.72|663.92|0
1654563300000|2022-06-07 00:55:00|667.99|665.19|667.89|665.09|668.63|665.83|667.35|664.55|0
1654563600000|2022-06-07 01:00:00|667.78|664.98|665.23|662.43|667.99|665.19|665.23|662.43|0
1654563900000|2022-06-07 01:05:00|665.44|662.64|665.66|662.86|665.87|663.07|664.17|661.37|0
1654564200000|2022-06-07 01:10:00|665.44|662.64|666.71|663.91|667.14|664.34|665.02|662.22|0
1654564500000|2022-06-07 01:15:00|667.04|664.24|664.81|662.01|667.25|664.45|664.07|661.27|0
1654564800000|2022-06-07 01:20:00|664.7|661.9|666.5|663.7|666.92|664.12|664.7|661.9|0
1654565100000|2022-06-07 01:25:00|666.71|663.91|679.06|676.26|681.41|678.61|666.71|663.91|0
1654565400000|2022-06-07 01:30:00|678.63|675.83|676.82|674.02|680.55|677.75|676.49|673.69|0
1654565700000|2022-06-07 01:35:00|676.71|673.91|675.64|672.84|677.77|674.97|674.79|671.99|0
1654566000000|2022-06-07 01:40:00|675.85|673.05|672.87|670.07|676.28|673.48|672.87|670.07|0
1654566300000|2022-06-07 01:45:00|672.66|669.86|672.65|669.85|673.72|670.92|671.7|668.9|0
1654566600000|2022-06-07 01:50:00|672.44|669.64|673.08|670.28|673.4|670.6|672.34|669.54|0
1654566900000|2022-06-07 01:55:00|673.29|670.49|673.93|671.13|675.64|672.84|673.08|670.28|0
1654567200000|2022-06-07 02:00:00|673.83|671.03|674.47|671.67|674.99|672.19|672.87|670.07|0
1654567500000|2022-06-07 02:05:00|674.57|671.77|677.55|674.75|677.55|674.75|673.72|670.92|0
1654567800000|2022-06-07 02:10:00|677.34|674.54|678.52|675.72|678.73|675.93|677.34|674.54|0
1654568100000|2022-06-07 02:15:00|678.41|675.61|678.4|675.6|678.83|676.03|677.12|674.32|0
1654568400000|2022-06-07 02:20:00|678.19|675.39|676.27|673.47|678.3|675.5|675.84|673.04|0
1654568700000|2022-06-07 02:25:00|676.06|673.26|677.33|674.53|677.55|674.75|675.84|673.04|0
1654569000000|2022-06-07 02:30:00|677.23|674.43|678.19|675.39|678.4|675.6|676.91|674.11|0
1654569300000|2022-06-07 02:35:00|677.97|675.17|678.08|675.28|678.4|675.6|677.33|674.53|0
1654569600000|2022-06-07 02:40:00|678.19|675.39|678.51|675.71|678.61|675.81|677.97|675.17|0
1654569900000|2022-06-07 02:45:00|678.61|675.81|679.58|676.78|680.22|677.42|678.61|675.81|0
1654570200000|2022-06-07 02:50:00|679.68|676.88|678.82|676.02|679.68|676.88|678.61|675.81|0
1654570500000|2022-06-07 02:55:00|679.04|676.24|679.04|676.24|680.11|677.31|678.82|676.02|0
1654570800000|2022-06-07 03:00:00|678.93|676.13|677.98|675.18|679.25|676.45|677.55|674.75|0
1654571100000|2022-06-07 03:05:00|677.76|674.96|678.19|675.39|678.19|675.39|677.55|674.75|0
1654571400000|2022-06-07 03:10:00|677.98|675.18|676.69|673.89|677.98|675.18|676.26|673.46|0
1654571700000|2022-06-07 03:15:00|676.48|673.68|673.48|670.68|676.69|673.89|672.95|670.15|0
1654572000000|2022-06-07 03:20:00|673.81|671.01|672.41|669.61|673.91|671.11|672.41|669.61|0
1654572300000|2022-06-07 03:25:00|672.2|669.4|672.84|670.04|672.84|670.04|671.13|668.33|0
1654572600000|2022-06-07 03:30:00|672.74|669.94|673.05|670.25|673.26|670.46|672.62|669.82|0
1654572900000|2022-06-07 03:35:00|672.84|670.04|672.31|669.51|673.91|671.11|671.56|668.76|0
1654573200000|2022-06-07 03:40:00|672.41|669.61|671.98|669.18|672.84|670.04|671.77|668.97|0
1654573500000|2022-06-07 03:45:00|671.77|668.97|671.34|668.54|672.41|669.61|670.91|668.11|0
1654573800000|2022-06-07 03:50:00|671.13|668.33|670.7|667.9|672.19|669.39|670.48|667.68|0
1654574100000|2022-06-07 03:55:00|671.02|668.22|673.16|670.36|673.26|670.46|670.27|667.47|0
1654574400000|2022-06-07 04:00:00|672.94|670.14|674.22|671.42|674.75|671.95|672.83|670.03|0
1654574700000|2022-06-07 04:05:00|674.33|671.53|674.58|671.78|675.7|672.9|673.94|671.14|0
1654575000000|2022-06-07 04:10:00|674.79|671.99|674.37|671.57|674.79|671.99|674.15|671.35|0
1654575300000|2022-06-07 04:15:00|674.48|671.68|674.15|671.35|675.01|672.21|674.15|671.35|0
1654575600000|2022-06-07 04:20:00|674.37|671.57|673.3|670.5|674.37|671.57|673.09|670.29|0
1654575900000|2022-06-07 04:25:00|673.09|670.29|672.66|669.86|673.72|670.92|672.66|669.86|0
1654576200000|2022-06-07 04:30:00|672.87|670.07|678.21|675.41|678.42|675.62|672.66|669.86|0
1654576500000|2022-06-07 04:35:00|678.42|675.62|676.92|674.12|678.42|675.62|676.28|673.48|0
1654576800000|2022-06-07 04:40:00|676.82|674.02|676.92|674.12|677.68|674.88|676.71|673.91|0
1654577100000|2022-06-07 04:45:00|677.25|674.45|677.13|674.33|678.53|675.73|676.92|674.12|0
1654577400000|2022-06-07 04:50:00|677.35|674.55|677.35|674.55|677.56|674.76|676.39|673.59|0
1654577700000|2022-06-07 04:55:00|677.13|674.33|676.6|673.8|677.13|674.33|675.96|673.16|0
1654578000000|2022-06-07 05:00:00|676.49|673.69|676.06|673.26|676.92|674.12|675.42|672.62|0
1654578300000|2022-06-07 05:05:00|676.28|673.48|678.63|675.83|678.84|676.04|676.28|673.48|0
1654578600000|2022-06-07 05:10:00|678.84|676.04|679.7|676.9|680.12|677.32|677.99|675.19|0
1654578900000|2022-06-07 05:15:00|679.81|677.01|678.74|675.94|679.81|677.01|677.98|675.18|0
1654579200000|2022-06-07 05:20:00|678.84|676.04|681.83|679.03|682.26|679.46|677.88|675.08|0
1654579500000|2022-06-07 05:25:00|682.05|679.25|686.47|683.67|686.58|683.78|681.62|678.82|0
1654579800000|2022-06-07 05:30:00|686.25|683.45|686.33|683.53|687.94|685.14|685.47|682.67|0
1654580100000|2022-06-07 05:35:00|686.12|683.32|686.65|683.85|687.61|684.81|685.26|682.46|0
1654580400000|2022-06-07 05:40:00|686.76|683.96|685.69|682.89|686.76|683.96|684.62|681.82|0
1654580700000|2022-06-07 05:45:00|685.47|682.67|685.47|682.67|686.97|684.17|684.4|681.6|0
1654581000000|2022-06-07 05:50:00|685.04|682.24|685.26|682.46|685.9|683.1|684.4|681.6|0
1654581300000|2022-06-07 05:55:00|685.04|682.24|686.54|683.74|686.75|683.95|683.97|681.17|0
1654581600000|2022-06-07 06:00:00|686.11|683.31|679.49|676.69|686.11|683.31|678.64|675.84|0
1654581900000|2022-06-07 06:05:00|678.86|676.06|680.98|678.18|681.41|678.61|678.85|676.05|0
1654582200000|2022-06-07 06:10:00|681.2|678.4|679.92|677.12|681.2|678.4|679.92|677.12|0
1654582500000|2022-06-07 06:15:00|679.82|677.02|679.28|676.48|680.13|677.33|678.43|675.63|0
1654582800000|2022-06-07 06:20:00|679.06|676.26|679.7|676.9|680.24|677.44|678|675.2|0
1654583100000|2022-06-07 06:25:00|679.49|676.69|677.36|674.56|680.34|677.54|677.36|674.56|0
1654583400000|2022-06-07 06:30:00|677.15|674.35|678.64|675.84|678.85|676.05|676.08|673.28|0
1654583700000|2022-06-07 06:35:00|678.42|675.62|679.27|676.47|679.7|676.9|678|675.2|0
1654584000000|2022-06-07 06:40:00|679.06|676.26|680.12|677.32|680.12|677.32|677.78|674.98|0
1654584300000|2022-06-07 06:45:00|679.91|677.11|680.55|677.75|683.11|680.31|679.91|677.11|0
1654584600000|2022-06-07 06:50:00|680.98|678.18|680.12|677.32|680.98|678.18|678.42|675.62|0
1654584900000|2022-06-07 06:55:00|680.76|677.96|680.33|677.53|681.94|679.14|680.33|677.53|0
1654585200000|2022-06-07 07:00:00|680.55|677.75|679.69|676.89|680.55|677.75|676.4|673.6|0
1654585500000|2022-06-07 07:05:00|679.71|677.31|676.41|674.01|680.88|678.48|676.41|674.01|0
1654585800000|2022-06-07 07:10:00|676.73|674.33|673.11|670.71|677.36|674.96|672.8|670.4|0
1654586100000|2022-06-07 07:15:00|672.69|670.29|676.09|673.69|676.94|674.54|670.15|667.75|0
1654586400000|2022-06-07 07:20:00|676.3|673.9|674.91|672.51|677.35|674.95|674.37|671.97|0
1654586700000|2022-06-07 07:25:00|674.58|672.18|674.16|671.76|675.65|673.25|672.46|670.06|0
1654587000000|2022-06-07 07:30:00|674.27|671.87|672.88|670.48|674.27|671.87|670.33|667.93|0
1654587300000|2022-06-07 07:35:00|673.2|670.8|676.28|673.88|676.28|673.88|672.46|670.06|0
1654587600000|2022-06-07 07:40:00|676.5|674.1|673.52|671.12|676.5|674.1|672.67|670.27|0
1654587900000|2022-06-07 07:45:00|673.73|671.33|671.29|668.89|673.73|671.33|668.85|666.45|0
1654588200000|2022-06-07 07:50:00|671.18|668.78|671.92|669.52|672.56|670.16|670.12|667.72|0
1654588500000|2022-06-07 07:55:00|672.03|669.63|672.66|670.26|673.09|670.69|670.54|668.14|0
1654588800000|2022-06-07 08:00:00|672.45|670.05|671.18|668.78|673.73|671.33|670.54|668.14|0
1654589100000|2022-06-07 08:05:00|670.75|668.35|670.33|667.93|671.29|668.89|668.63|666.23|0
1654589400000|2022-06-07 08:10:00|670.01|667.61|671.07|668.67|671.6|669.2|669.69|667.29|0
1654589700000|2022-06-07 08:15:00|670.96|668.56|672.02|669.62|673.72|671.32|670.86|668.46|0
1654590000000|2022-06-07 08:20:00|671.6|669.2|671.17|668.77|672.87|670.47|670.75|668.35|0
1654590300000|2022-06-07 08:25:00|671.28|668.88|672.02|669.62|672.13|669.73|669.69|667.29|0
1654590600000|2022-06-07 08:30:00|671.81|669.41|670.74|668.34|672.44|670.04|670.11|667.71|0
1654590900000|2022-06-07 08:35:00|670.96|668.56|667.35|664.95|671.17|668.77|666.93|664.53|0
1654591200000|2022-06-07 08:40:00|667.14|664.74|667.77|665.37|668.62|666.22|666.92|664.52|0
1654591500000|2022-06-07 08:45:00|667.35|664.95|668.41|666.01|668.62|666.22|667.13|664.73|0
1654591800000|2022-06-07 08:50:00|668.52|666.12|668.62|666.22|669.47|667.07|668.19|665.79|0
1654592100000|2022-06-07 08:55:00|668.73|666.33|668.62|666.22|669.26|666.86|667.98|665.58|0
1654592400000|2022-06-07 09:00:00|668.94|666.54|671.17|668.77|671.17|668.77|667.77|665.37|0
1654592700000|2022-06-07 09:05:00|670.96|668.56|671.81|669.41|673.09|670.69|670.53|668.13|0
1654593000000|2022-06-07 09:10:00|672.02|669.62|673.52|671.12|673.73|671.33|671.6|669.2|0
1654593300000|2022-06-07 09:15:00|673.41|671.01|671.17|668.77|674.37|671.97|671.17|668.77|0
1654593600000|2022-06-07 09:20:00|671.49|669.09|670.1|667.7|671.6|669.2|669.89|667.49|0
1654593900000|2022-06-07 09:25:00|670.21|667.81|668.83|666.43|670.21|667.81|668.19|665.79|0
1654594200000|2022-06-07 09:30:00|668.72|666.32|668.19|665.79|669.04|666.64|667.34|664.94|0
1654594500000|2022-06-07 09:35:00|668.08|665.68|670.1|667.7|670.1|667.7|667.76|665.36|0
1654594800000|2022-06-07 09:40:00|670.31|667.91|672.55|670.15|672.87|670.47|670.31|667.91|0
1654595100000|2022-06-07 09:45:00|672.66|670.26|673.08|670.68|673.51|671.11|672.44|670.04|0
1654595400000|2022-06-07 09:50:00|673.3|670.9|674.15|671.75|674.36|671.96|673.08|670.68|0
1654595700000|2022-06-07 09:55:00|674.36|671.96|674.15|671.75|674.57|672.17|672.65|670.25|0
1654596000000|2022-06-07 10:00:00|674.36|671.96|672.87|670.47|674.36|671.96|672.65|670.25|0
1654596300000|2022-06-07 10:05:00|673.08|670.68|672.76|670.36|673.19|670.79|672.65|670.25|0
1654596600000|2022-06-07 10:10:00|672.86|670.46|673.08|670.68|673.29|670.89|672.65|670.25|0
1654596900000|2022-06-07 10:15:00|673.19|670.79|679.49|677.09|679.7|677.3|673.08|670.68|0
1654597200000|2022-06-07 10:20:00|679.7|677.3|679.7|677.3|682.06|679.66|678.85|676.45|0
1654597500000|2022-06-07 10:25:00|679.49|677.09|678.73|676.33|680.13|677.73|677.02|674.62|0
1654597800000|2022-06-07 10:30:00|678.63|676.23|675.52|673.12|678.73|676.33|675.09|672.69|0
1654598100000|2022-06-07 10:35:00|675.31|672.91|673.71|671.31|675.84|673.44|673.17|670.77|0
1654598400000|2022-06-07 10:40:00|673.6|671.2|676.27|673.87|676.27|673.87|673.38|670.98|0
1654598700000|2022-06-07 10:45:00|676.16|673.76|673.38|670.98|676.37|673.97|672.95|670.55|0
1654599000000|2022-06-07 10:50:00|673.17|670.77|673.17|670.77|674.02|671.62|671.89|669.49|0
1654599300000|2022-06-07 10:55:00|673.28|670.88|682.8|680.4|684.73|682.33|672.31|669.91|0
1654599600000|2022-06-07 11:00:00|683.23|680.83|679.18|676.78|687.37|684.97|673.94|671.54|0
1654599900000|2022-06-07 11:05:00|679.61|677.21|686.04|683.64|686.25|683.85|678.97|676.57|0
1654600200000|2022-06-07 11:10:00|686.68|684.28|692.12|689.72|694.21|691.81|686.47|684.07|0
1654600500000|2022-06-07 11:15:00|692.23|689.83|687.28|684.88|692.98|690.58|686.95|684.55|0
1654600800000|2022-06-07 11:20:00|687.17|684.77|687.42|685.02|689.35|686.95|686.85|684.45|0
1654601100000|2022-06-07 11:25:00|687.53|685.13|685.27|682.87|688.82|686.42|684.41|682.01|0
1654601400000|2022-06-07 11:30:00|685.48|683.08|684.63|682.23|686.13|683.73|684.09|681.69|0
1654601700000|2022-06-07 11:35:00|684.52|682.12|684.41|682.01|685.27|682.87|683.77|681.37|0
1654602000000|2022-06-07 11:40:00|684.09|681.69|686.34|683.94|686.67|684.27|684.09|681.69|0
1654602300000|2022-06-07 11:45:00|686.45|684.05|684.52|682.12|686.45|684.05|684.41|682.01|0
1654602600000|2022-06-07 11:50:00|684.62|682.22|686.77|684.37|686.77|684.37|684.62|682.22|0
1654602900000|2022-06-07 11:55:00|686.55|684.15|685.69|683.29|687.2|684.8|685.26|682.86|0
1654603200000|2022-06-07 12:00:00|685.26|682.86|687.62|685.22|687.62|685.22|683.87|681.47|0
1654603500000|2022-06-07 12:05:00|687.84|685.44|688.05|685.65|688.27|685.87|686.12|683.72|0
1654603800000|2022-06-07 12:10:00|688.16|685.76|688.05|685.65|689.34|686.94|686.98|684.58|0
1654604100000|2022-06-07 12:15:00|687.84|685.44|690.2|687.8|690.63|688.23|687.19|684.79|0
1654604400000|2022-06-07 12:20:00|689.98|687.58|686.76|684.36|690.2|687.8|685.69|683.29|0
1654604700000|2022-06-07 12:25:00|686.33|683.93|687.19|684.79|687.19|684.79|685.69|683.29|0
1654605000000|2022-06-07 12:30:00|686.97|684.57|686.76|684.36|691.92|689.52|686.54|684.14|0
1654605300000|2022-06-07 12:35:00|686.87|684.47|688.69|686.29|690.84|688.44|686.11|683.71|0
1654605600000|2022-06-07 12:40:00|688.9|686.5|688.47|686.07|691.05|688.65|688.04|685.64|0
1654605900000|2022-06-07 12:45:00|688.04|685.64|691.05|688.65|691.27|688.87|686.11|683.71|0
1654606200000|2022-06-07 12:50:00|691.27|688.87|691.91|689.51|692.34|689.94|689.12|686.72|0
1654606500000|2022-06-07 12:55:00|691.7|689.3|692.99|690.59|693.42|691.02|690.41|688.01|0
1654606800000|2022-06-07 13:00:00|693.32|690.92|691.05|688.65|693.63|691.23|690.83|688.43|0
1654607100000|2022-06-07 13:05:00|691.26|688.86|692.55|690.15|692.99|690.59|690.4|688|0
1654607400000|2022-06-07 13:10:00|692.34|689.94|694.71|692.31|695.9|693.5|691.91|689.51|0
1654607700000|2022-06-07 13:15:00|694.49|692.09|693.41|691.01|694.49|692.09|691.48|689.08|0
1654608000000|2022-06-07 13:20:00|693.63|691.23|692.77|690.37|693.85|691.45|691.48|689.08|0
1654608300000|2022-06-07 13:25:00|692.34|689.94|690.18|687.78|693.84|691.44|690.18|687.78|0
1654608600000|2022-06-07 13:30:00|689.97|687.57|680.75|678.35|694.06|691.66|680.1|677.7|0
1654608900000|2022-06-07 13:35:00|681.17|678.77|682.24|679.84|683.74|681.34|677.97|675.57|0
1654609200000|2022-06-07 13:40:00|681.81|679.41|678.93|676.53|683.74|681.34|677.96|675.56|0
1654609500000|2022-06-07 13:45:00|678.61|676.21|676.68|674.28|680.96|678.56|676.04|673.64|0
1654609800000|2022-06-07 13:50:00|676.58|674.18|673.7|671.3|677.32|674.92|669.44|667.04|0
1654610100000|2022-06-07 13:55:00|672.85|670.45|676.68|674.28|678.39|675.99|671.47|669.07|0
1654610400000|2022-06-07 14:00:00|676.47|674.07|671.57|669.17|678.82|676.42|671.35|668.95|0
1654610700000|2022-06-07 14:05:00|671.35|668.95|676.99|674.59|678.81|676.41|669.44|667.04|0
1654611000000|2022-06-07 14:10:00|676.35|673.95|679.55|677.15|681.9|679.5|674.85|672.45|0
1654611300000|2022-06-07 14:15:00|679.33|676.93|678.91|676.51|682.54|680.14|676.56|674.16|0
1654611600000|2022-06-07 14:20:00|678.26|675.86|673.79|671.39|680.4|678|670.17|667.77|0
1654611900000|2022-06-07 14:25:00|673.57|671.17|662.54|660.14|675.06|672.66|661.48|659.08|0
1654612200000|2022-06-07 14:30:00|662.32|659.92|655.78|653.38|663.81|661.41|655.47|653.07|0
1654612500000|2022-06-07 14:35:00|655.99|653.59|649.09|646.69|657.05|654.65|648.04|645.64|0
1654612800000|2022-06-07 14:40:00|649.5|647.1|648|645.6|650.87|648.47|645.28|642.88|0
1654613100000|2022-06-07 14:45:00|647.58|645.18|644.45|642.05|649.04|646.64|644.03|641.63|0
1654613400000|2022-06-07 14:50:00|644.24|641.84|645.28|642.88|647.79|645.39|644.03|641.63|0
1654613700000|2022-06-07 14:55:00|645.7|643.3|648.83|646.43|649.88|647.48|645.28|642.88|0
1654614000000|2022-06-07 15:00:00|648.62|646.22|650.51|648.11|650.92|648.52|646.11|643.71|0
1654614300000|2022-06-07 15:05:00|650.72|648.32|648.93|646.53|653.86|651.46|648.93|646.53|0
1654614600000|2022-06-07 15:10:00|649.56|647.16|646.62|644.22|649.98|647.58|645.16|642.76|0
1654614900000|2022-06-07 15:15:00|646.41|644.01|651.29|648.89|651.71|649.31|645.99|643.59|0
1654615200000|2022-06-07 15:20:00|650.66|648.26|656.14|653.74|656.14|653.74|649.61|647.21|0
1654615500000|2022-06-07 15:25:00|656.56|654.16|658.46|656.06|659.94|657.54|654.24|651.84|0
1654615800000|2022-06-07 15:30:00|658.25|655.85|659.33|656.93|661.65|659.25|657.84|655.44|0
1654616100000|2022-06-07 15:35:00|659.12|656.72|657.43|655.03|662.29|659.89|657.21|654.81|0
1654616400000|2022-06-07 15:40:00|657.54|655.14|658.9|656.5|659.96|657.56|657.21|654.81|0
1654616700000|2022-06-07 15:45:00|659.32|656.92|664.83|662.43|665.46|663.06|656.79|654.39|0
1654617000000|2022-06-07 15:50:00|665.25|662.85|664.19|661.79|666.1|663.7|661.44|659.04|0
1654617300000|2022-06-07 15:55:00|664.4|662|658.69|656.29|664.4|662|657.42|655.02|0
1654617600000|2022-06-07 16:00:00|658.27|655.87|660.17|657.77|661.01|658.61|656.79|654.39|0
1654617900000|2022-06-07 16:05:00|660.38|657.98|662.28|659.88|664.82|662.42|660.38|657.98|0
1654618200000|2022-06-07 16:10:00|661.86|659.46|660.87|658.47|663.13|660.73|660.37|657.97|0
1654618500000|2022-06-07 16:15:00|661.5|659.1|665.1|662.7|667.44|665.04|660.65|658.25|0
1654618800000|2022-06-07 16:20:00|665.53|663.13|663.83|661.43|666.59|664.19|663.19|660.79|0
1654619100000|2022-06-07 16:25:00|664.04|661.64|662.13|659.73|664.04|661.64|660.65|658.25|0
1654619400000|2022-06-07 16:30:00|661.92|659.52|658.53|656.13|663.83|661.43|657.48|655.08|0
1654619700000|2022-06-07 16:35:00|658.32|655.92|656.63|654.23|659.8|657.4|656.63|654.23|0
1654620000000|2022-06-07 16:40:00|656.42|654.02|654.73|652.33|656.42|654.02|651.78|649.38|0
1654620300000|2022-06-07 16:45:00|654.52|652.12|652.83|650.43|654.52|652.12|651.99|649.59|0
1654620600000|2022-06-07 16:50:00|652.62|650.22|651.36|648.96|655.57|653.17|650.73|648.33|0
1654620900000|2022-06-07 16:55:00|651.57|649.17|652.2|649.8|654.1|651.7|650.94|648.54|0
1654621200000|2022-06-07 17:00:00|651.99|649.59|649.25|646.85|653.67|651.27|648.83|646.43|0
1654621500000|2022-06-07 17:05:00|649.46|647.06|646.94|644.54|651.36|648.96|646.94|644.54|0
1654621800000|2022-06-07 17:10:00|646.52|644.12|646.52|644.12|648.62|646.22|645.89|643.49|0
1654622100000|2022-06-07 17:15:00|646.31|643.91|645.26|642.86|646.94|644.54|644|641.6|0
1654622400000|2022-06-07 17:20:00|645.47|643.07|644.21|641.81|646.05|643.65|641.48|639.08|0
1654622700000|2022-06-07 17:25:00|644|641.6|643.58|641.18|645.05|642.65|642.74|640.34|0
1654623000000|2022-06-07 17:30:00|642.32|639.92|643.69|641.29|645.26|642.86|641.9|639.5|0
1654623300000|2022-06-07 17:35:00|644|641.6|643.79|641.39|646.1|643.7|642.53|640.13|0
1654623600000|2022-06-07 17:40:00|643.58|641.18|644.21|641.81|646.31|643.91|643.58|641.18|0
1654623900000|2022-06-07 17:45:00|644.42|642.02|644.2|641.8|646.1|643.7|642.73|640.33|0
1654624200000|2022-06-07 17:50:00|643.99|641.59|644.83|642.43|645.26|642.86|641.89|639.49|0
1654624500000|2022-06-07 17:55:00|645.26|642.86|646.32|643.92|646.53|644.13|644.11|641.71|0
1654624800000|2022-06-07 18:00:00|646.01|643.61|643.59|641.19|647.37|644.97|643.38|640.98|0
1654625100000|2022-06-07 18:05:00|643.38|640.98|636.47|634.07|644.22|641.82|636.26|633.86|0
1654625400000|2022-06-07 18:10:00|636.26|633.86|633.96|631.56|636.88|634.48|633.54|631.14|0
1654625700000|2022-06-07 18:15:00|633.54|631.14|636.67|634.27|637.09|634.69|632.71|630.31|0
1654626000000|2022-06-07 18:20:00|636.88|634.48|635.84|633.44|637.51|635.11|635.63|633.23|0
1654626300000|2022-06-07 18:25:00|635.63|633.23|635|632.6|637.3|634.9|634.17|631.77|0
1654626600000|2022-06-07 18:30:00|634.79|632.39|631.87|629.47|635.84|633.44|631.04|628.64|0
1654626900000|2022-06-07 18:35:00|631.66|629.26|633.54|631.14|633.95|631.55|631.25|628.85|0
1654627200000|2022-06-07 18:40:00|633.12|630.72|640.01|637.61|641.69|639.29|632.91|630.51|0
1654627500000|2022-06-07 18:45:00|640.64|638.24|642.53|640.13|643.58|641.18|637.92|635.52|0
1654627800000|2022-06-07 18:50:00|642.32|639.92|640.01|637.61|643.16|640.76|639.38|636.98|0
1654628100000|2022-06-07 18:55:00|640.85|638.45|637.71|635.31|641.69|639.29|637.29|634.89|0
1654628400000|2022-06-07 19:00:00|637.5|635.1|634.16|631.76|638.34|635.94|633.53|631.13|0
1654628700000|2022-06-07 19:05:00|633.95|631.55|633.95|631.55|635.83|633.43|632.07|629.67|0
1654629000000|2022-06-07 19:10:00|633.53|631.13|634.99|632.59|636.66|634.26|632.28|629.88|0
1654629300000|2022-06-07 19:15:00|635.2|632.8|632.9|630.5|635.2|632.8|632.07|629.67|0
1654629600000|2022-06-07 19:20:00|632.69|630.29|632.07|629.67|633.53|631.13|630.4|628|0
1654629900000|2022-06-07 19:25:00|631.65|629.25|631.44|629.04|633.11|630.71|630.61|628.21|0
1654630200000|2022-06-07 19:30:00|631.65|629.25|628.74|626.34|632.27|629.87|628.54|626.14|0
1654630500000|2022-06-07 19:35:00|628.95|626.55|625.64|623.24|629.37|626.97|625.64|623.24|0
1654630800000|2022-06-07 19:40:00|625.43|623.03|626.05|623.65|627.71|625.31|624.6|622.2|0
1654631100000|2022-06-07 19:45:00|625.63|623.23|623.15|620.75|626.67|624.27|622.74|620.34|0
1654631400000|2022-06-07 19:50:00|623.36|620.96|622.12|619.72|624.81|622.41|621.3|618.9|0
1654631700000|2022-06-07 19:55:00|622.33|619.93|625.63|623.23|625.63|623.23|621.5|619.1|0
1654632000000|2022-06-07 20:00:00|625.01|622.61|629.15|626.75|630.4|628|625.01|622.61|0
1654632300000|2022-06-07 20:05:00|628.94|626.54|628.11|625.71|629.57|627.17|627.49|625.09|0
1654632600000|2022-06-07 20:10:00|628.32|625.92|628.32|625.92|628.32|625.92|627.7|625.3|0
1654632900000|2022-06-07 20:15:00|628.52|625.72|629.76|626.96|630.18|627.38|628.31|625.51|0
1654633200000|2022-06-07 20:20:00|629.56|626.76|629.76|626.96|630.38|627.58|628.52|625.72|0
1654633500000|2022-06-07 20:25:00|629.97|627.17|631.21|628.41|631.21|628.41|629.55|626.75|0
1654633800000|2022-06-07 20:30:00|631.01|628.21|630.8|628|632.04|629.24|630.8|628|0
1654634100000|2022-06-07 20:35:00|631|628.2|631.11|628.31|631.42|628.62|630.59|627.79|0
1654634400000|2022-06-07 20:40:00|631|628.2|632.04|629.24|632.46|629.66|630.38|627.58|0
1654634700000|2022-06-07 20:45:00|632.15|629.35|632.25|629.45|632.25|629.45|631.21|628.41|0
1654635000000|2022-06-07 20:50:00|632.04|629.24|632.25|629.45|633.29|630.49|631.83|629.03|0
1654635300000|2022-06-07 20:55:00|632.66|629.86|632.14|629.34|632.87|630.07|631.83|629.03|0
1654635600000|2022-06-07 21:00:00|632.53|629.73|632.62|629.82|632.94|630.14|632.4|629.6|0
1654635900000|2022-06-07 21:05:00|632.56|629.76|632.62|629.82|632.67|629.87|632.43|629.63|0
1654636200000|2022-06-07 21:10:00|632.58|629.78|632.4|629.6|632.58|629.78|632.4|629.6|0
1654636500000|2022-06-07 21:15:00|632.43|629.63|632.31|629.51|632.64|629.84|632.28|629.48|0
1654636800000|2022-06-07 21:20:00|632.25|629.45|632.16|629.36|632.31|629.51|632.12|629.32|0
1654637100000|2022-06-07 21:25:00|632.4|629.6|632.25|629.45|632.84|630.04|632.25|629.45|0
1654637400000|2022-06-07 21:30:00|632.1|629.3|631.64|628.84|632.15|629.35|631.55|628.75|0
1654637700000|2022-06-07 21:35:00|631.49|628.69|631.21|628.41|631.49|628.69|630.97|628.17|0
1654638000000|2022-06-07 21:40:00|631.3|628.5|631.64|628.84|631.78|628.98|631.3|628.5|0
1654638300000|2022-06-07 21:45:00|631.6|628.8|631.58|628.78|631.76|628.96|631.58|628.78|0
1654638600000|2022-06-07 21:50:00|631.69|628.89|631.42|628.62|631.69|628.89|631.42|628.62|0
1654638900000|2022-06-07 21:55:00|631.36|628.56|631.36|628.56|631.48|628.68|631.36|628.56|0
1654639200000|2022-06-07 22:00:00|632.34|629.54|629.84|627.04|632.34|629.54|629.12|626.32|0
1654639500000|2022-06-07 22:05:00|630.15|627.35|630.77|627.97|631.6|628.8|630.15|627.35|0
1654639800000|2022-06-07 22:10:00|630.67|627.87|628.7|625.9|630.77|627.97|627.87|625.07|0
1654640100000|2022-06-07 22:15:00|628.49|625.69|629.32|626.52|629.94|627.14|628.39|625.59|0
1654640400000|2022-06-07 22:20:00|629.43|626.63|629.94|627.14|630.77|627.97|629.43|626.63|0
1654640700000|2022-06-07 22:25:00|629.73|626.93|629.94|627.14|630.77|627.97|628.9|626.1|0
1654641000000|2022-06-07 22:30:00|629.73|626.93|630.77|627.97|630.77|627.97|629.73|626.93|0
1654641300000|2022-06-07 22:35:00|630.56|627.76|631.39|628.59|631.8|629|630.14|627.34|0
1654641600000|2022-06-07 22:40:00|630.97|628.17|630.14|627.34|631.39|628.59|630.14|627.34|0
1654641900000|2022-06-07 22:45:00|630.35|627.55|631.59|628.79|631.8|629|629.93|627.13|0
1654642200000|2022-06-07 22:50:00|631.39|628.59|630.76|627.96|632.01|629.21|630.55|627.75|0
1654642500000|2022-06-07 22:55:00|630.55|627.75|630.76|627.96|631.38|628.58|630.55|627.75|0
1654642800000|2022-06-07 23:00:00|630.55|627.75|630.14|627.34|630.76|627.96|630.14|627.34|0
1654643100000|2022-06-07 23:05:00|629.93|627.13|630.14|627.34|630.34|627.54|629.72|626.92|0
1654643400000|2022-06-07 23:10:00|629.93|627.13|630.76|627.96|630.76|627.96|629.93|627.13|0
1654643700000|2022-06-07 23:15:00|630.55|627.75|629.72|626.92|630.55|627.75|629.72|626.92|0
1654644000000|2022-06-07 23:20:00|629.93|627.13|629.92|627.12|630.55|627.75|629.72|626.92|0
1654644300000|2022-06-07 23:25:00|629.72|626.92|629.92|627.12|629.92|627.12|628.89|626.09|0
1654644600000|2022-06-07 23:30:00|629.72|626.92|632.21|629.41|632.21|629.41|629.51|626.71|0
1654644900000|2022-06-07 23:35:00|632.41|629.61|632.41|629.61|632.62|629.82|631.17|628.37|0
1654645200000|2022-06-07 23:40:00|632.52|629.72|634.49|631.69|635.12|632.32|632.21|629.41|0
1654645500000|2022-06-07 23:45:00|634.28|631.48|635.74|632.94|635.74|632.94|633.87|631.07|0
1654645800000|2022-06-07 23:50:00|635.95|633.15|635.32|632.52|636.16|633.36|634.6|631.8|0
1654646100000|2022-06-07 23:55:00|635.53|632.73|635.32|632.52|635.74|632.94|634.7|631.9|0
1654646400000|2022-06-08 00:00:00|635.11|632.31|634.7|631.9|636.36|633.56|633.03|630.23|0
1654646700000|2022-06-08 00:05:00|634.6|631.8|634.59|631.79|636.15|633.35|634.49|631.69|0
1654647000000|2022-06-08 00:10:00|634.28|631.48|632.82|630.02|634.9|632.1|632.51|629.71|0
1654647300000|2022-06-08 00:15:00|632.61|629.81|634.28|631.48|634.38|631.58|631.99|629.19|0
1654647600000|2022-06-08 00:20:00|634.48|631.68|634.9|632.1|636.57|633.77|633.86|631.06|0
1654647900000|2022-06-08 00:25:00|634.59|631.79|634.07|631.27|635.11|632.31|633.65|630.85|0
1654648200000|2022-06-08 00:30:00|633.86|631.06|632.3|629.5|633.86|631.06|632.19|629.39|0
1654648500000|2022-06-08 00:35:00|632.4|629.6|629.91|627.11|632.61|629.81|629.18|626.38|0
1654648800000|2022-06-08 00:40:00|629.81|627.01|629.7|626.9|629.91|627.11|628.35|625.55|0
1654649100000|2022-06-08 00:45:00|629.91|627.11|630.43|627.63|630.73|627.93|628.87|626.07|0
1654649400000|2022-06-08 00:50:00|630.53|627.73|629.28|626.48|630.73|627.93|629.28|626.48|0
1654649700000|2022-06-08 00:55:00|629.07|626.27|629.9|627.1|630.43|627.63|629.07|626.27|0
1654650000000|2022-06-08 01:00:00|629.39|626.59|629.69|626.89|629.8|627|628.66|625.86|0
1654650300000|2022-06-08 01:05:00|629.59|626.79|629.59|626.79|630.32|627.52|629.07|626.27|0
1654650600000|2022-06-08 01:10:00|629.69|626.89|629.28|626.48|630.11|627.31|629.28|626.48|0
1654650900000|2022-06-08 01:15:00|628.86|626.06|627.62|624.82|629.07|626.27|626.17|623.37|0
1654651200000|2022-06-08 01:20:00|627.41|624.61|628.97|626.17|629.9|627.1|627.2|624.4|0
1654651500000|2022-06-08 01:25:00|629.07|626.27|630.1|627.3|630.73|627.93|629.07|626.27|0
1654651800000|2022-06-08 01:30:00|629.89|627.09|628.34|625.54|630.31|627.51|626.99|624.19|0
1654652100000|2022-06-08 01:35:00|628.23|625.43|629.06|626.26|629.27|626.47|626.99|624.19|0
1654652400000|2022-06-08 01:40:00|628.96|626.16|628.23|625.43|629.38|626.58|627.82|625.02|0
1654652700000|2022-06-08 01:45:00|628.34|625.54|630|627.2|631.97|629.17|627.82|625.02|0
1654653000000|2022-06-08 01:50:00|629.68|626.88|629.17|626.37|630.1|627.3|628.64|625.84|0
1654653300000|2022-06-08 01:55:00|628.96|626.16|629.26|626.46|629.27|626.47|628.02|625.22|0
1654653600000|2022-06-08 02:00:00|629.06|626.26|628.23|625.43|629.06|626.26|628.02|625.22|0
1654653900000|2022-06-08 02:05:00|628.02|625.22|627.09|624.29|628.13|625.33|626.77|623.97|0
1654654200000|2022-06-08 02:10:00|627.19|624.39|627.6|624.8|628.22|625.42|626.57|623.77|0
1654654500000|2022-06-08 02:15:00|627.39|624.59|627.71|624.91|628.22|625.42|627.19|624.39|0
1654654800000|2022-06-08 02:20:00|627.6|624.8|628.43|625.63|628.64|625.84|627.39|624.59|0
1654655100000|2022-06-08 02:25:00|628.22|625.42|627.71|624.91|628.22|625.42|627.5|624.7|0
1654655400000|2022-06-08 02:30:00|627.6|624.8|627.8|625|628.63|625.83|627.6|624.8|0
1654655700000|2022-06-08 02:35:00|628.01|625.21|626.97|624.17|628.01|625.21|626.46|623.66|0
1654656000000|2022-06-08 02:40:00|626.77|623.97|628.01|625.21|628.01|625.21|626.35|623.55|0
1654656300000|2022-06-08 02:45:00|627.8|625|630.7|627.9|630.91|628.11|627.59|624.79|0
1654656600000|2022-06-08 02:50:00|630.61|627.81|630.91|628.11|630.91|628.11|630.08|627.28|0
1654656900000|2022-06-08 02:55:00|631.12|628.32|631.95|629.15|632.06|629.26|630.29|627.49|0
1654657200000|2022-06-08 03:00:00|632.16|629.36|631.74|628.94|632.36|629.56|631.32|628.52|0
1654657500000|2022-06-08 03:05:00|631.64|628.84|634.03|631.23|634.03|631.23|631.32|628.52|0
1654657800000|2022-06-08 03:10:00|633.93|631.13|634.86|632.06|635.27|632.47|633.61|630.81|0
1654658100000|2022-06-08 03:15:00|634.97|632.17|639.03|636.23|639.65|636.85|634.34|631.54|0
1654658400000|2022-06-08 03:20:00|638.82|636.02|638.32|635.52|639.98|637.18|637.9|635.1|0
1654658700000|2022-06-08 03:25:00|638.73|635.93|637.69|634.89|639.77|636.97|637.69|634.89|0
1654659000000|2022-06-08 03:30:00|637.9|635.1|639.15|636.35|639.36|636.56|636.86|634.06|0
1654659300000|2022-06-08 03:35:00|638.94|636.14|638.73|635.93|639.15|636.35|637.9|635.1|0
1654659600000|2022-06-08 03:40:00|638.84|636.04|639.56|636.76|640.19|637.39|638.73|635.93|0
1654659900000|2022-06-08 03:45:00|639.67|636.87|638|635.2|640.19|637.39|637.69|634.89|0
1654660200000|2022-06-08 03:50:00|637.89|635.09|638.93|636.13|639.14|636.34|637.89|635.09|0
1654660500000|2022-06-08 03:55:00|639.14|636.34|638.93|636.13|639.35|636.55|638.52|635.72|0
1654660800000|2022-06-08 04:00:00|639.14|636.34|639.46|636.66|639.66|636.86|638.72|635.92|0
1654661100000|2022-06-08 04:05:00|639.56|636.76|639.76|636.96|639.76|636.96|638.93|636.13|0
1654661400000|2022-06-08 04:10:00|639.46|636.66|639.14|636.34|639.76|636.96|639.14|636.34|0
1654661700000|2022-06-08 04:15:00|639.25|636.45|639.14|636.34|639.35|636.55|637.47|634.67|0
1654662000000|2022-06-08 04:20:00|638.93|636.13|637.47|634.67|638.93|636.13|636.85|634.05|0
1654662300000|2022-06-08 04:25:00|637.26|634.46|637.26|634.46|638.3|635.5|636.95|634.15|0
1654662600000|2022-06-08 04:30:00|637.05|634.25|637.57|634.77|638.3|635.5|636.84|634.04|0
1654662900000|2022-06-08 04:35:00|637.67|634.87|638.3|635.5|638.51|635.71|637.47|634.67|0
1654663200000|2022-06-08 04:40:00|638.09|635.29|637.99|635.19|638.41|635.61|637.67|634.87|0
1654663500000|2022-06-08 04:45:00|637.88|635.08|637.99|635.19|638.3|635.5|637.67|634.87|0
1654663800000|2022-06-08 04:50:00|638.09|635.29|641|638.2|641|638.2|638.09|635.29|0
1654664100000|2022-06-08 04:55:00|640.7|637.9|642.05|639.25|642.26|639.46|640.17|637.37|0
1654664400000|2022-06-08 05:00:00|642.26|639.46|639.86|637.06|642.26|639.46|639.75|636.95|0
1654664700000|2022-06-08 05:05:00|639.96|637.16|637.25|634.45|639.96|637.16|637.25|634.45|0
1654665000000|2022-06-08 05:10:00|637.46|634.66|636.62|633.82|637.46|634.66|636.42|633.62|0
1654665300000|2022-06-08 05:15:00|636.73|633.93|638.08|635.28|638.5|635.7|636.32|633.52|0
1654665600000|2022-06-08 05:20:00|638.5|635.7|638.5|635.7|638.91|636.11|636.62|633.82|0
1654665900000|2022-06-08 05:25:00|638.7|635.9|638.49|635.69|639.95|637.15|638.08|635.28|0
1654666200000|2022-06-08 05:30:00|638.81|636.01|635.37|632.57|638.81|636.01|634.96|632.16|0
1654666500000|2022-06-08 05:35:00|635.58|632.78|635.99|633.19|637.04|634.24|635.58|632.78|0
1654666800000|2022-06-08 05:40:00|636.2|633.4|635.58|632.78|636.2|633.4|633.92|631.12|0
1654667100000|2022-06-08 05:45:00|635.48|632.68|635.68|632.88|636.2|633.4|634.95|632.15|0
1654667400000|2022-06-08 05:50:00|635.58|632.78|635.68|632.88|635.99|633.19|635.16|632.36|0
1654667700000|2022-06-08 05:55:00|635.78|632.98|635.37|632.57|637.24|634.44|635.16|632.36|0
1654668000000|2022-06-08 06:00:00|635.57|632.77|636.61|633.81|636.82|634.02|635.36|632.56|0
1654668300000|2022-06-08 06:05:00|636.4|633.6|636.19|633.39|637.44|634.64|635.57|632.77|0
1654668600000|2022-06-08 06:10:00|636.4|633.6|638.07|635.27|638.07|635.27|636.4|633.6|0
1654668900000|2022-06-08 06:15:00|638.17|635.37|637.23|634.43|638.9|636.1|637.23|634.43|0
1654669200000|2022-06-08 06:20:00|637.13|634.33|633.49|630.69|637.44|634.64|633.28|630.48|0
1654669500000|2022-06-08 06:25:00|633.7|630.9|634.32|631.52|634.73|631.93|632.87|630.07|0
1654669800000|2022-06-08 06:30:00|634.11|631.31|632.66|629.86|634.32|631.52|632.04|629.24|0
1654670100000|2022-06-08 06:35:00|632.77|629.97|633.59|630.79|633.69|630.89|632.66|629.86|0
1654670400000|2022-06-08 06:40:00|633.69|630.89|634.52|631.72|634.94|632.14|633.07|630.27|0
1654670700000|2022-06-08 06:45:00|634.94|632.14|635.35|632.55|635.35|632.55|634.52|631.72|0
1654671000000|2022-06-08 06:50:00|635.15|632.35|637.02|634.22|637.02|634.22|634.52|631.72|0
1654671300000|2022-06-08 06:55:00|637.22|634.42|634.94|632.14|637.22|634.42|634.94|632.14|0
1654671600000|2022-06-08 07:00:00|635.77|632.97|639.3|636.5|639.93|637.13|635.46|632.66|0
1654671900000|2022-06-08 07:05:00|639|636.6|643.61|641.21|645.58|643.18|638.8|636.4|0
1654672200000|2022-06-08 07:10:00|644.03|641.63|642.36|639.96|645.5|643.1|641.94|639.54|0
1654672500000|2022-06-08 07:15:00|642.57|640.17|641.63|639.23|643.19|640.79|640.06|637.66|0
1654672800000|2022-06-08 07:20:00|641.73|639.33|641.63|639.23|643.82|641.42|641.1|638.7|0
1654673100000|2022-06-08 07:25:00|641.73|639.33|642.05|639.65|643.19|640.79|640.58|638.18|0
1654673400000|2022-06-08 07:30:00|642.15|639.75|641.1|638.7|642.56|640.16|640.68|638.28|0
1654673700000|2022-06-08 07:35:00|641.31|638.91|640.26|637.86|643.4|641|640.26|637.86|0
1654674000000|2022-06-08 07:40:00|640.06|637.66|638.8|636.4|640.06|637.66|637.97|635.57|0
1654674300000|2022-06-08 07:45:00|639.43|637.03|640.05|637.65|640.47|638.07|638.18|635.78|0
1654674600000|2022-06-08 07:50:00|640.26|637.86|639.64|637.24|640.26|637.86|637.55|635.15|0
1654674900000|2022-06-08 07:55:00|639.43|637.03|641.3|638.9|641.3|638.9|638.7|636.3|0
1654675200000|2022-06-08 08:00:00|641.72|639.32|640.47|638.07|642.56|640.16|639.42|637.02|0
1654675500000|2022-06-08 08:05:00|640.68|638.28|640.67|638.27|642.76|640.36|640.05|637.65|0
1654675800000|2022-06-08 08:10:00|640.47|638.07|640.67|638.27|641.51|639.11|639.21|636.81|0
1654676100000|2022-06-08 08:15:00|640.88|638.48|642.24|639.84|644.22|641.82|640.67|638.27|0
1654676400000|2022-06-08 08:20:00|642.13|639.73|639.21|636.81|642.97|640.57|638.79|636.39|0
1654676700000|2022-06-08 08:25:00|639|636.6|638.17|635.77|640.25|637.85|637.96|635.56|0
1654677000000|2022-06-08 08:30:00|637.96|635.56|637.54|635.14|638.79|636.39|637.54|635.14|0
1654677300000|2022-06-08 08:35:00|637.75|635.35|637.12|634.72|637.75|635.35|635.67|633.27|0
1654677600000|2022-06-08 08:40:00|637.33|634.93|636.81|634.41|638.16|635.76|636.81|634.41|0
1654677900000|2022-06-08 08:45:00|636.71|634.31|636.91|634.51|637.95|635.55|635.46|633.06|0
1654678200000|2022-06-08 08:50:00|636.81|634.41|636.29|633.89|638.79|636.39|635.66|633.26|0
1654678500000|2022-06-08 08:55:00|636.5|634.1|637.85|635.45|638.79|636.39|636.5|634.1|0
1654678800000|2022-06-08 09:00:00|637.95|635.55|639.41|637.01|639.62|637.22|637.33|634.93|0
1654679100000|2022-06-08 09:05:00|639.73|637.33|642.33|639.93|642.54|640.14|639.62|637.22|0
1654679400000|2022-06-08 09:10:00|642.12|639.72|640.03|637.63|642.96|640.56|639.2|636.8|0
1654679700000|2022-06-08 09:15:00|639.82|637.42|639.44|637.04|640.89|638.49|639.41|637.01|0
1654680000000|2022-06-08 09:20:00|639.54|637.14|639.64|637.24|639.85|637.45|638.6|636.2|0
1654680300000|2022-06-08 09:25:00|639.23|636.83|639.48|637.08|639.48|637.08|636.98|634.58|0
1654680600000|2022-06-08 09:30:00|639.59|637.19|638.23|635.83|639.69|637.29|637.19|634.79|0
1654680900000|2022-06-08 09:35:00|638.13|635.73|638.23|635.83|639.38|636.98|636.98|634.58|0
1654681200000|2022-06-08 09:40:00|638.34|635.94|636.77|634.37|639.38|636.98|635.93|633.53|0
1654681500000|2022-06-08 09:45:00|636.88|634.48|636.97|634.57|637.08|634.68|635.72|633.32|0
1654681800000|2022-06-08 09:50:00|637.18|634.78|637.29|634.89|637.6|635.2|636.14|633.74|0
1654682100000|2022-06-08 09:55:00|637.39|634.99|637.71|635.31|637.81|635.41|636.76|634.36|0
1654682400000|2022-06-08 10:00:00|637.92|635.52|639.49|637.09|640.84|638.44|637.92|635.52|0
1654682700000|2022-06-08 10:05:00|639.59|637.19|642.4|640|643.14|640.74|639.38|636.98|0
1654683000000|2022-06-08 10:10:00|642.82|640.42|642.61|640.21|643.03|640.63|641.25|638.85|0
1654683300000|2022-06-08 10:15:00|642.82|640.42|642.4|640|642.82|640.42|640.93|638.53|0
1654683600000|2022-06-08 10:20:00|642.3|639.9|641.98|639.58|642.81|640.41|641.14|638.74|0
1654683900000|2022-06-08 10:25:00|641.88|639.48|642.39|639.99|642.81|640.41|641.35|638.95|0
1654684200000|2022-06-08 10:30:00|642.6|640.2|643.23|640.83|643.65|641.25|641.98|639.58|0
1654684500000|2022-06-08 10:35:00|643.02|640.62|641.25|638.85|643.44|641.04|640.93|638.53|0
1654684800000|2022-06-08 10:40:00|641.14|638.74|640.83|638.43|641.55|639.15|640.09|637.69|0
1654685100000|2022-06-08 10:45:00|640.93|638.53|638.42|636.02|641.76|639.36|638.42|636.02|0
1654685400000|2022-06-08 10:50:00|638.21|635.81|635.5|633.1|639.78|637.38|635.08|632.68|0
1654685700000|2022-06-08 10:55:00|635.61|633.21|636.33|633.93|636.86|634.46|635.29|632.89|0
1654686000000|2022-06-08 11:00:00|636.54|634.14|638.12|635.72|638.63|636.23|636.54|634.14|0
1654686300000|2022-06-08 11:05:00|637.92|635.52|637.29|634.89|638.75|636.35|637.29|634.89|0
1654686600000|2022-06-08 11:10:00|637.5|635.1|634.17|631.77|637.71|635.31|633.96|631.56|0
1654686900000|2022-06-08 11:15:00|634.79|632.39|634.37|631.97|635.62|633.22|633.63|631.23|0
1654687200000|2022-06-08 11:20:00|634.47|632.07|634.67|632.27|635.41|633.01|633.84|631.44|0
1654687500000|2022-06-08 11:25:00|634.78|632.38|633.63|631.23|634.78|632.38|633.63|631.23|0
1654687800000|2022-06-08 11:30:00|632.8|630.4|630.93|628.53|633.42|631.02|630.1|627.7|0
1654688100000|2022-06-08 11:35:00|630.72|628.32|630.72|628.32|631.34|628.94|630.2|627.8|0
1654688400000|2022-06-08 11:40:00|630.93|628.53|632.7|630.3|633.21|630.81|630.93|628.53|0
1654688700000|2022-06-08 11:45:00|632.59|630.19|634.46|632.06|634.46|632.06|632.17|629.77|0
1654689000000|2022-06-08 11:50:00|634.67|632.27|635.71|633.31|635.92|633.52|634.67|632.27|0
1654689300000|2022-06-08 11:55:00|635.92|633.52|635.71|633.31|635.92|633.52|634.66|632.26|0
1654689600000|2022-06-08 12:00:00|635.81|633.41|636.33|633.93|637.69|635.29|635.5|633.1|0
1654689900000|2022-06-08 12:05:00|636.54|634.14|636.12|633.72|636.54|634.14|634.66|632.26|0
1654690200000|2022-06-08 12:10:00|635.5|633.1|635.08|632.68|636.54|634.14|633.41|631.01|0
1654690500000|2022-06-08 12:15:00|635.29|632.89|635.91|633.51|637.16|634.76|635.29|632.89|0
1654690800000|2022-06-08 12:20:00|636.12|633.72|639.56|637.16|639.66|637.26|635.91|633.51|0
1654691100000|2022-06-08 12:25:00|639.87|637.47|639.87|637.47|640.92|638.52|638.73|636.33|0
1654691400000|2022-06-08 12:30:00|640.29|637.89|643.64|641.24|645.31|642.91|640.08|637.68|0
1654691700000|2022-06-08 12:35:00|643.85|641.45|641.05|638.65|644.48|642.08|640.68|638.28|0
1654692000000|2022-06-08 12:40:00|641.16|638.76|639.16|636.76|643.35|640.95|639.16|636.76|0
1654692300000|2022-06-08 12:45:00|639.06|636.66|639.85|637.45|639.85|637.45|638.6|636.2|0
1654692600000|2022-06-08 12:50:00|640.06|637.66|642.57|640.17|643.2|640.8|638.71|636.31|0
1654692900000|2022-06-08 12:55:00|642.78|640.38|641.52|639.12|643.2|640.8|640.06|637.66|0
1654693200000|2022-06-08 13:00:00|641.73|639.33|643.14|640.74|645.71|643.31|641.52|639.12|0
1654693500000|2022-06-08 13:05:00|643.34|640.94|642.57|640.17|644.66|642.26|641.94|639.54|0
1654693800000|2022-06-08 13:10:00|643.2|640.8|641.84|639.44|644.35|641.95|641.32|638.92|0
1654694100000|2022-06-08 13:15:00|641.73|639.33|643.09|640.69|643.82|641.42|641.73|639.33|0
1654694400000|2022-06-08 13:20:00|643.19|640.79|642.78|640.38|644.03|641.63|642.15|639.75|0
1654694700000|2022-06-08 13:25:00|642.36|639.96|640.9|638.5|642.36|639.96|640.27|637.87|0
1654695000000|2022-06-08 13:30:00|641.52|639.12|645.49|643.09|651.36|648.96|640.69|638.29|0
1654695300000|2022-06-08 13:35:00|645.6|643.2|639.23|636.83|646.96|644.56|637.77|635.37|0
1654695600000|2022-06-08 13:40:00|640.69|638.29|642.56|640.16|643.61|641.21|639.43|637.03|0
1654695900000|2022-06-08 13:45:00|642.35|639.95|629.45|627.05|642.35|639.95|626.76|624.36|0
1654696200000|2022-06-08 13:50:00|629.24|626.84|625.81|623.41|630.69|628.29|624.77|622.37|0
1654696500000|2022-06-08 13:55:00|625.19|622.79|628.09|625.69|628.71|626.31|624.36|621.96|0
1654696800000|2022-06-08 14:00:00|627.67|625.27|629.26|626.86|634.54|632.14|627.05|624.65|0
1654697100000|2022-06-08 14:05:00|628.84|626.44|630.63|628.23|632.08|629.68|627.81|625.41|0
1654697400000|2022-06-08 14:10:00|630.84|628.44|643.95|641.55|643.95|641.55|630.84|628.44|0
1654697700000|2022-06-08 14:15:00|644.48|642.08|638.52|636.12|646.04|643.64|638.52|636.12|0
1654698000000|2022-06-08 14:20:00|638.11|635.71|632.08|629.68|638.11|635.71|632.08|629.68|0
1654698300000|2022-06-08 14:25:00|633.12|630.72|636.86|634.46|636.86|634.46|632.29|629.89|0
1654698600000|2022-06-08 14:30:00|636.76|634.36|631.66|629.26|638.52|636.12|630.42|628.02|0
1654698900000|2022-06-08 14:35:00|631.45|629.05|632.7|630.3|633.32|630.92|628.76|626.36|0
1654699200000|2022-06-08 14:40:00|632.49|630.09|636.5|634.1|640.26|637.86|629.8|627.4|0
1654699500000|2022-06-08 14:45:00|636.29|633.89|633.8|631.4|636.29|633.89|632.13|629.73|0
1654699800000|2022-06-08 14:50:00|633.38|630.98|633.79|631.39|635.46|633.06|631.72|629.32|0
1654700100000|2022-06-08 14:55:00|634.21|631.81|638.58|636.18|640.88|638.48|633.79|631.39|0
1654700400000|2022-06-08 15:00:00|638.17|635.77|639.84|637.44|641.93|639.53|637.54|635.14|0
1654700700000|2022-06-08 15:05:00|640.25|637.85|637.75|635.35|640.25|637.85|637.12|634.72|0
1654701000000|2022-06-08 15:10:00|637.54|635.14|632.33|629.93|639.21|636.81|632.13|629.73|0
1654701300000|2022-06-08 15:15:00|631.3|628.9|627.5|625.1|633.37|630.97|626.05|623.65|0
1654701600000|2022-06-08 15:20:00|627.29|624.89|629.99|627.59|630.41|628.01|626.46|624.06|0
1654701900000|2022-06-08 15:25:00|630.2|627.8|628.54|626.14|630.41|628.01|627.5|625.1|0
1654702200000|2022-06-08 15:30:00|628.44|626.04|628.12|625.72|629.78|627.38|626.46|624.06|0
1654702500000|2022-06-08 15:35:00|627.71|625.31|627.5|625.1|628.95|626.55|626.67|624.27|0
1654702800000|2022-06-08 15:40:00|627.29|624.89|633.11|630.71|633.53|631.13|624.8|622.4|0
1654703100000|2022-06-08 15:45:00|632.28|629.88|631.14|628.74|632.69|630.29|629.07|626.67|0
1654703400000|2022-06-08 15:50:00|631.56|629.16|630.52|628.12|631.56|629.16|628.86|626.46|0
1654703700000|2022-06-08 15:55:00|630.31|627.91|631.97|629.57|632.81|630.41|629.27|626.87|0
1654704000000|2022-06-08 16:00:00|632.39|629.99|630.52|628.12|633.85|631.45|627.61|625.21|0
1654704300000|2022-06-08 16:05:00|630.93|628.53|632.6|630.2|634.89|632.49|630.31|627.91|0
1654704600000|2022-06-08 16:10:00|632.18|629.78|631.14|628.74|633.01|630.61|630.72|628.32|0
1654704900000|2022-06-08 16:15:00|630.93|628.53|631.76|629.36|634.26|631.86|630.93|628.53|0
1654705200000|2022-06-08 16:20:00|631.35|628.95|636.97|634.57|638.43|636.03|631.14|628.74|0
1654705500000|2022-06-08 16:25:00|636.76|634.36|639.06|636.66|643.45|641.05|636.76|634.36|0
1654705800000|2022-06-08 16:30:00|639.26|636.86|645.55|643.15|647.44|645.04|639.06|636.66|0
1654706100000|2022-06-08 16:35:00|645.34|642.94|653.54|651.14|653.54|651.14|645.13|642.73|0
1654706400000|2022-06-08 16:40:00|653.75|651.35|658.19|655.79|658.19|655.79|651.85|649.45|0
1654706700000|2022-06-08 16:45:00|658.4|656|653.12|650.72|659.67|657.27|652.81|650.41|0
1654707000000|2022-06-08 16:50:00|653.33|650.93|653.73|651.33|654.79|652.39|650.95|648.55|0
1654707300000|2022-06-08 16:55:00|653.94|651.54|651|648.6|654.9|652.5|650.79|648.39|0
1654707600000|2022-06-08 17:00:00|650.79|648.39|656.68|654.28|657.95|655.55|650.79|648.39|0
1654707900000|2022-06-08 17:05:00|657.1|654.7|653.1|650.7|657.52|655.12|652.47|650.07|0
1654708200000|2022-06-08 17:10:00|653.31|650.91|654.57|652.17|657.52|655.12|652.68|650.28|0
1654708500000|2022-06-08 17:15:00|654.78|652.38|652.26|649.86|656.47|654.07|651.84|649.44|0
1654708800000|2022-06-08 17:20:00|652.89|650.49|655.2|652.8|655.62|653.22|652.47|650.07|0
1654709100000|2022-06-08 17:25:00|654.78|652.38|658.1|655.7|658.15|655.75|654.36|651.96|0
1654709400000|2022-06-08 17:30:00|658.31|655.91|663.17|660.77|665.08|662.68|657.89|655.49|0
1654709700000|2022-06-08 17:35:00|662.96|660.56|667.63|665.23|667.84|665.44|662.96|660.56|0
1654710000000|2022-06-08 17:40:00|667.84|665.44|660|657.6|667.84|665.44|659.79|657.39|0
1654710300000|2022-06-08 17:45:00|660.63|658.23|658.52|656.12|661.69|659.29|657.04|654.64|0
1654710600000|2022-06-08 17:50:00|658.3|655.9|659.89|657.49|662.32|659.92|657.46|655.06|0
1654710900000|2022-06-08 17:55:00|659.78|657.38|660.84|658.44|661.47|659.07|657.04|654.64|0
1654711200000|2022-06-08 18:00:00|661.26|658.86|659.15|656.75|661.26|658.86|656.82|654.42|0
1654711500000|2022-06-08 18:05:00|658.72|656.32|659.15|656.75|660.63|658.23|656.82|654.42|0
1654711800000|2022-06-08 18:10:00|658.93|656.53|659.36|656.96|662.32|659.92|657.45|655.05|0
1654712100000|2022-06-08 18:15:00|658.93|656.53|661.47|659.07|663.38|660.98|658.3|655.9|0
1654712400000|2022-06-08 18:20:00|661.68|659.28|661.68|659.28|663.8|661.4|659.56|657.16|0
1654712700000|2022-06-08 18:25:00|661.47|659.07|665.49|663.09|669.32|666.92|660.41|658.01|0
1654713000000|2022-06-08 18:30:00|665.92|663.52|667.19|664.79|667.4|665|662.31|659.91|0
1654713300000|2022-06-08 18:35:00|667.4|665|666.76|664.36|670.17|667.77|665.92|663.52|0
1654713600000|2022-06-08 18:40:00|666.55|664.15|661.04|658.64|666.55|664.15|660.19|657.79|0
1654713900000|2022-06-08 18:45:00|661.25|658.85|661.25|658.85|662.52|660.12|658.93|656.53|0
1654714200000|2022-06-08 18:50:00|661.04|658.64|663.79|661.39|663.79|661.39|660.83|658.43|0
1654714500000|2022-06-08 18:55:00|664|661.6|663.15|660.75|664.64|662.24|662.31|659.91|0
1654714800000|2022-06-08 19:00:00|663.37|660.97|665.06|662.66|667.4|665|663.37|660.97|0
1654715100000|2022-06-08 19:05:00|665.27|662.87|667.18|664.78|670.16|667.76|664.11|661.71|0
1654715400000|2022-06-08 19:10:00|667.82|665.42|661.46|659.06|668.03|665.63|660.61|658.21|0
1654715700000|2022-06-08 19:15:00|661.67|659.27|660.56|658.16|663.21|660.81|659.76|657.36|0
1654716000000|2022-06-08 19:20:00|660.67|658.27|655.7|653.3|661.19|658.79|655.06|652.66|0
1654716300000|2022-06-08 19:25:00|655.48|653.08|656.33|653.93|657.17|654.77|654.01|651.61|0
1654716600000|2022-06-08 19:30:00|655.91|653.51|653.58|651.18|657.81|655.41|652.53|650.13|0
1654716900000|2022-06-08 19:35:00|653.37|650.97|654.24|651.84|654.87|652.47|652.53|650.13|0
1654717200000|2022-06-08 19:40:00|654.45|652.05|656.56|654.16|657.2|654.8|654.45|652.05|0
1654717500000|2022-06-08 19:45:00|656.14|653.74|664.82|662.42|665.04|662.64|656.14|653.74|0
1654717800000|2022-06-08 19:50:00|664.61|662.21|663.34|660.94|666.31|663.91|659.31|656.91|0
1654718100000|2022-06-08 19:55:00|662.91|660.51|662.7|660.3|665.03|662.63|660.37|657.97|0
1654718400000|2022-06-08 20:00:00|661.85|659.45|663.67|661.27|664.09|661.69|661.21|658.81|0
1654718700000|2022-06-08 20:05:00|663.46|661.06|662.18|659.78|664.31|661.91|661.75|659.35|0
1654719000000|2022-06-08 20:10:00|662.39|659.99|659.42|657.02|662.39|659.99|659.42|657.02|0
1654719300000|2022-06-08 20:15:00|660.04|657.24|660.89|658.09|661.85|659.05|659.83|657.03|0
1654719600000|2022-06-08 20:20:00|661.1|658.3|660.25|657.45|661.32|658.52|659.83|657.03|0
1654719900000|2022-06-08 20:25:00|660.47|657.67|660.25|657.45|660.47|657.67|659.83|657.03|0
1654720200000|2022-06-08 20:30:00|660.15|657.35|659.61|656.81|660.25|657.45|659.19|656.39|0
1654720500000|2022-06-08 20:35:00|659.4|656.6|659.83|657.03|660.04|657.24|659.19|656.39|0
1654720800000|2022-06-08 20:40:00|660.04|657.24|660.67|657.87|660.89|658.09|660.04|657.24|0
1654721100000|2022-06-08 20:45:00|660.25|657.45|661.1|658.3|661.1|658.3|660.25|657.45|0
1654721400000|2022-06-08 20:50:00|660.88|658.08|660.25|657.45|661.1|658.3|659.82|657.02|0
1654721700000|2022-06-08 20:55:00|660.03|657.23|660.36|657.56|660.36|657.56|658.76|655.96|0
1654722000000|2022-06-08 21:00:00|659.91|657.11|659.79|656.99|660.34|657.54|659.69|656.89|0
1654722300000|2022-06-08 21:05:00|659.85|657.05|659.6|656.8|659.85|657.05|659.6|656.8|0
1654722600000|2022-06-08 21:10:00|659.56|656.76|659.44|656.64|659.56|656.76|659.44|656.64|0
1654722900000|2022-06-08 21:15:00|659.26|656.46|659.38|656.58|659.38|656.58|659.23|656.43|0
1654723200000|2022-06-08 21:20:00|659.3|656.5|659.62|656.82|659.88|657.08|659.3|656.5|0
1654723500000|2022-06-08 21:25:00|659.56|656.76|659.5|656.7|659.56|656.76|659.5|656.7|0
1654723800000|2022-06-08 21:30:00|659.53|656.73|660.14|657.34|660.14|657.34|659.53|656.73|0
1654724100000|2022-06-08 21:35:00|660.05|657.25|660.02|657.22|660.05|657.25|659.87|657.07|0
1654724700000|2022-06-08 21:45:00|660.12|657.32|660.14|657.34|660.23|657.43|660.08|657.28|0
1654725000000|2022-06-08 21:50:00|659.96|657.16|659.89|657.09|659.99|657.19|659.78|656.98|0
1654725300000|2022-06-08 21:55:00|659.8|657|659.77|656.97|660.02|657.22|659.71|656.91|0
1654725600000|2022-06-08 22:00:00|660.34|657.54|662.57|659.77|662.57|659.77|660.02|657.22|0
1654725900000|2022-06-08 22:05:00|662.35|659.55|661.5|658.7|662.35|659.55|661.5|658.7|0
1654726200000|2022-06-08 22:10:00|661.61|658.81|661.29|658.49|661.93|659.13|661.08|658.28|0
1654726500000|2022-06-08 22:15:00|661.08|658.28|661.08|658.28|661.08|658.28|660.65|657.85|0
1654726800000|2022-06-08 22:20:00|660.97|658.17|661.29|658.49|661.5|658.7|660.44|657.64|0
1654727100000|2022-06-08 22:25:00|661.07|658.27|660.22|657.42|661.07|658.27|659.8|657|0
1654727400000|2022-06-08 22:30:00|660.01|657.21|659.38|656.58|660.01|657.21|658.95|656.15|0
1654727700000|2022-06-08 22:35:00|659.59|656.79|659.27|656.47|660.44|657.64|659.06|656.26|0
1654728000000|2022-06-08 22:40:00|658.95|656.15|659.16|656.36|659.37|656.57|658.95|656.15|0
1654728300000|2022-06-08 22:45:00|659.27|656.47|658.95|656.15|659.58|656.78|658.95|656.15|0
1654728600000|2022-06-08 22:50:00|659.16|656.36|658.31|655.51|659.16|656.36|658.31|655.51|0
1654728900000|2022-06-08 22:55:00|658.1|655.3|658.31|655.51|658.52|655.72|657.89|655.09|0
1654729200000|2022-06-08 23:00:00|658.52|655.72|658.31|655.51|658.73|655.93|657.67|654.87|0
1654729500000|2022-06-08 23:05:00|658.42|655.62|658.21|655.41|658.52|655.72|657.67|654.87|0
1654729800000|2022-06-08 23:10:00|658.31|655.51|657.67|654.87|658.31|655.51|657.67|654.87|0
1654730100000|2022-06-08 23:15:00|657.46|654.66|657.46|654.66|657.67|654.87|657.46|654.66|0
1654730400000|2022-06-08 23:20:00|657.36|654.56|657.88|655.08|657.88|655.08|657.25|654.45|0
1654730700000|2022-06-08 23:25:00|657.99|655.19|659.05|656.25|659.47|656.67|657.99|655.19|0
1654731000000|2022-06-08 23:30:00|659.15|656.35|657.88|655.08|659.15|656.35|657.24|654.44|0
1654731300000|2022-06-08 23:35:00|658.09|655.29|659.15|656.35|659.15|656.35|657.99|655.19|0
1654731600000|2022-06-08 23:40:00|659.05|656.25|658.2|655.4|659.68|656.88|657.88|655.08|0
1654731900000|2022-06-08 23:45:00|658.09|655.29|657.56|654.76|658.09|655.29|657.45|654.65|0
1654732200000|2022-06-08 23:50:00|657.24|654.44|659.68|656.88|659.68|656.88|657.24|654.44|0
1654732500000|2022-06-08 23:55:00|659.57|656.77|658.51|655.71|659.99|657.19|658.51|655.71|0
1654732800000|2022-06-09 00:00:00|657.66|654.86|660.63|657.83|660.84|658.04|655.97|653.17|0
1654733100000|2022-06-09 00:05:00|660.84|658.04|660.2|657.4|661.26|658.46|659.14|656.34|0
1654733400000|2022-06-09 00:10:00|659.99|657.19|660.2|657.4|661.48|658.68|659.14|656.34|0
1654733700000|2022-06-09 00:15:00|660.63|657.83|662.11|659.31|663.5|660.7|660.2|657.4|0
1654734000000|2022-06-09 00:20:00|661.9|659.1|659.99|657.19|662.75|659.95|659.35|656.55|0
1654734300000|2022-06-09 00:25:00|660.2|657.4|658.66|655.86|661.05|658.25|658.45|655.65|0
1654734600000|2022-06-09 00:30:00|658.45|655.65|658.87|656.07|660.36|657.56|658.23|655.43|0
1654734900000|2022-06-09 00:35:00|658.66|655.86|661.32|658.52|662.28|659.48|658.23|655.43|0
1654735200000|2022-06-09 00:40:00|661.42|658.62|664.62|661.82|665.69|662.89|661.42|658.62|0
1654735500000|2022-06-09 00:45:00|664.41|661.61|663.13|660.33|664.62|661.82|662.91|660.11|0
1654735800000|2022-06-09 00:50:00|662.81|660.01|663.34|660.54|663.77|660.97|662.49|659.69|0
1654736100000|2022-06-09 00:55:00|663.55|660.75|664.41|661.61|664.83|662.03|663.13|660.33|0
1654736400000|2022-06-09 01:00:00|664.62|661.82|664.83|662.03|665.69|662.89|663.55|660.75|0
1654736700000|2022-06-09 01:05:00|665.04|662.24|663.98|661.18|665.47|662.67|663.98|661.18|0
1654737000000|2022-06-09 01:10:00|664.19|661.39|663.76|660.96|665.15|662.35|662.27|659.47|0
1654737300000|2022-06-09 01:15:00|663.34|660.54|663.97|661.17|664.94|662.14|662.48|659.68|0
1654737600000|2022-06-09 01:20:00|663.76|660.96|664.61|661.81|664.61|661.81|663.55|660.75|0
1654737900000|2022-06-09 01:25:00|664.4|661.6|666.75|663.95|667.39|664.59|664.3|661.5|0
1654738200000|2022-06-09 01:30:00|666.96|664.16|664.82|662.02|667.39|664.59|664.61|661.81|0
1654738500000|2022-06-09 01:35:00|664.61|661.81|670.39|667.59|670.39|667.59|664.4|661.6|0
1654738800000|2022-06-09 01:40:00|670.17|667.37|669.31|666.51|670.6|667.8|668.24|665.44|0
1654739100000|2022-06-09 01:45:00|669.74|666.94|669.64|666.84|671.24|668.44|669.31|666.51|0
1654739400000|2022-06-09 01:50:00|669.74|666.94|668.45|665.65|669.74|666.94|667.92|665.12|0
1654739700000|2022-06-09 01:55:00|668.67|665.87|668.45|665.65|668.88|666.08|667.92|665.12|0
1654740000000|2022-06-09 02:00:00|668.56|665.76|667.81|665.01|668.67|665.87|667.6|664.8|0
1654740300000|2022-06-09 02:05:00|667.92|665.12|666.31|663.51|667.92|665.12|666.31|663.51|0
1654740600000|2022-06-09 02:10:00|666.42|663.62|665.67|662.87|666.74|663.94|665.14|662.34|0
1654740900000|2022-06-09 02:15:00|665.46|662.66|667.17|664.37|667.81|665.01|665.24|662.44|0
1654741200000|2022-06-09 02:20:00|667.06|664.26|668.45|665.65|668.88|666.08|666.95|664.15|0
1654741500000|2022-06-09 02:25:00|668.23|665.43|668.45|665.65|669.09|666.29|668.23|665.43|0
1654741800000|2022-06-09 02:30:00|668.56|665.76|666.95|664.15|668.87|666.07|666.95|664.15|0
1654742100000|2022-06-09 02:35:00|667.16|664.36|666.09|663.29|667.16|664.36|665.88|663.08|0
1654742400000|2022-06-09 02:40:00|665.88|663.08|666.73|663.93|667.16|664.36|665.88|663.08|0
1654742700000|2022-06-09 02:45:00|666.52|663.72|664.81|662.01|666.73|663.93|664.6|661.8|0
1654743000000|2022-06-09 02:50:00|665.02|662.22|664.81|662.01|666.3|663.5|664.81|662.01|0
1654743300000|2022-06-09 02:55:00|664.59|661.79|665.23|662.43|666.09|663.29|664.59|661.79|0
1654743600000|2022-06-09 03:00:00|665.13|662.33|664.16|661.36|665.66|662.86|663.52|660.72|0
1654743900000|2022-06-09 03:05:00|664.38|661.58|665.23|662.43|665.34|662.54|664.38|661.58|0
1654744200000|2022-06-09 03:10:00|665.45|662.65|665.66|662.86|665.66|662.86|665.23|662.43|0
1654744500000|2022-06-09 03:15:00|665.44|662.64|664.8|662|666.73|663.93|664.7|661.9|0
1654744800000|2022-06-09 03:20:00|664.59|661.79|664.8|662|665.55|662.75|664.16|661.36|0
1654745100000|2022-06-09 03:25:00|665.01|662.21|664.16|661.36|665.01|662.21|663.95|661.15|0
1654745400000|2022-06-09 03:30:00|664.27|661.47|665.01|662.21|665.01|662.21|663.95|661.15|0
1654745700000|2022-06-09 03:35:00|664.91|662.11|665.01|662.21|665.01|662.21|664.58|661.78|0
1654746000000|2022-06-09 03:40:00|664.8|662|663.94|661.14|665.65|662.85|663.73|660.93|0
1654746300000|2022-06-09 03:45:00|663.84|661.04|662.66|659.86|664.58|661.78|662.45|659.65|0
1654746600000|2022-06-09 03:50:00|662.56|659.76|662.23|659.43|662.56|659.76|661.17|658.37|0
1654746900000|2022-06-09 03:55:00|662.02|659.22|662.45|659.65|662.66|659.86|662.02|659.22|0
1654747200000|2022-06-09 04:00:00|662.23|659.43|661.81|659.01|662.66|659.86|661.59|658.79|0
1654747500000|2022-06-09 04:05:00|661.7|658.9|662.66|659.86|662.66|659.86|661.59|658.79|0
1654747800000|2022-06-09 04:10:00|662.44|659.64|662.23|659.43|663.08|660.28|661.8|659|0
1654748100000|2022-06-09 04:15:00|662.13|659.33|662.44|659.64|662.65|659.85|661.8|659|0
1654748400000|2022-06-09 04:20:00|662.23|659.43|662.44|659.64|662.65|659.85|662.01|659.21|0
1654748700000|2022-06-09 04:25:00|662.23|659.43|662.23|659.43|662.55|659.75|661.8|659|0
1654749000000|2022-06-09 04:30:00|662.01|659.21|661.91|659.11|662.23|659.43|661.7|658.9|0
1654749300000|2022-06-09 04:35:00|661.8|659|662.76|659.96|662.86|660.06|661.8|659|0
1654749600000|2022-06-09 04:40:00|662.86|660.06|662.44|659.64|663.08|660.28|662.44|659.64|0
1654749900000|2022-06-09 04:45:00|662.65|659.85|662.65|659.85|663.5|660.7|662.65|659.85|0
1654750200000|2022-06-09 04:50:00|662.86|660.06|662.01|659.21|662.86|660.06|661.91|659.11|0
1654750500000|2022-06-09 04:55:00|662.22|659.42|662.65|659.85|662.97|660.17|662.01|659.21|0
1654750800000|2022-06-09 05:00:00|663.29|660.49|663.07|660.27|663.93|661.13|661.79|658.99|0
1654751100000|2022-06-09 05:05:00|662.64|659.84|659.56|656.76|662.64|659.84|659.45|656.65|0
1654751400000|2022-06-09 05:10:00|659.45|656.65|660.94|658.14|660.94|658.14|658.81|656.01|0
1654751700000|2022-06-09 05:15:00|661.15|658.35|661.69|658.89|661.79|658.99|660.51|657.71|0
1654752000000|2022-06-09 05:20:00|661.58|658.78|662.21|659.41|663.07|660.27|661.15|658.35|0
1654752300000|2022-06-09 05:25:00|662|659.2|660.72|657.92|662.11|659.31|660.51|657.71|0
1654752600000|2022-06-09 05:30:00|660.62|657.82|661.57|658.77|662.43|659.63|659.13|656.33|0
1654752900000|2022-06-09 05:35:00|661.79|658.99|664.77|661.97|664.77|661.97|661.36|658.56|0
1654753200000|2022-06-09 05:40:00|664.56|661.76|666.05|663.25|667.55|664.75|663.92|661.12|0
1654753500000|2022-06-09 05:45:00|666.16|663.36|665.62|662.82|667.98|665.18|665.41|662.61|0
1654753800000|2022-06-09 05:50:00|665.41|662.61|667.76|664.96|667.76|664.96|664.98|662.18|0
1654754100000|2022-06-09 05:55:00|667.55|664.75|668.4|665.6|668.62|665.82|667.33|664.53|0
1654754400000|2022-06-09 06:00:00|669.26|666.46|667.76|664.96|670.33|667.53|666.48|663.68|0
1654754700000|2022-06-09 06:05:00|667.54|664.74|666.37|663.57|670.22|667.42|666.26|663.46|0
1654755000000|2022-06-09 06:10:00|666.26|663.46|666.8|664|669.26|666.46|665.83|663.03|0
1654755300000|2022-06-09 06:15:00|666.69|663.89|667.97|665.17|668.08|665.28|666.47|663.67|0
1654755600000|2022-06-09 06:20:00|668.4|665.6|667.97|665.17|668.61|665.81|667.54|664.74|0
1654755900000|2022-06-09 06:25:00|667.75|664.95|668.61|665.81|669.68|666.88|667.75|664.95|0
1654756200000|2022-06-09 06:30:00|668.18|665.38|667.44|664.64|668.82|666.02|667.11|664.31|0
1654756500000|2022-06-09 06:35:00|667.54|664.74|666.04|663.24|667.54|664.74|665.19|662.39|0
1654756800000|2022-06-09 06:40:00|665.83|663.03|666.36|663.56|667.75|664.95|665.19|662.39|0
1654757100000|2022-06-09 06:45:00|666.47|663.67|665.4|662.6|666.68|663.88|664.54|661.74|0
1654757400000|2022-06-09 06:50:00|665.51|662.71|663.47|660.67|665.61|662.81|663.47|660.67|0
1654757700000|2022-06-09 06:55:00|663.26|660.46|661.98|659.18|663.26|660.46|661.98|659.18|0
1654758000000|2022-06-09 07:00:00|661.77|658.97|660.91|658.11|666.25|663.45|660.49|657.69|0
1654758300000|2022-06-09 07:05:00|660.93|658.53|657.94|655.54|661.78|659.38|657.52|655.12|0
1654758600000|2022-06-09 07:10:00|658.16|655.76|661.35|658.95|661.35|658.95|657.31|654.91|0
1654758900000|2022-06-09 07:15:00|661.56|659.16|661.25|658.85|662.84|660.44|660.07|657.67|0
1654759200000|2022-06-09 07:20:00|661.46|659.06|658.79|656.39|661.99|659.59|657.52|655.12|0
1654759500000|2022-06-09 07:25:00|658.58|656.18|658.79|656.39|659.64|657.24|657.94|655.54|0
1654759800000|2022-06-09 07:30:00|658.58|656.18|666.68|664.28|667.97|665.57|658.58|656.18|0
1654760100000|2022-06-09 07:35:00|666.9|664.5|664.98|662.58|667.97|665.57|664.55|662.15|0
1654760400000|2022-06-09 07:40:00|664.55|662.15|663.91|661.51|666.04|663.64|663.38|660.98|0
1654760700000|2022-06-09 07:45:00|664.12|661.72|662.63|660.23|664.33|661.93|661.35|658.95|0
1654761000000|2022-06-09 07:50:00|662.42|660.02|659.65|657.25|662.42|660.02|658.58|656.18|0
1654761300000|2022-06-09 07:55:00|659.76|657.36|659.86|657.46|661.35|658.95|659.22|656.82|0
1654761600000|2022-06-09 08:00:00|660.71|658.31|661.56|659.16|663.05|660.65|660.07|657.67|0
1654761900000|2022-06-09 08:05:00|661.77|659.37|663.26|660.86|665.51|663.11|661.35|658.95|0
1654762200000|2022-06-09 08:10:00|663.48|661.08|663.47|661.07|664.75|662.35|662.62|660.22|0
1654762500000|2022-06-09 08:15:00|663.59|661.19|662.62|660.22|663.59|661.19|661.98|659.58|0
1654762800000|2022-06-09 08:20:00|662.73|660.33|661.13|658.73|664.11|661.71|660.92|658.52|0
1654763100000|2022-06-09 08:25:00|661.34|658.94|660.7|658.3|661.98|659.58|660.49|658.09|0
1654763400000|2022-06-09 08:30:00|660.92|658.52|657.13|654.73|660.92|658.52|657.13|654.73|0
1654763700000|2022-06-09 08:35:00|657.35|654.95|656.71|654.31|657.35|654.95|654.38|651.98|0
1654764000000|2022-06-09 08:40:00|656.61|654.21|656.5|654.1|657.13|654.73|655.44|653.04|0
1654764300000|2022-06-09 08:45:00|656.28|653.88|650.47|648.07|656.28|653.88|650.47|648.07|0
1654764600000|2022-06-09 08:50:00|650.36|647.96|649.59|647.19|650.36|647.96|647.48|645.08|0
1654764900000|2022-06-09 08:55:00|649.38|646.98|646.63|644.23|650.22|647.82|646.42|644.02|0
1654765200000|2022-06-09 09:00:00|646.84|644.44|646.84|644.44|647.9|645.5|646.21|643.81|0
1654765500000|2022-06-09 09:05:00|647.05|644.65|647.26|644.86|648.53|646.13|646.21|643.81|0
1654765800000|2022-06-09 09:10:00|647.47|645.07|648.95|646.55|648.95|646.55|647.05|644.65|0
1654766100000|2022-06-09 09:15:00|648.74|646.34|649.48|647.08|650.01|647.61|648.11|645.71|0
1654766400000|2022-06-09 09:20:00|649.79|647.39|649.37|646.97|650.33|647.93|649.16|646.76|0
1654766700000|2022-06-09 09:25:00|649.48|647.08|649.58|647.18|649.79|647.39|648.32|645.92|0
1654767000000|2022-06-09 09:30:00|649.16|646.76|647.89|645.49|649.79|647.39|647.47|645.07|0
1654767300000|2022-06-09 09:35:00|647.79|645.39|647.58|645.18|648.1|645.7|646.84|644.44|0
1654767600000|2022-06-09 09:40:00|647.47|645.07|649.79|647.39|650.21|647.81|647.37|644.97|0
1654767900000|2022-06-09 09:45:00|649.37|646.97|648.73|646.33|650|647.6|648.73|646.33|0
1654768200000|2022-06-09 09:50:00|648.94|646.54|649.15|646.75|649.79|647.39|647.68|645.28|0
1654768500000|2022-06-09 09:55:00|649.36|646.96|650.21|647.81|651.9|649.5|649.15|646.75|0
1654768800000|2022-06-09 10:00:00|650|647.6|650.63|648.23|650.63|648.23|649.15|646.75|0
1654769100000|2022-06-09 10:05:00|650.42|648.02|650.84|648.44|651.05|648.65|649.57|647.17|0
1654769400000|2022-06-09 10:10:00|650.63|648.23|650.21|647.81|652.74|650.34|650.21|647.81|0
1654769700000|2022-06-09 10:15:00|650.2|647.8|647.67|645.27|650.63|648.23|647.25|644.85|0
1654770000000|2022-06-09 10:20:00|647.88|645.48|643.45|641.05|647.88|645.48|642.61|640.21|0
1654770300000|2022-06-09 10:25:00|643.24|640.84|639.85|637.45|644.15|641.75|639.85|637.45|0
1654770600000|2022-06-09 10:30:00|639.22|636.82|640.06|637.66|640.27|637.87|638.17|635.77|0
1654770900000|2022-06-09 10:35:00|640.16|637.76|642.37|639.97|642.37|639.97|639.11|636.71|0
1654771200000|2022-06-09 10:40:00|642.16|639.76|642.16|639.76|643.21|640.81|641.1|638.7|0
1654771500000|2022-06-09 10:45:00|642.37|639.97|642.79|640.39|643.42|641.02|641.73|639.33|0
1654771800000|2022-06-09 10:50:00|642.58|640.18|639.84|637.44|642.79|640.39|639.32|636.92|0
1654772100000|2022-06-09 10:55:00|640.05|637.65|641.84|639.44|642.15|639.75|640.05|637.65|0
1654772400000|2022-06-09 11:00:00|642.15|639.75|642.99|640.59|643.63|641.23|642.05|639.65|0
1654772700000|2022-06-09 11:05:00|643.2|640.8|643.2|640.8|644.68|642.28|642.57|640.17|0
1654773000000|2022-06-09 11:10:00|642.99|640.59|641.52|639.12|643.2|640.8|641.52|639.12|0
1654773300000|2022-06-09 11:15:00|641.73|639.33|644.04|641.64|644.15|641.75|641.1|638.7|0
1654773600000|2022-06-09 11:20:00|644.15|641.75|639.2|636.8|644.89|642.49|636.06|633.66|0
1654773900000|2022-06-09 11:25:00|640.04|637.64|642.57|640.17|643.62|641.22|639.2|636.8|0
1654774200000|2022-06-09 11:30:00|642.47|640.07|645.3|642.9|645.3|642.9|641.3|638.9|0
1654774500000|2022-06-09 11:35:00|645.73|643.33|644.36|641.96|645.94|643.54|643.83|641.43|0
1654774800000|2022-06-09 11:40:00|644.46|642.06|642.88|640.48|645.41|643.01|642.67|640.27|0
1654775100000|2022-06-09 11:45:00|642.67|640.27|650.29|647.89|650.82|648.42|638.05|635.65|0
1654775400000|2022-06-09 11:50:00|650.5|648.1|651.87|649.47|651.87|649.47|647.23|644.83|0
1654775700000|2022-06-09 11:55:00|651.56|649.16|651.66|649.26|654.1|651.7|651.03|648.63|0
1654776000000|2022-06-09 12:00:00|651.87|649.47|652.29|649.89|654.2|651.8|651.66|649.26|0
1654776300000|2022-06-09 12:05:00|652.4|650|653.14|650.74|654.41|652.01|651.66|649.26|0
1654776600000|2022-06-09 12:10:00|653.35|650.95|658.86|656.46|658.86|656.46|653.14|650.74|0
1654776900000|2022-06-09 12:15:00|659.28|656.88|658.01|655.61|660.35|657.95|656.74|654.34|0
1654777200000|2022-06-09 12:20:00|658.65|656.25|661.62|659.22|663.32|660.92|658.65|656.25|0
1654777500000|2022-06-09 12:25:00|662.05|659.65|660.05|657.65|665.26|662.86|659.5|657.1|0
1654777800000|2022-06-09 12:30:00|660.15|657.75|662.17|659.77|663.98|661.58|657.39|654.99|0
1654778100000|2022-06-09 12:35:00|662.49|660.09|661.85|659.45|665.26|662.86|661.64|659.24|0
1654778400000|2022-06-09 12:40:00|662.06|659.66|671.67|669.27|672.1|669.7|661.32|658.92|0
1654778700000|2022-06-09 12:45:00|671.88|669.48|671.88|669.48|672.1|669.7|668.89|666.49|0
1654779000000|2022-06-09 12:50:00|671.67|669.27|675.06|672.66|675.7|673.3|671.24|668.84|0
1654779300000|2022-06-09 12:55:00|675.27|672.87|672.48|670.08|675.27|672.87|671.1|668.7|0
1654779600000|2022-06-09 13:00:00|673.13|670.73|670.67|668.27|673.98|671.58|670.67|668.27|0
1654779900000|2022-06-09 13:05:00|670.77|668.37|674.95|672.55|675.05|672.65|670.56|668.16|0
1654780200000|2022-06-09 13:10:00|674.84|672.44|677.84|675.44|677.84|675.44|669.49|667.09|0
1654780500000|2022-06-09 13:15:00|677.63|675.23|677.63|675.23|679.78|677.38|675.91|673.51|0
1654780800000|2022-06-09 13:20:00|676.98|674.58|676.34|673.94|676.98|674.58|674.62|672.22|0
1654781100000|2022-06-09 13:25:00|675.91|673.51|678.05|675.65|678.05|675.65|674.84|672.44|0
1654781400000|2022-06-09 13:30:00|677.41|675.01|668.49|666.09|682.86|680.46|666.68|664.28|0
1654781700000|2022-06-09 13:35:00|666.78|664.38|677.64|675.24|678.07|675.67|666.39|663.99|0
1654782000000|2022-06-09 13:40:00|678.71|676.31|680.65|678.25|685.61|683.21|675.27|672.87|0
1654782300000|2022-06-09 13:45:00|681.94|679.54|673.28|670.88|685.07|682.67|669.42|667.02|0
1654782600000|2022-06-09 13:50:00|673.5|671.1|660.23|657.83|673.71|671.31|657.47|655.07|0
1654782900000|2022-06-09 13:55:00|660.87|658.47|659.06|656.66|662.79|660.39|658.1|655.7|0
1654783200000|2022-06-09 14:00:00|658.96|656.56|664.59|662.19|665.23|662.83|658.64|656.24|0
1654783500000|2022-06-09 14:05:00|665.44|663.04|674.2|671.8|675.05|672.65|664.7|662.3|0
1654783800000|2022-06-09 14:10:00|674.41|672.01|674.31|671.91|680.34|677.94|673.77|671.37|0
1654784100000|2022-06-09 14:15:00|674.1|671.7|670.24|667.84|675.39|672.99|665.1|662.7|0
1654784400000|2022-06-09 14:20:00|669.59|667.19|669.82|667.42|672.17|669.77|667.03|664.63|0
1654784700000|2022-06-09 14:25:00|669.6|667.2|667.04|664.64|671.74|669.34|667.04|664.64|0
1654785000000|2022-06-09 14:30:00|665.34|662.94|668.53|666.13|670.88|668.48|661.51|659.11|0
1654785300000|2022-06-09 14:35:00|667.47|665.07|664.91|662.51|669.39|666.99|663.85|661.45|0
1654785600000|2022-06-09 14:40:00|665.02|662.62|672.38|669.98|674.73|672.33|664.27|661.87|0
1654785900000|2022-06-09 14:45:00|671.95|669.55|675.16|672.76|676.99|674.59|671.74|669.34|0
1654786200000|2022-06-09 14:50:00|675.8|673.4|683.09|680.69|683.52|681.12|675.59|673.19|0
1654786500000|2022-06-09 14:55:00|683.52|681.12|678.59|676.19|685.24|682.84|677.09|674.69|0
1654786800000|2022-06-09 15:00:00|679.44|677.04|685.89|683.49|686.75|684.35|677.94|675.54|0
1654787100000|2022-06-09 15:05:00|686.1|683.7|684.6|682.2|689.34|686.94|683.74|681.34|0
1654787400000|2022-06-09 15:10:00|684.81|682.41|682.02|679.62|685.46|683.06|680.73|678.33|0
1654787700000|2022-06-09 15:15:00|681.59|679.19|683.09|680.69|684.38|681.98|680.73|678.33|0
1654788000000|2022-06-09 15:20:00|682.87|680.47|679.12|676.72|683.3|680.9|677.72|675.32|0
1654788300000|2022-06-09 15:25:00|679.22|676.82|682.87|680.47|683.95|681.55|678.37|675.97|0
1654788600000|2022-06-09 15:30:00|683.52|681.12|683.3|680.9|686.1|683.7|680.29|677.89|0
1654788900000|2022-06-09 15:35:00|682.66|680.26|681.15|678.75|684.16|681.76|679.12|676.72|0
1654789200000|2022-06-09 15:40:00|680.4|678|674.08|671.68|680.4|678|670.45|668.05|0
1654789500000|2022-06-09 15:45:00|674.72|672.32|682.9|680.5|683.54|681.14|673.01|670.61|0
1654789800000|2022-06-09 15:50:00|682.68|680.28|681.39|678.99|686.34|683.94|681.18|678.78|0
1654790100000|2022-06-09 15:55:00|681.18|678.78|677.74|675.34|681.82|679.42|677.31|674.91|0
1654790400000|2022-06-09 16:00:00|677.96|675.56|679.89|677.49|680.32|677.92|675.38|672.98|0
1654790700000|2022-06-09 16:05:00|679.67|677.27|682.25|679.85|683.97|681.57|679.03|676.63|0
1654791000000|2022-06-09 16:10:00|682.68|680.28|685.43|683.03|687.85|685.45|682.03|679.63|0
1654791300000|2022-06-09 16:15:00|685.65|683.25|684.57|682.17|687.37|684.97|684.36|681.96|0
1654791600000|2022-06-09 16:20:00|684.36|681.96|682.64|680.24|684.79|682.39|680.71|678.31|0
1654791900000|2022-06-09 16:25:00|682.85|680.45|678.35|675.95|683.5|681.1|676.85|674.45|0
1654792200000|2022-06-09 16:30:00|677.92|675.52|677.49|675.09|680.49|678.09|675.78|673.38|0
1654792500000|2022-06-09 16:35:00|677.71|675.31|676.85|674.45|678.35|675.95|675.04|672.64|0
1654792800000|2022-06-09 16:40:00|676.42|674.02|672.55|670.15|677.71|675.31|671.27|668.87|0
1654793100000|2022-06-09 16:45:00|672.77|670.37|674.91|672.51|675.76|673.36|672.12|669.72|0
1654793400000|2022-06-09 16:50:00|674.69|672.29|676.62|674.22|676.62|674.22|671.69|669.29|0
1654793700000|2022-06-09 16:55:00|677.26|674.86|669.98|667.58|678.76|676.36|668.49|666.09|0
1654794000000|2022-06-09 17:00:00|669.34|666.94|668.07|665.67|671.26|668.86|666.36|663.96|0
1654794300000|2022-06-09 17:05:00|668.29|665.89|668.07|665.67|668.29|665.89|663.36|660.96|0
1654794600000|2022-06-09 17:10:00|667.64|665.24|666.78|664.38|668.5|666.1|664.64|662.24|0
1654794900000|2022-06-09 17:15:00|667.43|665.03|668.07|665.67|670|667.6|666.35|663.95|0
1654795200000|2022-06-09 17:20:00|668.28|665.88|673.87|671.47|674.3|671.9|667.64|665.24|0
1654795500000|2022-06-09 17:25:00|674.09|671.69|677.1|674.7|678.4|676|673.22|670.82|0
1654795800000|2022-06-09 17:30:00|678.18|675.78|680.77|678.37|682.72|680.32|678.18|675.78|0
1654796100000|2022-06-09 17:35:00|680.99|678.59|681.2|678.8|684.45|682.05|680.12|677.72|0
1654796400000|2022-06-09 17:40:00|681.42|679.02|686.78|684.38|687.65|685.25|681.42|679.02|0
1654796700000|2022-06-09 17:45:00|687.33|684.93|683.55|681.15|687.65|685.25|683.12|680.72|0
1654797000000|2022-06-09 17:50:00|683.33|680.93|682.9|680.5|683.55|681.15|681.4|679|0
1654797300000|2022-06-09 17:55:00|683.12|680.72|677.96|675.56|683.33|680.93|677.74|675.34|0
1654797600000|2022-06-09 18:00:00|678.39|675.99|683.98|681.58|685.05|682.65|677.96|675.56|0
1654797900000|2022-06-09 18:05:00|684.19|681.79|683.76|681.36|685.92|683.52|681.82|679.42|0
1654798200000|2022-06-09 18:10:00|683.54|681.14|683.11|680.71|687.64|685.24|682.68|680.28|0
1654798500000|2022-06-09 18:15:00|683.33|680.93|684.62|682.22|685.7|683.3|682.25|679.85|0
1654798800000|2022-06-09 18:20:00|684.4|682|689.8|687.4|690.44|688.04|682.68|680.28|0
1654799100000|2022-06-09 18:25:00|689.58|687.18|686.77|684.37|691.09|688.69|685.26|682.86|0
1654799400000|2022-06-09 18:30:00|686.99|684.59|692.39|689.99|693.04|690.64|686.99|684.59|0
1654799700000|2022-06-09 18:35:00|692.6|690.2|694.34|691.94|695.64|693.24|691.31|688.91|0
1654800000000|2022-06-09 18:40:00|694.55|692.15|696.08|693.68|697.75|695.35|693.69|691.29|0
1654800300000|2022-06-09 18:45:00|696.52|694.12|694.35|691.95|696.73|694.33|692.18|689.78|0
1654800600000|2022-06-09 18:50:00|694.78|692.38|695.65|693.25|697.17|694.77|692.83|690.43|0
1654800900000|2022-06-09 18:55:00|696.08|693.68|702.16|699.76|702.38|699.98|694.24|691.84|0
1654801200000|2022-06-09 19:00:00|702.38|699.98|710.84|708.44|710.96|708.56|702.16|699.76|0
1654801500000|2022-06-09 19:05:00|711.28|708.88|713.68|711.28|715.21|712.81|710.19|707.79|0
1654801800000|2022-06-09 19:10:00|713.24|710.84|715.87|713.47|715.87|713.47|711.93|709.53|0
1654802100000|2022-06-09 19:15:00|716.09|713.69|712.59|710.19|716.3|713.9|710.84|708.44|0
1654802400000|2022-06-09 19:20:00|712.8|710.4|712.15|709.75|715.86|713.46|710.4|708|0
1654802700000|2022-06-09 19:25:00|711.93|709.53|721.34|718.94|721.34|718.94|711.93|709.53|0
1654803000000|2022-06-09 19:30:00|722|719.6|724.85|722.45|724.85|722.45|720.46|718.06|0
1654803300000|2022-06-09 19:35:00|725.07|722.67|723.53|721.13|725.29|722.89|721.34|718.94|0
1654803600000|2022-06-09 19:40:00|723.97|721.57|730.42|728.02|731.31|728.91|723.97|721.57|0
1654803900000|2022-06-09 19:45:00|731.08|728.68|736.16|733.76|739.48|737.08|730.2|727.8|0
1654804200000|2022-06-09 19:50:00|736.6|734.2|735.53|733.13|739.7|737.3|732.41|730.01|0
1654804500000|2022-06-09 19:55:00|735.97|733.57|747.51|745.11|747.73|745.33|734.87|732.47|0
1654804800000|2022-06-09 20:00:00|748.17|745.77|747.06|744.66|748.4|746|745.95|743.55|0
1654805100000|2022-06-09 20:05:00|747.28|744.88|747.73|745.33|747.95|745.55|744.39|741.99|0
1654805400000|2022-06-09 20:10:00|747.51|745.11|744.17|741.77|747.95|745.55|744.17|741.77|0
1654805700000|2022-06-09 20:15:00|745.04|742.24|745.48|742.68|747.48|744.68|744.59|741.79|0
1654806000000|2022-06-09 20:20:00|745.7|742.9|744.81|742.01|745.7|742.9|743.92|741.12|0
1654806300000|2022-06-09 20:25:00|744.59|741.79|744.37|741.57|745.92|743.12|744.37|741.57|0
1654806600000|2022-06-09 20:30:00|743.7|740.9|745.7|742.9|745.7|742.9|743.59|740.79|0
1654806900000|2022-06-09 20:35:00|745.82|743.02|746.14|743.34|746.37|743.57|745.03|742.23|0
1654807200000|2022-06-09 20:40:00|746.37|743.57|745.25|742.45|746.37|743.57|744.81|742.01|0
1654807500000|2022-06-09 20:45:00|745.03|742.23|743.15|740.35|745.03|742.23|743.03|740.23|0
1654807800000|2022-06-09 20:50:00|742.81|740.01|743.03|740.23|744.14|741.34|742.81|740.01|0
1654808100000|2022-06-09 20:55:00|743.25|740.45|741.59|738.79|743.47|740.67|740.59|737.79|0
1654808400000|2022-06-09 21:00:00|741.93|739.13|741.89|739.09|742.35|739.55|741.34|738.54|0
1654808700000|2022-06-09 21:05:00|741.93|739.13|741.96|739.16|742.22|739.42|741.48|738.68|0
1654809000000|2022-06-09 21:10:00|742.12|739.32|741.15|738.35|742.93|740.13|740.99|738.19|0
1654809300000|2022-06-09 21:15:00|741.38|738.58|741.47|738.67|742.09|739.29|740.44|737.64|0
1654809600000|2022-06-09 21:20:00|741.31|738.51|741.24|738.44|741.63|738.83|741.24|738.44|0
1654809900000|2022-06-09 21:25:00|741.31|738.51|741.47|738.67|741.53|738.73|741.08|738.28|0
1654810200000|2022-06-09 21:30:00|741.41|738.61|741.18|738.38|741.63|738.83|741.12|738.32|0
1654810500000|2022-06-09 21:35:00|741.12|738.32|741.11|738.31|741.31|738.51|740.96|738.16|0
1654810800000|2022-06-09 21:40:00|741.14|738.34|741.14|738.34|741.14|738.34|741.14|738.34|0
1654811100000|2022-06-09 21:45:00|741.18|738.38|741.08|738.28|741.18|738.38|741.08|738.28|0
1654811400000|2022-06-09 21:50:00|740.86|738.06|740.95|738.15|741.08|738.28|740.86|738.06|0
1654811700000|2022-06-09 21:55:00|740.88|738.08|739.75|736.95|741.37|738.57|739.34|736.54|0
1654812000000|2022-06-09 22:00:00|739.36|736.56|741.24|738.44|743.13|740.33|739.25|736.45|0
1654812300000|2022-06-09 22:05:00|741.36|738.56|743.02|740.22|743.02|740.22|741.24|738.44|0
1654812600000|2022-06-09 22:10:00|743.24|740.44|744.35|741.55|744.35|741.55|743.02|740.22|0
1654812900000|2022-06-09 22:15:00|744.57|741.77|744.24|741.44|745.24|742.44|743.24|740.44|0
1654813200000|2022-06-09 22:20:00|744.13|741.33|746.12|743.32|746.35|743.55|744.13|741.33|0
1654813500000|2022-06-09 22:25:00|745.9|743.1|745.68|742.88|746.24|743.44|745.23|742.43|0
1654813800000|2022-06-09 22:30:00|745.46|742.66|745.01|742.21|746.12|743.32|744.79|741.99|0
1654814100000|2022-06-09 22:35:00|744.79|741.99|744.57|741.77|744.79|741.99|744.34|741.54|0
1654814400000|2022-06-09 22:40:00|744.34|741.54|744.79|741.99|744.79|741.99|744.34|741.54|0
1654814700000|2022-06-09 22:45:00|744.68|741.88|742.79|739.99|744.79|741.99|742.79|739.99|0
1654815000000|2022-06-09 22:50:00|742.57|739.77|744.34|741.54|744.56|741.76|742.34|739.54|0
1654815300000|2022-06-09 22:55:00|744.12|741.32|744.56|741.76|744.79|741.99|744.12|741.32|0
1654815600000|2022-06-09 23:00:00|744.12|741.32|744.34|741.54|745.01|742.21|744.12|741.32|0
1654815900000|2022-06-09 23:05:00|744.56|741.76|744.56|741.76|744.78|741.98|744.34|741.54|0
1654816200000|2022-06-09 23:10:00|744.78|741.98|744.12|741.32|744.78|741.98|744.12|741.32|0
1654816500000|2022-06-09 23:15:00|744.34|741.54|742.78|739.98|744.56|741.76|742.78|739.98|0
1654816800000|2022-06-09 23:20:00|742.56|739.76|741.23|738.43|742.56|739.76|741.01|738.21|0
1654817100000|2022-06-09 23:25:00|741.45|738.65|742.56|739.76|743.23|740.43|741.23|738.43|0
1654817400000|2022-06-09 23:30:00|742.78|739.98|742.11|739.31|743|740.2|741.23|738.43|0
1654817700000|2022-06-09 23:35:00|742.56|739.76|741.89|739.09|743.45|740.65|741.45|738.65|0
1654818000000|2022-06-09 23:40:00|741.67|738.87|742.11|739.31|742.56|739.76|740.56|737.76|0
1654818300000|2022-06-09 23:45:00|742.33|739.53|741.89|739.09|743.44|740.64|741.89|739.09|0
1654818600000|2022-06-09 23:50:00|742.33|739.53|742.78|739.98|743.22|740.42|739.67|736.87|0
1654818900000|2022-06-09 23:55:00|743|740.2|742.55|739.75|743.22|740.42|742.33|739.53|0
1654819200000|2022-06-10 00:00:00|742.11|739.31|740.33|737.53|744.11|741.31|740.11|737.31|0
1654819500000|2022-06-10 00:05:00|740.56|737.76|743.88|741.08|744.11|741.31|740.11|737.31|0
1654819800000|2022-06-10 00:10:00|744.11|741.31|746.99|744.19|748.22|745.42|744.11|741.31|0
1654820100000|2022-06-10 00:15:00|746.55|743.75|747.66|744.86|748.55|745.75|746.33|743.53|0
1654820400000|2022-06-10 00:20:00|747.88|745.08|748.33|745.53|748.33|745.53|745.66|742.86|0
1654820700000|2022-06-10 00:25:00|748.55|745.75|746.99|744.19|749.44|746.64|746.55|743.75|0
1654821000000|2022-06-10 00:30:00|747.66|744.86|745.66|742.86|748.55|745.75|745.43|742.63|0
1654821300000|2022-06-10 00:35:00|745.88|743.08|745.55|742.75|746.99|744.19|745.21|742.41|0
1654821600000|2022-06-10 00:40:00|745.43|742.63|745.33|742.53|746.1|743.3|744.77|741.97|0
1654821900000|2022-06-10 00:45:00|745.43|742.63|745.88|743.08|746.32|743.52|744.32|741.52|0
1654822200000|2022-06-10 00:50:00|745.99|743.19|747.21|744.41|747.66|744.86|745.65|742.85|0
1654822500000|2022-06-10 00:55:00|747.33|744.53|747.21|744.41|748.54|745.74|746.76|743.96|0
1654822800000|2022-06-10 01:00:00|746.76|743.96|745.65|742.85|748.1|745.3|744.98|742.18|0
1654823100000|2022-06-10 01:05:00|746.1|743.3|746.1|743.3|747.21|744.41|745.65|742.85|0
1654823400000|2022-06-10 01:10:00|745.87|743.07|745.65|742.85|747.55|744.75|745.1|742.3|0
1654823700000|2022-06-10 01:15:00|746.09|743.29|745.87|743.07|747.21|744.41|744.98|742.18|0
1654824000000|2022-06-10 01:20:00|745.65|742.85|748.54|745.74|748.99|746.19|745.2|742.4|0
1654824300000|2022-06-10 01:25:00|748.43|745.63|746.87|744.07|748.54|745.74|746.31|743.51|0
1654824600000|2022-06-10 01:30:00|746.76|743.96|746.09|743.29|747.43|744.63|745.2|742.4|0
1654824900000|2022-06-10 01:35:00|745.87|743.07|745.87|743.07|746.54|743.74|744.98|742.18|0
1654825200000|2022-06-10 01:40:00|745.65|742.85|746.76|743.96|747.2|744.4|745.64|742.84|0
1654825500000|2022-06-10 01:45:00|746.53|743.73|747.32|744.52|748.43|745.63|746.31|743.51|0
1654825800000|2022-06-10 01:50:00|747.09|744.29|747.2|744.4|748.09|745.29|746.09|743.29|0
1654826100000|2022-06-10 01:55:00|746.98|744.18|746.98|744.18|747.42|744.62|745.86|743.06|0
1654826400000|2022-06-10 02:00:00|746.87|744.07|746.31|743.51|747.42|744.62|745.64|742.84|0
1654826700000|2022-06-10 02:05:00|746.42|743.62|747.2|744.4|747.64|744.84|745.76|742.96|0
1654827000000|2022-06-10 02:10:00|746.97|744.17|746.64|743.84|747.2|744.4|746.31|743.51|0
1654827300000|2022-06-10 02:15:00|746.75|743.95|746.2|743.4|747.42|744.62|746.08|743.28|0
1654827600000|2022-06-10 02:20:00|746.31|743.51|744.75|741.95|746.31|743.51|744.75|741.95|0
1654827900000|2022-06-10 02:25:00|744.53|741.73|743.86|741.06|745.19|742.39|743.86|741.06|0
1654828200000|2022-06-10 02:30:00|743.31|740.51|742.3|739.5|744.3|741.5|742.3|739.5|0
1654828500000|2022-06-10 02:35:00|742.08|739.28|743.19|740.39|743.63|740.83|741.98|739.18|0
1654828800000|2022-06-10 02:40:00|743.31|740.51|744.3|741.5|744.75|741.95|743.19|740.39|0
1654829100000|2022-06-10 02:45:00|744.19|741.39|743.53|740.73|744.64|741.84|743.41|740.61|0
1654829400000|2022-06-10 02:50:00|743.63|740.83|742.97|740.17|743.86|741.06|742.97|740.17|0
1654829700000|2022-06-10 02:55:00|743.08|740.28|743.63|740.83|743.75|740.95|742.97|740.17|0
1654830000000|2022-06-10 03:00:00|743.41|740.61|739.41|736.61|743.41|740.61|739.19|736.39|0
1654830300000|2022-06-10 03:05:00|739.53|736.73|739.19|736.39|740.52|737.72|739.19|736.39|0
1654830600000|2022-06-10 03:10:00|739.09|736.29|737.64|734.84|739.41|736.61|737.42|734.62|0
1654830900000|2022-06-10 03:15:00|737.42|734.62|738.08|735.28|738.53|735.73|737.42|734.62|0
1654831200000|2022-06-10 03:20:00|737.86|735.06|737.86|735.06|737.86|735.06|736.97|734.17|0
1654831500000|2022-06-10 03:25:00|737.64|734.84|736.42|733.62|737.86|735.06|736.42|733.62|0
1654831800000|2022-06-10 03:30:00|736.53|733.73|738.08|735.28|738.08|735.28|735.98|733.18|0
1654832100000|2022-06-10 03:35:00|737.86|735.06|738.08|735.28|738.74|735.94|737.86|735.06|0
1654832400000|2022-06-10 03:40:00|738.3|735.5|738.74|735.94|739.3|736.5|738.3|735.5|0
1654832700000|2022-06-10 03:45:00|738.52|735.72|738.74|735.94|739.19|736.39|738.08|735.28|0
1654833000000|2022-06-10 03:50:00|738.64|735.84|739.85|737.05|740.07|737.27|738.52|735.72|0
1654833300000|2022-06-10 03:55:00|739.74|736.94|740.19|737.39|740.51|737.71|739.63|736.83|0
1654833600000|2022-06-10 04:00:00|740.07|737.27|740.51|737.71|740.51|737.71|739.85|737.05|0
1654833900000|2022-06-10 04:05:00|740.29|737.49|741.18|738.38|741.4|738.6|740.29|737.49|0
1654834200000|2022-06-10 04:10:00|741.29|738.49|741.18|738.38|741.96|739.16|740.95|738.15|0
1654834500000|2022-06-10 04:15:00|741.4|738.6|742.06|739.26|742.28|739.48|741.4|738.6|0
1654834800000|2022-06-10 04:20:00|741.84|739.04|741.62|738.82|741.84|739.04|741.62|738.82|0
1654835100000|2022-06-10 04:25:00|741.73|738.93|743.84|741.04|744.06|741.26|741.73|738.93|0
1654835400000|2022-06-10 04:30:00|744.06|741.26|744.95|742.15|745.39|742.59|744.06|741.26|0
1654835700000|2022-06-10 04:35:00|745.17|742.37|746.95|744.15|746.95|744.15|745.17|742.37|0
1654836000000|2022-06-10 04:40:00|747.17|744.37|746.5|743.7|747.39|744.59|745.61|742.81|0
1654836300000|2022-06-10 04:45:00|746.28|743.48|746.06|743.26|746.72|743.92|746.06|743.26|0
1654836600000|2022-06-10 04:50:00|746.28|743.48|746.06|743.26|746.5|743.7|745.83|743.03|0
1654836900000|2022-06-10 04:55:00|746.28|743.48|746.05|743.25|746.5|743.7|745.83|743.03|0
1654837200000|2022-06-10 05:00:00|745.83|743.03|743.61|740.81|746.28|743.48|743.61|740.81|0
1654837500000|2022-06-10 05:05:00|743.39|740.59|744.72|741.92|744.72|741.92|742.94|740.14|0
1654837800000|2022-06-10 05:10:00|744.5|741.7|743.61|740.81|744.94|742.14|743.61|740.81|0
1654838100000|2022-06-10 05:15:00|743.72|740.92|740.84|738.04|743.72|740.92|740.28|737.48|0
1654838400000|2022-06-10 05:20:00|740.39|737.59|741.28|738.48|741.72|738.92|740.17|737.37|0
1654838700000|2022-06-10 05:25:00|741.06|738.26|740.95|738.15|742.16|739.36|740.84|738.04|0
1654839000000|2022-06-10 05:30:00|740.84|738.04|739.51|736.71|741.28|738.48|738.62|735.82|0
1654839300000|2022-06-10 05:35:00|739.73|736.93|739.51|736.71|740.17|737.37|738.84|736.04|0
1654839600000|2022-06-10 05:40:00|739.28|736.48|739.73|736.93|739.95|737.15|738.62|735.82|0
1654839900000|2022-06-10 05:45:00|739.95|737.15|742.16|739.36|742.38|739.58|739.95|737.15|0
1654840200000|2022-06-10 05:50:00|742.05|739.25|743.05|740.25|744.15|741.35|742.05|739.25|0
1654840500000|2022-06-10 05:55:00|742.82|740.02|743.04|740.24|743.27|740.47|741.94|739.14|0
1654840800000|2022-06-10 06:00:00|742.6|739.8|739.72|736.92|742.6|739.8|738.07|735.27|0
1654841100000|2022-06-10 06:05:00|739.84|737.04|739.06|736.26|741.71|738.91|738.84|736.04|0
1654841400000|2022-06-10 06:10:00|738.84|736.04|737.29|734.49|740.06|737.26|737.07|734.27|0
1654841700000|2022-06-10 06:15:00|737.51|734.71|739.06|736.26|739.28|736.48|737.18|734.38|0
1654842000000|2022-06-10 06:20:00|738.61|735.81|739.39|736.59|740.83|738.03|738.61|735.81|0
1654842300000|2022-06-10 06:25:00|739.5|736.7|738.17|735.37|740.82|738.02|737.73|734.93|0
1654842600000|2022-06-10 06:30:00|738.39|735.59|739.83|737.03|740.16|737.36|738.39|735.59|0
1654842900000|2022-06-10 06:35:00|739.94|737.14|741.49|738.69|741.71|738.91|739.72|736.92|0
1654843200000|2022-06-10 06:40:00|741.27|738.47|740.38|737.58|741.49|738.69|738.83|736.03|0
1654843500000|2022-06-10 06:45:00|740.16|737.36|741.71|738.91|742.81|740.01|739.49|736.69|0
1654843800000|2022-06-10 06:50:00|742.15|739.35|739.71|736.91|742.59|739.79|739.05|736.25|0
1654844100000|2022-06-10 06:55:00|739.93|737.13|739.27|736.47|741.48|738.68|738.61|735.81|0
1654844400000|2022-06-10 07:00:00|739.05|736.25|741.48|738.68|741.82|739.02|736.84|734.04|0
1654844700000|2022-06-10 07:05:00|741.5|739.1|747.27|744.87|747.27|744.87|740.17|737.77|0
1654845000000|2022-06-10 07:10:00|747.71|745.31|748.16|745.76|750.6|748.2|746.83|744.43|0
1654845300000|2022-06-10 07:15:00|748.82|746.42|748.16|745.76|749.83|747.43|745.27|742.87|0
1654845600000|2022-06-10 07:20:00|748.82|746.42|754.16|751.76|754.16|751.76|748.6|746.2|0
1654845900000|2022-06-10 07:25:00|753.94|751.54|754.54|752.14|755.81|753.41|753.05|750.65|0
1654846200000|2022-06-10 07:30:00|754.32|751.92|752.09|749.69|754.76|752.36|750.08|747.68|0
1654846500000|2022-06-10 07:35:00|751.42|749.02|746.3|743.9|751.42|749.02|746.3|743.9|0
1654846800000|2022-06-10 07:40:00|746.52|744.12|748.75|746.35|749.31|746.91|746.3|743.9|0
1654847100000|2022-06-10 07:45:00|749.64|747.24|752.53|750.13|752.53|750.13|744.52|742.12|0
1654847400000|2022-06-10 07:50:00|752.2|749.8|752.75|750.35|752.98|750.58|748.97|746.57|0
1654847700000|2022-06-10 07:55:00|752.42|750.02|752.63|750.23|753.42|751.02|747.06|744.66|0
1654848000000|2022-06-10 08:00:00|753.08|750.68|746.39|743.99|753.97|751.57|745.5|743.1|0
1654848300000|2022-06-10 08:05:00|746.17|743.77|743.5|741.1|747.95|745.55|742.61|740.21|0
1654848600000|2022-06-10 08:10:00|743.94|741.54|741.84|739.44|744.39|741.99|740.07|737.67|0
1654848900000|2022-06-10 08:15:00|741.62|739.22|741.18|738.78|742.73|740.33|739.85|737.45|0
1654849200000|2022-06-10 08:20:00|741.07|738.67|743.17|740.77|743.4|741|741.07|738.67|0
1654849500000|2022-06-10 08:25:00|743.4|741|742.95|740.55|744.73|742.33|740.51|738.11|0
1654849800000|2022-06-10 08:30:00|743.07|740.67|744.28|741.88|744.51|742.11|741.4|739|0
1654850100000|2022-06-10 08:35:00|744.5|742.1|744.5|742.1|747.84|745.44|744.5|742.1|0
1654850400000|2022-06-10 08:40:00|744.73|742.33|744.06|741.66|746.5|744.1|744.06|741.66|0
1654850700000|2022-06-10 08:45:00|744.28|741.88|742.72|740.32|744.72|742.32|741.61|739.21|0
1654851000000|2022-06-10 08:50:00|742.5|740.1|748.5|746.1|749.4|747|741.84|739.44|0
1654851300000|2022-06-10 08:55:00|748.73|746.33|749.74|747.34|750.63|748.23|747.17|744.77|0
1654851600000|2022-06-10 09:00:00|749.97|747.57|747.96|745.56|750.41|748.01|745.74|743.34|0
1654851900000|2022-06-10 09:05:00|747.74|745.34|747.74|745.34|747.96|745.56|745.74|743.34|0
1654852200000|2022-06-10 09:10:00|747.52|745.12|746.4|744|748.74|746.34|744.85|742.45|0
1654852500000|2022-06-10 09:15:00|746.18|743.78|747.63|745.23|747.74|745.34|744.41|742.01|0
1654852800000|2022-06-10 09:20:00|747.96|745.56|748.63|746.23|748.85|746.45|746.4|744|0
1654853100000|2022-06-10 09:25:00|748.4|746|745.96|743.56|749.74|747.34|745.51|743.11|0
1654853400000|2022-06-10 09:30:00|745.29|742.89|745.29|742.89|746.18|743.78|745.07|742.67|0
1654853700000|2022-06-10 09:35:00|745.51|743.11|746.96|744.56|748.52|746.12|745.07|742.67|0
1654854000000|2022-06-10 09:40:00|746.62|744.22|743.07|740.67|747.96|745.56|743.07|740.67|0
1654854300000|2022-06-10 09:45:00|743.29|740.89|748.4|746|748.62|746.22|742.85|740.45|0
1654854600000|2022-06-10 09:50:00|747.95|745.55|750.4|748|750.4|748|747.73|745.33|0
1654854900000|2022-06-10 09:55:00|750.62|748.22|749.4|747|751.07|748.67|749.18|746.78|0
1654855200000|2022-06-10 10:00:00|749.51|747.11|749.73|747.33|751.18|748.78|746.84|744.44|0
1654855500000|2022-06-10 10:05:00|750.18|747.78|751.29|748.89|752.4|750|749.18|746.78|0
1654855800000|2022-06-10 10:10:00|750.62|748.22|750.62|748.22|753.07|750.67|749.95|747.55|0
1654856100000|2022-06-10 10:15:00|750.4|748|751.51|749.11|751.51|749.11|748.84|746.44|0
1654856400000|2022-06-10 10:20:00|751.73|749.33|754.85|752.45|754.85|752.45|748.51|746.11|0
1654856700000|2022-06-10 10:25:00|754.41|752.01|755.74|753.34|756.19|753.79|753.96|751.56|0
1654857000000|2022-06-10 10:30:00|755.97|753.57|755.3|752.9|756.64|754.24|753.74|751.34|0
1654857300000|2022-06-10 10:35:00|755.52|753.12|753.51|751.11|755.52|753.12|752.84|750.44|0
1654857600000|2022-06-10 10:40:00|753.29|750.89|755.07|752.67|755.29|752.89|753.29|750.89|0
1654857900000|2022-06-10 10:45:00|755.29|752.89|755.29|752.89|755.41|753.01|753.06|750.66|0
1654858200000|2022-06-10 10:50:00|755.07|752.67|753.06|750.66|756.19|753.79|753.06|750.66|0
1654858500000|2022-06-10 10:55:00|753.29|750.89|752.39|749.99|756.85|754.45|752.39|749.99|0
1654858800000|2022-06-10 11:00:00|752.17|749.77|754.84|752.44|755.07|752.67|751.72|749.32|0
1654859100000|2022-06-10 11:05:00|754.74|752.34|750.61|748.21|754.84|752.44|750.16|747.76|0
1654859400000|2022-06-10 11:10:00|750.83|748.43|749.94|747.54|753.18|750.78|749.27|746.87|0
1654859700000|2022-06-10 11:15:00|750.39|747.99|753.5|751.1|753.5|751.1|750.39|747.99|0
1654860000000|2022-06-10 11:20:00|753.73|751.33|752.61|750.21|754.17|751.77|751.28|748.88|0
1654860300000|2022-06-10 11:25:00|752.39|749.99|751.5|749.1|753.5|751.1|751.05|748.65|0
1654860600000|2022-06-10 11:30:00|751.94|749.54|746.82|744.42|751.94|749.54|745.71|743.31|0
1654860900000|2022-06-10 11:35:00|747.05|744.65|749.15|746.75|749.59|747.19|743.27|740.87|0
1654861200000|2022-06-10 11:40:00|748.93|746.53|748.26|745.86|750.04|747.64|747.6|745.2|0
1654861500000|2022-06-10 11:45:00|748.04|745.64|749.15|746.75|750.04|747.64|747.05|744.65|0
1654861800000|2022-06-10 11:50:00|749.37|746.97|750.04|747.64|750.48|748.08|748.48|746.08|0
1654862100000|2022-06-10 11:55:00|750.26|747.86|751.59|749.19|751.59|749.19|748.26|745.86|0
1654862400000|2022-06-10 12:00:00|751.15|748.75|750.03|747.63|751.37|748.97|746.71|744.31|0
1654862700000|2022-06-10 12:05:00|749.81|747.41|746.93|744.53|749.93|747.53|746.48|744.08|0
1654863000000|2022-06-10 12:10:00|746.7|744.3|745.82|743.42|747.81|745.41|745.59|743.19|0
1654863300000|2022-06-10 12:15:00|746.04|743.64|746.7|744.3|747.37|744.97|745.37|742.97|0
1654863600000|2022-06-10 12:20:00|746.15|743.75|746.7|744.3|748.03|745.63|746.04|743.64|0
1654863900000|2022-06-10 12:25:00|746.37|743.97|747.26|744.86|747.93|745.53|742.49|740.09|0
1654864200000|2022-06-10 12:30:00|756.71|754.31|795.73|793.33|799.01|796.61|756.71|754.31|0
1654864500000|2022-06-10 12:35:00|797.43|795.03|784.32|781.92|800.37|797.97|782.41|780.01|0
1654864800000|2022-06-10 12:40:00|783.87|781.47|788.61|786.21|788.61|786.21|774.88|772.48|0
1654865100000|2022-06-10 12:45:00|788.16|785.76|794.71|792.31|794.71|792.31|783.42|781.02|0
1654865400000|2022-06-10 12:50:00|794.83|792.43|795.84|793.44|800.82|798.42|794.26|791.86|0
1654865700000|2022-06-10 12:55:00|797.2|794.8|811.31|808.91|811.31|808.91|796.52|794.12|0
1654866000000|2022-06-10 13:00:00|810.85|808.45|797.02|794.62|810.96|808.56|794.99|792.59|0
1654866300000|2022-06-10 13:05:00|797.47|795.07|805.62|803.22|806.52|804.12|795.89|793.49|0
1654866600000|2022-06-10 13:10:00|805.39|802.99|804.94|802.54|807.1|804.7|801.54|799.14|0
1654866900000|2022-06-10 13:15:00|806.07|803.67|810.5|808.1|810.5|808.1|803.35|800.95|0
1654867200000|2022-06-10 13:20:00|810.15|807.75|816.52|814.12|818.46|816.06|805.84|803.44|0
1654867500000|2022-06-10 13:25:00|817.2|814.8|809.92|807.52|818|815.6|809.92|807.52|0
1654867800000|2022-06-10 13:30:00|809.7|807.3|823.36|820.96|825.18|822.78|802.44|800.04|0
1654868100000|2022-06-10 13:35:00|822.9|820.5|819.82|817.42|827.11|824.71|815.96|813.56|0
1654868400000|2022-06-10 13:40:00|820.28|817.88|811.65|809.25|821.19|818.79|811.65|809.25|0
1654868700000|2022-06-10 13:45:00|811.2|808.8|816.19|813.79|818.46|816.06|808.71|806.31|0
1654869000000|2022-06-10 13:50:00|817.67|815.27|825.51|823.11|826.19|823.79|814.6|812.2|0
1654869300000|2022-06-10 13:55:00|825.4|823|824.49|822.09|828.93|826.53|821.41|819.01|0
1654869600000|2022-06-10 14:00:00|827.68|825.28|841.96|839.56|844.02|841.62|827.68|825.28|0
1654869900000|2022-06-10 14:05:00|841.73|839.33|845.85|843.45|846.54|844.14|838.31|835.91|0
1654870200000|2022-06-10 14:10:00|846.31|843.91|845.38|842.98|850.42|848.02|843.79|841.39|0
1654870500000|2022-06-10 14:15:00|846.07|843.67|847.93|845.53|849.66|847.26|844.03|841.63|0
1654870800000|2022-06-10 14:20:00|848.39|845.99|851.37|848.97|853.9|851.5|847.01|844.61|0
1654871100000|2022-06-10 14:25:00|852.06|849.66|852.88|850.48|853.9|851.5|846.32|843.92|0
1654871400000|2022-06-10 14:30:00|853.57|851.17|844.74|842.34|854.03|851.63|844.74|842.34|0
1654871700000|2022-06-10 14:35:00|845.54|843.14|839.14|836.74|846.23|843.83|838.91|836.51|0
1654872000000|2022-06-10 14:40:00|839.94|837.54|835.71|833.31|844.39|841.99|835.71|833.31|0
1654872300000|2022-06-10 14:45:00|837.31|834.91|839.59|837.19|842.23|839.83|835.94|833.54|0
1654872600000|2022-06-10 14:50:00|840.05|837.65|837.21|834.81|840.05|837.65|834.46|832.06|0
1654872900000|2022-06-10 14:55:00|836.52|834.12|848.2|845.8|848.2|845.8|836.06|833.66|0
1654873200000|2022-06-10 15:00:00|848.66|846.26|848.56|846.16|850.49|848.09|845.44|843.04|0
1654873500000|2022-06-10 15:05:00|848.79|846.39|849.48|847.08|852.91|850.51|848.33|845.93|0
1654873800000|2022-06-10 15:10:00|849.37|846.97|849.7|847.3|851.77|849.37|845.82|843.42|0
1654874100000|2022-06-10 15:15:00|849.47|847.07|845.76|843.36|852.22|849.82|844.63|842.23|0
1654874400000|2022-06-10 15:20:00|844.85|842.45|850.55|848.15|850.78|848.38|842.56|840.16|0
1654874700000|2022-06-10 15:25:00|851.01|848.61|852.38|849.98|855.13|852.73|849.87|847.47|0
1654875000000|2022-06-10 15:30:00|853.99|851.59|853.76|851.36|856.96|854.56|851.93|849.53|0
1654875300000|2022-06-10 15:35:00|853.3|850.9|856.94|854.54|857.4|855|853.3|850.9|0
1654875600000|2022-06-10 15:40:00|858.08|855.68|850.67|848.27|858.54|856.14|850.55|848.15|0
1654875900000|2022-06-10 15:45:00|851.24|848.84|856.5|854.1|856.5|854.1|848.27|845.87|0
1654876200000|2022-06-10 15:50:00|856.96|854.56|854.9|852.5|857.88|855.48|852.38|849.98|0
1654876500000|2022-06-10 15:55:00|854.67|852.27|847.58|845.18|856.27|853.87|845.98|843.58|0
1654876800000|2022-06-10 16:00:00|847.81|845.41|846.44|844.04|848.95|846.55|843.93|841.53|0
1654877100000|2022-06-10 16:05:00|846.89|844.49|841.64|839.24|846.89|844.49|840.05|837.65|0
1654877400000|2022-06-10 16:10:00|841.87|839.47|849.63|847.23|850.09|847.69|841.87|839.47|0
1654877700000|2022-06-10 16:15:00|850.55|848.15|851.92|849.52|853.98|851.58|849.18|846.78|0
1654878000000|2022-06-10 16:20:00|852.15|849.75|851.69|849.29|852.38|849.98|847.57|845.17|0
1654878300000|2022-06-10 16:25:00|851.92|849.52|848.61|846.21|853.98|851.58|848.61|846.21|0
1654878600000|2022-06-10 16:30:00|848.94|846.54|850.77|848.37|852.15|849.75|845.75|843.35|0
1654878900000|2022-06-10 16:35:00|851.46|849.06|848.03|845.63|851.92|849.52|847.34|844.94|0
1654879200000|2022-06-10 16:40:00|847.8|845.4|846.89|844.49|849.86|847.46|843.92|841.52|0
1654879500000|2022-06-10 16:45:00|846.43|844.03|849.86|847.46|851.23|848.83|845.52|843.12|0
1654879800000|2022-06-10 16:50:00|850.77|848.37|854.66|852.26|855.12|852.72|850.54|848.14|0
1654880100000|2022-06-10 16:55:00|854.89|852.49|851.91|849.51|856.49|854.09|851.23|848.83|0
1654880400000|2022-06-10 17:00:00|852.14|849.74|854.2|851.8|856.95|854.55|850.54|848.14|0
1654880700000|2022-06-10 17:05:00|855.12|852.72|853.28|850.88|857.64|855.24|852.83|850.43|0
1654881000000|2022-06-10 17:10:00|853.06|850.66|855.57|853.17|857.64|855.24|851.68|849.28|0
1654881300000|2022-06-10 17:15:00|856.26|853.86|848.94|846.54|856.95|854.55|848.71|846.31|0
1654881600000|2022-06-10 17:20:00|849.17|846.77|848.27|845.87|850.77|848.37|847.11|844.71|0
1654881900000|2022-06-10 17:25:00|848.04|845.64|842.55|840.15|848.73|846.33|842.55|840.15|0
1654882200000|2022-06-10 17:30:00|843.69|841.29|848.27|845.87|851.24|848.84|843.47|841.07|0
1654882500000|2022-06-10 17:35:00|848.04|845.64|840.27|837.87|848.04|845.64|840.27|837.87|0
1654882800000|2022-06-10 17:40:00|840.04|837.64|842.09|839.69|844.15|841.75|839.81|837.41|0
1654883100000|2022-06-10 17:45:00|841.86|839.46|834.8|832.4|843.69|841.29|834.34|831.94|0
1654883400000|2022-06-10 17:50:00|834.11|831.71|839.58|837.18|839.81|837.41|831.15|828.75|0
1654883700000|2022-06-10 17:55:00|840.49|838.09|842.09|839.69|844.6|842.2|840.04|837.64|0
1654884000000|2022-06-10 18:00:00|841.86|839.46|847.8|845.4|848.49|846.09|841.41|839.01|0
1654884300000|2022-06-10 18:05:00|848.26|845.86|843.92|841.52|848.49|846.09|842.32|839.92|0
1654884600000|2022-06-10 18:10:00|843.23|840.83|844.62|842.22|845.74|843.34|841.86|839.46|0
1654884900000|2022-06-10 18:15:00|844.85|842.45|837.53|835.13|846.45|844.05|836.16|833.76|0
1654885200000|2022-06-10 18:20:00|837.76|835.36|833.65|831.25|837.76|835.36|832.06|829.66|0
1654885500000|2022-06-10 18:25:00|832.97|830.57|839.81|837.41|842.1|839.7|832.97|830.57|0
1654885800000|2022-06-10 18:30:00|839.59|837.19|834.71|832.31|839.59|837.19|832.89|830.49|0
1654886100000|2022-06-10 18:35:00|834.94|832.54|838.6|836.2|839.05|836.65|834.94|832.54|0
1654886400000|2022-06-10 18:40:00|839.05|836.65|840.88|838.48|843.86|841.46|838.6|836.2|0
1654886700000|2022-06-10 18:45:00|841.11|838.71|832.2|829.8|841.34|838.94|832.2|829.8|0
1654887000000|2022-06-10 18:50:00|832.66|830.26|831.41|829.01|835.85|833.45|831.41|829.01|0
1654887300000|2022-06-10 18:55:00|831.06|828.66|826.96|824.56|832.78|830.38|824.91|822.51|0
1654887600000|2022-06-10 19:00:00|826.73|824.33|835.97|833.57|836.99|834.59|824|821.6|0
1654887900000|2022-06-10 19:05:00|836.31|833.91|836.76|834.36|840.65|838.25|835.17|832.77|0
1654888200000|2022-06-10 19:10:00|836.99|834.59|831.06|828.66|837.68|835.28|829.92|827.52|0
1654888500000|2022-06-10 19:15:00|831.75|829.35|825.82|823.42|831.98|829.58|825.13|822.73|0
1654888800000|2022-06-10 19:20:00|825.36|822.96|827.18|824.78|836.09|833.69|825.36|822.96|0
1654889100000|2022-06-10 19:25:00|826.27|823.87|824.12|821.72|826.27|823.87|817.06|814.66|0
1654889400000|2022-06-10 19:30:00|824.35|821.95|829.83|827.43|831.2|828.8|824.12|821.72|0
1654889700000|2022-06-10 19:35:00|830.05|827.65|826.63|824.23|832.34|829.94|821.84|819.44|0
1654890000000|2022-06-10 19:40:00|827.08|824.68|836.23|833.83|838.29|835.89|824.57|822.17|0
1654890300000|2022-06-10 19:45:00|836.12|833.72|846.33|843.93|846.79|844.39|835.32|832.92|0
1654890600000|2022-06-10 19:50:00|847.25|844.85|845.59|843.19|848.8|846.4|839.67|837.27|0
1654890900000|2022-06-10 19:55:00|845.36|842.96|858|855.6|858|855.6|843.07|840.67|0
1654891200000|2022-06-10 20:00:00|857.89|855.49|849.51|847.11|859.61|857.21|849.51|847.11|0
1654891500000|2022-06-10 20:05:00|849.28|846.88|850.42|848.02|851.69|849.29|849.04|846.64|0
1654891800000|2022-06-10 20:10:00|850.19|847.79|848.3|845.9|851.23|848.83|847.96|845.56|0
1655103900000|2022-06-13 07:05:00|922.98|920.58|915.55|913.15|923.21|920.81|914.73|912.33|0
1655104200000|2022-06-13 07:10:00|916.01|913.61|923.21|920.81|925.3|922.9|916.01|913.61|0
1655104500000|2022-06-13 07:15:00|924.84|922.44|927.16|924.76|927.27|924.87|921.81|919.41|0
1655104800000|2022-06-13 07:20:00|926.11|923.71|920.19|917.79|927.04|924.64|919.83|917.43|0
1655105100000|2022-06-13 07:25:00|920.3|917.9|925.64|923.24|927.16|924.76|919.6|917.2|0
1655105400000|2022-06-13 07:30:00|925.3|922.9|933.56|931.16|934.03|931.63|925.3|922.9|0
1655105700000|2022-06-13 07:35:00|933.09|930.69|933.45|931.05|934.26|931.86|926|923.6|0
1655106000000|2022-06-13 07:40:00|932.75|930.35|935.66|933.26|935.89|933.49|931|928.6|0
1655106300000|2022-06-13 07:45:00|935.19|932.79|929.95|927.55|936.01|933.61|928.9|926.5|0
1655106600000|2022-06-13 07:50:00|930.06|927.66|930.3|927.9|930.99|928.59|926.23|923.83|0
1655106900000|2022-06-13 07:55:00|931.23|928.83|933.56|931.16|934.38|931.98|929.13|926.73|0
1655107200000|2022-06-13 08:00:00|934.49|932.09|940.91|938.51|941.03|938.63|934.02|931.62|0
1655107500000|2022-06-13 08:05:00|940.79|938.39|939.16|936.76|941.73|939.33|937.99|935.59|0
1655107800000|2022-06-13 08:10:00|939.05|936.65|945.47|943.07|945.58|943.18|937.76|935.36|0
1655108100000|2022-06-13 08:15:00|945.58|943.18|952.83|950.43|954|951.6|943.94|941.54|0
1655108400000|2022-06-13 08:20:00|952.48|950.08|953.06|950.66|953.19|950.79|949.79|947.39|0
1655108700000|2022-06-13 08:25:00|953.3|950.9|951.66|949.26|953.42|951.02|949.08|946.68|0
1655109000000|2022-06-13 08:30:00|952.13|949.73|943.71|941.31|953.06|950.66|943.71|941.31|0
1655109300000|2022-06-13 08:35:00|943.94|941.54|945.7|943.3|949.08|946.68|943.47|941.07|0
1655109600000|2022-06-13 08:40:00|945.93|943.53|943.94|941.54|948.15|945.75|940.91|938.51|0
1655109900000|2022-06-13 08:45:00|945.11|942.71|948.15|945.75|949.32|946.92|944.17|941.77|0
1655110200000|2022-06-13 08:50:00|948.03|945.63|948.43|946.03|951.7|949.3|946.04|943.64|0
1655110500000|2022-06-13 08:55:00|948.09|945.69|951.82|949.42|951.94|949.54|947.27|944.87|0
1655110800000|2022-06-13 09:00:00|952.17|949.77|946.1|943.7|953.1|950.7|946.1|943.7|0
1655111100000|2022-06-13 09:05:00|946.22|943.82|945.17|942.77|949.83|947.43|944.93|942.53|0
1655111400000|2022-06-13 09:10:00|945.63|943.23|947.5|945.1|948.43|946.03|945.17|942.77|0
1655111700000|2022-06-13 09:15:00|947.73|945.33|945.63|943.23|950.42|948.02|944.7|942.3|0
1655112000000|2022-06-13 09:20:00|945.4|943|947.38|944.98|947.96|945.56|939.8|937.4|0
1655112300000|2022-06-13 09:25:00|947.26|944.86|947.5|945.1|948.32|945.92|945.4|943|0
1655112600000|2022-06-13 09:30:00|947.26|944.86|948.66|946.26|949.6|947.2|945.86|943.46|0
1655112900000|2022-06-13 09:35:00|947.03|944.63|949.13|946.73|951.93|949.53|946.33|943.93|0
1655113200000|2022-06-13 09:40:00|948.66|946.26|949.83|947.43|953.33|950.93|946.79|944.39|0
1655113500000|2022-06-13 09:45:00|949.36|946.96|946.56|944.16|950.76|948.36|945.75|943.35|0
1655113800000|2022-06-13 09:50:00|946.79|944.39|949.13|946.73|949.59|947.19|946.45|944.05|0
1655114100000|2022-06-13 09:55:00|949.59|947.19|945.63|943.23|951.46|949.06|943.76|941.36|0
1655114400000|2022-06-13 10:00:00|944.93|942.53|945.62|943.22|947.72|945.32|942.83|940.43|0
1655114700000|2022-06-13 10:05:00|945.86|943.46|940.73|938.33|946.56|944.16|940.73|938.33|0
1655115000000|2022-06-13 10:10:00|940.5|938.1|938.29|935.89|941.43|939.03|937.59|935.19|0
1655115300000|2022-06-13 10:15:00|938.63|936.23|942.71|940.31|943.99|941.59|938.63|936.23|0
1655115600000|2022-06-13 10:20:00|942.82|940.42|943.99|941.59|945.28|942.88|940.96|938.56|0
1655115900000|2022-06-13 10:25:00|944.92|942.52|943.18|940.78|944.92|942.52|940.96|938.56|0
1655116200000|2022-06-13 10:30:00|943.06|940.66|937.93|935.53|944.22|941.82|937.59|935.19|0
1655116500000|2022-06-13 10:35:00|937.82|935.42|940.96|938.56|942.24|939.84|936.77|934.37|0
1655116800000|2022-06-13 10:40:00|941.08|938.68|937.23|934.83|941.55|939.15|936.77|934.37|0
1655117100000|2022-06-13 10:45:00|937.47|935.07|940.72|938.32|942.01|939.61|937|934.6|0
1655117400000|2022-06-13 10:50:00|940.96|938.56|937.46|935.06|942.12|939.72|937|934.6|0
1655117700000|2022-06-13 10:55:00|937.35|934.95|940.38|937.98|941.31|938.91|936.77|934.37|0
1655118000000|2022-06-13 11:00:00|938.86|936.46|935.02|932.62|939.09|936.69|933.97|931.57|0
1655118300000|2022-06-13 11:05:00|934.9|932.5|939.79|937.39|940.49|938.09|933.74|931.34|0
1655118600000|2022-06-13 11:10:00|939.56|937.16|941.19|938.79|943.41|941.01|939.56|937.16|0
1655118900000|2022-06-13 11:15:00|941.42|939.02|941.65|939.25|942.35|939.95|937.81|935.41|0
1655119200000|2022-06-13 11:20:00|942.35|939.95|945.38|942.98|945.85|943.45|941.19|938.79|0
1655119500000|2022-06-13 11:25:00|944.91|942.51|941.88|939.48|946.31|943.91|939.55|937.15|0
1655119800000|2022-06-13 11:30:00|941.65|939.25|945.15|942.75|945.61|943.21|938.86|936.46|0
1655120100000|2022-06-13 11:35:00|945.03|942.63|942|939.6|945.85|943.45|940.25|937.85|0
1655120400000|2022-06-13 11:40:00|941.77|939.37|948.41|946.01|948.41|946.01|941.07|938.67|0
1655120700000|2022-06-13 11:45:00|948.18|945.78|949.81|947.41|949.81|947.41|946.67|944.27|0
1655121000000|2022-06-13 11:50:00|949.58|947.18|948.77|946.37|951.45|949.05|948.18|945.78|0
1655121300000|2022-06-13 11:55:00|948.53|946.13|950.51|948.11|951.21|948.81|948.18|945.78|0
1655121600000|2022-06-13 12:00:00|950.28|947.88|947.02|944.62|950.98|948.58|944.34|941.94|0
1655121900000|2022-06-13 12:05:00|947.13|944.73|945.96|943.56|949.82|947.42|944.33|941.93|0
1655122200000|2022-06-13 12:10:00|945.73|943.33|938.75|936.35|946.55|944.15|938.75|936.35|0
1655122500000|2022-06-13 12:15:00|939.1|936.7|937.61|935.21|941.34|938.94|935.96|933.56|0
1655122800000|2022-06-13 12:20:00|937.38|934.98|934.81|932.41|937.85|935.45|934.12|931.72|0
1655123100000|2022-06-13 12:25:00|935.05|932.65|936.68|934.28|937.84|935.44|934.35|931.95|0
1655123400000|2022-06-13 12:30:00|936.91|934.51|938.08|935.68|938.08|935.68|934.35|931.95|0
1655123700000|2022-06-13 12:35:00|938.31|935.91|938.08|935.68|941.93|939.53|937.61|935.21|0
1655124000000|2022-06-13 12:40:00|938.78|936.38|940.88|938.48|942.88|940.48|937.14|934.74|0
1655124300000|2022-06-13 12:45:00|941.12|938.72|942.99|940.59|944.39|941.99|939.95|937.55|0
1655124600000|2022-06-13 12:50:00|942.75|940.35|943.69|941.29|944.16|941.76|939.48|937.08|0
1655124900000|2022-06-13 12:55:00|943.46|941.06|946.03|943.63|946.5|944.1|941.58|939.18|0
1655125200000|2022-06-13 13:00:00|946.27|943.87|947.67|945.27|948.84|946.44|946.27|943.87|0
1655125500000|2022-06-13 13:05:00|947.44|945.04|946.97|944.57|948.97|946.57|945.33|942.93|0
1655125800000|2022-06-13 13:10:00|947.44|945.04|943.02|940.62|947.44|945.04|942.56|940.16|0
1655126100000|2022-06-13 13:15:00|942.79|940.39|946.53|944.13|946.53|944.13|941.85|939.45|0
1655126400000|2022-06-13 13:20:00|946.77|944.37|949.81|947.41|950.28|947.88|946.53|944.13|0
1655126700000|2022-06-13 13:25:00|949.58|947.18|952.39|949.99|952.62|950.22|948.17|945.77|0
1655127000000|2022-06-13 13:30:00|953.33|950.93|939.51|937.11|953.33|950.93|935.67|933.27|0
1655127300000|2022-06-13 13:35:00|939.98|937.58|948.4|946|948.4|946|935.54|933.14|0
1655127600000|2022-06-13 13:40:00|949.34|946.94|947.23|944.83|958.96|956.56|946.06|943.66|0
1655127900000|2022-06-13 13:45:00|948.76|946.36|952.62|950.22|953.45|951.05|939.05|936.65|0
1655128200000|2022-06-13 13:50:00|952.86|950.46|953.09|950.69|954.26|951.86|946.76|944.36|0
1655128500000|2022-06-13 13:55:00|953.21|950.81|954.03|951.63|954.49|952.09|947.7|945.3|0
1655128800000|2022-06-13 14:00:00|953.68|951.28|955.87|953.47|958.95|956.55|945.36|942.96|0
1655129100000|2022-06-13 14:05:00|956.34|953.94|955.63|953.23|957.51|955.11|947.56|945.16|0
1655129400000|2022-06-13 14:10:00|955.87|953.47|966.35|963.95|966.91|964.51|952.59|950.19|0
1655129700000|2022-06-13 14:15:00|966.69|964.29|975.16|972.76|977.99|975.59|966.69|964.29|0
1655130000000|2022-06-13 14:20:00|976.1|973.7|979.4|977|979.4|977|971.16|968.76|0
1655130300000|2022-06-13 14:25:00|979.64|977.24|978.85|976.45|981.44|979.04|976.81|974.41|0
1655130600000|2022-06-13 14:30:00|979.32|976.92|974.67|972.27|981.27|978.87|973.73|971.33|0
1655130900000|2022-06-13 14:35:00|975.14|972.74|974.67|972.27|975.61|973.21|970.21|967.81|0
1655131200000|2022-06-13 14:40:00|975.61|973.21|986.69|984.29|988.23|985.83|975.61|973.21|0
1655131500000|2022-06-13 14:45:00|986.93|984.53|991.21|988.81|992.12|989.72|985.87|983.47|0
1655131800000|2022-06-13 14:50:00|991.45|989.05|987.73|985.33|994.47|992.07|986.55|984.15|0
1655132100000|2022-06-13 14:55:00|987.5|985.1|988.68|986.28|989.62|987.22|984.2|981.8|0
1655132400000|2022-06-13 15:00:00|987.73|985.33|995.28|992.88|996.94|994.54|987.5|985.1|0
1655132700000|2022-06-13 15:05:00|995.52|993.12|995.84|993.44|997.41|995.01|994.1|991.7|0
1655133000000|2022-06-13 15:10:00|996.31|993.91|989.23|986.83|998.91|996.51|988.99|986.59|0
1655133300000|2022-06-13 15:15:00|989.94|987.54|976.8|974.4|989.94|987.54|976.33|973.93|0
1655133600000|2022-06-13 15:20:00|977.27|974.87|967.66|965.26|978.45|976.05|967.66|965.26|0
1655133900000|2022-06-13 15:25:00|966.95|964.55|975.14|972.74|976.08|973.68|966.01|963.61|0
1655134200000|2022-06-13 15:30:00|975.37|972.97|973.72|971.32|981.39|978.99|971.13|968.73|0
1655134500000|2022-06-13 15:35:00|975.14|972.74|963.6|961.2|975.14|972.74|963.6|961.2|0
1655134800000|2022-06-13 15:40:00|963.37|960.97|960.55|958.15|967.25|964.85|957.5|955.1|0
1655135100000|2022-06-13 15:45:00|960.32|957.92|963.58|961.18|968.29|965.89|959.61|957.21|0
1655135400000|2022-06-13 15:50:00|963.47|961.07|972.77|970.37|973.24|970.84|960.52|958.12|0
1655135700000|2022-06-13 15:55:00|972.53|970.13|965.7|963.3|972.77|970.37|965.23|962.83|0
1655136000000|2022-06-13 16:00:00|966.88|964.48|968.08|965.68|969.94|967.54|959.58|957.18|0
1655136300000|2022-06-13 16:05:00|966.91|964.51|964.09|961.69|971.14|968.74|957.76|955.36|0
1655136600000|2022-06-13 16:10:00|965.73|963.33|960.57|958.17|967.61|965.21|954.25|951.85|0
1655136900000|2022-06-13 16:15:00|960.1|957.7|961.4|959|965.5|963.1|956.12|953.72|0
1655137200000|2022-06-13 16:20:00|961.27|958.87|961.04|958.64|963.62|961.22|955.42|953.02|0
1655137500000|2022-06-13 16:25:00|961.16|958.76|959.63|957.23|962.21|959.81|955.65|953.25|0
1655137800000|2022-06-13 16:30:00|960.8|958.4|948.87|946.47|963.38|960.98|946.3|943.9|0
1655138100000|2022-06-13 16:35:00|949.57|947.17|940.65|938.25|949.57|947.17|937.84|935.44|0
1655138400000|2022-06-13 16:40:00|939.95|937.55|954.11|951.71|955.05|952.65|939.95|937.55|0
1655138700000|2022-06-13 16:45:00|954.82|952.42|956.69|954.29|957.16|954.76|952|949.6|0
1655139000000|2022-06-13 16:50:00|957.4|955|961.86|959.46|962.33|959.93|952.7|950.3|0
1655139300000|2022-06-13 16:55:00|962.33|959.93|967.16|964.76|967.98|965.58|959.75|957.35|0
1655139600000|2022-06-13 17:00:00|967.04|964.64|973.36|970.48|973.36|970.53|967.04|964.64|0
1655139900000|2022-06-13 17:05:00|974.06|971.18|970.77|967.89|975.95|973.07|970.77|967.89|0
1655140200000|2022-06-13 17:10:00|971.01|968.13|970.77|967.89|975.48|972.6|970.77|967.89|0
1655140500000|2022-06-13 17:15:00|971.24|968.36|971|968.12|973.36|970.48|969.59|966.71|0
1655140800000|2022-06-13 17:20:00|972.65|969.77|973.59|970.71|975.71|972.83|970.89|968.01|0
1655141100000|2022-06-13 17:25:00|972.89|970.01|974.77|971.89|978.77|975.89|971.71|968.83|0
1655141400000|2022-06-13 17:30:00|975.47|972.59|979.01|976.13|979.48|976.6|971.94|969.06|0
1655141700000|2022-06-13 17:35:00|979.24|976.36|971.24|968.36|979.95|977.07|971.24|968.36|0
1655142000000|2022-06-13 17:40:00|971.47|968.59|959.73|956.85|971.47|968.59|959.73|956.85|0
1655142300000|2022-06-13 17:45:00|959.5|956.62|952.47|949.59|961.14|958.26|952.47|949.59|0
1655142600000|2022-06-13 17:50:00|952.7|949.82|959.75|956.87|961.86|958.98|950.59|947.71|0
1655142900000|2022-06-13 17:55:00|957.63|954.75|956.22|953.34|959.04|956.16|954.11|951.23|0
1655143200000|2022-06-13 18:00:00|956.46|953.58|963.27|960.87|965.39|962.99|956.22|953.34|0
1655143500000|2022-06-13 18:05:00|963.5|961.1|971.57|969.17|971.57|969.17|963.39|960.99|0
1655143800000|2022-06-13 18:10:00|972.04|969.64|976.04|973.64|976.52|974.12|969.69|967.29|0
1655144100000|2022-06-13 18:15:00|977.46|974.58|971.58|968.7|977.46|974.58|970.4|967.52|0
1655144400000|2022-06-13 18:20:00|971.34|968.46|972.28|969.4|972.75|969.87|966.64|963.76|0
1655144700000|2022-06-13 18:25:00|972.52|969.64|972.28|969.4|973.22|970.34|968.75|965.87|0
1655145000000|2022-06-13 18:30:00|972.99|970.11|973.93|971.05|981.7|978.82|971.1|968.22|0
1655145300000|2022-06-13 18:35:00|974.16|971.28|966.2|963.32|974.63|971.75|962.41|959.53|0
1655145600000|2022-06-13 18:40:00|965.26|962.38|965.73|962.85|969.02|966.14|960.33|957.45|0
1655145900000|2022-06-13 18:45:00|964.79|961.91|966.9|964.02|969.96|967.08|961.73|958.85|0
1655146200000|2022-06-13 18:50:00|967.61|964.73|971.84|968.96|973.72|970.84|967.61|964.73|0
1655146500000|2022-06-13 18:55:00|973.02|970.14|979.14|976.26|981.03|978.15|973.02|970.14|0
1655146800000|2022-06-13 19:00:00|980.32|977.44|977.32|974.44|984.61|981.73|975.2|972.32|0
1655147100000|2022-06-13 19:05:00|978.02|975.14|983.91|981.03|984.85|981.97|974.97|972.09|0
1655147400000|2022-06-13 19:10:00|984.14|981.26|988.38|985.5|990.04|987.16|983.91|981.03|0
1655147700000|2022-06-13 19:15:00|989.09|986.21|984.85|981.97|993.81|990.93|970.03|967.15|0
1655148000000|2022-06-13 19:20:00|986.03|983.15|991.74|988.86|992.44|989.56|980.85|977.97|0
1655148300000|2022-06-13 19:25:00|992.44|989.56|997.63|994.75|997.63|994.75|989.15|986.27|0
1655148600000|2022-06-13 19:30:00|997.52|994.64|1000.93|998.05|1005.18|1002.3|995.98|993.1|0
1655148900000|2022-06-13 19:35:00|1000.46|997.58|1003.29|1000.41|1003.89|1001.01|991.26|988.38|0
1655149200000|2022-06-13 19:40:00|1002.94|1000.06|1007.72|1004.84|1009.37|1006.49|1002.11|999.23|0
1655149500000|2022-06-13 19:45:00|1007.96|1005.08|1005.73|1002.85|1008.9|1006.02|999.61|996.73|0
1655149800000|2022-06-13 19:50:00|1005.96|1003.08|1001.65|998.77|1015.27|1012.39|1000.82|997.94|0
1655150100000|2022-06-13 19:55:00|1000.58|997.7|996.46|993.58|1003.33|1000.45|994.7|991.82|0
1655150400000|2022-06-13 20:00:00|997.87|994.99|996.93|994.05|1005.66|1002.78|996.93|994.05|0
1655150700000|2022-06-13 20:05:00|997.16|994.28|992.81|990.41|997.76|994.88|992.68|990.28|0
1655151000000|2022-06-13 20:10:00|992.68|990.28|994.8|992.4|995.04|992.64|988.45|986.05|0
1655151300000|2022-06-13 20:15:00|994.3|991.5|995.47|992.67|997.25|994.45|992.06|989.26|0
1655151600000|2022-06-13 20:20:00|995.71|992.91|999.48|996.68|999.71|996.91|995.24|992.44|0
1655151900000|2022-06-13 20:25:00|999.71|996.91|996.89|994.09|1000.19|997.39|996.18|993.38|0
1655152200000|2022-06-13 20:30:00|996.65|993.85|994.42|991.62|996.65|993.85|993.35|990.55|0
1655152500000|2022-06-13 20:35:00|994.65|991.85|991.7|988.9|995.94|993.14|991.23|988.43|0
1655152800000|2022-06-13 20:40:00|991.94|989.14|991.7|988.9|993|990.2|990.76|987.96|0
1655153100000|2022-06-13 20:45:00|991.47|988.67|993.11|990.31|993.35|990.55|990.41|987.61|0
1655153400000|2022-06-13 20:50:00|993.24|990.44|992.53|989.73|994.89|992.09|992.06|989.26|0
1655153700000|2022-06-13 20:55:00|992.3|989.5|993.24|990.44|995.59|992.79|991.94|989.14|0
1655154000000|2022-06-13 21:00:00|993.26|990.46|993.8|991|993.94|991.14|992.91|990.11|0
1655154300000|2022-06-13 21:05:00|993.88|991.08|993.4|990.6|993.88|991.08|993.11|990.31|0
1655154600000|2022-06-13 21:10:00|993.71|990.91|993.95|991.15|994.19|991.39|993.26|990.46|0
1655154900000|2022-06-13 21:15:00|993.81|991.01|993.37|990.57|993.81|991.01|993.16|990.36|0
1655155200000|2022-06-13 21:20:00|993.43|990.63|992.2|989.4|993.6|990.8|992.2|989.4|0
1655155500000|2022-06-13 21:25:00|992.09|989.29|992.3|989.5|992.47|989.67|991.72|988.92|0
1655155800000|2022-06-13 21:30:00|992.23|989.43|992.09|989.29|992.27|989.47|991.48|988.68|0
1655156100000|2022-06-13 21:35:00|991.92|989.12|991.61|988.81|991.96|989.16|991.34|988.54|0
1655156400000|2022-06-13 21:40:00|991.69|988.89|992.27|989.47|992.4|989.6|991.69|988.89|0
1655156700000|2022-06-13 21:45:00|992.09|989.29|992.67|989.87|992.78|989.98|992.06|989.26|0
1655157000000|2022-06-13 21:50:00|992.47|989.67|992.27|989.47|992.78|989.98|991.82|989.02|0
1655157300000|2022-06-13 21:55:00|992.37|989.57|991.92|989.12|992.67|989.87|991.51|988.71|0
1655157600000|2022-06-13 22:00:00|991.58|988.78|988.4|985.6|991.58|988.78|985.82|983.02|0
1655157900000|2022-06-13 22:05:00|988.17|985.37|984.64|981.84|988.17|985.37|984.64|981.84|0
1655158200000|2022-06-13 22:10:00|984.87|982.07|984.64|981.84|985.34|982.54|983.93|981.13|0
1655158500000|2022-06-13 22:15:00|984.4|981.6|982.76|979.96|984.4|981.6|982.52|979.72|0
1655158800000|2022-06-13 22:20:00|982.65|979.85|983.12|980.32|984.64|981.84|982.29|979.49|0
1655159100000|2022-06-13 22:25:00|982.99|980.19|982.76|979.96|983.93|981.13|982.76|979.96|0
1655159400000|2022-06-13 22:30:00|982.88|980.08|984.17|981.37|984.64|981.84|982.52|979.72|0
1655159700000|2022-06-13 22:35:00|984.64|981.84|984.4|981.6|985.11|982.31|984.4|981.6|0
1655160000000|2022-06-13 22:40:00|984.52|981.72|985.46|982.66|986.05|983.25|984.17|981.37|0
1655160300000|2022-06-13 22:45:00|985.58|982.78|985.81|983.01|986.64|983.84|985.58|982.78|0
1655160600000|2022-06-13 22:50:00|986.04|983.24|986.04|983.24|987.22|984.42|985.93|983.13|0
1655160900000|2022-06-13 22:55:00|985.93|983.13|986.98|984.18|986.98|984.18|984.99|982.19|0
1655161200000|2022-06-13 23:00:00|986.75|983.95|988.16|985.36|988.16|985.36|986.04|983.24|0
1655161500000|2022-06-13 23:05:00|987.92|985.12|988.16|985.36|988.39|985.59|986.87|984.07|0
1655161800000|2022-06-13 23:10:00|988.39|985.59|989.69|986.89|990.27|987.47|988.04|985.24|0
1655162100000|2022-06-13 23:15:00|989.8|987|991.34|988.54|992.63|989.83|989.8|987|0
1655162400000|2022-06-13 23:20:00|991.45|988.65|989.57|986.77|991.57|988.77|989.33|986.53|0
1655162700000|2022-06-13 23:25:00|989.45|986.65|989.33|986.53|990.98|988.18|988.98|986.18|0
1655163000000|2022-06-13 23:30:00|989.57|986.77|992.04|989.24|992.15|989.35|988.86|986.06|0
1655163300000|2022-06-13 23:35:00|991.81|989.01|993.92|991.12|993.92|991.12|991.21|988.41|0
1655163600000|2022-06-13 23:40:00|994.04|991.24|995.21|992.41|995.34|992.54|994.04|991.24|0
1655163900000|2022-06-13 23:45:00|995.1|992.3|992.86|990.06|995.45|992.65|992.62|989.82|0
1655164200000|2022-06-13 23:50:00|992.75|989.95|992.04|989.24|993.22|990.42|991.68|988.88|0
1655164500000|2022-06-13 23:55:00|992.15|989.35|988.39|985.59|992.15|989.35|988.39|985.59|0
1655164800000|2022-06-14 00:00:00|988.62|985.82|990.27|987.47|991.21|988.41|986.27|983.47|0
1655165100000|2022-06-14 00:05:00|990.03|987.23|984.16|981.36|991.57|988.77|984.16|981.36|0
1655165400000|2022-06-14 00:10:00|983.92|981.12|982.98|980.18|984.62|981.82|981.34|978.54|0
1655165700000|2022-06-14 00:15:00|983.22|980.42|988.83|986.03|990.15|987.35|981.34|978.54|0
1655166000000|2022-06-14 00:20:00|988.7|985.9|981.22|978.42|989.48|986.68|980.4|977.6|0
1655166300000|2022-06-14 00:25:00|981.34|978.54|979.93|977.13|982.04|979.24|978.52|975.72|0
1655166600000|2022-06-14 00:30:00|979.69|976.89|975.7|972.9|981.69|978.89|975.47|972.67|0
1655166900000|2022-06-14 00:35:00|975.24|972.44|972.66|969.86|975.94|973.14|971.49|968.69|0
1655167200000|2022-06-14 00:40:00|972.42|969.62|973.25|970.45|974.42|971.62|971.25|968.45|0
1655167500000|2022-06-14 00:45:00|973.36|970.56|976.29|973.49|976.41|973.61|973.01|970.21|0
1655167800000|2022-06-14 00:50:00|976.17|973.37|974.76|971.96|977.58|974.78|974.3|971.5|0
1655168100000|2022-06-14 00:55:00|974.06|971.26|974.3|971.5|976.87|974.07|973.12|970.32|0
1655168400000|2022-06-14 01:00:00|974.53|971.73|974.06|971.26|976.53|973.73|973.36|970.56|0
1655168700000|2022-06-14 01:05:00|973.95|971.15|977.58|974.78|977.81|975.01|973.12|970.32|0
1655169000000|2022-06-14 01:10:00|977.46|974.66|977.11|974.31|977.81|975.01|975.7|972.9|0
1655169300000|2022-06-14 01:15:00|977.23|974.43|978.28|975.48|978.28|975.48|975.23|972.43|0
1655169600000|2022-06-14 01:20:00|977.81|975.01|975.93|973.13|978.75|975.95|975.7|972.9|0
1655169900000|2022-06-14 01:25:00|976.17|973.37|980.86|978.06|980.86|978.06|975.46|972.66|0
1655170200000|2022-06-14 01:30:00|981.09|978.29|977.1|974.3|982.5|979.7|976.87|974.07|0
1655170500000|2022-06-14 01:35:00|977.23|974.43|977.57|974.77|978.4|975.6|975.46|972.66|0
1655170800000|2022-06-14 01:40:00|977.34|974.54|980.62|977.82|980.62|977.82|977.34|974.54|0
1655171100000|2022-06-14 01:45:00|981.09|978.29|983.2|980.4|984.61|981.81|981.09|978.29|0
1655171400000|2022-06-14 01:50:00|983.44|980.64|983.67|980.87|984.61|981.81|981.21|978.41|0
1655171700000|2022-06-14 01:55:00|984.14|981.34|984.38|981.58|986.14|983.34|983.44|980.64|0
1655172000000|2022-06-14 02:00:00|984.85|982.05|982.97|980.17|985.2|982.4|981.32|978.52|0
1655172300000|2022-06-14 02:05:00|982.73|979.93|978.74|975.94|983.67|980.87|978.27|975.47|0
1655172600000|2022-06-14 02:10:00|979.21|976.41|979.91|977.11|980.85|978.05|978.27|975.47|0
1655172900000|2022-06-14 02:15:00|980.15|977.35|981.32|978.52|981.79|978.99|978.27|975.47|0
1655173200000|2022-06-14 02:20:00|981.21|978.41|979.44|976.64|981.32|978.52|979.1|976.3|0
1655173500000|2022-06-14 02:25:00|979.68|976.88|980.15|977.35|981.56|978.76|978.97|976.17|0
1655173800000|2022-06-14 02:30:00|980.27|977.47|978.27|975.47|980.62|977.82|976.86|974.06|0
1655174100000|2022-06-14 02:35:00|978.03|975.23|977.57|974.77|978.5|975.7|976.63|973.83|0
1655174400000|2022-06-14 02:40:00|977.33|974.53|978.27|975.47|978.74|975.94|976.39|973.59|0
1655174700000|2022-06-14 02:45:00|978.5|975.7|978.27|975.47|979.44|976.64|976.86|974.06|0
1655175000000|2022-06-14 02:50:00|978.16|975.36|977.56|974.76|978.27|975.47|976.63|973.83|0
1655175300000|2022-06-14 02:55:00|977.69|974.89|975.92|973.12|977.8|975|975.34|972.54|0
1655175600000|2022-06-14 03:00:00|976.16|973.36|973.34|970.54|976.16|973.36|973.11|970.31|0
1655175900000|2022-06-14 03:05:00|973.11|970.31|974.75|971.95|974.98|972.18|973.11|970.31|0
1655176200000|2022-06-14 03:10:00|974.51|971.71|971.94|969.14|974.51|971.71|971.47|968.67|0
1655176500000|2022-06-14 03:15:00|972.06|969.26|973.34|970.54|973.58|970.78|972.06|969.26|0
1655176800000|2022-06-14 03:20:00|973.46|970.66|972.64|969.84|973.57|970.77|972.4|969.6|0
1655177100000|2022-06-14 03:25:00|972.76|969.96|972.52|969.72|973.34|970.54|971.7|968.9|0
1655177400000|2022-06-14 03:30:00|972.4|969.6|968.89|966.09|972.87|970.07|967.96|965.16|0
1655177700000|2022-06-14 03:35:00|969.12|966.32|970.29|967.49|970.53|967.73|968.19|965.39|0
1655178000000|2022-06-14 03:40:00|970.53|967.73|970.42|967.62|971.46|968.66|970.29|967.49|0
1655178300000|2022-06-14 03:45:00|970.53|967.73|970.29|967.49|971.23|968.43|969.12|966.32|0
1655178600000|2022-06-14 03:50:00|970.53|967.73|968.89|966.09|971|968.2|968.78|965.98|0
1655178900000|2022-06-14 03:55:00|969.12|966.32|969.59|966.79|970.29|967.49|968.19|965.39|0
1655179200000|2022-06-14 04:00:00|969.36|966.56|958.15|955.35|969.36|966.56|956.74|953.94|0
1655179500000|2022-06-14 04:05:00|957.68|954.88|956.16|953.36|958.38|955.58|956.04|953.24|0
1655179800000|2022-06-14 04:10:00|956.04|953.24|955.34|952.54|957.21|954.41|954.41|951.61|0
1655180100000|2022-06-14 04:15:00|954.99|952.19|954.4|951.6|955.81|953.01|953.47|950.67|0
1655180400000|2022-06-14 04:20:00|954.64|951.84|955.7|952.9|956.63|953.83|954.06|951.26|0
1655180700000|2022-06-14 04:25:00|955.46|952.66|954.53|951.73|957.8|955|954.29|951.49|0
1655181000000|2022-06-14 04:30:00|954.65|951.85|956.29|953.49|958.27|955.47|954.65|951.85|0
1655181300000|2022-06-14 04:35:00|956.52|953.72|957.22|954.42|958.97|956.17|956.4|953.6|0
1655181600000|2022-06-14 04:40:00|957.57|954.77|957.33|954.53|958.04|955.24|956.87|954.07|0
1655181900000|2022-06-14 04:45:00|957.57|954.77|959.21|956.41|960.14|957.34|957.33|954.53|0
1655182200000|2022-06-14 04:50:00|959.44|956.64|957.33|954.53|960.61|957.81|956.63|953.83|0
1655182500000|2022-06-14 04:55:00|957.22|954.42|956.86|954.06|957.8|955|956.16|953.36|0
1655182800000|2022-06-14 05:00:00|956.63|953.83|954.76|951.96|957.8|955|954.06|951.26|0
1655183100000|2022-06-14 05:05:00|954.52|951.72|953.59|950.79|954.64|951.84|951.95|949.15|0
1655183400000|2022-06-14 05:10:00|953.12|950.32|954.29|951.49|955.46|952.66|951.84|949.04|0
1655183700000|2022-06-14 05:15:00|954.52|951.72|955.69|952.89|956.63|953.83|954.52|951.72|0
1655184000000|2022-06-14 05:20:00|955.81|953.01|959.67|956.87|959.79|956.99|955.22|952.42|0
1655184300000|2022-06-14 05:25:00|959.91|957.11|959.9|957.1|960.61|957.81|958.27|955.47|0
1655184600000|2022-06-14 05:30:00|959.67|956.87|960.84|958.04|961.78|958.98|957.33|954.53|0
1655184900000|2022-06-14 05:35:00|960.61|957.81|959.79|956.99|960.84|958.04|957.56|954.76|0
1655185200000|2022-06-14 05:40:00|959.9|957.1|955.22|952.42|959.9|957.1|954.05|951.25|0
1655185500000|2022-06-14 05:45:00|955.45|952.65|955.22|952.42|956.16|953.36|953.35|950.55|0
1655185800000|2022-06-14 05:50:00|955.45|952.65|951.94|949.14|955.92|953.12|951.71|948.91|0
1655186100000|2022-06-14 05:55:00|951.71|948.91|953.35|950.55|953.81|951.01|951.01|948.21|0
1655186400000|2022-06-14 06:00:00|953.81|951.01|949.61|946.81|954.98|952.18|947.97|945.17|0
1655186700000|2022-06-14 06:05:00|949.84|947.04|948.79|945.99|951.01|948.21|948.56|945.76|0
1655187000000|2022-06-14 06:10:00|948.9|946.1|948.2|945.4|950.54|947.74|947.74|944.94|0
1655187300000|2022-06-14 06:15:00|948.44|945.64|947.27|944.47|949.37|946.57|946.57|943.77|0
1655187600000|2022-06-14 06:20:00|947.03|944.23|950.19|947.39|950.54|947.74|946.8|944|0
1655187900000|2022-06-14 06:25:00|950.3|947.5|953.11|950.31|953.11|950.31|947.86|945.06|0
1655188200000|2022-06-14 06:30:00|952.87|950.07|946.08|943.28|952.87|950.07|945.84|943.04|0
1655188500000|2022-06-14 06:35:00|945.84|943.04|950.07|947.27|950.43|947.63|945.84|943.04|0
1655188800000|2022-06-14 06:40:00|950.31|947.51|948.66|945.86|950.54|947.74|947.72|944.92|0
1655189100000|2022-06-14 06:45:00|948.43|945.63|945.14|942.34|948.66|945.86|945.14|942.34|0
1655189400000|2022-06-14 06:50:00|945.61|942.81|947.02|944.22|947.49|944.69|945.61|942.81|0
1655189700000|2022-06-14 06:55:00|947.25|944.45|947.49|944.69|949.13|946.33|946.31|943.51|0
1655190000000|2022-06-14 07:00:00|948.9|946.1|949.96|947.16|950.78|947.98|947.37|944.57|0
1655190300000|2022-06-14 07:05:00|949.4|947|952.46|950.06|953.4|951|946.11|943.71|0
1655190600000|2022-06-14 07:10:00|952.93|950.53|956.93|954.53|957.4|955|951.04|948.64|0
1655190900000|2022-06-14 07:15:00|956.46|954.06|956.69|954.29|959.88|957.48|954.57|952.17|0
1655191200000|2022-06-14 07:20:00|956.22|953.82|961.08|958.68|962.66|960.26|956.22|953.82|0
1655191500000|2022-06-14 07:25:00|961.32|958.92|963.9|961.5|967.2|964.8|960.61|958.21|0
1655191800000|2022-06-14 07:30:00|964.14|961.74|959.67|957.27|968.14|965.74|958.96|956.56|0
1655192100000|2022-06-14 07:35:00|959.9|957.5|961.08|958.68|962.72|960.32|958.96|956.56|0
1655192400000|2022-06-14 07:40:00|960.84|958.44|955.68|953.28|961.08|958.68|955.21|952.81|0
1655192700000|2022-06-14 07:45:00|955.44|953.04|953.33|950.93|956.27|953.87|951.58|949.18|0
1655193000000|2022-06-14 07:50:00|953.56|951.16|953.56|951.16|954.27|951.87|949.58|947.18|0
1655193300000|2022-06-14 07:55:00|953.8|951.4|954.47|952.07|958.85|956.45|952.27|949.87|0
1655193600000|2022-06-14 08:00:00|955.41|953.01|958.35|955.95|962.47|960.07|952.83|950.43|0
1655193900000|2022-06-14 08:05:00|958.47|956.07|962.47|960.07|964.58|962.18|958.47|956.07|0
1655194200000|2022-06-14 08:10:00|963.06|960.66|960.58|958.18|963.41|961.01|957.76|955.36|0
1655194500000|2022-06-14 08:15:00|959.88|957.48|962.46|960.06|962.94|960.54|957.76|955.36|0
1655194800000|2022-06-14 08:20:00|962.7|960.3|959.64|957.24|962.7|960.3|958.94|956.54|0
1655195100000|2022-06-14 08:25:00|959.88|957.48|957.88|955.48|961.52|959.12|957.05|954.65|0
1655195400000|2022-06-14 08:30:00|958.23|955.83|957.29|954.89|963.29|960.89|956.94|954.54|0
1655195700000|2022-06-14 08:35:00|957.52|955.12|964.58|962.18|964.58|962.18|957.05|954.65|0
1655196000000|2022-06-14 08:40:00|964.35|961.95|966.3|963.9|967.94|965.54|963.64|961.24|0
1655196300000|2022-06-14 08:45:00|966.18|963.78|970.06|967.66|970.06|967.66|965.12|962.72|0
1655196600000|2022-06-14 08:50:00|970.18|967.78|972.88|970.48|972.88|970.48|968.88|966.48|0
1655196900000|2022-06-14 08:55:00|972.53|970.13|975.25|972.85|977.48|975.08|970.42|968.02|0
1655197200000|2022-06-14 09:00:00|975.49|973.09|974.31|971.91|977.37|974.97|972.79|970.39|0
1655197500000|2022-06-14 09:05:00|974.55|972.15|977.14|974.74|977.84|975.44|974.08|971.68|0
1655197800000|2022-06-14 09:10:00|976.9|974.5|980.08|977.68|980.43|978.03|976.08|973.68|0
1655198100000|2022-06-14 09:15:00|980.2|977.8|976.43|974.03|980.9|978.5|975.72|973.32|0
1655198400000|2022-06-14 09:20:00|976.08|973.68|972.78|970.38|977.61|975.21|971.96|969.56|0
1655198700000|2022-06-14 09:25:00|973.37|970.97|979.49|977.09|979.73|977.33|973.37|970.97|0
1655199000000|2022-06-14 09:30:00|979.38|976.98|980.43|978.03|980.43|978.03|976.43|974.03|0
1655199300000|2022-06-14 09:35:00|979.96|977.56|975.48|973.08|980.08|977.68|972.9|970.5|0
1655199600000|2022-06-14 09:40:00|975.95|973.55|973.37|970.97|975.95|973.55|973.13|970.73|0
1655199900000|2022-06-14 09:45:00|973.25|970.85|972.66|970.26|975.01|972.61|971.48|969.08|0
1655200200000|2022-06-14 09:50:00|973.02|970.62|975.25|972.85|975.72|973.32|972.31|969.91|0
1655200500000|2022-06-14 09:55:00|975.37|972.97|977.57|975.17|977.92|975.52|974.78|972.38|0
1655200800000|2022-06-14 10:00:00|977.68|975.28|985.7|983.3|986.41|984.01|977.21|974.81|0
1655201100000|2022-06-14 10:05:00|985.82|983.42|982.87|980.47|985.94|983.54|982.16|979.76|0
1655201400000|2022-06-14 10:10:00|983.1|980.7|987.12|984.72|987.48|985.08|982.87|980.47|0
1655201700000|2022-06-14 10:15:00|987.59|985.19|989.01|986.61|990.08|987.68|986.17|983.77|0
1655202000000|2022-06-14 10:20:00|989.24|986.84|987.35|984.95|990.43|988.03|985.11|982.71|0
1655202300000|2022-06-14 10:25:00|987.12|984.72|988.3|985.9|990.19|987.79|987.12|984.72|0
1655202600000|2022-06-14 10:30:00|988.42|986.02|980.63|978.23|990.43|988.03|980.51|978.11|0
1655202900000|2022-06-14 10:35:00|980.74|978.34|981.92|979.52|984.28|981.88|979.8|977.4|0
1655203200000|2022-06-14 10:40:00|982.04|979.64|979.8|977.4|984.28|981.88|979.45|977.05|0
1655203500000|2022-06-14 10:45:00|979.56|977.16|975.79|973.39|979.56|977.16|974.14|971.74|0
1655203800000|2022-06-14 10:50:00|975.68|973.28|975.91|973.51|977.44|975.04|974.38|971.98|0
1655204100000|2022-06-14 10:55:00|976.03|973.63|978.85|976.45|979.09|976.69|976.03|973.63|0
1655204400000|2022-06-14 11:00:00|979.09|976.69|980.5|978.1|983.81|981.41|978.38|975.98|0
1655204700000|2022-06-14 11:05:00|980.74|978.34|985.93|983.53|986.4|984|980.27|977.87|0
1655205000000|2022-06-14 11:10:00|986.05|983.65|980.89|978.49|986.64|984.24|980.03|977.63|0
1655205300000|2022-06-14 11:15:00|980.66|978.26|981.6|979.2|983.25|980.85|980.07|977.67|0
1655205600000|2022-06-14 11:20:00|980.18|977.78|979.71|977.31|981.13|978.73|978.3|975.9|0
1655205900000|2022-06-14 11:25:00|979.48|977.08|981.6|979.2|981.6|979.2|978.66|976.26|0
1655206200000|2022-06-14 11:30:00|982.54|980.14|983.72|981.32|984.19|981.79|979.36|976.96|0
1655206500000|2022-06-14 11:35:00|983.84|981.44|985.37|982.97|987.73|985.33|983.84|981.44|0
1655206800000|2022-06-14 11:40:00|985.26|982.86|987.97|985.57|988.44|986.04|984.9|982.5|0
1655207100000|2022-06-14 11:45:00|988.09|985.69|986.79|984.39|990.33|987.93|985.13|982.73|0
1655207400000|2022-06-14 11:50:00|986.55|984.15|988.91|986.51|988.91|986.51|984.9|982.5|0
1655207700000|2022-06-14 11:55:00|989.62|987.22|991.4|989|991.98|989.58|987.49|985.09|0
1655208000000|2022-06-14 12:00:00|990.8|988.4|982.77|980.37|991.27|988.87|979|976.6|0
1655208300000|2022-06-14 12:05:00|982.3|979.9|985.37|982.97|985.37|982.97|980.89|978.49|0
1655208600000|2022-06-14 12:10:00|985.13|982.73|986.07|983.67|987.26|984.86|985.13|982.73|0
1655208900000|2022-06-14 12:15:00|985.96|983.56|984.42|982.02|986.67|984.27|982.54|980.14|0
1655209200000|2022-06-14 12:20:00|984.19|981.79|981.83|979.43|984.66|982.26|980.65|978.25|0
1655209500000|2022-06-14 12:25:00|982.06|979.66|985.02|982.62|985.02|982.62|981.12|978.72|0
1655209800000|2022-06-14 12:30:00|984.78|982.38|973.58|971.18|984.78|982.38|973.35|970.95|0
1655210100000|2022-06-14 12:35:00|973.35|970.95|973.58|971.18|977.23|974.83|973.11|970.71|0
1655210400000|2022-06-14 12:40:00|973.34|970.94|968.41|966.01|973.34|970.94|963.24|960.84|0
1655210700000|2022-06-14 12:45:00|968.17|965.77|976.64|974.24|976.64|974.24|968.17|965.77|0
1655211000000|2022-06-14 12:50:00|976.4|974|977.82|975.42|978.29|975.89|974.52|972.12|0
1655211300000|2022-06-14 12:55:00|977.58|975.18|976.64|974.24|978.05|975.65|973.34|970.94|0
1655211600000|2022-06-14 13:00:00|977.58|975.18|972.87|970.47|978.05|975.65|972.4|970|0
1655211900000|2022-06-14 13:05:00|973.34|970.94|977.82|975.42|980.88|978.48|973.34|970.94|0
1655212200000|2022-06-14 13:10:00|978.05|975.65|978.29|975.89|979.59|977.19|975.7|973.3|0
1655212500000|2022-06-14 13:15:00|978.05|975.65|971.93|969.53|978.05|975.65|970.17|967.77|0
1655212800000|2022-06-14 13:20:00|971.58|969.18|967.7|965.3|972.4|970|966.99|964.59|0
1655213100000|2022-06-14 13:25:00|967.46|965.06|978.28|975.88|978.28|975.88|967.46|965.06|0
1655213400000|2022-06-14 13:30:00|978.52|976.12|981.11|978.71|988.19|985.79|976.63|974.23|0
1655213700000|2022-06-14 13:35:00|980.64|978.24|984.18|981.78|985.59|983.19|978.05|975.65|0
1655214000000|2022-06-14 13:40:00|985.59|983.19|1000.49|998.09|1000.49|998.09|985.59|983.19|0
1655214300000|2022-06-14 13:45:00|1000.12|997.72|989.7|987.3|1000.12|997.72|984.27|981.87|0
1655214600000|2022-06-14 13:50:00|989.46|987.06|980.4|978|997.51|995.11|980.02|977.62|0
1655214900000|2022-06-14 13:55:00|979.69|977.29|971.46|969.06|980.63|978.23|970.28|967.88|0
1655215200000|2022-06-14 14:00:00|972.17|969.77|977.83|975.43|978.31|975.91|967.92|965.52|0
1655215500000|2022-06-14 14:05:00|977.6|975.2|984.11|981.71|985.88|983.48|974.05|971.65|0
1655215800000|2022-06-14 14:10:00|983.99|981.59|990.38|987.98|992.64|990.24|982.56|980.16|0
1655216100000|2022-06-14 14:15:00|991.8|989.4|994.65|992.25|995.36|992.96|989.67|987.27|0
1655216400000|2022-06-14 14:20:00|996.08|993.68|995.43|993.03|1002.73|1000.33|992.58|990.18|0
1655216700000|2022-06-14 14:25:00|996.62|994.22|1003.96|1001.56|1003.96|1001.56|993.29|990.89|0
1655217000000|2022-06-14 14:30:00|1004.67|1002.27|1000.16|997.76|1007.05|1004.65|997.07|994.67|0
1655217300000|2022-06-14 14:35:00|999.92|997.52|1002.29|999.89|1005.38|1002.98|997.31|994.91|0
1655217600000|2022-06-14 14:40:00|1003.72|1001.32|1008.18|1005.78|1012.99|1010.59|1001.82|999.42|0
1655217900000|2022-06-14 14:45:00|1006.28|1003.88|990.97|988.57|1009.13|1006.73|990.97|988.57|0
1655218200000|2022-06-14 14:50:00|990.5|988.1|991.98|989.58|993.58|991.18|984.81|982.41|0
1655218500000|2022-06-14 14:55:00|992.69|990.29|992.21|989.81|994.82|992.42|988.18|985.78|0
1655218800000|2022-06-14 15:00:00|993.64|991.24|991.26|988.86|994.59|992.19|986.05|983.65|0
1655219100000|2022-06-14 15:05:00|990.79|988.39|1002.43|1000.03|1003.14|1000.74|990.79|988.39|0
1655219400000|2022-06-14 15:10:00|1002.66|1000.26|1005.52|1003.12|1007.42|1005.02|1002.19|999.79|0
1655219700000|2022-06-14 15:15:00|1005.76|1003.36|1005.45|1003.05|1010.28|1007.88|1003.55|1001.15|0
1655220000000|2022-06-14 15:20:00|1006.16|1003.76|1000.46|998.06|1012.59|1010.19|1000.46|998.06|0
1655220300000|2022-06-14 15:25:00|1000.93|998.53|1003.31|1000.91|1003.79|1001.39|996.19|993.79|0
1655220600000|2022-06-14 15:30:00|1003.55|1001.15|998.32|995.92|1009.49|1007.09|997.13|994.73|0
1655220900000|2022-06-14 15:35:00|998.08|995.68|1000.73|998.33|1001.92|999.52|992.63|990.23|0
1655221200000|2022-06-14 15:40:00|1000.97|998.57|994.32|991.92|1002.4|1000|993.13|990.73|0
1655221500000|2022-06-14 15:45:00|994.08|991.68|1000.49|998.09|1001.44|999.04|991.94|989.54|0
1655221800000|2022-06-14 15:50:00|1000.97|998.57|998.12|995.72|1004.54|1002.14|996.93|994.53|0
1655222100000|2022-06-14 15:55:00|997.88|995.48|994.55|992.15|998.59|996.19|991.47|989.07|0
1655222400000|2022-06-14 16:00:00|994.79|992.39|1005.72|1003.32|1007.87|1005.47|994.79|992.39|0
1655222700000|2022-06-14 16:05:00|1006.44|1004.04|1007.15|1004.75|1009.3|1006.9|1005.49|1003.09|0
1655223000000|2022-06-14 16:10:00|1007.39|1004.99|1010.63|1008.23|1011.1|1008.7|1004.3|1001.9|0
1655223300000|2022-06-14 16:15:00|1010.86|1008.46|1002.04|999.64|1013.01|1010.61|1000.85|998.45|0
1655223600000|2022-06-14 16:20:00|1001.81|999.41|1005.14|1002.74|1008.96|1006.56|998.95|996.55|0
1655223900000|2022-06-14 16:25:00|1004.9|1002.5|1008.24|1005.84|1009.19|1006.79|1004.9|1002.5|0
1655224200000|2022-06-14 16:30:00|1008|1005.6|1010.39|1007.99|1013.01|1010.61|1006.09|1003.69|0
1655224500000|2022-06-14 16:35:00|1010.62|1008.22|1013.96|1011.56|1016.11|1013.71|1009.67|1007.27|0
1655224800000|2022-06-14 16:40:00|1014.09|1011.69|1012.81|1010.41|1015.87|1013.47|1010.61|1008.21|0
1655225100000|2022-06-14 16:45:00|1013.76|1011.36|1010.66|1008.26|1014.95|1012.55|1010.43|1008.03|0
1655225400000|2022-06-14 16:50:00|1011.14|1008.74|1010.66|1008.26|1014.47|1012.07|1008.52|1006.12|0
1655225700000|2022-06-14 16:55:00|1009.24|1006.84|1004.24|1001.84|1009.71|1007.31|1004.01|1001.61|0
1655226000000|2022-06-14 17:00:00|1004.72|1002.32|1004.72|1002.32|1008.76|1006.36|1000.92|998.52|0
1655226300000|2022-06-14 17:05:00|1004.96|1002.56|996.89|994.49|1006.62|1004.22|995.7|993.3|0
1655226600000|2022-06-14 17:10:00|996.41|994.01|998.78|996.38|1000.21|997.81|994.99|992.59|0
1655226900000|2022-06-14 17:15:00|998.19|995.79|986.94|984.54|998.78|996.38|985.04|982.64|0
1655227200000|2022-06-14 17:20:00|986.46|984.06|987.41|985.01|987.41|985.01|981.5|979.1|0
1655227500000|2022-06-14 17:25:00|987.17|984.77|996.17|993.77|996.17|993.77|987.17|984.77|0
1655227800000|2022-06-14 17:30:00|997.6|995.2|1002.34|999.94|1003.05|1000.65|995.46|993.06|0
1655228100000|2022-06-14 17:35:00|1002.82|1000.42|1008.28|1005.88|1008.28|1005.88|1001.15|998.75|0
1655228400000|2022-06-14 17:40:00|1009.47|1007.07|1013.99|1011.59|1016.61|1014.21|1007.09|1004.69|0
1655228700000|2022-06-14 17:45:00|1013.64|1011.24|1013.99|1011.59|1017.08|1014.68|1009.71|1007.31|0
1655229000000|2022-06-14 17:50:00|1013.51|1011.11|1010.18|1007.78|1014.94|1012.54|1009.94|1007.54|0
1655229300000|2022-06-14 17:55:00|1010.9|1008.5|1012.56|1010.16|1012.92|1010.52|1007.57|1005.17|0
1655229600000|2022-06-14 18:00:00|1011.61|1009.21|1008.25|1005.85|1011.85|1009.45|1006.11|1003.71|0
1655229900000|2022-06-14 18:05:00|1008.49|1006.09|1002.06|999.66|1009.91|1007.51|1000.16|997.76|0
1655230200000|2022-06-14 18:10:00|1002.19|999.79|1010.63|1008.23|1012.53|1010.13|1002.19|999.79|0
1655230500000|2022-06-14 18:15:00|1010.15|1007.75|1008.01|1005.61|1011.34|1008.94|1007.53|1005.13|0
1655230800000|2022-06-14 18:20:00|1007.77|1005.37|1008.48|1006.08|1009.67|1007.27|1004.2|1001.8|0
1655231100000|2022-06-14 18:25:00|1008.85|1006.45|1008.24|1005.84|1011.58|1009.18|1006.1|1003.7|0
1655231400000|2022-06-14 18:30:00|1008.48|1006.08|1008.48|1006.08|1014.91|1012.51|1008.24|1005.84|0
1655231700000|2022-06-14 18:35:00|1008.24|1005.84|1007.29|1004.89|1010.86|1008.46|1005.39|1002.99|0
1655232000000|2022-06-14 18:40:00|1008.01|1005.61|1016.1|1013.7|1016.82|1014.42|1007.05|1004.65|0
1655232300000|2022-06-14 18:45:00|1016.23|1013.83|1020.16|1017.76|1020.87|1018.47|1013.01|1010.61|0
1655232600000|2022-06-14 18:50:00|1020.4|1018|1020.28|1017.88|1022.78|1020.38|1015.87|1013.47|0
1655232900000|2022-06-14 18:55:00|1020.64|1018.24|1021.11|1018.71|1022.07|1019.67|1018.25|1015.85|0
1655233200000|2022-06-14 19:00:00|1021.83|1019.43|1018.95|1016.55|1023.26|1020.86|1017.52|1015.12|0
1655233500000|2022-06-14 19:05:00|1019.67|1017.27|1026.6|1024.2|1026.83|1024.43|1018.95|1016.55|0
1655233800000|2022-06-14 19:10:00|1026.36|1023.96|1033.2|1030.8|1033.44|1031.04|1023.49|1021.09|0
1655234100000|2022-06-14 19:15:00|1033.44|1031.04|1034.88|1032.48|1036.55|1034.15|1032.24|1029.84|0
1655234400000|2022-06-14 19:20:00|1034.64|1032.24|1032.96|1030.56|1034.64|1032.24|1029.13|1026.73|0
1655234700000|2022-06-14 19:25:00|1032.72|1030.32|1019.34|1016.94|1033.2|1030.8|1018.14|1015.74|0
1655235000000|2022-06-14 19:30:00|1018.86|1016.46|1012.9|1010.5|1019.81|1017.41|1008.13|1005.73|0
1655235300000|2022-06-14 19:35:00|1012.78|1010.38|1001.71|999.31|1012.78|1010.38|998.62|996.22|0
1655235600000|2022-06-14 19:40:00|1001.95|999.55|1007.18|1004.78|1007.42|1005.02|994.82|992.42|0
1655235900000|2022-06-14 19:45:00|1005.75|1003.35|996.84|994.44|1007.89|1005.49|994.1|991.7|0
1655236200000|2022-06-14 19:50:00|997.19|994.79|1007.18|1004.78|1009.8|1007.4|997.19|994.79|0
1655236500000|2022-06-14 19:55:00|1006.7|1004.3|1006.46|1004.06|1010.04|1007.64|1004.32|1001.92|0
1655236800000|2022-06-14 20:00:00|1005.87|1003.47|1012.18|1009.78|1012.89|1010.49|1003.13|1000.73|0
1655237100000|2022-06-14 20:05:00|1012.42|1010.02|1010.03|1007.63|1012.66|1010.26|1008.97|1006.57|0
1655237400000|2022-06-14 20:10:00|1009.8|1007.4|1011.83|1009.43|1011.83|1009.43|1007.41|1005.01|0
1655237700000|2022-06-14 20:15:00|1012.14|1009.34|1012.14|1009.34|1013.09|1010.29|1010.95|1008.15|0
1655238000000|2022-06-14 20:20:00|1012.5|1009.7|1011.51|1008.71|1012.96|1010.16|1011.27|1008.47|0
1655238300000|2022-06-14 20:25:00|1010.8|1008|1012.7|1009.9|1012.7|1009.9|1010.8|1008|0
1655238600000|2022-06-14 20:30:00|1012.46|1009.66|1010.08|1007.28|1012.7|1009.9|1008.41|1005.61|0
1655238900000|2022-06-14 20:35:00|1010.2|1007.4|1008.65|1005.85|1010.2|1007.4|1008.54|1005.74|0
1655239200000|2022-06-14 20:40:00|1008.77|1005.97|1006.98|1004.18|1009.01|1006.21|1006.98|1004.18|0
1655239500000|2022-06-14 20:45:00|1006.87|1004.07|1005.55|1002.75|1008.41|1005.61|1005.31|1002.51|0
1655239800000|2022-06-14 20:50:00|1005.44|1002.64|1005.68|1002.88|1006.15|1003.35|1005.08|1002.28|0
1655240100000|2022-06-14 20:55:00|1005.55|1002.75|1004.72|1001.92|1008.53|1005.73|1004.72|1001.92|0
1655240400000|2022-06-14 21:00:00|1004.88|1002.08|1004.53|1001.73|1005.71|1002.91|1004.53|1001.73|0
1655240700000|2022-06-14 21:05:00|1004.49|1001.69|1005.67|1002.87|1006.5|1003.7|1004.36|1001.56|0
1655241000000|2022-06-14 21:10:00|1005.61|1002.81|1005.16|1002.36|1005.61|1002.81|1005.16|1002.36|0
1655241300000|2022-06-14 21:15:00|1005.26|1002.46|1005.91|1003.11|1005.91|1003.11|1005.12|1002.32|0
1655241600000|2022-06-14 21:20:00|1006.02|1003.22|1005.61|1002.81|1006.02|1003.22|1005.61|1002.81|0
1655241900000|2022-06-14 21:25:00|1005.75|1002.95|1005.85|1003.05|1005.98|1003.18|1005.75|1002.95|0
1655242200000|2022-06-14 21:30:00|1005.82|1003.02|1005.87|1003.07|1005.87|1003.07|1005.78|1002.98|0
1655242500000|2022-06-14 21:35:00|1005.98|1003.18|1005.6|1002.8|1005.98|1003.18|1005.6|1002.8|0
1655242800000|2022-06-14 21:40:00|1005.46|1002.66|1004.49|1001.69|1005.64|1002.84|1004.49|1001.69|0
1655243100000|2022-06-14 21:45:00|1004.59|1001.79|1004.49|1001.69|1004.74|1001.94|1004.49|1001.69|0
1655243400000|2022-06-14 21:50:00|1004.46|1001.66|1004.97|1002.17|1005.22|1002.42|1004.46|1001.66|0
1655243700000|2022-06-14 21:55:00|1005.26|1002.46|1005.01|1002.21|1005.29|1002.49|1004.97|1002.17|0
1655244000000|2022-06-14 22:00:00|1003.77|1000.97|1000.67|997.87|1003.88|1001.08|1000.31|997.51|0
1655244300000|2022-06-14 22:05:00|1000.55|997.75|1001.97|999.17|1002.21|999.41|999.36|996.56|0
1655244600000|2022-06-14 22:10:00|1001.5|998.7|1000.23|997.43|1002.48|999.68|999.75|996.95|0
1655244900000|2022-06-14 22:15:00|1000.11|997.31|1002.48|999.68|1002.96|1000.16|999.87|997.07|0
1655245200000|2022-06-14 22:20:00|1002.37|999.57|998.44|995.64|1002.96|1000.16|998.44|995.64|0
1655245500000|2022-06-14 22:25:00|998.57|995.77|999.15|996.35|999.39|996.59|998.2|995.4|0
1655245800000|2022-06-14 22:30:00|999.28|996.48|997.73|994.93|999.28|996.48|997.38|994.58|0
1655246100000|2022-06-14 22:35:00|997.49|994.69|997.02|994.22|998.68|995.88|997.02|994.22|0
1655246400000|2022-06-14 22:40:00|996.9|994.1|996.19|993.39|997.02|994.22|994.64|991.84|0
1655246700000|2022-06-14 22:45:00|996.07|993.27|995.59|992.79|996.07|993.27|995.12|992.32|0
1655247000000|2022-06-14 22:50:00|995.35|992.55|998.44|995.64|998.44|995.64|995.35|992.55|0
1655247300000|2022-06-14 22:55:00|998.56|995.76|999.75|996.95|999.75|996.95|998.44|995.64|0
1655247600000|2022-06-14 23:00:00|999.63|996.83|998.91|996.11|999.86|997.06|998.32|995.52|0
1655247900000|2022-06-14 23:05:00|998.8|996|999.86|997.06|999.86|997.06|998.68|995.88|0
1655248200000|2022-06-14 23:10:00|1000.34|997.54|1002.24|999.44|1003.19|1000.39|1000.1|997.3|0
1655248500000|2022-06-14 23:15:00|1001.89|999.09|1002.48|999.68|1003.9|1001.1|1001.89|999.09|0
1655248800000|2022-06-14 23:20:00|1002.6|999.8|997.49|994.69|1003.43|1000.63|997.49|994.69|0
1655249100000|2022-06-14 23:25:00|997.25|994.45|997.49|994.69|997.49|994.69|996.54|993.74|0
1655249400000|2022-06-14 23:30:00|997.25|994.45|996.77|993.97|998.2|995.4|996.54|993.74|0
1655249700000|2022-06-14 23:35:00|996.9|994.1|996.77|993.97|999.38|996.58|996.77|993.97|0
1655250000000|2022-06-14 23:40:00|996.9|994.1|996.06|993.26|998.32|995.52|996.06|993.26|0
1655250300000|2022-06-14 23:45:00|995.82|993.02|993.21|990.41|996.3|993.5|993.21|990.41|0
1655250600000|2022-06-14 23:50:00|992.97|990.17|989.65|986.85|993.1|990.3|989.42|986.62|0
1655250900000|2022-06-14 23:55:00|989.42|986.62|988.23|985.43|989.65|986.85|985.15|982.35|0
1655251200000|2022-06-15 00:00:00|988.47|985.67|987.99|985.19|989.89|987.09|987.52|984.72|0
1655251500000|2022-06-15 00:05:00|988.23|985.43|990.6|987.8|992.5|989.7|988.23|985.43|0
1655251800000|2022-06-15 00:10:00|990.72|987.92|990.84|988.04|992.15|989.35|990.6|987.8|0
1655252100000|2022-06-15 00:15:00|991.55|988.75|989.18|986.38|992.73|989.93|988.35|985.55|0
1655252400000|2022-06-15 00:20:00|989.3|986.5|991.07|988.27|992.73|989.93|988.94|986.14|0
1655252700000|2022-06-15 00:25:00|990.84|988.04|992.73|989.93|993.68|990.88|990.84|988.04|0
1655253000000|2022-06-15 00:30:00|992.86|990.06|992.26|989.46|993.68|990.88|990.36|987.56|0
1655253300000|2022-06-15 00:35:00|992.14|989.34|991.31|988.51|993.68|990.88|990.83|988.03|0
1655253600000|2022-06-15 00:40:00|990.83|988.03|993.09|990.29|993.57|990.77|990.83|988.03|0
1655253900000|2022-06-15 00:45:00|993.33|990.53|994.39|991.59|995.58|992.78|992.97|990.17|0
1655254200000|2022-06-15 00:50:00|994.87|992.07|996.76|993.96|998.19|995.39|994.63|991.83|0
1655254500000|2022-06-15 00:55:00|996.65|993.85|995.58|992.78|997.95|995.15|994.87|992.07|0
1655254800000|2022-06-15 01:00:00|995.23|992.43|992.02|989.22|995.46|992.66|990.59|987.79|0
1655255100000|2022-06-15 01:05:00|991.78|988.98|992.25|989.45|995.81|993.01|991.78|988.98|0
1655255400000|2022-06-15 01:10:00|992.49|989.69|993.68|990.88|993.91|991.11|990.59|987.79|0
1655255700000|2022-06-15 01:15:00|994.39|991.59|992.02|989.22|995.34|992.54|991.3|988.5|0
1655256000000|2022-06-15 01:20:00|992.49|989.69|989.17|986.37|993.44|990.64|989.17|986.37|0
1655256300000|2022-06-15 01:25:00|988.7|985.9|989.17|986.37|989.88|987.08|985.85|983.05|0
1655256600000|2022-06-15 01:30:00|988.93|986.13|987.51|984.71|990.12|987.32|987.51|984.71|0
1655256900000|2022-06-15 01:35:00|987.4|984.6|987.75|984.95|989.88|987.08|987.27|984.47|0
1655257200000|2022-06-15 01:40:00|987.51|984.71|985.74|982.94|988.58|985.78|985.61|982.81|0
1655257500000|2022-06-15 01:45:00|985.38|982.58|986.56|983.76|988.22|985.42|984.67|981.87|0
1655257800000|2022-06-15 01:50:00|986.32|983.52|991.78|988.98|992.01|989.21|986.21|983.41|0
1655258100000|2022-06-15 01:55:00|991.66|988.86|991.06|988.26|991.78|988.98|989.88|987.08|0
1655258400000|2022-06-15 02:00:00|990.83|988.03|989.01|986.21|995.06|992.26|988.17|985.37|0
1655258700000|2022-06-15 02:05:00|988.88|986.08|988.48|985.68|990.97|988.17|988.36|985.56|0
1655259000000|2022-06-15 02:10:00|988.36|985.56|988.12|985.32|989.31|986.51|987.89|985.09|0
1655259300000|2022-06-15 02:15:00|988.36|985.56|988.12|985.32|989.91|987.11|987.65|984.85|0
1655259600000|2022-06-15 02:20:00|987.65|984.85|987.65|984.85|989.07|986.27|986.7|983.9|0
1655259900000|2022-06-15 02:25:00|987.54|984.74|989.9|987.1|989.9|987.1|987.18|984.38|0
1655260200000|2022-06-15 02:30:00|989.78|986.98|988.6|985.8|990.25|987.45|988.12|985.32|0
1655260500000|2022-06-15 02:35:00|988.36|985.56|986.59|983.79|988.6|985.8|986.23|983.43|0
1655260800000|2022-06-15 02:40:00|986.35|983.55|985.52|982.72|986.82|984.02|985.28|982.48|0
1655261100000|2022-06-15 02:45:00|985.28|982.48|987.88|985.08|988.12|985.32|984.69|981.89|0
1655261400000|2022-06-15 02:50:00|988.01|985.21|988.36|985.56|988.83|986.03|987.41|984.61|0
1655261700000|2022-06-15 02:55:00|988.24|985.44|988.59|985.79|988.72|985.92|986.46|983.66|0
1655262000000|2022-06-15 03:00:00|988.36|985.56|988.12|985.32|988.59|985.79|986.82|984.02|0
1655262300000|2022-06-15 03:05:00|987.88|985.08|987.64|984.84|988.36|985.56|986.46|983.66|0
1655262600000|2022-06-15 03:10:00|987.53|984.73|986.22|983.42|987.77|984.97|985.75|982.95|0
1655262900000|2022-06-15 03:15:00|985.75|982.95|986.93|984.13|987.88|985.08|985.51|982.71|0
1655263200000|2022-06-15 03:20:00|987.17|984.37|988.35|985.55|989.3|986.5|986.93|984.13|0
1655263500000|2022-06-15 03:25:00|988.59|985.79|987.88|985.08|989.66|986.86|987.88|985.08|0
1655263800000|2022-06-15 03:30:00|987.77|984.97|989.54|986.74|990.01|987.21|987.77|984.97|0
1655264100000|2022-06-15 03:35:00|989.77|986.97|991.2|988.4|991.91|989.11|989.54|986.74|0
1655264400000|2022-06-15 03:40:00|991.32|988.52|991.43|988.63|991.91|989.11|990.96|988.16|0
1655264700000|2022-06-15 03:45:00|991.67|988.87|991.43|988.63|992.38|989.58|990.96|988.16|0
1655265000000|2022-06-15 03:50:00|991.32|988.52|993.56|990.76|993.8|991|991.19|988.39|0
1655265300000|2022-06-15 03:55:00|993.33|990.53|994.75|991.95|994.99|992.19|992.62|989.82|0
1655265600000|2022-06-15 04:00:00|994.51|991.71|994.51|991.71|994.99|992.19|994.27|991.47|0
1655265900000|2022-06-15 04:05:00|994.27|991.47|994.99|992.19|994.99|992.19|993.92|991.12|0
1655266200000|2022-06-15 04:10:00|995.22|992.42|994.99|992.19|995.46|992.66|994.4|991.6|0
1655266500000|2022-06-15 04:15:00|994.87|992.07|993.32|990.52|994.87|992.07|992.85|990.05|0
1655266800000|2022-06-15 04:20:00|993.09|990.29|992.85|990.05|994.04|991.24|992.61|989.81|0
1655267100000|2022-06-15 04:25:00|992.74|989.94|995.34|992.54|995.46|992.66|992.61|989.81|0
1655267400000|2022-06-15 04:30:00|995.22|992.42|997.36|994.56|998.31|995.51|994.75|991.95|0
1655267700000|2022-06-15 04:35:00|997.48|994.68|997.36|994.56|998.19|995.39|996.88|994.08|0
1655268000000|2022-06-15 04:40:00|997.59|994.79|996.05|993.25|997.59|994.79|995.69|992.89|0
1655268300000|2022-06-15 04:45:00|995.93|993.13|997.83|995.03|998.3|995.5|995.93|993.13|0
1655268600000|2022-06-15 04:50:00|998.07|995.27|999.73|996.93|999.97|997.17|998.07|995.27|0
1655268900000|2022-06-15 04:55:00|999.49|996.69|1001.63|998.83|1003.05|1000.25|999.49|996.69|0
1655269200000|2022-06-15 05:00:00|1001.39|998.59|1001.87|999.07|1002.82|1000.02|999.61|996.81|0
1655269500000|2022-06-15 05:05:00|1002.1|999.3|1001.63|998.83|1003.89|1001.09|1000.2|997.4|0
1655269800000|2022-06-15 05:10:00|1001.86|999.06|1003.18|1000.38|1003.77|1000.97|1001.15|998.35|0
1655270100000|2022-06-15 05:15:00|1002.81|1000.01|1000.91|998.11|1003.05|1000.25|1000.68|997.88|0
1655270400000|2022-06-15 05:20:00|1001.04|998.24|1005.43|1002.63|1005.43|1002.63|999.96|997.16|0
1655270700000|2022-06-15 05:25:00|1005.19|1002.39|1005.67|1002.87|1007.57|1004.77|1004.95|1002.15|0
1655271000000|2022-06-15 05:30:00|1005.9|1003.1|1006.14|1003.34|1006.62|1003.82|1004|1001.2|0
1655271300000|2022-06-15 05:35:00|1005.9|1003.1|1003.29|1000.49|1006.38|1003.58|1003.05|1000.25|0
1655271600000|2022-06-15 05:40:00|1003.05|1000.25|1001.51|998.71|1004.95|1002.15|1001.39|998.59|0
1655271900000|2022-06-15 05:45:00|1001.75|998.95|997.11|994.31|1002.34|999.54|997|994.2|0
1655272200000|2022-06-15 05:50:00|997.23|994.43|993.55|990.75|998.3|995.5|992.84|990.04|0
1655272500000|2022-06-15 05:55:00|993.32|990.52|996.16|993.36|996.16|993.36|990.23|987.43|0
1655272800000|2022-06-15 06:00:00|997.35|994.55|996.52|993.72|999.72|996.92|992.6|989.8|0
1655273100000|2022-06-15 06:05:00|996.4|993.6|990.47|987.67|996.4|993.6|990.47|987.67|0
1655273400000|2022-06-15 06:10:00|990.59|987.79|993.55|990.75|994.02|991.22|990.23|987.43|0
1655273700000|2022-06-15 06:15:00|993.79|990.99|993.2|990.4|996.63|993.83|992.36|989.56|0
1655274000000|2022-06-15 06:20:00|993.55|990.75|989.28|986.48|993.55|990.75|988.1|985.3|0
1655274300000|2022-06-15 06:25:00|989.99|987.19|989.99|987.19|992.36|989.56|987.86|985.06|0
1655274600000|2022-06-15 06:30:00|989.64|986.84|992.36|989.56|994.15|991.35|989.64|986.84|0
1655274900000|2022-06-15 06:35:00|992.25|989.45|991.18|988.38|993.07|990.27|990.23|987.43|0
1655275200000|2022-06-15 06:40:00|991.41|988.61|990.94|988.14|993.07|990.27|990.7|987.9|0
1655275500000|2022-06-15 06:45:00|991.18|988.38|994.5|991.7|994.73|991.93|990.94|988.14|0
1655275800000|2022-06-15 06:50:00|994.97|992.17|992.12|989.32|995.68|992.88|992.12|989.32|0
1655276100000|2022-06-15 06:55:00|992.25|989.45|992.01|989.21|993.2|990.4|989.99|987.19|0
1655276400000|2022-06-15 07:00:00|990.7|987.9|992.36|989.56|992.6|989.8|987.49|984.69|0
1655276700000|2022-06-15 07:05:00|992.4|990|995.14|992.74|996.8|994.4|991.69|989.29|0
1655277000000|2022-06-15 07:10:00|994.54|992.14|997.16|994.76|997.16|994.76|992.76|990.36|0
1655277300000|2022-06-15 07:15:00|996.68|994.28|991.57|989.17|996.92|994.52|990.26|987.86|0
1655277600000|2022-06-15 07:20:00|991.45|989.05|995.73|993.33|996.92|994.52|991.45|989.05|0
1655277900000|2022-06-15 07:25:00|996.09|993.69|993.47|991.07|998.11|995.71|993.35|990.95|0
1655278200000|2022-06-15 07:30:00|993.35|990.95|990.02|987.62|996.92|994.52|989.07|986.67|0
1655278500000|2022-06-15 07:35:00|990.26|987.86|986.93|984.53|990.86|988.46|986.22|983.82|0
1655278800000|2022-06-15 07:40:00|986.69|984.29|988.48|986.08|990.73|988.33|985.03|982.63|0
1655279100000|2022-06-15 07:45:00|988.72|986.32|995.25|992.85|1000.25|997.85|988.72|986.32|0
1655279400000|2022-06-15 07:50:00|996.2|993.8|988.83|986.43|996.2|993.8|987.4|985|0
1655279700000|2022-06-15 07:55:00|988.59|986.19|985.98|983.58|988.95|986.55|985.63|983.23|0
1655280000000|2022-06-15 08:00:00|986.45|984.05|988.59|986.19|988.59|986.19|983.84|981.44|0
1655280300000|2022-06-15 08:05:00|988.35|985.95|982.65|980.25|988.59|986.19|980.28|977.88|0
1655280600000|2022-06-15 08:10:00|982.18|979.78|981.35|978.95|983.49|981.09|980.88|978.48|0
1655280900000|2022-06-15 08:15:00|981.71|979.31|980.28|977.88|983.13|980.73|979.57|977.17|0
1655281200000|2022-06-15 08:20:00|980.04|977.64|979.81|977.41|981.23|978.83|978.98|976.58|0
1655281500000|2022-06-15 08:25:00|979.33|976.93|977.83|975.43|979.33|976.93|975.78|973.38|0
1655281800000|2022-06-15 08:30:00|977.24|974.84|975.1|972.7|977.71|975.31|974.39|971.99|0
1655282100000|2022-06-15 08:35:00|975.34|972.94|975.34|972.94|977.71|975.31|975.1|972.7|0
1655282400000|2022-06-15 08:40:00|975.1|972.7|978.9|976.5|978.9|976.5|974.04|971.64|0
1655282700000|2022-06-15 08:45:00|978.66|976.26|983.05|980.65|983.64|981.24|978.18|975.78|0
1655283000000|2022-06-15 08:50:00|983.64|981.24|982.69|980.29|984.83|982.43|982.22|979.82|0
1655283300000|2022-06-15 08:55:00|982.82|980.42|983.4|981|984.35|981.95|982.22|979.82|0
1655283600000|2022-06-15 09:00:00|983.17|980.77|989.77|987.37|990|987.6|983.17|980.77|0
1655283900000|2022-06-15 09:05:00|990|987.6|988.34|985.94|990.24|987.84|987.62|985.22|0
1655284200000|2022-06-15 09:10:00|989.05|986.65|990.48|988.08|992.27|989.87|988.81|986.41|0
1655284500000|2022-06-15 09:15:00|990.72|988.32|989.29|986.89|991.19|988.79|987.39|984.99|0
1655284800000|2022-06-15 09:20:00|989.05|986.65|990.24|987.84|991.67|989.27|988.57|986.17|0
1655285100000|2022-06-15 09:25:00|989.89|987.49|987.62|985.22|990.95|988.55|987.15|984.75|0
1655285400000|2022-06-15 09:30:00|987.27|984.87|985.25|982.85|987.86|985.46|984.42|982.02|0
1655285700000|2022-06-15 09:35:00|985.48|983.08|989.29|986.89|990|987.6|985.25|982.85|0
1655286000000|2022-06-15 09:40:00|989.05|986.65|983.58|981.18|989.29|986.89|982.39|979.99|0
1655286300000|2022-06-15 09:45:00|983.47|981.07|986.08|983.68|986.91|984.51|982.39|979.99|0
1655286600000|2022-06-15 09:50:00|985.96|983.56|988.33|985.93|988.81|986.41|984.77|982.37|0
1655286900000|2022-06-15 09:55:00|988.57|986.17|984.77|982.37|989.88|987.48|984.53|982.13|0
1655287200000|2022-06-15 10:00:00|984.65|982.25|987.27|984.87|988.81|986.41|984.65|982.25|0
1655287500000|2022-06-15 10:05:00|987.14|984.74|988.57|986.17|990.24|987.84|987.14|984.74|0
1655287800000|2022-06-15 10:10:00|988.69|986.29|987.14|984.74|988.81|986.41|986.91|984.51|0
1655288100000|2022-06-15 10:15:00|986.91|984.51|986.43|984.03|989.28|986.88|985.72|983.32|0
1655288400000|2022-06-15 10:20:00|986.55|984.15|989.28|986.88|990|987.6|986.19|983.79|0
1655288700000|2022-06-15 10:25:00|989.04|986.64|991.31|988.91|992.85|990.45|988.57|986.17|0
1655289000000|2022-06-15 10:30:00|991.42|989.02|993.69|991.29|993.69|991.29|988.57|986.17|0
1655289300000|2022-06-15 10:35:00|993.8|991.4|989.04|986.64|994.4|992|986.43|984.03|0
1655289600000|2022-06-15 10:40:00|988.8|986.4|988.69|986.29|989.99|987.59|987.62|985.22|0
1655289900000|2022-06-15 10:45:00|988.8|986.4|989.66|987.26|990.23|987.83|987.14|984.74|0
1655290200000|2022-06-15 10:50:00|989.78|987.38|990.49|988.09|991.56|989.16|987.88|985.48|0
1655290500000|2022-06-15 10:55:00|990.85|988.45|991.44|989.04|991.91|989.51|988.83|986.43|0
1655290800000|2022-06-15 11:00:00|990.49|988.09|993.81|991.41|994.04|991.64|988.35|985.95|0
1655291100000|2022-06-15 11:05:00|994.52|992.12|990.25|987.85|994.52|992.12|990.25|987.85|0
1655291400000|2022-06-15 11:10:00|990.49|988.09|987.88|985.48|991.43|989.03|987.88|985.48|0
1655291700000|2022-06-15 11:15:00|987.77|985.37|985.98|983.58|987.77|985.37|984.09|981.69|0
1655292000000|2022-06-15 11:20:00|985.87|983.47|981.72|979.32|985.98|983.58|981.72|979.32|0
1655292300000|2022-06-15 11:25:00|981.96|979.56|978.65|976.25|981.96|979.56|978.65|976.25|0
1655292600000|2022-06-15 11:30:00|978.89|976.49|975.7|973.3|980.54|978.14|975.34|972.94|0
1655292900000|2022-06-15 11:35:00|975.81|973.41|980.3|977.9|980.78|978.38|975.58|973.18|0
1655293200000|2022-06-15 11:40:00|980.78|978.38|980.07|977.67|981.01|978.61|978.41|976.01|0
1655293500000|2022-06-15 11:45:00|979.95|977.55|982.67|980.27|983.61|981.21|979.95|977.55|0
1655293800000|2022-06-15 11:50:00|982.43|980.03|973.92|971.52|983.14|980.74|971.8|969.4|0
1655294100000|2022-06-15 11:55:00|974.16|971.76|970.96|968.56|974.16|971.76|969.78|967.38|0
1655294400000|2022-06-15 12:00:00|971.2|968.8|971.2|968.8|975.58|973.18|970.02|967.62|0
1655294700000|2022-06-15 12:05:00|970.73|968.33|975.34|972.94|975.69|973.29|969.9|967.5|0
1655295000000|2022-06-15 12:10:00|975.22|972.82|978.41|976.01|982.32|979.92|973.09|970.69|0
1655295300000|2022-06-15 12:15:00|978.53|976.13|980.66|978.26|981.84|979.44|977.35|974.95|0
1655295600000|2022-06-15 12:20:00|981.13|978.73|977.11|974.71|981.13|978.73|974.74|972.34|0
1655295900000|2022-06-15 12:25:00|976.87|974.47|978.89|976.49|979.95|977.55|975.69|973.29|0
1655296200000|2022-06-15 12:30:00|979|976.6|976.16|973.76|981.84|979.44|972.61|970.21|0
1655296500000|2022-06-15 12:35:00|975.92|973.52|976.4|974|978.29|975.89|974.5|972.1|0
1655296800000|2022-06-15 12:40:00|976.28|973.88|973.79|971.39|979.95|977.55|973.09|970.69|0
1655297100000|2022-06-15 12:45:00|973.56|971.16|967.18|964.78|974.39|971.99|966.94|964.54|0
1655297400000|2022-06-15 12:50:00|967.65|965.25|970.13|967.73|970.13|967.73|965.64|963.24|0
1655297700000|2022-06-15 12:55:00|970.37|967.97|969.89|967.49|972.97|970.57|968.95|966.55|0
1655298000000|2022-06-15 13:00:00|968.95|966.55|973.2|970.8|973.67|971.27|967.06|964.66|0
1655298300000|2022-06-15 13:05:00|972.96|970.56|974.38|971.98|974.62|972.22|971.31|968.91|0
1655298600000|2022-06-15 13:10:00|974.62|972.22|970.81|968.41|976.48|974.08|970.1|967.7|0
1655298900000|2022-06-15 13:15:00|971.04|968.64|969.39|966.99|974.35|971.95|969.15|966.75|0
1655299200000|2022-06-15 13:20:00|969.15|966.75|971.28|968.88|971.51|969.11|968.68|966.28|0
1655299500000|2022-06-15 13:25:00|971.04|968.64|971.75|969.35|972.46|970.06|970.1|967.7|0
1655299800000|2022-06-15 13:30:00|970.57|968.17|969.89|967.49|975.06|972.66|965.37|962.97|0
1655300100000|2022-06-15 13:35:00|969.18|966.78|969.89|967.49|976.76|974.36|965.63|963.23|0
1655300400000|2022-06-15 13:40:00|970.13|967.73|961.64|959.24|970.13|967.73|958.54|956.14|0
1655300700000|2022-06-15 13:45:00|959.99|957.59|957.62|955.22|961.41|959.01|956.2|953.8|0
1655301000000|2022-06-15 13:50:00|957.14|954.74|960.88|958.48|960.88|958.48|952.83|950.43|0
1655301300000|2022-06-15 13:55:00|961.12|958.72|957.8|955.4|961.12|958.72|953.06|950.66|0
1655301600000|2022-06-15 14:00:00|957.56|955.16|950.93|948.53|959.69|957.29|950.93|948.53|0
1655301900000|2022-06-15 14:05:00|952.35|949.95|953.06|950.66|953.54|951.14|949.04|946.64|0
1655302200000|2022-06-15 14:10:00|952.12|949.72|956.14|953.74|956.14|953.74|950.22|947.82|0
1655302500000|2022-06-15 14:15:00|957.09|954.69|958.3|955.9|960.43|958.03|952.85|950.45|0
1655302800000|2022-06-15 14:20:00|959.01|956.61|958.54|956.14|962.09|959.69|957.11|954.71|0
1655303100000|2022-06-15 14:25:00|958.06|955.66|958.06|955.66|961.38|958.98|956.88|954.48|0
1655303400000|2022-06-15 14:30:00|957.35|954.95|963.75|961.35|966.84|964.44|957.35|954.95|0
1655303700000|2022-06-15 14:35:00|963.28|960.88|964.94|962.54|965.65|963.25|961.62|959.22|0
1655304000000|2022-06-15 14:40:00|965.41|963.01|967.55|965.15|968.5|966.1|963.75|961.35|0
1655304300000|2022-06-15 14:45:00|968.5|966.1|968.26|965.86|971.35|968.95|967.31|964.91|0
1655304600000|2022-06-15 14:50:00|969.45|967.05|976.82|974.42|977.77|975.37|967.78|965.38|0
1655304900000|2022-06-15 14:55:00|976.58|974.18|971|968.6|978.01|975.61|970.29|967.89|0
1655305200000|2022-06-15 15:00:00|971.23|968.83|971.47|969.07|972.89|970.49|968.63|966.23|0
1655305500000|2022-06-15 15:05:00|971|968.6|974.55|972.15|975.03|972.63|969.57|967.17|0
1655305800000|2022-06-15 15:10:00|974.79|972.39|979.54|977.14|980.01|977.61|973.13|970.73|0
1655306100000|2022-06-15 15:15:00|979.78|977.38|978.59|976.19|980.73|978.33|976.34|973.94|0
1655306400000|2022-06-15 15:20:00|978.83|976.43|976.69|974.29|982.15|979.75|975.98|973.58|0
1655306700000|2022-06-15 15:25:00|976.45|974.05|975.33|972.93|979.3|976.9|975.09|972.69|0
1655307000000|2022-06-15 15:30:00|975.8|973.4|976.75|974.35|978.41|976.01|973.43|971.03|0
1655307300000|2022-06-15 15:35:00|977.22|974.82|972.96|970.56|977.22|974.82|971.06|968.66|0
1655307600000|2022-06-15 15:40:00|973.19|970.79|973.27|970.87|974.22|971.82|970.66|968.26|0
1655307900000|2022-06-15 15:45:00|973.03|970.63|973.5|971.1|973.98|971.58|970.18|967.78|0
1655308200000|2022-06-15 15:50:00|973.35|970.95|971.17|968.77|974.38|971.98|971.17|968.77|0
1655308500000|2022-06-15 15:55:00|971.05|968.65|967.92|965.52|972|969.6|967.21|964.81|0
1655308800000|2022-06-15 16:00:00|967.69|965.29|966.26|963.86|968.64|966.24|964.59|962.19|0
1655309100000|2022-06-15 16:05:00|966.02|963.62|969.11|966.71|970.78|968.38|966.02|963.62|0
1655309400000|2022-06-15 16:10:00|969.59|967.19|964.59|962.19|969.59|967.19|964.36|961.96|0
1655309700000|2022-06-15 16:15:00|964.12|961.72|963.68|961.28|965.54|963.14|961.74|959.34|0
1655310000000|2022-06-15 16:20:00|962.95|960.55|960.96|958.56|963.66|961.26|960.25|957.85|0
1655310300000|2022-06-15 16:25:00|961.2|958.8|962.15|959.75|963.57|961.17|960.72|958.32|0
1655310600000|2022-06-15 16:30:00|961.67|959.27|963.1|960.7|964.05|961.65|959.3|956.9|0
1655310900000|2022-06-15 16:35:00|963.33|960.93|966.18|963.78|966.42|964.02|962.38|959.98|0
1655311200000|2022-06-15 16:40:00|966.42|964.02|970.46|968.06|972.12|969.72|965.47|963.07|0
1655311500000|2022-06-15 16:45:00|969.98|967.58|969.51|967.11|972.36|969.96|969.51|967.11|0
1655311800000|2022-06-15 16:50:00|969.03|966.63|976.41|974.01|977.12|974.72|969.03|966.63|0
1655312100000|2022-06-15 16:55:00|976.65|974.25|980.22|977.82|981.3|978.9|976.41|974.01|0
1655312400000|2022-06-15 17:00:00|980.69|978.29|976.17|973.77|980.69|978.29|974.74|972.34|0
1655312700000|2022-06-15 17:05:00|975.93|973.53|977.6|975.2|979.03|976.63|974.98|972.58|0
1655313000000|2022-06-15 17:10:00|977.36|974.96|974.03|971.63|978.55|976.15|972.6|970.2|0
1655313300000|2022-06-15 17:15:00|973.79|971.39|974.02|971.62|976.88|974.48|973.31|970.91|0
1655313600000|2022-06-15 17:20:00|973.79|971.39|972.39|969.99|975.21|972.81|971.44|969.04|0
1655313900000|2022-06-15 17:25:00|972.87|970.47|968.63|966.23|973.58|971.18|967.44|965.04|0
1655314200000|2022-06-15 17:30:00|968.39|965.99|970.05|967.65|970.29|967.89|967.44|965.04|0
1655314500000|2022-06-15 17:35:00|969.81|967.41|968.51|966.11|971.95|969.55|968.39|965.99|0
1655314800000|2022-06-15 17:40:00|968.63|966.23|970.52|968.12|971.23|968.83|968.39|965.99|0
1655315100000|2022-06-15 17:45:00|970.76|968.36|975.74|973.34|975.98|973.58|969.81|967.41|0
1655315400000|2022-06-15 17:50:00|975.5|973.1|968.62|966.22|980.49|978.09|968.51|966.11|0
1655315700000|2022-06-15 17:55:00|969.33|966.93|962.12|959.72|969.57|967.17|958.1|955.7|0
1655316000000|2022-06-15 18:00:00|963.18|960.78|983.1|980.7|990.96|988.56|945.01|942.61|0
1655316300000|2022-06-15 18:05:00|986.43|984.03|984.84|982.44|1003.29|1000.89|977.96|975.56|0
1655316600000|2022-06-15 18:10:00|985.91|983.51|985.85|983.45|997.28|994.88|982.76|980.36|0
1655316900000|2022-06-15 18:15:00|985.14|982.74|977.12|974.72|990.97|988.57|969.81|967.41|0
1655317200000|2022-06-15 18:20:00|975.46|973.06|989.98|987.58|994.03|991.63|969.05|966.65|0
1655317500000|2022-06-15 18:25:00|987.59|985.19|992.84|990.44|992.84|990.44|981.29|978.89|0
1655317800000|2022-06-15 18:30:00|993.79|991.39|1007.25|1004.85|1018.42|1016.02|988.31|985.91|0
1655318100000|2022-06-15 18:35:00|1005.82|1003.42|967.8|965.4|1008|1005.6|958.45|956.05|0
1655318400000|2022-06-15 18:40:00|970.88|968.48|931.05|928.17|973.14|970.74|925.64|922.76|0
1655318700000|2022-06-15 18:45:00|927.99|925.11|941.48|937.88|941.72|938.12|920.02|916.42|0
1655319000000|2022-06-15 18:50:00|938.06|934.46|955.65|952.05|963.98|960.38|931.14|927.54|0
1655319300000|2022-06-15 18:55:00|954.46|950.86|961.52|957.92|969.37|965.77|948.94|945.34|0
1655319600000|2022-06-15 19:00:00|960.57|956.97|953.32|950.44|960.57|956.97|943.49|939.89|0
1655319900000|2022-06-15 19:05:00|951.19|948.31|945.5|942.62|957.12|954.24|943.84|940.96|0
1655320200000|2022-06-15 19:10:00|945.73|942.85|953.56|950.68|962.11|959.23|941|938.12|0
1655320500000|2022-06-15 19:15:00|954.63|951.75|951.42|948.54|962.23|959.35|950.6|947.72|0
1655320800000|2022-06-15 19:20:00|951.07|948.19|930.42|927.54|951.07|948.19|929.11|926.23|0
1655321100000|2022-06-15 19:25:00|929.82|926.94|919.38|916.5|935.02|932.14|919.38|916.5|0
1655321400000|2022-06-15 19:30:00|919.85|916.97|907.63|904.75|925.05|922.17|906.21|903.33|0
1655321700000|2022-06-15 19:35:00|906.45|903.57|927.96|925.08|929.62|926.74|904.56|901.68|0
1655322000000|2022-06-15 19:40:00|929.38|926.5|944.13|941.25|945.43|942.55|929.38|926.5|0
1655322300000|2022-06-15 19:45:00|945.67|942.79|937.86|934.98|948.98|946.1|937.86|934.98|0
1655322600000|2022-06-15 19:50:00|944.48|941.6|955.43|952.55|958.75|955.87|944.01|941.13|0
1655322900000|2022-06-15 19:55:00|954.96|952.08|953.72|950.84|955.08|952.2|948.09|945.21|0
1655323200000|2022-06-15 20:00:00|950.16|947.28|951.82|948.94|952.77|949.89|949.69|946.81|0
1655323500000|2022-06-15 20:05:00|952.29|949.41|948.74|945.86|952.29|949.41|948.03|945.15|0
1655323800000|2022-06-15 20:10:00|948.98|946.1|955.61|952.73|955.61|952.73|948.27|945.39|0
1655324100000|2022-06-15 20:15:00|955.37|952.49|957.03|953.67|957.51|954.15|953.48|950.12|0
1655324400000|2022-06-15 20:20:00|957.4|954.04|958.29|954.93|960.18|956.82|956.39|953.03|0
1655324700000|2022-06-15 20:25:00|957.81|954.45|957.34|953.98|958.17|954.81|956.87|953.51|0
1655325000000|2022-06-15 20:30:00|957.23|953.87|953.44|950.08|957.34|953.98|953.08|949.72|0
1655325300000|2022-06-15 20:35:00|953.56|950.2|951.19|947.83|953.56|950.2|950.01|946.65|0
1655325600000|2022-06-15 20:40:00|951.43|948.07|949.54|946.18|952.37|949.01|949.54|946.18|0
1655325900000|2022-06-15 20:45:00|950.25|946.89|949.3|945.94|952.49|949.13|949.3|945.94|0
1655326200000|2022-06-15 20:50:00|949.42|946.06|949.49|946.69|950.84|947.64|948.95|945.59|0
1655326500000|2022-06-15 20:55:00|949.61|946.81|952.69|949.89|953.04|950.24|949.14|946.34|0
1655326800000|2022-06-15 21:00:00|952.7|949.9|952.12|949.32|952.87|950.07|951.98|949.18|0
1655327100000|2022-06-15 21:05:00|952.01|949.21|951.57|948.77|952.01|949.21|951.36|948.56|0
1655327400000|2022-06-15 21:10:00|951.53|948.73|951.7|948.9|951.98|949.18|951.36|948.56|0
1655327700000|2022-06-15 21:15:00|951.81|949.01|951.15|948.35|951.81|949.01|951.05|948.25|0
1655328000000|2022-06-15 21:20:00|951.11|948.31|951.36|948.56|951.49|948.69|950.77|947.97|0
1655328300000|2022-06-15 21:25:00|951.39|948.59|950.19|947.39|951.39|948.59|950.15|947.35|0
1655328600000|2022-06-15 21:30:00|950.08|947.28|950.08|947.28|950.42|947.62|950.05|947.25|0
1655328900000|2022-06-15 21:35:00|949.98|947.18|949.15|946.35|949.98|947.18|949.11|946.31|0
1655329200000|2022-06-15 21:40:00|949.11|946.31|948.43|945.63|949.18|946.38|948.29|945.49|0
1655329500000|2022-06-15 21:45:00|948.52|945.72|947.56|944.76|948.94|946.14|947.56|944.76|0
1655329800000|2022-06-15 21:50:00|947.6|944.8|948.43|945.63|948.43|945.63|947.56|944.76|0
1655330100000|2022-06-15 21:55:00|948.29|945.49|947.84|945.04|948.29|945.49|947.81|945.01|0
1655330400000|2022-06-15 22:00:00|943.23|940.43|945|942.2|947.01|944.21|943.23|940.43|0
1655330700000|2022-06-15 22:05:00|945.12|942.32|943.58|940.78|945.71|942.91|943.58|940.78|0
1655331000000|2022-06-15 22:10:00|943.82|941.02|939.46|936.66|943.82|941.02|938.99|936.19|0
1655331300000|2022-06-15 22:15:00|939.34|936.54|934.48|931.68|939.34|936.54|934.24|931.44|0
1655331600000|2022-06-15 22:20:00|934.24|931.44|936.59|933.79|937.06|934.26|934.13|931.33|0
1655331900000|2022-06-15 22:25:00|936.48|933.68|935.65|932.85|937.77|934.97|935.42|932.62|0
1655332200000|2022-06-15 22:30:00|935.42|932.62|936.01|933.21|937.53|934.73|934.48|931.68|0
1655332500000|2022-06-15 22:35:00|936.12|933.32|936.71|933.91|937.53|934.73|935.89|933.09|0
1655332800000|2022-06-15 22:40:00|937.06|934.26|938|935.2|939.18|936.38|936.95|934.15|0
1655333100000|2022-06-15 22:45:00|937.77|934.97|938.59|935.79|938.94|936.14|937.77|934.97|0
1655333400000|2022-06-15 22:50:00|938.47|935.67|939.65|936.85|939.88|937.08|937.77|934.97|0
1655333700000|2022-06-15 22:55:00|939.88|937.08|936.48|933.68|939.88|937.08|936.24|933.44|0
1655334000000|2022-06-15 23:00:00|936.35|933.55|938.59|935.79|938.71|935.91|936.12|933.32|0
1655334300000|2022-06-15 23:05:00|938.71|935.91|938.36|935.56|938.94|936.14|937.76|934.96|0
1655334600000|2022-06-15 23:10:00|938.47|935.67|938.71|935.91|939.18|936.38|937.76|934.96|0
1655334900000|2022-06-15 23:15:00|938.7|935.9|939.3|936.5|939.88|937.08|938.7|935.9|0
1655335200000|2022-06-15 23:20:00|939.18|936.38|939.41|936.61|939.41|936.61|938.47|935.67|0
1655335500000|2022-06-15 23:25:00|939.53|936.73|938|935.2|939.65|936.85|937.76|934.96|0
1655335800000|2022-06-15 23:30:00|937.88|935.08|937.76|934.96|938.47|935.67|937.76|934.96|0
1655336100000|2022-06-15 23:35:00|937.06|934.26|934.23|931.43|937.06|934.26|934.23|931.43|0
1655336400000|2022-06-15 23:40:00|934.47|931.67|930.83|928.03|934.94|932.14|930.83|928.03|0
1655336700000|2022-06-15 23:45:00|930.71|927.91|930.47|927.67|931.41|928.61|929.3|926.5|0
1655337000000|2022-06-15 23:50:00|930.36|927.56|929.3|926.5|930.36|927.56|928.13|925.33|0
1655337300000|2022-06-15 23:55:00|929.06|926.26|927.31|924.51|929.3|926.5|927.19|924.39|0
1655337600000|2022-06-16 00:00:00|928.36|925.56|926.84|924.04|930.94|928.14|926.84|924.04|0
1655337900000|2022-06-16 00:05:00|926.95|924.15|928.36|925.56|930.71|927.91|926.84|924.04|0
1655338200000|2022-06-16 00:10:00|928.48|925.68|926.72|923.92|929.77|926.97|926.72|923.92|0
1655338500000|2022-06-16 00:15:00|926.95|924.15|926.48|923.68|929.06|926.26|926.48|923.68|0
1655338800000|2022-06-16 00:20:00|926.72|923.92|925.07|922.27|928.01|925.21|924.14|921.34|0
1655339100000|2022-06-16 00:25:00|925.31|922.51|924.26|921.46|925.54|922.74|923.2|920.4|0
1655339400000|2022-06-16 00:30:00|924.14|921.34|924.13|921.33|924.37|921.57|922.26|919.46|0
1655339700000|2022-06-16 00:35:00|924.37|921.57|924.49|921.69|924.84|922.04|922.96|920.16|0
1655340000000|2022-06-16 00:40:00|924.37|921.57|925.19|922.39|925.31|922.51|924.13|921.33|0
1655340300000|2022-06-16 00:45:00|925.07|922.27|925.31|922.51|925.31|922.51|924.84|922.04|0
1655340600000|2022-06-16 00:50:00|925.19|922.39|924.13|921.33|925.31|922.51|924.13|921.33|0
1655340900000|2022-06-16 00:55:00|924.37|921.57|925.07|922.27|925.3|922.5|924.13|921.33|0
1655341200000|2022-06-16 01:00:00|925.3|922.5|924.25|921.45|925.3|922.5|924.13|921.33|0
1655341500000|2022-06-16 01:05:00|924.13|921.33|921.08|918.28|924.6|921.8|920.15|917.35|0
1655341800000|2022-06-16 01:10:00|920.85|918.05|915.94|913.14|920.85|918.05|915.94|913.14|0
1655342100000|2022-06-16 01:15:00|916.17|913.37|917.57|914.77|919.21|916.41|916.17|913.37|0
1655342400000|2022-06-16 01:20:00|917.81|915.01|920.61|917.81|921.08|918.28|917.81|915.01|0
1655342700000|2022-06-16 01:25:00|920.85|918.05|921.91|919.11|922.02|919.22|920.03|917.23|0
1655343000000|2022-06-16 01:30:00|922.02|919.22|925.07|922.27|925.3|922.5|921.78|918.98|0
1655343300000|2022-06-16 01:35:00|924.83|922.03|927.64|924.84|927.88|925.08|923.42|920.62|0
1655343600000|2022-06-16 01:40:00|927.53|924.73|933.75|930.95|933.75|930.95|927.53|924.73|0
1655343900000|2022-06-16 01:45:00|933.51|930.71|933.28|930.48|935.63|932.83|932.34|929.54|0
1655344200000|2022-06-16 01:50:00|933.75|930.95|933.04|930.24|934.45|931.65|932.57|929.77|0
1655344500000|2022-06-16 01:55:00|932.81|930.01|933.98|931.18|935.16|932.36|931.87|929.07|0
1655344800000|2022-06-16 02:00:00|934.22|931.42|931.87|929.07|934.22|931.42|931.63|928.83|0
1655345100000|2022-06-16 02:05:00|931.63|928.83|936.93|934.13|937.04|934.24|931.63|928.83|0
1655345400000|2022-06-16 02:10:00|937.04|934.24|936.8|934|938.69|935.89|935.86|933.06|0
1655345700000|2022-06-16 02:15:00|937.04|934.24|937.51|934.71|937.74|934.94|934.22|931.42|0
1655346000000|2022-06-16 02:20:00|937.74|934.94|937.98|935.18|937.98|935.18|935.39|932.59|0
1655346300000|2022-06-16 02:25:00|937.74|934.94|939.39|936.59|940.33|937.53|936.57|933.77|0
1655346600000|2022-06-16 02:30:00|939.15|936.35|936.8|934|939.62|936.82|936.33|933.53|0
1655346900000|2022-06-16 02:35:00|937.27|934.47|935.86|933.06|937.51|934.71|935.51|932.71|0
1655347200000|2022-06-16 02:40:00|935.75|932.95|933.27|930.47|936.56|933.76|933.04|930.24|0
1655347500000|2022-06-16 02:45:00|933.04|930.24|933.04|930.24|933.51|930.71|931.39|928.59|0
1655347800000|2022-06-16 02:50:00|933.27|930.47|933.74|930.94|933.98|931.18|931.63|928.83|0
1655348100000|2022-06-16 02:55:00|933.51|930.71|933.04|930.24|934.21|931.41|933.04|930.24|0
1655348400000|2022-06-16 03:00:00|933.27|930.47|932.33|929.53|933.51|930.71|932.1|929.3|0
1655348700000|2022-06-16 03:05:00|932.45|929.65|930.92|928.12|932.8|930|930.92|928.12|0
1655349000000|2022-06-16 03:10:00|931.16|928.36|929.04|926.24|931.39|928.59|929.04|926.24|0
1655349300000|2022-06-16 03:15:00|928.93|926.13|928.81|926.01|929.75|926.95|927.87|925.07|0
1655349600000|2022-06-16 03:20:00|928.93|926.13|926.58|923.78|929.04|926.24|926.46|923.66|0
1655349900000|2022-06-16 03:25:00|926.69|923.89|926.93|924.13|927.87|925.07|925.99|923.19|0
1655350200000|2022-06-16 03:30:00|927.16|924.36|928.34|925.54|928.57|925.77|926.46|923.66|0
1655350500000|2022-06-16 03:35:00|928.57|925.77|934.44|931.64|934.56|931.76|928.57|925.77|0
1655350800000|2022-06-16 03:40:00|934.21|931.41|935.62|932.82|937.03|934.23|933.97|931.17|0
1655351100000|2022-06-16 03:45:00|935.85|933.05|937.03|934.23|937.5|934.7|934.21|931.41|0
1655351400000|2022-06-16 03:50:00|936.79|933.99|939.14|936.34|939.38|936.58|935.5|932.7|0
1655351700000|2022-06-16 03:55:00|939.27|936.47|937.97|935.17|939.61|936.81|937.73|934.93|0
1655352000000|2022-06-16 04:00:00|938.09|935.29|941.86|939.06|941.86|939.06|935.97|933.17|0
1655352300000|2022-06-16 04:05:00|942.2|939.4|940.91|938.11|942.2|939.4|939.85|937.05|0
1655352600000|2022-06-16 04:10:00|940.79|937.99|940.32|937.52|943.38|940.58|940.08|937.28|0
1655352900000|2022-06-16 04:15:00|940.08|937.28|943.14|940.34|943.38|940.58|940.08|937.28|0
1655353200000|2022-06-16 04:20:00|943.27|940.47|945.27|942.47|945.27|942.47|940.44|937.64|0
1655353500000|2022-06-16 04:25:00|945.15|942.35|943.61|940.81|945.27|942.47|941.97|939.17|0
1655353800000|2022-06-16 04:30:00|943.38|940.58|940.32|937.52|943.85|941.05|940.08|937.28|0
1655354100000|2022-06-16 04:35:00|940.55|937.75|940.55|937.75|941.73|938.93|940.32|937.52|0
1655354400000|2022-06-16 04:40:00|940.44|937.64|945.26|942.46|945.73|942.93|940.32|937.52|0
1655354700000|2022-06-16 04:45:00|945.03|942.23|944.56|941.76|945.73|942.93|944.08|941.28|0
1655355000000|2022-06-16 04:50:00|944.32|941.52|945.5|942.7|945.97|943.17|944.32|941.52|0
1655355300000|2022-06-16 04:55:00|945.26|942.46|947.62|944.82|947.62|944.82|943.85|941.05|0
1655355600000|2022-06-16 05:00:00|947.38|944.58|949.63|946.83|950.45|947.65|946.2|943.4|0
1655355900000|2022-06-16 05:05:00|949.51|946.71|951.87|949.07|952.58|949.78|949.27|946.47|0
1655356200000|2022-06-16 05:10:00|952.1|949.3|955.88|953.08|957.3|954.5|951.39|948.59|0
1655356500000|2022-06-16 05:15:00|955.77|952.97|954.7|951.9|956.71|953.91|953.52|950.72|0
1655356800000|2022-06-16 05:20:00|954.94|952.14|955.17|952.37|955.88|953.08|952.57|949.77|0
1655357100000|2022-06-16 05:25:00|955.06|952.26|953.99|951.19|955.17|952.37|951.28|948.48|0
1655357400000|2022-06-16 05:30:00|953.88|951.08|958.6|955.8|958.72|955.92|952.57|949.77|0
1655357700000|2022-06-16 05:35:00|958.48|955.68|959.43|956.63|961.32|958.52|958.24|955.44|0
1655358000000|2022-06-16 05:40:00|959.66|956.86|959.08|956.28|960.37|957.57|956.82|954.02|0
1655358300000|2022-06-16 05:45:00|958.95|956.15|960.61|957.81|962.74|959.94|958.95|956.15|0
1655358600000|2022-06-16 05:50:00|960.97|958.17|966.77|963.97|966.77|963.97|960.61|957.81|0
1655358900000|2022-06-16 05:55:00|966.53|963.73|967.48|964.68|967.48|964.68|965.82|963.02|0
1655359200000|2022-06-16 06:00:00|966.05|963.25|965.82|963.02|966.53|963.73|960.84|958.04|0
1655359500000|2022-06-16 06:05:00|965.58|962.78|965.82|963.02|968.9|966.1|965.34|962.54|0
1655359800000|2022-06-16 06:10:00|966.53|963.73|967.36|964.56|968.19|965.39|965.34|962.54|0
1655360100000|2022-06-16 06:15:00|967.24|964.44|969.61|966.81|969.97|967.17|965.34|962.54|0
1655360400000|2022-06-16 06:20:00|969.97|967.17|970.08|967.28|971.03|968.23|967.95|965.15|0
1655360700000|2022-06-16 06:25:00|969.37|966.57|973.18|970.38|973.42|970.62|968.18|965.38|0
1655361000000|2022-06-16 06:30:00|973.42|970.62|982.43|979.63|986.23|983.43|973.18|970.38|0
1655361300000|2022-06-16 06:35:00|983.14|980.34|986.46|983.66|987.06|984.26|982.66|979.86|0
1655361600000|2022-06-16 06:40:00|986.7|983.9|987.65|984.85|992.88|990.08|986.7|983.9|0
1655361900000|2022-06-16 06:45:00|987.41|984.61|984.45|981.65|987.89|985.09|983.14|980.34|0
1655362200000|2022-06-16 06:50:00|985.28|982.48|987.41|984.61|987.54|984.74|983.14|980.34|0
1655362500000|2022-06-16 06:55:00|986.46|983.66|987.17|984.37|988.96|986.16|985.4|982.6|0
1655362800000|2022-06-16 07:00:00|987.41|984.61|985.55|982.19|990.26|987.46|983.66|980.3|0
1655363100000|2022-06-16 07:05:00|986.26|983.38|988.63|985.75|989.23|986.35|984.84|981.96|0
1655363400000|2022-06-16 07:10:00|987.92|985.04|989.35|986.47|994.57|991.69|987.68|984.8|0
1655363700000|2022-06-16 07:15:00|989.58|986.7|998.19|995.31|1002.48|999.6|989.58|986.7|0
1655364000000|2022-06-16 07:20:00|997.84|994.96|1008.93|1006.05|1008.93|1006.05|997.84|994.96|0
1655364300000|2022-06-16 07:25:00|1008.45|1005.57|1003.87|1000.99|1011.5|1008.62|1002.68|999.8|0
1655364600000|2022-06-16 07:30:00|1004.35|1001.47|1020.45|1017.57|1024.87|1021.99|1004.35|1001.47|0
1655364900000|2022-06-16 07:35:00|1019.61|1016.73|1025.93|1023.05|1029.62|1026.74|1018.18|1015.3|0
1655365200000|2022-06-16 07:40:00|1024.98|1022.1|1021.51|1018.63|1030.46|1027.58|1021.28|1018.4|0
1655365500000|2022-06-16 07:45:00|1021.99|1019.11|1022.94|1020.06|1025.57|1022.69|1017.94|1015.06|0
1655365800000|2022-06-16 07:50:00|1022.71|1019.83|1024.13|1021.25|1032.01|1029.13|1022.71|1019.83|0
1655366100000|2022-06-16 07:55:00|1024.02|1021.14|1022.47|1019.59|1027.71|1024.83|1019.13|1016.25|0
1655366400000|2022-06-16 08:00:00|1023.18|1020.3|1014.61|1011.73|1025.57|1022.69|1013.42|1010.54|0
1655366700000|2022-06-16 08:05:00|1014.37|1011.49|1016.85|1013.97|1018.42|1015.54|1012.68|1009.8|0
1655367000000|2022-06-16 08:10:00|1016.72|1013.84|1017.2|1014.32|1020.3|1017.42|1016.01|1013.13|0
1655367300000|2022-06-16 08:15:00|1017.56|1014.68|1018.63|1015.75|1018.63|1015.75|1013.87|1010.99|0
1655367600000|2022-06-16 08:20:00|1018.52|1015.64|1018.87|1015.99|1023.29|1020.41|1016.72|1013.84|0
1655367900000|2022-06-16 08:25:00|1019.11|1016.23|1016.61|1013.73|1020.78|1017.9|1014.58|1011.7|0
1655368200000|2022-06-16 08:30:00|1016.72|1013.84|1023.64|1020.76|1023.64|1020.76|1016.37|1013.49|0
1655368500000|2022-06-16 08:35:00|1024.23|1021.35|1019.45|1016.57|1025.18|1022.3|1018.5|1015.62|0
1655368800000|2022-06-16 08:40:00|1018.39|1015.51|1025.66|1022.78|1026.38|1023.5|1018.39|1015.51|0
1655369100000|2022-06-16 08:45:00|1025.42|1022.54|1021.84|1018.96|1025.42|1022.54|1021.36|1018.48|0
1655369400000|2022-06-16 08:50:00|1022.08|1019.2|1029|1026.12|1031.87|1028.99|1022.08|1019.2|0
1655369700000|2022-06-16 08:55:00|1028.89|1026.01|1035.7|1032.82|1035.83|1032.95|1028.77|1025.89|0
1655370000000|2022-06-16 09:00:00|1035.94|1033.06|1041.95|1039.07|1042.31|1039.43|1035.7|1032.82|0
1655370300000|2022-06-16 09:05:00|1042.07|1039.19|1045.18|1042.3|1047.69|1044.81|1042.07|1039.19|0
1655370600000|2022-06-16 09:10:00|1045.54|1042.66|1040.51|1037.63|1046.25|1043.37|1039.92|1037.04|0
1655370900000|2022-06-16 09:15:00|1040.64|1037.76|1040.99|1038.11|1041.95|1039.07|1036.33|1033.45|0
1655371200000|2022-06-16 09:20:00|1040.88|1038|1040.03|1037.15|1048.41|1045.53|1039.56|1036.68|0
1655371500000|2022-06-16 09:25:00|1040.4|1037.52|1036.57|1033.69|1040.99|1038.11|1035.97|1033.09|0
1655371800000|2022-06-16 09:30:00|1037.29|1034.41|1041.59|1038.71|1041.94|1039.06|1036.1|1033.22|0
1655372100000|2022-06-16 09:35:00|1041.47|1038.59|1041.83|1038.95|1042.42|1039.54|1039.55|1036.67|0
1655372400000|2022-06-16 09:40:00|1041.47|1038.59|1041.11|1038.23|1045.06|1042.18|1038.35|1035.47|0
1655372700000|2022-06-16 09:45:00|1041.59|1038.71|1037.64|1034.76|1042.79|1039.91|1037.64|1034.76|0
1655373000000|2022-06-16 09:50:00|1037.4|1034.52|1036.68|1033.8|1040.99|1038.11|1036.44|1033.56|0
1655373300000|2022-06-16 09:55:00|1036.44|1033.56|1034.05|1031.17|1038.35|1035.47|1032.85|1029.97|0
1655373600000|2022-06-16 10:00:00|1033.93|1031.05|1029.75|1026.87|1038.35|1035.47|1029.27|1026.39|0
1655373900000|2022-06-16 10:05:00|1030.11|1027.23|1030.23|1027.35|1031.42|1028.54|1028.79|1025.91|0
1655374200000|2022-06-16 10:10:00|1029.99|1027.11|1031.66|1028.78|1031.9|1029.02|1026.88|1024|0
1655374500000|2022-06-16 10:15:00|1031.54|1028.66|1029.27|1026.39|1033.09|1030.21|1029.27|1026.39|0
1655374800000|2022-06-16 10:20:00|1030.46|1027.58|1037.15|1034.27|1038.11|1035.23|1030.46|1027.58|0
1655375100000|2022-06-16 10:25:00|1037.39|1034.51|1039.07|1036.19|1039.31|1036.43|1036.68|1033.8|0
1655375400000|2022-06-16 10:30:00|1039.31|1036.43|1041.11|1038.23|1041.82|1038.94|1037.52|1034.64|0
1655375700000|2022-06-16 10:35:00|1041.35|1038.47|1042.06|1039.18|1043.14|1040.26|1040.39|1037.51|0
1655376000000|2022-06-16 10:40:00|1042.18|1039.3|1041.7|1038.82|1043.14|1040.26|1041.46|1038.58|0
1655376300000|2022-06-16 10:45:00|1041.82|1038.94|1039.31|1036.43|1043.61|1040.73|1038.83|1035.95|0
1655376600000|2022-06-16 10:50:00|1039.54|1036.66|1041.82|1038.94|1044.57|1041.69|1038.11|1035.23|0
1655376900000|2022-06-16 10:55:00|1041.7|1038.82|1042.3|1039.42|1043.98|1041.1|1036.67|1033.79|0
1655377200000|2022-06-16 11:00:00|1041.94|1039.06|1035.24|1032.36|1041.94|1039.06|1033.93|1031.05|0
1655377500000|2022-06-16 11:05:00|1035.36|1032.48|1035.12|1032.24|1036.67|1033.79|1031.41|1028.53|0
1655377800000|2022-06-16 11:10:00|1035|1032.12|1038.11|1035.23|1038.59|1035.71|1034.17|1031.29|0
1655378100000|2022-06-16 11:15:00|1037.76|1034.88|1040.39|1037.51|1042.65|1039.77|1037.76|1034.88|0
1655378400000|2022-06-16 11:20:00|1040.26|1037.38|1039.91|1037.03|1042.89|1040.01|1038.35|1035.47|0
1655378700000|2022-06-16 11:25:00|1039.54|1036.66|1033.33|1030.45|1040.26|1037.38|1031.31|1028.43|0
1655379000000|2022-06-16 11:30:00|1034.29|1031.41|1033.09|1030.21|1038.95|1036.07|1032.62|1029.74|0
1655379300000|2022-06-16 11:35:00|1032.86|1029.98|1035.51|1032.63|1035.51|1032.63|1031.66|1028.78|0
1655379600000|2022-06-16 11:40:00|1035.98|1033.1|1038.46|1035.58|1040.76|1037.88|1034.91|1032.03|0
1655379900000|2022-06-16 11:45:00|1038.7|1035.82|1044.09|1041.21|1044.69|1041.81|1038.7|1035.82|0
1655380200000|2022-06-16 11:50:00|1043.25|1040.37|1041.1|1038.22|1044.93|1042.05|1040.86|1037.98|0
1655380500000|2022-06-16 11:55:00|1041.33|1038.45|1035.83|1032.95|1042.53|1039.65|1034.63|1031.75|0
1655380800000|2022-06-16 12:00:00|1036.07|1033.19|1028.42|1025.54|1037.74|1034.86|1026.03|1023.15|0
1655381100000|2022-06-16 12:05:00|1027.94|1025.06|1024.12|1021.24|1028.66|1025.78|1022.93|1020.05|0
1655381400000|2022-06-16 12:10:00|1024.36|1021.48|1022.21|1019.33|1025.07|1022.19|1020.3|1017.42|0
1655381700000|2022-06-16 12:15:00|1022.45|1019.57|1028.18|1025.3|1028.66|1025.78|1020.3|1017.42|0
1655382000000|2022-06-16 12:20:00|1027.82|1024.94|1020.78|1017.9|1027.94|1025.06|1020.06|1017.18|0
1655382300000|2022-06-16 12:25:00|1021.02|1018.14|1023.53|1020.65|1024.72|1021.84|1018.63|1015.75|0
1655382600000|2022-06-16 12:30:00|1023.77|1020.89|1021.14|1018.26|1025.91|1023.03|1018.63|1015.75|0
1655382900000|2022-06-16 12:35:00|1020.78|1017.9|1016.49|1013.61|1022.92|1020.04|1013.63|1010.75|0
1655383200000|2022-06-16 12:40:00|1016.72|1013.84|1022.21|1019.33|1023.64|1020.76|1016.49|1013.61|0
1655383500000|2022-06-16 12:45:00|1022.45|1019.57|1026.27|1023.39|1027.22|1024.34|1020.54|1017.66|0
1655383800000|2022-06-16 12:50:00|1026.03|1023.15|1026.26|1023.38|1027.22|1024.34|1023.64|1020.76|0
1655384100000|2022-06-16 12:55:00|1026.03|1023.15|1029.49|1026.61|1031.04|1028.16|1024.59|1021.71|0
1655384400000|2022-06-16 13:00:00|1029.61|1026.73|1027.93|1025.05|1031.28|1028.4|1024.1|1021.22|0
1655384700000|2022-06-16 13:05:00|1028.05|1025.17|1030.08|1027.2|1032.47|1029.59|1027.21|1024.33|0
1655385000000|2022-06-16 13:10:00|1030.32|1027.44|1031.28|1028.4|1033.19|1030.31|1029.85|1026.97|0
1655385300000|2022-06-16 13:15:00|1031.52|1028.64|1033.67|1030.79|1034.15|1031.27|1031.04|1028.16|0
1655385600000|2022-06-16 13:20:00|1033.91|1031.03|1036.78|1033.9|1037.02|1034.14|1032.95|1030.07|0
1655385900000|2022-06-16 13:25:00|1037.26|1034.38|1037.97|1035.09|1038.93|1036.05|1034.63|1031.75|0
1655386200000|2022-06-16 13:30:00|1037.74|1034.86|1047.08|1044.2|1048.04|1045.16|1034.15|1031.27|0
1655386500000|2022-06-16 13:35:00|1047.56|1044.68|1054.51|1051.63|1059.32|1056.44|1042.76|1039.88|0
1655386800000|2022-06-16 13:40:00|1054.75|1051.87|1058.12|1055.24|1061.48|1058.6|1051.15|1048.27|0
1655387100000|2022-06-16 13:45:00|1058.6|1055.72|1047.55|1044.67|1059.56|1056.68|1042.76|1039.88|0
1655387400000|2022-06-16 13:50:00|1048.27|1045.39|1054.92|1052.04|1058.62|1055.74|1048.27|1045.39|0
1655387700000|2022-06-16 13:55:00|1056.57|1053.69|1054.05|1051.17|1057.53|1054.65|1047.93|1045.05|0
1655388000000|2022-06-16 14:00:00|1055.61|1052.73|1061.13|1058.25|1062.09|1059.21|1052.01|1049.13|0
1655388300000|2022-06-16 14:05:00|1061.85|1058.97|1061.85|1058.97|1067.62|1064.74|1061.13|1058.25|0
1655388600000|2022-06-16 14:10:00|1062.33|1059.45|1066.81|1063.93|1068.25|1065.37|1062.33|1059.45|0
1655388900000|2022-06-16 14:15:00|1067.53|1064.65|1065.61|1062.73|1067.77|1064.89|1058.9|1056.02|0
1655389200000|2022-06-16 14:20:00|1067.05|1064.17|1055.78|1052.9|1067.05|1064.17|1053.38|1050.5|0
1655389500000|2022-06-16 14:25:00|1055.54|1052.66|1053.14|1050.26|1056.74|1053.86|1052.19|1049.31|0
1655389800000|2022-06-16 14:30:00|1054.1|1051.22|1056.02|1053.14|1059.85|1056.97|1052.66|1049.78|0
1655390100000|2022-06-16 14:35:00|1056.5|1053.62|1065.37|1062.49|1065.61|1062.73|1056.5|1053.62|0
1655390400000|2022-06-16 14:40:00|1065.61|1062.73|1074.98|1072.1|1074.98|1072.1|1064.17|1061.29|0
1655390700000|2022-06-16 14:45:00|1074.74|1071.86|1080.27|1077.39|1080.27|1077.39|1073.06|1070.18|0
1655391000000|2022-06-16 14:50:00|1080.03|1077.15|1079.07|1076.19|1084.6|1081.72|1078.11|1075.23|0
1655391300000|2022-06-16 14:55:00|1078.83|1075.95|1082.89|1080.01|1082.89|1080.01|1076.4|1073.52|0
1655391600000|2022-06-16 15:00:00|1083.13|1080.25|1075.2|1072.32|1083.37|1080.49|1073.76|1070.88|0
1655391900000|2022-06-16 15:05:00|1075.92|1073.04|1075.68|1072.8|1081.45|1078.57|1075.44|1072.56|0
1655392200000|2022-06-16 15:10:00|1076.16|1073.28|1065.83|1062.95|1077.36|1074.48|1065.83|1062.95|0
1655392500000|2022-06-16 15:15:00|1067.27|1064.39|1068.23|1065.35|1069.19|1066.31|1062.72|1059.84|0
1655392800000|2022-06-16 15:20:00|1068.71|1065.83|1066.07|1063.19|1072.07|1069.19|1063.44|1060.56|0
1655393100000|2022-06-16 15:25:00|1066.31|1063.43|1062.48|1059.6|1067.03|1064.15|1056.01|1053.13|0
1655393400000|2022-06-16 15:30:00|1062.24|1059.36|1067.51|1064.63|1067.75|1064.87|1061.04|1058.16|0
1655393700000|2022-06-16 15:35:00|1068.23|1065.35|1063.91|1061.03|1069.67|1066.79|1063.19|1060.31|0
1655394000000|2022-06-16 15:40:00|1063.67|1060.79|1072.55|1069.67|1075.67|1072.79|1063.19|1060.31|0
1655394300000|2022-06-16 15:45:00|1073.16|1070.28|1072.31|1069.43|1075.32|1072.44|1072.07|1069.19|0
1655394600000|2022-06-16 15:50:00|1071.35|1068.47|1074.71|1071.83|1076.76|1073.88|1069.19|1066.31|0
1655394900000|2022-06-16 15:55:00|1074.47|1071.59|1065.11|1062.23|1074.95|1072.07|1065.11|1062.23|0
1655395200000|2022-06-16 16:00:00|1065.35|1062.47|1070.87|1067.99|1073.51|1070.63|1063.91|1061.03|0
1655395500000|2022-06-16 16:05:00|1071.35|1068.47|1077.59|1074.71|1077.59|1074.71|1069.43|1066.55|0
1655395800000|2022-06-16 16:10:00|1077.83|1074.95|1079.52|1076.64|1080|1077.12|1073.03|1070.15|0
1655396100000|2022-06-16 16:15:00|1079.76|1076.88|1077.11|1074.23|1079.76|1076.88|1072.55|1069.67|0
1655396400000|2022-06-16 16:20:00|1077.35|1074.47|1075.91|1073.03|1079.52|1076.64|1073.75|1070.87|0
1655396700000|2022-06-16 16:25:00|1076.15|1073.27|1067.27|1064.39|1077.59|1074.71|1066.07|1063.19|0
1655397000000|2022-06-16 16:30:00|1067.03|1064.15|1069.43|1066.55|1074.59|1071.71|1065.35|1062.47|0
1655397300000|2022-06-16 16:35:00|1069.67|1066.79|1072.67|1069.79|1076.63|1073.75|1069.67|1066.79|0
1655397600000|2022-06-16 16:40:00|1072.31|1069.43|1067.27|1064.39|1074.71|1071.83|1064.63|1061.75|0
1655397900000|2022-06-16 16:45:00|1067.75|1064.87|1064.63|1061.75|1070.38|1067.5|1062.59|1059.71|0
1655398200000|2022-06-16 16:50:00|1064.39|1061.51|1067.5|1064.62|1069.42|1066.54|1062.95|1060.07|0
1655398500000|2022-06-16 16:55:00|1067.26|1064.38|1068.46|1065.58|1072.54|1069.66|1067.26|1064.38|0
1655398800000|2022-06-16 17:00:00|1067.02|1064.14|1068.7|1065.82|1070.38|1067.5|1061.51|1058.63|0
1655399100000|2022-06-16 17:05:00|1068.22|1065.34|1060.31|1057.43|1070.38|1067.5|1056.72|1053.84|0
1655399400000|2022-06-16 17:10:00|1059.96|1057.08|1062.47|1059.59|1065.34|1062.46|1059.59|1056.71|0
1655399700000|2022-06-16 17:15:00|1062.23|1059.35|1065.34|1062.46|1065.34|1062.46|1060.19|1057.31|0
1655400000000|2022-06-16 17:20:00|1065.1|1062.22|1071.34|1068.46|1071.82|1068.94|1064.62|1061.74|0
1655400300000|2022-06-16 17:25:00|1071.1|1068.22|1059.11|1056.23|1072.78|1069.9|1054.8|1051.92|0
1655400600000|2022-06-16 17:30:00|1062.47|1059.59|1059.35|1056.47|1066.54|1063.66|1056.72|1053.84|0
1655400900000|2022-06-16 17:35:00|1059.11|1056.23|1061.51|1058.63|1066.78|1063.9|1058.63|1055.75|0
1655401200000|2022-06-16 17:40:00|1061.99|1059.11|1072.06|1069.18|1072.06|1069.18|1060.55|1057.67|0
1655401500000|2022-06-16 17:45:00|1072.54|1069.66|1072.06|1069.18|1076.62|1073.74|1071.22|1068.34|0
1655401800000|2022-06-16 17:50:00|1071.1|1068.22|1075.18|1072.3|1076.27|1073.39|1071.1|1068.22|0
1655402100000|2022-06-16 17:55:00|1074.94|1072.06|1083.35|1080.47|1084.08|1081.2|1073.74|1070.86|0
1655402400000|2022-06-16 18:00:00|1084.08|1081.2|1081.43|1078.55|1084.8|1081.92|1079.02|1076.14|0
1655402700000|2022-06-16 18:05:00|1081.67|1078.79|1085.77|1082.89|1088.18|1085.3|1080.22|1077.34|0
1655403000000|2022-06-16 18:10:00|1086.25|1083.37|1082.87|1079.99|1086.49|1083.61|1082.15|1079.27|0
1655403300000|2022-06-16 18:15:00|1083.11|1080.23|1083.59|1080.71|1086.49|1083.61|1082.87|1079.99|0
1655403600000|2022-06-16 18:20:00|1082.63|1079.75|1088.42|1085.54|1089.38|1086.5|1082.39|1079.51|0
1655403900000|2022-06-16 18:25:00|1088.18|1085.3|1090.11|1087.23|1090.11|1087.23|1086.49|1083.61|0
1655404200000|2022-06-16 18:30:00|1090.83|1087.95|1089.38|1086.5|1091.55|1088.67|1085.52|1082.64|0
1655404500000|2022-06-16 18:35:00|1089.14|1086.26|1087.69|1084.81|1091.8|1088.92|1085.76|1082.88|0
1655404800000|2022-06-16 18:40:00|1087.45|1084.57|1085.52|1082.64|1087.45|1084.57|1079.01|1076.13|0
1655405100000|2022-06-16 18:45:00|1086|1083.12|1099.04|1096.16|1099.04|1096.16|1083.11|1080.23|0
1655405400000|2022-06-16 18:50:00|1098.8|1095.92|1100.25|1097.37|1100.98|1098.1|1095.42|1092.54|0
1655405700000|2022-06-16 18:55:00|1100.01|1097.13|1094.49|1091.61|1100.73|1097.85|1094.49|1091.61|0
1655406000000|2022-06-16 19:00:00|1094.73|1091.85|1083.65|1080.77|1095.93|1093.05|1080.04|1077.16|0
1655406300000|2022-06-16 19:05:00|1084.61|1081.73|1075.72|1072.84|1089.43|1086.55|1075.72|1072.84|0
1655406600000|2022-06-16 19:10:00|1075.96|1073.08|1080.04|1077.16|1083.89|1081.01|1069.96|1067.08|0
1655406900000|2022-06-16 19:15:00|1081.97|1079.09|1077.16|1074.28|1086.78|1083.9|1077.16|1074.28|0
1655407200000|2022-06-16 19:20:00|1077.04|1074.16|1077.16|1074.28|1078.84|1075.96|1072.6|1069.72|0
1655407500000|2022-06-16 19:25:00|1077.64|1074.76|1073.8|1070.92|1079.32|1076.44|1068.99|1066.11|0
1655407800000|2022-06-16 19:30:00|1074.28|1071.4|1087.02|1084.14|1088.22|1085.34|1072.83|1069.95|0
1655408100000|2022-06-16 19:35:00|1088.46|1085.58|1080.89|1078.01|1088.7|1085.82|1079.2|1076.32|0
1655408400000|2022-06-16 19:40:00|1080.65|1077.77|1084.26|1081.38|1084.26|1081.38|1072.22|1069.34|0
1655408700000|2022-06-16 19:45:00|1084.5|1081.62|1091.49|1088.61|1093.9|1091.02|1082.09|1079.21|0
1655409000000|2022-06-16 19:50:00|1090.65|1087.77|1085.94|1083.06|1091.25|1088.37|1082.81|1079.93|0
1655409300000|2022-06-16 19:55:00|1084.74|1081.86|1069.34|1066.46|1086.91|1084.03|1069.34|1066.46|0
1655409600000|2022-06-16 20:00:00|1071.02|1068.14|1074.51|1071.63|1075.59|1072.71|1069.1|1066.22|0
1655409900000|2022-06-16 20:05:00|1074.87|1071.99|1077.51|1074.63|1077.51|1074.63|1068.02|1065.14|0
1655410200000|2022-06-16 20:10:00|1078|1075.12|1066.21|1063.33|1078|1075.12|1066.21|1063.33|0
1655410500000|2022-06-16 20:15:00|1068.38|1065.02|1074.38|1071.02|1074.87|1071.51|1067.65|1064.29|0
1655410800000|2022-06-16 20:20:00|1073.9|1070.54|1072.83|1069.47|1075.23|1071.87|1072.7|1069.34|0
1655411100000|2022-06-16 20:25:00|1072.94|1069.58|1070.18|1066.82|1074.62|1071.26|1070.18|1066.82|0
1655411400000|2022-06-16 20:30:00|1070.06|1066.7|1071.26|1067.9|1071.26|1067.9|1068.61|1065.25|0
1655411700000|2022-06-16 20:35:00|1071.5|1068.14|1071.98|1068.62|1072.22|1068.86|1070.42|1067.06|0
1655412000000|2022-06-16 20:40:00|1071.86|1068.5|1071.98|1068.62|1072.46|1069.1|1071.26|1067.9|0
1655412300000|2022-06-16 20:45:00|1071.62|1068.26|1066.45|1063.09|1071.62|1068.26|1066.45|1063.09|0
1655412600000|2022-06-16 20:50:00|1066.82|1063.46|1064.53|1061.17|1066.93|1063.57|1063.81|1060.45|0
1655412900000|2022-06-16 20:55:00|1064.77|1061.41|1065.13|1061.77|1066.21|1062.85|1063.45|1060.09|0
1655413200000|2022-06-16 21:00:00|1065.58|1062.22|1064.85|1061.49|1065.93|1062.57|1064.85|1061.49|0
1655413500000|2022-06-16 21:05:00|1064.87|1061.51|1064.91|1061.55|1065.44|1062.08|1064.7|1061.34|0
1655413800000|2022-06-16 21:10:00|1065.19|1061.83|1064.74|1061.38|1065.19|1061.83|1064.63|1061.27|0
1655414100000|2022-06-16 21:15:00|1065.12|1061.76|1064.7|1061.34|1065.16|1061.8|1064.67|1061.31|0
1655414400000|2022-06-16 21:20:00|1064.67|1061.31|1064.21|1060.85|1064.67|1061.31|1064.04|1060.68|0
1655414700000|2022-06-16 21:25:00|1064.32|1060.96|1064.11|1060.75|1064.74|1061.38|1064.11|1060.75|0
1655415000000|2022-06-16 21:30:00|1064.15|1060.79|1064.88|1061.52|1064.95|1061.59|1063.8|1060.44|0
1655415300000|2022-06-16 21:35:00|1064.95|1061.59|1065.23|1061.87|1065.29|1061.93|1064.95|1061.59|0
1655415600000|2022-06-16 21:40:00|1065.26|1061.9|1064.58|1061.22|1065.32|1061.96|1064.58|1061.22|0
1655415900000|2022-06-16 21:45:00|1064.76|1061.4|1065.73|1062.37|1065.73|1062.37|1064.76|1061.4|0
1655416200000|2022-06-16 21:50:00|1065.7|1062.34|1065.38|1062.02|1065.73|1062.37|1064.93|1061.57|0
1655416500000|2022-06-16 21:55:00|1065.27|1061.91|1064.65|1061.29|1065.38|1062.02|1064.5|1061.14|0
1655416800000|2022-06-16 22:00:00|1063.93|1060.57|1060.44|1057.08|1063.93|1060.57|1059.72|1056.36|0
1654499100000|2022-06-06 07:05:00|644.1|642.11|643.99|641.59|645.56|643.16|643.05|640.65|0
1654499400000|2022-06-06 07:10:00|644.09|641.69|644.09|641.69|645.35|642.95|643.68|641.28|0
1654499700000|2022-06-06 07:15:00|643.88|641.48|644.93|642.53|645.14|642.74|643.68|641.28|0
1654500000000|2022-06-06 07:20:00|645.14|642.74|642.95|640.55|646.6|644.2|642.63|640.23|0
1654500300000|2022-06-06 07:25:00|643.05|640.65|644.3|641.9|644.93|642.53|642.63|640.23|0
1654500600000|2022-06-06 07:30:00|644.51|642.11|646.39|643.99|647.34|644.94|644.51|642.11|0
1654500900000|2022-06-06 07:35:00|645.97|643.57|644.71|642.31|647.23|644.83|644.3|641.9|0
1654501200000|2022-06-06 07:40:00|644.09|641.69|644.71|642.31|645.34|642.94|642.83|640.43|0
1654501500000|2022-06-06 07:45:00|644.92|642.52|643.46|641.06|645.45|643.05|642.83|640.43|0
1654501800000|2022-06-06 07:50:00|643.67|641.27|638.24|635.84|644.29|641.89|635.75|633.35|0
1654502100000|2022-06-06 07:55:00|638.35|635.95|634.71|632.31|639.49|637.09|634.71|632.31|0
1654502400000|2022-06-06 08:00:00|634.4|632|632.63|630.23|634.5|632.1|631.91|629.51|0
1654502700000|2022-06-06 08:05:00|632.84|630.44|633.09|630.69|635.02|632.62|632.42|630.02|0
1654503000000|2022-06-06 08:10:00|632.68|630.28|629.77|627.37|633.51|631.11|628.74|626.34|0
1654503300000|2022-06-06 08:15:00|629.57|627.17|630.6|628.2|631.02|628.62|627.91|625.51|0
1654503600000|2022-06-06 08:20:00|630.92|628.52|629.57|627.17|631.02|628.62|629.36|626.96|0
1654503900000|2022-06-06 08:25:00|629.56|627.16|629.56|627.16|629.98|627.58|629.36|626.96|0
1654504200000|2022-06-06 08:30:00|629.36|626.96|630.39|627.99|630.6|628.2|627.29|624.89|0
1654504500000|2022-06-06 08:35:00|630.6|628.2|630.39|627.99|631.01|628.61|629.98|627.58|0
1654504800000|2022-06-06 08:40:00|630.18|627.78|630.18|627.78|630.39|627.99|629.15|626.75|0
1654505100000|2022-06-06 08:45:00|629.97|627.57|629.35|626.95|631.42|629.02|629.35|626.95|0
1654505400000|2022-06-06 08:50:00|629.25|626.85|627.9|625.5|630.91|628.51|627.7|625.3|0
1654505700000|2022-06-06 08:55:00|628.11|625.71|628.11|625.71|629.56|627.16|627.7|625.3|0
1654506000000|2022-06-06 09:00:00|628.32|625.92|629.56|627.16|630.18|627.78|627.9|625.5|0
1654506300000|2022-06-06 09:05:00|629.35|626.95|630.49|628.09|630.59|628.19|629.35|626.95|0
1654506600000|2022-06-06 09:10:00|630.59|628.19|630.17|627.77|631|628.6|630.17|627.77|0
1654506900000|2022-06-06 09:15:00|630.59|628.19|631.41|629.01|632.04|629.64|630.38|627.98|0
1654507200000|2022-06-06 09:20:00|631.62|629.22|631.83|629.43|632.45|630.05|631.32|628.92|0
1654507500000|2022-06-06 09:25:00|631.62|629.22|632.45|630.05|633.49|631.09|631.41|629.01|0
1654507800000|2022-06-06 09:30:00|632.66|630.26|633.07|630.67|634.11|631.71|632.45|630.05|0
1654508100000|2022-06-06 09:35:00|633.18|630.78|636.18|633.78|636.18|633.78|633.18|630.78|0
1654508400000|2022-06-06 09:40:00|636.29|633.89|636.6|634.2|637.22|634.82|634.73|632.33|0
1654508700000|2022-06-06 09:45:00|636.5|634.1|634.52|632.12|636.6|634.2|634.52|632.12|0
1654509000000|2022-06-06 09:50:00|634.63|632.23|636.18|633.78|636.39|633.99|634.31|631.91|0
1654509300000|2022-06-06 09:55:00|635.97|633.57|634.52|632.12|636.39|633.99|634.52|632.12|0
1654509600000|2022-06-06 10:00:00|634.62|632.22|633.06|630.66|635.14|632.74|632.23|629.83|0
1654509900000|2022-06-06 10:05:00|632.86|630.46|632.75|630.35|633.79|631.39|632.44|630.04|0
1654510200000|2022-06-06 10:10:00|632.65|630.25|632.85|630.45|633.48|631.08|632.23|629.83|0
1654510500000|2022-06-06 10:15:00|633.06|630.66|633.27|630.87|633.68|631.28|632.64|630.24|0
1654510800000|2022-06-06 10:20:00|633.06|630.66|632.02|629.62|633.47|631.07|631.61|629.21|0
1654511100000|2022-06-06 10:25:00|631.81|629.41|631.92|629.52|632.43|630.03|631.09|628.69|0
1654511400000|2022-06-06 10:30:00|631.81|629.41|631.19|628.79|632.64|630.24|630.78|628.38|0
1654511700000|2022-06-06 10:35:00|630.98|628.58|632.43|630.03|632.85|630.45|630.77|628.37|0
1654512000000|2022-06-06 10:40:00|632.22|629.82|632.02|629.62|632.33|629.93|631.81|629.41|0
1654512300000|2022-06-06 10:45:00|632.22|629.82|632.22|629.82|632.33|629.93|631.6|629.2|0
1654512600000|2022-06-06 10:50:00|632.12|629.72|630.98|628.58|632.43|630.03|630.77|628.37|0
1654512900000|2022-06-06 10:55:00|631.08|628.68|631.18|628.78|631.6|629.2|630.26|627.86|0
1654513200000|2022-06-06 11:00:00|631.6|629.2|633.05|630.65|633.46|631.06|631.6|629.2|0
1654513500000|2022-06-06 11:05:00|633.26|630.86|633.25|630.85|633.46|631.06|632.63|630.23|0
1654513800000|2022-06-06 11:10:00|633.15|630.75|633.46|631.06|633.46|631.06|632.84|630.44|0
1654514100000|2022-06-06 11:15:00|633.25|630.85|631.91|629.51|633.46|631.06|631.59|629.19|0
1654514400000|2022-06-06 11:20:00|631.8|629.4|630.35|627.95|632.42|630.02|630.14|627.74|0
1654514700000|2022-06-06 11:25:00|630.14|627.74|631.18|628.78|632.01|629.61|630.14|627.74|0
1654515000000|2022-06-06 11:30:00|631.28|628.88|631.38|628.98|631.8|629.4|629.93|627.53|0
1654515300000|2022-06-06 11:35:00|631.8|629.4|632|629.6|632.21|629.81|630.97|628.57|0
1654515600000|2022-06-06 11:40:00|631.9|629.5|633.56|631.16|633.66|631.26|631.9|629.5|0
1654515900000|2022-06-06 11:45:00|633.45|631.05|635.94|633.54|636.98|634.58|633.04|630.64|0
1654516200000|2022-06-06 11:50:00|636.05|633.65|633.97|631.57|636.78|634.38|633.04|630.64|0
1654516500000|2022-06-06 11:55:00|632.21|629.81|630.13|627.73|632.83|630.43|630.13|627.73|0
1654516800000|2022-06-06 12:00:00|629.72|627.32|631.17|628.77|631.17|628.77|629.72|627.32|0
1654517100000|2022-06-06 12:05:00|631.37|628.97|630.13|627.73|631.58|629.18|628.48|626.08|0
1654517400000|2022-06-06 12:10:00|630.34|627.94|629.51|627.11|630.34|627.94|628.89|626.49|0
1654517700000|2022-06-06 12:15:00|629.41|627.01|630.54|628.14|630.54|628.14|628.68|626.28|0
1654518000000|2022-06-06 12:20:00|630.44|628.04|633.03|630.63|633.55|631.15|630.44|628.04|0
1654518300000|2022-06-06 12:25:00|633.24|630.84|632.13|629.73|633.55|631.15|630.57|628.17|0
1654518600000|2022-06-06 12:30:00|632.02|629.62|629.95|627.55|632.02|629.62|629.74|627.34|0
1654518900000|2022-06-06 12:35:00|630.15|627.75|627.67|625.27|630.15|627.75|627.67|625.27|0
1654519200000|2022-06-06 12:40:00|627.87|625.47|628.7|626.3|629.74|627.34|627.67|625.27|0
1654519500000|2022-06-06 12:45:00|628.91|626.51|627.15|624.75|629.11|626.71|624.98|622.58|0
1654519800000|2022-06-06 12:50:00|627.25|624.85|629.11|626.71|629.94|627.54|626.63|624.23|0
1654520100000|2022-06-06 12:55:00|629.32|626.92|630.15|627.75|630.56|628.16|628.6|626.2|0
1654520400000|2022-06-06 13:00:00|629.94|627.54|629.73|627.33|630.98|628.58|629.52|627.12|0
1654520700000|2022-06-06 13:05:00|630.05|627.65|628.28|625.88|630.05|627.65|627.45|625.05|0
1654521000000|2022-06-06 13:10:00|628.49|626.09|628.28|625.88|628.69|626.29|627.04|624.64|0
1654521300000|2022-06-06 13:15:00|628.07|625.67|630.76|628.36|632.84|630.44|628.07|625.67|0
1654521600000|2022-06-06 13:20:00|630.97|628.57|632.22|629.82|633.46|631.06|630.56|628.16|0
1654521900000|2022-06-06 13:25:00|632.42|630.02|632.21|629.81|633.46|631.06|632.21|629.81|0
1654522200000|2022-06-06 13:30:00|631.08|628.68|632.21|629.81|635.96|633.56|628.27|625.87|0
1654522500000|2022-06-06 13:35:00|632.63|630.23|636.16|633.76|639.91|637.51|631.91|629.51|0
1654522800000|2022-06-06 13:40:00|635.75|633.35|632.83|630.43|637.83|635.43|626.41|624.01|0
1654523100000|2022-06-06 13:45:00|633.25|630.85|637.2|634.8|641.16|638.76|631.7|629.3|0
1654523400000|2022-06-06 13:50:00|636.99|634.59|635.64|633.24|639.91|637.51|634.49|632.09|0
1654523700000|2022-06-06 13:55:00|635.95|633.55|629.51|627.11|637.62|635.22|629.3|626.9|0
1654524000000|2022-06-06 14:00:00|628.06|625.66|620.63|618.23|629.51|627.11|619.6|617.2|0
1654524300000|2022-06-06 14:05:00|621.04|618.64|621.78|619.38|622.6|620.2|617.29|614.89|0
1654524600000|2022-06-06 14:10:00|621.37|618.97|620.34|617.94|622.39|619.99|619.52|617.12|0
1654524900000|2022-06-06 14:15:00|620.54|618.14|624.04|621.64|626.51|624.11|619.93|617.53|0
1654525200000|2022-06-06 14:20:00|624.86|622.46|623.89|621.49|626.1|623.7|622.8|620.4|0
1654525500000|2022-06-06 14:25:00|624.51|622.11|624.05|621.65|627.96|625.56|621.9|619.5|0
1654525800000|2022-06-06 14:30:00|623.23|620.83|622.41|620.01|625.49|623.09|621.38|618.98|0
1654526100000|2022-06-06 14:35:00|622.2|619.8|623.43|621.03|626.31|623.91|621.38|618.98|0
1654526400000|2022-06-06 14:40:00|622.61|620.21|622.61|620.21|627.34|624.94|621.38|618.98|0
1654526700000|2022-06-06 14:45:00|622.2|619.8|621.38|618.98|624.46|622.06|621.38|618.98|0
1654527000000|2022-06-06 14:50:00|621.58|619.18|625.28|622.88|625.48|623.08|619.53|617.13|0
1654527300000|2022-06-06 14:55:00|625.07|622.67|622.81|620.41|626.1|623.7|622.2|619.8|0
1654527600000|2022-06-06 15:00:00|622.61|620.21|624.45|622.05|624.86|622.46|619.73|617.33|0
1654527900000|2022-06-06 15:05:00|624.66|622.26|629.19|626.79|629.6|627.2|622.4|620|0
1654528200000|2022-06-06 15:10:00|629.8|627.4|636.63|634.23|638.49|636.09|629.8|627.4|0
1654528500000|2022-06-06 15:15:00|637.46|635.06|649.19|646.79|649.19|646.79|636.21|633.81|0
1654528800000|2022-06-06 15:20:00|649.81|647.41|647.93|645.53|650.44|648.04|645.64|643.24|0
1654529100000|2022-06-06 15:25:00|647.72|645.32|645.22|642.82|648.98|646.58|644.39|641.99|0
1654529400000|2022-06-06 15:30:00|645.01|642.61|646.68|644.28|647.93|645.53|643.55|641.15|0
1654529700000|2022-06-06 15:35:00|647.72|645.32|646.89|644.49|649.18|646.78|644.59|642.19|0
1654530000000|2022-06-06 15:40:00|647.3|644.9|641.26|638.86|647.51|645.11|640.85|638.45|0
1654530300000|2022-06-06 15:45:00|641.47|639.07|643.96|641.56|643.96|641.56|638.15|635.75|0
1654530600000|2022-06-06 15:50:00|644.38|641.98|642.92|640.52|645.21|642.81|641.05|638.65|0
1654530900000|2022-06-06 15:55:00|642.51|640.11|642.3|639.9|644.59|642.19|641.05|638.65|0
1654531200000|2022-06-06 16:00:00|642.71|640.31|654.83|652.43|657.14|654.74|642.3|639.9|0
1654531500000|2022-06-06 16:05:00|654.41|652.01|657.77|655.37|657.98|655.58|652.52|650.12|0
1654531800000|2022-06-06 16:10:00|657.98|655.58|660.5|658.1|662.18|659.78|657.14|654.74|0
1654532100000|2022-06-06 16:15:00|661.55|659.15|658.81|656.41|662.18|659.78|657.13|654.73|0
1654532400000|2022-06-06 16:20:00|659.23|656.83|661.76|659.36|661.76|659.36|656.92|654.52|0
1654532700000|2022-06-06 16:25:00|661.34|658.94|662.6|660.2|664.08|661.68|658.6|656.2|0
1654533000000|2022-06-06 16:30:00|662.81|660.41|659.97|657.57|666.82|664.42|659.86|657.46|0
1654533300000|2022-06-06 16:35:00|660.28|657.88|657.76|655.36|660.91|658.51|657.34|654.94|0
1654533600000|2022-06-06 16:40:00|657.97|655.57|656.82|654.42|659.02|656.62|655.66|653.26|0
1654533900000|2022-06-06 16:45:00|656.5|654.1|656.29|653.89|657.34|654.94|654.61|652.21|0
1654534200000|2022-06-06 16:50:00|656.92|654.52|656.49|654.09|660.28|657.88|656.29|653.89|0
1654534500000|2022-06-06 16:55:00|656.7|654.3|654.19|651.79|657.12|654.72|653.14|650.74|0
1654534800000|2022-06-06 17:00:00|653.98|651.58|658.17|655.77|658.17|655.77|653.98|651.58|0
1654535100000|2022-06-06 17:05:00|657.75|655.35|655.65|653.25|658.17|655.77|653.97|651.57|0
1654535400000|2022-06-06 17:10:00|655.02|652.62|659.89|657.49|662.21|659.81|655.02|652.62|0
1654535700000|2022-06-06 17:15:00|660.1|657.7|660.94|658.54|663.89|661.49|659.26|656.86|0
1654536000000|2022-06-06 17:20:00|661.15|658.75|659.89|657.49|663.68|661.28|658.21|655.81|0
1654536300000|2022-06-06 17:25:00|660.52|658.12|659.26|656.86|661.57|659.17|658.63|656.23|0
1654536600000|2022-06-06 17:30:00|659.47|657.07|656.95|654.55|660.31|657.91|656.11|653.71|0
1654536900000|2022-06-06 17:35:00|657.58|655.18|650.88|648.48|657.79|655.39|649.01|646.61|0
1654537200000|2022-06-06 17:40:00|650.47|648.07|647.76|645.36|651.09|648.69|646.09|643.69|0
1654537500000|2022-06-06 17:45:00|647.55|645.15|647.34|644.94|650.46|648.06|646.92|644.52|0
1654537800000|2022-06-06 17:50:00|647.55|645.15|646.5|644.1|647.96|645.56|644.42|642.02|0
1654538100000|2022-06-06 17:55:00|646.29|643.89|643.8|641.4|646.29|643.89|643.59|641.19|0
1654538400000|2022-06-06 18:00:00|643.59|641.19|644.42|642.02|645.88|643.48|643.59|641.19|0
1654538700000|2022-06-06 18:05:00|644.63|642.23|646.5|644.1|649.21|646.81|643.8|641.4|0
1654539000000|2022-06-06 18:10:00|646.71|644.31|648.58|646.18|648.58|646.18|645.67|643.27|0
1654539300000|2022-06-06 18:15:00|649|646.6|649.41|647.01|651.5|649.1|647.75|645.35|0
1654539600000|2022-06-06 18:20:00|649.62|647.22|656.52|654.12|658.62|656.22|649.62|647.22|0
1654539900000|2022-06-06 18:25:00|657.36|654.96|660.09|657.69|662.19|659.79|656.31|653.91|0
1654540200000|2022-06-06 18:30:00|660.72|658.32|660.08|657.68|662.4|660|658.82|656.42|0
1654540500000|2022-06-06 18:35:00|659.66|657.26|662.82|660.42|663.87|661.47|658.2|655.8|0
1654540800000|2022-06-06 18:40:00|662.61|660.21|659.03|656.63|663.13|660.73|658.4|656|0
1654541100000|2022-06-06 18:45:00|659.14|656.74|660.08|657.68|660.29|657.89|656.31|653.91|0
1654541400000|2022-06-06 18:50:00|660.92|658.52|660.29|657.89|668.08|665.68|660.08|657.68|0
1654541700000|2022-06-06 18:55:00|661.34|658.94|660.08|657.68|662.18|659.78|656.93|654.53|0
1654542000000|2022-06-06 19:00:00|660.71|658.31|660.29|657.89|662.6|660.2|656.93|654.53|0
1654542300000|2022-06-06 19:05:00|660.92|658.52|663.23|660.83|664.7|662.3|659.24|656.84|0
1654542600000|2022-06-06 19:10:00|663.65|661.25|662.38|659.98|665.38|662.98|660.49|658.09|0
1654542900000|2022-06-06 19:15:00|662.8|660.4|666.39|663.99|666.6|664.2|659.22|656.82|0
1654543200000|2022-06-06 19:20:00|667.02|664.62|665.12|662.72|669.98|667.58|663.01|660.61|0
1654543500000|2022-06-06 19:25:00|664.91|662.51|665.54|663.14|666.81|664.41|663.43|661.03|0
1654543800000|2022-06-06 19:30:00|665.96|663.56|664.91|662.51|666.81|664.41|662.59|660.19|0
1654544100000|2022-06-06 19:35:00|664.7|662.3|667.02|664.62|669.98|667.58|664.27|661.87|0
1654544400000|2022-06-06 19:40:00|667.44|665.04|659.43|657.03|668.71|666.31|659.43|657.03|0
1654544700000|2022-06-06 19:45:00|659.64|657.24|663.85|661.45|665.75|663.35|658.16|655.76|0
1654545000000|2022-06-06 19:50:00|664.06|661.66|655.5|653.1|664.06|661.66|655.39|652.99|0
1654545300000|2022-06-06 19:55:00|656.23|653.83|657.92|655.52|660.87|658.47|653.71|651.31|0
1654545600000|2022-06-06 20:00:00|659.39|656.99|660.66|658.26|660.87|658.47|658.55|656.15|0
1654545900000|2022-06-06 20:05:00|660.45|658.05|660.66|658.26|661.08|658.68|659.18|656.78|0
1654546200000|2022-06-06 20:10:00|660.87|658.47|660.87|658.47|661.29|658.89|659.18|656.78|0
1654546500000|2022-06-06 20:15:00|661.28|658.48|659.59|656.79|661.49|658.69|659.38|656.58|0
1654546800000|2022-06-06 20:20:00|659.8|657|659.49|656.69|659.8|657|658.95|656.15|0
1654547100000|2022-06-06 20:25:00|659.38|656.58|660.64|657.84|660.64|657.84|659.16|656.36|0
1654547400000|2022-06-06 20:30:00|660.33|657.53|658.53|655.73|660.43|657.63|658.32|655.52|0
1654547700000|2022-06-06 20:35:00|658.43|655.63|657.69|654.89|658.95|656.15|657.47|654.67|0
1654548000000|2022-06-06 20:40:00|657.68|654.88|657.89|655.09|658.32|655.52|657.68|654.88|0
1654548300000|2022-06-06 20:45:00|658.11|655.31|658.1|655.3|658.32|655.52|657.89|655.09|0
1654548600000|2022-06-06 20:50:00|657.68|654.88|656.84|654.04|658.1|655.3|656.63|653.83|0
1654548900000|2022-06-06 20:55:00|656.63|653.83|658.09|655.29|658.09|655.29|656.42|653.62|0
1654549200000|2022-06-06 21:00:00|657.97|655.17|657.72|654.92|658.15|655.35|657.72|654.92|0
1654549500000|2022-06-06 21:05:00|657.69|654.89|657.63|654.83|657.69|654.89|657.27|654.47|0
1654549800000|2022-06-06 21:10:00|657.36|654.56|657.81|655.01|658.67|655.87|657.32|654.52|0
1654550100000|2022-06-06 21:15:00|657.59|654.79|657.84|655.04|657.87|655.07|657.44|654.64|0
1654550400000|2022-06-06 21:20:00|657.87|655.07|658.05|655.25|658.21|655.41|657.62|654.82|0
1654550700000|2022-06-06 21:25:00|658.09|655.29|657.81|655.01|658.15|655.35|657.81|655.01|0
1654551000000|2022-06-06 21:30:00|657.77|654.97|658.67|655.87|658.67|655.87|657.77|654.97|0
1654551300000|2022-06-06 21:35:00|658.88|656.08|658.61|655.81|658.97|656.17|658.17|655.37|0
1654551600000|2022-06-06 21:40:00|658.45|655.65|658.17|655.37|658.45|655.65|658.17|655.37|0
1654551900000|2022-06-06 21:45:00|657.99|655.19|657.8|655|657.99|655.19|657.68|654.88|0
1654552200000|2022-06-06 21:50:00|658.01|655.21|657.8|655|658.01|655.21|657.8|655|0
1654552500000|2022-06-06 21:55:00|657.77|654.97|657.35|654.55|657.77|654.97|657.35|654.55|0
1654552800000|2022-06-06 22:00:00|658.2|655.4|657.56|654.76|658.3|655.5|655.88|653.08|0
1654553100000|2022-06-06 22:05:00|657.03|654.23|658.51|655.71|658.51|655.71|656.4|653.6|0
1654553400000|2022-06-06 22:10:00|658.3|655.5|657.45|654.65|658.72|655.92|657.14|654.34|0
1654553700000|2022-06-06 22:15:00|657.87|655.07|658.83|656.03|659.35|656.55|657.24|654.44|0
1654554000000|2022-06-06 22:20:00|658.72|655.92|660.4|657.6|660.73|657.93|658.72|655.92|0
1654554300000|2022-06-06 22:25:00|660.51|657.71|660.09|657.29|660.62|657.82|659.56|656.76|0
1654554600000|2022-06-06 22:30:00|660.19|657.39|661.25|658.45|661.46|658.66|659.77|656.97|0
1654554900000|2022-06-06 22:35:00|661.15|658.35|662.51|659.71|663.15|660.35|660.19|657.39|0
1654555200000|2022-06-06 22:40:00|662.3|659.5|662.3|659.5|662.94|660.14|661.36|658.56|0
1654555500000|2022-06-06 22:45:00|662.09|659.29|661.45|658.65|662.3|659.5|660.61|657.81|0
1654555800000|2022-06-06 22:50:00|661.35|658.55|661.66|658.86|661.88|659.08|660.4|657.6|0
1654556100000|2022-06-06 22:55:00|661.88|659.08|661.88|659.08|662.72|659.92|661.77|658.97|0
1654556400000|2022-06-06 23:00:00|661.77|658.97|661.24|658.44|662.51|659.71|661.24|658.44|0
1654556700000|2022-06-06 23:05:00|661.45|658.65|659.97|657.17|661.45|658.65|659.97|657.17|0
1654557000000|2022-06-06 23:10:00|660.18|657.38|659.55|656.75|660.29|657.49|659.34|656.54|0
1654557300000|2022-06-06 23:15:00|659.34|656.54|659.55|656.75|659.76|656.96|659.34|656.54|0
1654557600000|2022-06-06 23:20:00|659.34|656.54|660.08|657.28|660.18|657.38|659.34|656.54|0
1654557900000|2022-06-06 23:25:00|660.18|657.38|659.65|656.85|660.18|657.38|659.33|656.53|0
1654558200000|2022-06-06 23:30:00|659.33|656.53|659.75|656.95|659.75|656.95|659.33|656.53|0
1654558500000|2022-06-06 23:35:00|659.54|656.74|659.96|657.16|660.29|657.49|659.33|656.53|0
1654558800000|2022-06-06 23:40:00|660.18|657.38|659.54|656.74|660.6|657.8|659.54|656.74|0
1654559100000|2022-06-06 23:45:00|659.33|656.53|656.59|653.79|659.54|656.74|656.59|653.79|0
1654559400000|2022-06-06 23:50:00|656.38|653.58|656.38|653.58|657.12|654.32|655.32|652.52|0
1654559700000|2022-06-06 23:55:00|656.48|653.68|657.64|654.84|657.64|654.84|655.53|652.73|0
1654560000000|2022-06-07 00:00:00|657.43|654.63|663.55|660.75|663.66|660.86|657.43|654.63|0
1654560300000|2022-06-07 00:05:00|663.45|660.65|665.14|662.34|665.46|662.66|663.45|660.65|0
1654560600000|2022-06-07 00:10:00|665.25|662.45|666.2|663.4|666.73|663.93|665.03|662.23|0
1654560900000|2022-06-07 00:15:00|666.41|663.61|665.24|662.44|667.58|664.78|664.72|661.92|0
1654561200000|2022-06-07 00:20:00|665.78|662.98|667.57|664.77|667.9|665.1|665.45|662.65|0
1654561500000|2022-06-07 00:25:00|667.79|664.99|667.26|664.46|668.42|665.62|667.15|664.35|0
1654561800000|2022-06-07 00:30:00|667.36|664.56|670.54|667.74|670.97|668.17|667.26|664.46|0
1654562100000|2022-06-07 00:35:00|669.48|666.68|667.36|664.56|669.91|667.11|667.36|664.56|0
1654562400000|2022-06-07 00:40:00|667.15|664.35|666.93|664.13|668.21|665.41|666.93|664.13|0
1654562700000|2022-06-07 00:45:00|667.15|664.35|667.36|664.56|668.63|665.83|666.93|664.13|0
1654563000000|2022-06-07 00:50:00|667.14|664.34|668.95|666.15|669.27|666.47|666.72|663.92|0
1654563300000|2022-06-07 00:55:00|667.99|665.19|667.89|665.09|668.63|665.83|667.35|664.55|0
1654563600000|2022-06-07 01:00:00|667.78|664.98|665.23|662.43|667.99|665.19|665.23|662.43|0
1654563900000|2022-06-07 01:05:00|665.44|662.64|665.66|662.86|665.87|663.07|664.17|661.37|0
1654564200000|2022-06-07 01:10:00|665.44|662.64|666.71|663.91|667.14|664.34|665.02|662.22|0
1654564500000|2022-06-07 01:15:00|667.04|664.24|664.81|662.01|667.25|664.45|664.07|661.27|0
1654564800000|2022-06-07 01:20:00|664.7|661.9|666.5|663.7|666.92|664.12|664.7|661.9|0
1654565100000|2022-06-07 01:25:00|666.71|663.91|679.06|676.26|681.41|678.61|666.71|663.91|0
1654565400000|2022-06-07 01:30:00|678.63|675.83|676.82|674.02|680.55|677.75|676.49|673.69|0
1654565700000|2022-06-07 01:35:00|676.71|673.91|675.64|672.84|677.77|674.97|674.79|671.99|0
1654566000000|2022-06-07 01:40:00|675.85|673.05|672.87|670.07|676.28|673.48|672.87|670.07|0
1654566300000|2022-06-07 01:45:00|672.66|669.86|672.65|669.85|673.72|670.92|671.7|668.9|0
1654566600000|2022-06-07 01:50:00|672.44|669.64|673.08|670.28|673.4|670.6|672.34|669.54|0
1654566900000|2022-06-07 01:55:00|673.29|670.49|673.93|671.13|675.64|672.84|673.08|670.28|0
1654567200000|2022-06-07 02:00:00|673.83|671.03|674.47|671.67|674.99|672.19|672.87|670.07|0
1654567500000|2022-06-07 02:05:00|674.57|671.77|677.55|674.75|677.55|674.75|673.72|670.92|0
1654567800000|2022-06-07 02:10:00|677.34|674.54|678.52|675.72|678.73|675.93|677.34|674.54|0
1654568100000|2022-06-07 02:15:00|678.41|675.61|678.4|675.6|678.83|676.03|677.12|674.32|0
1654568400000|2022-06-07 02:20:00|678.19|675.39|676.27|673.47|678.3|675.5|675.84|673.04|0
1654568700000|2022-06-07 02:25:00|676.06|673.26|677.33|674.53|677.55|674.75|675.84|673.04|0
1654569000000|2022-06-07 02:30:00|677.23|674.43|678.19|675.39|678.4|675.6|676.91|674.11|0
1654569300000|2022-06-07 02:35:00|677.97|675.17|678.08|675.28|678.4|675.6|677.33|674.53|0
1654569600000|2022-06-07 02:40:00|678.19|675.39|678.51|675.71|678.61|675.81|677.97|675.17|0
1654569900000|2022-06-07 02:45:00|678.61|675.81|679.58|676.78|680.22|677.42|678.61|675.81|0
1654570200000|2022-06-07 02:50:00|679.68|676.88|678.82|676.02|679.68|676.88|678.61|675.81|0
1654570500000|2022-06-07 02:55:00|679.04|676.24|679.04|676.24|680.11|677.31|678.82|676.02|0
1654570800000|2022-06-07 03:00:00|678.93|676.13|677.98|675.18|679.25|676.45|677.55|674.75|0
1654571100000|2022-06-07 03:05:00|677.76|674.96|678.19|675.39|678.19|675.39|677.55|674.75|0
1654571400000|2022-06-07 03:10:00|677.98|675.18|676.69|673.89|677.98|675.18|676.26|673.46|0
1654571700000|2022-06-07 03:15:00|676.48|673.68|673.48|670.68|676.69|673.89|672.95|670.15|0
1654572000000|2022-06-07 03:20:00|673.81|671.01|672.41|669.61|673.91|671.11|672.41|669.61|0
1654572300000|2022-06-07 03:25:00|672.2|669.4|672.84|670.04|672.84|670.04|671.13|668.33|0
1654572600000|2022-06-07 03:30:00|672.74|669.94|673.05|670.25|673.26|670.46|672.62|669.82|0
1654572900000|2022-06-07 03:35:00|672.84|670.04|672.31|669.51|673.91|671.11|671.56|668.76|0
1654573200000|2022-06-07 03:40:00|672.41|669.61|671.98|669.18|672.84|670.04|671.77|668.97|0
1654573500000|2022-06-07 03:45:00|671.77|668.97|671.34|668.54|672.41|669.61|670.91|668.11|0
1654573800000|2022-06-07 03:50:00|671.13|668.33|670.7|667.9|672.19|669.39|670.48|667.68|0
1654574100000|2022-06-07 03:55:00|671.02|668.22|673.16|670.36|673.26|670.46|670.27|667.47|0
1654574400000|2022-06-07 04:00:00|672.94|670.14|674.22|671.42|674.75|671.95|672.83|670.03|0
1654574700000|2022-06-07 04:05:00|674.33|671.53|674.58|671.78|675.7|672.9|673.94|671.14|0
1654575000000|2022-06-07 04:10:00|674.79|671.99|674.37|671.57|674.79|671.99|674.15|671.35|0
1654575300000|2022-06-07 04:15:00|674.48|671.68|674.15|671.35|675.01|672.21|674.15|671.35|0
1654575600000|2022-06-07 04:20:00|674.37|671.57|673.3|670.5|674.37|671.57|673.09|670.29|0
1654575900000|2022-06-07 04:25:00|673.09|670.29|672.66|669.86|673.72|670.92|672.66|669.86|0
1654576200000|2022-06-07 04:30:00|672.87|670.07|678.21|675.41|678.42|675.62|672.66|669.86|0
1654576500000|2022-06-07 04:35:00|678.42|675.62|676.92|674.12|678.42|675.62|676.28|673.48|0
1654576800000|2022-06-07 04:40:00|676.82|674.02|676.92|674.12|677.68|674.88|676.71|673.91|0
1654577100000|2022-06-07 04:45:00|677.25|674.45|677.13|674.33|678.53|675.73|676.92|674.12|0
1654577400000|2022-06-07 04:50:00|677.35|674.55|677.35|674.55|677.56|674.76|676.39|673.59|0
1654577700000|2022-06-07 04:55:00|677.13|674.33|676.6|673.8|677.13|674.33|675.96|673.16|0
1654578000000|2022-06-07 05:00:00|676.49|673.69|676.06|673.26|676.92|674.12|675.42|672.62|0
1654578300000|2022-06-07 05:05:00|676.28|673.48|678.63|675.83|678.84|676.04|676.28|673.48|0
1654578600000|2022-06-07 05:10:00|678.84|676.04|679.7|676.9|680.12|677.32|677.99|675.19|0
1654578900000|2022-06-07 05:15:00|679.81|677.01|678.74|675.94|679.81|677.01|677.98|675.18|0
1654579200000|2022-06-07 05:20:00|678.84|676.04|681.83|679.03|682.26|679.46|677.88|675.08|0
1654579500000|2022-06-07 05:25:00|682.05|679.25|686.47|683.67|686.58|683.78|681.62|678.82|0
1654579800000|2022-06-07 05:30:00|686.25|683.45|686.33|683.53|687.94|685.14|685.47|682.67|0
1654580100000|2022-06-07 05:35:00|686.12|683.32|686.65|683.85|687.61|684.81|685.26|682.46|0
1654580400000|2022-06-07 05:40:00|686.76|683.96|685.69|682.89|686.76|683.96|684.62|681.82|0
1654580700000|2022-06-07 05:45:00|685.47|682.67|685.47|682.67|686.97|684.17|684.4|681.6|0
1654581000000|2022-06-07 05:50:00|685.04|682.24|685.26|682.46|685.9|683.1|684.4|681.6|0
1654581300000|2022-06-07 05:55:00|685.04|682.24|686.54|683.74|686.75|683.95|683.97|681.17|0
1654581600000|2022-06-07 06:00:00|686.11|683.31|679.49|676.69|686.11|683.31|678.64|675.84|0
1654581900000|2022-06-07 06:05:00|678.86|676.06|680.98|678.18|681.41|678.61|678.85|676.05|0
1654582200000|2022-06-07 06:10:00|681.2|678.4|679.92|677.12|681.2|678.4|679.92|677.12|0
1654582500000|2022-06-07 06:15:00|679.82|677.02|679.28|676.48|680.13|677.33|678.43|675.63|0
1654582800000|2022-06-07 06:20:00|679.06|676.26|679.7|676.9|680.24|677.44|678|675.2|0
1654583100000|2022-06-07 06:25:00|679.49|676.69|677.36|674.56|680.34|677.54|677.36|674.56|0
1654583400000|2022-06-07 06:30:00|677.15|674.35|678.64|675.84|678.85|676.05|676.08|673.28|0
1654583700000|2022-06-07 06:35:00|678.42|675.62|679.27|676.47|679.7|676.9|678|675.2|0
1654584000000|2022-06-07 06:40:00|679.06|676.26|680.12|677.32|680.12|677.32|677.78|674.98|0
1654584300000|2022-06-07 06:45:00|679.91|677.11|680.55|677.75|683.11|680.31|679.91|677.11|0
1654584600000|2022-06-07 06:50:00|680.98|678.18|680.12|677.32|680.98|678.18|678.42|675.62|0
1654584900000|2022-06-07 06:55:00|680.76|677.96|680.33|677.53|681.94|679.14|680.33|677.53|0
1654585200000|2022-06-07 07:00:00|680.55|677.75|679.69|676.89|680.55|677.75|676.4|673.6|0
1654585500000|2022-06-07 07:05:00|679.71|677.31|676.41|674.01|680.88|678.48|676.41|674.01|0
1654585800000|2022-06-07 07:10:00|676.73|674.33|673.11|670.71|677.36|674.96|672.8|670.4|0
1654586100000|2022-06-07 07:15:00|672.69|670.29|676.09|673.69|676.94|674.54|670.15|667.75|0
1654586400000|2022-06-07 07:20:00|676.3|673.9|674.91|672.51|677.35|674.95|674.37|671.97|0
1654586700000|2022-06-07 07:25:00|674.58|672.18|674.16|671.76|675.65|673.25|672.46|670.06|0
1654587000000|2022-06-07 07:30:00|674.27|671.87|672.88|670.48|674.27|671.87|670.33|667.93|0
1654587300000|2022-06-07 07:35:00|673.2|670.8|676.28|673.88|676.28|673.88|672.46|670.06|0
1654587600000|2022-06-07 07:40:00|676.5|674.1|673.52|671.12|676.5|674.1|672.67|670.27|0
1654587900000|2022-06-07 07:45:00|673.73|671.33|671.29|668.89|673.73|671.33|668.85|666.45|0
1654588200000|2022-06-07 07:50:00|671.18|668.78|671.92|669.52|672.56|670.16|670.12|667.72|0
1654588500000|2022-06-07 07:55:00|672.03|669.63|672.66|670.26|673.09|670.69|670.54|668.14|0
1654588800000|2022-06-07 08:00:00|672.45|670.05|671.18|668.78|673.73|671.33|670.54|668.14|0
1654589100000|2022-06-07 08:05:00|670.75|668.35|670.33|667.93|671.29|668.89|668.63|666.23|0
1654589400000|2022-06-07 08:10:00|670.01|667.61|671.07|668.67|671.6|669.2|669.69|667.29|0
1654589700000|2022-06-07 08:15:00|670.96|668.56|672.02|669.62|673.72|671.32|670.86|668.46|0
1654590000000|2022-06-07 08:20:00|671.6|669.2|671.17|668.77|672.87|670.47|670.75|668.35|0
1654590300000|2022-06-07 08:25:00|671.28|668.88|672.02|669.62|672.13|669.73|669.69|667.29|0
1654590600000|2022-06-07 08:30:00|671.81|669.41|670.74|668.34|672.44|670.04|670.11|667.71|0
1654590900000|2022-06-07 08:35:00|670.96|668.56|667.35|664.95|671.17|668.77|666.93|664.53|0
1654591200000|2022-06-07 08:40:00|667.14|664.74|667.77|665.37|668.62|666.22|666.92|664.52|0
1654591500000|2022-06-07 08:45:00|667.35|664.95|668.41|666.01|668.62|666.22|667.13|664.73|0
1654591800000|2022-06-07 08:50:00|668.52|666.12|668.62|666.22|669.47|667.07|668.19|665.79|0
1654592100000|2022-06-07 08:55:00|668.73|666.33|668.62|666.22|669.26|666.86|667.98|665.58|0
1654592400000|2022-06-07 09:00:00|668.94|666.54|671.17|668.77|671.17|668.77|667.77|665.37|0
1654592700000|2022-06-07 09:05:00|670.96|668.56|671.81|669.41|673.09|670.69|670.53|668.13|0
1654593000000|2022-06-07 09:10:00|672.02|669.62|673.52|671.12|673.73|671.33|671.6|669.2|0
1654593300000|2022-06-07 09:15:00|673.41|671.01|671.17|668.77|674.37|671.97|671.17|668.77|0
1654593600000|2022-06-07 09:20:00|671.49|669.09|670.1|667.7|671.6|669.2|669.89|667.49|0
1654593900000|2022-06-07 09:25:00|670.21|667.81|668.83|666.43|670.21|667.81|668.19|665.79|0
1654594200000|2022-06-07 09:30:00|668.72|666.32|668.19|665.79|669.04|666.64|667.34|664.94|0
1654594500000|2022-06-07 09:35:00|668.08|665.68|670.1|667.7|670.1|667.7|667.76|665.36|0
1654594800000|2022-06-07 09:40:00|670.31|667.91|672.55|670.15|672.87|670.47|670.31|667.91|0
1654595100000|2022-06-07 09:45:00|672.66|670.26|673.08|670.68|673.51|671.11|672.44|670.04|0
1654595400000|2022-06-07 09:50:00|673.3|670.9|674.15|671.75|674.36|671.96|673.08|670.68|0
1654595700000|2022-06-07 09:55:00|674.36|671.96|674.15|671.75|674.57|672.17|672.65|670.25|0
1654596000000|2022-06-07 10:00:00|674.36|671.96|672.87|670.47|674.36|671.96|672.65|670.25|0
1654596300000|2022-06-07 10:05:00|673.08|670.68|672.76|670.36|673.19|670.79|672.65|670.25|0
1654596600000|2022-06-07 10:10:00|672.86|670.46|673.08|670.68|673.29|670.89|672.65|670.25|0
1654596900000|2022-06-07 10:15:00|673.19|670.79|679.49|677.09|679.7|677.3|673.08|670.68|0
1654597200000|2022-06-07 10:20:00|679.7|677.3|679.7|677.3|682.06|679.66|678.85|676.45|0
1654597500000|2022-06-07 10:25:00|679.49|677.09|678.73|676.33|680.13|677.73|677.02|674.62|0
1654597800000|2022-06-07 10:30:00|678.63|676.23|675.52|673.12|678.73|676.33|675.09|672.69|0
1654598100000|2022-06-07 10:35:00|675.31|672.91|673.71|671.31|675.84|673.44|673.17|670.77|0
1654598400000|2022-06-07 10:40:00|673.6|671.2|676.27|673.87|676.27|673.87|673.38|670.98|0
1654598700000|2022-06-07 10:45:00|676.16|673.76|673.38|670.98|676.37|673.97|672.95|670.55|0
1654599000000|2022-06-07 10:50:00|673.17|670.77|673.17|670.77|674.02|671.62|671.89|669.49|0
1654599300000|2022-06-07 10:55:00|673.28|670.88|682.8|680.4|684.73|682.33|672.31|669.91|0
1654599600000|2022-06-07 11:00:00|683.23|680.83|679.18|676.78|687.37|684.97|673.94|671.54|0
1654599900000|2022-06-07 11:05:00|679.61|677.21|686.04|683.64|686.25|683.85|678.97|676.57|0
1654600200000|2022-06-07 11:10:00|686.68|684.28|692.12|689.72|694.21|691.81|686.47|684.07|0
1654600500000|2022-06-07 11:15:00|692.23|689.83|687.28|684.88|692.98|690.58|686.95|684.55|0
1654600800000|2022-06-07 11:20:00|687.17|684.77|687.42|685.02|689.35|686.95|686.85|684.45|0
1654601100000|2022-06-07 11:25:00|687.53|685.13|685.27|682.87|688.82|686.42|684.41|682.01|0
1654601400000|2022-06-07 11:30:00|685.48|683.08|684.63|682.23|686.13|683.73|684.09|681.69|0
1654601700000|2022-06-07 11:35:00|684.52|682.12|684.41|682.01|685.27|682.87|683.77|681.37|0
1654602000000|2022-06-07 11:40:00|684.09|681.69|686.34|683.94|686.67|684.27|684.09|681.69|0
1654602300000|2022-06-07 11:45:00|686.45|684.05|684.52|682.12|686.45|684.05|684.41|682.01|0
1654602600000|2022-06-07 11:50:00|684.62|682.22|686.77|684.37|686.77|684.37|684.62|682.22|0
1654602900000|2022-06-07 11:55:00|686.55|684.15|685.69|683.29|687.2|684.8|685.26|682.86|0
1654603200000|2022-06-07 12:00:00|685.26|682.86|687.62|685.22|687.62|685.22|683.87|681.47|0
1654603500000|2022-06-07 12:05:00|687.84|685.44|688.05|685.65|688.27|685.87|686.12|683.72|0
1654603800000|2022-06-07 12:10:00|688.16|685.76|688.05|685.65|689.34|686.94|686.98|684.58|0
1654604100000|2022-06-07 12:15:00|687.84|685.44|690.2|687.8|690.63|688.23|687.19|684.79|0
1654604400000|2022-06-07 12:20:00|689.98|687.58|686.76|684.36|690.2|687.8|685.69|683.29|0
1654604700000|2022-06-07 12:25:00|686.33|683.93|687.19|684.79|687.19|684.79|685.69|683.29|0
1654605000000|2022-06-07 12:30:00|686.97|684.57|686.76|684.36|691.92|689.52|686.54|684.14|0
1654605300000|2022-06-07 12:35:00|686.87|684.47|688.69|686.29|690.84|688.44|686.11|683.71|0
1654605600000|2022-06-07 12:40:00|688.9|686.5|688.47|686.07|691.05|688.65|688.04|685.64|0
1654605900000|2022-06-07 12:45:00|688.04|685.64|691.05|688.65|691.27|688.87|686.11|683.71|0
1654606200000|2022-06-07 12:50:00|691.27|688.87|691.91|689.51|692.34|689.94|689.12|686.72|0
1654606500000|2022-06-07 12:55:00|691.7|689.3|692.99|690.59|693.42|691.02|690.41|688.01|0
1654606800000|2022-06-07 13:00:00|693.32|690.92|691.05|688.65|693.63|691.23|690.83|688.43|0
1654607100000|2022-06-07 13:05:00|691.26|688.86|692.55|690.15|692.99|690.59|690.4|688|0
1654607400000|2022-06-07 13:10:00|692.34|689.94|694.71|692.31|695.9|693.5|691.91|689.51|0
1654607700000|2022-06-07 13:15:00|694.49|692.09|693.41|691.01|694.49|692.09|691.48|689.08|0
1654608000000|2022-06-07 13:20:00|693.63|691.23|692.77|690.37|693.85|691.45|691.48|689.08|0
1654608300000|2022-06-07 13:25:00|692.34|689.94|690.18|687.78|693.84|691.44|690.18|687.78|0
1654608600000|2022-06-07 13:30:00|689.97|687.57|680.75|678.35|694.06|691.66|680.1|677.7|0
1654608900000|2022-06-07 13:35:00|681.17|678.77|682.24|679.84|683.74|681.34|677.97|675.57|0
1654609200000|2022-06-07 13:40:00|681.81|679.41|678.93|676.53|683.74|681.34|677.96|675.56|0
1654609500000|2022-06-07 13:45:00|678.61|676.21|676.68|674.28|680.96|678.56|676.04|673.64|0
1654609800000|2022-06-07 13:50:00|676.58|674.18|673.7|671.3|677.32|674.92|669.44|667.04|0
1654610100000|2022-06-07 13:55:00|672.85|670.45|676.68|674.28|678.39|675.99|671.47|669.07|0
1654610400000|2022-06-07 14:00:00|676.47|674.07|671.57|669.17|678.82|676.42|671.35|668.95|0
1654610700000|2022-06-07 14:05:00|671.35|668.95|676.99|674.59|678.81|676.41|669.44|667.04|0
1654611000000|2022-06-07 14:10:00|676.35|673.95|679.55|677.15|681.9|679.5|674.85|672.45|0
1654611300000|2022-06-07 14:15:00|679.33|676.93|678.91|676.51|682.54|680.14|676.56|674.16|0
1654611600000|2022-06-07 14:20:00|678.26|675.86|673.79|671.39|680.4|678|670.17|667.77|0
1654611900000|2022-06-07 14:25:00|673.57|671.17|662.54|660.14|675.06|672.66|661.48|659.08|0
1654612200000|2022-06-07 14:30:00|662.32|659.92|655.78|653.38|663.81|661.41|655.47|653.07|0
1654612500000|2022-06-07 14:35:00|655.99|653.59|649.09|646.69|657.05|654.65|648.04|645.64|0
1654612800000|2022-06-07 14:40:00|649.5|647.1|648|645.6|650.87|648.47|645.28|642.88|0
1654613100000|2022-06-07 14:45:00|647.58|645.18|644.45|642.05|649.04|646.64|644.03|641.63|0
1654613400000|2022-06-07 14:50:00|644.24|641.84|645.28|642.88|647.79|645.39|644.03|641.63|0
1654613700000|2022-06-07 14:55:00|645.7|643.3|648.83|646.43|649.88|647.48|645.28|642.88|0
1654614000000|2022-06-07 15:00:00|648.62|646.22|650.51|648.11|650.92|648.52|646.11|643.71|0
1654614300000|2022-06-07 15:05:00|650.72|648.32|648.93|646.53|653.86|651.46|648.93|646.53|0
1654614600000|2022-06-07 15:10:00|649.56|647.16|646.62|644.22|649.98|647.58|645.16|642.76|0
1654614900000|2022-06-07 15:15:00|646.41|644.01|651.29|648.89|651.71|649.31|645.99|643.59|0
1654615200000|2022-06-07 15:20:00|650.66|648.26|656.14|653.74|656.14|653.74|649.61|647.21|0
1654615500000|2022-06-07 15:25:00|656.56|654.16|658.46|656.06|659.94|657.54|654.24|651.84|0
1654615800000|2022-06-07 15:30:00|658.25|655.85|659.33|656.93|661.65|659.25|657.84|655.44|0
1654616100000|2022-06-07 15:35:00|659.12|656.72|657.43|655.03|662.29|659.89|657.21|654.81|0
1654616400000|2022-06-07 15:40:00|657.54|655.14|658.9|656.5|659.96|657.56|657.21|654.81|0
1654616700000|2022-06-07 15:45:00|659.32|656.92|664.83|662.43|665.46|663.06|656.79|654.39|0
1654617000000|2022-06-07 15:50:00|665.25|662.85|664.19|661.79|666.1|663.7|661.44|659.04|0
1654617300000|2022-06-07 15:55:00|664.4|662|658.69|656.29|664.4|662|657.42|655.02|0
1654617600000|2022-06-07 16:00:00|658.27|655.87|660.17|657.77|661.01|658.61|656.79|654.39|0
1654617900000|2022-06-07 16:05:00|660.38|657.98|662.28|659.88|664.82|662.42|660.38|657.98|0
1654618200000|2022-06-07 16:10:00|661.86|659.46|660.87|658.47|663.13|660.73|660.37|657.97|0
1654618500000|2022-06-07 16:15:00|661.5|659.1|665.1|662.7|667.44|665.04|660.65|658.25|0
1654618800000|2022-06-07 16:20:00|665.53|663.13|663.83|661.43|666.59|664.19|663.19|660.79|0
1654619100000|2022-06-07 16:25:00|664.04|661.64|662.13|659.73|664.04|661.64|660.65|658.25|0
1654619400000|2022-06-07 16:30:00|661.92|659.52|658.53|656.13|663.83|661.43|657.48|655.08|0
1654619700000|2022-06-07 16:35:00|658.32|655.92|656.63|654.23|659.8|657.4|656.63|654.23|0
1654620000000|2022-06-07 16:40:00|656.42|654.02|654.73|652.33|656.42|654.02|651.78|649.38|0
1654620300000|2022-06-07 16:45:00|654.52|652.12|652.83|650.43|654.52|652.12|651.99|649.59|0
1654620600000|2022-06-07 16:50:00|652.62|650.22|651.36|648.96|655.57|653.17|650.73|648.33|0
1654620900000|2022-06-07 16:55:00|651.57|649.17|652.2|649.8|654.1|651.7|650.94|648.54|0
1654621200000|2022-06-07 17:00:00|651.99|649.59|649.25|646.85|653.67|651.27|648.83|646.43|0
1654621500000|2022-06-07 17:05:00|649.46|647.06|646.94|644.54|651.36|648.96|646.94|644.54|0
1654621800000|2022-06-07 17:10:00|646.52|644.12|646.52|644.12|648.62|646.22|645.89|643.49|0
1654622100000|2022-06-07 17:15:00|646.31|643.91|645.26|642.86|646.94|644.54|644|641.6|0
1654622400000|2022-06-07 17:20:00|645.47|643.07|644.21|641.81|646.05|643.65|641.48|639.08|0
1654622700000|2022-06-07 17:25:00|644|641.6|643.58|641.18|645.05|642.65|642.74|640.34|0
1654623000000|2022-06-07 17:30:00|642.32|639.92|643.69|641.29|645.26|642.86|641.9|639.5|0
1654623300000|2022-06-07 17:35:00|644|641.6|643.79|641.39|646.1|643.7|642.53|640.13|0
1654623600000|2022-06-07 17:40:00|643.58|641.18|644.21|641.81|646.31|643.91|643.58|641.18|0
1654623900000|2022-06-07 17:45:00|644.42|642.02|644.2|641.8|646.1|643.7|642.73|640.33|0
1654624200000|2022-06-07 17:50:00|643.99|641.59|644.83|642.43|645.26|642.86|641.89|639.49|0
1654624500000|2022-06-07 17:55:00|645.26|642.86|646.32|643.92|646.53|644.13|644.11|641.71|0
1654624800000|2022-06-07 18:00:00|646.01|643.61|643.59|641.19|647.37|644.97|643.38|640.98|0
1654625100000|2022-06-07 18:05:00|643.38|640.98|636.47|634.07|644.22|641.82|636.26|633.86|0
1654625400000|2022-06-07 18:10:00|636.26|633.86|633.96|631.56|636.88|634.48|633.54|631.14|0
1654625700000|2022-06-07 18:15:00|633.54|631.14|636.67|634.27|637.09|634.69|632.71|630.31|0
1654626000000|2022-06-07 18:20:00|636.88|634.48|635.84|633.44|637.51|635.11|635.63|633.23|0
1654626300000|2022-06-07 18:25:00|635.63|633.23|635|632.6|637.3|634.9|634.17|631.77|0
1654626600000|2022-06-07 18:30:00|634.79|632.39|631.87|629.47|635.84|633.44|631.04|628.64|0
1654626900000|2022-06-07 18:35:00|631.66|629.26|633.54|631.14|633.95|631.55|631.25|628.85|0
1654627200000|2022-06-07 18:40:00|633.12|630.72|640.01|637.61|641.69|639.29|632.91|630.51|0
1654627500000|2022-06-07 18:45:00|640.64|638.24|642.53|640.13|643.58|641.18|637.92|635.52|0
1654627800000|2022-06-07 18:50:00|642.32|639.92|640.01|637.61|643.16|640.76|639.38|636.98|0
1654628100000|2022-06-07 18:55:00|640.85|638.45|637.71|635.31|641.69|639.29|637.29|634.89|0
1654628400000|2022-06-07 19:00:00|637.5|635.1|634.16|631.76|638.34|635.94|633.53|631.13|0
1654628700000|2022-06-07 19:05:00|633.95|631.55|633.95|631.55|635.83|633.43|632.07|629.67|0
1654629000000|2022-06-07 19:10:00|633.53|631.13|634.99|632.59|636.66|634.26|632.28|629.88|0
1654629300000|2022-06-07 19:15:00|635.2|632.8|632.9|630.5|635.2|632.8|632.07|629.67|0
1654629600000|2022-06-07 19:20:00|632.69|630.29|632.07|629.67|633.53|631.13|630.4|628|0
1654629900000|2022-06-07 19:25:00|631.65|629.25|631.44|629.04|633.11|630.71|630.61|628.21|0
1654630200000|2022-06-07 19:30:00|631.65|629.25|628.74|626.34|632.27|629.87|628.54|626.14|0
1654630500000|2022-06-07 19:35:00|628.95|626.55|625.64|623.24|629.37|626.97|625.64|623.24|0
1654630800000|2022-06-07 19:40:00|625.43|623.03|626.05|623.65|627.71|625.31|624.6|622.2|0
1654631100000|2022-06-07 19:45:00|625.63|623.23|623.15|620.75|626.67|624.27|622.74|620.34|0
1654631400000|2022-06-07 19:50:00|623.36|620.96|622.12|619.72|624.81|622.41|621.3|618.9|0
1654631700000|2022-06-07 19:55:00|622.33|619.93|625.63|623.23|625.63|623.23|621.5|619.1|0
1654632000000|2022-06-07 20:00:00|625.01|622.61|629.15|626.75|630.4|628|625.01|622.61|0
1654632300000|2022-06-07 20:05:00|628.94|626.54|628.11|625.71|629.57|627.17|627.49|625.09|0
1654632600000|2022-06-07 20:10:00|628.32|625.92|628.32|625.92|628.32|625.92|627.7|625.3|0
1654632900000|2022-06-07 20:15:00|628.52|625.72|629.76|626.96|630.18|627.38|628.31|625.51|0
1654633200000|2022-06-07 20:20:00|629.56|626.76|629.76|626.96|630.38|627.58|628.52|625.72|0
1654633500000|2022-06-07 20:25:00|629.97|627.17|631.21|628.41|631.21|628.41|629.55|626.75|0
1654633800000|2022-06-07 20:30:00|631.01|628.21|630.8|628|632.04|629.24|630.8|628|0
1654634100000|2022-06-07 20:35:00|631|628.2|631.11|628.31|631.42|628.62|630.59|627.79|0
1654634400000|2022-06-07 20:40:00|631|628.2|632.04|629.24|632.46|629.66|630.38|627.58|0
1654634700000|2022-06-07 20:45:00|632.15|629.35|632.25|629.45|632.25|629.45|631.21|628.41|0
1654635000000|2022-06-07 20:50:00|632.04|629.24|632.25|629.45|633.29|630.49|631.83|629.03|0
1654635300000|2022-06-07 20:55:00|632.66|629.86|632.14|629.34|632.87|630.07|631.83|629.03|0
1654635600000|2022-06-07 21:00:00|632.53|629.73|632.62|629.82|632.94|630.14|632.4|629.6|0
1654635900000|2022-06-07 21:05:00|632.56|629.76|632.62|629.82|632.67|629.87|632.43|629.63|0
1654636200000|2022-06-07 21:10:00|632.58|629.78|632.4|629.6|632.58|629.78|632.4|629.6|0
1654636500000|2022-06-07 21:15:00|632.43|629.63|632.31|629.51|632.64|629.84|632.28|629.48|0
1654636800000|2022-06-07 21:20:00|632.25|629.45|632.16|629.36|632.31|629.51|632.12|629.32|0
1654637100000|2022-06-07 21:25:00|632.4|629.6|632.25|629.45|632.84|630.04|632.25|629.45|0
1654637400000|2022-06-07 21:30:00|632.1|629.3|631.64|628.84|632.15|629.35|631.55|628.75|0
1654637700000|2022-06-07 21:35:00|631.49|628.69|631.21|628.41|631.49|628.69|630.97|628.17|0
1654638000000|2022-06-07 21:40:00|631.3|628.5|631.64|628.84|631.78|628.98|631.3|628.5|0
1654638300000|2022-06-07 21:45:00|631.6|628.8|631.58|628.78|631.76|628.96|631.58|628.78|0
1654638600000|2022-06-07 21:50:00|631.69|628.89|631.42|628.62|631.69|628.89|631.42|628.62|0
1654638900000|2022-06-07 21:55:00|631.36|628.56|631.36|628.56|631.48|628.68|631.36|628.56|0
1654639200000|2022-06-07 22:00:00|632.34|629.54|629.84|627.04|632.34|629.54|629.12|626.32|0
1654639500000|2022-06-07 22:05:00|630.15|627.35|630.77|627.97|631.6|628.8|630.15|627.35|0
1654639800000|2022-06-07 22:10:00|630.67|627.87|628.7|625.9|630.77|627.97|627.87|625.07|0
1654640100000|2022-06-07 22:15:00|628.49|625.69|629.32|626.52|629.94|627.14|628.39|625.59|0
1654640400000|2022-06-07 22:20:00|629.43|626.63|629.94|627.14|630.77|627.97|629.43|626.63|0
1654640700000|2022-06-07 22:25:00|629.73|626.93|629.94|627.14|630.77|627.97|628.9|626.1|0
1654641000000|2022-06-07 22:30:00|629.73|626.93|630.77|627.97|630.77|627.97|629.73|626.93|0
1654641300000|2022-06-07 22:35:00|630.56|627.76|631.39|628.59|631.8|629|630.14|627.34|0
1654641600000|2022-06-07 22:40:00|630.97|628.17|630.14|627.34|631.39|628.59|630.14|627.34|0
1654641900000|2022-06-07 22:45:00|630.35|627.55|631.59|628.79|631.8|629|629.93|627.13|0
1654642200000|2022-06-07 22:50:00|631.39|628.59|630.76|627.96|632.01|629.21|630.55|627.75|0
1654642500000|2022-06-07 22:55:00|630.55|627.75|630.76|627.96|631.38|628.58|630.55|627.75|0
1654642800000|2022-06-07 23:00:00|630.55|627.75|630.14|627.34|630.76|627.96|630.14|627.34|0
1654643100000|2022-06-07 23:05:00|629.93|627.13|630.14|627.34|630.34|627.54|629.72|626.92|0
1654643400000|2022-06-07 23:10:00|629.93|627.13|630.76|627.96|630.76|627.96|629.93|627.13|0
1654643700000|2022-06-07 23:15:00|630.55|627.75|629.72|626.92|630.55|627.75|629.72|626.92|0
1654644000000|2022-06-07 23:20:00|629.93|627.13|629.92|627.12|630.55|627.75|629.72|626.92|0
1654644300000|2022-06-07 23:25:00|629.72|626.92|629.92|627.12|629.92|627.12|628.89|626.09|0
1654644600000|2022-06-07 23:30:00|629.72|626.92|632.21|629.41|632.21|629.41|629.51|626.71|0
1654644900000|2022-06-07 23:35:00|632.41|629.61|632.41|629.61|632.62|629.82|631.17|628.37|0
1654645200000|2022-06-07 23:40:00|632.52|629.72|634.49|631.69|635.12|632.32|632.21|629.41|0
1654645500000|2022-06-07 23:45:00|634.28|631.48|635.74|632.94|635.74|632.94|633.87|631.07|0
1654645800000|2022-06-07 23:50:00|635.95|633.15|635.32|632.52|636.16|633.36|634.6|631.8|0
1654646100000|2022-06-07 23:55:00|635.53|632.73|635.32|632.52|635.74|632.94|634.7|631.9|0
1654646400000|2022-06-08 00:00:00|635.11|632.31|634.7|631.9|636.36|633.56|633.03|630.23|0
1654646700000|2022-06-08 00:05:00|634.6|631.8|634.59|631.79|636.15|633.35|634.49|631.69|0
1654647000000|2022-06-08 00:10:00|634.28|631.48|632.82|630.02|634.9|632.1|632.51|629.71|0
1654647300000|2022-06-08 00:15:00|632.61|629.81|634.28|631.48|634.38|631.58|631.99|629.19|0
1654647600000|2022-06-08 00:20:00|634.48|631.68|634.9|632.1|636.57|633.77|633.86|631.06|0
1654647900000|2022-06-08 00:25:00|634.59|631.79|634.07|631.27|635.11|632.31|633.65|630.85|0
1654648200000|2022-06-08 00:30:00|633.86|631.06|632.3|629.5|633.86|631.06|632.19|629.39|0
1654648500000|2022-06-08 00:35:00|632.4|629.6|629.91|627.11|632.61|629.81|629.18|626.38|0
1654648800000|2022-06-08 00:40:00|629.81|627.01|629.7|626.9|629.91|627.11|628.35|625.55|0
1654649100000|2022-06-08 00:45:00|629.91|627.11|630.43|627.63|630.73|627.93|628.87|626.07|0
1654649400000|2022-06-08 00:50:00|630.53|627.73|629.28|626.48|630.73|627.93|629.28|626.48|0
1654649700000|2022-06-08 00:55:00|629.07|626.27|629.9|627.1|630.43|627.63|629.07|626.27|0
1654650000000|2022-06-08 01:00:00|629.39|626.59|629.69|626.89|629.8|627|628.66|625.86|0
1654650300000|2022-06-08 01:05:00|629.59|626.79|629.59|626.79|630.32|627.52|629.07|626.27|0
1654650600000|2022-06-08 01:10:00|629.69|626.89|629.28|626.48|630.11|627.31|629.28|626.48|0
1654650900000|2022-06-08 01:15:00|628.86|626.06|627.62|624.82|629.07|626.27|626.17|623.37|0
1654651200000|2022-06-08 01:20:00|627.41|624.61|628.97|626.17|629.9|627.1|627.2|624.4|0
1654651500000|2022-06-08 01:25:00|629.07|626.27|630.1|627.3|630.73|627.93|629.07|626.27|0
1654651800000|2022-06-08 01:30:00|629.89|627.09|628.34|625.54|630.31|627.51|626.99|624.19|0
1654652100000|2022-06-08 01:35:00|628.23|625.43|629.06|626.26|629.27|626.47|626.99|624.19|0
1654652400000|2022-06-08 01:40:00|628.96|626.16|628.23|625.43|629.38|626.58|627.82|625.02|0
1654652700000|2022-06-08 01:45:00|628.34|625.54|630|627.2|631.97|629.17|627.82|625.02|0
1654653000000|2022-06-08 01:50:00|629.68|626.88|629.17|626.37|630.1|627.3|628.64|625.84|0
1654653300000|2022-06-08 01:55:00|628.96|626.16|629.26|626.46|629.27|626.47|628.02|625.22|0
1654653600000|2022-06-08 02:00:00|629.06|626.26|628.23|625.43|629.06|626.26|628.02|625.22|0
1654653900000|2022-06-08 02:05:00|628.02|625.22|627.09|624.29|628.13|625.33|626.77|623.97|0
1654654200000|2022-06-08 02:10:00|627.19|624.39|627.6|624.8|628.22|625.42|626.57|623.77|0
1654654500000|2022-06-08 02:15:00|627.39|624.59|627.71|624.91|628.22|625.42|627.19|624.39|0
1654654800000|2022-06-08 02:20:00|627.6|624.8|628.43|625.63|628.64|625.84|627.39|624.59|0
1654655100000|2022-06-08 02:25:00|628.22|625.42|627.71|624.91|628.22|625.42|627.5|624.7|0
1654655400000|2022-06-08 02:30:00|627.6|624.8|627.8|625|628.63|625.83|627.6|624.8|0
1654655700000|2022-06-08 02:35:00|628.01|625.21|626.97|624.17|628.01|625.21|626.46|623.66|0
1654656000000|2022-06-08 02:40:00|626.77|623.97|628.01|625.21|628.01|625.21|626.35|623.55|0
1654656300000|2022-06-08 02:45:00|627.8|625|630.7|627.9|630.91|628.11|627.59|624.79|0
1654656600000|2022-06-08 02:50:00|630.61|627.81|630.91|628.11|630.91|628.11|630.08|627.28|0
1654656900000|2022-06-08 02:55:00|631.12|628.32|631.95|629.15|632.06|629.26|630.29|627.49|0
1654657200000|2022-06-08 03:00:00|632.16|629.36|631.74|628.94|632.36|629.56|631.32|628.52|0
1654657500000|2022-06-08 03:05:00|631.64|628.84|634.03|631.23|634.03|631.23|631.32|628.52|0
1654657800000|2022-06-08 03:10:00|633.93|631.13|634.86|632.06|635.27|632.47|633.61|630.81|0
1654658100000|2022-06-08 03:15:00|634.97|632.17|639.03|636.23|639.65|636.85|634.34|631.54|0
1654658400000|2022-06-08 03:20:00|638.82|636.02|638.32|635.52|639.98|637.18|637.9|635.1|0
1654658700000|2022-06-08 03:25:00|638.73|635.93|637.69|634.89|639.77|636.97|637.69|634.89|0
1654659000000|2022-06-08 03:30:00|637.9|635.1|639.15|636.35|639.36|636.56|636.86|634.06|0
1654659300000|2022-06-08 03:35:00|638.94|636.14|638.73|635.93|639.15|636.35|637.9|635.1|0
1654659600000|2022-06-08 03:40:00|638.84|636.04|639.56|636.76|640.19|637.39|638.73|635.93|0
1654659900000|2022-06-08 03:45:00|639.67|636.87|638|635.2|640.19|637.39|637.69|634.89|0
1654660200000|2022-06-08 03:50:00|637.89|635.09|638.93|636.13|639.14|636.34|637.89|635.09|0
1654660500000|2022-06-08 03:55:00|639.14|636.34|638.93|636.13|639.35|636.55|638.52|635.72|0
1654660800000|2022-06-08 04:00:00|639.14|636.34|639.46|636.66|639.66|636.86|638.72|635.92|0
1654661100000|2022-06-08 04:05:00|639.56|636.76|639.76|636.96|639.76|636.96|638.93|636.13|0
1654661400000|2022-06-08 04:10:00|639.46|636.66|639.14|636.34|639.76|636.96|639.14|636.34|0
1654661700000|2022-06-08 04:15:00|639.25|636.45|639.14|636.34|639.35|636.55|637.47|634.67|0
1654662000000|2022-06-08 04:20:00|638.93|636.13|637.47|634.67|638.93|636.13|636.85|634.05|0
1654662300000|2022-06-08 04:25:00|637.26|634.46|637.26|634.46|638.3|635.5|636.95|634.15|0
1654662600000|2022-06-08 04:30:00|637.05|634.25|637.57|634.77|638.3|635.5|636.84|634.04|0
1654662900000|2022-06-08 04:35:00|637.67|634.87|638.3|635.5|638.51|635.71|637.47|634.67|0
1654663200000|2022-06-08 04:40:00|638.09|635.29|637.99|635.19|638.41|635.61|637.67|634.87|0
1654663500000|2022-06-08 04:45:00|637.88|635.08|637.99|635.19|638.3|635.5|637.67|634.87|0
1654663800000|2022-06-08 04:50:00|638.09|635.29|641|638.2|641|638.2|638.09|635.29|0
1654664100000|2022-06-08 04:55:00|640.7|637.9|642.05|639.25|642.26|639.46|640.17|637.37|0
1654664400000|2022-06-08 05:00:00|642.26|639.46|639.86|637.06|642.26|639.46|639.75|636.95|0
1654664700000|2022-06-08 05:05:00|639.96|637.16|637.25|634.45|639.96|637.16|637.25|634.45|0
1654665000000|2022-06-08 05:10:00|637.46|634.66|636.62|633.82|637.46|634.66|636.42|633.62|0
1654665300000|2022-06-08 05:15:00|636.73|633.93|638.08|635.28|638.5|635.7|636.32|633.52|0
1654665600000|2022-06-08 05:20:00|638.5|635.7|638.5|635.7|638.91|636.11|636.62|633.82|0
1654665900000|2022-06-08 05:25:00|638.7|635.9|638.49|635.69|639.95|637.15|638.08|635.28|0
1654666200000|2022-06-08 05:30:00|638.81|636.01|635.37|632.57|638.81|636.01|634.96|632.16|0
1654666500000|2022-06-08 05:35:00|635.58|632.78|635.99|633.19|637.04|634.24|635.58|632.78|0
1654666800000|2022-06-08 05:40:00|636.2|633.4|635.58|632.78|636.2|633.4|633.92|631.12|0
1654667100000|2022-06-08 05:45:00|635.48|632.68|635.68|632.88|636.2|633.4|634.95|632.15|0
1654667400000|2022-06-08 05:50:00|635.58|632.78|635.68|632.88|635.99|633.19|635.16|632.36|0
1654667700000|2022-06-08 05:55:00|635.78|632.98|635.37|632.57|637.24|634.44|635.16|632.36|0
1654668000000|2022-06-08 06:00:00|635.57|632.77|636.61|633.81|636.82|634.02|635.36|632.56|0
1654668300000|2022-06-08 06:05:00|636.4|633.6|636.19|633.39|637.44|634.64|635.57|632.77|0
1654668600000|2022-06-08 06:10:00|636.4|633.6|638.07|635.27|638.07|635.27|636.4|633.6|0
1654668900000|2022-06-08 06:15:00|638.17|635.37|637.23|634.43|638.9|636.1|637.23|634.43|0
1654669200000|2022-06-08 06:20:00|637.13|634.33|633.49|630.69|637.44|634.64|633.28|630.48|0
1654669500000|2022-06-08 06:25:00|633.7|630.9|634.32|631.52|634.73|631.93|632.87|630.07|0
1654669800000|2022-06-08 06:30:00|634.11|631.31|632.66|629.86|634.32|631.52|632.04|629.24|0
1654670100000|2022-06-08 06:35:00|632.77|629.97|633.59|630.79|633.69|630.89|632.66|629.86|0
1654670400000|2022-06-08 06:40:00|633.69|630.89|634.52|631.72|634.94|632.14|633.07|630.27|0
1654670700000|2022-06-08 06:45:00|634.94|632.14|635.35|632.55|635.35|632.55|634.52|631.72|0
1654671000000|2022-06-08 06:50:00|635.15|632.35|637.02|634.22|637.02|634.22|634.52|631.72|0
1654671300000|2022-06-08 06:55:00|637.22|634.42|634.94|632.14|637.22|634.42|634.94|632.14|0
1654671600000|2022-06-08 07:00:00|635.77|632.97|639.3|636.5|639.93|637.13|635.46|632.66|0
1654671900000|2022-06-08 07:05:00|639|636.6|643.61|641.21|645.58|643.18|638.8|636.4|0
1654672200000|2022-06-08 07:10:00|644.03|641.63|642.36|639.96|645.5|643.1|641.94|639.54|0
1654672500000|2022-06-08 07:15:00|642.57|640.17|641.63|639.23|643.19|640.79|640.06|637.66|0
1654672800000|2022-06-08 07:20:00|641.73|639.33|641.63|639.23|643.82|641.42|641.1|638.7|0
1654673100000|2022-06-08 07:25:00|641.73|639.33|642.05|639.65|643.19|640.79|640.58|638.18|0
1654673400000|2022-06-08 07:30:00|642.15|639.75|641.1|638.7|642.56|640.16|640.68|638.28|0
1654673700000|2022-06-08 07:35:00|641.31|638.91|640.26|637.86|643.4|641|640.26|637.86|0
1654674000000|2022-06-08 07:40:00|640.06|637.66|638.8|636.4|640.06|637.66|637.97|635.57|0
1654674300000|2022-06-08 07:45:00|639.43|637.03|640.05|637.65|640.47|638.07|638.18|635.78|0
1654674600000|2022-06-08 07:50:00|640.26|637.86|639.64|637.24|640.26|637.86|637.55|635.15|0
1654674900000|2022-06-08 07:55:00|639.43|637.03|641.3|638.9|641.3|638.9|638.7|636.3|0
1654675200000|2022-06-08 08:00:00|641.72|639.32|640.47|638.07|642.56|640.16|639.42|637.02|0
1654675500000|2022-06-08 08:05:00|640.68|638.28|640.67|638.27|642.76|640.36|640.05|637.65|0
1654675800000|2022-06-08 08:10:00|640.47|638.07|640.67|638.27|641.51|639.11|639.21|636.81|0
1654676100000|2022-06-08 08:15:00|640.88|638.48|642.24|639.84|644.22|641.82|640.67|638.27|0
1654676400000|2022-06-08 08:20:00|642.13|639.73|639.21|636.81|642.97|640.57|638.79|636.39|0
1654676700000|2022-06-08 08:25:00|639|636.6|638.17|635.77|640.25|637.85|637.96|635.56|0
1654677000000|2022-06-08 08:30:00|637.96|635.56|637.54|635.14|638.79|636.39|637.54|635.14|0
1654677300000|2022-06-08 08:35:00|637.75|635.35|637.12|634.72|637.75|635.35|635.67|633.27|0
1654677600000|2022-06-08 08:40:00|637.33|634.93|636.81|634.41|638.16|635.76|636.81|634.41|0
1654677900000|2022-06-08 08:45:00|636.71|634.31|636.91|634.51|637.95|635.55|635.46|633.06|0
1654678200000|2022-06-08 08:50:00|636.81|634.41|636.29|633.89|638.79|636.39|635.66|633.26|0
1654678500000|2022-06-08 08:55:00|636.5|634.1|637.85|635.45|638.79|636.39|636.5|634.1|0
1654678800000|2022-06-08 09:00:00|637.95|635.55|639.41|637.01|639.62|637.22|637.33|634.93|0
1654679100000|2022-06-08 09:05:00|639.73|637.33|642.33|639.93|642.54|640.14|639.62|637.22|0
1654679400000|2022-06-08 09:10:00|642.12|639.72|640.03|637.63|642.96|640.56|639.2|636.8|0
1654679700000|2022-06-08 09:15:00|639.82|637.42|639.44|637.04|640.89|638.49|639.41|637.01|0
1654680000000|2022-06-08 09:20:00|639.54|637.14|639.64|637.24|639.85|637.45|638.6|636.2|0
1654680300000|2022-06-08 09:25:00|639.23|636.83|639.48|637.08|639.48|637.08|636.98|634.58|0
1654680600000|2022-06-08 09:30:00|639.59|637.19|638.23|635.83|639.69|637.29|637.19|634.79|0
1654680900000|2022-06-08 09:35:00|638.13|635.73|638.23|635.83|639.38|636.98|636.98|634.58|0
1654681200000|2022-06-08 09:40:00|638.34|635.94|636.77|634.37|639.38|636.98|635.93|633.53|0
1654681500000|2022-06-08 09:45:00|636.88|634.48|636.97|634.57|637.08|634.68|635.72|633.32|0
1654681800000|2022-06-08 09:50:00|637.18|634.78|637.29|634.89|637.6|635.2|636.14|633.74|0
1654682100000|2022-06-08 09:55:00|637.39|634.99|637.71|635.31|637.81|635.41|636.76|634.36|0
1654682400000|2022-06-08 10:00:00|637.92|635.52|639.49|637.09|640.84|638.44|637.92|635.52|0
1654682700000|2022-06-08 10:05:00|639.59|637.19|642.4|640|643.14|640.74|639.38|636.98|0
1654683000000|2022-06-08 10:10:00|642.82|640.42|642.61|640.21|643.03|640.63|641.25|638.85|0
1654683300000|2022-06-08 10:15:00|642.82|640.42|642.4|640|642.82|640.42|640.93|638.53|0
1654683600000|2022-06-08 10:20:00|642.3|639.9|641.98|639.58|642.81|640.41|641.14|638.74|0
1654683900000|2022-06-08 10:25:00|641.88|639.48|642.39|639.99|642.81|640.41|641.35|638.95|0
1654684200000|2022-06-08 10:30:00|642.6|640.2|643.23|640.83|643.65|641.25|641.98|639.58|0
1654684500000|2022-06-08 10:35:00|643.02|640.62|641.25|638.85|643.44|641.04|640.93|638.53|0
1654684800000|2022-06-08 10:40:00|641.14|638.74|640.83|638.43|641.55|639.15|640.09|637.69|0
1654685100000|2022-06-08 10:45:00|640.93|638.53|638.42|636.02|641.76|639.36|638.42|636.02|0
1654685400000|2022-06-08 10:50:00|638.21|635.81|635.5|633.1|639.78|637.38|635.08|632.68|0
1654685700000|2022-06-08 10:55:00|635.61|633.21|636.33|633.93|636.86|634.46|635.29|632.89|0
1654686000000|2022-06-08 11:00:00|636.54|634.14|638.12|635.72|638.63|636.23|636.54|634.14|0
1654686300000|2022-06-08 11:05:00|637.92|635.52|637.29|634.89|638.75|636.35|637.29|634.89|0
1654686600000|2022-06-08 11:10:00|637.5|635.1|634.17|631.77|637.71|635.31|633.96|631.56|0
1654686900000|2022-06-08 11:15:00|634.79|632.39|634.37|631.97|635.62|633.22|633.63|631.23|0
1654687200000|2022-06-08 11:20:00|634.47|632.07|634.67|632.27|635.41|633.01|633.84|631.44|0
1654687500000|2022-06-08 11:25:00|634.78|632.38|633.63|631.23|634.78|632.38|633.63|631.23|0
1654687800000|2022-06-08 11:30:00|632.8|630.4|630.93|628.53|633.42|631.02|630.1|627.7|0
1654688100000|2022-06-08 11:35:00|630.72|628.32|630.72|628.32|631.34|628.94|630.2|627.8|0
1654688400000|2022-06-08 11:40:00|630.93|628.53|632.7|630.3|633.21|630.81|630.93|628.53|0
1654688700000|2022-06-08 11:45:00|632.59|630.19|634.46|632.06|634.46|632.06|632.17|629.77|0
1654689000000|2022-06-08 11:50:00|634.67|632.27|635.71|633.31|635.92|633.52|634.67|632.27|0
1654689300000|2022-06-08 11:55:00|635.92|633.52|635.71|633.31|635.92|633.52|634.66|632.26|0
1654689600000|2022-06-08 12:00:00|635.81|633.41|636.33|633.93|637.69|635.29|635.5|633.1|0
1654689900000|2022-06-08 12:05:00|636.54|634.14|636.12|633.72|636.54|634.14|634.66|632.26|0
1654690200000|2022-06-08 12:10:00|635.5|633.1|635.08|632.68|636.54|634.14|633.41|631.01|0
1654690500000|2022-06-08 12:15:00|635.29|632.89|635.91|633.51|637.16|634.76|635.29|632.89|0
1654690800000|2022-06-08 12:20:00|636.12|633.72|639.56|637.16|639.66|637.26|635.91|633.51|0
1654691100000|2022-06-08 12:25:00|639.87|637.47|639.87|637.47|640.92|638.52|638.73|636.33|0
1654691400000|2022-06-08 12:30:00|640.29|637.89|643.64|641.24|645.31|642.91|640.08|637.68|0
1654691700000|2022-06-08 12:35:00|643.85|641.45|641.05|638.65|644.48|642.08|640.68|638.28|0
1654692000000|2022-06-08 12:40:00|641.16|638.76|639.16|636.76|643.35|640.95|639.16|636.76|0
1654692300000|2022-06-08 12:45:00|639.06|636.66|639.85|637.45|639.85|637.45|638.6|636.2|0
1654692600000|2022-06-08 12:50:00|640.06|637.66|642.57|640.17|643.2|640.8|638.71|636.31|0
1654692900000|2022-06-08 12:55:00|642.78|640.38|641.52|639.12|643.2|640.8|640.06|637.66|0
1654693200000|2022-06-08 13:00:00|641.73|639.33|643.14|640.74|645.71|643.31|641.52|639.12|0
1654693500000|2022-06-08 13:05:00|643.34|640.94|642.57|640.17|644.66|642.26|641.94|639.54|0
1654693800000|2022-06-08 13:10:00|643.2|640.8|641.84|639.44|644.35|641.95|641.32|638.92|0
1654694100000|2022-06-08 13:15:00|641.73|639.33|643.09|640.69|643.82|641.42|641.73|639.33|0
1654694400000|2022-06-08 13:20:00|643.19|640.79|642.78|640.38|644.03|641.63|642.15|639.75|0
1654694700000|2022-06-08 13:25:00|642.36|639.96|640.9|638.5|642.36|639.96|640.27|637.87|0
1654695000000|2022-06-08 13:30:00|641.52|639.12|645.49|643.09|651.36|648.96|640.69|638.29|0
1654695300000|2022-06-08 13:35:00|645.6|643.2|639.23|636.83|646.96|644.56|637.77|635.37|0
1654695600000|2022-06-08 13:40:00|640.69|638.29|642.56|640.16|643.61|641.21|639.43|637.03|0
1654695900000|2022-06-08 13:45:00|642.35|639.95|629.45|627.05|642.35|639.95|626.76|624.36|0
1654696200000|2022-06-08 13:50:00|629.24|626.84|625.81|623.41|630.69|628.29|624.77|622.37|0
1654696500000|2022-06-08 13:55:00|625.19|622.79|628.09|625.69|628.71|626.31|624.36|621.96|0
1654696800000|2022-06-08 14:00:00|627.67|625.27|629.26|626.86|634.54|632.14|627.05|624.65|0
1654697100000|2022-06-08 14:05:00|628.84|626.44|630.63|628.23|632.08|629.68|627.81|625.41|0
1654697400000|2022-06-08 14:10:00|630.84|628.44|643.95|641.55|643.95|641.55|630.84|628.44|0
1654697700000|2022-06-08 14:15:00|644.48|642.08|638.52|636.12|646.04|643.64|638.52|636.12|0
1654698000000|2022-06-08 14:20:00|638.11|635.71|632.08|629.68|638.11|635.71|632.08|629.68|0
1654698300000|2022-06-08 14:25:00|633.12|630.72|636.86|634.46|636.86|634.46|632.29|629.89|0
1654698600000|2022-06-08 14:30:00|636.76|634.36|631.66|629.26|638.52|636.12|630.42|628.02|0
1654698900000|2022-06-08 14:35:00|631.45|629.05|632.7|630.3|633.32|630.92|628.76|626.36|0
1654699200000|2022-06-08 14:40:00|632.49|630.09|636.5|634.1|640.26|637.86|629.8|627.4|0
1654699500000|2022-06-08 14:45:00|636.29|633.89|633.8|631.4|636.29|633.89|632.13|629.73|0
1654699800000|2022-06-08 14:50:00|633.38|630.98|633.79|631.39|635.46|633.06|631.72|629.32|0
1654700100000|2022-06-08 14:55:00|634.21|631.81|638.58|636.18|640.88|638.48|633.79|631.39|0
1654700400000|2022-06-08 15:00:00|638.17|635.77|639.84|637.44|641.93|639.53|637.54|635.14|0
1654700700000|2022-06-08 15:05:00|640.25|637.85|637.75|635.35|640.25|637.85|637.12|634.72|0
1654701000000|2022-06-08 15:10:00|637.54|635.14|632.33|629.93|639.21|636.81|632.13|629.73|0
1654701300000|2022-06-08 15:15:00|631.3|628.9|627.5|625.1|633.37|630.97|626.05|623.65|0
1654701600000|2022-06-08 15:20:00|627.29|624.89|629.99|627.59|630.41|628.01|626.46|624.06|0
1654701900000|2022-06-08 15:25:00|630.2|627.8|628.54|626.14|630.41|628.01|627.5|625.1|0
1654702200000|2022-06-08 15:30:00|628.44|626.04|628.12|625.72|629.78|627.38|626.46|624.06|0
1654702500000|2022-06-08 15:35:00|627.71|625.31|627.5|625.1|628.95|626.55|626.67|624.27|0
1654702800000|2022-06-08 15:40:00|627.29|624.89|633.11|630.71|633.53|631.13|624.8|622.4|0
1654703100000|2022-06-08 15:45:00|632.28|629.88|631.14|628.74|632.69|630.29|629.07|626.67|0
1654703400000|2022-06-08 15:50:00|631.56|629.16|630.52|628.12|631.56|629.16|628.86|626.46|0
1654703700000|2022-06-08 15:55:00|630.31|627.91|631.97|629.57|632.81|630.41|629.27|626.87|0
1654704000000|2022-06-08 16:00:00|632.39|629.99|630.52|628.12|633.85|631.45|627.61|625.21|0
1654704300000|2022-06-08 16:05:00|630.93|628.53|632.6|630.2|634.89|632.49|630.31|627.91|0
1654704600000|2022-06-08 16:10:00|632.18|629.78|631.14|628.74|633.01|630.61|630.72|628.32|0
1654704900000|2022-06-08 16:15:00|630.93|628.53|631.76|629.36|634.26|631.86|630.93|628.53|0
1654705200000|2022-06-08 16:20:00|631.35|628.95|636.97|634.57|638.43|636.03|631.14|628.74|0
1654705500000|2022-06-08 16:25:00|636.76|634.36|639.06|636.66|643.45|641.05|636.76|634.36|0
1654705800000|2022-06-08 16:30:00|639.26|636.86|645.55|643.15|647.44|645.04|639.06|636.66|0
1654706100000|2022-06-08 16:35:00|645.34|642.94|653.54|651.14|653.54|651.14|645.13|642.73|0
1654706400000|2022-06-08 16:40:00|653.75|651.35|658.19|655.79|658.19|655.79|651.85|649.45|0
1654706700000|2022-06-08 16:45:00|658.4|656|653.12|650.72|659.67|657.27|652.81|650.41|0
1654707000000|2022-06-08 16:50:00|653.33|650.93|653.73|651.33|654.79|652.39|650.95|648.55|0
1654707300000|2022-06-08 16:55:00|653.94|651.54|651|648.6|654.9|652.5|650.79|648.39|0
1654707600000|2022-06-08 17:00:00|650.79|648.39|656.68|654.28|657.95|655.55|650.79|648.39|0
1654707900000|2022-06-08 17:05:00|657.1|654.7|653.1|650.7|657.52|655.12|652.47|650.07|0
1654708200000|2022-06-08 17:10:00|653.31|650.91|654.57|652.17|657.52|655.12|652.68|650.28|0
1654708500000|2022-06-08 17:15:00|654.78|652.38|652.26|649.86|656.47|654.07|651.84|649.44|0
1654708800000|2022-06-08 17:20:00|652.89|650.49|655.2|652.8|655.62|653.22|652.47|650.07|0
1654709100000|2022-06-08 17:25:00|654.78|652.38|658.1|655.7|658.15|655.75|654.36|651.96|0
1654709400000|2022-06-08 17:30:00|658.31|655.91|663.17|660.77|665.08|662.68|657.89|655.49|0
1654709700000|2022-06-08 17:35:00|662.96|660.56|667.63|665.23|667.84|665.44|662.96|660.56|0
1654710000000|2022-06-08 17:40:00|667.84|665.44|660|657.6|667.84|665.44|659.79|657.39|0
1654710300000|2022-06-08 17:45:00|660.63|658.23|658.52|656.12|661.69|659.29|657.04|654.64|0
1654710600000|2022-06-08 17:50:00|658.3|655.9|659.89|657.49|662.32|659.92|657.46|655.06|0
1654710900000|2022-06-08 17:55:00|659.78|657.38|660.84|658.44|661.47|659.07|657.04|654.64|0
1654711200000|2022-06-08 18:00:00|661.26|658.86|659.15|656.75|661.26|658.86|656.82|654.42|0
1654711500000|2022-06-08 18:05:00|658.72|656.32|659.15|656.75|660.63|658.23|656.82|654.42|0
1654711800000|2022-06-08 18:10:00|658.93|656.53|659.36|656.96|662.32|659.92|657.45|655.05|0
1654712100000|2022-06-08 18:15:00|658.93|656.53|661.47|659.07|663.38|660.98|658.3|655.9|0
1654712400000|2022-06-08 18:20:00|661.68|659.28|661.68|659.28|663.8|661.4|659.56|657.16|0
1654712700000|2022-06-08 18:25:00|661.47|659.07|665.49|663.09|669.32|666.92|660.41|658.01|0
1654713000000|2022-06-08 18:30:00|665.92|663.52|667.19|664.79|667.4|665|662.31|659.91|0
1654713300000|2022-06-08 18:35:00|667.4|665|666.76|664.36|670.17|667.77|665.92|663.52|0
1654713600000|2022-06-08 18:40:00|666.55|664.15|661.04|658.64|666.55|664.15|660.19|657.79|0
1654713900000|2022-06-08 18:45:00|661.25|658.85|661.25|658.85|662.52|660.12|658.93|656.53|0
1654714200000|2022-06-08 18:50:00|661.04|658.64|663.79|661.39|663.79|661.39|660.83|658.43|0
1654714500000|2022-06-08 18:55:00|664|661.6|663.15|660.75|664.64|662.24|662.31|659.91|0
1654714800000|2022-06-08 19:00:00|663.37|660.97|665.06|662.66|667.4|665|663.37|660.97|0
1654715100000|2022-06-08 19:05:00|665.27|662.87|667.18|664.78|670.16|667.76|664.11|661.71|0
1654715400000|2022-06-08 19:10:00|667.82|665.42|661.46|659.06|668.03|665.63|660.61|658.21|0
1654715700000|2022-06-08 19:15:00|661.67|659.27|660.56|658.16|663.21|660.81|659.76|657.36|0
1654716000000|2022-06-08 19:20:00|660.67|658.27|655.7|653.3|661.19|658.79|655.06|652.66|0
1654716300000|2022-06-08 19:25:00|655.48|653.08|656.33|653.93|657.17|654.77|654.01|651.61|0
1654716600000|2022-06-08 19:30:00|655.91|653.51|653.58|651.18|657.81|655.41|652.53|650.13|0
1654716900000|2022-06-08 19:35:00|653.37|650.97|654.24|651.84|654.87|652.47|652.53|650.13|0
1654717200000|2022-06-08 19:40:00|654.45|652.05|656.56|654.16|657.2|654.8|654.45|652.05|0
1654717500000|2022-06-08 19:45:00|656.14|653.74|664.82|662.42|665.04|662.64|656.14|653.74|0
1654717800000|2022-06-08 19:50:00|664.61|662.21|663.34|660.94|666.31|663.91|659.31|656.91|0
1654718100000|2022-06-08 19:55:00|662.91|660.51|662.7|660.3|665.03|662.63|660.37|657.97|0
1654718400000|2022-06-08 20:00:00|661.85|659.45|663.67|661.27|664.09|661.69|661.21|658.81|0
1654718700000|2022-06-08 20:05:00|663.46|661.06|662.18|659.78|664.31|661.91|661.75|659.35|0
1654719000000|2022-06-08 20:10:00|662.39|659.99|659.42|657.02|662.39|659.99|659.42|657.02|0
1654719300000|2022-06-08 20:15:00|660.04|657.24|660.89|658.09|661.85|659.05|659.83|657.03|0
1654719600000|2022-06-08 20:20:00|661.1|658.3|660.25|657.45|661.32|658.52|659.83|657.03|0
1654719900000|2022-06-08 20:25:00|660.47|657.67|660.25|657.45|660.47|657.67|659.83|657.03|0
1654720200000|2022-06-08 20:30:00|660.15|657.35|659.61|656.81|660.25|657.45|659.19|656.39|0
1654720500000|2022-06-08 20:35:00|659.4|656.6|659.83|657.03|660.04|657.24|659.19|656.39|0
1654720800000|2022-06-08 20:40:00|660.04|657.24|660.67|657.87|660.89|658.09|660.04|657.24|0
1654721100000|2022-06-08 20:45:00|660.25|657.45|661.1|658.3|661.1|658.3|660.25|657.45|0
1654721400000|2022-06-08 20:50:00|660.88|658.08|660.25|657.45|661.1|658.3|659.82|657.02|0
1654721700000|2022-06-08 20:55:00|660.03|657.23|660.36|657.56|660.36|657.56|658.76|655.96|0
1654722000000|2022-06-08 21:00:00|659.91|657.11|659.79|656.99|660.34|657.54|659.69|656.89|0
1654722300000|2022-06-08 21:05:00|659.85|657.05|659.6|656.8|659.85|657.05|659.6|656.8|0
1654722600000|2022-06-08 21:10:00|659.56|656.76|659.44|656.64|659.56|656.76|659.44|656.64|0
1654722900000|2022-06-08 21:15:00|659.26|656.46|659.38|656.58|659.38|656.58|659.23|656.43|0
1654723200000|2022-06-08 21:20:00|659.3|656.5|659.62|656.82|659.88|657.08|659.3|656.5|0
1654723500000|2022-06-08 21:25:00|659.56|656.76|659.5|656.7|659.56|656.76|659.5|656.7|0
1654723800000|2022-06-08 21:30:00|659.53|656.73|660.14|657.34|660.14|657.34|659.53|656.73|0
1654724100000|2022-06-08 21:35:00|660.05|657.25|660.02|657.22|660.05|657.25|659.87|657.07|0
1654724700000|2022-06-08 21:45:00|660.12|657.32|660.14|657.34|660.23|657.43|660.08|657.28|0
1654725000000|2022-06-08 21:50:00|659.96|657.16|659.89|657.09|659.99|657.19|659.78|656.98|0
1654725300000|2022-06-08 21:55:00|659.8|657|659.77|656.97|660.02|657.22|659.71|656.91|0
1654725600000|2022-06-08 22:00:00|660.34|657.54|662.57|659.77|662.57|659.77|660.02|657.22|0
1654725900000|2022-06-08 22:05:00|662.35|659.55|661.5|658.7|662.35|659.55|661.5|658.7|0
1654726200000|2022-06-08 22:10:00|661.61|658.81|661.29|658.49|661.93|659.13|661.08|658.28|0
1654726500000|2022-06-08 22:15:00|661.08|658.28|661.08|658.28|661.08|658.28|660.65|657.85|0
1654726800000|2022-06-08 22:20:00|660.97|658.17|661.29|658.49|661.5|658.7|660.44|657.64|0
1654727100000|2022-06-08 22:25:00|661.07|658.27|660.22|657.42|661.07|658.27|659.8|657|0
1654727400000|2022-06-08 22:30:00|660.01|657.21|659.38|656.58|660.01|657.21|658.95|656.15|0
1654727700000|2022-06-08 22:35:00|659.59|656.79|659.27|656.47|660.44|657.64|659.06|656.26|0
1654728000000|2022-06-08 22:40:00|658.95|656.15|659.16|656.36|659.37|656.57|658.95|656.15|0
1654728300000|2022-06-08 22:45:00|659.27|656.47|658.95|656.15|659.58|656.78|658.95|656.15|0
1654728600000|2022-06-08 22:50:00|659.16|656.36|658.31|655.51|659.16|656.36|658.31|655.51|0
1654728900000|2022-06-08 22:55:00|658.1|655.3|658.31|655.51|658.52|655.72|657.89|655.09|0
1654729200000|2022-06-08 23:00:00|658.52|655.72|658.31|655.51|658.73|655.93|657.67|654.87|0
1654729500000|2022-06-08 23:05:00|658.42|655.62|658.21|655.41|658.52|655.72|657.67|654.87|0
1654729800000|2022-06-08 23:10:00|658.31|655.51|657.67|654.87|658.31|655.51|657.67|654.87|0
1654730100000|2022-06-08 23:15:00|657.46|654.66|657.46|654.66|657.67|654.87|657.46|654.66|0
1654730400000|2022-06-08 23:20:00|657.36|654.56|657.88|655.08|657.88|655.08|657.25|654.45|0
1654730700000|2022-06-08 23:25:00|657.99|655.19|659.05|656.25|659.47|656.67|657.99|655.19|0
1654731000000|2022-06-08 23:30:00|659.15|656.35|657.88|655.08|659.15|656.35|657.24|654.44|0
1654731300000|2022-06-08 23:35:00|658.09|655.29|659.15|656.35|659.15|656.35|657.99|655.19|0
1654731600000|2022-06-08 23:40:00|659.05|656.25|658.2|655.4|659.68|656.88|657.88|655.08|0
1654731900000|2022-06-08 23:45:00|658.09|655.29|657.56|654.76|658.09|655.29|657.45|654.65|0
1654732200000|2022-06-08 23:50:00|657.24|654.44|659.68|656.88|659.68|656.88|657.24|654.44|0
1654732500000|2022-06-08 23:55:00|659.57|656.77|658.51|655.71|659.99|657.19|658.51|655.71|0
1654732800000|2022-06-09 00:00:00|657.66|654.86|660.63|657.83|660.84|658.04|655.97|653.17|0
1654733100000|2022-06-09 00:05:00|660.84|658.04|660.2|657.4|661.26|658.46|659.14|656.34|0
1654733400000|2022-06-09 00:10:00|659.99|657.19|660.2|657.4|661.48|658.68|659.14|656.34|0
1654733700000|2022-06-09 00:15:00|660.63|657.83|662.11|659.31|663.5|660.7|660.2|657.4|0
1654734000000|2022-06-09 00:20:00|661.9|659.1|659.99|657.19|662.75|659.95|659.35|656.55|0
1654734300000|2022-06-09 00:25:00|660.2|657.4|658.66|655.86|661.05|658.25|658.45|655.65|0
1654734600000|2022-06-09 00:30:00|658.45|655.65|658.87|656.07|660.36|657.56|658.23|655.43|0
1654734900000|2022-06-09 00:35:00|658.66|655.86|661.32|658.52|662.28|659.48|658.23|655.43|0
1654735200000|2022-06-09 00:40:00|661.42|658.62|664.62|661.82|665.69|662.89|661.42|658.62|0
1654735500000|2022-06-09 00:45:00|664.41|661.61|663.13|660.33|664.62|661.82|662.91|660.11|0
1654735800000|2022-06-09 00:50:00|662.81|660.01|663.34|660.54|663.77|660.97|662.49|659.69|0
1654736100000|2022-06-09 00:55:00|663.55|660.75|664.41|661.61|664.83|662.03|663.13|660.33|0
1654736400000|2022-06-09 01:00:00|664.62|661.82|664.83|662.03|665.69|662.89|663.55|660.75|0
1654736700000|2022-06-09 01:05:00|665.04|662.24|663.98|661.18|665.47|662.67|663.98|661.18|0
1654737000000|2022-06-09 01:10:00|664.19|661.39|663.76|660.96|665.15|662.35|662.27|659.47|0
1654737300000|2022-06-09 01:15:00|663.34|660.54|663.97|661.17|664.94|662.14|662.48|659.68|0
1654737600000|2022-06-09 01:20:00|663.76|660.96|664.61|661.81|664.61|661.81|663.55|660.75|0
1654737900000|2022-06-09 01:25:00|664.4|661.6|666.75|663.95|667.39|664.59|664.3|661.5|0
1654738200000|2022-06-09 01:30:00|666.96|664.16|664.82|662.02|667.39|664.59|664.61|661.81|0
1654738500000|2022-06-09 01:35:00|664.61|661.81|670.39|667.59|670.39|667.59|664.4|661.6|0
1654738800000|2022-06-09 01:40:00|670.17|667.37|669.31|666.51|670.6|667.8|668.24|665.44|0
1654739100000|2022-06-09 01:45:00|669.74|666.94|669.64|666.84|671.24|668.44|669.31|666.51|0
1654739400000|2022-06-09 01:50:00|669.74|666.94|668.45|665.65|669.74|666.94|667.92|665.12|0
1654739700000|2022-06-09 01:55:00|668.67|665.87|668.45|665.65|668.88|666.08|667.92|665.12|0
1654740000000|2022-06-09 02:00:00|668.56|665.76|667.81|665.01|668.67|665.87|667.6|664.8|0
1654740300000|2022-06-09 02:05:00|667.92|665.12|666.31|663.51|667.92|665.12|666.31|663.51|0
1654740600000|2022-06-09 02:10:00|666.42|663.62|665.67|662.87|666.74|663.94|665.14|662.34|0
1654740900000|2022-06-09 02:15:00|665.46|662.66|667.17|664.37|667.81|665.01|665.24|662.44|0
1654741200000|2022-06-09 02:20:00|667.06|664.26|668.45|665.65|668.88|666.08|666.95|664.15|0
1654741500000|2022-06-09 02:25:00|668.23|665.43|668.45|665.65|669.09|666.29|668.23|665.43|0
1654741800000|2022-06-09 02:30:00|668.56|665.76|666.95|664.15|668.87|666.07|666.95|664.15|0
1654742100000|2022-06-09 02:35:00|667.16|664.36|666.09|663.29|667.16|664.36|665.88|663.08|0
1654742400000|2022-06-09 02:40:00|665.88|663.08|666.73|663.93|667.16|664.36|665.88|663.08|0
1654742700000|2022-06-09 02:45:00|666.52|663.72|664.81|662.01|666.73|663.93|664.6|661.8|0
1654743000000|2022-06-09 02:50:00|665.02|662.22|664.81|662.01|666.3|663.5|664.81|662.01|0
1654743300000|2022-06-09 02:55:00|664.59|661.79|665.23|662.43|666.09|663.29|664.59|661.79|0
1654743600000|2022-06-09 03:00:00|665.13|662.33|664.16|661.36|665.66|662.86|663.52|660.72|0
1654743900000|2022-06-09 03:05:00|664.38|661.58|665.23|662.43|665.34|662.54|664.38|661.58|0
1654744200000|2022-06-09 03:10:00|665.45|662.65|665.66|662.86|665.66|662.86|665.23|662.43|0
1654744500000|2022-06-09 03:15:00|665.44|662.64|664.8|662|666.73|663.93|664.7|661.9|0
1654744800000|2022-06-09 03:20:00|664.59|661.79|664.8|662|665.55|662.75|664.16|661.36|0
1654745100000|2022-06-09 03:25:00|665.01|662.21|664.16|661.36|665.01|662.21|663.95|661.15|0
1654745400000|2022-06-09 03:30:00|664.27|661.47|665.01|662.21|665.01|662.21|663.95|661.15|0
1654745700000|2022-06-09 03:35:00|664.91|662.11|665.01|662.21|665.01|662.21|664.58|661.78|0
1654746000000|2022-06-09 03:40:00|664.8|662|663.94|661.14|665.65|662.85|663.73|660.93|0
1654746300000|2022-06-09 03:45:00|663.84|661.04|662.66|659.86|664.58|661.78|662.45|659.65|0
1654746600000|2022-06-09 03:50:00|662.56|659.76|662.23|659.43|662.56|659.76|661.17|658.37|0
1654746900000|2022-06-09 03:55:00|662.02|659.22|662.45|659.65|662.66|659.86|662.02|659.22|0
1654747200000|2022-06-09 04:00:00|662.23|659.43|661.81|659.01|662.66|659.86|661.59|658.79|0
1654747500000|2022-06-09 04:05:00|661.7|658.9|662.66|659.86|662.66|659.86|661.59|658.79|0
1654747800000|2022-06-09 04:10:00|662.44|659.64|662.23|659.43|663.08|660.28|661.8|659|0
1654748100000|2022-06-09 04:15:00|662.13|659.33|662.44|659.64|662.65|659.85|661.8|659|0
1654748400000|2022-06-09 04:20:00|662.23|659.43|662.44|659.64|662.65|659.85|662.01|659.21|0
1654748700000|2022-06-09 04:25:00|662.23|659.43|662.23|659.43|662.55|659.75|661.8|659|0
1654749000000|2022-06-09 04:30:00|662.01|659.21|661.91|659.11|662.23|659.43|661.7|658.9|0
1654749300000|2022-06-09 04:35:00|661.8|659|662.76|659.96|662.86|660.06|661.8|659|0
1654749600000|2022-06-09 04:40:00|662.86|660.06|662.44|659.64|663.08|660.28|662.44|659.64|0
1654749900000|2022-06-09 04:45:00|662.65|659.85|662.65|659.85|663.5|660.7|662.65|659.85|0
1654750200000|2022-06-09 04:50:00|662.86|660.06|662.01|659.21|662.86|660.06|661.91|659.11|0
1654750500000|2022-06-09 04:55:00|662.22|659.42|662.65|659.85|662.97|660.17|662.01|659.21|0
1654750800000|2022-06-09 05:00:00|663.29|660.49|663.07|660.27|663.93|661.13|661.79|658.99|0
1654751100000|2022-06-09 05:05:00|662.64|659.84|659.56|656.76|662.64|659.84|659.45|656.65|0
1654751400000|2022-06-09 05:10:00|659.45|656.65|660.94|658.14|660.94|658.14|658.81|656.01|0
1654751700000|2022-06-09 05:15:00|661.15|658.35|661.69|658.89|661.79|658.99|660.51|657.71|0
1654752000000|2022-06-09 05:20:00|661.58|658.78|662.21|659.41|663.07|660.27|661.15|658.35|0
1654752300000|2022-06-09 05:25:00|662|659.2|660.72|657.92|662.11|659.31|660.51|657.71|0
1654752600000|2022-06-09 05:30:00|660.62|657.82|661.57|658.77|662.43|659.63|659.13|656.33|0
1654752900000|2022-06-09 05:35:00|661.79|658.99|664.77|661.97|664.77|661.97|661.36|658.56|0
1654753200000|2022-06-09 05:40:00|664.56|661.76|666.05|663.25|667.55|664.75|663.92|661.12|0
1654753500000|2022-06-09 05:45:00|666.16|663.36|665.62|662.82|667.98|665.18|665.41|662.61|0
1654753800000|2022-06-09 05:50:00|665.41|662.61|667.76|664.96|667.76|664.96|664.98|662.18|0
1654754100000|2022-06-09 05:55:00|667.55|664.75|668.4|665.6|668.62|665.82|667.33|664.53|0
1654754400000|2022-06-09 06:00:00|669.26|666.46|667.76|664.96|670.33|667.53|666.48|663.68|0
1654754700000|2022-06-09 06:05:00|667.54|664.74|666.37|663.57|670.22|667.42|666.26|663.46|0
1654755000000|2022-06-09 06:10:00|666.26|663.46|666.8|664|669.26|666.46|665.83|663.03|0
1654755300000|2022-06-09 06:15:00|666.69|663.89|667.97|665.17|668.08|665.28|666.47|663.67|0
1654755600000|2022-06-09 06:20:00|668.4|665.6|667.97|665.17|668.61|665.81|667.54|664.74|0
1654755900000|2022-06-09 06:25:00|667.75|664.95|668.61|665.81|669.68|666.88|667.75|664.95|0
1654756200000|2022-06-09 06:30:00|668.18|665.38|667.44|664.64|668.82|666.02|667.11|664.31|0
1654756500000|2022-06-09 06:35:00|667.54|664.74|666.04|663.24|667.54|664.74|665.19|662.39|0
1654756800000|2022-06-09 06:40:00|665.83|663.03|666.36|663.56|667.75|664.95|665.19|662.39|0
1654757100000|2022-06-09 06:45:00|666.47|663.67|665.4|662.6|666.68|663.88|664.54|661.74|0
1654757400000|2022-06-09 06:50:00|665.51|662.71|663.47|660.67|665.61|662.81|663.47|660.67|0
1654757700000|2022-06-09 06:55:00|663.26|660.46|661.98|659.18|663.26|660.46|661.98|659.18|0
1654758000000|2022-06-09 07:00:00|661.77|658.97|660.91|658.11|666.25|663.45|660.49|657.69|0
1654758300000|2022-06-09 07:05:00|660.93|658.53|657.94|655.54|661.78|659.38|657.52|655.12|0
1654758600000|2022-06-09 07:10:00|658.16|655.76|661.35|658.95|661.35|658.95|657.31|654.91|0
1654758900000|2022-06-09 07:15:00|661.56|659.16|661.25|658.85|662.84|660.44|660.07|657.67|0
1654759200000|2022-06-09 07:20:00|661.46|659.06|658.79|656.39|661.99|659.59|657.52|655.12|0
1654759500000|2022-06-09 07:25:00|658.58|656.18|658.79|656.39|659.64|657.24|657.94|655.54|0
1654759800000|2022-06-09 07:30:00|658.58|656.18|666.68|664.28|667.97|665.57|658.58|656.18|0
1654760100000|2022-06-09 07:35:00|666.9|664.5|664.98|662.58|667.97|665.57|664.55|662.15|0
1654760400000|2022-06-09 07:40:00|664.55|662.15|663.91|661.51|666.04|663.64|663.38|660.98|0
1654760700000|2022-06-09 07:45:00|664.12|661.72|662.63|660.23|664.33|661.93|661.35|658.95|0
1654761000000|2022-06-09 07:50:00|662.42|660.02|659.65|657.25|662.42|660.02|658.58|656.18|0
1654761300000|2022-06-09 07:55:00|659.76|657.36|659.86|657.46|661.35|658.95|659.22|656.82|0
1654761600000|2022-06-09 08:00:00|660.71|658.31|661.56|659.16|663.05|660.65|660.07|657.67|0
1654761900000|2022-06-09 08:05:00|661.77|659.37|663.26|660.86|665.51|663.11|661.35|658.95|0
1654762200000|2022-06-09 08:10:00|663.48|661.08|663.47|661.07|664.75|662.35|662.62|660.22|0
1654762500000|2022-06-09 08:15:00|663.59|661.19|662.62|660.22|663.59|661.19|661.98|659.58|0
1654762800000|2022-06-09 08:20:00|662.73|660.33|661.13|658.73|664.11|661.71|660.92|658.52|0
1654763100000|2022-06-09 08:25:00|661.34|658.94|660.7|658.3|661.98|659.58|660.49|658.09|0
1654763400000|2022-06-09 08:30:00|660.92|658.52|657.13|654.73|660.92|658.52|657.13|654.73|0
1654763700000|2022-06-09 08:35:00|657.35|654.95|656.71|654.31|657.35|654.95|654.38|651.98|0
1654764000000|2022-06-09 08:40:00|656.61|654.21|656.5|654.1|657.13|654.73|655.44|653.04|0
1654764300000|2022-06-09 08:45:00|656.28|653.88|650.47|648.07|656.28|653.88|650.47|648.07|0
1654764600000|2022-06-09 08:50:00|650.36|647.96|649.59|647.19|650.36|647.96|647.48|645.08|0
1654764900000|2022-06-09 08:55:00|649.38|646.98|646.63|644.23|650.22|647.82|646.42|644.02|0
1654765200000|2022-06-09 09:00:00|646.84|644.44|646.84|644.44|647.9|645.5|646.21|643.81|0
1654765500000|2022-06-09 09:05:00|647.05|644.65|647.26|644.86|648.53|646.13|646.21|643.81|0
1654765800000|2022-06-09 09:10:00|647.47|645.07|648.95|646.55|648.95|646.55|647.05|644.65|0
1654766100000|2022-06-09 09:15:00|648.74|646.34|649.48|647.08|650.01|647.61|648.11|645.71|0
1654766400000|2022-06-09 09:20:00|649.79|647.39|649.37|646.97|650.33|647.93|649.16|646.76|0
1654766700000|2022-06-09 09:25:00|649.48|647.08|649.58|647.18|649.79|647.39|648.32|645.92|0
1654767000000|2022-06-09 09:30:00|649.16|646.76|647.89|645.49|649.79|647.39|647.47|645.07|0
1654767300000|2022-06-09 09:35:00|647.79|645.39|647.58|645.18|648.1|645.7|646.84|644.44|0
1654767600000|2022-06-09 09:40:00|647.47|645.07|649.79|647.39|650.21|647.81|647.37|644.97|0
1654767900000|2022-06-09 09:45:00|649.37|646.97|648.73|646.33|650|647.6|648.73|646.33|0
1654768200000|2022-06-09 09:50:00|648.94|646.54|649.15|646.75|649.79|647.39|647.68|645.28|0
1654768500000|2022-06-09 09:55:00|649.36|646.96|650.21|647.81|651.9|649.5|649.15|646.75|0
1654768800000|2022-06-09 10:00:00|650|647.6|650.63|648.23|650.63|648.23|649.15|646.75|0
1654769100000|2022-06-09 10:05:00|650.42|648.02|650.84|648.44|651.05|648.65|649.57|647.17|0
1654769400000|2022-06-09 10:10:00|650.63|648.23|650.21|647.81|652.74|650.34|650.21|647.81|0
1654769700000|2022-06-09 10:15:00|650.2|647.8|647.67|645.27|650.63|648.23|647.25|644.85|0
1654770000000|2022-06-09 10:20:00|647.88|645.48|643.45|641.05|647.88|645.48|642.61|640.21|0
1654770300000|2022-06-09 10:25:00|643.24|640.84|639.85|637.45|644.15|641.75|639.85|637.45|0
1654770600000|2022-06-09 10:30:00|639.22|636.82|640.06|637.66|640.27|637.87|638.17|635.77|0
1654770900000|2022-06-09 10:35:00|640.16|637.76|642.37|639.97|642.37|639.97|639.11|636.71|0
1654771200000|2022-06-09 10:40:00|642.16|639.76|642.16|639.76|643.21|640.81|641.1|638.7|0
1654771500000|2022-06-09 10:45:00|642.37|639.97|642.79|640.39|643.42|641.02|641.73|639.33|0
1654771800000|2022-06-09 10:50:00|642.58|640.18|639.84|637.44|642.79|640.39|639.32|636.92|0
1654772100000|2022-06-09 10:55:00|640.05|637.65|641.84|639.44|642.15|639.75|640.05|637.65|0
1654772400000|2022-06-09 11:00:00|642.15|639.75|642.99|640.59|643.63|641.23|642.05|639.65|0
1654772700000|2022-06-09 11:05:00|643.2|640.8|643.2|640.8|644.68|642.28|642.57|640.17|0
1654773000000|2022-06-09 11:10:00|642.99|640.59|641.52|639.12|643.2|640.8|641.52|639.12|0
1654773300000|2022-06-09 11:15:00|641.73|639.33|644.04|641.64|644.15|641.75|641.1|638.7|0
1654773600000|2022-06-09 11:20:00|644.15|641.75|639.2|636.8|644.89|642.49|636.06|633.66|0
1654773900000|2022-06-09 11:25:00|640.04|637.64|642.57|640.17|643.62|641.22|639.2|636.8|0
1654774200000|2022-06-09 11:30:00|642.47|640.07|645.3|642.9|645.3|642.9|641.3|638.9|0
1654774500000|2022-06-09 11:35:00|645.73|643.33|644.36|641.96|645.94|643.54|643.83|641.43|0
1654774800000|2022-06-09 11:40:00|644.46|642.06|642.88|640.48|645.41|643.01|642.67|640.27|0
1654775100000|2022-06-09 11:45:00|642.67|640.27|650.29|647.89|650.82|648.42|638.05|635.65|0
1654775400000|2022-06-09 11:50:00|650.5|648.1|651.87|649.47|651.87|649.47|647.23|644.83|0
1654775700000|2022-06-09 11:55:00|651.56|649.16|651.66|649.26|654.1|651.7|651.03|648.63|0
1654776000000|2022-06-09 12:00:00|651.87|649.47|652.29|649.89|654.2|651.8|651.66|649.26|0
1654776300000|2022-06-09 12:05:00|652.4|650|653.14|650.74|654.41|652.01|651.66|649.26|0
1654776600000|2022-06-09 12:10:00|653.35|650.95|658.86|656.46|658.86|656.46|653.14|650.74|0
1654776900000|2022-06-09 12:15:00|659.28|656.88|658.01|655.61|660.35|657.95|656.74|654.34|0
1654777200000|2022-06-09 12:20:00|658.65|656.25|661.62|659.22|663.32|660.92|658.65|656.25|0
1654777500000|2022-06-09 12:25:00|662.05|659.65|660.05|657.65|665.26|662.86|659.5|657.1|0
1654777800000|2022-06-09 12:30:00|660.15|657.75|662.17|659.77|663.98|661.58|657.39|654.99|0
1654778100000|2022-06-09 12:35:00|662.49|660.09|661.85|659.45|665.26|662.86|661.64|659.24|0
1654778400000|2022-06-09 12:40:00|662.06|659.66|671.67|669.27|672.1|669.7|661.32|658.92|0
1654778700000|2022-06-09 12:45:00|671.88|669.48|671.88|669.48|672.1|669.7|668.89|666.49|0
1654779000000|2022-06-09 12:50:00|671.67|669.27|675.06|672.66|675.7|673.3|671.24|668.84|0
1654779300000|2022-06-09 12:55:00|675.27|672.87|672.48|670.08|675.27|672.87|671.1|668.7|0
1654779600000|2022-06-09 13:00:00|673.13|670.73|670.67|668.27|673.98|671.58|670.67|668.27|0
1654779900000|2022-06-09 13:05:00|670.77|668.37|674.95|672.55|675.05|672.65|670.56|668.16|0
1654780200000|2022-06-09 13:10:00|674.84|672.44|677.84|675.44|677.84|675.44|669.49|667.09|0
1654780500000|2022-06-09 13:15:00|677.63|675.23|677.63|675.23|679.78|677.38|675.91|673.51|0
1654780800000|2022-06-09 13:20:00|676.98|674.58|676.34|673.94|676.98|674.58|674.62|672.22|0
1654781100000|2022-06-09 13:25:00|675.91|673.51|678.05|675.65|678.05|675.65|674.84|672.44|0
1654781400000|2022-06-09 13:30:00|677.41|675.01|668.49|666.09|682.86|680.46|666.68|664.28|0
1654781700000|2022-06-09 13:35:00|666.78|664.38|677.64|675.24|678.07|675.67|666.39|663.99|0
1654782000000|2022-06-09 13:40:00|678.71|676.31|680.65|678.25|685.61|683.21|675.27|672.87|0
1654782300000|2022-06-09 13:45:00|681.94|679.54|673.28|670.88|685.07|682.67|669.42|667.02|0
1654782600000|2022-06-09 13:50:00|673.5|671.1|660.23|657.83|673.71|671.31|657.47|655.07|0
1654782900000|2022-06-09 13:55:00|660.87|658.47|659.06|656.66|662.79|660.39|658.1|655.7|0
1654783200000|2022-06-09 14:00:00|658.96|656.56|664.59|662.19|665.23|662.83|658.64|656.24|0
1654783500000|2022-06-09 14:05:00|665.44|663.04|674.2|671.8|675.05|672.65|664.7|662.3|0
1654783800000|2022-06-09 14:10:00|674.41|672.01|674.31|671.91|680.34|677.94|673.77|671.37|0
1654784100000|2022-06-09 14:15:00|674.1|671.7|670.24|667.84|675.39|672.99|665.1|662.7|0
1654784400000|2022-06-09 14:20:00|669.59|667.19|669.82|667.42|672.17|669.77|667.03|664.63|0
1654784700000|2022-06-09 14:25:00|669.6|667.2|667.04|664.64|671.74|669.34|667.04|664.64|0
1654785000000|2022-06-09 14:30:00|665.34|662.94|668.53|666.13|670.88|668.48|661.51|659.11|0
1654785300000|2022-06-09 14:35:00|667.47|665.07|664.91|662.51|669.39|666.99|663.85|661.45|0
1654785600000|2022-06-09 14:40:00|665.02|662.62|672.38|669.98|674.73|672.33|664.27|661.87|0
1654785900000|2022-06-09 14:45:00|671.95|669.55|675.16|672.76|676.99|674.59|671.74|669.34|0
1654786200000|2022-06-09 14:50:00|675.8|673.4|683.09|680.69|683.52|681.12|675.59|673.19|0
1654786500000|2022-06-09 14:55:00|683.52|681.12|678.59|676.19|685.24|682.84|677.09|674.69|0
1654786800000|2022-06-09 15:00:00|679.44|677.04|685.89|683.49|686.75|684.35|677.94|675.54|0
1654787100000|2022-06-09 15:05:00|686.1|683.7|684.6|682.2|689.34|686.94|683.74|681.34|0
1654787400000|2022-06-09 15:10:00|684.81|682.41|682.02|679.62|685.46|683.06|680.73|678.33|0
1654787700000|2022-06-09 15:15:00|681.59|679.19|683.09|680.69|684.38|681.98|680.73|678.33|0
1654788000000|2022-06-09 15:20:00|682.87|680.47|679.12|676.72|683.3|680.9|677.72|675.32|0
1654788300000|2022-06-09 15:25:00|679.22|676.82|682.87|680.47|683.95|681.55|678.37|675.97|0
1654788600000|2022-06-09 15:30:00|683.52|681.12|683.3|680.9|686.1|683.7|680.29|677.89|0
1654788900000|2022-06-09 15:35:00|682.66|680.26|681.15|678.75|684.16|681.76|679.12|676.72|0
1654789200000|2022-06-09 15:40:00|680.4|678|674.08|671.68|680.4|678|670.45|668.05|0
1654789500000|2022-06-09 15:45:00|674.72|672.32|682.9|680.5|683.54|681.14|673.01|670.61|0
1654789800000|2022-06-09 15:50:00|682.68|680.28|681.39|678.99|686.34|683.94|681.18|678.78|0
1654790100000|2022-06-09 15:55:00|681.18|678.78|677.74|675.34|681.82|679.42|677.31|674.91|0
1654790400000|2022-06-09 16:00:00|677.96|675.56|679.89|677.49|680.32|677.92|675.38|672.98|0
1654790700000|2022-06-09 16:05:00|679.67|677.27|682.25|679.85|683.97|681.57|679.03|676.63|0
1654791000000|2022-06-09 16:10:00|682.68|680.28|685.43|683.03|687.85|685.45|682.03|679.63|0
1654791300000|2022-06-09 16:15:00|685.65|683.25|684.57|682.17|687.37|684.97|684.36|681.96|0
1654791600000|2022-06-09 16:20:00|684.36|681.96|682.64|680.24|684.79|682.39|680.71|678.31|0
1654791900000|2022-06-09 16:25:00|682.85|680.45|678.35|675.95|683.5|681.1|676.85|674.45|0
1654792200000|2022-06-09 16:30:00|677.92|675.52|677.49|675.09|680.49|678.09|675.78|673.38|0
1654792500000|2022-06-09 16:35:00|677.71|675.31|676.85|674.45|678.35|675.95|675.04|672.64|0
1654792800000|2022-06-09 16:40:00|676.42|674.02|672.55|670.15|677.71|675.31|671.27|668.87|0
1654793100000|2022-06-09 16:45:00|672.77|670.37|674.91|672.51|675.76|673.36|672.12|669.72|0
1654793400000|2022-06-09 16:50:00|674.69|672.29|676.62|674.22|676.62|674.22|671.69|669.29|0
1654793700000|2022-06-09 16:55:00|677.26|674.86|669.98|667.58|678.76|676.36|668.49|666.09|0
1654794000000|2022-06-09 17:00:00|669.34|666.94|668.07|665.67|671.26|668.86|666.36|663.96|0
1654794300000|2022-06-09 17:05:00|668.29|665.89|668.07|665.67|668.29|665.89|663.36|660.96|0
1654794600000|2022-06-09 17:10:00|667.64|665.24|666.78|664.38|668.5|666.1|664.64|662.24|0
1654794900000|2022-06-09 17:15:00|667.43|665.03|668.07|665.67|670|667.6|666.35|663.95|0
1654795200000|2022-06-09 17:20:00|668.28|665.88|673.87|671.47|674.3|671.9|667.64|665.24|0
1654795500000|2022-06-09 17:25:00|674.09|671.69|677.1|674.7|678.4|676|673.22|670.82|0
1654795800000|2022-06-09 17:30:00|678.18|675.78|680.77|678.37|682.72|680.32|678.18|675.78|0
1654796100000|2022-06-09 17:35:00|680.99|678.59|681.2|678.8|684.45|682.05|680.12|677.72|0
1654796400000|2022-06-09 17:40:00|681.42|679.02|686.78|684.38|687.65|685.25|681.42|679.02|0
1654796700000|2022-06-09 17:45:00|687.33|684.93|683.55|681.15|687.65|685.25|683.12|680.72|0
1654797000000|2022-06-09 17:50:00|683.33|680.93|682.9|680.5|683.55|681.15|681.4|679|0
1654797300000|2022-06-09 17:55:00|683.12|680.72|677.96|675.56|683.33|680.93|677.74|675.34|0
1654797600000|2022-06-09 18:00:00|678.39|675.99|683.98|681.58|685.05|682.65|677.96|675.56|0
1654797900000|2022-06-09 18:05:00|684.19|681.79|683.76|681.36|685.92|683.52|681.82|679.42|0
1654798200000|2022-06-09 18:10:00|683.54|681.14|683.11|680.71|687.64|685.24|682.68|680.28|0
1654798500000|2022-06-09 18:15:00|683.33|680.93|684.62|682.22|685.7|683.3|682.25|679.85|0
1654798800000|2022-06-09 18:20:00|684.4|682|689.8|687.4|690.44|688.04|682.68|680.28|0
1654799100000|2022-06-09 18:25:00|689.58|687.18|686.77|684.37|691.09|688.69|685.26|682.86|0
1654799400000|2022-06-09 18:30:00|686.99|684.59|692.39|689.99|693.04|690.64|686.99|684.59|0
1654799700000|2022-06-09 18:35:00|692.6|690.2|694.34|691.94|695.64|693.24|691.31|688.91|0
1654800000000|2022-06-09 18:40:00|694.55|692.15|696.08|693.68|697.75|695.35|693.69|691.29|0
1654800300000|2022-06-09 18:45:00|696.52|694.12|694.35|691.95|696.73|694.33|692.18|689.78|0
1654800600000|2022-06-09 18:50:00|694.78|692.38|695.65|693.25|697.17|694.77|692.83|690.43|0
1654800900000|2022-06-09 18:55:00|696.08|693.68|702.16|699.76|702.38|699.98|694.24|691.84|0
1654801200000|2022-06-09 19:00:00|702.38|699.98|710.84|708.44|710.96|708.56|702.16|699.76|0
1654801500000|2022-06-09 19:05:00|711.28|708.88|713.68|711.28|715.21|712.81|710.19|707.79|0
1654801800000|2022-06-09 19:10:00|713.24|710.84|715.87|713.47|715.87|713.47|711.93|709.53|0
1654802100000|2022-06-09 19:15:00|716.09|713.69|712.59|710.19|716.3|713.9|710.84|708.44|0
1654802400000|2022-06-09 19:20:00|712.8|710.4|712.15|709.75|715.86|713.46|710.4|708|0
1654802700000|2022-06-09 19:25:00|711.93|709.53|721.34|718.94|721.34|718.94|711.93|709.53|0
1654803000000|2022-06-09 19:30:00|722|719.6|724.85|722.45|724.85|722.45|720.46|718.06|0
1654803300000|2022-06-09 19:35:00|725.07|722.67|723.53|721.13|725.29|722.89|721.34|718.94|0
1654803600000|2022-06-09 19:40:00|723.97|721.57|730.42|728.02|731.31|728.91|723.97|721.57|0
1654803900000|2022-06-09 19:45:00|731.08|728.68|736.16|733.76|739.48|737.08|730.2|727.8|0
1654804200000|2022-06-09 19:50:00|736.6|734.2|735.53|733.13|739.7|737.3|732.41|730.01|0
1654804500000|2022-06-09 19:55:00|735.97|733.57|747.51|745.11|747.73|745.33|734.87|732.47|0
1654804800000|2022-06-09 20:00:00|748.17|745.77|747.06|744.66|748.4|746|745.95|743.55|0
1654805100000|2022-06-09 20:05:00|747.28|744.88|747.73|745.33|747.95|745.55|744.39|741.99|0
1654805400000|2022-06-09 20:10:00|747.51|745.11|744.17|741.77|747.95|745.55|744.17|741.77|0
1654805700000|2022-06-09 20:15:00|745.04|742.24|745.48|742.68|747.48|744.68|744.59|741.79|0
1654806000000|2022-06-09 20:20:00|745.7|742.9|744.81|742.01|745.7|742.9|743.92|741.12|0
1654806300000|2022-06-09 20:25:00|744.59|741.79|744.37|741.57|745.92|743.12|744.37|741.57|0
1654806600000|2022-06-09 20:30:00|743.7|740.9|745.7|742.9|745.7|742.9|743.59|740.79|0
1654806900000|2022-06-09 20:35:00|745.82|743.02|746.14|743.34|746.37|743.57|745.03|742.23|0
1654807200000|2022-06-09 20:40:00|746.37|743.57|745.25|742.45|746.37|743.57|744.81|742.01|0
1654807500000|2022-06-09 20:45:00|745.03|742.23|743.15|740.35|745.03|742.23|743.03|740.23|0
1654807800000|2022-06-09 20:50:00|742.81|740.01|743.03|740.23|744.14|741.34|742.81|740.01|0
1654808100000|2022-06-09 20:55:00|743.25|740.45|741.59|738.79|743.47|740.67|740.59|737.79|0
1654808400000|2022-06-09 21:00:00|741.93|739.13|741.89|739.09|742.35|739.55|741.34|738.54|0
1654808700000|2022-06-09 21:05:00|741.93|739.13|741.96|739.16|742.22|739.42|741.48|738.68|0
1654809000000|2022-06-09 21:10:00|742.12|739.32|741.15|738.35|742.93|740.13|740.99|738.19|0
1654809300000|2022-06-09 21:15:00|741.38|738.58|741.47|738.67|742.09|739.29|740.44|737.64|0
1654809600000|2022-06-09 21:20:00|741.31|738.51|741.24|738.44|741.63|738.83|741.24|738.44|0
1654809900000|2022-06-09 21:25:00|741.31|738.51|741.47|738.67|741.53|738.73|741.08|738.28|0
1654810200000|2022-06-09 21:30:00|741.41|738.61|741.18|738.38|741.63|738.83|741.12|738.32|0
1654810500000|2022-06-09 21:35:00|741.12|738.32|741.11|738.31|741.31|738.51|740.96|738.16|0
1654810800000|2022-06-09 21:40:00|741.14|738.34|741.14|738.34|741.14|738.34|741.14|738.34|0
1654811100000|2022-06-09 21:45:00|741.18|738.38|741.08|738.28|741.18|738.38|741.08|738.28|0
1654811400000|2022-06-09 21:50:00|740.86|738.06|740.95|738.15|741.08|738.28|740.86|738.06|0
1654811700000|2022-06-09 21:55:00|740.88|738.08|739.75|736.95|741.37|738.57|739.34|736.54|0
1654812000000|2022-06-09 22:00:00|739.36|736.56|741.24|738.44|743.13|740.33|739.25|736.45|0
1654812300000|2022-06-09 22:05:00|741.36|738.56|743.02|740.22|743.02|740.22|741.24|738.44|0
1654812600000|2022-06-09 22:10:00|743.24|740.44|744.35|741.55|744.35|741.55|743.02|740.22|0
1654812900000|2022-06-09 22:15:00|744.57|741.77|744.24|741.44|745.24|742.44|743.24|740.44|0
1654813200000|2022-06-09 22:20:00|744.13|741.33|746.12|743.32|746.35|743.55|744.13|741.33|0
1654813500000|2022-06-09 22:25:00|745.9|743.1|745.68|742.88|746.24|743.44|745.23|742.43|0
1654813800000|2022-06-09 22:30:00|745.46|742.66|745.01|742.21|746.12|743.32|744.79|741.99|0
1654814100000|2022-06-09 22:35:00|744.79|741.99|744.57|741.77|744.79|741.99|744.34|741.54|0
1654814400000|2022-06-09 22:40:00|744.34|741.54|744.79|741.99|744.79|741.99|744.34|741.54|0
1654814700000|2022-06-09 22:45:00|744.68|741.88|742.79|739.99|744.79|741.99|742.79|739.99|0
1654815000000|2022-06-09 22:50:00|742.57|739.77|744.34|741.54|744.56|741.76|742.34|739.54|0
1654815300000|2022-06-09 22:55:00|744.12|741.32|744.56|741.76|744.79|741.99|744.12|741.32|0
1654815600000|2022-06-09 23:00:00|744.12|741.32|744.34|741.54|745.01|742.21|744.12|741.32|0
1654815900000|2022-06-09 23:05:00|744.56|741.76|744.56|741.76|744.78|741.98|744.34|741.54|0
1654816200000|2022-06-09 23:10:00|744.78|741.98|744.12|741.32|744.78|741.98|744.12|741.32|0
1654816500000|2022-06-09 23:15:00|744.34|741.54|742.78|739.98|744.56|741.76|742.78|739.98|0
1654816800000|2022-06-09 23:20:00|742.56|739.76|741.23|738.43|742.56|739.76|741.01|738.21|0
1654817100000|2022-06-09 23:25:00|741.45|738.65|742.56|739.76|743.23|740.43|741.23|738.43|0
1654817400000|2022-06-09 23:30:00|742.78|739.98|742.11|739.31|743|740.2|741.23|738.43|0
1654817700000|2022-06-09 23:35:00|742.56|739.76|741.89|739.09|743.45|740.65|741.45|738.65|0
1654818000000|2022-06-09 23:40:00|741.67|738.87|742.11|739.31|742.56|739.76|740.56|737.76|0
1654818300000|2022-06-09 23:45:00|742.33|739.53|741.89|739.09|743.44|740.64|741.89|739.09|0
1654818600000|2022-06-09 23:50:00|742.33|739.53|742.78|739.98|743.22|740.42|739.67|736.87|0
1654818900000|2022-06-09 23:55:00|743|740.2|742.55|739.75|743.22|740.42|742.33|739.53|0
1654819200000|2022-06-10 00:00:00|742.11|739.31|740.33|737.53|744.11|741.31|740.11|737.31|0
1654819500000|2022-06-10 00:05:00|740.56|737.76|743.88|741.08|744.11|741.31|740.11|737.31|0
1654819800000|2022-06-10 00:10:00|744.11|741.31|746.99|744.19|748.22|745.42|744.11|741.31|0
1654820100000|2022-06-10 00:15:00|746.55|743.75|747.66|744.86|748.55|745.75|746.33|743.53|0
1654820400000|2022-06-10 00:20:00|747.88|745.08|748.33|745.53|748.33|745.53|745.66|742.86|0
1654820700000|2022-06-10 00:25:00|748.55|745.75|746.99|744.19|749.44|746.64|746.55|743.75|0
1654821000000|2022-06-10 00:30:00|747.66|744.86|745.66|742.86|748.55|745.75|745.43|742.63|0
1654821300000|2022-06-10 00:35:00|745.88|743.08|745.55|742.75|746.99|744.19|745.21|742.41|0
1654821600000|2022-06-10 00:40:00|745.43|742.63|745.33|742.53|746.1|743.3|744.77|741.97|0
1654821900000|2022-06-10 00:45:00|745.43|742.63|745.88|743.08|746.32|743.52|744.32|741.52|0
1654822200000|2022-06-10 00:50:00|745.99|743.19|747.21|744.41|747.66|744.86|745.65|742.85|0
1654822500000|2022-06-10 00:55:00|747.33|744.53|747.21|744.41|748.54|745.74|746.76|743.96|0
1654822800000|2022-06-10 01:00:00|746.76|743.96|745.65|742.85|748.1|745.3|744.98|742.18|0
1654823100000|2022-06-10 01:05:00|746.1|743.3|746.1|743.3|747.21|744.41|745.65|742.85|0
1654823400000|2022-06-10 01:10:00|745.87|743.07|745.65|742.85|747.55|744.75|745.1|742.3|0
1654823700000|2022-06-10 01:15:00|746.09|743.29|745.87|743.07|747.21|744.41|744.98|742.18|0
1654824000000|2022-06-10 01:20:00|745.65|742.85|748.54|745.74|748.99|746.19|745.2|742.4|0
1654824300000|2022-06-10 01:25:00|748.43|745.63|746.87|744.07|748.54|745.74|746.31|743.51|0
1654824600000|2022-06-10 01:30:00|746.76|743.96|746.09|743.29|747.43|744.63|745.2|742.4|0
1654824900000|2022-06-10 01:35:00|745.87|743.07|745.87|743.07|746.54|743.74|744.98|742.18|0
1654825200000|2022-06-10 01:40:00|745.65|742.85|746.76|743.96|747.2|744.4|745.64|742.84|0
1654825500000|2022-06-10 01:45:00|746.53|743.73|747.32|744.52|748.43|745.63|746.31|743.51|0
1654825800000|2022-06-10 01:50:00|747.09|744.29|747.2|744.4|748.09|745.29|746.09|743.29|0
1654826100000|2022-06-10 01:55:00|746.98|744.18|746.98|744.18|747.42|744.62|745.86|743.06|0
1654826400000|2022-06-10 02:00:00|746.87|744.07|746.31|743.51|747.42|744.62|745.64|742.84|0
1654826700000|2022-06-10 02:05:00|746.42|743.62|747.2|744.4|747.64|744.84|745.76|742.96|0
1654827000000|2022-06-10 02:10:00|746.97|744.17|746.64|743.84|747.2|744.4|746.31|743.51|0
1654827300000|2022-06-10 02:15:00|746.75|743.95|746.2|743.4|747.42|744.62|746.08|743.28|0
1654827600000|2022-06-10 02:20:00|746.31|743.51|744.75|741.95|746.31|743.51|744.75|741.95|0
1654827900000|2022-06-10 02:25:00|744.53|741.73|743.86|741.06|745.19|742.39|743.86|741.06|0
1654828200000|2022-06-10 02:30:00|743.31|740.51|742.3|739.5|744.3|741.5|742.3|739.5|0
1654828500000|2022-06-10 02:35:00|742.08|739.28|743.19|740.39|743.63|740.83|741.98|739.18|0
1654828800000|2022-06-10 02:40:00|743.31|740.51|744.3|741.5|744.75|741.95|743.19|740.39|0
1654829100000|2022-06-10 02:45:00|744.19|741.39|743.53|740.73|744.64|741.84|743.41|740.61|0
1654829400000|2022-06-10 02:50:00|743.63|740.83|742.97|740.17|743.86|741.06|742.97|740.17|0
1654829700000|2022-06-10 02:55:00|743.08|740.28|743.63|740.83|743.75|740.95|742.97|740.17|0
1654830000000|2022-06-10 03:00:00|743.41|740.61|739.41|736.61|743.41|740.61|739.19|736.39|0
1654830300000|2022-06-10 03:05:00|739.53|736.73|739.19|736.39|740.52|737.72|739.19|736.39|0
1654830600000|2022-06-10 03:10:00|739.09|736.29|737.64|734.84|739.41|736.61|737.42|734.62|0
1654830900000|2022-06-10 03:15:00|737.42|734.62|738.08|735.28|738.53|735.73|737.42|734.62|0
1654831200000|2022-06-10 03:20:00|737.86|735.06|737.86|735.06|737.86|735.06|736.97|734.17|0
1654831500000|2022-06-10 03:25:00|737.64|734.84|736.42|733.62|737.86|735.06|736.42|733.62|0
1654831800000|2022-06-10 03:30:00|736.53|733.73|738.08|735.28|738.08|735.28|735.98|733.18|0
1654832100000|2022-06-10 03:35:00|737.86|735.06|738.08|735.28|738.74|735.94|737.86|735.06|0
1654832400000|2022-06-10 03:40:00|738.3|735.5|738.74|735.94|739.3|736.5|738.3|735.5|0
1654832700000|2022-06-10 03:45:00|738.52|735.72|738.74|735.94|739.19|736.39|738.08|735.28|0
1654833000000|2022-06-10 03:50:00|738.64|735.84|739.85|737.05|740.07|737.27|738.52|735.72|0
1654833300000|2022-06-10 03:55:00|739.74|736.94|740.19|737.39|740.51|737.71|739.63|736.83|0
1654833600000|2022-06-10 04:00:00|740.07|737.27|740.51|737.71|740.51|737.71|739.85|737.05|0
1654833900000|2022-06-10 04:05:00|740.29|737.49|741.18|738.38|741.4|738.6|740.29|737.49|0
1654834200000|2022-06-10 04:10:00|741.29|738.49|741.18|738.38|741.96|739.16|740.95|738.15|0
1654834500000|2022-06-10 04:15:00|741.4|738.6|742.06|739.26|742.28|739.48|741.4|738.6|0
1654834800000|2022-06-10 04:20:00|741.84|739.04|741.62|738.82|741.84|739.04|741.62|738.82|0
1654835100000|2022-06-10 04:25:00|741.73|738.93|743.84|741.04|744.06|741.26|741.73|738.93|0
1654835400000|2022-06-10 04:30:00|744.06|741.26|744.95|742.15|745.39|742.59|744.06|741.26|0
1654835700000|2022-06-10 04:35:00|745.17|742.37|746.95|744.15|746.95|744.15|745.17|742.37|0
1654836000000|2022-06-10 04:40:00|747.17|744.37|746.5|743.7|747.39|744.59|745.61|742.81|0
1654836300000|2022-06-10 04:45:00|746.28|743.48|746.06|743.26|746.72|743.92|746.06|743.26|0
1654836600000|2022-06-10 04:50:00|746.28|743.48|746.06|743.26|746.5|743.7|745.83|743.03|0
1654836900000|2022-06-10 04:55:00|746.28|743.48|746.05|743.25|746.5|743.7|745.83|743.03|0
1654837200000|2022-06-10 05:00:00|745.83|743.03|743.61|740.81|746.28|743.48|743.61|740.81|0
1654837500000|2022-06-10 05:05:00|743.39|740.59|744.72|741.92|744.72|741.92|742.94|740.14|0
1654837800000|2022-06-10 05:10:00|744.5|741.7|743.61|740.81|744.94|742.14|743.61|740.81|0
1654838100000|2022-06-10 05:15:00|743.72|740.92|740.84|738.04|743.72|740.92|740.28|737.48|0
1654838400000|2022-06-10 05:20:00|740.39|737.59|741.28|738.48|741.72|738.92|740.17|737.37|0
1654838700000|2022-06-10 05:25:00|741.06|738.26|740.95|738.15|742.16|739.36|740.84|738.04|0
1654839000000|2022-06-10 05:30:00|740.84|738.04|739.51|736.71|741.28|738.48|738.62|735.82|0
1654839300000|2022-06-10 05:35:00|739.73|736.93|739.51|736.71|740.17|737.37|738.84|736.04|0
1654839600000|2022-06-10 05:40:00|739.28|736.48|739.73|736.93|739.95|737.15|738.62|735.82|0
1654839900000|2022-06-10 05:45:00|739.95|737.15|742.16|739.36|742.38|739.58|739.95|737.15|0
1654840200000|2022-06-10 05:50:00|742.05|739.25|743.05|740.25|744.15|741.35|742.05|739.25|0
1654840500000|2022-06-10 05:55:00|742.82|740.02|743.04|740.24|743.27|740.47|741.94|739.14|0
1654840800000|2022-06-10 06:00:00|742.6|739.8|739.72|736.92|742.6|739.8|738.07|735.27|0
1654841100000|2022-06-10 06:05:00|739.84|737.04|739.06|736.26|741.71|738.91|738.84|736.04|0
1654841400000|2022-06-10 06:10:00|738.84|736.04|737.29|734.49|740.06|737.26|737.07|734.27|0
1654841700000|2022-06-10 06:15:00|737.51|734.71|739.06|736.26|739.28|736.48|737.18|734.38|0
1654842000000|2022-06-10 06:20:00|738.61|735.81|739.39|736.59|740.83|738.03|738.61|735.81|0
1654842300000|2022-06-10 06:25:00|739.5|736.7|738.17|735.37|740.82|738.02|737.73|734.93|0
1654842600000|2022-06-10 06:30:00|738.39|735.59|739.83|737.03|740.16|737.36|738.39|735.59|0
1654842900000|2022-06-10 06:35:00|739.94|737.14|741.49|738.69|741.71|738.91|739.72|736.92|0
1654843200000|2022-06-10 06:40:00|741.27|738.47|740.38|737.58|741.49|738.69|738.83|736.03|0
1654843500000|2022-06-10 06:45:00|740.16|737.36|741.71|738.91|742.81|740.01|739.49|736.69|0
1654843800000|2022-06-10 06:50:00|742.15|739.35|739.71|736.91|742.59|739.79|739.05|736.25|0
1654844100000|2022-06-10 06:55:00|739.93|737.13|739.27|736.47|741.48|738.68|738.61|735.81|0
1654844400000|2022-06-10 07:00:00|739.05|736.25|741.48|738.68|741.82|739.02|736.84|734.04|0
1654844700000|2022-06-10 07:05:00|741.5|739.1|747.27|744.87|747.27|744.87|740.17|737.77|0
1654845000000|2022-06-10 07:10:00|747.71|745.31|748.16|745.76|750.6|748.2|746.83|744.43|0
1654845300000|2022-06-10 07:15:00|748.82|746.42|748.16|745.76|749.83|747.43|745.27|742.87|0
1654845600000|2022-06-10 07:20:00|748.82|746.42|754.16|751.76|754.16|751.76|748.6|746.2|0
1654845900000|2022-06-10 07:25:00|753.94|751.54|754.54|752.14|755.81|753.41|753.05|750.65|0
1654846200000|2022-06-10 07:30:00|754.32|751.92|752.09|749.69|754.76|752.36|750.08|747.68|0
1654846500000|2022-06-10 07:35:00|751.42|749.02|746.3|743.9|751.42|749.02|746.3|743.9|0
1654846800000|2022-06-10 07:40:00|746.52|744.12|748.75|746.35|749.31|746.91|746.3|743.9|0
1654847100000|2022-06-10 07:45:00|749.64|747.24|752.53|750.13|752.53|750.13|744.52|742.12|0
1654847400000|2022-06-10 07:50:00|752.2|749.8|752.75|750.35|752.98|750.58|748.97|746.57|0
1654847700000|2022-06-10 07:55:00|752.42|750.02|752.63|750.23|753.42|751.02|747.06|744.66|0
1654848000000|2022-06-10 08:00:00|753.08|750.68|746.39|743.99|753.97|751.57|745.5|743.1|0
1654848300000|2022-06-10 08:05:00|746.17|743.77|743.5|741.1|747.95|745.55|742.61|740.21|0
1654848600000|2022-06-10 08:10:00|743.94|741.54|741.84|739.44|744.39|741.99|740.07|737.67|0
1654848900000|2022-06-10 08:15:00|741.62|739.22|741.18|738.78|742.73|740.33|739.85|737.45|0
1654849200000|2022-06-10 08:20:00|741.07|738.67|743.17|740.77|743.4|741|741.07|738.67|0
1654849500000|2022-06-10 08:25:00|743.4|741|742.95|740.55|744.73|742.33|740.51|738.11|0
1654849800000|2022-06-10 08:30:00|743.07|740.67|744.28|741.88|744.51|742.11|741.4|739|0
1654850100000|2022-06-10 08:35:00|744.5|742.1|744.5|742.1|747.84|745.44|744.5|742.1|0
1654850400000|2022-06-10 08:40:00|744.73|742.33|744.06|741.66|746.5|744.1|744.06|741.66|0
1654850700000|2022-06-10 08:45:00|744.28|741.88|742.72|740.32|744.72|742.32|741.61|739.21|0
1654851000000|2022-06-10 08:50:00|742.5|740.1|748.5|746.1|749.4|747|741.84|739.44|0
1654851300000|2022-06-10 08:55:00|748.73|746.33|749.74|747.34|750.63|748.23|747.17|744.77|0
1654851600000|2022-06-10 09:00:00|749.97|747.57|747.96|745.56|750.41|748.01|745.74|743.34|0
1654851900000|2022-06-10 09:05:00|747.74|745.34|747.74|745.34|747.96|745.56|745.74|743.34|0
1654852200000|2022-06-10 09:10:00|747.52|745.12|746.4|744|748.74|746.34|744.85|742.45|0
1654852500000|2022-06-10 09:15:00|746.18|743.78|747.63|745.23|747.74|745.34|744.41|742.01|0
1654852800000|2022-06-10 09:20:00|747.96|745.56|748.63|746.23|748.85|746.45|746.4|744|0
1654853100000|2022-06-10 09:25:00|748.4|746|745.96|743.56|749.74|747.34|745.51|743.11|0
1654853400000|2022-06-10 09:30:00|745.29|742.89|745.29|742.89|746.18|743.78|745.07|742.67|0
1654853700000|2022-06-10 09:35:00|745.51|743.11|746.96|744.56|748.52|746.12|745.07|742.67|0
1654854000000|2022-06-10 09:40:00|746.62|744.22|743.07|740.67|747.96|745.56|743.07|740.67|0
1654854300000|2022-06-10 09:45:00|743.29|740.89|748.4|746|748.62|746.22|742.85|740.45|0
1654854600000|2022-06-10 09:50:00|747.95|745.55|750.4|748|750.4|748|747.73|745.33|0
1654854900000|2022-06-10 09:55:00|750.62|748.22|749.4|747|751.07|748.67|749.18|746.78|0
1654855200000|2022-06-10 10:00:00|749.51|747.11|749.73|747.33|751.18|748.78|746.84|744.44|0
1654855500000|2022-06-10 10:05:00|750.18|747.78|751.29|748.89|752.4|750|749.18|746.78|0
1654855800000|2022-06-10 10:10:00|750.62|748.22|750.62|748.22|753.07|750.67|749.95|747.55|0
1654856100000|2022-06-10 10:15:00|750.4|748|751.51|749.11|751.51|749.11|748.84|746.44|0
1654856400000|2022-06-10 10:20:00|751.73|749.33|754.85|752.45|754.85|752.45|748.51|746.11|0
1654856700000|2022-06-10 10:25:00|754.41|752.01|755.74|753.34|756.19|753.79|753.96|751.56|0
1654857000000|2022-06-10 10:30:00|755.97|753.57|755.3|752.9|756.64|754.24|753.74|751.34|0
1654857300000|2022-06-10 10:35:00|755.52|753.12|753.51|751.11|755.52|753.12|752.84|750.44|0
1654857600000|2022-06-10 10:40:00|753.29|750.89|755.07|752.67|755.29|752.89|753.29|750.89|0
1654857900000|2022-06-10 10:45:00|755.29|752.89|755.29|752.89|755.41|753.01|753.06|750.66|0
1654858200000|2022-06-10 10:50:00|755.07|752.67|753.06|750.66|756.19|753.79|753.06|750.66|0
1654858500000|2022-06-10 10:55:00|753.29|750.89|752.39|749.99|756.85|754.45|752.39|749.99|0
1654858800000|2022-06-10 11:00:00|752.17|749.77|754.84|752.44|755.07|752.67|751.72|749.32|0
1654859100000|2022-06-10 11:05:00|754.74|752.34|750.61|748.21|754.84|752.44|750.16|747.76|0
1654859400000|2022-06-10 11:10:00|750.83|748.43|749.94|747.54|753.18|750.78|749.27|746.87|0
1654859700000|2022-06-10 11:15:00|750.39|747.99|753.5|751.1|753.5|751.1|750.39|747.99|0
1654860000000|2022-06-10 11:20:00|753.73|751.33|752.61|750.21|754.17|751.77|751.28|748.88|0
1654860300000|2022-06-10 11:25:00|752.39|749.99|751.5|749.1|753.5|751.1|751.05|748.65|0
1654860600000|2022-06-10 11:30:00|751.94|749.54|746.82|744.42|751.94|749.54|745.71|743.31|0
1654860900000|2022-06-10 11:35:00|747.05|744.65|749.15|746.75|749.59|747.19|743.27|740.87|0
1654861200000|2022-06-10 11:40:00|748.93|746.53|748.26|745.86|750.04|747.64|747.6|745.2|0
1654861500000|2022-06-10 11:45:00|748.04|745.64|749.15|746.75|750.04|747.64|747.05|744.65|0
1654861800000|2022-06-10 11:50:00|749.37|746.97|750.04|747.64|750.48|748.08|748.48|746.08|0
1654862100000|2022-06-10 11:55:00|750.26|747.86|751.59|749.19|751.59|749.19|748.26|745.86|0
1654862400000|2022-06-10 12:00:00|751.15|748.75|750.03|747.63|751.37|748.97|746.71|744.31|0
1654862700000|2022-06-10 12:05:00|749.81|747.41|746.93|744.53|749.93|747.53|746.48|744.08|0
1654863000000|2022-06-10 12:10:00|746.7|744.3|745.82|743.42|747.81|745.41|745.59|743.19|0
1654863300000|2022-06-10 12:15:00|746.04|743.64|746.7|744.3|747.37|744.97|745.37|742.97|0
1654863600000|2022-06-10 12:20:00|746.15|743.75|746.7|744.3|748.03|745.63|746.04|743.64|0
1654863900000|2022-06-10 12:25:00|746.37|743.97|747.26|744.86|747.93|745.53|742.49|740.09|0
1654864200000|2022-06-10 12:30:00|756.71|754.31|795.73|793.33|799.01|796.61|756.71|754.31|0
1654864500000|2022-06-10 12:35:00|797.43|795.03|784.32|781.92|800.37|797.97|782.41|780.01|0
1654864800000|2022-06-10 12:40:00|783.87|781.47|788.61|786.21|788.61|786.21|774.88|772.48|0
1654865100000|2022-06-10 12:45:00|788.16|785.76|794.71|792.31|794.71|792.31|783.42|781.02|0
1654865400000|2022-06-10 12:50:00|794.83|792.43|795.84|793.44|800.82|798.42|794.26|791.86|0
1654865700000|2022-06-10 12:55:00|797.2|794.8|811.31|808.91|811.31|808.91|796.52|794.12|0
1654866000000|2022-06-10 13:00:00|810.85|808.45|797.02|794.62|810.96|808.56|794.99|792.59|0
1654866300000|2022-06-10 13:05:00|797.47|795.07|805.62|803.22|806.52|804.12|795.89|793.49|0
1654866600000|2022-06-10 13:10:00|805.39|802.99|804.94|802.54|807.1|804.7|801.54|799.14|0
1654866900000|2022-06-10 13:15:00|806.07|803.67|810.5|808.1|810.5|808.1|803.35|800.95|0
1654867200000|2022-06-10 13:20:00|810.15|807.75|816.52|814.12|818.46|816.06|805.84|803.44|0
1654867500000|2022-06-10 13:25:00|817.2|814.8|809.92|807.52|818|815.6|809.92|807.52|0
1654867800000|2022-06-10 13:30:00|809.7|807.3|823.36|820.96|825.18|822.78|802.44|800.04|0
1654868100000|2022-06-10 13:35:00|822.9|820.5|819.82|817.42|827.11|824.71|815.96|813.56|0
1654868400000|2022-06-10 13:40:00|820.28|817.88|811.65|809.25|821.19|818.79|811.65|809.25|0
1654868700000|2022-06-10 13:45:00|811.2|808.8|816.19|813.79|818.46|816.06|808.71|806.31|0
1654869000000|2022-06-10 13:50:00|817.67|815.27|825.51|823.11|826.19|823.79|814.6|812.2|0
1654869300000|2022-06-10 13:55:00|825.4|823|824.49|822.09|828.93|826.53|821.41|819.01|0
1654869600000|2022-06-10 14:00:00|827.68|825.28|841.96|839.56|844.02|841.62|827.68|825.28|0
1654869900000|2022-06-10 14:05:00|841.73|839.33|845.85|843.45|846.54|844.14|838.31|835.91|0
1654870200000|2022-06-10 14:10:00|846.31|843.91|845.38|842.98|850.42|848.02|843.79|841.39|0
1654870500000|2022-06-10 14:15:00|846.07|843.67|847.93|845.53|849.66|847.26|844.03|841.63|0
1654870800000|2022-06-10 14:20:00|848.39|845.99|851.37|848.97|853.9|851.5|847.01|844.61|0
1654871100000|2022-06-10 14:25:00|852.06|849.66|852.88|850.48|853.9|851.5|846.32|843.92|0
1654871400000|2022-06-10 14:30:00|853.57|851.17|844.74|842.34|854.03|851.63|844.74|842.34|0
1654871700000|2022-06-10 14:35:00|845.54|843.14|839.14|836.74|846.23|843.83|838.91|836.51|0
1654872000000|2022-06-10 14:40:00|839.94|837.54|835.71|833.31|844.39|841.99|835.71|833.31|0
1654872300000|2022-06-10 14:45:00|837.31|834.91|839.59|837.19|842.23|839.83|835.94|833.54|0
1654872600000|2022-06-10 14:50:00|840.05|837.65|837.21|834.81|840.05|837.65|834.46|832.06|0
1654872900000|2022-06-10 14:55:00|836.52|834.12|848.2|845.8|848.2|845.8|836.06|833.66|0
1654873200000|2022-06-10 15:00:00|848.66|846.26|848.56|846.16|850.49|848.09|845.44|843.04|0
1654873500000|2022-06-10 15:05:00|848.79|846.39|849.48|847.08|852.91|850.51|848.33|845.93|0
1654873800000|2022-06-10 15:10:00|849.37|846.97|849.7|847.3|851.77|849.37|845.82|843.42|0
1654874100000|2022-06-10 15:15:00|849.47|847.07|845.76|843.36|852.22|849.82|844.63|842.23|0
1654874400000|2022-06-10 15:20:00|844.85|842.45|850.55|848.15|850.78|848.38|842.56|840.16|0
1654874700000|2022-06-10 15:25:00|851.01|848.61|852.38|849.98|855.13|852.73|849.87|847.47|0
1654875000000|2022-06-10 15:30:00|853.99|851.59|853.76|851.36|856.96|854.56|851.93|849.53|0
1654875300000|2022-06-10 15:35:00|853.3|850.9|856.94|854.54|857.4|855|853.3|850.9|0
1654875600000|2022-06-10 15:40:00|858.08|855.68|850.67|848.27|858.54|856.14|850.55|848.15|0
1654875900000|2022-06-10 15:45:00|851.24|848.84|856.5|854.1|856.5|854.1|848.27|845.87|0
1654876200000|2022-06-10 15:50:00|856.96|854.56|854.9|852.5|857.88|855.48|852.38|849.98|0
1654876500000|2022-06-10 15:55:00|854.67|852.27|847.58|845.18|856.27|853.87|845.98|843.58|0
1654876800000|2022-06-10 16:00:00|847.81|845.41|846.44|844.04|848.95|846.55|843.93|841.53|0
1654877100000|2022-06-10 16:05:00|846.89|844.49|841.64|839.24|846.89|844.49|840.05|837.65|0
1654877400000|2022-06-10 16:10:00|841.87|839.47|849.63|847.23|850.09|847.69|841.87|839.47|0
1654877700000|2022-06-10 16:15:00|850.55|848.15|851.92|849.52|853.98|851.58|849.18|846.78|0
1654878000000|2022-06-10 16:20:00|852.15|849.75|851.69|849.29|852.38|849.98|847.57|845.17|0
1654878300000|2022-06-10 16:25:00|851.92|849.52|848.61|846.21|853.98|851.58|848.61|846.21|0
1654878600000|2022-06-10 16:30:00|848.94|846.54|850.77|848.37|852.15|849.75|845.75|843.35|0
1654878900000|2022-06-10 16:35:00|851.46|849.06|848.03|845.63|851.92|849.52|847.34|844.94|0
1654879200000|2022-06-10 16:40:00|847.8|845.4|846.89|844.49|849.86|847.46|843.92|841.52|0
1654879500000|2022-06-10 16:45:00|846.43|844.03|849.86|847.46|851.23|848.83|845.52|843.12|0
1654879800000|2022-06-10 16:50:00|850.77|848.37|854.66|852.26|855.12|852.72|850.54|848.14|0
1654880100000|2022-06-10 16:55:00|854.89|852.49|851.91|849.51|856.49|854.09|851.23|848.83|0
1654880400000|2022-06-10 17:00:00|852.14|849.74|854.2|851.8|856.95|854.55|850.54|848.14|0
1654880700000|2022-06-10 17:05:00|855.12|852.72|853.28|850.88|857.64|855.24|852.83|850.43|0
1654881000000|2022-06-10 17:10:00|853.06|850.66|855.57|853.17|857.64|855.24|851.68|849.28|0
1654881300000|2022-06-10 17:15:00|856.26|853.86|848.94|846.54|856.95|854.55|848.71|846.31|0
1654881600000|2022-06-10 17:20:00|849.17|846.77|848.27|845.87|850.77|848.37|847.11|844.71|0
1654881900000|2022-06-10 17:25:00|848.04|845.64|842.55|840.15|848.73|846.33|842.55|840.15|0
1654882200000|2022-06-10 17:30:00|843.69|841.29|848.27|845.87|851.24|848.84|843.47|841.07|0
1654882500000|2022-06-10 17:35:00|848.04|845.64|840.27|837.87|848.04|845.64|840.27|837.87|0
1654882800000|2022-06-10 17:40:00|840.04|837.64|842.09|839.69|844.15|841.75|839.81|837.41|0
1654883100000|2022-06-10 17:45:00|841.86|839.46|834.8|832.4|843.69|841.29|834.34|831.94|0
1654883400000|2022-06-10 17:50:00|834.11|831.71|839.58|837.18|839.81|837.41|831.15|828.75|0
1654883700000|2022-06-10 17:55:00|840.49|838.09|842.09|839.69|844.6|842.2|840.04|837.64|0
1654884000000|2022-06-10 18:00:00|841.86|839.46|847.8|845.4|848.49|846.09|841.41|839.01|0
1654884300000|2022-06-10 18:05:00|848.26|845.86|843.92|841.52|848.49|846.09|842.32|839.92|0
1654884600000|2022-06-10 18:10:00|843.23|840.83|844.62|842.22|845.74|843.34|841.86|839.46|0
1654884900000|2022-06-10 18:15:00|844.85|842.45|837.53|835.13|846.45|844.05|836.16|833.76|0
1654885200000|2022-06-10 18:20:00|837.76|835.36|833.65|831.25|837.76|835.36|832.06|829.66|0
1654885500000|2022-06-10 18:25:00|832.97|830.57|839.81|837.41|842.1|839.7|832.97|830.57|0
1654885800000|2022-06-10 18:30:00|839.59|837.19|834.71|832.31|839.59|837.19|832.89|830.49|0
1654886100000|2022-06-10 18:35:00|834.94|832.54|838.6|836.2|839.05|836.65|834.94|832.54|0
1654886400000|2022-06-10 18:40:00|839.05|836.65|840.88|838.48|843.86|841.46|838.6|836.2|0
1654886700000|2022-06-10 18:45:00|841.11|838.71|832.2|829.8|841.34|838.94|832.2|829.8|0
1654887000000|2022-06-10 18:50:00|832.66|830.26|831.41|829.01|835.85|833.45|831.41|829.01|0
1654887300000|2022-06-10 18:55:00|831.06|828.66|826.96|824.56|832.78|830.38|824.91|822.51|0
1654887600000|2022-06-10 19:00:00|826.73|824.33|835.97|833.57|836.99|834.59|824|821.6|0
1654887900000|2022-06-10 19:05:00|836.31|833.91|836.76|834.36|840.65|838.25|835.17|832.77|0
1654888200000|2022-06-10 19:10:00|836.99|834.59|831.06|828.66|837.68|835.28|829.92|827.52|0
1654888500000|2022-06-10 19:15:00|831.75|829.35|825.82|823.42|831.98|829.58|825.13|822.73|0
1654888800000|2022-06-10 19:20:00|825.36|822.96|827.18|824.78|836.09|833.69|825.36|822.96|0
1654889100000|2022-06-10 19:25:00|826.27|823.87|824.12|821.72|826.27|823.87|817.06|814.66|0
1654889400000|2022-06-10 19:30:00|824.35|821.95|829.83|827.43|831.2|828.8|824.12|821.72|0
1654889700000|2022-06-10 19:35:00|830.05|827.65|826.63|824.23|832.34|829.94|821.84|819.44|0
1654890000000|2022-06-10 19:40:00|827.08|824.68|836.23|833.83|838.29|835.89|824.57|822.17|0
1654890300000|2022-06-10 19:45:00|836.12|833.72|846.33|843.93|846.79|844.39|835.32|832.92|0
1654890600000|2022-06-10 19:50:00|847.25|844.85|845.59|843.19|848.8|846.4|839.67|837.27|0
1654890900000|2022-06-10 19:55:00|845.36|842.96|858|855.6|858|855.6|843.07|840.67|0
1654891200000|2022-06-10 20:00:00|857.89|855.49|849.51|847.11|859.61|857.21|849.51|847.11|0
1654891500000|2022-06-10 20:05:00|849.28|846.88|850.42|848.02|851.69|849.29|849.04|846.64|0
1654891800000|2022-06-10 20:10:00|850.19|847.79|848.3|845.9|851.23|848.83|847.96|845.56|0
1655103900000|2022-06-13 07:05:00|922.98|920.58|915.55|913.15|923.21|920.81|914.73|912.33|0
1655104200000|2022-06-13 07:10:00|916.01|913.61|923.21|920.81|925.3|922.9|916.01|913.61|0
1655104500000|2022-06-13 07:15:00|924.84|922.44|927.16|924.76|927.27|924.87|921.81|919.41|0
1655104800000|2022-06-13 07:20:00|926.11|923.71|920.19|917.79|927.04|924.64|919.83|917.43|0
1655105100000|2022-06-13 07:25:00|920.3|917.9|925.64|923.24|927.16|924.76|919.6|917.2|0
1655105400000|2022-06-13 07:30:00|925.3|922.9|933.56|931.16|934.03|931.63|925.3|922.9|0
1655105700000|2022-06-13 07:35:00|933.09|930.69|933.45|931.05|934.26|931.86|926|923.6|0
1655106000000|2022-06-13 07:40:00|932.75|930.35|935.66|933.26|935.89|933.49|931|928.6|0
1655106300000|2022-06-13 07:45:00|935.19|932.79|929.95|927.55|936.01|933.61|928.9|926.5|0
1655106600000|2022-06-13 07:50:00|930.06|927.66|930.3|927.9|930.99|928.59|926.23|923.83|0
1655106900000|2022-06-13 07:55:00|931.23|928.83|933.56|931.16|934.38|931.98|929.13|926.73|0
1655107200000|2022-06-13 08:00:00|934.49|932.09|940.91|938.51|941.03|938.63|934.02|931.62|0
1655107500000|2022-06-13 08:05:00|940.79|938.39|939.16|936.76|941.73|939.33|937.99|935.59|0
1655107800000|2022-06-13 08:10:00|939.05|936.65|945.47|943.07|945.58|943.18|937.76|935.36|0
1655108100000|2022-06-13 08:15:00|945.58|943.18|952.83|950.43|954|951.6|943.94|941.54|0
1655108400000|2022-06-13 08:20:00|952.48|950.08|953.06|950.66|953.19|950.79|949.79|947.39|0
1655108700000|2022-06-13 08:25:00|953.3|950.9|951.66|949.26|953.42|951.02|949.08|946.68|0
1655109000000|2022-06-13 08:30:00|952.13|949.73|943.71|941.31|953.06|950.66|943.71|941.31|0
1655109300000|2022-06-13 08:35:00|943.94|941.54|945.7|943.3|949.08|946.68|943.47|941.07|0
1655109600000|2022-06-13 08:40:00|945.93|943.53|943.94|941.54|948.15|945.75|940.91|938.51|0
1655109900000|2022-06-13 08:45:00|945.11|942.71|948.15|945.75|949.32|946.92|944.17|941.77|0
1655110200000|2022-06-13 08:50:00|948.03|945.63|948.43|946.03|951.7|949.3|946.04|943.64|0
1655110500000|2022-06-13 08:55:00|948.09|945.69|951.82|949.42|951.94|949.54|947.27|944.87|0
1655110800000|2022-06-13 09:00:00|952.17|949.77|946.1|943.7|953.1|950.7|946.1|943.7|0
1655111100000|2022-06-13 09:05:00|946.22|943.82|945.17|942.77|949.83|947.43|944.93|942.53|0
1655111400000|2022-06-13 09:10:00|945.63|943.23|947.5|945.1|948.43|946.03|945.17|942.77|0
1655111700000|2022-06-13 09:15:00|947.73|945.33|945.63|943.23|950.42|948.02|944.7|942.3|0
1655112000000|2022-06-13 09:20:00|945.4|943|947.38|944.98|947.96|945.56|939.8|937.4|0
1655112300000|2022-06-13 09:25:00|947.26|944.86|947.5|945.1|948.32|945.92|945.4|943|0
1655112600000|2022-06-13 09:30:00|947.26|944.86|948.66|946.26|949.6|947.2|945.86|943.46|0
1655112900000|2022-06-13 09:35:00|947.03|944.63|949.13|946.73|951.93|949.53|946.33|943.93|0
1655113200000|2022-06-13 09:40:00|948.66|946.26|949.83|947.43|953.33|950.93|946.79|944.39|0
1655113500000|2022-06-13 09:45:00|949.36|946.96|946.56|944.16|950.76|948.36|945.75|943.35|0
1655113800000|2022-06-13 09:50:00|946.79|944.39|949.13|946.73|949.59|947.19|946.45|944.05|0
1655114100000|2022-06-13 09:55:00|949.59|947.19|945.63|943.23|951.46|949.06|943.76|941.36|0
1655114400000|2022-06-13 10:00:00|944.93|942.53|945.62|943.22|947.72|945.32|942.83|940.43|0
1655114700000|2022-06-13 10:05:00|945.86|943.46|940.73|938.33|946.56|944.16|940.73|938.33|0
1655115000000|2022-06-13 10:10:00|940.5|938.1|938.29|935.89|941.43|939.03|937.59|935.19|0
1655115300000|2022-06-13 10:15:00|938.63|936.23|942.71|940.31|943.99|941.59|938.63|936.23|0
1655115600000|2022-06-13 10:20:00|942.82|940.42|943.99|941.59|945.28|942.88|940.96|938.56|0
1655115900000|2022-06-13 10:25:00|944.92|942.52|943.18|940.78|944.92|942.52|940.96|938.56|0
1655116200000|2022-06-13 10:30:00|943.06|940.66|937.93|935.53|944.22|941.82|937.59|935.19|0
1655116500000|2022-06-13 10:35:00|937.82|935.42|940.96|938.56|942.24|939.84|936.77|934.37|0
1655116800000|2022-06-13 10:40:00|941.08|938.68|937.23|934.83|941.55|939.15|936.77|934.37|0
1655117100000|2022-06-13 10:45:00|937.47|935.07|940.72|938.32|942.01|939.61|937|934.6|0
1655117400000|2022-06-13 10:50:00|940.96|938.56|937.46|935.06|942.12|939.72|937|934.6|0
1655117700000|2022-06-13 10:55:00|937.35|934.95|940.38|937.98|941.31|938.91|936.77|934.37|0
1655118000000|2022-06-13 11:00:00|938.86|936.46|935.02|932.62|939.09|936.69|933.97|931.57|0
1655118300000|2022-06-13 11:05:00|934.9|932.5|939.79|937.39|940.49|938.09|933.74|931.34|0
1655118600000|2022-06-13 11:10:00|939.56|937.16|941.19|938.79|943.41|941.01|939.56|937.16|0
1655118900000|2022-06-13 11:15:00|941.42|939.02|941.65|939.25|942.35|939.95|937.81|935.41|0
1655119200000|2022-06-13 11:20:00|942.35|939.95|945.38|942.98|945.85|943.45|941.19|938.79|0
1655119500000|2022-06-13 11:25:00|944.91|942.51|941.88|939.48|946.31|943.91|939.55|937.15|0
1655119800000|2022-06-13 11:30:00|941.65|939.25|945.15|942.75|945.61|943.21|938.86|936.46|0
1655120100000|2022-06-13 11:35:00|945.03|942.63|942|939.6|945.85|943.45|940.25|937.85|0
1655120400000|2022-06-13 11:40:00|941.77|939.37|948.41|946.01|948.41|946.01|941.07|938.67|0
1655120700000|2022-06-13 11:45:00|948.18|945.78|949.81|947.41|949.81|947.41|946.67|944.27|0
1655121000000|2022-06-13 11:50:00|949.58|947.18|948.77|946.37|951.45|949.05|948.18|945.78|0
1655121300000|2022-06-13 11:55:00|948.53|946.13|950.51|948.11|951.21|948.81|948.18|945.78|0
1655121600000|2022-06-13 12:00:00|950.28|947.88|947.02|944.62|950.98|948.58|944.34|941.94|0
1655121900000|2022-06-13 12:05:00|947.13|944.73|945.96|943.56|949.82|947.42|944.33|941.93|0
1655122200000|2022-06-13 12:10:00|945.73|943.33|938.75|936.35|946.55|944.15|938.75|936.35|0
1655122500000|2022-06-13 12:15:00|939.1|936.7|937.61|935.21|941.34|938.94|935.96|933.56|0
1655122800000|2022-06-13 12:20:00|937.38|934.98|934.81|932.41|937.85|935.45|934.12|931.72|0
1655123100000|2022-06-13 12:25:00|935.05|932.65|936.68|934.28|937.84|935.44|934.35|931.95|0
1655123400000|2022-06-13 12:30:00|936.91|934.51|938.08|935.68|938.08|935.68|934.35|931.95|0
1655123700000|2022-06-13 12:35:00|938.31|935.91|938.08|935.68|941.93|939.53|937.61|935.21|0
1655124000000|2022-06-13 12:40:00|938.78|936.38|940.88|938.48|942.88|940.48|937.14|934.74|0
1655124300000|2022-06-13 12:45:00|941.12|938.72|942.99|940.59|944.39|941.99|939.95|937.55|0
1655124600000|2022-06-13 12:50:00|942.75|940.35|943.69|941.29|944.16|941.76|939.48|937.08|0
1655124900000|2022-06-13 12:55:00|943.46|941.06|946.03|943.63|946.5|944.1|941.58|939.18|0
1655125200000|2022-06-13 13:00:00|946.27|943.87|947.67|945.27|948.84|946.44|946.27|943.87|0
1655125500000|2022-06-13 13:05:00|947.44|945.04|946.97|944.57|948.97|946.57|945.33|942.93|0
1655125800000|2022-06-13 13:10:00|947.44|945.04|943.02|940.62|947.44|945.04|942.56|940.16|0
1655126100000|2022-06-13 13:15:00|942.79|940.39|946.53|944.13|946.53|944.13|941.85|939.45|0
1655126400000|2022-06-13 13:20:00|946.77|944.37|949.81|947.41|950.28|947.88|946.53|944.13|0
1655126700000|2022-06-13 13:25:00|949.58|947.18|952.39|949.99|952.62|950.22|948.17|945.77|0
1655127000000|2022-06-13 13:30:00|953.33|950.93|939.51|937.11|953.33|950.93|935.67|933.27|0
1655127300000|2022-06-13 13:35:00|939.98|937.58|948.4|946|948.4|946|935.54|933.14|0
1655127600000|2022-06-13 13:40:00|949.34|946.94|947.23|944.83|958.96|956.56|946.06|943.66|0
1655127900000|2022-06-13 13:45:00|948.76|946.36|952.62|950.22|953.45|951.05|939.05|936.65|0
1655128200000|2022-06-13 13:50:00|952.86|950.46|953.09|950.69|954.26|951.86|946.76|944.36|0
1655128500000|2022-06-13 13:55:00|953.21|950.81|954.03|951.63|954.49|952.09|947.7|945.3|0
1655128800000|2022-06-13 14:00:00|953.68|951.28|955.87|953.47|958.95|956.55|945.36|942.96|0
1655129100000|2022-06-13 14:05:00|956.34|953.94|955.63|953.23|957.51|955.11|947.56|945.16|0
1655129400000|2022-06-13 14:10:00|955.87|953.47|966.35|963.95|966.91|964.51|952.59|950.19|0
1655129700000|2022-06-13 14:15:00|966.69|964.29|975.16|972.76|977.99|975.59|966.69|964.29|0
1655130000000|2022-06-13 14:20:00|976.1|973.7|979.4|977|979.4|977|971.16|968.76|0
1655130300000|2022-06-13 14:25:00|979.64|977.24|978.85|976.45|981.44|979.04|976.81|974.41|0
1655130600000|2022-06-13 14:30:00|979.32|976.92|974.67|972.27|981.27|978.87|973.73|971.33|0
1655130900000|2022-06-13 14:35:00|975.14|972.74|974.67|972.27|975.61|973.21|970.21|967.81|0
1655131200000|2022-06-13 14:40:00|975.61|973.21|986.69|984.29|988.23|985.83|975.61|973.21|0
1655131500000|2022-06-13 14:45:00|986.93|984.53|991.21|988.81|992.12|989.72|985.87|983.47|0
1655131800000|2022-06-13 14:50:00|991.45|989.05|987.73|985.33|994.47|992.07|986.55|984.15|0
1655132100000|2022-06-13 14:55:00|987.5|985.1|988.68|986.28|989.62|987.22|984.2|981.8|0
1655132400000|2022-06-13 15:00:00|987.73|985.33|995.28|992.88|996.94|994.54|987.5|985.1|0
1655132700000|2022-06-13 15:05:00|995.52|993.12|995.84|993.44|997.41|995.01|994.1|991.7|0
1655133000000|2022-06-13 15:10:00|996.31|993.91|989.23|986.83|998.91|996.51|988.99|986.59|0
1655133300000|2022-06-13 15:15:00|989.94|987.54|976.8|974.4|989.94|987.54|976.33|973.93|0
1655133600000|2022-06-13 15:20:00|977.27|974.87|967.66|965.26|978.45|976.05|967.66|965.26|0
1655133900000|2022-06-13 15:25:00|966.95|964.55|975.14|972.74|976.08|973.68|966.01|963.61|0
1655134200000|2022-06-13 15:30:00|975.37|972.97|973.72|971.32|981.39|978.99|971.13|968.73|0
1655134500000|2022-06-13 15:35:00|975.14|972.74|963.6|961.2|975.14|972.74|963.6|961.2|0
1655134800000|2022-06-13 15:40:00|963.37|960.97|960.55|958.15|967.25|964.85|957.5|955.1|0
1655135100000|2022-06-13 15:45:00|960.32|957.92|963.58|961.18|968.29|965.89|959.61|957.21|0
1655135400000|2022-06-13 15:50:00|963.47|961.07|972.77|970.37|973.24|970.84|960.52|958.12|0
1655135700000|2022-06-13 15:55:00|972.53|970.13|965.7|963.3|972.77|970.37|965.23|962.83|0
1655136000000|2022-06-13 16:00:00|966.88|964.48|968.08|965.68|969.94|967.54|959.58|957.18|0
1655136300000|2022-06-13 16:05:00|966.91|964.51|964.09|961.69|971.14|968.74|957.76|955.36|0
1655136600000|2022-06-13 16:10:00|965.73|963.33|960.57|958.17|967.61|965.21|954.25|951.85|0
1655136900000|2022-06-13 16:15:00|960.1|957.7|961.4|959|965.5|963.1|956.12|953.72|0
1655137200000|2022-06-13 16:20:00|961.27|958.87|961.04|958.64|963.62|961.22|955.42|953.02|0
1655137500000|2022-06-13 16:25:00|961.16|958.76|959.63|957.23|962.21|959.81|955.65|953.25|0
1655137800000|2022-06-13 16:30:00|960.8|958.4|948.87|946.47|963.38|960.98|946.3|943.9|0
1655138100000|2022-06-13 16:35:00|949.57|947.17|940.65|938.25|949.57|947.17|937.84|935.44|0
1655138400000|2022-06-13 16:40:00|939.95|937.55|954.11|951.71|955.05|952.65|939.95|937.55|0
1655138700000|2022-06-13 16:45:00|954.82|952.42|956.69|954.29|957.16|954.76|952|949.6|0
1655139000000|2022-06-13 16:50:00|957.4|955|961.86|959.46|962.33|959.93|952.7|950.3|0
1655139300000|2022-06-13 16:55:00|962.33|959.93|967.16|964.76|967.98|965.58|959.75|957.35|0
1655139600000|2022-06-13 17:00:00|967.04|964.64|973.36|970.48|973.36|970.53|967.04|964.64|0
1655139900000|2022-06-13 17:05:00|974.06|971.18|970.77|967.89|975.95|973.07|970.77|967.89|0
1655140200000|2022-06-13 17:10:00|971.01|968.13|970.77|967.89|975.48|972.6|970.77|967.89|0
1655140500000|2022-06-13 17:15:00|971.24|968.36|971|968.12|973.36|970.48|969.59|966.71|0
1655140800000|2022-06-13 17:20:00|972.65|969.77|973.59|970.71|975.71|972.83|970.89|968.01|0
1655141100000|2022-06-13 17:25:00|972.89|970.01|974.77|971.89|978.77|975.89|971.71|968.83|0
1655141400000|2022-06-13 17:30:00|975.47|972.59|979.01|976.13|979.48|976.6|971.94|969.06|0
1655141700000|2022-06-13 17:35:00|979.24|976.36|971.24|968.36|979.95|977.07|971.24|968.36|0
1655142000000|2022-06-13 17:40:00|971.47|968.59|959.73|956.85|971.47|968.59|959.73|956.85|0
1655142300000|2022-06-13 17:45:00|959.5|956.62|952.47|949.59|961.14|958.26|952.47|949.59|0
1655142600000|2022-06-13 17:50:00|952.7|949.82|959.75|956.87|961.86|958.98|950.59|947.71|0
1655142900000|2022-06-13 17:55:00|957.63|954.75|956.22|953.34|959.04|956.16|954.11|951.23|0
1655143200000|2022-06-13 18:00:00|956.46|953.58|963.27|960.87|965.39|962.99|956.22|953.34|0
1655143500000|2022-06-13 18:05:00|963.5|961.1|971.57|969.17|971.57|969.17|963.39|960.99|0
1655143800000|2022-06-13 18:10:00|972.04|969.64|976.04|973.64|976.52|974.12|969.69|967.29|0
1655144100000|2022-06-13 18:15:00|977.46|974.58|971.58|968.7|977.46|974.58|970.4|967.52|0
1655144400000|2022-06-13 18:20:00|971.34|968.46|972.28|969.4|972.75|969.87|966.64|963.76|0
1655144700000|2022-06-13 18:25:00|972.52|969.64|972.28|969.4|973.22|970.34|968.75|965.87|0
1655145000000|2022-06-13 18:30:00|972.99|970.11|973.93|971.05|981.7|978.82|971.1|968.22|0
1655145300000|2022-06-13 18:35:00|974.16|971.28|966.2|963.32|974.63|971.75|962.41|959.53|0
1655145600000|2022-06-13 18:40:00|965.26|962.38|965.73|962.85|969.02|966.14|960.33|957.45|0
1655145900000|2022-06-13 18:45:00|964.79|961.91|966.9|964.02|969.96|967.08|961.73|958.85|0
1655146200000|2022-06-13 18:50:00|967.61|964.73|971.84|968.96|973.72|970.84|967.61|964.73|0
1655146500000|2022-06-13 18:55:00|973.02|970.14|979.14|976.26|981.03|978.15|973.02|970.14|0
1655146800000|2022-06-13 19:00:00|980.32|977.44|977.32|974.44|984.61|981.73|975.2|972.32|0
1655147100000|2022-06-13 19:05:00|978.02|975.14|983.91|981.03|984.85|981.97|974.97|972.09|0
1655147400000|2022-06-13 19:10:00|984.14|981.26|988.38|985.5|990.04|987.16|983.91|981.03|0
1655147700000|2022-06-13 19:15:00|989.09|986.21|984.85|981.97|993.81|990.93|970.03|967.15|0
1655148000000|2022-06-13 19:20:00|986.03|983.15|991.74|988.86|992.44|989.56|980.85|977.97|0
1655148300000|2022-06-13 19:25:00|992.44|989.56|997.63|994.75|997.63|994.75|989.15|986.27|0
1655148600000|2022-06-13 19:30:00|997.52|994.64|1000.93|998.05|1005.18|1002.3|995.98|993.1|0
1655148900000|2022-06-13 19:35:00|1000.46|997.58|1003.29|1000.41|1003.89|1001.01|991.26|988.38|0
1655149200000|2022-06-13 19:40:00|1002.94|1000.06|1007.72|1004.84|1009.37|1006.49|1002.11|999.23|0
1655149500000|2022-06-13 19:45:00|1007.96|1005.08|1005.73|1002.85|1008.9|1006.02|999.61|996.73|0
1655149800000|2022-06-13 19:50:00|1005.96|1003.08|1001.65|998.77|1015.27|1012.39|1000.82|997.94|0
1655150100000|2022-06-13 19:55:00|1000.58|997.7|996.46|993.58|1003.33|1000.45|994.7|991.82|0
1655150400000|2022-06-13 20:00:00|997.87|994.99|996.93|994.05|1005.66|1002.78|996.93|994.05|0
1655150700000|2022-06-13 20:05:00|997.16|994.28|992.81|990.41|997.76|994.88|992.68|990.28|0
1655151000000|2022-06-13 20:10:00|992.68|990.28|994.8|992.4|995.04|992.64|988.45|986.05|0
1655151300000|2022-06-13 20:15:00|994.3|991.5|995.47|992.67|997.25|994.45|992.06|989.26|0
1655151600000|2022-06-13 20:20:00|995.71|992.91|999.48|996.68|999.71|996.91|995.24|992.44|0
1655151900000|2022-06-13 20:25:00|999.71|996.91|996.89|994.09|1000.19|997.39|996.18|993.38|0
1655152200000|2022-06-13 20:30:00|996.65|993.85|994.42|991.62|996.65|993.85|993.35|990.55|0
1655152500000|2022-06-13 20:35:00|994.65|991.85|991.7|988.9|995.94|993.14|991.23|988.43|0
1655152800000|2022-06-13 20:40:00|991.94|989.14|991.7|988.9|993|990.2|990.76|987.96|0
1655153100000|2022-06-13 20:45:00|991.47|988.67|993.11|990.31|993.35|990.55|990.41|987.61|0
1655153400000|2022-06-13 20:50:00|993.24|990.44|992.53|989.73|994.89|992.09|992.06|989.26|0
1655153700000|2022-06-13 20:55:00|992.3|989.5|993.24|990.44|995.59|992.79|991.94|989.14|0
1655154000000|2022-06-13 21:00:00|993.26|990.46|993.8|991|993.94|991.14|992.91|990.11|0
1655154300000|2022-06-13 21:05:00|993.88|991.08|993.4|990.6|993.88|991.08|993.11|990.31|0
1655154600000|2022-06-13 21:10:00|993.71|990.91|993.95|991.15|994.19|991.39|993.26|990.46|0
1655154900000|2022-06-13 21:15:00|993.81|991.01|993.37|990.57|993.81|991.01|993.16|990.36|0
1655155200000|2022-06-13 21:20:00|993.43|990.63|992.2|989.4|993.6|990.8|992.2|989.4|0
1655155500000|2022-06-13 21:25:00|992.09|989.29|992.3|989.5|992.47|989.67|991.72|988.92|0
1655155800000|2022-06-13 21:30:00|992.23|989.43|992.09|989.29|992.27|989.47|991.48|988.68|0
1655156100000|2022-06-13 21:35:00|991.92|989.12|991.61|988.81|991.96|989.16|991.34|988.54|0
1655156400000|2022-06-13 21:40:00|991.69|988.89|992.27|989.47|992.4|989.6|991.69|988.89|0
1655156700000|2022-06-13 21:45:00|992.09|989.29|992.67|989.87|992.78|989.98|992.06|989.26|0
1655157000000|2022-06-13 21:50:00|992.47|989.67|992.27|989.47|992.78|989.98|991.82|989.02|0
1655157300000|2022-06-13 21:55:00|992.37|989.57|991.92|989.12|992.67|989.87|991.51|988.71|0
1655157600000|2022-06-13 22:00:00|991.58|988.78|988.4|985.6|991.58|988.78|985.82|983.02|0
1655157900000|2022-06-13 22:05:00|988.17|985.37|984.64|981.84|988.17|985.37|984.64|981.84|0
1655158200000|2022-06-13 22:10:00|984.87|982.07|984.64|981.84|985.34|982.54|983.93|981.13|0
1655158500000|2022-06-13 22:15:00|984.4|981.6|982.76|979.96|984.4|981.6|982.52|979.72|0
1655158800000|2022-06-13 22:20:00|982.65|979.85|983.12|980.32|984.64|981.84|982.29|979.49|0
1655159100000|2022-06-13 22:25:00|982.99|980.19|982.76|979.96|983.93|981.13|982.76|979.96|0
1655159400000|2022-06-13 22:30:00|982.88|980.08|984.17|981.37|984.64|981.84|982.52|979.72|0
1655159700000|2022-06-13 22:35:00|984.64|981.84|984.4|981.6|985.11|982.31|984.4|981.6|0
1655160000000|2022-06-13 22:40:00|984.52|981.72|985.46|982.66|986.05|983.25|984.17|981.37|0
1655160300000|2022-06-13 22:45:00|985.58|982.78|985.81|983.01|986.64|983.84|985.58|982.78|0
1655160600000|2022-06-13 22:50:00|986.04|983.24|986.04|983.24|987.22|984.42|985.93|983.13|0
1655160900000|2022-06-13 22:55:00|985.93|983.13|986.98|984.18|986.98|984.18|984.99|982.19|0
1655161200000|2022-06-13 23:00:00|986.75|983.95|988.16|985.36|988.16|985.36|986.04|983.24|0
1655161500000|2022-06-13 23:05:00|987.92|985.12|988.16|985.36|988.39|985.59|986.87|984.07|0
1655161800000|2022-06-13 23:10:00|988.39|985.59|989.69|986.89|990.27|987.47|988.04|985.24|0
1655162100000|2022-06-13 23:15:00|989.8|987|991.34|988.54|992.63|989.83|989.8|987|0
1655162400000|2022-06-13 23:20:00|991.45|988.65|989.57|986.77|991.57|988.77|989.33|986.53|0
1655162700000|2022-06-13 23:25:00|989.45|986.65|989.33|986.53|990.98|988.18|988.98|986.18|0
1655163000000|2022-06-13 23:30:00|989.57|986.77|992.04|989.24|992.15|989.35|988.86|986.06|0
1655163300000|2022-06-13 23:35:00|991.81|989.01|993.92|991.12|993.92|991.12|991.21|988.41|0
1655163600000|2022-06-13 23:40:00|994.04|991.24|995.21|992.41|995.34|992.54|994.04|991.24|0
1655163900000|2022-06-13 23:45:00|995.1|992.3|992.86|990.06|995.45|992.65|992.62|989.82|0
1655164200000|2022-06-13 23:50:00|992.75|989.95|992.04|989.24|993.22|990.42|991.68|988.88|0
1655164500000|2022-06-13 23:55:00|992.15|989.35|988.39|985.59|992.15|989.35|988.39|985.59|0
1655164800000|2022-06-14 00:00:00|988.62|985.82|990.27|987.47|991.21|988.41|986.27|983.47|0
1655165100000|2022-06-14 00:05:00|990.03|987.23|984.16|981.36|991.57|988.77|984.16|981.36|0
1655165400000|2022-06-14 00:10:00|983.92|981.12|982.98|980.18|984.62|981.82|981.34|978.54|0
1655165700000|2022-06-14 00:15:00|983.22|980.42|988.83|986.03|990.15|987.35|981.34|978.54|0
1655166000000|2022-06-14 00:20:00|988.7|985.9|981.22|978.42|989.48|986.68|980.4|977.6|0
1655166300000|2022-06-14 00:25:00|981.34|978.54|979.93|977.13|982.04|979.24|978.52|975.72|0
1655166600000|2022-06-14 00:30:00|979.69|976.89|975.7|972.9|981.69|978.89|975.47|972.67|0
1655166900000|2022-06-14 00:35:00|975.24|972.44|972.66|969.86|975.94|973.14|971.49|968.69|0
1655167200000|2022-06-14 00:40:00|972.42|969.62|973.25|970.45|974.42|971.62|971.25|968.45|0
1655167500000|2022-06-14 00:45:00|973.36|970.56|976.29|973.49|976.41|973.61|973.01|970.21|0
1655167800000|2022-06-14 00:50:00|976.17|973.37|974.76|971.96|977.58|974.78|974.3|971.5|0
1655168100000|2022-06-14 00:55:00|974.06|971.26|974.3|971.5|976.87|974.07|973.12|970.32|0
1655168400000|2022-06-14 01:00:00|974.53|971.73|974.06|971.26|976.53|973.73|973.36|970.56|0
1655168700000|2022-06-14 01:05:00|973.95|971.15|977.58|974.78|977.81|975.01|973.12|970.32|0
1655169000000|2022-06-14 01:10:00|977.46|974.66|977.11|974.31|977.81|975.01|975.7|972.9|0
1655169300000|2022-06-14 01:15:00|977.23|974.43|978.28|975.48|978.28|975.48|975.23|972.43|0
1655169600000|2022-06-14 01:20:00|977.81|975.01|975.93|973.13|978.75|975.95|975.7|972.9|0
1655169900000|2022-06-14 01:25:00|976.17|973.37|980.86|978.06|980.86|978.06|975.46|972.66|0
1655170200000|2022-06-14 01:30:00|981.09|978.29|977.1|974.3|982.5|979.7|976.87|974.07|0
1655170500000|2022-06-14 01:35:00|977.23|974.43|977.57|974.77|978.4|975.6|975.46|972.66|0
1655170800000|2022-06-14 01:40:00|977.34|974.54|980.62|977.82|980.62|977.82|977.34|974.54|0
1655171100000|2022-06-14 01:45:00|981.09|978.29|983.2|980.4|984.61|981.81|981.09|978.29|0
1655171400000|2022-06-14 01:50:00|983.44|980.64|983.67|980.87|984.61|981.81|981.21|978.41|0
1655171700000|2022-06-14 01:55:00|984.14|981.34|984.38|981.58|986.14|983.34|983.44|980.64|0
1655172000000|2022-06-14 02:00:00|984.85|982.05|982.97|980.17|985.2|982.4|981.32|978.52|0
1655172300000|2022-06-14 02:05:00|982.73|979.93|978.74|975.94|983.67|980.87|978.27|975.47|0
1655172600000|2022-06-14 02:10:00|979.21|976.41|979.91|977.11|980.85|978.05|978.27|975.47|0
1655172900000|2022-06-14 02:15:00|980.15|977.35|981.32|978.52|981.79|978.99|978.27|975.47|0
1655173200000|2022-06-14 02:20:00|981.21|978.41|979.44|976.64|981.32|978.52|979.1|976.3|0
1655173500000|2022-06-14 02:25:00|979.68|976.88|980.15|977.35|981.56|978.76|978.97|976.17|0
1655173800000|2022-06-14 02:30:00|980.27|977.47|978.27|975.47|980.62|977.82|976.86|974.06|0
1655174100000|2022-06-14 02:35:00|978.03|975.23|977.57|974.77|978.5|975.7|976.63|973.83|0
1655174400000|2022-06-14 02:40:00|977.33|974.53|978.27|975.47|978.74|975.94|976.39|973.59|0
1655174700000|2022-06-14 02:45:00|978.5|975.7|978.27|975.47|979.44|976.64|976.86|974.06|0
1655175000000|2022-06-14 02:50:00|978.16|975.36|977.56|974.76|978.27|975.47|976.63|973.83|0
1655175300000|2022-06-14 02:55:00|977.69|974.89|975.92|973.12|977.8|975|975.34|972.54|0
1655175600000|2022-06-14 03:00:00|976.16|973.36|973.34|970.54|976.16|973.36|973.11|970.31|0
1655175900000|2022-06-14 03:05:00|973.11|970.31|974.75|971.95|974.98|972.18|973.11|970.31|0
1655176200000|2022-06-14 03:10:00|974.51|971.71|971.94|969.14|974.51|971.71|971.47|968.67|0
1655176500000|2022-06-14 03:15:00|972.06|969.26|973.34|970.54|973.58|970.78|972.06|969.26|0
1655176800000|2022-06-14 03:20:00|973.46|970.66|972.64|969.84|973.57|970.77|972.4|969.6|0
1655177100000|2022-06-14 03:25:00|972.76|969.96|972.52|969.72|973.34|970.54|971.7|968.9|0
1655177400000|2022-06-14 03:30:00|972.4|969.6|968.89|966.09|972.87|970.07|967.96|965.16|0
1655177700000|2022-06-14 03:35:00|969.12|966.32|970.29|967.49|970.53|967.73|968.19|965.39|0
1655178000000|2022-06-14 03:40:00|970.53|967.73|970.42|967.62|971.46|968.66|970.29|967.49|0
1655178300000|2022-06-14 03:45:00|970.53|967.73|970.29|967.49|971.23|968.43|969.12|966.32|0
1655178600000|2022-06-14 03:50:00|970.53|967.73|968.89|966.09|971|968.2|968.78|965.98|0
1655178900000|2022-06-14 03:55:00|969.12|966.32|969.59|966.79|970.29|967.49|968.19|965.39|0
1655179200000|2022-06-14 04:00:00|969.36|966.56|958.15|955.35|969.36|966.56|956.74|953.94|0
1655179500000|2022-06-14 04:05:00|957.68|954.88|956.16|953.36|958.38|955.58|956.04|953.24|0
1655179800000|2022-06-14 04:10:00|956.04|953.24|955.34|952.54|957.21|954.41|954.41|951.61|0
1655180100000|2022-06-14 04:15:00|954.99|952.19|954.4|951.6|955.81|953.01|953.47|950.67|0
1655180400000|2022-06-14 04:20:00|954.64|951.84|955.7|952.9|956.63|953.83|954.06|951.26|0
1655180700000|2022-06-14 04:25:00|955.46|952.66|954.53|951.73|957.8|955|954.29|951.49|0
1655181000000|2022-06-14 04:30:00|954.65|951.85|956.29|953.49|958.27|955.47|954.65|951.85|0
1655181300000|2022-06-14 04:35:00|956.52|953.72|957.22|954.42|958.97|956.17|956.4|953.6|0
1655181600000|2022-06-14 04:40:00|957.57|954.77|957.33|954.53|958.04|955.24|956.87|954.07|0
1655181900000|2022-06-14 04:45:00|957.57|954.77|959.21|956.41|960.14|957.34|957.33|954.53|0
1655182200000|2022-06-14 04:50:00|959.44|956.64|957.33|954.53|960.61|957.81|956.63|953.83|0
1655182500000|2022-06-14 04:55:00|957.22|954.42|956.86|954.06|957.8|955|956.16|953.36|0
1655182800000|2022-06-14 05:00:00|956.63|953.83|954.76|951.96|957.8|955|954.06|951.26|0
1655183100000|2022-06-14 05:05:00|954.52|951.72|953.59|950.79|954.64|951.84|951.95|949.15|0
1655183400000|2022-06-14 05:10:00|953.12|950.32|954.29|951.49|955.46|952.66|951.84|949.04|0
1655183700000|2022-06-14 05:15:00|954.52|951.72|955.69|952.89|956.63|953.83|954.52|951.72|0
1655184000000|2022-06-14 05:20:00|955.81|953.01|959.67|956.87|959.79|956.99|955.22|952.42|0
1655184300000|2022-06-14 05:25:00|959.91|957.11|959.9|957.1|960.61|957.81|958.27|955.47|0
1655184600000|2022-06-14 05:30:00|959.67|956.87|960.84|958.04|961.78|958.98|957.33|954.53|0
1655184900000|2022-06-14 05:35:00|960.61|957.81|959.79|956.99|960.84|958.04|957.56|954.76|0
1655185200000|2022-06-14 05:40:00|959.9|957.1|955.22|952.42|959.9|957.1|954.05|951.25|0
1655185500000|2022-06-14 05:45:00|955.45|952.65|955.22|952.42|956.16|953.36|953.35|950.55|0
1655185800000|2022-06-14 05:50:00|955.45|952.65|951.94|949.14|955.92|953.12|951.71|948.91|0
1655186100000|2022-06-14 05:55:00|951.71|948.91|953.35|950.55|953.81|951.01|951.01|948.21|0
1655186400000|2022-06-14 06:00:00|953.81|951.01|949.61|946.81|954.98|952.18|947.97|945.17|0
1655186700000|2022-06-14 06:05:00|949.84|947.04|948.79|945.99|951.01|948.21|948.56|945.76|0
1655187000000|2022-06-14 06:10:00|948.9|946.1|948.2|945.4|950.54|947.74|947.74|944.94|0
1655187300000|2022-06-14 06:15:00|948.44|945.64|947.27|944.47|949.37|946.57|946.57|943.77|0
1655187600000|2022-06-14 06:20:00|947.03|944.23|950.19|947.39|950.54|947.74|946.8|944|0
1655187900000|2022-06-14 06:25:00|950.3|947.5|953.11|950.31|953.11|950.31|947.86|945.06|0
1655188200000|2022-06-14 06:30:00|952.87|950.07|946.08|943.28|952.87|950.07|945.84|943.04|0
1655188500000|2022-06-14 06:35:00|945.84|943.04|950.07|947.27|950.43|947.63|945.84|943.04|0
1655188800000|2022-06-14 06:40:00|950.31|947.51|948.66|945.86|950.54|947.74|947.72|944.92|0
1655189100000|2022-06-14 06:45:00|948.43|945.63|945.14|942.34|948.66|945.86|945.14|942.34|0
1655189400000|2022-06-14 06:50:00|945.61|942.81|947.02|944.22|947.49|944.69|945.61|942.81|0
1655189700000|2022-06-14 06:55:00|947.25|944.45|947.49|944.69|949.13|946.33|946.31|943.51|0
1655190000000|2022-06-14 07:00:00|948.9|946.1|949.96|947.16|950.78|947.98|947.37|944.57|0
1655190300000|2022-06-14 07:05:00|949.4|947|952.46|950.06|953.4|951|946.11|943.71|0
1655190600000|2022-06-14 07:10:00|952.93|950.53|956.93|954.53|957.4|955|951.04|948.64|0
1655190900000|2022-06-14 07:15:00|956.46|954.06|956.69|954.29|959.88|957.48|954.57|952.17|0
1655191200000|2022-06-14 07:20:00|956.22|953.82|961.08|958.68|962.66|960.26|956.22|953.82|0
1655191500000|2022-06-14 07:25:00|961.32|958.92|963.9|961.5|967.2|964.8|960.61|958.21|0
1655191800000|2022-06-14 07:30:00|964.14|961.74|959.67|957.27|968.14|965.74|958.96|956.56|0
1655192100000|2022-06-14 07:35:00|959.9|957.5|961.08|958.68|962.72|960.32|958.96|956.56|0
1655192400000|2022-06-14 07:40:00|960.84|958.44|955.68|953.28|961.08|958.68|955.21|952.81|0
1655192700000|2022-06-14 07:45:00|955.44|953.04|953.33|950.93|956.27|953.87|951.58|949.18|0
1655193000000|2022-06-14 07:50:00|953.56|951.16|953.56|951.16|954.27|951.87|949.58|947.18|0
1655193300000|2022-06-14 07:55:00|953.8|951.4|954.47|952.07|958.85|956.45|952.27|949.87|0
1655193600000|2022-06-14 08:00:00|955.41|953.01|958.35|955.95|962.47|960.07|952.83|950.43|0
1655193900000|2022-06-14 08:05:00|958.47|956.07|962.47|960.07|964.58|962.18|958.47|956.07|0
1655194200000|2022-06-14 08:10:00|963.06|960.66|960.58|958.18|963.41|961.01|957.76|955.36|0
1655194500000|2022-06-14 08:15:00|959.88|957.48|962.46|960.06|962.94|960.54|957.76|955.36|0
1655194800000|2022-06-14 08:20:00|962.7|960.3|959.64|957.24|962.7|960.3|958.94|956.54|0
1655195100000|2022-06-14 08:25:00|959.88|957.48|957.88|955.48|961.52|959.12|957.05|954.65|0
1655195400000|2022-06-14 08:30:00|958.23|955.83|957.29|954.89|963.29|960.89|956.94|954.54|0
1655195700000|2022-06-14 08:35:00|957.52|955.12|964.58|962.18|964.58|962.18|957.05|954.65|0
1655196000000|2022-06-14 08:40:00|964.35|961.95|966.3|963.9|967.94|965.54|963.64|961.24|0
1655196300000|2022-06-14 08:45:00|966.18|963.78|970.06|967.66|970.06|967.66|965.12|962.72|0
1655196600000|2022-06-14 08:50:00|970.18|967.78|972.88|970.48|972.88|970.48|968.88|966.48|0
1655196900000|2022-06-14 08:55:00|972.53|970.13|975.25|972.85|977.48|975.08|970.42|968.02|0
1655197200000|2022-06-14 09:00:00|975.49|973.09|974.31|971.91|977.37|974.97|972.79|970.39|0
1655197500000|2022-06-14 09:05:00|974.55|972.15|977.14|974.74|977.84|975.44|974.08|971.68|0
1655197800000|2022-06-14 09:10:00|976.9|974.5|980.08|977.68|980.43|978.03|976.08|973.68|0
1655198100000|2022-06-14 09:15:00|980.2|977.8|976.43|974.03|980.9|978.5|975.72|973.32|0
1655198400000|2022-06-14 09:20:00|976.08|973.68|972.78|970.38|977.61|975.21|971.96|969.56|0
1655198700000|2022-06-14 09:25:00|973.37|970.97|979.49|977.09|979.73|977.33|973.37|970.97|0
1655199000000|2022-06-14 09:30:00|979.38|976.98|980.43|978.03|980.43|978.03|976.43|974.03|0
1655199300000|2022-06-14 09:35:00|979.96|977.56|975.48|973.08|980.08|977.68|972.9|970.5|0
1655199600000|2022-06-14 09:40:00|975.95|973.55|973.37|970.97|975.95|973.55|973.13|970.73|0
1655199900000|2022-06-14 09:45:00|973.25|970.85|972.66|970.26|975.01|972.61|971.48|969.08|0
1655200200000|2022-06-14 09:50:00|973.02|970.62|975.25|972.85|975.72|973.32|972.31|969.91|0
1655200500000|2022-06-14 09:55:00|975.37|972.97|977.57|975.17|977.92|975.52|974.78|972.38|0
1655200800000|2022-06-14 10:00:00|977.68|975.28|985.7|983.3|986.41|984.01|977.21|974.81|0
1655201100000|2022-06-14 10:05:00|985.82|983.42|982.87|980.47|985.94|983.54|982.16|979.76|0
1655201400000|2022-06-14 10:10:00|983.1|980.7|987.12|984.72|987.48|985.08|982.87|980.47|0
1655201700000|2022-06-14 10:15:00|987.59|985.19|989.01|986.61|990.08|987.68|986.17|983.77|0
1655202000000|2022-06-14 10:20:00|989.24|986.84|987.35|984.95|990.43|988.03|985.11|982.71|0
1655202300000|2022-06-14 10:25:00|987.12|984.72|988.3|985.9|990.19|987.79|987.12|984.72|0
1655202600000|2022-06-14 10:30:00|988.42|986.02|980.63|978.23|990.43|988.03|980.51|978.11|0
1655202900000|2022-06-14 10:35:00|980.74|978.34|981.92|979.52|984.28|981.88|979.8|977.4|0
1655203200000|2022-06-14 10:40:00|982.04|979.64|979.8|977.4|984.28|981.88|979.45|977.05|0
1655203500000|2022-06-14 10:45:00|979.56|977.16|975.79|973.39|979.56|977.16|974.14|971.74|0
1655203800000|2022-06-14 10:50:00|975.68|973.28|975.91|973.51|977.44|975.04|974.38|971.98|0
1655204100000|2022-06-14 10:55:00|976.03|973.63|978.85|976.45|979.09|976.69|976.03|973.63|0
1655204400000|2022-06-14 11:00:00|979.09|976.69|980.5|978.1|983.81|981.41|978.38|975.98|0
1655204700000|2022-06-14 11:05:00|980.74|978.34|985.93|983.53|986.4|984|980.27|977.87|0
1655205000000|2022-06-14 11:10:00|986.05|983.65|980.89|978.49|986.64|984.24|980.03|977.63|0
1655205300000|2022-06-14 11:15:00|980.66|978.26|981.6|979.2|983.25|980.85|980.07|977.67|0
1655205600000|2022-06-14 11:20:00|980.18|977.78|979.71|977.31|981.13|978.73|978.3|975.9|0
1655205900000|2022-06-14 11:25:00|979.48|977.08|981.6|979.2|981.6|979.2|978.66|976.26|0
1655206200000|2022-06-14 11:30:00|982.54|980.14|983.72|981.32|984.19|981.79|979.36|976.96|0
1655206500000|2022-06-14 11:35:00|983.84|981.44|985.37|982.97|987.73|985.33|983.84|981.44|0
1655206800000|2022-06-14 11:40:00|985.26|982.86|987.97|985.57|988.44|986.04|984.9|982.5|0
1655207100000|2022-06-14 11:45:00|988.09|985.69|986.79|984.39|990.33|987.93|985.13|982.73|0
1655207400000|2022-06-14 11:50:00|986.55|984.15|988.91|986.51|988.91|986.51|984.9|982.5|0
1655207700000|2022-06-14 11:55:00|989.62|987.22|991.4|989|991.98|989.58|987.49|985.09|0
1655208000000|2022-06-14 12:00:00|990.8|988.4|982.77|980.37|991.27|988.87|979|976.6|0
1655208300000|2022-06-14 12:05:00|982.3|979.9|985.37|982.97|985.37|982.97|980.89|978.49|0
1655208600000|2022-06-14 12:10:00|985.13|982.73|986.07|983.67|987.26|984.86|985.13|982.73|0
1655208900000|2022-06-14 12:15:00|985.96|983.56|984.42|982.02|986.67|984.27|982.54|980.14|0
1655209200000|2022-06-14 12:20:00|984.19|981.79|981.83|979.43|984.66|982.26|980.65|978.25|0
1655209500000|2022-06-14 12:25:00|982.06|979.66|985.02|982.62|985.02|982.62|981.12|978.72|0
1655209800000|2022-06-14 12:30:00|984.78|982.38|973.58|971.18|984.78|982.38|973.35|970.95|0
1655210100000|2022-06-14 12:35:00|973.35|970.95|973.58|971.18|977.23|974.83|973.11|970.71|0
1655210400000|2022-06-14 12:40:00|973.34|970.94|968.41|966.01|973.34|970.94|963.24|960.84|0
1655210700000|2022-06-14 12:45:00|968.17|965.77|976.64|974.24|976.64|974.24|968.17|965.77|0
1655211000000|2022-06-14 12:50:00|976.4|974|977.82|975.42|978.29|975.89|974.52|972.12|0
1655211300000|2022-06-14 12:55:00|977.58|975.18|976.64|974.24|978.05|975.65|973.34|970.94|0
1655211600000|2022-06-14 13:00:00|977.58|975.18|972.87|970.47|978.05|975.65|972.4|970|0
1655211900000|2022-06-14 13:05:00|973.34|970.94|977.82|975.42|980.88|978.48|973.34|970.94|0
1655212200000|2022-06-14 13:10:00|978.05|975.65|978.29|975.89|979.59|977.19|975.7|973.3|0
1655212500000|2022-06-14 13:15:00|978.05|975.65|971.93|969.53|978.05|975.65|970.17|967.77|0
1655212800000|2022-06-14 13:20:00|971.58|969.18|967.7|965.3|972.4|970|966.99|964.59|0
1655213100000|2022-06-14 13:25:00|967.46|965.06|978.28|975.88|978.28|975.88|967.46|965.06|0
1655213400000|2022-06-14 13:30:00|978.52|976.12|981.11|978.71|988.19|985.79|976.63|974.23|0
1655213700000|2022-06-14 13:35:00|980.64|978.24|984.18|981.78|985.59|983.19|978.05|975.65|0
1655214000000|2022-06-14 13:40:00|985.59|983.19|1000.49|998.09|1000.49|998.09|985.59|983.19|0
1655214300000|2022-06-14 13:45:00|1000.12|997.72|989.7|987.3|1000.12|997.72|984.27|981.87|0
1655214600000|2022-06-14 13:50:00|989.46|987.06|980.4|978|997.51|995.11|980.02|977.62|0
1655214900000|2022-06-14 13:55:00|979.69|977.29|971.46|969.06|980.63|978.23|970.28|967.88|0
1655215200000|2022-06-14 14:00:00|972.17|969.77|977.83|975.43|978.31|975.91|967.92|965.52|0
1655215500000|2022-06-14 14:05:00|977.6|975.2|984.11|981.71|985.88|983.48|974.05|971.65|0
1655215800000|2022-06-14 14:10:00|983.99|981.59|990.38|987.98|992.64|990.24|982.56|980.16|0
1655216100000|2022-06-14 14:15:00|991.8|989.4|994.65|992.25|995.36|992.96|989.67|987.27|0
1655216400000|2022-06-14 14:20:00|996.08|993.68|995.43|993.03|1002.73|1000.33|992.58|990.18|0
1655216700000|2022-06-14 14:25:00|996.62|994.22|1003.96|1001.56|1003.96|1001.56|993.29|990.89|0
1655217000000|2022-06-14 14:30:00|1004.67|1002.27|1000.16|997.76|1007.05|1004.65|997.07|994.67|0
1655217300000|2022-06-14 14:35:00|999.92|997.52|1002.29|999.89|1005.38|1002.98|997.31|994.91|0
1655217600000|2022-06-14 14:40:00|1003.72|1001.32|1008.18|1005.78|1012.99|1010.59|1001.82|999.42|0
1655217900000|2022-06-14 14:45:00|1006.28|1003.88|990.97|988.57|1009.13|1006.73|990.97|988.57|0
1655218200000|2022-06-14 14:50:00|990.5|988.1|991.98|989.58|993.58|991.18|984.81|982.41|0
1655218500000|2022-06-14 14:55:00|992.69|990.29|992.21|989.81|994.82|992.42|988.18|985.78|0
1655218800000|2022-06-14 15:00:00|993.64|991.24|991.26|988.86|994.59|992.19|986.05|983.65|0
1655219100000|2022-06-14 15:05:00|990.79|988.39|1002.43|1000.03|1003.14|1000.74|990.79|988.39|0
1655219400000|2022-06-14 15:10:00|1002.66|1000.26|1005.52|1003.12|1007.42|1005.02|1002.19|999.79|0
1655219700000|2022-06-14 15:15:00|1005.76|1003.36|1005.45|1003.05|1010.28|1007.88|1003.55|1001.15|0
1655220000000|2022-06-14 15:20:00|1006.16|1003.76|1000.46|998.06|1012.59|1010.19|1000.46|998.06|0
1655220300000|2022-06-14 15:25:00|1000.93|998.53|1003.31|1000.91|1003.79|1001.39|996.19|993.79|0
1655220600000|2022-06-14 15:30:00|1003.55|1001.15|998.32|995.92|1009.49|1007.09|997.13|994.73|0
1655220900000|2022-06-14 15:35:00|998.08|995.68|1000.73|998.33|1001.92|999.52|992.63|990.23|0
1655221200000|2022-06-14 15:40:00|1000.97|998.57|994.32|991.92|1002.4|1000|993.13|990.73|0
1655221500000|2022-06-14 15:45:00|994.08|991.68|1000.49|998.09|1001.44|999.04|991.94|989.54|0
1655221800000|2022-06-14 15:50:00|1000.97|998.57|998.12|995.72|1004.54|1002.14|996.93|994.53|0
1655222100000|2022-06-14 15:55:00|997.88|995.48|994.55|992.15|998.59|996.19|991.47|989.07|0
1655222400000|2022-06-14 16:00:00|994.79|992.39|1005.72|1003.32|1007.87|1005.47|994.79|992.39|0
1655222700000|2022-06-14 16:05:00|1006.44|1004.04|1007.15|1004.75|1009.3|1006.9|1005.49|1003.09|0
1655223000000|2022-06-14 16:10:00|1007.39|1004.99|1010.63|1008.23|1011.1|1008.7|1004.3|1001.9|0
1655223300000|2022-06-14 16:15:00|1010.86|1008.46|1002.04|999.64|1013.01|1010.61|1000.85|998.45|0
1655223600000|2022-06-14 16:20:00|1001.81|999.41|1005.14|1002.74|1008.96|1006.56|998.95|996.55|0
1655223900000|2022-06-14 16:25:00|1004.9|1002.5|1008.24|1005.84|1009.19|1006.79|1004.9|1002.5|0
1655224200000|2022-06-14 16:30:00|1008|1005.6|1010.39|1007.99|1013.01|1010.61|1006.09|1003.69|0
1655224500000|2022-06-14 16:35:00|1010.62|1008.22|1013.96|1011.56|1016.11|1013.71|1009.67|1007.27|0
1655224800000|2022-06-14 16:40:00|1014.09|1011.69|1012.81|1010.41|1015.87|1013.47|1010.61|1008.21|0
1655225100000|2022-06-14 16:45:00|1013.76|1011.36|1010.66|1008.26|1014.95|1012.55|1010.43|1008.03|0
1655225400000|2022-06-14 16:50:00|1011.14|1008.74|1010.66|1008.26|1014.47|1012.07|1008.52|1006.12|0
1655225700000|2022-06-14 16:55:00|1009.24|1006.84|1004.24|1001.84|1009.71|1007.31|1004.01|1001.61|0
1655226000000|2022-06-14 17:00:00|1004.72|1002.32|1004.72|1002.32|1008.76|1006.36|1000.92|998.52|0
1655226300000|2022-06-14 17:05:00|1004.96|1002.56|996.89|994.49|1006.62|1004.22|995.7|993.3|0
1655226600000|2022-06-14 17:10:00|996.41|994.01|998.78|996.38|1000.21|997.81|994.99|992.59|0
1655226900000|2022-06-14 17:15:00|998.19|995.79|986.94|984.54|998.78|996.38|985.04|982.64|0
1655227200000|2022-06-14 17:20:00|986.46|984.06|987.41|985.01|987.41|985.01|981.5|979.1|0
1655227500000|2022-06-14 17:25:00|987.17|984.77|996.17|993.77|996.17|993.77|987.17|984.77|0
1655227800000|2022-06-14 17:30:00|997.6|995.2|1002.34|999.94|1003.05|1000.65|995.46|993.06|0
1655228100000|2022-06-14 17:35:00|1002.82|1000.42|1008.28|1005.88|1008.28|1005.88|1001.15|998.75|0
1655228400000|2022-06-14 17:40:00|1009.47|1007.07|1013.99|1011.59|1016.61|1014.21|1007.09|1004.69|0
1655228700000|2022-06-14 17:45:00|1013.64|1011.24|1013.99|1011.59|1017.08|1014.68|1009.71|1007.31|0
1655229000000|2022-06-14 17:50:00|1013.51|1011.11|1010.18|1007.78|1014.94|1012.54|1009.94|1007.54|0
1655229300000|2022-06-14 17:55:00|1010.9|1008.5|1012.56|1010.16|1012.92|1010.52|1007.57|1005.17|0
1655229600000|2022-06-14 18:00:00|1011.61|1009.21|1008.25|1005.85|1011.85|1009.45|1006.11|1003.71|0
1655229900000|2022-06-14 18:05:00|1008.49|1006.09|1002.06|999.66|1009.91|1007.51|1000.16|997.76|0
1655230200000|2022-06-14 18:10:00|1002.19|999.79|1010.63|1008.23|1012.53|1010.13|1002.19|999.79|0
1655230500000|2022-06-14 18:15:00|1010.15|1007.75|1008.01|1005.61|1011.34|1008.94|1007.53|1005.13|0
1655230800000|2022-06-14 18:20:00|1007.77|1005.37|1008.48|1006.08|1009.67|1007.27|1004.2|1001.8|0
1655231100000|2022-06-14 18:25:00|1008.85|1006.45|1008.24|1005.84|1011.58|1009.18|1006.1|1003.7|0
1655231400000|2022-06-14 18:30:00|1008.48|1006.08|1008.48|1006.08|1014.91|1012.51|1008.24|1005.84|0
1655231700000|2022-06-14 18:35:00|1008.24|1005.84|1007.29|1004.89|1010.86|1008.46|1005.39|1002.99|0
1655232000000|2022-06-14 18:40:00|1008.01|1005.61|1016.1|1013.7|1016.82|1014.42|1007.05|1004.65|0
1655232300000|2022-06-14 18:45:00|1016.23|1013.83|1020.16|1017.76|1020.87|1018.47|1013.01|1010.61|0
1655232600000|2022-06-14 18:50:00|1020.4|1018|1020.28|1017.88|1022.78|1020.38|1015.87|1013.47|0
1655232900000|2022-06-14 18:55:00|1020.64|1018.24|1021.11|1018.71|1022.07|1019.67|1018.25|1015.85|0
1655233200000|2022-06-14 19:00:00|1021.83|1019.43|1018.95|1016.55|1023.26|1020.86|1017.52|1015.12|0
1655233500000|2022-06-14 19:05:00|1019.67|1017.27|1026.6|1024.2|1026.83|1024.43|1018.95|1016.55|0
1655233800000|2022-06-14 19:10:00|1026.36|1023.96|1033.2|1030.8|1033.44|1031.04|1023.49|1021.09|0
1655234100000|2022-06-14 19:15:00|1033.44|1031.04|1034.88|1032.48|1036.55|1034.15|1032.24|1029.84|0
1655234400000|2022-06-14 19:20:00|1034.64|1032.24|1032.96|1030.56|1034.64|1032.24|1029.13|1026.73|0
1655234700000|2022-06-14 19:25:00|1032.72|1030.32|1019.34|1016.94|1033.2|1030.8|1018.14|1015.74|0
1655235000000|2022-06-14 19:30:00|1018.86|1016.46|1012.9|1010.5|1019.81|1017.41|1008.13|1005.73|0
1655235300000|2022-06-14 19:35:00|1012.78|1010.38|1001.71|999.31|1012.78|1010.38|998.62|996.22|0
1655235600000|2022-06-14 19:40:00|1001.95|999.55|1007.18|1004.78|1007.42|1005.02|994.82|992.42|0
1655235900000|2022-06-14 19:45:00|1005.75|1003.35|996.84|994.44|1007.89|1005.49|994.1|991.7|0
1655236200000|2022-06-14 19:50:00|997.19|994.79|1007.18|1004.78|1009.8|1007.4|997.19|994.79|0
1655236500000|2022-06-14 19:55:00|1006.7|1004.3|1006.46|1004.06|1010.04|1007.64|1004.32|1001.92|0
1655236800000|2022-06-14 20:00:00|1005.87|1003.47|1012.18|1009.78|1012.89|1010.49|1003.13|1000.73|0
1655237100000|2022-06-14 20:05:00|1012.42|1010.02|1010.03|1007.63|1012.66|1010.26|1008.97|1006.57|0
1655237400000|2022-06-14 20:10:00|1009.8|1007.4|1011.83|1009.43|1011.83|1009.43|1007.41|1005.01|0
1655237700000|2022-06-14 20:15:00|1012.14|1009.34|1012.14|1009.34|1013.09|1010.29|1010.95|1008.15|0
1655238000000|2022-06-14 20:20:00|1012.5|1009.7|1011.51|1008.71|1012.96|1010.16|1011.27|1008.47|0
1655238300000|2022-06-14 20:25:00|1010.8|1008|1012.7|1009.9|1012.7|1009.9|1010.8|1008|0
1655238600000|2022-06-14 20:30:00|1012.46|1009.66|1010.08|1007.28|1012.7|1009.9|1008.41|1005.61|0
1655238900000|2022-06-14 20:35:00|1010.2|1007.4|1008.65|1005.85|1010.2|1007.4|1008.54|1005.74|0
1655239200000|2022-06-14 20:40:00|1008.77|1005.97|1006.98|1004.18|1009.01|1006.21|1006.98|1004.18|0
1655239500000|2022-06-14 20:45:00|1006.87|1004.07|1005.55|1002.75|1008.41|1005.61|1005.31|1002.51|0
1655239800000|2022-06-14 20:50:00|1005.44|1002.64|1005.68|1002.88|1006.15|1003.35|1005.08|1002.28|0
1655240100000|2022-06-14 20:55:00|1005.55|1002.75|1004.72|1001.92|1008.53|1005.73|1004.72|1001.92|0
1655240400000|2022-06-14 21:00:00|1004.88|1002.08|1004.53|1001.73|1005.71|1002.91|1004.53|1001.73|0
1655240700000|2022-06-14 21:05:00|1004.49|1001.69|1005.67|1002.87|1006.5|1003.7|1004.36|1001.56|0
1655241000000|2022-06-14 21:10:00|1005.61|1002.81|1005.16|1002.36|1005.61|1002.81|1005.16|1002.36|0
1655241300000|2022-06-14 21:15:00|1005.26|1002.46|1005.91|1003.11|1005.91|1003.11|1005.12|1002.32|0
1655241600000|2022-06-14 21:20:00|1006.02|1003.22|1005.61|1002.81|1006.02|1003.22|1005.61|1002.81|0
1655241900000|2022-06-14 21:25:00|1005.75|1002.95|1005.85|1003.05|1005.98|1003.18|1005.75|1002.95|0
1655242200000|2022-06-14 21:30:00|1005.82|1003.02|1005.87|1003.07|1005.87|1003.07|1005.78|1002.98|0
1655242500000|2022-06-14 21:35:00|1005.98|1003.18|1005.6|1002.8|1005.98|1003.18|1005.6|1002.8|0
1655242800000|2022-06-14 21:40:00|1005.46|1002.66|1004.49|1001.69|1005.64|1002.84|1004.49|1001.69|0
1655243100000|2022-06-14 21:45:00|1004.59|1001.79|1004.49|1001.69|1004.74|1001.94|1004.49|1001.69|0
1655243400000|2022-06-14 21:50:00|1004.46|1001.66|1004.97|1002.17|1005.22|1002.42|1004.46|1001.66|0
1655243700000|2022-06-14 21:55:00|1005.26|1002.46|1005.01|1002.21|1005.29|1002.49|1004.97|1002.17|0
1655244000000|2022-06-14 22:00:00|1003.77|1000.97|1000.67|997.87|1003.88|1001.08|1000.31|997.51|0
1655244300000|2022-06-14 22:05:00|1000.55|997.75|1001.97|999.17|1002.21|999.41|999.36|996.56|0
1655244600000|2022-06-14 22:10:00|1001.5|998.7|1000.23|997.43|1002.48|999.68|999.75|996.95|0
1655244900000|2022-06-14 22:15:00|1000.11|997.31|1002.48|999.68|1002.96|1000.16|999.87|997.07|0
1655245200000|2022-06-14 22:20:00|1002.37|999.57|998.44|995.64|1002.96|1000.16|998.44|995.64|0
1655245500000|2022-06-14 22:25:00|998.57|995.77|999.15|996.35|999.39|996.59|998.2|995.4|0
1655245800000|2022-06-14 22:30:00|999.28|996.48|997.73|994.93|999.28|996.48|997.38|994.58|0
1655246100000|2022-06-14 22:35:00|997.49|994.69|997.02|994.22|998.68|995.88|997.02|994.22|0
1655246400000|2022-06-14 22:40:00|996.9|994.1|996.19|993.39|997.02|994.22|994.64|991.84|0
1655246700000|2022-06-14 22:45:00|996.07|993.27|995.59|992.79|996.07|993.27|995.12|992.32|0
1655247000000|2022-06-14 22:50:00|995.35|992.55|998.44|995.64|998.44|995.64|995.35|992.55|0
1655247300000|2022-06-14 22:55:00|998.56|995.76|999.75|996.95|999.75|996.95|998.44|995.64|0
1655247600000|2022-06-14 23:00:00|999.63|996.83|998.91|996.11|999.86|997.06|998.32|995.52|0
1655247900000|2022-06-14 23:05:00|998.8|996|999.86|997.06|999.86|997.06|998.68|995.88|0
1655248200000|2022-06-14 23:10:00|1000.34|997.54|1002.24|999.44|1003.19|1000.39|1000.1|997.3|0
1655248500000|2022-06-14 23:15:00|1001.89|999.09|1002.48|999.68|1003.9|1001.1|1001.89|999.09|0
1655248800000|2022-06-14 23:20:00|1002.6|999.8|997.49|994.69|1003.43|1000.63|997.49|994.69|0
1655249100000|2022-06-14 23:25:00|997.25|994.45|997.49|994.69|997.49|994.69|996.54|993.74|0
1655249400000|2022-06-14 23:30:00|997.25|994.45|996.77|993.97|998.2|995.4|996.54|993.74|0
1655249700000|2022-06-14 23:35:00|996.9|994.1|996.77|993.97|999.38|996.58|996.77|993.97|0
1655250000000|2022-06-14 23:40:00|996.9|994.1|996.06|993.26|998.32|995.52|996.06|993.26|0
1655250300000|2022-06-14 23:45:00|995.82|993.02|993.21|990.41|996.3|993.5|993.21|990.41|0
1655250600000|2022-06-14 23:50:00|992.97|990.17|989.65|986.85|993.1|990.3|989.42|986.62|0
1655250900000|2022-06-14 23:55:00|989.42|986.62|988.23|985.43|989.65|986.85|985.15|982.35|0
1655251200000|2022-06-15 00:00:00|988.47|985.67|987.99|985.19|989.89|987.09|987.52|984.72|0
1655251500000|2022-06-15 00:05:00|988.23|985.43|990.6|987.8|992.5|989.7|988.23|985.43|0
1655251800000|2022-06-15 00:10:00|990.72|987.92|990.84|988.04|992.15|989.35|990.6|987.8|0
1655252100000|2022-06-15 00:15:00|991.55|988.75|989.18|986.38|992.73|989.93|988.35|985.55|0
1655252400000|2022-06-15 00:20:00|989.3|986.5|991.07|988.27|992.73|989.93|988.94|986.14|0
1655252700000|2022-06-15 00:25:00|990.84|988.04|992.73|989.93|993.68|990.88|990.84|988.04|0
1655253000000|2022-06-15 00:30:00|992.86|990.06|992.26|989.46|993.68|990.88|990.36|987.56|0
1655253300000|2022-06-15 00:35:00|992.14|989.34|991.31|988.51|993.68|990.88|990.83|988.03|0
1655253600000|2022-06-15 00:40:00|990.83|988.03|993.09|990.29|993.57|990.77|990.83|988.03|0
1655253900000|2022-06-15 00:45:00|993.33|990.53|994.39|991.59|995.58|992.78|992.97|990.17|0
1655254200000|2022-06-15 00:50:00|994.87|992.07|996.76|993.96|998.19|995.39|994.63|991.83|0
1655254500000|2022-06-15 00:55:00|996.65|993.85|995.58|992.78|997.95|995.15|994.87|992.07|0
1655254800000|2022-06-15 01:00:00|995.23|992.43|992.02|989.22|995.46|992.66|990.59|987.79|0
1655255100000|2022-06-15 01:05:00|991.78|988.98|992.25|989.45|995.81|993.01|991.78|988.98|0
1655255400000|2022-06-15 01:10:00|992.49|989.69|993.68|990.88|993.91|991.11|990.59|987.79|0
1655255700000|2022-06-15 01:15:00|994.39|991.59|992.02|989.22|995.34|992.54|991.3|988.5|0
1655256000000|2022-06-15 01:20:00|992.49|989.69|989.17|986.37|993.44|990.64|989.17|986.37|0
1655256300000|2022-06-15 01:25:00|988.7|985.9|989.17|986.37|989.88|987.08|985.85|983.05|0
1655256600000|2022-06-15 01:30:00|988.93|986.13|987.51|984.71|990.12|987.32|987.51|984.71|0
1655256900000|2022-06-15 01:35:00|987.4|984.6|987.75|984.95|989.88|987.08|987.27|984.47|0
1655257200000|2022-06-15 01:40:00|987.51|984.71|985.74|982.94|988.58|985.78|985.61|982.81|0
1655257500000|2022-06-15 01:45:00|985.38|982.58|986.56|983.76|988.22|985.42|984.67|981.87|0
1655257800000|2022-06-15 01:50:00|986.32|983.52|991.78|988.98|992.01|989.21|986.21|983.41|0
1655258100000|2022-06-15 01:55:00|991.66|988.86|991.06|988.26|991.78|988.98|989.88|987.08|0
1655258400000|2022-06-15 02:00:00|990.83|988.03|989.01|986.21|995.06|992.26|988.17|985.37|0
1655258700000|2022-06-15 02:05:00|988.88|986.08|988.48|985.68|990.97|988.17|988.36|985.56|0
1655259000000|2022-06-15 02:10:00|988.36|985.56|988.12|985.32|989.31|986.51|987.89|985.09|0
1655259300000|2022-06-15 02:15:00|988.36|985.56|988.12|985.32|989.91|987.11|987.65|984.85|0
1655259600000|2022-06-15 02:20:00|987.65|984.85|987.65|984.85|989.07|986.27|986.7|983.9|0
1655259900000|2022-06-15 02:25:00|987.54|984.74|989.9|987.1|989.9|987.1|987.18|984.38|0
1655260200000|2022-06-15 02:30:00|989.78|986.98|988.6|985.8|990.25|987.45|988.12|985.32|0
1655260500000|2022-06-15 02:35:00|988.36|985.56|986.59|983.79|988.6|985.8|986.23|983.43|0
1655260800000|2022-06-15 02:40:00|986.35|983.55|985.52|982.72|986.82|984.02|985.28|982.48|0
1655261100000|2022-06-15 02:45:00|985.28|982.48|987.88|985.08|988.12|985.32|984.69|981.89|0
1655261400000|2022-06-15 02:50:00|988.01|985.21|988.36|985.56|988.83|986.03|987.41|984.61|0
1655261700000|2022-06-15 02:55:00|988.24|985.44|988.59|985.79|988.72|985.92|986.46|983.66|0
1655262000000|2022-06-15 03:00:00|988.36|985.56|988.12|985.32|988.59|985.79|986.82|984.02|0
1655262300000|2022-06-15 03:05:00|987.88|985.08|987.64|984.84|988.36|985.56|986.46|983.66|0
1655262600000|2022-06-15 03:10:00|987.53|984.73|986.22|983.42|987.77|984.97|985.75|982.95|0
1655262900000|2022-06-15 03:15:00|985.75|982.95|986.93|984.13|987.88|985.08|985.51|982.71|0
1655263200000|2022-06-15 03:20:00|987.17|984.37|988.35|985.55|989.3|986.5|986.93|984.13|0
1655263500000|2022-06-15 03:25:00|988.59|985.79|987.88|985.08|989.66|986.86|987.88|985.08|0
1655263800000|2022-06-15 03:30:00|987.77|984.97|989.54|986.74|990.01|987.21|987.77|984.97|0
1655264100000|2022-06-15 03:35:00|989.77|986.97|991.2|988.4|991.91|989.11|989.54|986.74|0
1655264400000|2022-06-15 03:40:00|991.32|988.52|991.43|988.63|991.91|989.11|990.96|988.16|0
1655264700000|2022-06-15 03:45:00|991.67|988.87|991.43|988.63|992.38|989.58|990.96|988.16|0
1655265000000|2022-06-15 03:50:00|991.32|988.52|993.56|990.76|993.8|991|991.19|988.39|0
1655265300000|2022-06-15 03:55:00|993.33|990.53|994.75|991.95|994.99|992.19|992.62|989.82|0
1655265600000|2022-06-15 04:00:00|994.51|991.71|994.51|991.71|994.99|992.19|994.27|991.47|0
1655265900000|2022-06-15 04:05:00|994.27|991.47|994.99|992.19|994.99|992.19|993.92|991.12|0
1655266200000|2022-06-15 04:10:00|995.22|992.42|994.99|992.19|995.46|992.66|994.4|991.6|0
1655266500000|2022-06-15 04:15:00|994.87|992.07|993.32|990.52|994.87|992.07|992.85|990.05|0
1655266800000|2022-06-15 04:20:00|993.09|990.29|992.85|990.05|994.04|991.24|992.61|989.81|0
1655267100000|2022-06-15 04:25:00|992.74|989.94|995.34|992.54|995.46|992.66|992.61|989.81|0
1655267400000|2022-06-15 04:30:00|995.22|992.42|997.36|994.56|998.31|995.51|994.75|991.95|0
1655267700000|2022-06-15 04:35:00|997.48|994.68|997.36|994.56|998.19|995.39|996.88|994.08|0
1655268000000|2022-06-15 04:40:00|997.59|994.79|996.05|993.25|997.59|994.79|995.69|992.89|0
1655268300000|2022-06-15 04:45:00|995.93|993.13|997.83|995.03|998.3|995.5|995.93|993.13|0
1655268600000|2022-06-15 04:50:00|998.07|995.27|999.73|996.93|999.97|997.17|998.07|995.27|0
1655268900000|2022-06-15 04:55:00|999.49|996.69|1001.63|998.83|1003.05|1000.25|999.49|996.69|0
1655269200000|2022-06-15 05:00:00|1001.39|998.59|1001.87|999.07|1002.82|1000.02|999.61|996.81|0
1655269500000|2022-06-15 05:05:00|1002.1|999.3|1001.63|998.83|1003.89|1001.09|1000.2|997.4|0
1655269800000|2022-06-15 05:10:00|1001.86|999.06|1003.18|1000.38|1003.77|1000.97|1001.15|998.35|0
1655270100000|2022-06-15 05:15:00|1002.81|1000.01|1000.91|998.11|1003.05|1000.25|1000.68|997.88|0
1655270400000|2022-06-15 05:20:00|1001.04|998.24|1005.43|1002.63|1005.43|1002.63|999.96|997.16|0
1655270700000|2022-06-15 05:25:00|1005.19|1002.39|1005.67|1002.87|1007.57|1004.77|1004.95|1002.15|0
1655271000000|2022-06-15 05:30:00|1005.9|1003.1|1006.14|1003.34|1006.62|1003.82|1004|1001.2|0
1655271300000|2022-06-15 05:35:00|1005.9|1003.1|1003.29|1000.49|1006.38|1003.58|1003.05|1000.25|0
1655271600000|2022-06-15 05:40:00|1003.05|1000.25|1001.51|998.71|1004.95|1002.15|1001.39|998.59|0
1655271900000|2022-06-15 05:45:00|1001.75|998.95|997.11|994.31|1002.34|999.54|997|994.2|0
1655272200000|2022-06-15 05:50:00|997.23|994.43|993.55|990.75|998.3|995.5|992.84|990.04|0
1655272500000|2022-06-15 05:55:00|993.32|990.52|996.16|993.36|996.16|993.36|990.23|987.43|0
1655272800000|2022-06-15 06:00:00|997.35|994.55|996.52|993.72|999.72|996.92|992.6|989.8|0
1655273100000|2022-06-15 06:05:00|996.4|993.6|990.47|987.67|996.4|993.6|990.47|987.67|0
1655273400000|2022-06-15 06:10:00|990.59|987.79|993.55|990.75|994.02|991.22|990.23|987.43|0
1655273700000|2022-06-15 06:15:00|993.79|990.99|993.2|990.4|996.63|993.83|992.36|989.56|0
1655274000000|2022-06-15 06:20:00|993.55|990.75|989.28|986.48|993.55|990.75|988.1|985.3|0
1655274300000|2022-06-15 06:25:00|989.99|987.19|989.99|987.19|992.36|989.56|987.86|985.06|0
1655274600000|2022-06-15 06:30:00|989.64|986.84|992.36|989.56|994.15|991.35|989.64|986.84|0
1655274900000|2022-06-15 06:35:00|992.25|989.45|991.18|988.38|993.07|990.27|990.23|987.43|0
1655275200000|2022-06-15 06:40:00|991.41|988.61|990.94|988.14|993.07|990.27|990.7|987.9|0
1655275500000|2022-06-15 06:45:00|991.18|988.38|994.5|991.7|994.73|991.93|990.94|988.14|0
1655275800000|2022-06-15 06:50:00|994.97|992.17|992.12|989.32|995.68|992.88|992.12|989.32|0
1655276100000|2022-06-15 06:55:00|992.25|989.45|992.01|989.21|993.2|990.4|989.99|987.19|0
1655276400000|2022-06-15 07:00:00|990.7|987.9|992.36|989.56|992.6|989.8|987.49|984.69|0
1655276700000|2022-06-15 07:05:00|992.4|990|995.14|992.74|996.8|994.4|991.69|989.29|0
1655277000000|2022-06-15 07:10:00|994.54|992.14|997.16|994.76|997.16|994.76|992.76|990.36|0
1655277300000|2022-06-15 07:15:00|996.68|994.28|991.57|989.17|996.92|994.52|990.26|987.86|0
1655277600000|2022-06-15 07:20:00|991.45|989.05|995.73|993.33|996.92|994.52|991.45|989.05|0
1655277900000|2022-06-15 07:25:00|996.09|993.69|993.47|991.07|998.11|995.71|993.35|990.95|0
1655278200000|2022-06-15 07:30:00|993.35|990.95|990.02|987.62|996.92|994.52|989.07|986.67|0
1655278500000|2022-06-15 07:35:00|990.26|987.86|986.93|984.53|990.86|988.46|986.22|983.82|0
1655278800000|2022-06-15 07:40:00|986.69|984.29|988.48|986.08|990.73|988.33|985.03|982.63|0
1655279100000|2022-06-15 07:45:00|988.72|986.32|995.25|992.85|1000.25|997.85|988.72|986.32|0
1655279400000|2022-06-15 07:50:00|996.2|993.8|988.83|986.43|996.2|993.8|987.4|985|0
1655279700000|2022-06-15 07:55:00|988.59|986.19|985.98|983.58|988.95|986.55|985.63|983.23|0
1655280000000|2022-06-15 08:00:00|986.45|984.05|988.59|986.19|988.59|986.19|983.84|981.44|0
1655280300000|2022-06-15 08:05:00|988.35|985.95|982.65|980.25|988.59|986.19|980.28|977.88|0
1655280600000|2022-06-15 08:10:00|982.18|979.78|981.35|978.95|983.49|981.09|980.88|978.48|0
1655280900000|2022-06-15 08:15:00|981.71|979.31|980.28|977.88|983.13|980.73|979.57|977.17|0
1655281200000|2022-06-15 08:20:00|980.04|977.64|979.81|977.41|981.23|978.83|978.98|976.58|0
1655281500000|2022-06-15 08:25:00|979.33|976.93|977.83|975.43|979.33|976.93|975.78|973.38|0
1655281800000|2022-06-15 08:30:00|977.24|974.84|975.1|972.7|977.71|975.31|974.39|971.99|0
1655282100000|2022-06-15 08:35:00|975.34|972.94|975.34|972.94|977.71|975.31|975.1|972.7|0
1655282400000|2022-06-15 08:40:00|975.1|972.7|978.9|976.5|978.9|976.5|974.04|971.64|0
1655282700000|2022-06-15 08:45:00|978.66|976.26|983.05|980.65|983.64|981.24|978.18|975.78|0
1655283000000|2022-06-15 08:50:00|983.64|981.24|982.69|980.29|984.83|982.43|982.22|979.82|0
1655283300000|2022-06-15 08:55:00|982.82|980.42|983.4|981|984.35|981.95|982.22|979.82|0
1655283600000|2022-06-15 09:00:00|983.17|980.77|989.77|987.37|990|987.6|983.17|980.77|0
1655283900000|2022-06-15 09:05:00|990|987.6|988.34|985.94|990.24|987.84|987.62|985.22|0
1655284200000|2022-06-15 09:10:00|989.05|986.65|990.48|988.08|992.27|989.87|988.81|986.41|0
1655284500000|2022-06-15 09:15:00|990.72|988.32|989.29|986.89|991.19|988.79|987.39|984.99|0
1655284800000|2022-06-15 09:20:00|989.05|986.65|990.24|987.84|991.67|989.27|988.57|986.17|0
1655285100000|2022-06-15 09:25:00|989.89|987.49|987.62|985.22|990.95|988.55|987.15|984.75|0
1655285400000|2022-06-15 09:30:00|987.27|984.87|985.25|982.85|987.86|985.46|984.42|982.02|0
1655285700000|2022-06-15 09:35:00|985.48|983.08|989.29|986.89|990|987.6|985.25|982.85|0
1655286000000|2022-06-15 09:40:00|989.05|986.65|983.58|981.18|989.29|986.89|982.39|979.99|0
1655286300000|2022-06-15 09:45:00|983.47|981.07|986.08|983.68|986.91|984.51|982.39|979.99|0
1655286600000|2022-06-15 09:50:00|985.96|983.56|988.33|985.93|988.81|986.41|984.77|982.37|0
1655286900000|2022-06-15 09:55:00|988.57|986.17|984.77|982.37|989.88|987.48|984.53|982.13|0
1655287200000|2022-06-15 10:00:00|984.65|982.25|987.27|984.87|988.81|986.41|984.65|982.25|0
1655287500000|2022-06-15 10:05:00|987.14|984.74|988.57|986.17|990.24|987.84|987.14|984.74|0
1655287800000|2022-06-15 10:10:00|988.69|986.29|987.14|984.74|988.81|986.41|986.91|984.51|0
1655288100000|2022-06-15 10:15:00|986.91|984.51|986.43|984.03|989.28|986.88|985.72|983.32|0
1655288400000|2022-06-15 10:20:00|986.55|984.15|989.28|986.88|990|987.6|986.19|983.79|0
1655288700000|2022-06-15 10:25:00|989.04|986.64|991.31|988.91|992.85|990.45|988.57|986.17|0
1655289000000|2022-06-15 10:30:00|991.42|989.02|993.69|991.29|993.69|991.29|988.57|986.17|0
1655289300000|2022-06-15 10:35:00|993.8|991.4|989.04|986.64|994.4|992|986.43|984.03|0
1655289600000|2022-06-15 10:40:00|988.8|986.4|988.69|986.29|989.99|987.59|987.62|985.22|0
1655289900000|2022-06-15 10:45:00|988.8|986.4|989.66|987.26|990.23|987.83|987.14|984.74|0
1655290200000|2022-06-15 10:50:00|989.78|987.38|990.49|988.09|991.56|989.16|987.88|985.48|0
1655290500000|2022-06-15 10:55:00|990.85|988.45|991.44|989.04|991.91|989.51|988.83|986.43|0
1655290800000|2022-06-15 11:00:00|990.49|988.09|993.81|991.41|994.04|991.64|988.35|985.95|0
1655291100000|2022-06-15 11:05:00|994.52|992.12|990.25|987.85|994.52|992.12|990.25|987.85|0
1655291400000|2022-06-15 11:10:00|990.49|988.09|987.88|985.48|991.43|989.03|987.88|985.48|0
1655291700000|2022-06-15 11:15:00|987.77|985.37|985.98|983.58|987.77|985.37|984.09|981.69|0
1655292000000|2022-06-15 11:20:00|985.87|983.47|981.72|979.32|985.98|983.58|981.72|979.32|0
1655292300000|2022-06-15 11:25:00|981.96|979.56|978.65|976.25|981.96|979.56|978.65|976.25|0
1655292600000|2022-06-15 11:30:00|978.89|976.49|975.7|973.3|980.54|978.14|975.34|972.94|0
1655292900000|2022-06-15 11:35:00|975.81|973.41|980.3|977.9|980.78|978.38|975.58|973.18|0
1655293200000|2022-06-15 11:40:00|980.78|978.38|980.07|977.67|981.01|978.61|978.41|976.01|0
1655293500000|2022-06-15 11:45:00|979.95|977.55|982.67|980.27|983.61|981.21|979.95|977.55|0
1655293800000|2022-06-15 11:50:00|982.43|980.03|973.92|971.52|983.14|980.74|971.8|969.4|0
1655294100000|2022-06-15 11:55:00|974.16|971.76|970.96|968.56|974.16|971.76|969.78|967.38|0
1655294400000|2022-06-15 12:00:00|971.2|968.8|971.2|968.8|975.58|973.18|970.02|967.62|0
1655294700000|2022-06-15 12:05:00|970.73|968.33|975.34|972.94|975.69|973.29|969.9|967.5|0
1655295000000|2022-06-15 12:10:00|975.22|972.82|978.41|976.01|982.32|979.92|973.09|970.69|0
1655295300000|2022-06-15 12:15:00|978.53|976.13|980.66|978.26|981.84|979.44|977.35|974.95|0
1655295600000|2022-06-15 12:20:00|981.13|978.73|977.11|974.71|981.13|978.73|974.74|972.34|0
1655295900000|2022-06-15 12:25:00|976.87|974.47|978.89|976.49|979.95|977.55|975.69|973.29|0
1655296200000|2022-06-15 12:30:00|979|976.6|976.16|973.76|981.84|979.44|972.61|970.21|0
1655296500000|2022-06-15 12:35:00|975.92|973.52|976.4|974|978.29|975.89|974.5|972.1|0
1655296800000|2022-06-15 12:40:00|976.28|973.88|973.79|971.39|979.95|977.55|973.09|970.69|0
1655297100000|2022-06-15 12:45:00|973.56|971.16|967.18|964.78|974.39|971.99|966.94|964.54|0
1655297400000|2022-06-15 12:50:00|967.65|965.25|970.13|967.73|970.13|967.73|965.64|963.24|0
1655297700000|2022-06-15 12:55:00|970.37|967.97|969.89|967.49|972.97|970.57|968.95|966.55|0
1655298000000|2022-06-15 13:00:00|968.95|966.55|973.2|970.8|973.67|971.27|967.06|964.66|0
1655298300000|2022-06-15 13:05:00|972.96|970.56|974.38|971.98|974.62|972.22|971.31|968.91|0
1655298600000|2022-06-15 13:10:00|974.62|972.22|970.81|968.41|976.48|974.08|970.1|967.7|0
1655298900000|2022-06-15 13:15:00|971.04|968.64|969.39|966.99|974.35|971.95|969.15|966.75|0
1655299200000|2022-06-15 13:20:00|969.15|966.75|971.28|968.88|971.51|969.11|968.68|966.28|0
1655299500000|2022-06-15 13:25:00|971.04|968.64|971.75|969.35|972.46|970.06|970.1|967.7|0
1655299800000|2022-06-15 13:30:00|970.57|968.17|969.89|967.49|975.06|972.66|965.37|962.97|0
1655300100000|2022-06-15 13:35:00|969.18|966.78|969.89|967.49|976.76|974.36|965.63|963.23|0
1655300400000|2022-06-15 13:40:00|970.13|967.73|961.64|959.24|970.13|967.73|958.54|956.14|0
1655300700000|2022-06-15 13:45:00|959.99|957.59|957.62|955.22|961.41|959.01|956.2|953.8|0
1655301000000|2022-06-15 13:50:00|957.14|954.74|960.88|958.48|960.88|958.48|952.83|950.43|0
1655301300000|2022-06-15 13:55:00|961.12|958.72|957.8|955.4|961.12|958.72|953.06|950.66|0
1655301600000|2022-06-15 14:00:00|957.56|955.16|950.93|948.53|959.69|957.29|950.93|948.53|0
1655301900000|2022-06-15 14:05:00|952.35|949.95|953.06|950.66|953.54|951.14|949.04|946.64|0
1655302200000|2022-06-15 14:10:00|952.12|949.72|956.14|953.74|956.14|953.74|950.22|947.82|0
1655302500000|2022-06-15 14:15:00|957.09|954.69|958.3|955.9|960.43|958.03|952.85|950.45|0
1655302800000|2022-06-15 14:20:00|959.01|956.61|958.54|956.14|962.09|959.69|957.11|954.71|0
1655303100000|2022-06-15 14:25:00|958.06|955.66|958.06|955.66|961.38|958.98|956.88|954.48|0
1655303400000|2022-06-15 14:30:00|957.35|954.95|963.75|961.35|966.84|964.44|957.35|954.95|0
1655303700000|2022-06-15 14:35:00|963.28|960.88|964.94|962.54|965.65|963.25|961.62|959.22|0
1655304000000|2022-06-15 14:40:00|965.41|963.01|967.55|965.15|968.5|966.1|963.75|961.35|0
1655304300000|2022-06-15 14:45:00|968.5|966.1|968.26|965.86|971.35|968.95|967.31|964.91|0
1655304600000|2022-06-15 14:50:00|969.45|967.05|976.82|974.42|977.77|975.37|967.78|965.38|0
1655304900000|2022-06-15 14:55:00|976.58|974.18|971|968.6|978.01|975.61|970.29|967.89|0
1655305200000|2022-06-15 15:00:00|971.23|968.83|971.47|969.07|972.89|970.49|968.63|966.23|0
1655305500000|2022-06-15 15:05:00|971|968.6|974.55|972.15|975.03|972.63|969.57|967.17|0
1655305800000|2022-06-15 15:10:00|974.79|972.39|979.54|977.14|980.01|977.61|973.13|970.73|0
1655306100000|2022-06-15 15:15:00|979.78|977.38|978.59|976.19|980.73|978.33|976.34|973.94|0
1655306400000|2022-06-15 15:20:00|978.83|976.43|976.69|974.29|982.15|979.75|975.98|973.58|0
1655306700000|2022-06-15 15:25:00|976.45|974.05|975.33|972.93|979.3|976.9|975.09|972.69|0
1655307000000|2022-06-15 15:30:00|975.8|973.4|976.75|974.35|978.41|976.01|973.43|971.03|0
1655307300000|2022-06-15 15:35:00|977.22|974.82|972.96|970.56|977.22|974.82|971.06|968.66|0
1655307600000|2022-06-15 15:40:00|973.19|970.79|973.27|970.87|974.22|971.82|970.66|968.26|0
1655307900000|2022-06-15 15:45:00|973.03|970.63|973.5|971.1|973.98|971.58|970.18|967.78|0
1655308200000|2022-06-15 15:50:00|973.35|970.95|971.17|968.77|974.38|971.98|971.17|968.77|0
1655308500000|2022-06-15 15:55:00|971.05|968.65|967.92|965.52|972|969.6|967.21|964.81|0
1655308800000|2022-06-15 16:00:00|967.69|965.29|966.26|963.86|968.64|966.24|964.59|962.19|0
1655309100000|2022-06-15 16:05:00|966.02|963.62|969.11|966.71|970.78|968.38|966.02|963.62|0
1655309400000|2022-06-15 16:10:00|969.59|967.19|964.59|962.19|969.59|967.19|964.36|961.96|0
1655309700000|2022-06-15 16:15:00|964.12|961.72|963.68|961.28|965.54|963.14|961.74|959.34|0
1655310000000|2022-06-15 16:20:00|962.95|960.55|960.96|958.56|963.66|961.26|960.25|957.85|0
1655310300000|2022-06-15 16:25:00|961.2|958.8|962.15|959.75|963.57|961.17|960.72|958.32|0
1655310600000|2022-06-15 16:30:00|961.67|959.27|963.1|960.7|964.05|961.65|959.3|956.9|0
1655310900000|2022-06-15 16:35:00|963.33|960.93|966.18|963.78|966.42|964.02|962.38|959.98|0
1655311200000|2022-06-15 16:40:00|966.42|964.02|970.46|968.06|972.12|969.72|965.47|963.07|0
1655311500000|2022-06-15 16:45:00|969.98|967.58|969.51|967.11|972.36|969.96|969.51|967.11|0
1655311800000|2022-06-15 16:50:00|969.03|966.63|976.41|974.01|977.12|974.72|969.03|966.63|0
1655312100000|2022-06-15 16:55:00|976.65|974.25|980.22|977.82|981.3|978.9|976.41|974.01|0
1655312400000|2022-06-15 17:00:00|980.69|978.29|976.17|973.77|980.69|978.29|974.74|972.34|0
1655312700000|2022-06-15 17:05:00|975.93|973.53|977.6|975.2|979.03|976.63|974.98|972.58|0
1655313000000|2022-06-15 17:10:00|977.36|974.96|974.03|971.63|978.55|976.15|972.6|970.2|0
1655313300000|2022-06-15 17:15:00|973.79|971.39|974.02|971.62|976.88|974.48|973.31|970.91|0
1655313600000|2022-06-15 17:20:00|973.79|971.39|972.39|969.99|975.21|972.81|971.44|969.04|0
1655313900000|2022-06-15 17:25:00|972.87|970.47|968.63|966.23|973.58|971.18|967.44|965.04|0
1655314200000|2022-06-15 17:30:00|968.39|965.99|970.05|967.65|970.29|967.89|967.44|965.04|0
1655314500000|2022-06-15 17:35:00|969.81|967.41|968.51|966.11|971.95|969.55|968.39|965.99|0
1655314800000|2022-06-15 17:40:00|968.63|966.23|970.52|968.12|971.23|968.83|968.39|965.99|0
1655315100000|2022-06-15 17:45:00|970.76|968.36|975.74|973.34|975.98|973.58|969.81|967.41|0
1655315400000|2022-06-15 17:50:00|975.5|973.1|968.62|966.22|980.49|978.09|968.51|966.11|0
1655315700000|2022-06-15 17:55:00|969.33|966.93|962.12|959.72|969.57|967.17|958.1|955.7|0
1655316000000|2022-06-15 18:00:00|963.18|960.78|983.1|980.7|990.96|988.56|945.01|942.61|0
1655316300000|2022-06-15 18:05:00|986.43|984.03|984.84|982.44|1003.29|1000.89|977.96|975.56|0
1655316600000|2022-06-15 18:10:00|985.91|983.51|985.85|983.45|997.28|994.88|982.76|980.36|0
1655316900000|2022-06-15 18:15:00|985.14|982.74|977.12|974.72|990.97|988.57|969.81|967.41|0
1655317200000|2022-06-15 18:20:00|975.46|973.06|989.98|987.58|994.03|991.63|969.05|966.65|0
1655317500000|2022-06-15 18:25:00|987.59|985.19|992.84|990.44|992.84|990.44|981.29|978.89|0
1655317800000|2022-06-15 18:30:00|993.79|991.39|1007.25|1004.85|1018.42|1016.02|988.31|985.91|0
1655318100000|2022-06-15 18:35:00|1005.82|1003.42|967.8|965.4|1008|1005.6|958.45|956.05|0
1655318400000|2022-06-15 18:40:00|970.88|968.48|931.05|928.17|973.14|970.74|925.64|922.76|0
1655318700000|2022-06-15 18:45:00|927.99|925.11|941.48|937.88|941.72|938.12|920.02|916.42|0
1655319000000|2022-06-15 18:50:00|938.06|934.46|955.65|952.05|963.98|960.38|931.14|927.54|0
1655319300000|2022-06-15 18:55:00|954.46|950.86|961.52|957.92|969.37|965.77|948.94|945.34|0
1655319600000|2022-06-15 19:00:00|960.57|956.97|953.32|950.44|960.57|956.97|943.49|939.89|0
1655319900000|2022-06-15 19:05:00|951.19|948.31|945.5|942.62|957.12|954.24|943.84|940.96|0
1655320200000|2022-06-15 19:10:00|945.73|942.85|953.56|950.68|962.11|959.23|941|938.12|0
1655320500000|2022-06-15 19:15:00|954.63|951.75|951.42|948.54|962.23|959.35|950.6|947.72|0
1655320800000|2022-06-15 19:20:00|951.07|948.19|930.42|927.54|951.07|948.19|929.11|926.23|0
1655321100000|2022-06-15 19:25:00|929.82|926.94|919.38|916.5|935.02|932.14|919.38|916.5|0
1655321400000|2022-06-15 19:30:00|919.85|916.97|907.63|904.75|925.05|922.17|906.21|903.33|0
1655321700000|2022-06-15 19:35:00|906.45|903.57|927.96|925.08|929.62|926.74|904.56|901.68|0
1655322000000|2022-06-15 19:40:00|929.38|926.5|944.13|941.25|945.43|942.55|929.38|926.5|0
1655322300000|2022-06-15 19:45:00|945.67|942.79|937.86|934.98|948.98|946.1|937.86|934.98|0
1655322600000|2022-06-15 19:50:00|944.48|941.6|955.43|952.55|958.75|955.87|944.01|941.13|0
1655322900000|2022-06-15 19:55:00|954.96|952.08|953.72|950.84|955.08|952.2|948.09|945.21|0
1655323200000|2022-06-15 20:00:00|950.16|947.28|951.82|948.94|952.77|949.89|949.69|946.81|0
1655323500000|2022-06-15 20:05:00|952.29|949.41|948.74|945.86|952.29|949.41|948.03|945.15|0
1655323800000|2022-06-15 20:10:00|948.98|946.1|955.61|952.73|955.61|952.73|948.27|945.39|0
1655324100000|2022-06-15 20:15:00|955.37|952.49|957.03|953.67|957.51|954.15|953.48|950.12|0
1655324400000|2022-06-15 20:20:00|957.4|954.04|958.29|954.93|960.18|956.82|956.39|953.03|0
1655324700000|2022-06-15 20:25:00|957.81|954.45|957.34|953.98|958.17|954.81|956.87|953.51|0
1655325000000|2022-06-15 20:30:00|957.23|953.87|953.44|950.08|957.34|953.98|953.08|949.72|0
1655325300000|2022-06-15 20:35:00|953.56|950.2|951.19|947.83|953.56|950.2|950.01|946.65|0
1655325600000|2022-06-15 20:40:00|951.43|948.07|949.54|946.18|952.37|949.01|949.54|946.18|0
1655325900000|2022-06-15 20:45:00|950.25|946.89|949.3|945.94|952.49|949.13|949.3|945.94|0
1655326200000|2022-06-15 20:50:00|949.42|946.06|949.49|946.69|950.84|947.64|948.95|945.59|0
1655326500000|2022-06-15 20:55:00|949.61|946.81|952.69|949.89|953.04|950.24|949.14|946.34|0
1655326800000|2022-06-15 21:00:00|952.7|949.9|952.12|949.32|952.87|950.07|951.98|949.18|0
1655327100000|2022-06-15 21:05:00|952.01|949.21|951.57|948.77|952.01|949.21|951.36|948.56|0
1655327400000|2022-06-15 21:10:00|951.53|948.73|951.7|948.9|951.98|949.18|951.36|948.56|0
1655327700000|2022-06-15 21:15:00|951.81|949.01|951.15|948.35|951.81|949.01|951.05|948.25|0
1655328000000|2022-06-15 21:20:00|951.11|948.31|951.36|948.56|951.49|948.69|950.77|947.97|0
1655328300000|2022-06-15 21:25:00|951.39|948.59|950.19|947.39|951.39|948.59|950.15|947.35|0
1655328600000|2022-06-15 21:30:00|950.08|947.28|950.08|947.28|950.42|947.62|950.05|947.25|0
1655328900000|2022-06-15 21:35:00|949.98|947.18|949.15|946.35|949.98|947.18|949.11|946.31|0
1655329200000|2022-06-15 21:40:00|949.11|946.31|948.43|945.63|949.18|946.38|948.29|945.49|0
1655329500000|2022-06-15 21:45:00|948.52|945.72|947.56|944.76|948.94|946.14|947.56|944.76|0
1655329800000|2022-06-15 21:50:00|947.6|944.8|948.43|945.63|948.43|945.63|947.56|944.76|0
1655330100000|2022-06-15 21:55:00|948.29|945.49|947.84|945.04|948.29|945.49|947.81|945.01|0
1655330400000|2022-06-15 22:00:00|943.23|940.43|945|942.2|947.01|944.21|943.23|940.43|0
1655330700000|2022-06-15 22:05:00|945.12|942.32|943.58|940.78|945.71|942.91|943.58|940.78|0
1655331000000|2022-06-15 22:10:00|943.82|941.02|939.46|936.66|943.82|941.02|938.99|936.19|0
1655331300000|2022-06-15 22:15:00|939.34|936.54|934.48|931.68|939.34|936.54|934.24|931.44|0
1655331600000|2022-06-15 22:20:00|934.24|931.44|936.59|933.79|937.06|934.26|934.13|931.33|0
1655331900000|2022-06-15 22:25:00|936.48|933.68|935.65|932.85|937.77|934.97|935.42|932.62|0
1655332200000|2022-06-15 22:30:00|935.42|932.62|936.01|933.21|937.53|934.73|934.48|931.68|0
1655332500000|2022-06-15 22:35:00|936.12|933.32|936.71|933.91|937.53|934.73|935.89|933.09|0
1655332800000|2022-06-15 22:40:00|937.06|934.26|938|935.2|939.18|936.38|936.95|934.15|0
1655333100000|2022-06-15 22:45:00|937.77|934.97|938.59|935.79|938.94|936.14|937.77|934.97|0
1655333400000|2022-06-15 22:50:00|938.47|935.67|939.65|936.85|939.88|937.08|937.77|934.97|0
1655333700000|2022-06-15 22:55:00|939.88|937.08|936.48|933.68|939.88|937.08|936.24|933.44|0
1655334000000|2022-06-15 23:00:00|936.35|933.55|938.59|935.79|938.71|935.91|936.12|933.32|0
1655334300000|2022-06-15 23:05:00|938.71|935.91|938.36|935.56|938.94|936.14|937.76|934.96|0
1655334600000|2022-06-15 23:10:00|938.47|935.67|938.71|935.91|939.18|936.38|937.76|934.96|0
1655334900000|2022-06-15 23:15:00|938.7|935.9|939.3|936.5|939.88|937.08|938.7|935.9|0
1655335200000|2022-06-15 23:20:00|939.18|936.38|939.41|936.61|939.41|936.61|938.47|935.67|0
1655335500000|2022-06-15 23:25:00|939.53|936.73|938|935.2|939.65|936.85|937.76|934.96|0
1655335800000|2022-06-15 23:30:00|937.88|935.08|937.76|934.96|938.47|935.67|937.76|934.96|0
1655336100000|2022-06-15 23:35:00|937.06|934.26|934.23|931.43|937.06|934.26|934.23|931.43|0
1655336400000|2022-06-15 23:40:00|934.47|931.67|930.83|928.03|934.94|932.14|930.83|928.03|0
1655336700000|2022-06-15 23:45:00|930.71|927.91|930.47|927.67|931.41|928.61|929.3|926.5|0
1655337000000|2022-06-15 23:50:00|930.36|927.56|929.3|926.5|930.36|927.56|928.13|925.33|0
1655337300000|2022-06-15 23:55:00|929.06|926.26|927.31|924.51|929.3|926.5|927.19|924.39|0
1655337600000|2022-06-16 00:00:00|928.36|925.56|926.84|924.04|930.94|928.14|926.84|924.04|0
1655337900000|2022-06-16 00:05:00|926.95|924.15|928.36|925.56|930.71|927.91|926.84|924.04|0
1655338200000|2022-06-16 00:10:00|928.48|925.68|926.72|923.92|929.77|926.97|926.72|923.92|0
1655338500000|2022-06-16 00:15:00|926.95|924.15|926.48|923.68|929.06|926.26|926.48|923.68|0
1655338800000|2022-06-16 00:20:00|926.72|923.92|925.07|922.27|928.01|925.21|924.14|921.34|0
1655339100000|2022-06-16 00:25:00|925.31|922.51|924.26|921.46|925.54|922.74|923.2|920.4|0
1655339400000|2022-06-16 00:30:00|924.14|921.34|924.13|921.33|924.37|921.57|922.26|919.46|0
1655339700000|2022-06-16 00:35:00|924.37|921.57|924.49|921.69|924.84|922.04|922.96|920.16|0
1655340000000|2022-06-16 00:40:00|924.37|921.57|925.19|922.39|925.31|922.51|924.13|921.33|0
1655340300000|2022-06-16 00:45:00|925.07|922.27|925.31|922.51|925.31|922.51|924.84|922.04|0
1655340600000|2022-06-16 00:50:00|925.19|922.39|924.13|921.33|925.31|922.51|924.13|921.33|0
1655340900000|2022-06-16 00:55:00|924.37|921.57|925.07|922.27|925.3|922.5|924.13|921.33|0
1655341200000|2022-06-16 01:00:00|925.3|922.5|924.25|921.45|925.3|922.5|924.13|921.33|0
1655341500000|2022-06-16 01:05:00|924.13|921.33|921.08|918.28|924.6|921.8|920.15|917.35|0
1655341800000|2022-06-16 01:10:00|920.85|918.05|915.94|913.14|920.85|918.05|915.94|913.14|0
1655342100000|2022-06-16 01:15:00|916.17|913.37|917.57|914.77|919.21|916.41|916.17|913.37|0
1655342400000|2022-06-16 01:20:00|917.81|915.01|920.61|917.81|921.08|918.28|917.81|915.01|0
1655342700000|2022-06-16 01:25:00|920.85|918.05|921.91|919.11|922.02|919.22|920.03|917.23|0
1655343000000|2022-06-16 01:30:00|922.02|919.22|925.07|922.27|925.3|922.5|921.78|918.98|0
1655343300000|2022-06-16 01:35:00|924.83|922.03|927.64|924.84|927.88|925.08|923.42|920.62|0
1655343600000|2022-06-16 01:40:00|927.53|924.73|933.75|930.95|933.75|930.95|927.53|924.73|0
1655343900000|2022-06-16 01:45:00|933.51|930.71|933.28|930.48|935.63|932.83|932.34|929.54|0
1655344200000|2022-06-16 01:50:00|933.75|930.95|933.04|930.24|934.45|931.65|932.57|929.77|0
1655344500000|2022-06-16 01:55:00|932.81|930.01|933.98|931.18|935.16|932.36|931.87|929.07|0
1655344800000|2022-06-16 02:00:00|934.22|931.42|931.87|929.07|934.22|931.42|931.63|928.83|0
1655345100000|2022-06-16 02:05:00|931.63|928.83|936.93|934.13|937.04|934.24|931.63|928.83|0
1655345400000|2022-06-16 02:10:00|937.04|934.24|936.8|934|938.69|935.89|935.86|933.06|0
1655345700000|2022-06-16 02:15:00|937.04|934.24|937.51|934.71|937.74|934.94|934.22|931.42|0
1655346000000|2022-06-16 02:20:00|937.74|934.94|937.98|935.18|937.98|935.18|935.39|932.59|0
1655346300000|2022-06-16 02:25:00|937.74|934.94|939.39|936.59|940.33|937.53|936.57|933.77|0
1655346600000|2022-06-16 02:30:00|939.15|936.35|936.8|934|939.62|936.82|936.33|933.53|0
1655346900000|2022-06-16 02:35:00|937.27|934.47|935.86|933.06|937.51|934.71|935.51|932.71|0
1655347200000|2022-06-16 02:40:00|935.75|932.95|933.27|930.47|936.56|933.76|933.04|930.24|0
1655347500000|2022-06-16 02:45:00|933.04|930.24|933.04|930.24|933.51|930.71|931.39|928.59|0
1655347800000|2022-06-16 02:50:00|933.27|930.47|933.74|930.94|933.98|931.18|931.63|928.83|0
1655348100000|2022-06-16 02:55:00|933.51|930.71|933.04|930.24|934.21|931.41|933.04|930.24|0
1655348400000|2022-06-16 03:00:00|933.27|930.47|932.33|929.53|933.51|930.71|932.1|929.3|0
1655348700000|2022-06-16 03:05:00|932.45|929.65|930.92|928.12|932.8|930|930.92|928.12|0
1655349000000|2022-06-16 03:10:00|931.16|928.36|929.04|926.24|931.39|928.59|929.04|926.24|0
1655349300000|2022-06-16 03:15:00|928.93|926.13|928.81|926.01|929.75|926.95|927.87|925.07|0
1655349600000|2022-06-16 03:20:00|928.93|926.13|926.58|923.78|929.04|926.24|926.46|923.66|0
1655349900000|2022-06-16 03:25:00|926.69|923.89|926.93|924.13|927.87|925.07|925.99|923.19|0
1655350200000|2022-06-16 03:30:00|927.16|924.36|928.34|925.54|928.57|925.77|926.46|923.66|0
1655350500000|2022-06-16 03:35:00|928.57|925.77|934.44|931.64|934.56|931.76|928.57|925.77|0
1655350800000|2022-06-16 03:40:00|934.21|931.41|935.62|932.82|937.03|934.23|933.97|931.17|0
1655351100000|2022-06-16 03:45:00|935.85|933.05|937.03|934.23|937.5|934.7|934.21|931.41|0
1655351400000|2022-06-16 03:50:00|936.79|933.99|939.14|936.34|939.38|936.58|935.5|932.7|0
1655351700000|2022-06-16 03:55:00|939.27|936.47|937.97|935.17|939.61|936.81|937.73|934.93|0
1655352000000|2022-06-16 04:00:00|938.09|935.29|941.86|939.06|941.86|939.06|935.97|933.17|0
1655352300000|2022-06-16 04:05:00|942.2|939.4|940.91|938.11|942.2|939.4|939.85|937.05|0
1655352600000|2022-06-16 04:10:00|940.79|937.99|940.32|937.52|943.38|940.58|940.08|937.28|0
1655352900000|2022-06-16 04:15:00|940.08|937.28|943.14|940.34|943.38|940.58|940.08|937.28|0
1655353200000|2022-06-16 04:20:00|943.27|940.47|945.27|942.47|945.27|942.47|940.44|937.64|0
1655353500000|2022-06-16 04:25:00|945.15|942.35|943.61|940.81|945.27|942.47|941.97|939.17|0
1655353800000|2022-06-16 04:30:00|943.38|940.58|940.32|937.52|943.85|941.05|940.08|937.28|0
1655354100000|2022-06-16 04:35:00|940.55|937.75|940.55|937.75|941.73|938.93|940.32|937.52|0
1655354400000|2022-06-16 04:40:00|940.44|937.64|945.26|942.46|945.73|942.93|940.32|937.52|0
1655354700000|2022-06-16 04:45:00|945.03|942.23|944.56|941.76|945.73|942.93|944.08|941.28|0
1655355000000|2022-06-16 04:50:00|944.32|941.52|945.5|942.7|945.97|943.17|944.32|941.52|0
1655355300000|2022-06-16 04:55:00|945.26|942.46|947.62|944.82|947.62|944.82|943.85|941.05|0
1655355600000|2022-06-16 05:00:00|947.38|944.58|949.63|946.83|950.45|947.65|946.2|943.4|0
1655355900000|2022-06-16 05:05:00|949.51|946.71|951.87|949.07|952.58|949.78|949.27|946.47|0
1655356200000|2022-06-16 05:10:00|952.1|949.3|955.88|953.08|957.3|954.5|951.39|948.59|0
1655356500000|2022-06-16 05:15:00|955.77|952.97|954.7|951.9|956.71|953.91|953.52|950.72|0
1655356800000|2022-06-16 05:20:00|954.94|952.14|955.17|952.37|955.88|953.08|952.57|949.77|0
1655357100000|2022-06-16 05:25:00|955.06|952.26|953.99|951.19|955.17|952.37|951.28|948.48|0
1655357400000|2022-06-16 05:30:00|953.88|951.08|958.6|955.8|958.72|955.92|952.57|949.77|0
1655357700000|2022-06-16 05:35:00|958.48|955.68|959.43|956.63|961.32|958.52|958.24|955.44|0
1655358000000|2022-06-16 05:40:00|959.66|956.86|959.08|956.28|960.37|957.57|956.82|954.02|0
1655358300000|2022-06-16 05:45:00|958.95|956.15|960.61|957.81|962.74|959.94|958.95|956.15|0
1655358600000|2022-06-16 05:50:00|960.97|958.17|966.77|963.97|966.77|963.97|960.61|957.81|0
1655358900000|2022-06-16 05:55:00|966.53|963.73|967.48|964.68|967.48|964.68|965.82|963.02|0
1655359200000|2022-06-16 06:00:00|966.05|963.25|965.82|963.02|966.53|963.73|960.84|958.04|0
1655359500000|2022-06-16 06:05:00|965.58|962.78|965.82|963.02|968.9|966.1|965.34|962.54|0
1655359800000|2022-06-16 06:10:00|966.53|963.73|967.36|964.56|968.19|965.39|965.34|962.54|0
1655360100000|2022-06-16 06:15:00|967.24|964.44|969.61|966.81|969.97|967.17|965.34|962.54|0
1655360400000|2022-06-16 06:20:00|969.97|967.17|970.08|967.28|971.03|968.23|967.95|965.15|0
1655360700000|2022-06-16 06:25:00|969.37|966.57|973.18|970.38|973.42|970.62|968.18|965.38|0
1655361000000|2022-06-16 06:30:00|973.42|970.62|982.43|979.63|986.23|983.43|973.18|970.38|0
1655361300000|2022-06-16 06:35:00|983.14|980.34|986.46|983.66|987.06|984.26|982.66|979.86|0
1655361600000|2022-06-16 06:40:00|986.7|983.9|987.65|984.85|992.88|990.08|986.7|983.9|0
1655361900000|2022-06-16 06:45:00|987.41|984.61|984.45|981.65|987.89|985.09|983.14|980.34|0
1655362200000|2022-06-16 06:50:00|985.28|982.48|987.41|984.61|987.54|984.74|983.14|980.34|0
1655362500000|2022-06-16 06:55:00|986.46|983.66|987.17|984.37|988.96|986.16|985.4|982.6|0
1655362800000|2022-06-16 07:00:00|987.41|984.61|985.55|982.19|990.26|987.46|983.66|980.3|0
1655363100000|2022-06-16 07:05:00|986.26|983.38|988.63|985.75|989.23|986.35|984.84|981.96|0
1655363400000|2022-06-16 07:10:00|987.92|985.04|989.35|986.47|994.57|991.69|987.68|984.8|0
1655363700000|2022-06-16 07:15:00|989.58|986.7|998.19|995.31|1002.48|999.6|989.58|986.7|0
1655364000000|2022-06-16 07:20:00|997.84|994.96|1008.93|1006.05|1008.93|1006.05|997.84|994.96|0
1655364300000|2022-06-16 07:25:00|1008.45|1005.57|1003.87|1000.99|1011.5|1008.62|1002.68|999.8|0
1655364600000|2022-06-16 07:30:00|1004.35|1001.47|1020.45|1017.57|1024.87|1021.99|1004.35|1001.47|0
1655364900000|2022-06-16 07:35:00|1019.61|1016.73|1025.93|1023.05|1029.62|1026.74|1018.18|1015.3|0
1655365200000|2022-06-16 07:40:00|1024.98|1022.1|1021.51|1018.63|1030.46|1027.58|1021.28|1018.4|0
1655365500000|2022-06-16 07:45:00|1021.99|1019.11|1022.94|1020.06|1025.57|1022.69|1017.94|1015.06|0
1655365800000|2022-06-16 07:50:00|1022.71|1019.83|1024.13|1021.25|1032.01|1029.13|1022.71|1019.83|0
1655366100000|2022-06-16 07:55:00|1024.02|1021.14|1022.47|1019.59|1027.71|1024.83|1019.13|1016.25|0
1655366400000|2022-06-16 08:00:00|1023.18|1020.3|1014.61|1011.73|1025.57|1022.69|1013.42|1010.54|0
1655366700000|2022-06-16 08:05:00|1014.37|1011.49|1016.85|1013.97|1018.42|1015.54|1012.68|1009.8|0
1655367000000|2022-06-16 08:10:00|1016.72|1013.84|1017.2|1014.32|1020.3|1017.42|1016.01|1013.13|0
1655367300000|2022-06-16 08:15:00|1017.56|1014.68|1018.63|1015.75|1018.63|1015.75|1013.87|1010.99|0
1655367600000|2022-06-16 08:20:00|1018.52|1015.64|1018.87|1015.99|1023.29|1020.41|1016.72|1013.84|0
1655367900000|2022-06-16 08:25:00|1019.11|1016.23|1016.61|1013.73|1020.78|1017.9|1014.58|1011.7|0
1655368200000|2022-06-16 08:30:00|1016.72|1013.84|1023.64|1020.76|1023.64|1020.76|1016.37|1013.49|0
1655368500000|2022-06-16 08:35:00|1024.23|1021.35|1019.45|1016.57|1025.18|1022.3|1018.5|1015.62|0
1655368800000|2022-06-16 08:40:00|1018.39|1015.51|1025.66|1022.78|1026.38|1023.5|1018.39|1015.51|0
1655369100000|2022-06-16 08:45:00|1025.42|1022.54|1021.84|1018.96|1025.42|1022.54|1021.36|1018.48|0
1655369400000|2022-06-16 08:50:00|1022.08|1019.2|1029|1026.12|1031.87|1028.99|1022.08|1019.2|0
1655369700000|2022-06-16 08:55:00|1028.89|1026.01|1035.7|1032.82|1035.83|1032.95|1028.77|1025.89|0
1655370000000|2022-06-16 09:00:00|1035.94|1033.06|1041.95|1039.07|1042.31|1039.43|1035.7|1032.82|0
1655370300000|2022-06-16 09:05:00|1042.07|1039.19|1045.18|1042.3|1047.69|1044.81|1042.07|1039.19|0
1655370600000|2022-06-16 09:10:00|1045.54|1042.66|1040.51|1037.63|1046.25|1043.37|1039.92|1037.04|0
1655370900000|2022-06-16 09:15:00|1040.64|1037.76|1040.99|1038.11|1041.95|1039.07|1036.33|1033.45|0
1655371200000|2022-06-16 09:20:00|1040.88|1038|1040.03|1037.15|1048.41|1045.53|1039.56|1036.68|0
1655371500000|2022-06-16 09:25:00|1040.4|1037.52|1036.57|1033.69|1040.99|1038.11|1035.97|1033.09|0
1655371800000|2022-06-16 09:30:00|1037.29|1034.41|1041.59|1038.71|1041.94|1039.06|1036.1|1033.22|0
1655372100000|2022-06-16 09:35:00|1041.47|1038.59|1041.83|1038.95|1042.42|1039.54|1039.55|1036.67|0
1655372400000|2022-06-16 09:40:00|1041.47|1038.59|1041.11|1038.23|1045.06|1042.18|1038.35|1035.47|0
1655372700000|2022-06-16 09:45:00|1041.59|1038.71|1037.64|1034.76|1042.79|1039.91|1037.64|1034.76|0
1655373000000|2022-06-16 09:50:00|1037.4|1034.52|1036.68|1033.8|1040.99|1038.11|1036.44|1033.56|0
1655373300000|2022-06-16 09:55:00|1036.44|1033.56|1034.05|1031.17|1038.35|1035.47|1032.85|1029.97|0
1655373600000|2022-06-16 10:00:00|1033.93|1031.05|1029.75|1026.87|1038.35|1035.47|1029.27|1026.39|0
1655373900000|2022-06-16 10:05:00|1030.11|1027.23|1030.23|1027.35|1031.42|1028.54|1028.79|1025.91|0
1655374200000|2022-06-16 10:10:00|1029.99|1027.11|1031.66|1028.78|1031.9|1029.02|1026.88|1024|0
1655374500000|2022-06-16 10:15:00|1031.54|1028.66|1029.27|1026.39|1033.09|1030.21|1029.27|1026.39|0
1655374800000|2022-06-16 10:20:00|1030.46|1027.58|1037.15|1034.27|1038.11|1035.23|1030.46|1027.58|0
1655375100000|2022-06-16 10:25:00|1037.39|1034.51|1039.07|1036.19|1039.31|1036.43|1036.68|1033.8|0
1655375400000|2022-06-16 10:30:00|1039.31|1036.43|1041.11|1038.23|1041.82|1038.94|1037.52|1034.64|0
1655375700000|2022-06-16 10:35:00|1041.35|1038.47|1042.06|1039.18|1043.14|1040.26|1040.39|1037.51|0
1655376000000|2022-06-16 10:40:00|1042.18|1039.3|1041.7|1038.82|1043.14|1040.26|1041.46|1038.58|0
1655376300000|2022-06-16 10:45:00|1041.82|1038.94|1039.31|1036.43|1043.61|1040.73|1038.83|1035.95|0
1655376600000|2022-06-16 10:50:00|1039.54|1036.66|1041.82|1038.94|1044.57|1041.69|1038.11|1035.23|0
1655376900000|2022-06-16 10:55:00|1041.7|1038.82|1042.3|1039.42|1043.98|1041.1|1036.67|1033.79|0
1655377200000|2022-06-16 11:00:00|1041.94|1039.06|1035.24|1032.36|1041.94|1039.06|1033.93|1031.05|0
1655377500000|2022-06-16 11:05:00|1035.36|1032.48|1035.12|1032.24|1036.67|1033.79|1031.41|1028.53|0
1655377800000|2022-06-16 11:10:00|1035|1032.12|1038.11|1035.23|1038.59|1035.71|1034.17|1031.29|0
1655378100000|2022-06-16 11:15:00|1037.76|1034.88|1040.39|1037.51|1042.65|1039.77|1037.76|1034.88|0
1655378400000|2022-06-16 11:20:00|1040.26|1037.38|1039.91|1037.03|1042.89|1040.01|1038.35|1035.47|0
1655378700000|2022-06-16 11:25:00|1039.54|1036.66|1033.33|1030.45|1040.26|1037.38|1031.31|1028.43|0
1655379000000|2022-06-16 11:30:00|1034.29|1031.41|1033.09|1030.21|1038.95|1036.07|1032.62|1029.74|0
1655379300000|2022-06-16 11:35:00|1032.86|1029.98|1035.51|1032.63|1035.51|1032.63|1031.66|1028.78|0
1655379600000|2022-06-16 11:40:00|1035.98|1033.1|1038.46|1035.58|1040.76|1037.88|1034.91|1032.03|0
1655379900000|2022-06-16 11:45:00|1038.7|1035.82|1044.09|1041.21|1044.69|1041.81|1038.7|1035.82|0
1655380200000|2022-06-16 11:50:00|1043.25|1040.37|1041.1|1038.22|1044.93|1042.05|1040.86|1037.98|0
1655380500000|2022-06-16 11:55:00|1041.33|1038.45|1035.83|1032.95|1042.53|1039.65|1034.63|1031.75|0
1655380800000|2022-06-16 12:00:00|1036.07|1033.19|1028.42|1025.54|1037.74|1034.86|1026.03|1023.15|0
1655381100000|2022-06-16 12:05:00|1027.94|1025.06|1024.12|1021.24|1028.66|1025.78|1022.93|1020.05|0
1655381400000|2022-06-16 12:10:00|1024.36|1021.48|1022.21|1019.33|1025.07|1022.19|1020.3|1017.42|0
1655381700000|2022-06-16 12:15:00|1022.45|1019.57|1028.18|1025.3|1028.66|1025.78|1020.3|1017.42|0
1655382000000|2022-06-16 12:20:00|1027.82|1024.94|1020.78|1017.9|1027.94|1025.06|1020.06|1017.18|0
1655382300000|2022-06-16 12:25:00|1021.02|1018.14|1023.53|1020.65|1024.72|1021.84|1018.63|1015.75|0
1655382600000|2022-06-16 12:30:00|1023.77|1020.89|1021.14|1018.26|1025.91|1023.03|1018.63|1015.75|0
1655382900000|2022-06-16 12:35:00|1020.78|1017.9|1016.49|1013.61|1022.92|1020.04|1013.63|1010.75|0
1655383200000|2022-06-16 12:40:00|1016.72|1013.84|1022.21|1019.33|1023.64|1020.76|1016.49|1013.61|0
1655383500000|2022-06-16 12:45:00|1022.45|1019.57|1026.27|1023.39|1027.22|1024.34|1020.54|1017.66|0
1655383800000|2022-06-16 12:50:00|1026.03|1023.15|1026.26|1023.38|1027.22|1024.34|1023.64|1020.76|0
1655384100000|2022-06-16 12:55:00|1026.03|1023.15|1029.49|1026.61|1031.04|1028.16|1024.59|1021.71|0
1655384400000|2022-06-16 13:00:00|1029.61|1026.73|1027.93|1025.05|1031.28|1028.4|1024.1|1021.22|0
1655384700000|2022-06-16 13:05:00|1028.05|1025.17|1030.08|1027.2|1032.47|1029.59|1027.21|1024.33|0
1655385000000|2022-06-16 13:10:00|1030.32|1027.44|1031.28|1028.4|1033.19|1030.31|1029.85|1026.97|0
1655385300000|2022-06-16 13:15:00|1031.52|1028.64|1033.67|1030.79|1034.15|1031.27|1031.04|1028.16|0
1655385600000|2022-06-16 13:20:00|1033.91|1031.03|1036.78|1033.9|1037.02|1034.14|1032.95|1030.07|0
1655385900000|2022-06-16 13:25:00|1037.26|1034.38|1037.97|1035.09|1038.93|1036.05|1034.63|1031.75|0
1655386200000|2022-06-16 13:30:00|1037.74|1034.86|1047.08|1044.2|1048.04|1045.16|1034.15|1031.27|0
1655386500000|2022-06-16 13:35:00|1047.56|1044.68|1054.51|1051.63|1059.32|1056.44|1042.76|1039.88|0
1655386800000|2022-06-16 13:40:00|1054.75|1051.87|1058.12|1055.24|1061.48|1058.6|1051.15|1048.27|0
1655387100000|2022-06-16 13:45:00|1058.6|1055.72|1047.55|1044.67|1059.56|1056.68|1042.76|1039.88|0
1655387400000|2022-06-16 13:50:00|1048.27|1045.39|1054.92|1052.04|1058.62|1055.74|1048.27|1045.39|0
1655387700000|2022-06-16 13:55:00|1056.57|1053.69|1054.05|1051.17|1057.53|1054.65|1047.93|1045.05|0
1655388000000|2022-06-16 14:00:00|1055.61|1052.73|1061.13|1058.25|1062.09|1059.21|1052.01|1049.13|0
1655388300000|2022-06-16 14:05:00|1061.85|1058.97|1061.85|1058.97|1067.62|1064.74|1061.13|1058.25|0
1655388600000|2022-06-16 14:10:00|1062.33|1059.45|1066.81|1063.93|1068.25|1065.37|1062.33|1059.45|0
1655388900000|2022-06-16 14:15:00|1067.53|1064.65|1065.61|1062.73|1067.77|1064.89|1058.9|1056.02|0
1655389200000|2022-06-16 14:20:00|1067.05|1064.17|1055.78|1052.9|1067.05|1064.17|1053.38|1050.5|0
1655389500000|2022-06-16 14:25:00|1055.54|1052.66|1053.14|1050.26|1056.74|1053.86|1052.19|1049.31|0
1655389800000|2022-06-16 14:30:00|1054.1|1051.22|1056.02|1053.14|1059.85|1056.97|1052.66|1049.78|0
1655390100000|2022-06-16 14:35:00|1056.5|1053.62|1065.37|1062.49|1065.61|1062.73|1056.5|1053.62|0
1655390400000|2022-06-16 14:40:00|1065.61|1062.73|1074.98|1072.1|1074.98|1072.1|1064.17|1061.29|0
1655390700000|2022-06-16 14:45:00|1074.74|1071.86|1080.27|1077.39|1080.27|1077.39|1073.06|1070.18|0
1655391000000|2022-06-16 14:50:00|1080.03|1077.15|1079.07|1076.19|1084.6|1081.72|1078.11|1075.23|0
1655391300000|2022-06-16 14:55:00|1078.83|1075.95|1082.89|1080.01|1082.89|1080.01|1076.4|1073.52|0
1655391600000|2022-06-16 15:00:00|1083.13|1080.25|1075.2|1072.32|1083.37|1080.49|1073.76|1070.88|0
1655391900000|2022-06-16 15:05:00|1075.92|1073.04|1075.68|1072.8|1081.45|1078.57|1075.44|1072.56|0
1655392200000|2022-06-16 15:10:00|1076.16|1073.28|1065.83|1062.95|1077.36|1074.48|1065.83|1062.95|0
1655392500000|2022-06-16 15:15:00|1067.27|1064.39|1068.23|1065.35|1069.19|1066.31|1062.72|1059.84|0
1655392800000|2022-06-16 15:20:00|1068.71|1065.83|1066.07|1063.19|1072.07|1069.19|1063.44|1060.56|0
1655393100000|2022-06-16 15:25:00|1066.31|1063.43|1062.48|1059.6|1067.03|1064.15|1056.01|1053.13|0
1655393400000|2022-06-16 15:30:00|1062.24|1059.36|1067.51|1064.63|1067.75|1064.87|1061.04|1058.16|0
1655393700000|2022-06-16 15:35:00|1068.23|1065.35|1063.91|1061.03|1069.67|1066.79|1063.19|1060.31|0
1655394000000|2022-06-16 15:40:00|1063.67|1060.79|1072.55|1069.67|1075.67|1072.79|1063.19|1060.31|0
1655394300000|2022-06-16 15:45:00|1073.16|1070.28|1072.31|1069.43|1075.32|1072.44|1072.07|1069.19|0
1655394600000|2022-06-16 15:50:00|1071.35|1068.47|1074.71|1071.83|1076.76|1073.88|1069.19|1066.31|0
1655394900000|2022-06-16 15:55:00|1074.47|1071.59|1065.11|1062.23|1074.95|1072.07|1065.11|1062.23|0
1655395200000|2022-06-16 16:00:00|1065.35|1062.47|1070.87|1067.99|1073.51|1070.63|1063.91|1061.03|0
1655395500000|2022-06-16 16:05:00|1071.35|1068.47|1077.59|1074.71|1077.59|1074.71|1069.43|1066.55|0
1655395800000|2022-06-16 16:10:00|1077.83|1074.95|1079.52|1076.64|1080|1077.12|1073.03|1070.15|0
1655396100000|2022-06-16 16:15:00|1079.76|1076.88|1077.11|1074.23|1079.76|1076.88|1072.55|1069.67|0
1655396400000|2022-06-16 16:20:00|1077.35|1074.47|1075.91|1073.03|1079.52|1076.64|1073.75|1070.87|0
1655396700000|2022-06-16 16:25:00|1076.15|1073.27|1067.27|1064.39|1077.59|1074.71|1066.07|1063.19|0
1655397000000|2022-06-16 16:30:00|1067.03|1064.15|1069.43|1066.55|1074.59|1071.71|1065.35|1062.47|0
1655397300000|2022-06-16 16:35:00|1069.67|1066.79|1072.67|1069.79|1076.63|1073.75|1069.67|1066.79|0
1655397600000|2022-06-16 16:40:00|1072.31|1069.43|1067.27|1064.39|1074.71|1071.83|1064.63|1061.75|0
1655397900000|2022-06-16 16:45:00|1067.75|1064.87|1064.63|1061.75|1070.38|1067.5|1062.59|1059.71|0
1655398200000|2022-06-16 16:50:00|1064.39|1061.51|1067.5|1064.62|1069.42|1066.54|1062.95|1060.07|0
1655398500000|2022-06-16 16:55:00|1067.26|1064.38|1068.46|1065.58|1072.54|1069.66|1067.26|1064.38|0
1655398800000|2022-06-16 17:00:00|1067.02|1064.14|1068.7|1065.82|1070.38|1067.5|1061.51|1058.63|0
1655399100000|2022-06-16 17:05:00|1068.22|1065.34|1060.31|1057.43|1070.38|1067.5|1056.72|1053.84|0
1655399400000|2022-06-16 17:10:00|1059.96|1057.08|1062.47|1059.59|1065.34|1062.46|1059.59|1056.71|0
1655399700000|2022-06-16 17:15:00|1062.23|1059.35|1065.34|1062.46|1065.34|1062.46|1060.19|1057.31|0
1655400000000|2022-06-16 17:20:00|1065.1|1062.22|1071.34|1068.46|1071.82|1068.94|1064.62|1061.74|0
1655400300000|2022-06-16 17:25:00|1071.1|1068.22|1059.11|1056.23|1072.78|1069.9|1054.8|1051.92|0
1655400600000|2022-06-16 17:30:00|1062.47|1059.59|1059.35|1056.47|1066.54|1063.66|1056.72|1053.84|0
1655400900000|2022-06-16 17:35:00|1059.11|1056.23|1061.51|1058.63|1066.78|1063.9|1058.63|1055.75|0
1655401200000|2022-06-16 17:40:00|1061.99|1059.11|1072.06|1069.18|1072.06|1069.18|1060.55|1057.67|0
1655401500000|2022-06-16 17:45:00|1072.54|1069.66|1072.06|1069.18|1076.62|1073.74|1071.22|1068.34|0
1655401800000|2022-06-16 17:50:00|1071.1|1068.22|1075.18|1072.3|1076.27|1073.39|1071.1|1068.22|0
1655402100000|2022-06-16 17:55:00|1074.94|1072.06|1083.35|1080.47|1084.08|1081.2|1073.74|1070.86|0
1655402400000|2022-06-16 18:00:00|1084.08|1081.2|1081.43|1078.55|1084.8|1081.92|1079.02|1076.14|0
1655402700000|2022-06-16 18:05:00|1081.67|1078.79|1085.77|1082.89|1088.18|1085.3|1080.22|1077.34|0
1655403000000|2022-06-16 18:10:00|1086.25|1083.37|1082.87|1079.99|1086.49|1083.61|1082.15|1079.27|0
1655403300000|2022-06-16 18:15:00|1083.11|1080.23|1083.59|1080.71|1086.49|1083.61|1082.87|1079.99|0
1655403600000|2022-06-16 18:20:00|1082.63|1079.75|1088.42|1085.54|1089.38|1086.5|1082.39|1079.51|0
1655403900000|2022-06-16 18:25:00|1088.18|1085.3|1090.11|1087.23|1090.11|1087.23|1086.49|1083.61|0
1655404200000|2022-06-16 18:30:00|1090.83|1087.95|1089.38|1086.5|1091.55|1088.67|1085.52|1082.64|0
1655404500000|2022-06-16 18:35:00|1089.14|1086.26|1087.69|1084.81|1091.8|1088.92|1085.76|1082.88|0
1655404800000|2022-06-16 18:40:00|1087.45|1084.57|1085.52|1082.64|1087.45|1084.57|1079.01|1076.13|0
1655405100000|2022-06-16 18:45:00|1086|1083.12|1099.04|1096.16|1099.04|1096.16|1083.11|1080.23|0
1655405400000|2022-06-16 18:50:00|1098.8|1095.92|1100.25|1097.37|1100.98|1098.1|1095.42|1092.54|0
1655405700000|2022-06-16 18:55:00|1100.01|1097.13|1094.49|1091.61|1100.73|1097.85|1094.49|1091.61|0
1655406000000|2022-06-16 19:00:00|1094.73|1091.85|1083.65|1080.77|1095.93|1093.05|1080.04|1077.16|0
1655406300000|2022-06-16 19:05:00|1084.61|1081.73|1075.72|1072.84|1089.43|1086.55|1075.72|1072.84|0
1655406600000|2022-06-16 19:10:00|1075.96|1073.08|1080.04|1077.16|1083.89|1081.01|1069.96|1067.08|0
1655406900000|2022-06-16 19:15:00|1081.97|1079.09|1077.16|1074.28|1086.78|1083.9|1077.16|1074.28|0
1655407200000|2022-06-16 19:20:00|1077.04|1074.16|1077.16|1074.28|1078.84|1075.96|1072.6|1069.72|0
1655407500000|2022-06-16 19:25:00|1077.64|1074.76|1073.8|1070.92|1079.32|1076.44|1068.99|1066.11|0
1655407800000|2022-06-16 19:30:00|1074.28|1071.4|1087.02|1084.14|1088.22|1085.34|1072.83|1069.95|0
1655408100000|2022-06-16 19:35:00|1088.46|1085.58|1080.89|1078.01|1088.7|1085.82|1079.2|1076.32|0
1655408400000|2022-06-16 19:40:00|1080.65|1077.77|1084.26|1081.38|1084.26|1081.38|1072.22|1069.34|0
1655408700000|2022-06-16 19:45:00|1084.5|1081.62|1091.49|1088.61|1093.9|1091.02|1082.09|1079.21|0
1655409000000|2022-06-16 19:50:00|1090.65|1087.77|1085.94|1083.06|1091.25|1088.37|1082.81|1079.93|0
1655409300000|2022-06-16 19:55:00|1084.74|1081.86|1069.34|1066.46|1086.91|1084.03|1069.34|1066.46|0
1655409600000|2022-06-16 20:00:00|1071.02|1068.14|1074.51|1071.63|1075.59|1072.71|1069.1|1066.22|0
1655409900000|2022-06-16 20:05:00|1074.87|1071.99|1077.51|1074.63|1077.51|1074.63|1068.02|1065.14|0
1655410200000|2022-06-16 20:10:00|1078|1075.12|1066.21|1063.33|1078|1075.12|1066.21|1063.33|0
1655410500000|2022-06-16 20:15:00|1068.38|1065.02|1074.38|1071.02|1074.87|1071.51|1067.65|1064.29|0
1655410800000|2022-06-16 20:20:00|1073.9|1070.54|1072.83|1069.47|1075.23|1071.87|1072.7|1069.34|0
1655411100000|2022-06-16 20:25:00|1072.94|1069.58|1070.18|1066.82|1074.62|1071.26|1070.18|1066.82|0
1655411400000|2022-06-16 20:30:00|1070.06|1066.7|1071.26|1067.9|1071.26|1067.9|1068.61|1065.25|0
1655411700000|2022-06-16 20:35:00|1071.5|1068.14|1071.98|1068.62|1072.22|1068.86|1070.42|1067.06|0
1655412000000|2022-06-16 20:40:00|1071.86|1068.5|1071.98|1068.62|1072.46|1069.1|1071.26|1067.9|0
1655412300000|2022-06-16 20:45:00|1071.62|1068.26|1066.45|1063.09|1071.62|1068.26|1066.45|1063.09|0
1655412600000|2022-06-16 20:50:00|1066.82|1063.46|1064.53|1061.17|1066.93|1063.57|1063.81|1060.45|0
1655412900000|2022-06-16 20:55:00|1064.77|1061.41|1065.13|1061.77|1066.21|1062.85|1063.45|1060.09|0
1655413200000|2022-06-16 21:00:00|1065.58|1062.22|1064.85|1061.49|1065.93|1062.57|1064.85|1061.49|0
1655413500000|2022-06-16 21:05:00|1064.87|1061.51|1064.91|1061.55|1065.44|1062.08|1064.7|1061.34|0
1655413800000|2022-06-16 21:10:00|1065.19|1061.83|1064.74|1061.38|1065.19|1061.83|1064.63|1061.27|0
1655414100000|2022-06-16 21:15:00|1065.12|1061.76|1064.7|1061.34|1065.16|1061.8|1064.67|1061.31|0
1655414400000|2022-06-16 21:20:00|1064.67|1061.31|1064.21|1060.85|1064.67|1061.31|1064.04|1060.68|0
1655414700000|2022-06-16 21:25:00|1064.32|1060.96|1064.11|1060.75|1064.74|1061.38|1064.11|1060.75|0
1655415000000|2022-06-16 21:30:00|1064.15|1060.79|1064.88|1061.52|1064.95|1061.59|1063.8|1060.44|0
1655415300000|2022-06-16 21:35:00|1064.95|1061.59|1065.23|1061.87|1065.29|1061.93|1064.95|1061.59|0
1655415600000|2022-06-16 21:40:00|1065.26|1061.9|1064.58|1061.22|1065.32|1061.96|1064.58|1061.22|0
1655415900000|2022-06-16 21:45:00|1064.76|1061.4|1065.73|1062.37|1065.73|1062.37|1064.76|1061.4|0
1655416200000|2022-06-16 21:50:00|1065.7|1062.34|1065.38|1062.02|1065.73|1062.37|1064.93|1061.57|0
1655416500000|2022-06-16 21:55:00|1065.27|1061.91|1064.65|1061.29|1065.38|1062.02|1064.5|1061.14|0
1655416800000|2022-06-16 22:00:00|1063.93|1060.57|1060.44|1057.08|1063.93|1060.57|1059.72|1056.36|0
1655417100000|2022-06-16 22:05:00|1060.09|1056.73|1065.48|1062.12|1065.48|1062.12|1059.24|1055.88|0
1655417400000|2022-06-16 22:10:00|1065.72|1062.36|1066.33|1062.97|1066.92|1063.56|1064.52|1061.16|0
1655417700000|2022-06-16 22:15:00|1066.2|1062.84|1067.4|1064.04|1067.88|1064.52|1065.72|1062.36|0
1655418000000|2022-06-16 22:20:00|1067.16|1063.8|1063.21|1059.85|1067.16|1063.8|1062.6|1059.24|0
1655418300000|2022-06-16 22:25:00|1063.08|1059.72|1060.92|1057.56|1064.28|1060.92|1060.92|1057.56|0
1655418600000|2022-06-16 22:30:00|1060.68|1057.32|1061.88|1058.52|1063.56|1060.2|1060.68|1057.32|0
1655418900000|2022-06-16 22:35:00|1062.12|1058.76|1061.4|1058.04|1064.76|1061.4|1061.4|1058.04|0
1655419200000|2022-06-16 22:40:00|1061.16|1057.8|1062.84|1059.48|1063.32|1059.96|1061.16|1057.8|0
1655419500000|2022-06-16 22:45:00|1063.08|1059.72|1064.52|1061.16|1064.76|1061.4|1063.08|1059.72|0
1655419800000|2022-06-16 22:50:00|1064.28|1060.92|1064.28|1060.92|1064.76|1061.4|1063.08|1059.72|0
1655420100000|2022-06-16 22:55:00|1064.52|1061.16|1066.92|1063.56|1066.92|1063.56|1064.16|1060.8|0
1655420400000|2022-06-16 23:00:00|1066.68|1063.32|1064.52|1061.16|1066.68|1063.32|1064.28|1060.92|0
1655420700000|2022-06-16 23:05:00|1064.28|1060.92|1064.76|1061.4|1065.48|1062.12|1063.8|1060.44|0
1655421000000|2022-06-16 23:10:00|1064.88|1061.52|1065.72|1062.36|1066.44|1063.08|1064.52|1061.16|0
1655421300000|2022-06-16 23:15:00|1065.48|1062.12|1070.52|1067.16|1070.76|1067.4|1065.24|1061.88|0
1655421600000|2022-06-16 23:20:00|1070.76|1067.4|1073.89|1070.53|1074.61|1071.25|1070.76|1067.4|0
1655421900000|2022-06-16 23:25:00|1073.65|1070.29|1071.48|1068.12|1073.65|1070.29|1071.24|1067.88|0
1655422200000|2022-06-16 23:30:00|1071.96|1068.6|1068.84|1065.48|1072.93|1069.57|1067.88|1064.52|0
1655422500000|2022-06-16 23:35:00|1068.96|1065.6|1070.52|1067.16|1071|1067.64|1068.84|1065.48|0
1655422800000|2022-06-16 23:40:00|1069.69|1066.33|1069.32|1065.96|1071|1067.64|1069.08|1065.72|0
1655423100000|2022-06-16 23:45:00|1069.08|1065.72|1065.6|1062.24|1069.56|1066.2|1065.48|1062.12|0
1655423400000|2022-06-16 23:50:00|1065.72|1062.36|1064.99|1061.63|1067.16|1063.8|1064.51|1061.15|0
1655423700000|2022-06-16 23:55:00|1064.75|1061.39|1067.28|1063.92|1067.88|1064.52|1064.75|1061.39|0
1655424000000|2022-06-17 00:00:00|1067.4|1064.04|1074.61|1071.25|1075.7|1072.34|1066.92|1063.56|0
1655424300000|2022-06-17 00:05:00|1075.09|1071.73|1067.76|1064.4|1075.81|1072.45|1067.76|1064.4|0
1655424600000|2022-06-17 00:10:00|1067.04|1063.68|1061.87|1058.51|1067.15|1063.79|1061.52|1058.16|0
1655424900000|2022-06-17 00:15:00|1061.28|1057.92|1058.51|1055.15|1061.52|1058.16|1057.55|1054.19|0
1655425200000|2022-06-17 00:20:00|1058.99|1055.63|1062.48|1059.12|1063.55|1060.19|1058.88|1055.52|0
1655425500000|2022-06-17 00:25:00|1062.24|1058.88|1060.43|1057.07|1064.03|1060.67|1059.23|1055.87|0
1655425800000|2022-06-17 00:30:00|1060.56|1057.2|1068|1064.64|1068.11|1064.75|1059.95|1056.59|0
1655426100000|2022-06-17 00:35:00|1068.11|1064.75|1070.64|1067.28|1071|1067.64|1064.75|1061.39|0
1655426400000|2022-06-17 00:40:00|1071.72|1068.36|1069.56|1066.2|1072.44|1069.08|1066.67|1063.31|0
1655426700000|2022-06-17 00:45:00|1069.31|1065.95|1067.39|1064.03|1069.55|1066.19|1066.43|1063.07|0
1655427000000|2022-06-17 00:50:00|1067.52|1064.16|1066.17|1062.81|1068.46|1065.1|1065.21|1061.85|0
1655427300000|2022-06-17 00:55:00|1066.06|1062.7|1064.73|1061.37|1067.85|1064.49|1064.49|1061.13|0
1655427600000|2022-06-17 01:00:00|1064.97|1061.61|1066.78|1063.42|1067.26|1063.9|1063.29|1059.93|0
1655427900000|2022-06-17 01:05:00|1066.65|1063.29|1062.81|1059.45|1066.65|1063.29|1061.38|1058.02|0
1655428200000|2022-06-17 01:10:00|1062.57|1059.21|1064.01|1060.65|1065.45|1062.09|1062.33|1058.97|0
1655428500000|2022-06-17 01:15:00|1063.9|1060.54|1063.53|1060.17|1063.9|1060.54|1061.13|1057.77|0
1655428800000|2022-06-17 01:20:00|1063.42|1060.06|1063.53|1060.17|1065.45|1062.09|1061.85|1058.49|0
1655429100000|2022-06-17 01:25:00|1063.42|1060.06|1064.25|1060.89|1064.73|1061.37|1062.81|1059.45|0
1655429400000|2022-06-17 01:30:00|1064.14|1060.78|1060.3|1056.94|1064.73|1061.37|1058.98|1055.62|0
1655429700000|2022-06-17 01:35:00|1060.17|1056.81|1060.13|1057.33|1062.29|1059.49|1058.98|1055.62|0
1655430000000|2022-06-17 01:40:00|1060.37|1057.57|1056.54|1053.74|1060.61|1057.81|1055.82|1053.02|0
1655430300000|2022-06-17 01:45:00|1056.3|1053.5|1056.06|1053.26|1057.74|1054.94|1055.34|1052.54|0
1655430600000|2022-06-17 01:50:00|1055.46|1052.66|1051.99|1049.19|1058.45|1055.65|1051.03|1048.23|0
1655430900000|2022-06-17 01:55:00|1052.11|1049.31|1051.87|1049.07|1053.79|1050.99|1051.03|1048.23|0
1655431200000|2022-06-17 02:00:00|1051.99|1049.19|1053.07|1050.27|1054.14|1051.34|1051.03|1048.23|0
1655431500000|2022-06-17 02:05:00|1052.94|1050.14|1055.58|1052.78|1055.58|1052.78|1052.47|1049.67|0
1655431800000|2022-06-17 02:10:00|1055.82|1053.02|1053.07|1050.27|1055.82|1053.02|1053.07|1050.27|0
1655432100000|2022-06-17 02:15:00|1053.42|1050.62|1055.1|1052.3|1055.82|1053.02|1053.31|1050.51|0
1655432400000|2022-06-17 02:20:00|1055.46|1052.66|1056.77|1053.97|1057.14|1054.34|1055.46|1052.66|0
1655432700000|2022-06-17 02:25:00|1056.66|1053.86|1056.3|1053.5|1057.01|1054.21|1055.82|1053.02|0
1655433000000|2022-06-17 02:30:00|1056.06|1053.26|1055.82|1053.02|1056.66|1053.86|1054.02|1051.22|0
1655433300000|2022-06-17 02:35:00|1056.06|1053.26|1057.01|1054.21|1057.49|1054.69|1056.05|1053.25|0
1655433600000|2022-06-17 02:40:00|1056.9|1054.1|1046.84|1044.04|1058.45|1055.65|1046.72|1043.92|0
1655433900000|2022-06-17 02:45:00|1047.32|1044.52|1052.83|1050.03|1054.14|1051.34|1046.48|1043.68|0
1655434200000|2022-06-17 02:50:00|1052.46|1049.66|1055.81|1053.01|1055.81|1053.01|1052.46|1049.66|0
1655434500000|2022-06-17 02:55:00|1056.53|1053.73|1056.77|1053.97|1059.41|1056.61|1056.05|1053.25|0
1655434800000|2022-06-17 03:00:00|1056.29|1053.49|1057.49|1054.69|1060.01|1057.21|1055.94|1053.14|0
1655435100000|2022-06-17 03:05:00|1057.25|1054.45|1058.93|1056.13|1058.93|1056.13|1055.7|1052.9|0
1655435400000|2022-06-17 03:10:00|1059.17|1056.37|1053.18|1050.38|1059.41|1056.61|1052.94|1050.14|0
1655435700000|2022-06-17 03:15:00|1053.06|1050.26|1051.15|1048.35|1053.06|1050.26|1050.07|1047.27|0
1655436000000|2022-06-17 03:20:00|1051.26|1048.46|1050.07|1047.27|1052.46|1049.66|1049.11|1046.31|0
1655436300000|2022-06-17 03:25:00|1049.83|1047.03|1050.67|1047.87|1051.02|1048.22|1047.19|1044.39|0
1655436600000|2022-06-17 03:30:00|1050.06|1047.26|1051.98|1049.18|1053.65|1050.85|1048.28|1045.48|0
1655436900000|2022-06-17 03:35:00|1051.5|1048.7|1050.07|1047.27|1051.74|1048.94|1048.87|1046.07|0
1655437200000|2022-06-17 03:40:00|1050.19|1047.39|1051.26|1048.46|1052.46|1049.66|1050.07|1047.27|0
1655437500000|2022-06-17 03:45:00|1051.39|1048.59|1053.3|1050.5|1054.02|1051.22|1051.39|1048.59|0
1655437800000|2022-06-17 03:50:00|1053.18|1050.38|1054.5|1051.7|1054.5|1051.7|1051.87|1049.07|0
1655438100000|2022-06-17 03:55:00|1054.38|1051.58|1055.82|1053.02|1056.3|1053.5|1054.14|1051.34|0
1655438400000|2022-06-17 04:00:00|1056.06|1053.26|1054.14|1051.34|1056.3|1053.5|1053.18|1050.38|0
1655438700000|2022-06-17 04:05:00|1054.62|1051.82|1051.63|1048.83|1055.1|1052.3|1050.78|1047.98|0
1655439000000|2022-06-17 04:10:00|1051.5|1048.7|1050.67|1047.87|1051.74|1048.94|1049.34|1046.54|0
1655439300000|2022-06-17 04:15:00|1050.54|1047.74|1039.77|1036.97|1050.91|1048.11|1039.54|1036.74|0
1655439600000|2022-06-17 04:20:00|1039.9|1037.1|1041.69|1038.89|1041.93|1039.13|1038.82|1036.02|0
1655439900000|2022-06-17 04:25:00|1041.45|1038.65|1041.93|1039.13|1043.12|1040.32|1040.85|1038.05|0
1655440200000|2022-06-17 04:30:00|1042.16|1039.36|1043.12|1040.32|1043.6|1040.8|1040.85|1038.05|0
1655440500000|2022-06-17 04:35:00|1042.88|1040.08|1042.88|1040.08|1043.6|1040.8|1041.09|1038.29|0
1655440800000|2022-06-17 04:40:00|1043.24|1040.44|1042.64|1039.84|1044.08|1041.28|1041.92|1039.12|0
1655441100000|2022-06-17 04:45:00|1042.77|1039.97|1040.85|1038.05|1043.36|1040.56|1040.14|1037.34|0
1655441400000|2022-06-17 04:50:00|1040.01|1037.21|1040.73|1037.93|1042.05|1039.25|1040.01|1037.21|0
1655441700000|2022-06-17 04:55:00|1040.61|1037.81|1042.16|1039.36|1042.4|1039.6|1040.01|1037.21|0
1655442000000|2022-06-17 05:00:00|1041.57|1038.77|1042.64|1039.84|1043|1040.2|1041.2|1038.4|0
1655442300000|2022-06-17 05:05:00|1042.4|1039.6|1043.36|1040.56|1043.84|1041.04|1040.97|1038.17|0
1655442600000|2022-06-17 05:10:00|1043.12|1040.32|1041.33|1038.53|1043.12|1040.32|1040.49|1037.69|0
1655442900000|2022-06-17 05:15:00|1041.44|1038.64|1042.64|1039.84|1043.36|1040.56|1039.89|1037.09|0
1655443200000|2022-06-17 05:20:00|1042.88|1040.08|1040.49|1037.69|1043.12|1040.32|1039.05|1036.25|0
1655443500000|2022-06-17 05:25:00|1040.72|1037.92|1039.05|1036.25|1041.68|1038.88|1038.81|1036.01|0
1655443800000|2022-06-17 05:30:00|1038.81|1036.01|1040.85|1038.05|1041.44|1038.64|1037.86|1035.06|0
1655444100000|2022-06-17 05:35:00|1040.72|1037.92|1038.81|1036.01|1040.96|1038.16|1038.33|1035.53|0
1655444400000|2022-06-17 05:40:00|1038.57|1035.77|1041.2|1038.4|1041.68|1038.88|1037.86|1035.06|0
1655444700000|2022-06-17 05:45:00|1041.56|1038.76|1044.55|1041.75|1046.46|1043.66|1041.56|1038.76|0
1655445000000|2022-06-17 05:50:00|1044.79|1041.99|1045.03|1042.23|1047.18|1044.38|1044.31|1041.51|0
1655445300000|2022-06-17 05:55:00|1044.79|1041.99|1046.46|1043.66|1046.46|1043.66|1043.83|1041.03|0
1655445600000|2022-06-17 06:00:00|1046.7|1043.9|1053.89|1051.09|1054.25|1051.45|1046.22|1043.42|0
1655445900000|2022-06-17 06:05:00|1054.37|1051.57|1056.89|1054.09|1059.16|1056.36|1054.13|1051.33|0
1655446200000|2022-06-17 06:10:00|1057|1054.2|1059.29|1056.49|1062.28|1059.48|1056.89|1054.09|0
1655446500000|2022-06-17 06:15:00|1059.16|1056.36|1056.28|1053.48|1059.16|1056.36|1055.32|1052.52|0
1655446800000|2022-06-17 06:20:00|1056.04|1053.24|1055.8|1053|1058.2|1055.4|1054.61|1051.81|0
1655447100000|2022-06-17 06:25:00|1056.04|1053.24|1051.73|1048.93|1056.04|1053.24|1050.66|1047.86|0
1655447400000|2022-06-17 06:30:00|1051.25|1048.45|1053.65|1050.85|1053.88|1051.08|1049.81|1047.01|0
1655447700000|2022-06-17 06:35:00|1053.77|1050.97|1051.49|1048.69|1054.36|1051.56|1051.49|1048.69|0
1655448000000|2022-06-17 06:40:00|1051.97|1049.17|1052.93|1050.13|1055.08|1052.28|1051.49|1048.69|0
1655448300000|2022-06-17 06:45:00|1052.81|1050.01|1050.65|1047.85|1052.93|1050.13|1048.13|1045.33|0
1655448600000|2022-06-17 06:50:00|1050.89|1048.09|1057|1054.2|1057.6|1054.8|1050.53|1047.73|0
1655448900000|2022-06-17 06:55:00|1056.76|1053.96|1054.75|1051.95|1057.24|1054.44|1053.31|1050.51|0
1655449200000|2022-06-17 07:00:00|1055.47|1052.67|1057.39|1054.59|1058|1055.2|1050.19|1047.39|0
1655449500000|2022-06-17 07:05:00|1057.8|1055.4|1057.91|1055.51|1059.84|1057.44|1052.76|1050.36|0
1655449800000|2022-06-17 07:10:00|1058.39|1055.99|1057.19|1054.79|1062.24|1059.84|1056.71|1054.31|0
1655450100000|2022-06-17 07:15:00|1057.43|1055.03|1054.55|1052.15|1058.39|1055.99|1053.83|1051.43|0
1655450400000|2022-06-17 07:20:00|1054.79|1052.39|1042.8|1040.4|1056.95|1054.55|1042.56|1040.16|0
1655450700000|2022-06-17 07:25:00|1042.56|1040.16|1044.84|1042.44|1046.52|1044.12|1042.56|1040.16|0
1655451000000|2022-06-17 07:30:00|1044.48|1042.08|1048.07|1045.67|1049.03|1046.63|1044.48|1042.08|0
1655451300000|2022-06-17 07:35:00|1048.31|1045.91|1050.12|1047.72|1051.43|1049.03|1047.24|1044.84|0
1655451600000|2022-06-17 07:40:00|1049.75|1047.35|1051.67|1049.27|1057.43|1055.03|1049.51|1047.11|0
1655451900000|2022-06-17 07:45:00|1051.55|1049.15|1045.86|1043.46|1052.51|1050.11|1044.43|1042.03|0
1655452200000|2022-06-17 07:50:00|1046.1|1043.7|1046.82|1044.42|1047.42|1045.02|1044.54|1042.14|0
1655452500000|2022-06-17 07:55:00|1046.1|1043.7|1043.1|1040.7|1047.66|1045.26|1042.62|1040.22|0
1655452800000|2022-06-17 08:00:00|1043.7|1041.3|1045.74|1043.34|1049.22|1046.82|1043.46|1041.06|0
1655453100000|2022-06-17 08:05:00|1045.62|1043.22|1040.46|1038.06|1045.74|1043.34|1040.46|1038.06|0
1655453400000|2022-06-17 08:10:00|1040.22|1037.82|1040.46|1038.06|1044.06|1041.66|1040.22|1037.82|0
1655453700000|2022-06-17 08:15:00|1040.7|1038.3|1042.89|1040.49|1045.05|1042.65|1038.31|1035.91|0
1655454000000|2022-06-17 08:20:00|1042.65|1040.25|1041.13|1038.73|1044.25|1041.85|1040.89|1038.49|0
1655454300000|2022-06-17 08:25:00|1040.89|1038.49|1039.45|1037.05|1042.21|1039.81|1038.97|1036.57|0
1655454600000|2022-06-17 08:30:00|1039.21|1036.81|1033.23|1030.83|1039.34|1036.94|1032.75|1030.35|0
1655454900000|2022-06-17 08:35:00|1033.47|1031.07|1035.38|1032.98|1037.77|1035.37|1033.47|1031.07|0
1655455200000|2022-06-17 08:40:00|1035.5|1033.1|1034.42|1032.02|1036.1|1033.7|1033.11|1030.71|0
1655455500000|2022-06-17 08:45:00|1035.03|1032.63|1038.27|1035.87|1039.95|1037.55|1034.9|1032.5|0
1655455800000|2022-06-17 08:50:00|1038.51|1036.11|1042|1039.6|1042.96|1040.56|1038.27|1035.87|0
1655456100000|2022-06-17 08:55:00|1042.35|1039.95|1040.67|1038.27|1042.59|1040.19|1038.87|1036.47|0
1655456400000|2022-06-17 09:00:00|1040.8|1038.4|1034.67|1032.27|1041.76|1039.36|1034.43|1032.03|0
1655456700000|2022-06-17 09:05:00|1034.43|1032.03|1037.63|1035.23|1039.36|1036.96|1034.32|1031.92|0
1655457000000|2022-06-17 09:10:00|1037.51|1035.11|1034.16|1031.76|1038.59|1036.19|1033.68|1031.28|0
1655457300000|2022-06-17 09:15:00|1033.44|1031.04|1036.67|1034.27|1036.91|1034.51|1033.32|1030.92|0
1655457600000|2022-06-17 09:20:00|1036.79|1034.39|1039.66|1037.26|1040.86|1038.46|1035.59|1033.19|0
1655457900000|2022-06-17 09:25:00|1039.78|1037.38|1037.15|1034.75|1039.9|1037.5|1035.59|1033.19|0
1655458200000|2022-06-17 09:30:00|1037.27|1034.87|1038.94|1036.54|1040.86|1038.46|1037.03|1034.63|0
1655458500000|2022-06-17 09:35:00|1039.3|1036.9|1040.38|1037.98|1040.86|1038.46|1035.83|1033.43|0
1655458800000|2022-06-17 09:40:00|1040.86|1038.46|1047.08|1044.68|1048.04|1045.64|1040.5|1038.1|0
1655459100000|2022-06-17 09:45:00|1047.56|1045.16|1049.48|1047.08|1050.68|1048.28|1047.08|1044.68|0
1655459400000|2022-06-17 09:50:00|1049|1046.6|1039.66|1037.26|1049|1046.6|1038.7|1036.3|0
1655459700000|2022-06-17 09:55:00|1039.18|1036.78|1039.18|1036.78|1041.57|1039.17|1038.11|1035.71|0
1655460000000|2022-06-17 10:00:00|1039.9|1037.5|1039.42|1037.02|1042.05|1039.65|1037.63|1035.23|0
1655460300000|2022-06-17 10:05:00|1040.13|1037.73|1042.77|1040.37|1044.33|1041.93|1039.06|1036.66|0
1655460600000|2022-06-17 10:10:00|1042.53|1040.13|1041.33|1038.93|1042.53|1040.13|1038.46|1036.06|0
1655460900000|2022-06-17 10:15:00|1041.57|1039.17|1039.42|1037.02|1044.09|1041.69|1038.58|1036.18|0
1655461200000|2022-06-17 10:20:00|1039.3|1036.9|1038.22|1035.82|1041.57|1039.17|1037.39|1034.99|0
1655461500000|2022-06-17 10:25:00|1038.1|1035.7|1040.61|1038.21|1041.81|1039.41|1038.1|1035.7|0
1655461800000|2022-06-17 10:30:00|1040.5|1038.1|1041.21|1038.81|1041.81|1039.41|1038.46|1036.06|0
1655462100000|2022-06-17 10:35:00|1041.33|1038.93|1037.02|1034.62|1042.77|1040.37|1036.78|1034.38|0
1655462400000|2022-06-17 10:40:00|1036.91|1034.51|1041.21|1038.81|1042.05|1039.65|1035.82|1033.42|0
1655462700000|2022-06-17 10:45:00|1041.33|1038.93|1042.77|1040.37|1045.16|1042.76|1041.33|1038.93|0
1655463000000|2022-06-17 10:50:00|1043|1040.6|1044.44|1042.04|1046.36|1043.96|1042.17|1039.77|0
1655463300000|2022-06-17 10:55:00|1044.33|1041.93|1042.65|1040.25|1044.33|1041.93|1039.89|1037.49|0
1655463600000|2022-06-17 11:00:00|1043|1040.6|1043.13|1040.73|1045.05|1042.65|1041.57|1039.17|0
1655463900000|2022-06-17 11:05:00|1043.24|1040.84|1040.13|1037.73|1044.2|1041.8|1039.89|1037.49|0
1655464200000|2022-06-17 11:10:00|1040.37|1037.97|1042.76|1040.36|1043.48|1041.08|1040.13|1037.73|0
1655464500000|2022-06-17 11:15:00|1042.52|1040.12|1042.76|1040.36|1043.24|1040.84|1038.69|1036.29|0
1655464800000|2022-06-17 11:20:00|1043|1040.6|1037.97|1035.57|1043|1040.6|1037.73|1035.33|0
1655465100000|2022-06-17 11:25:00|1038.69|1036.29|1034.62|1032.22|1039.17|1036.77|1034.62|1032.22|0
1655465400000|2022-06-17 11:30:00|1034.38|1031.98|1034.03|1031.63|1035.1|1032.7|1032.47|1030.07|0
1655465700000|2022-06-17 11:35:00|1034.14|1031.74|1036.78|1034.38|1038.45|1036.05|1034.14|1031.74|0
1655466000000|2022-06-17 11:40:00|1036.54|1034.14|1039.89|1037.49|1040.37|1037.97|1036.54|1034.14|0
1655466300000|2022-06-17 11:45:00|1040.13|1037.73|1043.6|1041.2|1043.72|1041.32|1040.13|1037.73|0
1655466600000|2022-06-17 11:50:00|1043.96|1041.56|1044.84|1042.44|1045.8|1043.4|1042.52|1040.12|0
1655466900000|2022-06-17 11:55:00|1044.36|1041.96|1041.23|1038.83|1045.3|1042.9|1040.99|1038.59|0
1655467200000|2022-06-17 12:00:00|1040.99|1038.59|1040.27|1037.87|1044.34|1041.94|1039.32|1036.92|0
1655467500000|2022-06-17 12:05:00|1040.03|1037.63|1039.31|1036.91|1042.19|1039.79|1039.08|1036.68|0
1655467800000|2022-06-17 12:10:00|1039.55|1037.15|1039.31|1036.91|1040.03|1037.63|1036.68|1034.28|0
1655468100000|2022-06-17 12:15:00|1039.55|1037.15|1037.65|1035.25|1041.11|1038.71|1037.18|1034.78|0
1655468400000|2022-06-17 12:20:00|1037.18|1034.78|1038.37|1035.97|1039.33|1036.93|1036.46|1034.06|0
1655468700000|2022-06-17 12:25:00|1037.89|1035.49|1040.04|1037.64|1040.28|1037.88|1037.65|1035.25|0
1655469000000|2022-06-17 12:30:00|1040.28|1037.88|1042.68|1040.28|1043.16|1040.76|1038.61|1036.21|0
1655469300000|2022-06-17 12:35:00|1042.8|1040.4|1043.63|1041.23|1043.76|1041.36|1039.57|1037.17|0
1655469600000|2022-06-17 12:40:00|1042.92|1040.52|1045.91|1043.51|1046.75|1044.35|1042.92|1040.52|0
1655469900000|2022-06-17 12:45:00|1046.03|1043.63|1053.86|1051.46|1055.06|1052.66|1046.03|1043.63|0
1655470200000|2022-06-17 12:50:00|1054.1|1051.7|1052.91|1050.51|1054.58|1052.18|1051.47|1049.07|0
1655470500000|2022-06-17 12:55:00|1052.19|1049.79|1054.58|1052.18|1056.5|1054.1|1050.51|1048.11|0
1655470800000|2022-06-17 13:00:00|1054.82|1052.42|1057.7|1055.3|1059.14|1056.74|1054.82|1052.42|0
1655471100000|2022-06-17 13:05:00|1057.22|1054.82|1066.34|1063.94|1066.59|1064.19|1056.98|1054.58|0
1655471400000|2022-06-17 13:10:00|1066.59|1064.19|1068.51|1066.11|1071.87|1069.47|1065.14|1062.74|0
1655471700000|2022-06-17 13:15:00|1068.75|1066.35|1062.98|1060.58|1070.56|1068.16|1060.58|1058.18|0
1655472000000|2022-06-17 13:20:00|1063.7|1061.3|1065.86|1063.46|1066.82|1064.42|1063.22|1060.82|0
1655472300000|2022-06-17 13:25:00|1063.22|1060.82|1071.28|1068.88|1071.63|1069.23|1060.94|1058.54|0
1655472600000|2022-06-17 13:30:00|1071.39|1068.99|1053.38|1050.98|1071.39|1068.99|1051.46|1049.06|0
1655472900000|2022-06-17 13:35:00|1050.27|1047.87|1055.78|1053.38|1058.9|1056.5|1050.27|1047.87|0
1655473200000|2022-06-17 13:40:00|1056.14|1053.74|1043.08|1040.68|1056.14|1053.74|1040.58|1038.18|0
1655473500000|2022-06-17 13:45:00|1043.56|1041.16|1044.55|1042.15|1049.07|1046.67|1040.93|1038.53|0
1655473800000|2022-06-17 13:50:00|1045.27|1042.87|1037.13|1034.73|1045.75|1043.35|1035.45|1033.05|0
1655474100000|2022-06-17 13:55:00|1037.61|1035.21|1042.87|1040.47|1045.03|1042.63|1033.78|1031.38|0
1655474400000|2022-06-17 14:00:00|1041.67|1039.27|1051.38|1048.98|1055.34|1052.94|1041.43|1039.03|0
1655474700000|2022-06-17 14:05:00|1051.02|1048.62|1057.98|1055.58|1059.66|1057.26|1049.82|1047.42|0
1655475000000|2022-06-17 14:10:00|1057.26|1054.86|1055.34|1052.94|1058.46|1056.06|1052.22|1049.82|0
1655475300000|2022-06-17 14:15:00|1056.3|1053.9|1069.64|1067.24|1070.6|1068.2|1055.22|1052.82|0
1655475600000|2022-06-17 14:20:00|1068.92|1066.52|1078.54|1075.66|1082.15|1079.75|1068.92|1066.52|0
1655475900000|2022-06-17 14:25:00|1079.74|1076.86|1076.37|1073.49|1079.74|1076.86|1075.06|1072.18|0
1655476800000|2022-06-17 14:40:00|1091.58|1088.7|1087.97|1085.09|1095.67|1092.79|1087.01|1084.13|0
1655477100000|2022-06-17 14:45:00|1088.58|1085.7|1097.36|1094.48|1103.87|1100.99|1088.45|1085.57|0
1655477400000|2022-06-17 14:50:00|1098.32|1095.44|1096.43|1093.55|1100.49|1097.61|1094.74|1091.86|0
1655477700000|2022-06-17 14:55:00|1095.71|1092.83|1090.53|1087.65|1095.71|1092.83|1087.76|1084.88|0
1655478000000|2022-06-17 15:00:00|1091.97|1089.09|1079.7|1076.82|1098.69|1095.81|1076.82|1073.94|0
1655478300000|2022-06-17 15:05:00|1080.9|1078.02|1068.44|1065.56|1081.86|1078.98|1067.96|1065.08|0
1655478600000|2022-06-17 15:10:00|1068.2|1065.32|1074.66|1071.78|1075.51|1072.63|1068.2|1065.32|0
1655478900000|2022-06-17 15:15:00|1074.9|1072.02|1062.58|1059.7|1074.9|1072.02|1060.79|1057.91|0
1655479200000|2022-06-17 15:20:00|1061.98|1059.1|1073.03|1070.15|1073.63|1070.75|1061.26|1058.38|0
1655479500000|2022-06-17 15:25:00|1072.79|1069.91|1062.34|1059.46|1075.79|1072.91|1059.23|1056.35|0
1655479800000|2022-06-17 15:30:00|1062.1|1059.22|1064.5|1061.62|1064.98|1062.1|1054.67|1051.79|0
1655480100000|2022-06-17 15:35:00|1065.46|1062.58|1066.42|1063.54|1072.18|1069.3|1064.02|1061.14|0
1655480400000|2022-06-17 15:40:00|1066.18|1063.3|1072.42|1069.54|1072.42|1069.54|1060.66|1057.78|0
1655480700000|2022-06-17 15:45:00|1073.38|1070.5|1071.7|1068.82|1075.55|1072.67|1068.34|1065.46|0
1655481000000|2022-06-17 15:50:00|1072.42|1069.54|1078.19|1075.31|1081.8|1078.92|1069.06|1066.18|0
1655481300000|2022-06-17 15:55:00|1077.95|1075.07|1077.84|1074.96|1080.84|1077.96|1072.9|1070.02|0
1655481600000|2022-06-17 16:00:00|1077.95|1075.07|1081.32|1078.44|1085.65|1082.77|1077.95|1075.07|0
1655481900000|2022-06-17 16:05:00|1080.84|1077.96|1078.67|1075.79|1084.93|1082.05|1075.31|1072.43|0
1655482200000|2022-06-17 16:10:00|1079.15|1076.27|1071.22|1068.34|1081.8|1078.92|1070.62|1067.74|0
1655482500000|2022-06-17 16:15:00|1070.02|1067.14|1075.54|1072.66|1076.99|1074.11|1067.02|1064.14|0
1655482800000|2022-06-17 16:20:00|1076.03|1073.15|1071.22|1068.34|1077.23|1074.35|1070.26|1067.38|0
1655483100000|2022-06-17 16:25:00|1070.98|1068.1|1069.66|1066.78|1073.62|1070.74|1066.66|1063.78|0
1655483400000|2022-06-17 16:30:00|1069.06|1066.18|1071.22|1068.34|1074.82|1071.94|1068.1|1065.22|0
1655483700000|2022-06-17 16:35:00|1070.98|1068.1|1066.66|1063.78|1076.02|1073.14|1066.66|1063.78|0
1655484000000|2022-06-17 16:40:00|1066.42|1063.54|1066.66|1063.78|1074.34|1071.46|1065.34|1062.46|0
1655484300000|2022-06-17 16:45:00|1065.46|1062.58|1064.78|1061.9|1071.22|1068.34|1064.43|1061.55|0
1655484600000|2022-06-17 16:50:00|1064.54|1061.66|1074.37|1071.49|1076.53|1073.65|1064.54|1061.66|0
1655484900000|2022-06-17 16:55:00|1073.89|1071.01|1069.69|1066.81|1075.22|1072.34|1067.41|1064.53|0
1655485200000|2022-06-17 17:00:00|1069.57|1066.69|1060.69|1057.81|1072.21|1069.33|1060.69|1057.81|0
1655485500000|2022-06-17 17:05:00|1061.17|1058.29|1047.76|1044.88|1061.41|1058.53|1046.33|1043.45|0
1655485800000|2022-06-17 17:10:00|1047.28|1044.4|1043.7|1040.82|1051.59|1048.71|1040.35|1037.47|0
1655486100000|2022-06-17 17:15:00|1044.3|1041.42|1046.9|1044.02|1049.67|1046.79|1044.17|1041.29|0
1655486400000|2022-06-17 17:20:00|1047.62|1044.74|1046.18|1043.3|1052.17|1049.29|1046.18|1043.3|0
1655486700000|2022-06-17 17:25:00|1045.7|1042.82|1054.56|1051.68|1055.76|1052.88|1045.7|1042.82|0
1655487000000|2022-06-17 17:30:00|1054.33|1051.45|1051.21|1048.33|1058.88|1056|1051.21|1048.33|0
1655487300000|2022-06-17 17:35:00|1051.45|1048.57|1053.84|1050.96|1057.2|1054.32|1048.81|1045.93|0
1655487600000|2022-06-17 17:40:00|1054.08|1051.2|1050.49|1047.61|1055.76|1052.88|1048.94|1046.06|0
1655487900000|2022-06-17 17:45:00|1051.21|1048.33|1057.2|1054.32|1063.92|1061.04|1050.25|1047.37|0
1655488200000|2022-06-17 17:50:00|1056.48|1053.6|1056.24|1053.36|1057.92|1055.04|1053.84|1050.96|0
1655488500000|2022-06-17 17:55:00|1057.44|1054.56|1054.32|1051.44|1057.81|1054.93|1050.01|1047.13|0
1655488800000|2022-06-17 18:00:00|1053.12|1050.24|1051.45|1048.57|1055.52|1052.64|1049.05|1046.17|0
1655489100000|2022-06-17 18:05:00|1051.69|1048.81|1050.01|1047.13|1055.28|1052.4|1049.05|1046.17|0
1655489400000|2022-06-17 18:10:00|1049.77|1046.89|1046.42|1043.54|1053.36|1050.48|1046.42|1043.54|0
1655489700000|2022-06-17 18:15:00|1046.54|1043.66|1044.98|1042.1|1049.3|1046.42|1041.87|1038.99|0
1655490000000|2022-06-17 18:20:00|1044.5|1041.62|1043.06|1040.18|1044.74|1041.86|1040.43|1037.55|0
1655490300000|2022-06-17 18:25:00|1042.95|1040.07|1049.06|1046.18|1049.53|1046.65|1042.35|1039.47|0
1655490600000|2022-06-17 18:30:00|1050.25|1047.37|1051.45|1048.57|1056.25|1053.37|1049.77|1046.89|0
1655490900000|2022-06-17 18:35:00|1050.97|1048.09|1042.58|1039.7|1052.65|1049.77|1042.58|1039.7|0
1655491200000|2022-06-17 18:40:00|1041.87|1038.99|1044.74|1041.86|1045.46|1042.58|1037.32|1034.44|0
1655491500000|2022-06-17 18:45:00|1045.34|1042.46|1048.09|1045.21|1048.33|1045.45|1043.78|1040.9|0
1655491800000|2022-06-17 18:50:00|1049.53|1046.65|1051.69|1048.81|1053.37|1050.49|1047.38|1044.5|0
1655492100000|2022-06-17 18:55:00|1051.93|1049.05|1051.69|1048.81|1055.29|1052.41|1047.98|1045.1|0
1655492400000|2022-06-17 19:00:00|1051.93|1049.05|1051.45|1048.57|1053.13|1050.25|1045.7|1042.82|0
1655492700000|2022-06-17 19:05:00|1050.97|1048.09|1055.05|1052.17|1055.53|1052.65|1049.77|1046.89|0
1655493000000|2022-06-17 19:10:00|1055.53|1052.65|1067.39|1064.51|1069.23|1066.35|1055.29|1052.41|0
1655493300000|2022-06-17 19:15:00|1068.35|1065.47|1061.75|1059.35|1069.91|1067.03|1060.07|1057.67|0
1655493600000|2022-06-17 19:20:00|1061.51|1059.11|1051.69|1049.29|1061.75|1059.35|1049.54|1047.14|0
1655493900000|2022-06-17 19:25:00|1051.93|1049.53|1047.87|1045.47|1051.93|1049.53|1045.24|1042.84|0
1655494200000|2022-06-17 19:30:00|1047.15|1044.75|1053.37|1050.97|1057.44|1055.04|1046.67|1044.27|0
1655494500000|2022-06-17 19:35:00|1052.65|1050.25|1050.26|1047.86|1054.56|1052.16|1048.82|1046.42|0
1655494800000|2022-06-17 19:40:00|1049.54|1047.14|1057.91|1055.51|1059.11|1056.71|1049.54|1047.14|0
1655495100000|2022-06-17 19:45:00|1058.63|1056.23|1059.83|1057.43|1062.94|1060.54|1056.95|1054.55|0
1655495400000|2022-06-17 19:50:00|1060.07|1057.67|1061.98|1059.58|1067.25|1064.85|1057.67|1055.27|0
1655495700000|2022-06-17 19:55:00|1062.22|1059.82|1069.17|1066.77|1069.17|1066.77|1056.95|1054.55|0
1655496000000|2022-06-17 20:00:00|1069.65|1067.25|1059.11|1056.71|1069.65|1067.25|1059.11|1056.71|0
1655496300000|2022-06-17 20:05:00|1058.87|1056.47|1059.82|1057.42|1061.26|1058.86|1058.15|1055.75|0
1655496600000|2022-06-17 20:10:00|1060.19|1057.79|1065.33|1062.93|1067.49|1065.09|1059.58|1057.18|0
1655784900000|2022-06-21 04:15:00|1012.76|1009.96|1011.8|1009|1012.76|1009.96|1011.45|1008.65|0
1655785200000|2022-06-21 04:20:00|1011.56|1008.76|1010.84|1008.04|1011.56|1008.76|1010.37|1007.57|0
1655785500000|2022-06-21 04:25:00|1010.73|1007.93|1011.56|1008.76|1011.8|1009|1010.13|1007.33|0
1655785800000|2022-06-21 04:30:00|1011.45|1008.65|1010.37|1007.57|1011.45|1008.65|1010.37|1007.57|0
1655786100000|2022-06-21 04:35:00|1010.25|1007.45|1011.56|1008.76|1011.56|1008.76|1009.89|1007.09|0
1655786400000|2022-06-21 04:40:00|1011.68|1008.88|1011.08|1008.28|1012.04|1009.24|1011.08|1008.28|0
1655786700000|2022-06-21 04:45:00|1010.84|1008.04|1011.32|1008.52|1011.56|1008.76|1010.84|1008.04|0
1655787000000|2022-06-21 04:50:00|1011.08|1008.28|1010.36|1007.56|1011.21|1008.41|1009.89|1007.09|0
1655787300000|2022-06-21 04:55:00|1010.25|1007.45|1010.84|1008.04|1011.08|1008.28|1010.01|1007.21|0
1655787600000|2022-06-21 05:00:00|1010.6|1007.8|1009.89|1007.09|1010.6|1007.8|1009.17|1006.37|0
1655787900000|2022-06-21 05:05:00|1010.12|1007.32|1010.36|1007.56|1011.8|1009|1009.65|1006.85|0
1655788200000|2022-06-21 05:10:00|1010.12|1007.32|1011.32|1008.52|1011.92|1009.12|1009.65|1006.85|0
1655788500000|2022-06-21 05:15:00|1011.56|1008.76|1010.35|1007.55|1011.56|1008.76|1010.35|1007.55|0
1655788800000|2022-06-21 05:20:00|1010.48|1007.68|1010.59|1007.79|1011.07|1008.27|1009.52|1006.72|0
1655789100000|2022-06-21 05:25:00|1010.35|1007.55|1011.31|1008.51|1012.27|1009.47|1010.35|1007.55|0
1655789400000|2022-06-21 05:30:00|1011.07|1008.27|1012.98|1010.18|1013.94|1011.14|1010.59|1007.79|0
1655789700000|2022-06-21 05:35:00|1012.87|1010.07|1014.9|1012.1|1015.5|1012.7|1012.87|1010.07|0
1655790000000|2022-06-21 05:40:00|1014.66|1011.86|1015.37|1012.57|1016.46|1013.66|1014.66|1011.86|0
1655790300000|2022-06-21 05:45:00|1015.26|1012.46|1015.61|1012.81|1016.09|1013.29|1015.13|1012.33|0
1655790600000|2022-06-21 05:50:00|1015.85|1013.05|1014.18|1011.38|1016.33|1013.53|1013.94|1011.14|0
1655790900000|2022-06-21 05:55:00|1014.42|1011.62|1014.54|1011.74|1016.69|1013.89|1014.3|1011.5|0
1655791200000|2022-06-21 06:00:00|1014.89|1012.09|1014.65|1011.85|1015.37|1012.57|1011.31|1008.51|0
1655791500000|2022-06-21 06:05:00|1014.78|1011.98|1015.02|1012.22|1016.33|1013.53|1013.94|1011.14|0
1655791800000|2022-06-21 06:10:00|1014.89|1012.09|1017.53|1014.73|1017.76|1014.96|1014.89|1012.09|0
1655792100000|2022-06-21 06:15:00|1017.41|1014.61|1016.69|1013.89|1017.89|1015.09|1015.26|1012.46|0
1655792400000|2022-06-21 06:20:00|1017.05|1014.25|1018.48|1015.68|1018.96|1016.16|1016.09|1013.29|0
1655792700000|2022-06-21 06:25:00|1018.24|1015.44|1018.48|1015.68|1019.92|1017.12|1017.28|1014.48|0
1655793000000|2022-06-21 06:30:00|1018.85|1016.05|1020.83|1018.03|1021.3|1018.5|1018.48|1015.68|0
1655793300000|2022-06-21 06:35:00|1020.59|1017.79|1023.46|1020.66|1024.41|1021.61|1020.59|1017.79|0
1655793600000|2022-06-21 06:40:00|1023.69|1020.89|1022.5|1019.7|1024.17|1021.37|1021.54|1018.74|0
1655793900000|2022-06-21 06:45:00|1022.38|1019.58|1018.67|1015.87|1022.5|1019.7|1018.67|1015.87|0
1655794200000|2022-06-21 06:50:00|1018.8|1016|1017.95|1015.15|1019.51|1016.71|1017.72|1014.92|0
1655794500000|2022-06-21 06:55:00|1018.43|1015.63|1019.39|1016.59|1019.63|1016.83|1017.6|1014.8|0
1655794800000|2022-06-21 07:00:00|1020.34|1017.54|1019.51|1016.71|1020.34|1017.54|1018.19|1015.39|0
1655795100000|2022-06-21 07:05:00|1018.71|1016.31|1018.23|1015.83|1019.67|1017.27|1017.28|1014.88|0
1655795400000|2022-06-21 07:10:00|1018.47|1016.07|1013.58|1011.18|1018.83|1016.43|1013.45|1011.05|0
1655795700000|2022-06-21 07:15:00|1013.45|1011.05|1013.14|1010.74|1013.45|1011.05|1010.24|1007.84|0
1655796000000|2022-06-21 07:20:00|1013.01|1010.61|1012.53|1010.13|1014.81|1012.41|1012.06|1009.66|0
1655796300000|2022-06-21 07:25:00|1012.42|1010.02|1008.95|1006.55|1012.77|1010.37|1008.83|1006.43|0
1655796600000|2022-06-21 07:30:00|1008.71|1006.31|1005.49|1003.09|1008.71|1006.31|1003.69|1001.29|0
1655796900000|2022-06-21 07:35:00|1005.36|1002.96|1001.93|999.53|1005.84|1003.44|1001.93|999.53|0
1655797200000|2022-06-21 07:40:00|1002.05|999.65|1002.17|999.77|1002.76|1000.36|1000.74|998.34|0
1655797500000|2022-06-21 07:45:00|1001.81|999.41|1002.41|1000.01|1003.96|1001.56|1001.81|999.41|0
1655797800000|2022-06-21 07:50:00|1002.29|999.89|1000.61|998.21|1002.65|1000.25|998.71|996.31|0
1655798100000|2022-06-21 07:55:00|1000.38|997.98|1001.32|998.92|1003.36|1000.96|1000.26|997.86|0
1655798400000|2022-06-21 08:00:00|1002.03|999.63|999.17|996.77|1002.75|1000.35|998.93|996.53|0
1655798700000|2022-06-21 08:05:00|998.93|996.53|997.05|994.65|999.67|997.27|997.05|994.65|0
1655799000000|2022-06-21 08:10:00|997.17|994.77|998.48|996.08|998.48|996.08|996.33|993.93|0
1655799300000|2022-06-21 08:15:00|998.72|996.32|999.91|997.51|1001.7|999.3|998|995.6|0
1655799600000|2022-06-21 08:20:00|1000.27|997.87|999.43|997.03|1001.1|998.7|999.43|997.03|0
1655799900000|2022-06-21 08:25:00|999.56|997.16|1000.15|997.75|1001.34|998.94|999.32|996.92|0
1655800200000|2022-06-21 08:30:00|1000.39|997.99|1000.51|998.11|1000.99|998.59|999.67|997.27|0
1655800500000|2022-06-21 08:35:00|1000.15|997.75|1002.18|999.78|1002.77|1000.37|998.6|996.2|0
1655800800000|2022-06-21 08:40:00|1002.06|999.66|1001.7|999.3|1003.73|1001.33|1001.34|998.94|0
1655801100000|2022-06-21 08:45:00|1001.46|999.06|1000.86|998.46|1002.29|999.89|1000.14|997.74|0
1655801400000|2022-06-21 08:50:00|1000.51|998.11|1000.14|997.74|1001.94|999.54|999.67|997.27|0
1655801700000|2022-06-21 08:55:00|1000.38|997.98|998|995.6|1000.62|998.22|998|995.6|0
1655802000000|2022-06-21 09:00:00|998.12|995.72|997.4|995|998.6|996.2|996.33|993.93|0
1655802300000|2022-06-21 09:05:00|997.52|995.12|997.04|994.64|998.23|995.83|997.04|994.64|0
1655802600000|2022-06-21 09:10:00|997.28|994.88|999.19|996.79|999.67|997.27|997.04|994.64|0
1655802900000|2022-06-21 09:15:00|998.95|996.55|998.71|996.31|1000.03|997.63|998.12|995.72|0
1655803200000|2022-06-21 09:20:00|998.95|996.55|999.66|997.26|1000.03|997.63|997.99|995.59|0
1655803500000|2022-06-21 09:25:00|999.19|996.79|999.19|996.79|999.55|997.15|998.36|995.96|0
1655803800000|2022-06-21 09:30:00|998.95|996.55|999.31|996.91|1000.26|997.86|998.71|996.31|0
1655804100000|2022-06-21 09:35:00|999.19|996.79|998.12|995.72|999.42|997.02|997.28|994.88|0
1655804400000|2022-06-21 09:40:00|998.23|995.83|998.95|996.55|999.42|997.02|998.23|995.83|0
1655804700000|2022-06-21 09:45:00|998.71|996.31|1000.38|997.98|1000.38|997.98|998.71|996.31|0
1655805000000|2022-06-21 09:50:00|1000.62|998.22|1003.13|1000.73|1003.48|1001.08|999.66|997.26|0
1655805300000|2022-06-21 09:55:00|1003.24|1000.84|1003.7|1001.3|1004.68|1002.28|1002.77|1000.37|0
1655805600000|2022-06-21 10:00:00|1003.93|1001.53|1005.49|1003.09|1005.49|1003.09|1003.22|1000.82|0
1655805900000|2022-06-21 10:05:00|1005.37|1002.97|1001.78|999.38|1005.73|1003.33|1001.78|999.38|0
1655806200000|2022-06-21 10:10:00|1002.02|999.62|1004.41|1002.01|1006.08|1003.68|1002.02|999.62|0
1655806500000|2022-06-21 10:15:00|1004.54|1002.14|1001.31|998.91|1004.54|1002.14|1001.07|998.67|0
1655806800000|2022-06-21 10:20:00|1000.95|998.55|1001.91|999.51|1002.5|1000.1|1000.59|998.19|0
1655807100000|2022-06-21 10:25:00|1002.02|999.62|1002.15|999.75|1003.45|1001.05|1001.67|999.27|0
1655807400000|2022-06-21 10:30:00|1002.02|999.62|1000.35|997.95|1002.26|999.86|999.87|997.47|0
1655807700000|2022-06-21 10:35:00|1000.59|998.19|1002.02|999.62|1003.45|1001.05|1000.11|997.71|0
1655808000000|2022-06-21 10:40:00|1001.91|999.51|1000.71|998.31|1002.5|1000.1|1000.47|998.07|0
1655808300000|2022-06-21 10:45:00|1001.06|998.66|1001.06|998.66|1001.78|999.38|1000.35|997.95|0
1655808600000|2022-06-21 10:50:00|1001.3|998.9|1000.59|998.19|1001.78|999.38|1000.35|997.95|0
1655808900000|2022-06-21 10:55:00|1000.82|998.42|1002.63|1000.23|1004.18|1001.78|1000.59|998.19|0
1655809200000|2022-06-21 11:00:00|1003.46|1001.06|1003.82|1001.42|1003.94|1001.54|1002.74|1000.34|0
1655809500000|2022-06-21 11:05:00|1003.94|1001.54|1008.24|1005.84|1008.24|1005.84|1003.82|1001.42|0
1655809800000|2022-06-21 11:10:00|1008|1005.6|1007.28|1004.88|1008.47|1006.07|1007.04|1004.64|0
1655810100000|2022-06-21 11:15:00|1007.4|1005|1006.93|1004.53|1008.71|1006.31|1006.69|1004.29|0
1655810400000|2022-06-21 11:20:00|1006.8|1004.4|1007.5|1005.1|1009.41|1007.01|1006.56|1004.16|0
1655810700000|2022-06-21 11:25:00|1007.38|1004.98|1005.11|1002.71|1007.98|1005.58|1004.99|1002.59|0
1655811000000|2022-06-21 11:30:00|1005.35|1002.95|1006.9|1004.5|1007.02|1004.62|1004.63|1002.23|0
1655811300000|2022-06-21 11:35:00|1007.02|1004.62|1006.3|1003.9|1007.5|1005.1|1006.06|1003.66|0
1655811600000|2022-06-21 11:40:00|1006.43|1004.03|1006.54|1004.14|1007.5|1005.1|1005.71|1003.31|0
1655811900000|2022-06-21 11:45:00|1006.78|1004.38|1010.25|1007.85|1010.36|1007.96|1006.54|1004.14|0
1655812200000|2022-06-21 11:50:00|1010.12|1007.72|1016.34|1013.94|1017.19|1014.79|1009.89|1007.49|0
1655812500000|2022-06-21 11:55:00|1016.1|1013.7|1014.76|1012.36|1016.1|1013.7|1013.95|1011.55|0
1655812800000|2022-06-21 12:00:00|1015|1012.6|1015.95|1013.55|1016.43|1014.03|1014.76|1012.36|0
1655813100000|2022-06-21 12:05:00|1015.48|1013.08|1018.71|1016.31|1019.06|1016.66|1015.36|1012.96|0
1655813400000|2022-06-21 12:10:00|1018.11|1015.71|1013.32|1010.92|1018.11|1015.71|1013.32|1010.92|0
1655813700000|2022-06-21 12:15:00|1012.84|1010.44|1012.25|1009.85|1013.32|1010.92|1011.65|1009.25|0
1655814000000|2022-06-21 12:20:00|1012.37|1009.97|1011.65|1009.25|1012.84|1010.44|1010.21|1007.81|0
1655814300000|2022-06-21 12:25:00|1011.41|1009.01|1011.65|1009.25|1011.89|1009.49|1009.97|1007.57|0
1655814600000|2022-06-21 12:30:00|1011.89|1009.49|1009.5|1007.1|1012.84|1010.44|1008.54|1006.14|0
1655814900000|2022-06-21 12:35:00|1009.26|1006.86|1011.41|1009.01|1011.65|1009.25|1008.43|1006.03|0
1655815200000|2022-06-21 12:40:00|1011.17|1008.77|1011.65|1009.25|1012.12|1009.72|1009.97|1007.57|0
1655815500000|2022-06-21 12:45:00|1011.77|1009.37|1011.88|1009.48|1012.49|1010.09|1010.93|1008.53|0
1655815800000|2022-06-21 12:50:00|1012.12|1009.72|1012.36|1009.96|1013.8|1011.4|1011.17|1008.77|0
1655816100000|2022-06-21 12:55:00|1012.6|1010.2|1016.43|1014.03|1016.67|1014.27|1012.6|1010.2|0
1655816400000|2022-06-21 13:00:00|1016.67|1014.27|1013.08|1010.68|1017.03|1014.63|1012.84|1010.44|0
1655816700000|2022-06-21 13:05:00|1012.84|1010.44|1010.69|1008.29|1014.03|1011.63|1010.21|1007.81|0
1655817000000|2022-06-21 13:10:00|1010.93|1008.53|1010.21|1007.81|1012.36|1009.96|1010.21|1007.81|0
1655817300000|2022-06-21 13:15:00|1010.45|1008.05|1011.4|1009|1012.36|1009.96|1009.73|1007.33|0
1655817600000|2022-06-21 13:20:00|1011.64|1009.24|1009.25|1006.85|1012.6|1010.2|1009.01|1006.61|0
1655817900000|2022-06-21 13:25:00|1009.49|1007.09|1008.77|1006.37|1011.88|1009.48|1008.77|1006.37|0
1655818200000|2022-06-21 13:30:00|1007.7|1005.3|1003.76|1001.36|1008.3|1005.9|1002.57|1000.17|0
1655818500000|2022-06-21 13:35:00|1003.28|1000.88|993.87|991.47|1004|1001.6|993.51|991.11|0
1655818800000|2022-06-21 13:40:00|993.27|990.87|988.99|986.59|993.75|991.35|987.08|984.68|0
1655819100000|2022-06-21 13:45:00|988.75|986.35|991.31|988.91|994.81|992.41|988.69|986.29|0
1655819400000|2022-06-21 13:50:00|991.07|988.67|988.45|986.05|993.46|991.06|987.73|985.33|0
1655819700000|2022-06-21 13:55:00|989.16|986.76|979.64|977.24|989.16|986.76|978.92|976.52|0
1655820000000|2022-06-21 14:00:00|979.05|976.65|977.26|974.86|983.21|980.81|977.02|974.62|0
1655820300000|2022-06-21 14:05:00|977.5|975.1|981.38|978.98|981.61|979.21|976.54|974.14|0
1655820600000|2022-06-21 14:10:00|981.14|978.74|977.81|975.41|982.09|979.69|976.38|973.98|0
1655820900000|2022-06-21 14:15:00|977.09|974.69|979.23|976.83|982.09|979.69|976.62|974.22|0
1655821200000|2022-06-21 14:20:00|979.47|977.07|973.53|971.13|981.61|979.21|972.58|970.18|0
1655821500000|2022-06-21 14:25:00|973.77|971.37|976.62|974.22|979.23|976.83|973.05|970.65|0
1655821800000|2022-06-21 14:30:00|975.67|973.27|975.43|973.03|977.57|975.17|969.49|967.09|0
1655822100000|2022-06-21 14:35:00|975.19|972.79|972.82|970.42|977.81|975.41|972.82|970.42|0
1655822400000|2022-06-21 14:40:00|972.58|970.18|973.53|971.13|974.24|971.84|971.15|968.75|0
1655822700000|2022-06-21 14:45:00|973.05|970.65|970.2|967.8|974.71|972.31|968.54|966.14|0
1655823000000|2022-06-21 14:50:00|970.02|967.62|968.12|965.72|970.26|967.86|967.65|965.25|0
1655823300000|2022-06-21 14:55:00|968.36|965.96|967.24|964.84|969.07|966.67|965.54|963.14|0
1655823600000|2022-06-21 15:00:00|967.48|965.08|966.29|963.89|969.61|967.21|965.82|963.42|0
1655823900000|2022-06-21 15:05:00|966.77|964.37|968.66|966.26|970.08|967.68|966.77|964.37|0
1655824200000|2022-06-21 15:10:00|968.42|966.02|973.64|971.24|974.35|971.95|968.19|965.79|0
1655824500000|2022-06-21 15:15:00|974.11|971.71|972.45|970.05|974.59|972.19|969.49|967.09|0
1655824800000|2022-06-21 15:20:00|971.98|969.58|976.01|973.61|976.96|974.56|970.56|968.16|0
1655825100000|2022-06-21 15:25:00|975.77|973.37|976.01|973.61|976.72|974.32|973.88|971.48|0
1655825400000|2022-06-21 15:30:00|975.77|973.37|972.85|970.45|976.25|973.85|972.85|970.45|0
1655825700000|2022-06-21 15:35:00|972.61|970.21|979.17|976.77|979.64|977.24|971.32|968.92|0
1655826000000|2022-06-21 15:40:00|979.41|977.01|978.93|976.53|981.07|978.67|976.31|973.91|0
1655826300000|2022-06-21 15:45:00|978.69|976.29|979.09|976.69|982.97|980.57|978.45|976.05|0
1655826600000|2022-06-21 15:50:00|978.62|976.22|984.08|981.68|984.08|981.68|977.91|975.51|0
1655826900000|2022-06-21 15:55:00|983.85|981.45|985.27|982.87|985.51|983.11|980.76|978.36|0
1655827200000|2022-06-21 16:00:00|985.51|983.11|984.78|982.38|986.44|984.04|980.75|978.35|0
1655827500000|2022-06-21 16:05:00|985.26|982.86|986.92|984.52|987.63|985.23|983.12|980.72|0
1655827800000|2022-06-21 16:10:00|986.68|984.28|985.02|982.62|988.58|986.18|984.31|981.91|0
1655828100000|2022-06-21 16:15:00|984.78|982.38|981.69|979.29|985.97|983.57|981.69|979.29|0
1655828400000|2022-06-21 16:20:00|981.93|979.53|981.46|979.06|984.54|982.14|980.75|978.35|0
1655828700000|2022-06-21 16:25:00|980.98|978.58|980.98|978.58|982.41|980.01|978.85|976.45|0
1655829000000|2022-06-21 16:30:00|980.74|978.34|979.8|977.4|982.41|980.01|978.85|976.45|0
1655829300000|2022-06-21 16:35:00|980.03|977.63|977.19|974.79|980.03|977.63|976|973.6|0
1655829600000|2022-06-21 16:40:00|977.43|975.03|976.48|974.08|980.03|977.63|976|973.6|0
1655829900000|2022-06-21 16:45:00|976.6|974.2|977.42|975.02|979.32|976.92|976|973.6|0
1655830200000|2022-06-21 16:50:00|976.71|974.31|974.63|972.23|978.37|975.97|973.92|971.52|0
1655830500000|2022-06-21 16:55:00|974.87|972.47|972.74|970.34|975.58|973.18|972.26|969.86|0
1655830800000|2022-06-21 17:00:00|972.26|969.86|973.45|971.05|974.87|972.47|971.79|969.39|0
1655831100000|2022-06-21 17:05:00|973.33|970.93|973.45|971.05|977.24|974.84|972.97|970.57|0
1655831400000|2022-06-21 17:10:00|973.21|970.81|970.36|967.96|974.39|971.99|969.18|966.78|0
1655831700000|2022-06-21 17:15:00|970.13|967.73|972.5|970.1|973.68|971.28|970.13|967.73|0
1655832000000|2022-06-21 17:20:00|972.26|969.86|973.68|971.28|975.82|973.42|971.78|969.38|0
1655832300000|2022-06-21 17:25:00|973.92|971.52|975.82|973.42|976.05|973.65|972.73|970.33|0
1655832600000|2022-06-21 17:30:00|976.05|973.65|972.26|969.86|976.05|973.65|971.55|969.15|0
1655832900000|2022-06-21 17:35:00|972.02|969.62|975.81|973.41|976.05|973.65|972.02|969.62|0
1655833200000|2022-06-21 17:40:00|976.05|973.65|974.73|972.33|978.76|976.36|974.49|972.09|0
1655833500000|2022-06-21 17:45:00|974.25|971.85|974.96|972.56|977.34|974.94|974.25|971.85|0
1655833800000|2022-06-21 17:50:00|974.73|972.33|977.81|975.41|977.81|975.41|974.25|971.85|0
1655834100000|2022-06-21 17:55:00|978.05|975.65|979.47|977.07|980.43|978.03|977.57|975.17|0
1655834400000|2022-06-21 18:00:00|979.24|976.84|980.42|978.02|982.09|979.69|979|976.6|0
1655834700000|2022-06-21 18:05:00|980.66|978.26|977.34|974.94|981.14|978.74|976.62|974.22|0
1655835000000|2022-06-21 18:10:00|977.1|974.7|978.76|976.36|979|976.6|974.25|971.85|0
1655835300000|2022-06-21 18:15:00|978.52|976.12|976.86|974.46|979.24|976.84|974.72|972.32|0
1655835600000|2022-06-21 18:20:00|977.1|974.7|978.05|975.65|979.23|976.83|975.2|972.8|0
1655835900000|2022-06-21 18:25:00|977.81|975.41|975.43|973.03|978.28|975.88|974.72|972.32|0
1655836200000|2022-06-21 18:30:00|975.2|972.8|973.54|971.14|976.86|974.46|973.54|971.14|0
1655836500000|2022-06-21 18:35:00|973.77|971.37|979.47|977.07|980.66|978.26|973.06|970.66|0
1655836800000|2022-06-21 18:40:00|979.23|976.83|974.05|971.65|980.42|978.02|972.86|970.46|0
1655837100000|2022-06-21 18:45:00|974.29|971.89|976.66|974.26|977.13|974.73|973.58|971.18|0
1655837400000|2022-06-21 18:50:00|976.89|974.49|968.84|966.44|976.89|974.49|968.36|965.96|0
1655837700000|2022-06-21 18:55:00|968.49|966.09|967.89|965.49|969.78|967.38|967.18|964.78|0
1655838000000|2022-06-21 19:00:00|967.65|965.25|966|963.6|969.07|966.67|964.58|962.18|0
1655838300000|2022-06-21 19:05:00|965.76|963.36|965.63|963.23|968.13|965.73|965.04|962.64|0
1655838600000|2022-06-21 19:10:00|965.27|962.87|965.41|963.01|966.84|964.44|963.28|960.88|0
1655838900000|2022-06-21 19:15:00|965.18|962.78|968.02|965.62|968.49|966.09|964.7|962.3|0
1655839200000|2022-06-21 19:20:00|968.26|965.86|966.6|964.2|969.21|966.81|964.94|962.54|0
1655839500000|2022-06-21 19:25:00|967.07|964.67|968.31|965.91|970.69|968.29|966.6|964.2|0
1655839800000|2022-06-21 19:30:00|967.36|964.96|967.36|964.96|970.21|967.81|966.42|964.02|0
1655840100000|2022-06-21 19:35:00|967.96|965.56|971.91|969.51|972.59|970.19|967.84|965.44|0
1655840400000|2022-06-21 19:40:00|971.67|969.27|971.67|969.27|974.29|971.89|970.72|968.32|0
1655840700000|2022-06-21 19:45:00|971.44|969.04|971.91|969.51|973.34|970.94|970.96|968.56|0
1655841000000|2022-06-21 19:50:00|968.11|965.71|971.67|969.27|973.34|970.94|967.88|965.48|0
1655841300000|2022-06-21 19:55:00|972.38|969.98|977.14|974.74|981.18|978.78|972.38|969.98|0
1655841600000|2022-06-21 20:00:00|977.61|975.21|980.96|978.56|982.15|979.75|977.61|975.21|0
1655841900000|2022-06-21 20:05:00|980.72|978.32|980.48|978.08|981.2|978.8|978.35|975.95|0
1655842200000|2022-06-21 20:10:00|980.01|977.61|979.54|977.14|981.2|978.8|978.11|975.71|0
1655842500000|2022-06-21 20:15:00|978.79|975.99|978.55|975.75|979.02|976.22|978.08|975.28|0
1655842800000|2022-06-21 20:20:00|978.67|975.87|977.13|974.33|978.67|975.87|976.42|973.62|0
1655843100000|2022-06-21 20:25:00|977.36|974.56|977.36|974.56|977.84|975.04|977.13|974.33|0
1655843400000|2022-06-21 20:30:00|977.6|974.8|976.65|973.85|977.84|975.04|976.42|973.62|0
1655843700000|2022-06-21 20:35:00|976.89|974.09|976.65|973.85|976.89|974.09|975.7|972.9|0
1655844000000|2022-06-21 20:40:00|976.89|974.09|976.89|974.09|977.6|974.8|976.65|973.85|0
1655844300000|2022-06-21 20:45:00|976.65|973.85|976.41|973.61|977.01|974.21|976.18|973.38|0
1655844600000|2022-06-21 20:50:00|976.18|973.38|976.65|973.85|976.89|974.09|975.94|973.14|0
1655844900000|2022-06-21 20:55:00|977.12|974.32|977.48|974.68|978.07|975.27|976.77|973.97|0
1655845200000|2022-06-21 21:00:00|977.81|975.01|977.95|975.15|978.01|975.21|977.77|974.97|0
1655845500000|2022-06-21 21:05:00|977.91|975.11|978.05|975.25|978.18|975.38|977.91|975.11|0
1655845800000|2022-06-21 21:10:00|978.16|975.36|978.26|975.46|978.33|975.53|978.05|975.25|0
1655846100000|2022-06-21 21:15:00|978.18|975.38|977.45|974.65|978.18|975.38|976.88|974.08|0
1655846400000|2022-06-21 21:20:00|977.32|974.52|978.39|975.59|978.68|975.88|977.18|974.38|0
1655846700000|2022-06-21 21:25:00|978.43|975.63|978.01|975.21|978.43|975.63|977.97|975.17|0
1655847000000|2022-06-21 21:30:00|978.12|975.32|978.57|975.77|978.78|975.98|977.49|974.69|0
1655847300000|2022-06-21 21:35:00|978.53|975.73|978.64|975.84|978.7|975.9|978.49|975.69|0
1655847600000|2022-06-21 21:40:00|978.57|975.77|978.49|975.69|978.67|975.87|978.43|975.63|0
1655847900000|2022-06-21 21:45:00|978.46|975.66|977.87|975.07|978.46|975.66|977.87|975.07|0
1655848200000|2022-06-21 21:50:00|977.63|974.83|977.8|975|977.97|975.17|977.63|974.83|0
1655848500000|2022-06-21 21:55:00|977.76|974.96|978.43|975.63|979.22|976.42|977.76|974.96|0
1655848800000|2022-06-21 22:00:00|979.61|976.81|984.47|981.67|984.47|981.67|979.37|976.57|0
1655849100000|2022-06-21 22:05:00|983.99|981.19|983.28|980.48|985.42|982.62|982.57|979.77|0
1655849400000|2022-06-21 22:10:00|983.04|980.24|982.81|980.01|984.23|981.43|982.81|980.01|0
1655849700000|2022-06-21 22:15:00|983.04|980.24|983.52|980.72|984.23|981.43|982.93|980.13|0
1655850000000|2022-06-21 22:20:00|983.76|980.96|981.62|978.82|984.47|981.67|981.38|978.58|0
1655850300000|2022-06-21 22:25:00|981.38|978.58|982.22|979.42|982.57|979.77|981.38|978.58|0
1655850600000|2022-06-21 22:30:00|982.09|979.29|983.04|980.24|983.75|980.95|982.09|979.29|0
1655850900000|2022-06-21 22:35:00|982.45|979.65|984.23|981.43|984.83|982.03|982.45|979.65|0
1655851200000|2022-06-21 22:40:00|984.47|981.67|982.33|979.53|984.47|981.67|982.33|979.53|0
1655851500000|2022-06-21 22:45:00|982.57|979.77|982.8|980|982.8|980|981.62|978.82|0
1655851800000|2022-06-21 22:50:00|982.57|979.77|983.08|980.28|983.32|980.52|982.09|979.29|0
1655852100000|2022-06-21 22:55:00|982.97|980.17|981.42|978.62|983.44|980.64|981.42|978.62|0
1655852400000|2022-06-21 23:00:00|981.54|978.74|983.08|980.28|984.03|981.23|981.42|978.62|0
1655852700000|2022-06-21 23:05:00|983.32|980.52|984.5|981.7|984.5|981.7|982.84|980.04|0
1655853000000|2022-06-21 23:10:00|984.74|981.94|985.21|982.41|985.45|982.65|984.26|981.46|0
1655853300000|2022-06-21 23:15:00|984.98|982.18|986.63|983.83|986.87|984.07|984.97|982.17|0
1655853600000|2022-06-21 23:20:00|986.87|984.07|985.92|983.12|987.11|984.31|985.92|983.12|0
1655853900000|2022-06-21 23:25:00|986.05|983.25|986.4|983.6|986.4|983.6|985.21|982.41|0
1655854200000|2022-06-21 23:30:00|986.05|983.25|983.55|980.75|986.28|983.48|983.55|980.75|0
1655854500000|2022-06-21 23:35:00|983.44|980.64|983.79|980.99|984.74|981.94|983.44|980.64|0
1655854800000|2022-06-21 23:40:00|983.55|980.75|985.1|982.3|985.68|982.88|983.55|980.75|0
1655855100000|2022-06-21 23:45:00|984.97|982.17|983.55|980.75|985.45|982.65|983.31|980.51|0
1655855400000|2022-06-21 23:50:00|983.31|980.51|982.6|979.8|983.55|980.75|982.13|979.33|0
1655855700000|2022-06-21 23:55:00|982.36|979.56|982.36|979.56|982.84|980.04|982.13|979.33|0
1655856000000|2022-06-22 00:00:00|982.25|979.45|985.44|982.64|985.68|982.88|981.89|979.09|0
1655856300000|2022-06-22 00:05:00|985.57|982.77|989.6|986.8|990.19|987.39|985.21|982.41|0
1655856600000|2022-06-22 00:10:00|989.48|986.68|991.85|989.05|993.04|990.24|989.24|986.44|0
1655856900000|2022-06-22 00:15:00|991.61|988.81|990.66|987.86|992.56|989.76|989.71|986.91|0
1655857200000|2022-06-22 00:20:00|990.31|987.51|992.33|989.53|992.33|989.53|988.53|985.73|0
1655857500000|2022-06-22 00:25:00|992.09|989.29|990.19|987.39|992.21|989.41|989|986.2|0
1655857800000|2022-06-22 00:30:00|989.95|987.15|993.04|990.24|993.16|990.36|989.24|986.44|0
1655858100000|2022-06-22 00:35:00|992.8|990|992.8|990|992.92|990.12|990.79|987.99|0
1655858400000|2022-06-22 00:40:00|992.56|989.76|991.85|989.05|993.04|990.24|991.85|989.05|0
1655858700000|2022-06-22 00:45:00|991.97|989.17|993.99|991.19|994.22|991.42|991.85|989.05|0
1655859000000|2022-06-22 00:50:00|994.22|991.42|994.22|991.42|995.41|992.61|993.51|990.71|0
1655859300000|2022-06-22 00:55:00|994.11|991.31|993.16|990.36|994.46|991.66|992.8|990|0
1655859600000|2022-06-22 01:00:00|993.04|990.24|994.22|991.42|994.94|992.14|992.92|990.12|0
1655859900000|2022-06-22 01:05:00|993.99|991.19|992.08|989.28|993.99|991.19|991.97|989.17|0
1655860200000|2022-06-22 01:10:00|992.21|989.41|992.08|989.28|992.8|990|991.02|988.22|0
1655860500000|2022-06-22 01:15:00|991.97|989.17|991.49|988.69|992.56|989.76|990.9|988.1|0
1655860800000|2022-06-22 01:20:00|991.26|988.46|992.44|989.64|992.44|989.64|990.42|987.62|0
1655861100000|2022-06-22 01:25:00|992.56|989.76|992.32|989.52|992.56|989.76|991.13|988.33|0
1655861400000|2022-06-22 01:30:00|992.56|989.76|994.11|991.31|994.7|991.9|991.61|988.81|0
1655861700000|2022-06-22 01:35:00|993.98|991.18|998.02|995.22|998.5|995.7|993.51|990.71|0
1655862000000|2022-06-22 01:40:00|998.26|995.46|1000.64|997.84|1000.88|998.08|997.31|994.51|0
1655862300000|2022-06-22 01:45:00|1000.88|998.08|998.74|995.94|1001.59|998.79|998.38|995.58|0
1655862600000|2022-06-22 01:50:00|999.1|996.3|999.69|996.89|1000.64|997.84|998.02|995.22|0
1655862900000|2022-06-22 01:55:00|999.93|997.13|998.74|995.94|1001.11|998.31|998.5|995.7|0
1655863200000|2022-06-22 02:00:00|998.86|996.06|997.31|994.51|998.86|996.06|997.07|994.27|0
1655863500000|2022-06-22 02:05:00|997.43|994.63|998.62|995.82|999.45|996.65|997.07|994.27|0
1655863800000|2022-06-22 02:10:00|998.5|995.7|998.26|995.46|998.97|996.17|996.95|994.15|0
1655864100000|2022-06-22 02:15:00|998.5|995.7|1001.47|998.67|1001.59|998.79|998.38|995.58|0
1655864400000|2022-06-22 02:20:00|1001.35|998.55|1002.54|999.74|1003.49|1000.69|1000.64|997.84|0
1655864700000|2022-06-22 02:25:00|1002.43|999.63|1002.43|999.63|1003.49|1000.69|1002.06|999.26|0
1655865000000|2022-06-22 02:30:00|1002.54|999.74|1002.06|999.26|1002.78|999.98|1002.06|999.26|0
1655865300000|2022-06-22 02:35:00|1002.3|999.5|1002.3|999.5|1002.78|999.98|1000.16|997.36|0
1655865600000|2022-06-22 02:40:00|1002.54|999.74|1005.64|1002.84|1005.87|1003.07|1001.59|998.79|0
1655865900000|2022-06-22 02:45:00|1006.11|1003.31|1008.97|1006.17|1008.97|1006.17|1006|1003.2|0
1655866200000|2022-06-22 02:50:00|1008.73|1005.93|1008.73|1005.93|1010.16|1007.36|1008.02|1005.22|0
1655866500000|2022-06-22 02:55:00|1008.97|1006.17|1012.07|1009.27|1012.07|1009.27|1008.49|1005.69|0
1655866800000|2022-06-22 03:00:00|1012.31|1009.51|1012.19|1009.39|1012.55|1009.75|1009.92|1007.12|0
1655867100000|2022-06-22 03:05:00|1012.07|1009.27|1013.74|1010.94|1013.74|1010.94|1011|1008.2|0
1655867400000|2022-06-22 03:10:00|1013.5|1010.7|1013.02|1010.22|1015.41|1012.61|1013.02|1010.22|0
1655867700000|2022-06-22 03:15:00|1013.15|1010.35|1012.55|1009.75|1013.98|1011.18|1012.31|1009.51|0
1655868000000|2022-06-22 03:20:00|1012.79|1009.99|1013.02|1010.22|1013.02|1010.22|1011.35|1008.55|0
1655868300000|2022-06-22 03:25:00|1012.78|1009.98|1011.35|1008.55|1012.78|1009.98|1010.64|1007.84|0
1655868600000|2022-06-22 03:30:00|1011.59|1008.79|1013.98|1011.18|1015.17|1012.37|1011.59|1008.79|0
1655868900000|2022-06-22 03:35:00|1014.1|1011.3|1016.36|1013.56|1016.73|1013.93|1013.98|1011.18|0
1655869200000|2022-06-22 03:40:00|1016.01|1013.21|1014.58|1011.78|1016.6|1013.8|1014.21|1011.41|0
1655869500000|2022-06-22 03:45:00|1014.69|1011.89|1013.26|1010.46|1014.93|1012.13|1012.54|1009.74|0
1655869800000|2022-06-22 03:50:00|1013.14|1010.34|1012.67|1009.87|1013.26|1010.46|1011|1008.2|0
1655870100000|2022-06-22 03:55:00|1012.78|1009.98|1012.78|1009.98|1013.5|1010.7|1012.3|1009.5|0
1655870400000|2022-06-22 04:00:00|1012.91|1010.11|1013.74|1010.94|1013.74|1010.94|1012.78|1009.98|0
1655870700000|2022-06-22 04:05:00|1013.97|1011.17|1013.14|1010.34|1013.97|1011.17|1012.54|1009.74|0
1655871000000|2022-06-22 04:10:00|1013.02|1010.22|1015.89|1013.09|1016.4|1013.6|1012.78|1009.98|0
1655871300000|2022-06-22 04:15:00|1016|1013.2|1015.77|1012.97|1016.48|1013.68|1015.29|1012.49|0
1655871600000|2022-06-22 04:20:00|1015.65|1012.85|1015.05|1012.25|1016.48|1013.68|1014.22|1011.42|0
1655871900000|2022-06-22 04:25:00|1014.94|1012.14|1015.53|1012.73|1015.89|1013.09|1014.34|1011.54|0
1655872200000|2022-06-22 04:30:00|1015.65|1012.85|1014.1|1011.3|1015.76|1012.96|1013.86|1011.06|0
1655872500000|2022-06-22 04:35:00|1013.99|1011.19|1014.1|1011.3|1014.81|1012.01|1013.86|1011.06|0
1655872800000|2022-06-22 04:40:00|1014.22|1011.42|1013.62|1010.82|1014.22|1011.42|1013.39|1010.59|0
1655873100000|2022-06-22 04:45:00|1013.51|1010.71|1011.91|1009.11|1013.86|1011.06|1011.32|1008.52|0
1655873400000|2022-06-22 04:50:00|1011.55|1008.75|1013.38|1010.58|1013.75|1010.95|1011.19|1008.39|0
1655873700000|2022-06-22 04:55:00|1013.15|1010.35|1012.43|1009.63|1013.27|1010.47|1012.32|1009.52|0
1655874000000|2022-06-22 05:00:00|1012.32|1009.52|1010.42|1007.62|1013.03|1010.23|1009.58|1006.78|0
1655874300000|2022-06-22 05:05:00|1010.77|1007.97|1011.24|1008.44|1012.2|1009.4|1009.82|1007.02|0
1655874600000|2022-06-22 05:10:00|1011.01|1008.21|1015.05|1012.25|1015.28|1012.48|1010.53|1007.73|0
1655874900000|2022-06-22 05:15:00|1014.81|1012.01|1013.51|1010.71|1014.93|1012.13|1013.38|1010.58|0
1655875200000|2022-06-22 05:20:00|1013.62|1010.82|1012.19|1009.39|1014.33|1011.53|1011.72|1008.92|0
1655875500000|2022-06-22 05:25:00|1012.67|1009.87|1013.14|1010.34|1013.74|1010.94|1012.67|1009.87|0
1655875800000|2022-06-22 05:30:00|1013.27|1010.47|1014.09|1011.29|1014.33|1011.53|1013.14|1010.34|0
1655876100000|2022-06-22 05:35:00|1014.33|1011.53|1016.47|1013.67|1016.95|1014.15|1014.33|1011.53|0
1655876400000|2022-06-22 05:40:00|1016.23|1013.43|1018.37|1015.57|1018.61|1015.81|1015.88|1013.08|0
1655876700000|2022-06-22 05:45:00|1018.14|1015.34|1017.9|1015.1|1019.09|1016.29|1017.66|1014.86|0
1655877000000|2022-06-22 05:50:00|1018.02|1015.22|1022.89|1020.09|1023.85|1021.05|1017.9|1015.1|0
1655877300000|2022-06-22 05:55:00|1023.37|1020.57|1023.61|1020.81|1024.8|1022|1021.83|1019.03|0
1655877600000|2022-06-22 06:00:00|1023.37|1020.57|1022.18|1019.38|1023.85|1021.05|1019.56|1016.76|0
1655877900000|2022-06-22 06:05:00|1022.42|1019.62|1022.18|1019.38|1022.65|1019.85|1019.8|1017|0
1655878200000|2022-06-22 06:10:00|1022.42|1019.62|1026.35|1023.55|1026.7|1023.9|1021.46|1018.66|0
1655878500000|2022-06-22 06:15:00|1025.51|1022.71|1028.02|1025.22|1029.33|1026.53|1024.56|1021.76|0
1655878800000|2022-06-22 06:20:00|1028.13|1025.33|1025.04|1022.24|1028.61|1025.81|1024.56|1021.76|0
1655879100000|2022-06-22 06:25:00|1024.8|1022|1026.11|1023.31|1027.42|1024.62|1024.56|1021.76|0
1655879400000|2022-06-22 06:30:00|1026.23|1023.43|1025.51|1022.71|1027.89|1025.09|1024.32|1021.52|0
1655879700000|2022-06-22 06:35:00|1025.63|1022.83|1024.92|1022.12|1026.59|1023.79|1024.92|1022.12|0
1655880000000|2022-06-22 06:40:00|1024.8|1022|1024.32|1021.52|1026.7|1023.9|1024.32|1021.52|0
1655880300000|2022-06-22 06:45:00|1024.44|1021.64|1022.65|1019.85|1025.03|1022.23|1022.17|1019.37|0
1655880600000|2022-06-22 06:50:00|1022.41|1019.61|1023.84|1021.04|1024.79|1021.99|1021.46|1018.66|0
1655880900000|2022-06-22 06:55:00|1023.6|1020.8|1024.32|1021.52|1025.75|1022.95|1023.36|1020.56|0
1655881200000|2022-06-22 07:00:00|1023.73|1020.93|1032.55|1029.75|1033.14|1030.34|1023.36|1020.56|0
1655881500000|2022-06-22 07:05:00|1033.06|1030.66|1041.78|1039.38|1044.05|1041.65|1032.94|1030.54|0
1655881800000|2022-06-22 07:10:00|1042.73|1040.33|1040.49|1038.09|1046.22|1043.82|1040.49|1038.09|0
1655882100000|2022-06-22 07:15:00|1040.26|1037.86|1041.69|1039.29|1042.77|1040.37|1038.59|1036.19|0
1655882400000|2022-06-22 07:20:00|1042.64|1040.24|1046.46|1044.06|1048.85|1046.45|1041.69|1039.29|0
1655882700000|2022-06-22 07:25:00|1045.74|1043.34|1043.72|1041.32|1046.58|1044.18|1042.16|1039.76|0
1655883000000|2022-06-22 07:30:00|1044.55|1042.15|1036.44|1034.04|1045.15|1042.75|1034.77|1032.37|0
1655883300000|2022-06-22 07:35:00|1036.2|1033.8|1038.8|1036.4|1040.73|1038.33|1035.96|1033.56|0
1655883600000|2022-06-22 07:40:00|1039.04|1036.64|1043.23|1040.83|1043.23|1040.83|1037.85|1035.45|0
1655883900000|2022-06-22 07:45:00|1043.47|1041.07|1044.54|1042.14|1047.17|1044.77|1042.39|1039.99|0
1655884200000|2022-06-22 07:50:00|1044.42|1042.02|1046.45|1044.05|1047.17|1044.77|1042.86|1040.46|0
1655884500000|2022-06-22 07:55:00|1046.69|1044.29|1045.86|1043.46|1047.41|1045.01|1044.3|1041.9|0
1655884800000|2022-06-22 08:00:00|1045.73|1043.33|1048.36|1045.96|1049.44|1047.04|1042.62|1040.22|0
1655885100000|2022-06-22 08:05:00|1048.49|1046.09|1047.17|1044.77|1051.23|1048.83|1047.17|1044.77|0
1655885400000|2022-06-22 08:10:00|1046.69|1044.29|1043.82|1041.42|1046.93|1044.53|1041.43|1039.03|0
1655885700000|2022-06-22 08:15:00|1044.06|1041.66|1045.97|1043.57|1045.97|1043.57|1042.38|1039.98|0
1655886000000|2022-06-22 08:20:00|1045.73|1043.33|1045.14|1042.74|1046.93|1044.53|1043.1|1040.7|0
1655886300000|2022-06-22 08:25:00|1045.25|1042.85|1046.33|1043.93|1047.64|1045.24|1044.53|1042.13|0
1655886600000|2022-06-22 08:30:00|1046.57|1044.17|1041.91|1039.51|1047.16|1044.76|1040.47|1038.07|0
1655886900000|2022-06-22 08:35:00|1042.15|1039.75|1041.19|1038.79|1042.99|1040.59|1038.56|1036.16|0
1655887200000|2022-06-22 08:40:00|1040.95|1038.55|1043.34|1040.94|1044.3|1041.9|1040.47|1038.07|0
1655887500000|2022-06-22 08:45:00|1042.86|1040.46|1045.5|1043.1|1045.98|1043.58|1042.86|1040.46|0
1655887800000|2022-06-22 08:50:00|1045.38|1042.98|1041.79|1039.39|1045.62|1043.22|1041.43|1039.03|0
1655888100000|2022-06-22 08:55:00|1042.14|1039.74|1040.71|1038.31|1042.38|1039.98|1040.23|1037.83|0
1655888400000|2022-06-22 09:00:00|1040.59|1038.19|1039.4|1037|1040.59|1038.19|1037.36|1034.96|0
1655888700000|2022-06-22 09:05:00|1039.27|1036.87|1039.99|1037.59|1040.95|1038.55|1038.55|1036.15|0
1655889000000|2022-06-22 09:10:00|1039.87|1037.47|1041.42|1039.02|1041.9|1039.5|1039.63|1037.23|0
1655889300000|2022-06-22 09:15:00|1041.9|1039.5|1036.88|1034.48|1042.14|1039.74|1036.4|1034|0
1655889600000|2022-06-22 09:20:00|1036.76|1034.36|1034.72|1032.32|1037.59|1035.19|1033.77|1031.37|0
1655889900000|2022-06-22 09:25:00|1034.96|1032.56|1035.44|1033.04|1036.16|1033.76|1034.25|1031.85|0
1655890200000|2022-06-22 09:30:00|1035.92|1033.52|1037.96|1035.56|1038.31|1035.91|1035.44|1033.04|0
1655890500000|2022-06-22 09:35:00|1038.07|1035.67|1036.04|1033.64|1038.07|1035.67|1034.96|1032.56|0
1655890800000|2022-06-22 09:40:00|1035.92|1033.52|1034.24|1031.84|1037.35|1034.95|1033.65|1031.25|0
1655891100000|2022-06-22 09:45:00|1034.96|1032.56|1037.24|1034.84|1037.59|1035.19|1034.13|1031.73|0
1655891400000|2022-06-22 09:50:00|1037|1034.6|1033.65|1031.25|1037.35|1034.95|1033.53|1031.13|0
1655891700000|2022-06-22 09:55:00|1033.89|1031.49|1034.13|1031.73|1035.32|1032.92|1032.81|1030.41|0
1655892000000|2022-06-22 10:00:00|1034.37|1031.97|1032.57|1030.17|1035.56|1033.16|1032.09|1029.69|0
1655892300000|2022-06-22 10:05:00|1032.22|1029.82|1030.18|1027.78|1032.22|1029.82|1030.18|1027.78|0
1655892600000|2022-06-22 10:10:00|1030.42|1028.02|1030.18|1027.78|1030.9|1028.5|1028.75|1026.35|0
1655892900000|2022-06-22 10:15:00|1030.06|1027.66|1031.13|1028.73|1031.61|1029.21|1028.98|1026.58|0
1655893200000|2022-06-22 10:20:00|1031.02|1028.62|1028.03|1025.63|1031.02|1028.62|1027.79|1025.39|0
1655893500000|2022-06-22 10:25:00|1028.27|1025.87|1028.51|1026.11|1028.98|1026.58|1027.2|1024.8|0
1655893800000|2022-06-22 10:30:00|1027.55|1025.15|1028.98|1026.58|1029.22|1026.82|1027.55|1025.15|0
1655894100000|2022-06-22 10:35:00|1028.74|1026.34|1030.65|1028.25|1031.61|1029.21|1027.91|1025.51|0
1655894400000|2022-06-22 10:40:00|1030.89|1028.49|1032.33|1029.93|1034.24|1031.84|1030.89|1028.49|0
1655894700000|2022-06-22 10:45:00|1032.45|1030.05|1028.87|1026.47|1032.45|1030.05|1028.74|1026.34|0
1655895000000|2022-06-22 10:50:00|1028.74|1026.34|1027.79|1025.39|1029.7|1027.3|1027.31|1024.91|0
1655895300000|2022-06-22 10:55:00|1027.67|1025.27|1031.13|1028.73|1031.61|1029.21|1027.67|1025.27|0
1655895600000|2022-06-22 11:00:00|1030.3|1027.9|1027.43|1025.03|1030.89|1028.49|1025.88|1023.48|0
1655895900000|2022-06-22 11:05:00|1027.55|1025.15|1027.43|1025.03|1028.74|1026.34|1026.35|1023.95|0
1655896200000|2022-06-22 11:10:00|1027.31|1024.91|1028.26|1025.86|1028.5|1026.1|1026.48|1024.08|0
1655896500000|2022-06-22 11:15:00|1028.5|1026.1|1023.49|1021.09|1028.74|1026.34|1023.49|1021.09|0
1655896800000|2022-06-22 11:20:00|1023.73|1021.33|1024.81|1022.41|1025.16|1022.76|1022.3|1019.9|0
1655897100000|2022-06-22 11:25:00|1024.33|1021.93|1021.82|1019.42|1024.57|1022.17|1021.82|1019.42|0
1655897400000|2022-06-22 11:30:00|1021.47|1019.07|1022.06|1019.66|1023.25|1020.85|1020.86|1018.46|0
1655897700000|2022-06-22 11:35:00|1021.94|1019.54|1023.96|1021.56|1024.92|1022.52|1021.7|1019.3|0
1655898000000|2022-06-22 11:40:00|1024.09|1021.69|1026.11|1023.71|1026.11|1023.71|1023.73|1021.33|0
1655898300000|2022-06-22 11:45:00|1026|1023.6|1028.02|1025.62|1028.5|1026.1|1025.87|1023.47|0
1655898600000|2022-06-22 11:50:00|1027.78|1025.38|1027.54|1025.14|1028.26|1025.86|1027.07|1024.67|0
1655898900000|2022-06-22 11:55:00|1027.67|1025.27|1029.69|1027.29|1029.93|1027.53|1027.06|1024.66|0
1655899200000|2022-06-22 12:00:00|1029.93|1027.53|1030.65|1028.25|1031.6|1029.2|1027.54|1025.14|0
1655899500000|2022-06-22 12:05:00|1030.53|1028.13|1031.6|1029.2|1032.56|1030.16|1029.93|1027.53|0
1655899800000|2022-06-22 12:10:00|1031.84|1029.44|1031.6|1029.2|1032.32|1029.92|1029.93|1027.53|0
1655900100000|2022-06-22 12:15:00|1031.84|1029.44|1035.43|1033.03|1036.03|1033.63|1030.88|1028.48|0
1655900400000|2022-06-22 12:20:00|1035.9|1033.5|1034.95|1032.55|1036.51|1034.11|1034.71|1032.31|0
1655900700000|2022-06-22 12:25:00|1034.71|1032.31|1034.59|1032.19|1035.19|1032.79|1033.03|1030.63|0
1655901000000|2022-06-22 12:30:00|1034.71|1032.31|1038.06|1035.66|1039.62|1037.22|1034.23|1031.83|0
1655901300000|2022-06-22 12:35:00|1038.18|1035.78|1039.25|1036.85|1040.69|1038.29|1037.58|1035.18|0
1655901600000|2022-06-22 12:40:00|1039.49|1037.09|1037.58|1035.18|1040.69|1038.29|1037.58|1035.18|0
1655901900000|2022-06-22 12:45:00|1037.82|1035.42|1038.42|1036.02|1038.66|1036.26|1036.62|1034.22|0
1655902200000|2022-06-22 12:50:00|1038.53|1036.13|1036.02|1033.62|1040.09|1037.69|1033.27|1030.87|0
1655902500000|2022-06-22 12:55:00|1036.14|1033.74|1028.85|1026.45|1036.14|1033.74|1028.49|1026.09|0
1655902800000|2022-06-22 13:00:00|1028.73|1026.33|1034.23|1031.83|1034.46|1032.06|1028.73|1026.33|0
1655903100000|2022-06-22 13:05:00|1033.99|1031.59|1033.63|1031.23|1036.86|1034.46|1033.27|1030.87|0
1655903400000|2022-06-22 13:10:00|1033.51|1031.11|1032.07|1029.67|1035.18|1032.78|1030.64|1028.24|0
1655903700000|2022-06-22 13:15:00|1032.2|1029.8|1031.12|1028.72|1034.22|1031.82|1030.64|1028.24|0
1655904000000|2022-06-22 13:20:00|1031.36|1028.96|1025.99|1023.59|1031.36|1028.96|1025.39|1022.99|0
1655904300000|2022-06-22 13:25:00|1026.58|1024.18|1021.09|1018.69|1029.68|1027.28|1018.95|1016.55|0
1655904600000|2022-06-22 13:30:00|1021.81|1019.41|1011.43|1009.03|1025.62|1023.22|1002.29|999.89|0
1655904900000|2022-06-22 13:35:00|1012.39|1009.99|1011.67|1009.27|1016.92|1014.52|1006.19|1003.79|0
1655905200000|2022-06-22 13:40:00|1011.43|1009.03|1005.71|1003.31|1017.16|1014.76|1005.47|1003.07|0
1655905500000|2022-06-22 13:45:00|1005.24|1002.84|1002.91|1000.51|1008.09|1005.69|1000|997.6|0
1655905800000|2022-06-22 13:50:00|1004.1|1001.7|988.88|986.48|1010.77|1008.37|988.17|985.77|0
1655906100000|2022-06-22 13:55:00|988.64|986.24|993.65|991.25|993.65|991.25|984.61|982.21|0
1655906400000|2022-06-22 14:00:00|993.18|990.78|994.61|992.21|1000.08|997.68|989.13|986.73|0
1655906700000|2022-06-22 14:05:00|994.37|991.97|989.01|986.61|998.18|995.78|989.01|986.61|0
1655907000000|2022-06-22 14:10:00|988.53|986.13|980.94|978.54|992.81|990.41|980.23|977.83|0
1655907300000|2022-06-22 14:15:00|981.42|979.02|970.76|968.36|982.6|980.2|970.76|968.36|0
1655907600000|2022-06-22 14:20:00|971|968.6|961.38|958.98|972.56|970.16|960.78|958.38|0
1655907900000|2022-06-22 14:25:00|961.49|959.09|961.79|959.39|963.85|961.45|960.07|957.67|0
1655908200000|2022-06-22 14:30:00|961.49|959.09|959.13|956.73|962.91|960.51|956.06|953.66|0
1655908500000|2022-06-22 14:35:00|959.84|957.44|951.34|948.94|961.25|958.85|950.63|948.23|0
1655908800000|2022-06-22 14:40:00|951.1|948.7|955.35|952.95|957.71|955.31|950.87|948.47|0
1655909100000|2022-06-22 14:45:00|955.11|952.71|961.02|958.62|965.98|963.58|954.88|952.48|0
1655909400000|2022-06-22 14:50:00|961.25|958.85|962.43|960.03|963.62|961.22|958.89|956.49|0
1655909700000|2022-06-22 14:55:00|962.67|960.27|961.49|959.09|965.04|962.64|961.02|958.62|0
1655910000000|2022-06-22 15:00:00|961.72|959.32|970.13|967.73|974.27|971.87|961.02|958.62|0
1655910300000|2022-06-22 15:05:00|969.53|967.13|967.37|964.97|974.23|971.83|967.14|964.74|0
1655910600000|2022-06-22 15:10:00|967.85|965.45|968.79|966.39|969.27|966.87|965.71|963.31|0
1655910900000|2022-06-22 15:15:00|968.55|966.15|962.4|960|968.79|966.39|961.22|958.82|0
1655911200000|2022-06-22 15:20:00|962.17|959.77|964.06|961.66|967.13|964.73|962.17|959.77|0
1655911500000|2022-06-22 15:25:00|963.82|961.42|962.72|960.32|964.53|962.13|959.33|956.93|0
1655911800000|2022-06-22 15:30:00|962.49|960.09|958|955.6|962.72|960.32|953.88|951.48|0
1655912100000|2022-06-22 15:35:00|958.24|955.84|957.77|955.37|958.95|956.55|956.35|953.95|0
1655912400000|2022-06-22 15:40:00|957.53|955.13|969.81|967.41|970.29|967.89|957.42|955.02|0
1655912700000|2022-06-22 15:45:00|970.05|967.65|971.23|968.83|975.72|973.32|969.1|966.7|0
1655913000000|2022-06-22 15:50:00|970.75|968.35|977.38|974.98|979.04|976.64|970.17|967.77|0
1655913300000|2022-06-22 15:55:00|976.9|974.5|982.06|979.66|982.54|980.14|975.48|973.08|0
1655913600000|2022-06-22 16:00:00|982.3|979.9|980.16|977.76|983.48|981.08|971.64|969.24|0
1655913900000|2022-06-22 16:05:00|981.59|979.19|984.67|982.27|987.28|984.88|980.87|978.47|0
1655914200000|2022-06-22 16:10:00|984.19|981.79|980.4|978|984.91|982.51|978.27|975.87|0
1655914500000|2022-06-22 16:15:00|980.16|977.76|973.89|971.49|980.64|978.24|972.82|970.42|0
1655914800000|2022-06-22 16:20:00|974.71|972.31|973.73|971.33|975.66|973.26|970.93|968.53|0
1655915100000|2022-06-22 16:25:00|973.97|971.57|973.02|970.62|974.92|972.52|970.65|968.25|0
1655915400000|2022-06-22 16:30:00|973.73|971.33|969.23|966.83|974.44|972.04|968.28|965.88|0
1655915700000|2022-06-22 16:35:00|968.75|966.35|972.78|970.38|972.78|970.38|966.15|963.75|0
1655916000000|2022-06-22 16:40:00|972.31|969.91|966.62|964.22|972.31|969.91|966.62|964.22|0
1655916300000|2022-06-22 16:45:00|966.86|964.46|969.46|967.06|970.17|967.77|965.91|963.51|0
1655916600000|2022-06-22 16:50:00|968.99|966.59|968.99|966.59|971.6|969.2|967.33|964.93|0
1655916900000|2022-06-22 16:55:00|968.75|966.35|964.73|962.33|970.41|968.01|964.25|961.85|0
1655917200000|2022-06-22 17:00:00|964.96|962.56|971.12|968.72|973.73|971.33|963.78|961.38|0
1655917500000|2022-06-22 17:05:00|971.59|969.19|969.46|967.06|971.59|969.19|968.28|965.88|0
1655917800000|2022-06-22 17:10:00|969.7|967.3|965.44|963.04|969.7|967.3|964.73|962.33|0
1655918100000|2022-06-22 17:15:00|965.2|962.8|960.97|958.57|966.65|964.25|960.73|958.33|0
1655918400000|2022-06-22 17:20:00|960.5|958.1|958.61|956.21|961.92|959.52|957.66|955.26|0
1655918700000|2022-06-22 17:25:00|958.37|955.97|958.61|956.21|961.44|959.04|956.25|953.85|0
1655919000000|2022-06-22 17:30:00|958.84|956.44|963.81|961.41|963.81|961.41|958.84|956.44|0
1655919300000|2022-06-22 17:35:00|964.52|962.12|961.2|958.8|966.41|964.01|960.5|958.1|0
1655919600000|2022-06-22 17:40:00|961.44|959.04|958.84|956.44|962.62|960.22|958.84|956.44|0
1655919900000|2022-06-22 17:45:00|958.6|956.2|955.53|953.13|959.79|957.39|955.53|953.13|0
1655920200000|2022-06-22 17:50:00|955.77|953.37|960.02|957.62|961.2|958.8|955.53|953.13|0
1655920500000|2022-06-22 17:55:00|960.26|957.86|958.37|955.97|962.62|960.22|958.13|955.73|0
1655920800000|2022-06-22 18:00:00|957.42|955.02|956|953.6|959.31|956.91|954.12|951.72|0
1655921100000|2022-06-22 18:05:00|955.77|953.37|945.38|942.98|956.48|954.08|944.92|942.52|0
1655921400000|2022-06-22 18:10:00|946.09|943.69|946.09|943.69|949.16|946.76|945.85|943.45|0
1655921700000|2022-06-22 18:15:00|945.85|943.45|945.85|943.45|947.51|945.11|943.03|940.63|0
1655922000000|2022-06-22 18:20:00|945.15|942.75|951.28|948.4|954.58|952.18|945.15|942.75|0
1655922300000|2022-06-22 18:25:00|951.52|948.64|956.71|953.83|957.19|954.31|951.28|948.4|0
1655922600000|2022-06-22 18:30:00|956.24|953.36|954.59|951.71|957.07|954.19|953.88|951|0
1655922900000|2022-06-22 18:35:00|954.35|951.47|956.36|953.48|956.84|953.96|954.24|951.36|0
1655923200000|2022-06-22 18:40:00|956.95|954.07|957.65|955.25|960.26|957.86|954.82|951.94|0
1655923500000|2022-06-22 18:45:00|957.89|955.49|962.15|959.75|962.15|959.75|956|953.6|0
1655923800000|2022-06-22 18:50:00|962.62|960.22|960.46|958.06|964.24|961.84|960.46|958.06|0
1655924100000|2022-06-22 18:55:00|960.22|957.82|957.39|954.99|960.22|957.82|955.73|953.33|0
1655924400000|2022-06-22 19:00:00|957.15|954.75|956.15|953.75|962|959.6|954.96|952.56|0
1655924700000|2022-06-22 19:05:00|954.96|952.56|959.69|957.29|960.4|958|953.78|951.38|0
1655925000000|2022-06-22 19:10:00|959.93|957.53|961.11|958.71|964.43|962.03|958.75|956.35|0
1655925300000|2022-06-22 19:15:00|960.05|957.65|963.42|961.02|964.37|961.97|958.51|956.11|0
1655925600000|2022-06-22 19:20:00|963.66|961.26|962.71|960.31|964.13|961.73|960.34|957.94|0
1655925900000|2022-06-22 19:25:00|963.42|961.02|970.77|968.37|973.38|970.98|962.47|960.07|0
1655926200000|2022-06-22 19:30:00|971.72|969.32|974.57|972.17|974.57|972.17|967.92|965.52|0
1655926500000|2022-06-22 19:35:00|974.81|972.41|976.71|974.31|979.8|977.4|973.62|971.22|0
1655926800000|2022-06-22 19:40:00|978.13|975.73|975.76|973.36|981.46|979.06|974.33|971.93|0
1655927100000|2022-06-22 19:45:00|976.94|974.54|981.14|978.74|984.08|981.68|976.47|974.07|0
1655927400000|2022-06-22 19:50:00|982.1|979.7|971.41|969.01|983.05|980.65|970.22|967.82|0
1655927700000|2022-06-22 19:55:00|971.17|968.77|985.42|983.02|985.42|983.02|970.22|967.82|0
1655928000000|2022-06-22 20:00:00|984|981.6|980.9|978.5|985.19|982.79|979.48|977.08|0
1655928300000|2022-06-22 20:05:00|981.14|978.74|980.67|978.27|981.86|979.46|979.48|977.08|0
1655928600000|2022-06-22 20:10:00|980.9|978.5|979.95|977.55|980.9|978.5|978.53|976.13|0
1655928900000|2022-06-22 20:15:00|980.63|977.83|981.46|978.66|981.82|979.02|980.28|977.48|0
1655929200000|2022-06-22 20:20:00|981.34|978.54|978.96|976.16|981.58|978.78|978.96|976.16|0
1655929500000|2022-06-22 20:25:00|979.44|976.64|983.72|980.92|983.72|980.92|978.96|976.16|0
1655929800000|2022-06-22 20:30:00|983.24|980.44|985.51|982.71|986.1|983.3|983.24|980.44|0
1655930100000|2022-06-22 20:35:00|985.38|982.58|983.72|980.92|986.33|983.53|983.72|980.92|0
1655930400000|2022-06-22 20:40:00|983.48|980.68|983.45|980.65|984.64|981.84|982.26|979.46|0
1655930700000|2022-06-22 20:45:00|983.58|980.78|985.36|982.56|986.07|983.27|983.45|980.65|0
1655931000000|2022-06-22 20:50:00|985.48|982.68|986.31|983.51|986.31|983.51|984.64|981.84|0
1655931300000|2022-06-22 20:55:00|986.43|983.63|985.48|982.68|986.55|983.75|985.12|982.32|0
1655931600000|2022-06-22 21:00:00|985.52|982.72|985.94|983.14|986.11|983.31|985.52|982.72|0
1655931900000|2022-06-22 21:05:00|985.52|982.72|985.27|982.47|985.69|982.89|985.27|982.47|0
1655932200000|2022-06-22 21:10:00|985.31|982.51|985.79|982.99|985.87|983.07|985.16|982.36|0
1655932500000|2022-06-22 21:15:00|985.45|982.65|985.66|982.86|985.66|982.86|985.34|982.54|0
1655932800000|2022-06-22 21:20:00|985.45|982.65|985.79|982.99|985.79|982.99|985.41|982.61|0
1655933100000|2022-06-22 21:25:00|985.87|983.07|986.11|983.31|986.35|983.55|985.87|983.07|0
1655933400000|2022-06-22 21:30:00|986.14|983.34|986.29|983.49|986.29|983.49|985.41|982.61|0
1655934000000|2022-06-22 21:40:00|985.97|983.17|986.21|983.41|986.31|983.51|985.76|982.96|0
1655934300000|2022-06-22 21:45:00|986.14|983.34|986.14|983.34|986.56|983.76|986.1|983.3|0
1655934600000|2022-06-22 21:50:00|986.08|983.28|985.83|983.03|986.08|983.28|985.83|983.03|0
1655934900000|2022-06-22 21:55:00|985.68|982.88|985.58|982.78|985.89|983.09|985.58|982.78|0
1655935200000|2022-06-22 22:00:00|984.52|981.72|984.16|981.36|985.71|982.91|982.49|979.69|0
1655935500000|2022-06-22 22:05:00|984.4|981.6|987.97|985.17|990.12|987.32|984.4|981.6|0
1655935800000|2022-06-22 22:10:00|988.09|985.29|986.3|983.5|988.21|985.41|986.3|983.5|0
1655936100000|2022-06-22 22:15:00|986.54|983.74|988.21|985.41|988.21|985.41|985.11|982.31|0
1655936400000|2022-06-22 22:20:00|987.97|985.17|990.11|987.31|990.11|987.31|987.62|984.82|0
1655936700000|2022-06-22 22:25:00|990.24|987.44|989.64|986.84|991.54|988.74|989.05|986.25|0
1655937000000|2022-06-22 22:30:00|989.28|986.48|990.35|987.55|990.95|988.15|989.28|986.48|0
1655937300000|2022-06-22 22:35:00|990.11|987.31|989.4|986.6|990.11|987.31|988.68|985.88|0
1655937600000|2022-06-22 22:40:00|989.64|986.84|988.81|986.01|990.35|987.55|988.44|985.64|0
1655937900000|2022-06-22 22:45:00|988.92|986.12|988.2|985.4|989.63|986.83|987.73|984.93|0
1655938200000|2022-06-22 22:50:00|988.33|985.53|989.16|986.36|989.63|986.83|987.85|985.05|0
1655938500000|2022-06-22 22:55:00|988.92|986.12|988.44|985.64|989.63|986.83|988.44|985.64|0
1655938800000|2022-06-22 23:00:00|988.33|985.53|990|987.2|990.11|987.31|988.33|985.53|0
1655939100000|2022-06-22 23:05:00|990.11|987.31|993.69|990.89|993.69|990.89|989.87|987.07|0
1655939400000|2022-06-22 23:10:00|993.45|990.65|995.12|992.32|995.96|993.16|993.1|990.3|0
1655939700000|2022-06-22 23:15:00|995|992.2|994.4|991.6|995.72|992.92|994.4|991.6|0
1655940000000|2022-06-22 23:20:00|994.16|991.36|999.18|996.38|999.3|996.5|994.16|991.36|0
1655940300000|2022-06-22 23:25:00|999.42|996.62|1000.13|997.33|1000.61|997.81|999.18|996.38|0
1655940600000|2022-06-22 23:30:00|1000.02|997.22|1002.88|1000.08|1003.96|1001.16|1000.02|997.22|0
1655940900000|2022-06-22 23:35:00|1002.76|999.96|1005.63|1002.83|1006.82|1004.02|1002.76|999.96|0
1655941200000|2022-06-22 23:40:00|1005.75|1002.95|1003.24|1000.44|1005.75|1002.95|1002.04|999.24|0
1655941500000|2022-06-22 23:45:00|1003.12|1000.32|1004.43|1001.63|1005.27|1002.47|1002.76|999.96|0
1655941800000|2022-06-22 23:50:00|1004.56|1001.76|1002.28|999.48|1004.67|1001.87|1001.21|998.41|0
1655942100000|2022-06-22 23:55:00|1002.4|999.6|1000.61|997.81|1002.4|999.6|999.89|997.09|0
1655942400000|2022-06-23 00:00:00|1000.85|998.05|998.34|995.54|1001.32|998.52|997.26|994.46|0
1655942700000|2022-06-23 00:05:00|998.46|995.66|997.39|994.59|998.69|995.89|997.26|994.46|0
1655943000000|2022-06-23 00:10:00|997.26|994.46|997.5|994.7|998.46|995.66|997.26|994.46|0
1655943300000|2022-06-23 00:15:00|997.39|994.59|992.95|990.15|997.39|994.59|989.61|986.81|0
1655943600000|2022-06-23 00:20:00|992.6|989.8|993.2|990.4|994.16|991.36|991.04|988.24|0
1655943900000|2022-06-23 00:25:00|992.96|990.16|995|992.2|995|992.2|991.06|988.26|0
1655944200000|2022-06-23 00:30:00|994.87|992.07|993.92|991.12|998.45|995.65|993.92|991.12|0
1655944500000|2022-06-23 00:35:00|993.68|990.88|993.2|990.4|994.39|991.59|991.77|988.97|0
1655944800000|2022-06-23 00:40:00|993.56|990.76|990.22|987.42|993.92|991.12|989.86|987.06|0
1655945100000|2022-06-23 00:45:00|990.1|987.3|987.95|985.15|990.82|988.02|986.52|983.72|0
1655945400000|2022-06-23 00:50:00|988.19|985.39|979.03|976.23|988.19|985.39|978.32|975.52|0
1655945700000|2022-06-23 00:55:00|978.79|975.99|977.96|975.16|978.79|975.99|973.2|970.4|0
1655946000000|2022-06-23 01:00:00|978.19|975.39|978.43|975.63|980.57|977.77|976.18|973.38|0
1655946300000|2022-06-23 01:05:00|978.55|975.75|977.36|974.56|980.33|977.53|976.53|973.73|0
1655946600000|2022-06-23 01:10:00|977.24|974.44|979.98|977.18|979.98|977.18|976.05|973.25|0
1655946900000|2022-06-23 01:15:00|980.33|977.53|984.26|981.46|985.22|982.42|979.38|976.58|0
1655947200000|2022-06-23 01:20:00|984.14|981.34|981.28|978.48|984.14|981.34|979.03|976.23|0
1655947500000|2022-06-23 01:25:00|981.52|978.72|981.28|978.48|984.03|981.23|980.57|977.77|0
1655947800000|2022-06-23 01:30:00|981.04|978.24|979.85|977.05|981.17|978.37|977.71|974.91|0
1655948100000|2022-06-23 01:35:00|979.98|977.18|983.19|980.39|983.66|980.86|979.38|976.58|0
1655948400000|2022-06-23 01:40:00|982.83|980.03|985.57|982.77|985.57|982.77|982.47|979.67|0
1655948700000|2022-06-23 01:45:00|985.45|982.65|987.36|984.56|988.19|985.39|982.47|979.67|0
1655949000000|2022-06-23 01:50:00|987.71|984.91|994.86|992.06|994.86|992.06|987.47|984.67|0
1655949300000|2022-06-23 01:55:00|994.63|991.83|999.05|996.25|999.88|997.08|994.63|991.83|0
1655949600000|2022-06-23 02:00:00|999.29|996.49|996.53|993.73|1000.12|997.32|996.3|993.5|0
1655949900000|2022-06-23 02:05:00|996.9|994.1|997.49|994.69|998.57|995.77|995.94|993.14|0
1655950200000|2022-06-23 02:10:00|997.37|994.57|1000.48|997.68|1002.51|999.71|996.3|993.5|0
1655950500000|2022-06-23 02:15:00|1000.96|998.16|1001.2|998.4|1002.03|999.23|999.88|997.08|0
1655950800000|2022-06-23 02:20:00|1001.31|998.51|1003.83|1001.03|1004.18|1001.38|1000.12|997.32|0
1655951100000|2022-06-23 02:25:00|1003.7|1000.9|1000.24|997.44|1003.7|1000.9|999.88|997.08|0
1655951400000|2022-06-23 02:30:00|1000.12|997.32|994.38|991.58|1000.12|997.32|994.38|991.58|0
1655951700000|2022-06-23 02:35:00|994.14|991.34|993.19|990.39|995.1|992.3|993.19|990.39|0
1655952000000|2022-06-23 02:40:00|992.95|990.15|994.38|991.58|994.86|992.06|992.71|989.91|0
1655952300000|2022-06-23 02:45:00|993.79|990.99|989.13|986.33|994.51|991.71|989.13|986.33|0
1655952600000|2022-06-23 02:50:00|989.26|986.46|992.6|989.8|992.6|989.8|988.9|986.1|0
1655952900000|2022-06-23 02:55:00|992.23|989.43|993.43|990.63|994.38|991.58|992.12|989.32|0
1655953200000|2022-06-23 03:00:00|993.67|990.87|995.57|992.77|996.53|993.73|992.36|989.56|0
1655953500000|2022-06-23 03:05:00|995.81|993.01|991.99|989.19|995.81|993.01|991.52|988.72|0
1655953800000|2022-06-23 03:10:00|991.52|988.72|991.99|989.19|992.47|989.67|988.66|985.86|0
1655954100000|2022-06-23 03:15:00|991.76|988.96|990.09|987.29|993.66|990.86|990.09|987.29|0
1655954400000|2022-06-23 03:20:00|989.37|986.57|990.21|987.41|991.04|988.24|989.02|986.22|0
1655954700000|2022-06-23 03:25:00|989.85|987.05|991.16|988.36|992.95|990.15|989.26|986.46|0
1655955000000|2022-06-23 03:30:00|991.28|988.48|991.16|988.36|992.95|990.15|990.32|987.52|0
1655955300000|2022-06-23 03:35:00|991.04|988.24|989.25|986.45|991.04|988.24|987.46|984.66|0
1655955600000|2022-06-23 03:40:00|989.13|986.33|992.23|989.43|992.23|989.43|988.65|985.85|0
1655955900000|2022-06-23 03:45:00|991.99|989.19|991.99|989.19|992.23|989.43|990.56|987.76|0
1655956200000|2022-06-23 03:50:00|991.51|988.71|990.8|988|992.47|989.67|990.56|987.76|0
1655956500000|2022-06-23 03:55:00|990.56|987.76|993.9|991.1|993.9|991.1|990.56|987.76|0
1655956800000|2022-06-23 04:00:00|994.02|991.22|993.78|990.98|994.14|991.34|992.23|989.43|0
1655957100000|2022-06-23 04:05:00|993.9|991.1|997.24|994.44|997.6|994.8|993.9|991.1|0
1655957400000|2022-06-23 04:10:00|997|994.2|993.78|990.98|997.24|994.44|993.18|990.38|0
1655957700000|2022-06-23 04:15:00|993.66|990.86|993.42|990.62|994.02|991.22|991.51|988.71|0
1655958000000|2022-06-23 04:20:00|993.18|990.38|990.79|987.99|993.54|990.74|990.56|987.76|0
1655958300000|2022-06-23 04:25:00|990.56|987.76|986.5|983.7|990.56|987.76|986.5|983.7|0
1655958600000|2022-06-23 04:30:00|986.39|983.59|985.31|982.51|987.46|984.66|984.12|981.32|0
1655958900000|2022-06-23 04:35:00|985.07|982.27|985.31|982.51|986.74|983.94|985.07|982.27|0
1655959200000|2022-06-23 04:40:00|984.84|982.04|983.41|980.61|984.84|982.04|983.17|980.37|0
1655959500000|2022-06-23 04:45:00|983.53|980.73|985.79|982.99|986.26|983.46|983.41|980.61|0
1655959800000|2022-06-23 04:50:00|986.03|983.23|988.29|985.49|989.12|986.32|985.55|982.75|0
1655960100000|2022-06-23 04:55:00|989.12|986.32|987.82|985.02|989.12|986.32|986.5|983.7|0
1655960400000|2022-06-23 05:00:00|987.93|985.13|986.98|984.18|987.93|985.13|986.5|983.7|0
1655960700000|2022-06-23 05:05:00|987.1|984.3|987.69|984.89|987.93|985.13|985.55|982.75|0
1655961000000|2022-06-23 05:10:00|987.93|985.13|988.05|985.25|988.53|985.73|986.62|983.82|0
1655961300000|2022-06-23 05:15:00|987.93|985.13|985.07|982.27|987.93|985.13|983.64|980.84|0
1655961600000|2022-06-23 05:20:00|985.31|982.51|987.34|984.54|987.45|984.65|984.12|981.32|0
1655961900000|2022-06-23 05:25:00|987.1|984.3|984.24|981.44|987.34|984.54|983.64|980.84|0
1655962200000|2022-06-23 05:30:00|984.35|981.55|980.78|977.98|984.35|981.55|979.59|976.79|0
1655962500000|2022-06-23 05:35:00|980.54|977.74|983.4|980.6|983.4|980.6|979.12|976.32|0
1655962800000|2022-06-23 05:40:00|983.29|980.49|983.16|980.36|983.52|980.72|981.73|978.93|0
1655963100000|2022-06-23 05:45:00|982.92|980.12|982.45|979.65|983.88|981.08|981.97|979.17|0
1655963400000|2022-06-23 05:50:00|982.92|980.12|986.02|983.22|986.02|983.22|982.92|980.12|0
1655963700000|2022-06-23 05:55:00|985.78|982.98|985.07|982.27|986.73|983.93|984.59|981.79|0
1655964000000|2022-06-23 06:00:00|985.3|982.5|986.14|983.34|990.07|987.27|984.11|981.31|0
1655964300000|2022-06-23 06:05:00|986.26|983.46|988.88|986.08|989.83|987.03|986.14|983.34|0
1655964600000|2022-06-23 06:10:00|988.64|985.84|987.69|984.89|989.24|986.44|986.14|983.34|0
1655964900000|2022-06-23 06:15:00|987.92|985.12|987.33|984.53|988.64|985.84|986.49|983.69|0
1655965200000|2022-06-23 06:20:00|987.21|984.41|990.31|987.51|991.02|988.22|987.21|984.41|0
1655965500000|2022-06-23 06:25:00|990.07|987.27|990.31|987.51|990.78|987.98|988.52|985.72|0
1655965800000|2022-06-23 06:30:00|990.19|987.39|990.19|987.39|990.54|987.74|988.28|985.48|0
1655966100000|2022-06-23 06:35:00|990.07|987.27|988.16|985.36|990.78|987.98|987.92|985.12|0
1655966400000|2022-06-23 06:40:00|988.4|985.6|985.3|982.5|988.4|985.6|985.3|982.5|0
1655966700000|2022-06-23 06:45:00|985.19|982.39|986.88|984.08|986.88|984.08|984.58|981.78|0
1655967000000|2022-06-23 06:50:00|987.36|984.56|988.07|985.27|989.26|986.46|986.29|983.49|0
1655967300000|2022-06-23 06:55:00|988.31|985.51|987.83|985.03|989.62|986.82|984.98|982.18|0
1655967600000|2022-06-23 07:00:00|987.72|984.92|989.73|986.93|994.5|991.7|987.72|984.92|0
1655967900000|2022-06-23 07:05:00|989.9|987.5|996.44|994.04|996.92|994.52|988.23|985.83|0
1655968200000|2022-06-23 07:10:00|996.21|993.81|992.15|989.75|996.92|994.52|991.32|988.92|0
1655968500000|2022-06-23 07:15:00|994.06|991.66|998.59|996.19|1001.69|999.29|994.06|991.66|0
1655968800000|2022-06-23 07:20:00|999.3|996.9|1004.74|1002.34|1005.22|1002.82|999.19|996.79|0
1655969100000|2022-06-23 07:25:00|1004.5|1002.1|1001.77|999.37|1006.06|1003.66|1000.93|998.53|0
1655969400000|2022-06-23 07:30:00|999.97|997.57|1001.29|998.89|1006.65|1004.25|999.97|997.57|0
1655969700000|2022-06-23 07:35:00|1001.4|999|1004.98|1002.58|1009.99|1007.59|1001.4|999|0
1655970000000|2022-06-23 07:40:00|1004.86|1002.46|1000.21|997.81|1005.93|1003.53|999.26|996.86|0
1655970300000|2022-06-23 07:45:00|1000.45|998.05|1001.05|998.65|1002.12|999.72|998.31|995.91|0
1655970600000|2022-06-23 07:50:00|1000.93|998.53|1004.74|1002.34|1005.22|1002.82|1000.93|998.53|0
1655970900000|2022-06-23 07:55:00|1004.98|1002.58|1004.15|1001.75|1006.88|1004.48|1002.12|999.72|0
1655971200000|2022-06-23 08:00:00|1005.93|1003.53|996.88|994.48|1007.36|1004.96|996.76|994.36|0
1655971500000|2022-06-23 08:05:00|997.24|994.84|990.24|987.84|998.43|996.03|990.13|987.73|0
1655971800000|2022-06-23 08:10:00|990.37|987.97|980.75|978.35|991.43|989.03|978.14|975.74|0
1655972100000|2022-06-23 08:15:00|980.4|978|983.35|980.95|984.42|982.02|978.5|976.1|0
1655972400000|2022-06-23 08:20:00|983.47|981.07|984.42|982.02|984.66|982.26|982.87|980.47|0
1655972700000|2022-06-23 08:25:00|984.3|981.9|987.15|984.75|987.15|984.75|983.35|980.95|0
1655973000000|2022-06-23 08:30:00|987.03|984.63|990.24|987.84|990.24|987.84|986.67|984.27|0
1655973300000|2022-06-23 08:35:00|990.36|987.96|991.43|989.03|991.67|989.27|989.76|987.36|0
1655973600000|2022-06-23 08:40:00|991.19|988.79|990.01|987.61|991.43|989.03|988.7|986.3|0
1655973900000|2022-06-23 08:45:00|989.77|987.37|989.42|987.02|990.84|988.44|988.58|986.18|0
1655974200000|2022-06-23 08:50:00|989.06|986.66|990.72|988.32|991.19|988.79|988.82|986.42|0
1655974500000|2022-06-23 08:55:00|990.95|988.55|989.65|987.25|991.19|988.79|988.1|985.7|0
1655974800000|2022-06-23 09:00:00|989.53|987.13|985.26|982.86|990.24|987.84|985.02|982.62|0
1655975100000|2022-06-23 09:05:00|985.49|983.09|986.44|984.04|986.92|984.52|984.78|982.38|0
1655975400000|2022-06-23 09:10:00|986.21|983.81|978.86|976.46|986.57|984.17|978.86|976.46|0
1655975700000|2022-06-23 09:15:00|978.62|976.22|979.8|977.4|979.8|977.4|977.2|974.8|0
1655976000000|2022-06-23 09:20:00|979.57|977.17|981.38|978.98|981.73|979.33|979.09|976.69|0
1655976300000|2022-06-23 09:25:00|981.49|979.09|981.14|978.74|982.68|980.28|980.54|978.14|0
1655976600000|2022-06-23 09:30:00|981.49|979.09|981.49|979.09|983.63|981.23|981.26|978.86|0
1655976900000|2022-06-23 09:35:00|981.26|978.86|979.83|977.43|982.92|980.52|979.59|977.19|0
1655977200000|2022-06-23 09:40:00|980.07|977.67|976.4|974|980.07|977.67|976.27|973.87|0
1655977500000|2022-06-23 09:45:00|976.27|973.87|977.34|974.94|977.93|975.53|975.09|972.69|0
1655977800000|2022-06-23 09:50:00|977.22|974.82|976.03|973.63|977.22|974.82|975.32|972.92|0
1655978100000|2022-06-23 09:55:00|976.16|973.76|974.14|971.74|976.63|974.23|971.29|968.89|0
1655978400000|2022-06-23 10:00:00|973.66|971.26|973.9|971.5|974.85|972.45|972.95|970.55|0
1655978700000|2022-06-23 10:05:00|973.79|971.39|972|969.6|974.14|971.74|971.06|968.66|0
1655979000000|2022-06-23 10:10:00|971.89|969.49|969.76|967.36|972.71|970.31|968.45|966.05|0
1655979300000|2022-06-23 10:15:00|969.64|967.24|970.82|968.42|971.53|969.13|969.4|967|0
1655979600000|2022-06-23 10:20:00|970.35|967.95|969.22|966.82|971.53|969.13|968.75|966.35|0
1655979900000|2022-06-23 10:25:00|969.34|966.94|964.49|962.09|969.34|966.94|964.25|961.85|0
1655980200000|2022-06-23 10:30:00|964.72|962.32|967.32|964.92|968.39|965.99|964.72|962.32|0
1655980500000|2022-06-23 10:35:00|967.09|964.69|964.01|961.61|967.56|965.16|962.83|960.43|0
1655980800000|2022-06-23 10:40:00|963.78|961.38|961.65|959.25|964.25|961.85|961.65|959.25|0
1655981100000|2022-06-23 10:45:00|961.54|959.14|958.11|955.71|962.83|960.43|958.11|955.71|0
1655981400000|2022-06-23 10:50:00|958.23|955.83|957.4|955|958.58|956.18|954.8|952.4|0
1655981700000|2022-06-23 10:55:00|957.63|955.23|955.98|953.58|957.87|955.47|954.33|951.93|0
1655982000000|2022-06-23 11:00:00|955.87|953.47|957.99|955.59|958.58|956.18|955.87|953.47|0
1655982300000|2022-06-23 11:05:00|957.87|955.47|959.52|957.12|960.23|957.83|957.87|955.47|0
1655982600000|2022-06-23 11:10:00|959.76|957.36|959.99|957.59|961.41|959.01|959.65|957.25|0
1655982900000|2022-06-23 11:15:00|959.76|957.36|958.1|955.7|959.99|957.59|956.92|954.52|0
1655983200000|2022-06-23 11:20:00|958.34|955.94|956.21|953.81|958.34|955.94|955.51|953.11|0
1655983500000|2022-06-23 11:25:00|956.34|953.94|950.99|948.59|957.28|954.88|950.99|948.59|0
1655983800000|2022-06-23 11:30:00|951.46|949.06|954.65|952.25|955.47|953.07|951.22|948.82|0
1655984100000|2022-06-23 11:35:00|954.53|952.13|953.82|951.42|955|952.6|953.35|950.95|0
1655984400000|2022-06-23 11:40:00|953.58|951.18|955.12|952.72|958.07|955.67|953.11|950.71|0
1655984700000|2022-06-23 11:45:00|955.24|952.84|954.06|951.66|956.89|954.49|952.87|950.47|0
1655985000000|2022-06-23 11:50:00|954.18|951.78|954.18|951.78|955.47|953.07|953.58|951.18|0
1655985300000|2022-06-23 11:55:00|954.29|951.89|956.18|953.78|956.65|954.25|954.05|951.65|0
1655985600000|2022-06-23 12:00:00|956.42|954.02|959.25|956.85|959.25|956.85|955.71|953.31|0
1655985900000|2022-06-23 12:05:00|959.49|957.09|962.57|960.17|962.8|960.4|959.49|957.09|0
1655986200000|2022-06-23 12:10:00|962.8|960.4|963.06|960.66|963.3|960.9|960.44|958.04|0
1655986500000|2022-06-23 12:15:00|962.82|960.42|961.41|959.01|963.53|961.13|960.22|957.82|0
1655986800000|2022-06-23 12:20:00|961.06|958.66|962.82|960.42|963.77|961.37|960.93|958.53|0
1655987100000|2022-06-23 12:25:00|963.06|960.66|964.84|962.44|965.19|962.79|962.82|960.42|0
1655987400000|2022-06-23 12:30:00|965.19|962.79|970.4|968|970.64|968.24|965.19|962.79|0
1655987700000|2022-06-23 12:35:00|970.16|967.76|972.28|969.88|972.52|970.12|969.69|967.29|0
1655988000000|2022-06-23 12:40:00|972.17|969.77|972.64|970.24|972.76|970.36|968.02|965.62|0
1655988300000|2022-06-23 12:45:00|973.23|970.83|970.15|967.75|973.47|971.07|969.2|966.8|0
1655988600000|2022-06-23 12:50:00|970.39|967.99|970.86|968.46|972.52|970.12|968.97|966.57|0
1655988900000|2022-06-23 12:55:00|970.75|968.35|967.43|965.03|971.57|969.17|965.89|963.49|0
1655989200000|2022-06-23 13:00:00|967.07|964.67|966.13|963.73|968.49|966.09|964.94|962.54|0
1655989500000|2022-06-23 13:05:00|966.36|963.96|962.58|960.18|968.25|965.85|962.34|959.94|0
1655989800000|2022-06-23 13:10:00|962.82|960.42|961.16|958.76|964.23|961.83|960.92|958.52|0
1655990100000|2022-06-23 13:15:00|960.92|958.52|959.27|956.87|960.92|958.52|958.56|956.16|0
1655990400000|2022-06-23 13:20:00|959.03|956.63|958.09|955.69|959.63|957.23|957.85|955.45|0
1655990700000|2022-06-23 13:25:00|958.33|955.93|963.76|961.36|963.76|961.36|957.85|955.45|0
1655991000000|2022-06-23 13:30:00|963.99|961.59|967.07|964.67|968.01|965.61|956.91|954.51|0
1655991300000|2022-06-23 13:35:00|967.9|965.5|969.43|967.03|971.8|969.4|965.3|962.9|0
1655991600000|2022-06-23 13:40:00|969.32|966.92|965.77|963.37|969.67|967.27|958.92|956.52|0
1655991900000|2022-06-23 13:45:00|962.93|960.53|964.23|961.83|973.93|971.53|961.39|958.99|0
1655992200000|2022-06-23 13:50:00|964.35|961.95|978.2|975.8|980.33|977.93|964.35|961.95|0
1655992500000|2022-06-23 13:55:00|978.44|976.04|959.74|957.34|978.91|976.51|958.56|956.16|0
1655992800000|2022-06-23 14:00:00|959.97|957.57|959.27|956.87|961.86|959.46|955.96|953.56|0
1655993100000|2022-06-23 14:05:00|958.79|956.39|969.93|967.53|970.4|968|956.2|953.8|0
1655993400000|2022-06-23 14:10:00|969.22|966.82|970.64|968.24|975.62|973.22|965.9|963.5|0
1655993700000|2022-06-23 14:15:00|969.69|967.29|968.27|965.87|972.06|969.66|964.95|962.55|0
1655994000000|2022-06-23 14:20:00|967.08|964.68|962.42|960.02|967.56|965.16|958.8|956.4|0
1655994300000|2022-06-23 14:25:00|962.53|960.13|965.52|963.12|969.08|966.68|960.07|957.67|0
1655994600000|2022-06-23 14:30:00|964.1|961.7|967.41|965.01|969.79|967.39|960.78|958.38|0
1655994900000|2022-06-23 14:35:00|969.31|966.91|960.07|957.67|970.97|968.57|960.07|957.67|0
1655995200000|2022-06-23 14:40:00|959.6|957.2|957.47|955.07|959.6|957.2|952.74|950.34|0
1655995500000|2022-06-23 14:45:00|957.94|955.54|956.73|954.33|958.3|955.9|951.06|948.66|0
1655995800000|2022-06-23 14:50:00|956.26|953.86|955.55|953.15|959.58|957.18|953.42|951.02|0
1655996100000|2022-06-23 14:55:00|955.31|952.91|951.29|948.89|955.55|953.15|948.93|946.53|0
1655996400000|2022-06-23 15:00:00|951.05|948.65|960.41|958.01|960.76|958.36|951.05|948.65|0
1655996700000|2022-06-23 15:05:00|960.29|957.89|956.26|953.86|961.47|959.07|956.26|953.86|0
1655997000000|2022-06-23 15:10:00|955.55|953.15|950.82|948.42|957.44|955.04|947.98|945.58|0
1655997300000|2022-06-23 15:15:00|951.29|948.89|952.23|949.83|954.13|951.73|951.29|948.89|0
1655997600000|2022-06-23 15:20:00|952.36|949.96|960.05|957.65|961.47|959.07|950.58|948.18|0
1655997900000|2022-06-23 15:25:00|960.28|957.88|960.28|957.88|961.23|958.83|957.91|955.51|0
1655998200000|2022-06-23 15:30:00|959.1|956.7|966.21|963.81|967.16|964.76|957.2|954.8|0
1655998500000|2022-06-23 15:35:00|966.45|964.05|973.1|970.7|973.1|970.7|966.45|964.05|0
1655998800000|2022-06-23 15:40:00|972.86|970.46|968.82|966.42|974.17|971.77|968.58|966.18|0
1655999100000|2022-06-23 15:45:00|969.06|966.66|966.68|964.28|971.43|969.03|966.45|964.05|0
1655999400000|2022-06-23 15:50:00|967.4|965|970.72|968.32|970.72|968.32|966.68|964.28|0
1655999700000|2022-06-23 15:55:00|970.96|968.56|976.9|974.5|977.85|975.45|970.96|968.56|0
1656000000000|2022-06-23 16:00:00|976.66|974.26|987.85|985.45|987.85|985.45|975.47|973.07|0
1656000300000|2022-06-23 16:05:00|988.09|985.69|986.23|983.83|989.05|986.65|982.37|979.97|0
1656000600000|2022-06-23 16:10:00|985.99|983.59|983.38|980.98|988.37|985.97|982.19|979.79|0
1656000900000|2022-06-23 16:15:00|984.57|982.17|979.58|977.18|985.99|983.59|977.21|974.81|0
1656001200000|2022-06-23 16:20:00|979.82|977.42|979.36|976.96|981.73|979.33|975.32|972.92|0
1656001500000|2022-06-23 16:25:00|979.59|977.19|982.21|979.81|983.39|980.99|978.64|976.24|0
1656001800000|2022-06-23 16:30:00|982.68|980.28|988.82|986.42|988.86|986.46|980.54|978.14|0
1656002100000|2022-06-23 16:35:00|988.1|985.7|991.43|989.03|992.86|990.46|985.25|982.85|0
1656002400000|2022-06-23 16:40:00|992.15|989.75|989.77|987.37|992.86|990.46|986.91|984.51|0
1656002700000|2022-06-23 16:45:00|990.48|988.08|990.94|988.54|995.48|993.08|988.8|986.4|0
1656003000000|2022-06-23 16:50:00|991.41|989.01|991.18|988.78|997.61|995.21|989.75|987.35|0
1656003300000|2022-06-23 16:55:00|991.41|989.01|993.08|990.68|994.27|991.87|988.56|986.16|0
1656003600000|2022-06-23 17:00:00|993.56|991.16|995.7|993.3|999.51|997.11|993.56|991.16|0
1656003900000|2022-06-23 17:05:00|995.82|993.42|990.22|987.82|996.18|993.78|986.89|984.49|0
1656004200000|2022-06-23 17:10:00|990.46|988.06|990.06|987.66|990.77|988.37|986.73|984.33|0
1656004500000|2022-06-23 17:15:00|989.23|986.83|987.68|985.28|989.82|987.42|985.78|983.38|0
1656004800000|2022-06-23 17:20:00|986.97|984.57|988.15|985.75|992.43|990.03|983.41|981.01|0
1656005100000|2022-06-23 17:25:00|987.92|985.52|990.29|987.89|991.96|989.56|985.19|982.79|0
1656005400000|2022-06-23 17:30:00|990.53|988.13|987.56|985.16|990.77|988.37|986.25|983.85|0
1656005700000|2022-06-23 17:35:00|987.44|985.04|991|988.6|993.14|990.74|985.78|983.38|0
1656006000000|2022-06-23 17:40:00|990.77|988.37|991.36|988.96|995.52|993.12|989.34|986.94|0
1656006300000|2022-06-23 17:45:00|991.24|988.84|986.96|984.56|992.9|990.5|986.96|984.56|0
1656006600000|2022-06-23 17:50:00|986.73|984.33|982.45|980.05|987.2|984.8|981.03|978.63|0
1656006900000|2022-06-23 17:55:00|982.22|979.82|981.27|978.87|983.64|981.24|980.08|977.68|0
1656007200000|2022-06-23 18:00:00|981.03|978.63|982.22|979.82|983.64|981.24|978.9|976.5|0
1656007500000|2022-06-23 18:05:00|982.69|980.29|980.32|977.92|982.69|980.29|980.32|977.92|0
1656007800000|2022-06-23 18:10:00|980.56|978.16|981.27|978.87|983.4|981|978.31|975.91|0
1656008100000|2022-06-23 18:15:00|980.79|978.39|981.74|979.34|984.11|981.71|979.84|977.44|0
1656008400000|2022-06-23 18:20:00|981.5|979.1|978.46|976.06|983.87|981.47|977.95|975.55|0
1656008700000|2022-06-23 18:25:00|977.99|975.59|974.91|972.51|980.12|977.72|974.2|971.8|0
1656009000000|2022-06-23 18:30:00|975.14|972.74|968.28|965.88|975.38|972.98|967.1|964.7|0
1656009300000|2022-06-23 18:35:00|968.52|966.12|966.12|963.72|970.27|967.87|964.94|962.54|0
1656009600000|2022-06-23 18:40:00|966.24|963.84|968.25|965.85|969.2|966.8|966.24|963.84|0
1656009900000|2022-06-23 18:45:00|968.49|966.09|969.91|967.51|972.04|969.64|968.25|965.85|0
1656010200000|2022-06-23 18:50:00|970.14|967.74|969.48|967.08|970.62|968.22|968.49|966.09|0
1656010500000|2022-06-23 18:55:00|970.43|968.03|968.77|966.37|971.61|969.21|968.77|966.37|0
1656010800000|2022-06-23 19:00:00|968.53|966.13|967.11|964.71|972.56|970.16|966.88|964.48|0
1656011100000|2022-06-23 19:05:00|967.47|965.07|965.69|963.29|968.06|965.66|963.8|961.4|0
1656011400000|2022-06-23 19:10:00|965.46|963.06|964.87|962.47|968.06|965.66|964.27|961.87|0
1656011700000|2022-06-23 19:15:00|964.75|962.35|966.4|964|969.95|967.55|964.04|961.64|0
1656012000000|2022-06-23 19:20:00|965.93|963.53|965.46|963.06|967.35|964.95|963.09|960.69|0
1656012300000|2022-06-23 19:25:00|965.69|963.29|960.96|958.56|965.69|963.29|959.08|956.68|0
1656012600000|2022-06-23 19:30:00|961.2|958.8|949.88|947.48|961.2|958.8|949.64|947.24|0
1656012900000|2022-06-23 19:35:00|949.64|947.24|955.4|953|956.1|953.7|949.64|947.24|0
1656013200000|2022-06-23 19:40:00|954.69|952.29|953.04|950.64|956.34|953.94|949.74|947.34|0
1656013500000|2022-06-23 19:45:00|953.27|950.87|946.61|944.21|953.27|950.87|946.61|944.21|0
1656013800000|2022-06-23 19:50:00|944.96|942.56|951.79|949.39|952.5|950.1|942.84|940.44|0
1656014100000|2022-06-23 19:55:00|952.03|949.63|949.2|946.8|953.44|951.04|946.14|943.74|0
1656014400000|2022-06-23 20:00:00|949.67|947.27|958.87|956.47|958.87|956.47|949.67|947.27|0
1656014700000|2022-06-23 20:05:00|958.63|956.23|958.28|955.88|959.11|956.71|957.69|955.29|0
1656015000000|2022-06-23 20:10:00|958.16|955.76|958.87|956.47|958.87|956.47|957.69|955.29|0
1656015300000|2022-06-23 20:15:00|959.07|956.27|958.36|955.56|959.07|956.27|958.12|955.32|0
1656015600000|2022-06-23 20:20:00|958.12|955.32|955.29|952.49|958.12|955.32|955.29|952.49|0
1656015900000|2022-06-23 20:25:00|955.41|952.61|954.99|952.19|956.94|954.14|954.76|951.96|0
1656016200000|2022-06-23 20:30:00|954.76|951.96|954.99|952.19|954.99|952.19|954.52|951.72|0
1656016500000|2022-06-23 20:35:00|954.76|951.96|954.99|952.19|954.99|952.19|954.76|951.96|0
1656016800000|2022-06-23 20:40:00|955.94|953.14|960.9|958.1|960.9|958.1|955.94|953.14|0
1656017100000|2022-06-23 20:45:00|960.67|957.87|961.61|958.81|962.09|959.29|960.67|957.87|0
1656017400000|2022-06-23 20:50:00|961.85|959.05|964.93|962.13|964.93|962.13|961.85|959.05|0
1656017700000|2022-06-23 20:55:00|964.69|961.89|962.64|959.84|964.93|962.13|962.64|959.84|0
1656018000000|2022-06-23 21:00:00|962.5|959.7|962.61|959.81|963.31|960.51|962.5|959.7|0
1656018300000|2022-06-23 21:05:00|962.47|959.67|961.88|959.08|962.47|959.67|961.85|959.05|0
1656018600000|2022-06-23 21:10:00|961.74|958.94|961.81|959.01|962.02|959.22|961.71|958.91|0
1656018900000|2022-06-23 21:15:00|961.95|959.15|962.4|959.6|962.43|959.63|961.95|959.15|0
1656019200000|2022-06-23 21:20:00|962.33|959.53|963.23|960.43|963.37|960.57|962.33|959.53|0
1656019500000|2022-06-23 21:25:00|963.2|960.4|963.12|960.32|963.27|960.47|962.43|959.63|0
1656019800000|2022-06-23 21:30:00|963.06|960.26|963.09|960.29|963.12|960.32|963.06|960.26|0
1656020100000|2022-06-23 21:35:00|963.12|960.32|963.12|960.32|963.12|960.32|963.12|960.32|0
1656020400000|2022-06-23 21:40:00|962.85|960.05|962.43|959.63|962.85|960.05|962.39|959.59|0
1656020700000|2022-06-23 21:45:00|962.57|959.77|961.29|958.49|962.6|959.8|961.29|958.49|0
1656021000000|2022-06-23 21:50:00|961.44|958.64|961.61|958.81|961.61|958.81|961.26|958.46|0
1656021300000|2022-06-23 21:55:00|961.4|958.6|961.02|958.22|961.4|958.6|960.94|958.14|0
1656021600000|2022-06-23 22:00:00|962.2|959.4|959.71|956.91|962.2|959.4|959.6|956.8|0
1656021900000|2022-06-23 22:05:00|959.6|956.8|961.13|958.33|961.84|959.04|958.53|955.73|0
1656022200000|2022-06-23 22:10:00|962.31|959.51|960.89|958.09|963.73|960.93|960.89|958.09|0
1656022500000|2022-06-23 22:15:00|960.66|957.86|961.37|958.57|961.37|958.57|959.47|956.67|0
1656022800000|2022-06-23 22:20:00|961.25|958.45|960.54|957.74|962.08|959.28|960.54|957.74|0
1656023100000|2022-06-23 22:25:00|960.66|957.86|963.26|960.46|963.26|960.46|959.47|956.67|0
1656023400000|2022-06-23 22:30:00|963.02|960.22|962.55|959.75|963.02|960.22|961.6|958.8|0
1656023700000|2022-06-23 22:35:00|962.31|959.51|961.13|958.33|963.26|960.46|961.13|958.33|0
1656024000000|2022-06-23 22:40:00|960.89|958.09|960.18|957.38|960.89|958.09|959.83|957.03|0
1656024300000|2022-06-23 22:45:00|959.83|957.03|957.58|954.78|959.94|957.14|956.76|953.96|0
1656024600000|2022-06-23 22:50:00|957.7|954.9|956.99|954.19|957.82|955.02|956.63|953.83|0
1656024900000|2022-06-23 22:55:00|957.11|954.31|957.7|954.9|958.76|955.96|957.11|954.31|0
1656025200000|2022-06-23 23:00:00|957.34|954.54|957.34|954.54|958.29|955.49|955.69|952.89|0
1656025500000|2022-06-23 23:05:00|956.99|954.19|956.87|954.07|958.29|955.49|956.87|954.07|0
1656025800000|2022-06-23 23:10:00|956.75|953.95|956.39|953.59|956.75|953.95|955.81|953.01|0
1656026100000|2022-06-23 23:15:00|956.52|953.72|958.05|955.25|958.05|955.25|956.39|953.59|0
1656026400000|2022-06-23 23:20:00|957.81|955.01|957.58|954.78|958.05|955.25|957.34|954.54|0
1656026700000|2022-06-23 23:25:00|957.7|954.9|956.16|953.36|958.28|955.48|956.16|953.36|0
1656027000000|2022-06-23 23:30:00|956.99|954.19|956.63|953.83|958.17|955.37|955.21|952.41|0
1656027300000|2022-06-23 23:35:00|956.75|953.95|956.63|953.83|956.75|953.95|955.68|952.88|0
1656027600000|2022-06-23 23:40:00|956.16|953.36|956.75|953.95|957.1|954.3|955.68|952.88|0
1656027900000|2022-06-23 23:45:00|956.86|954.06|957.81|955.01|958.05|955.25|956.39|953.59|0
1656028200000|2022-06-23 23:50:00|957.57|954.77|959.11|956.31|959.11|956.31|957.1|954.3|0
1656028500000|2022-06-23 23:55:00|959.23|956.43|962.07|959.27|963.25|960.45|959.23|956.43|0
1656028800000|2022-06-24 00:00:00|961.72|958.92|960.06|957.26|965.14|962.34|959.94|957.14|0
1656029100000|2022-06-24 00:05:00|960.17|957.37|958.52|955.72|961|958.2|957.57|954.77|0
1656029400000|2022-06-24 00:10:00|957.57|954.77|959.93|957.13|961|958.2|956.86|954.06|0
1656029700000|2022-06-24 00:15:00|960.17|957.37|956.75|953.95|962.77|959.97|956.62|953.82|0
1656030000000|2022-06-24 00:20:00|956.62|953.82|955.56|952.76|956.62|953.82|953.79|950.99|0
1656030300000|2022-06-24 00:25:00|955.44|952.64|958.16|955.36|958.51|955.71|955.2|952.4|0
1656030600000|2022-06-24 00:30:00|958.28|955.48|958.64|955.84|960.64|957.84|957.57|954.77|0
1656030900000|2022-06-24 00:35:00|958.75|955.95|958.16|955.36|959.58|956.78|957.09|954.29|0
1656031200000|2022-06-24 00:40:00|957.93|955.13|955.68|952.88|958.16|955.36|955.56|952.76|0
1656031500000|2022-06-24 00:45:00|955.8|953|953.91|951.11|955.8|953|952.37|949.57|0
1656031800000|2022-06-24 00:50:00|953.78|950.98|954.62|951.82|955.8|953|953.43|950.63|0
1656032100000|2022-06-24 00:55:00|954.49|951.69|953.07|950.27|954.97|952.17|952.84|950.04|0
1656032400000|2022-06-24 01:00:00|953.31|950.51|953.2|950.4|954.73|951.93|953.2|950.4|0
1656032700000|2022-06-24 01:05:00|953.07|950.27|955.44|952.64|955.67|952.87|952.84|950.04|0
1656033000000|2022-06-24 01:10:00|955.32|952.52|951.66|948.86|955.32|952.52|951.66|948.86|0
1656033300000|2022-06-24 01:15:00|951.54|948.74|953.07|950.27|953.43|950.63|949.89|947.09|0
1656033600000|2022-06-24 01:20:00|952.6|949.8|947.17|944.37|952.6|949.8|946.7|943.9|0
1656033900000|2022-06-24 01:25:00|946.94|944.14|949.53|946.73|949.77|946.97|946.7|943.9|0
1656034200000|2022-06-24 01:30:00|949.42|946.62|948.11|945.31|950.95|948.15|948.11|945.31|0
1656034500000|2022-06-24 01:35:00|947.64|944.84|947.64|944.84|948.47|945.67|944.81|942.01|0
1656034800000|2022-06-24 01:40:00|947.17|944.37|944.34|941.54|947.88|945.08|943.4|940.6|0
1656035100000|2022-06-24 01:45:00|944.1|941.3|939.86|937.06|944.1|941.3|937.51|934.71|0
1656035400000|2022-06-24 01:50:00|939.63|936.83|941.51|938.71|941.75|938.95|938.22|935.42|0
1656035700000|2022-06-24 01:55:00|941.63|938.83|939.04|936.24|942.22|939.42|938.57|935.77|0
1656036000000|2022-06-24 02:00:00|939.16|936.36|940.57|937.77|940.69|937.89|938.45|935.65|0
1656036300000|2022-06-24 02:05:00|940.8|938|938.22|935.42|941.04|938.24|938.22|935.42|0
1656036600000|2022-06-24 02:10:00|938.1|935.3|932.57|929.77|938.1|935.3|932.57|929.77|0
1656036900000|2022-06-24 02:15:00|932.34|929.54|931.4|928.6|932.81|930.01|930.69|927.89|0
1656037200000|2022-06-24 02:20:00|931.28|928.48|933.75|930.95|933.75|930.95|930.69|927.89|0
1656037500000|2022-06-24 02:25:00|933.98|931.18|931.87|929.07|934.22|931.42|931.63|928.83|0
1656037800000|2022-06-24 02:30:00|932.1|929.3|931.86|929.06|932.8|930|931.05|928.25|0
1656038100000|2022-06-24 02:35:00|931.99|929.19|931.28|928.48|932.1|929.3|931.05|928.25|0
1656038400000|2022-06-24 02:40:00|931.16|928.36|931.63|928.83|932.33|929.53|930.92|928.12|0
1656038700000|2022-06-24 02:45:00|931.39|928.59|928.46|925.66|931.39|928.59|927.87|925.07|0
1656039000000|2022-06-24 02:50:00|928.23|925.43|927.29|924.49|928.58|925.78|926.93|924.13|0
1656039300000|2022-06-24 02:55:00|927.4|924.6|927.99|925.19|928.7|925.9|927.4|924.6|0
1656039600000|2022-06-24 03:00:00|927.87|925.07|927.64|924.84|928.57|925.77|926.46|923.66|0
1656039900000|2022-06-24 03:05:00|927.52|924.72|928.81|926.01|929.04|926.24|927.05|924.25|0
1656040200000|2022-06-24 03:10:00|928.57|925.77|930.45|927.65|930.92|928.12|928.57|925.77|0
1656040500000|2022-06-24 03:15:00|930.57|927.77|930.81|928.01|931.39|928.59|929.51|926.71|0
1656040800000|2022-06-24 03:20:00|930.92|928.12|931.15|928.35|932.33|929.53|930.68|927.88|0
1656041100000|2022-06-24 03:25:00|931.39|928.59|933.27|930.47|934.1|931.3|931.39|928.59|0
1656041400000|2022-06-24 03:30:00|933.15|930.35|933.39|930.59|933.97|931.17|932.21|929.41|0
1656041700000|2022-06-24 03:35:00|933.27|930.47|932.09|929.29|933.5|930.7|932.09|929.29|0
1656042000000|2022-06-24 03:40:00|932.33|929.53|932.68|929.88|933.03|930.23|931.39|928.59|0
1656042300000|2022-06-24 03:45:00|932.56|929.76|933.74|930.94|933.97|931.17|932.56|929.76|0
1656042600000|2022-06-24 03:50:00|933.5|930.7|932.56|929.76|933.74|930.94|932.09|929.29|0
1656042900000|2022-06-24 03:55:00|932.79|929.99|933.26|930.46|933.86|931.06|932.45|929.65|0
1656043200000|2022-06-24 04:00:00|933.39|930.59|930.21|927.41|933.73|930.93|929.74|926.94|0
1656043500000|2022-06-24 04:05:00|930.33|927.53|929.5|926.7|930.44|927.64|929.04|926.24|0
1656043800000|2022-06-24 04:10:00|929.63|926.83|929.5|926.7|930.21|927.41|928.1|925.3|0
1656044100000|2022-06-24 04:15:00|929.27|926.47|923.64|920.84|929.27|926.47|923.4|920.6|0
1656044400000|2022-06-24 04:20:00|923.76|920.96|919.89|917.09|924.11|921.31|919.19|916.39|0
1656044700000|2022-06-24 04:25:00|920.12|917.32|922.23|919.43|922.35|919.55|919.89|917.09|0
1656045000000|2022-06-24 04:30:00|922.12|919.32|920.48|917.68|922.35|919.55|920.36|917.56|0
1656045300000|2022-06-24 04:35:00|920.36|917.56|921.76|918.96|922|919.2|919.89|917.09|0
1656045600000|2022-06-24 04:40:00|922|919.2|922|919.2|922.7|919.9|921.76|918.96|0
1656045900000|2022-06-24 04:45:00|921.88|919.08|922.35|919.55|922.7|919.9|921.76|918.96|0
1656046200000|2022-06-24 04:50:00|922.7|919.9|921.53|918.73|922.93|920.13|921.29|918.49|0
1656046500000|2022-06-24 04:55:00|921.41|918.61|921.29|918.49|921.76|918.96|919.77|916.97|0
1656046800000|2022-06-24 05:00:00|921.06|918.26|921.65|918.85|924.1|921.3|920.24|917.44|0
1656047100000|2022-06-24 05:05:00|921.29|918.49|922.35|919.55|922.35|919.55|918.01|915.21|0
1656047400000|2022-06-24 05:10:00|921.99|919.19|922.35|919.55|923.16|920.36|920.94|918.14|0
1656047700000|2022-06-24 05:15:00|922.23|919.43|922.11|919.31|922.93|920.13|921.29|918.49|0
1656048000000|2022-06-24 05:20:00|921.99|919.19|922.46|919.66|923.05|920.25|920.24|917.44|0
1656048300000|2022-06-24 05:25:00|922.69|919.89|918.95|916.15|923.99|921.19|918.71|915.91|0
1656048600000|2022-06-24 05:30:00|919.07|916.27|919.98|917.18|920.35|917.55|918.95|916.15|0
1656048900000|2022-06-24 05:35:00|919.75|916.95|917.3|914.5|920.21|917.41|917.3|914.5|0
1656049200000|2022-06-24 05:40:00|916.6|913.8|916.24|913.44|917.17|914.37|916.01|913.21|0
1656049500000|2022-06-24 05:45:00|916.71|913.91|917.3|914.5|917.64|914.84|916.24|913.44|0
1656049800000|2022-06-24 05:50:00|917.41|914.61|918.11|915.31|919.74|916.94|917.41|914.61|0
1656050100000|2022-06-24 05:55:00|917.87|915.07|920.45|917.65|921.62|918.82|917.76|914.96|0
1656050400000|2022-06-24 06:00:00|921.38|918.58|922.32|919.52|923.72|920.92|921.15|918.35|0
1656050700000|2022-06-24 06:05:00|922.08|919.28|924.66|921.86|924.89|922.09|920.91|918.11|0
1656051000000|2022-06-24 06:10:00|925.01|922.21|921.97|919.17|925.13|922.33|921.38|918.58|0
1656051300000|2022-06-24 06:15:00|921.85|919.05|922.78|919.98|924.31|921.51|921.15|918.35|0
1656051600000|2022-06-24 06:20:00|922.67|919.87|921.97|919.17|924.42|921.62|921.38|918.58|0
1656051900000|2022-06-24 06:25:00|922.55|919.75|923.48|920.68|924.19|921.39|922.31|919.51|0
1656052200000|2022-06-24 06:30:00|923.72|920.92|925.82|923.02|926.53|923.73|922.31|919.51|0
1656052500000|2022-06-24 06:35:00|925.95|923.15|925.01|922.21|927|924.2|925.01|922.21|0
1656052800000|2022-06-24 06:40:00|924.54|921.74|924.65|921.85|925.95|923.15|923.72|920.92|0
1656053100000|2022-06-24 06:45:00|924.77|921.97|924.89|922.09|925.82|923.02|924.18|921.38|0
1656053400000|2022-06-24 06:50:00|925.01|922.21|925.59|922.79|925.82|923.02|924.42|921.62|0
1656053700000|2022-06-24 06:55:00|925.71|922.91|927.46|924.66|927.93|925.13|925.71|922.91|0
1656054000000|2022-06-24 07:00:00|927.12|924.32|928.66|925.86|930.89|928.09|926.89|924.09|0
1656054300000|2022-06-24 07:05:00|928.46|926.06|924.27|921.87|929.56|927.16|923.33|920.93|0
1656054600000|2022-06-24 07:10:00|924.74|922.34|926.85|924.45|927.32|924.92|923.33|920.93|0
1656054900000|2022-06-24 07:15:00|926.38|923.98|929.36|926.96|931.24|928.84|925.8|923.4|0
1656055200000|2022-06-24 07:20:00|929.59|927.19|930.18|927.78|930.53|928.13|927.83|925.43|0
1656055500000|2022-06-24 07:25:00|930.06|927.66|927.24|924.84|930.53|928.13|927.01|924.61|0
1656055800000|2022-06-24 07:30:00|927.36|924.96|924.31|921.91|927.71|925.31|923.49|921.09|0
1656056100000|2022-06-24 07:35:00|924.42|922.02|923.72|921.32|926.54|924.14|923.02|920.62|0
1656056400000|2022-06-24 07:40:00|923.96|921.56|921.84|919.44|925.02|922.62|921.38|918.98|0
1656056700000|2022-06-24 07:45:00|922.08|919.68|922.31|919.91|923.72|921.32|921.37|918.97|0
1656057000000|2022-06-24 07:50:00|922.43|920.03|922.31|919.91|922.55|920.15|919.73|917.33|0
1656057300000|2022-06-24 07:55:00|922.08|919.68|923.01|920.61|923.48|921.08|920.44|918.04|0
1656057600000|2022-06-24 08:00:00|922.08|919.68|923.48|921.08|924.66|922.26|919.97|917.57|0
1656057900000|2022-06-24 08:05:00|923.72|921.32|925.59|923.19|925.83|923.43|923.25|920.85|0
1656058200000|2022-06-24 08:10:00|925.48|923.08|927.12|924.72|927.94|925.54|924.19|921.79|0
1656058500000|2022-06-24 08:15:00|927.71|925.31|924.65|922.25|927.71|925.31|923.95|921.55|0
1656058800000|2022-06-24 08:20:00|924.78|922.38|928.64|926.24|930.52|928.12|924.07|921.67|0
1656059100000|2022-06-24 08:25:00|928.53|926.13|924.89|922.49|929.58|927.18|924.89|922.49|0
1656059400000|2022-06-24 08:30:00|925.12|922.72|923.6|921.2|926.77|924.37|923.48|921.08|0
1656059700000|2022-06-24 08:35:00|923.48|921.08|923.01|920.61|924.77|922.37|922.07|919.67|0
1656060000000|2022-06-24 08:40:00|923.37|920.97|922.54|920.14|923.95|921.55|921.96|919.56|0
1656060300000|2022-06-24 08:45:00|922.43|920.03|924.42|922.02|924.42|922.02|921.84|919.44|0
1656060600000|2022-06-24 08:50:00|924.65|922.25|924.07|921.67|926.29|923.89|923.24|920.84|0
1656060900000|2022-06-24 08:55:00|923.95|921.55|923.13|920.73|924.42|922.02|921.83|919.43|0
1656061200000|2022-06-24 09:00:00|923.24|920.84|924.3|921.9|925.12|922.72|922.77|920.37|0
1656061500000|2022-06-24 09:05:00|924.18|921.78|921.83|919.43|925.47|923.07|921.83|919.43|0
1656061800000|2022-06-24 09:10:00|922.19|919.79|920.63|918.23|922.42|920.02|919.7|917.3|0
1656062100000|2022-06-24 09:15:00|920.4|918|920.52|918.12|921.57|919.17|919.82|917.42|0
1656062400000|2022-06-24 09:20:00|920.63|918.23|920.76|918.36|921.34|918.94|919.93|917.53|0
1656062700000|2022-06-24 09:25:00|920.63|918.23|923.21|920.81|924.15|921.75|920.63|918.23|0
1656063000000|2022-06-24 09:30:00|923.1|920.7|922.14|919.74|924.72|922.32|922.14|919.74|0
1656063300000|2022-06-24 09:35:00|922.26|919.86|924.84|922.44|924.95|922.55|921.67|919.27|0
1656063600000|2022-06-24 09:40:00|924.72|922.32|922.14|919.74|925.08|922.68|921.9|919.5|0
1656063900000|2022-06-24 09:45:00|922.26|919.86|922.14|919.74|922.49|920.09|920.5|918.1|0
1656064200000|2022-06-24 09:50:00|922.26|919.86|921.56|919.16|923.78|921.38|921.2|918.8|0
1656064500000|2022-06-24 09:55:00|921.43|919.03|918.86|916.46|922.61|920.21|918.62|916.22|0
1656064800000|2022-06-24 10:00:00|918.62|916.22|916.51|914.11|919.32|916.92|915.93|913.53|0
1656065100000|2022-06-24 10:05:00|916.75|914.35|915.34|912.94|919.32|916.92|915.23|912.83|0
1656065400000|2022-06-24 10:10:00|915.11|912.71|916.28|913.88|916.98|914.58|915.11|912.71|0
1656065700000|2022-06-24 10:15:00|916.51|914.11|916.39|913.99|917.45|915.05|915.81|913.41|0
1656066000000|2022-06-24 10:20:00|916.16|913.76|918.78|916.38|918.78|916.38|915.75|913.35|0
1656066300000|2022-06-24 10:25:00|918.89|916.49|918.65|916.25|919.48|917.08|918.19|915.79|0
1656066600000|2022-06-24 10:30:00|918.89|916.49|915.6|913.2|919.36|916.96|915.6|913.2|0
1656066900000|2022-06-24 10:35:00|916.54|914.14|917.48|915.08|918.18|915.78|916.19|913.79|0
1656067200000|2022-06-24 10:40:00|917.71|915.31|918.65|916.25|919.36|916.96|917.48|915.08|0
1656067500000|2022-06-24 10:45:00|918.89|916.49|918.42|916.02|919.12|916.72|917.6|915.2|0
1656067800000|2022-06-24 10:50:00|918.3|915.9|919.12|916.72|920.42|918.02|917.71|915.31|0
1656068100000|2022-06-24 10:55:00|919.36|916.96|919.36|916.96|921.47|919.07|918.65|916.25|0
1656068400000|2022-06-24 11:00:00|919.83|917.43|920.3|917.9|920.77|918.37|918.89|916.49|0
1656068700000|2022-06-24 11:05:00|920.53|918.13|920.06|917.66|921|918.6|920.06|917.66|0
1656069000000|2022-06-24 11:10:00|920.3|917.9|918.54|916.14|920.89|918.49|918.41|916.01|0
1656069300000|2022-06-24 11:15:00|918.65|916.25|917.71|915.31|919.59|917.19|917.71|915.31|0
1656069600000|2022-06-24 11:20:00|917.6|915.2|917.71|915.31|918.88|916.48|917.24|914.84|0
1656069900000|2022-06-24 11:25:00|918.07|915.67|916.53|914.13|919.35|916.95|916.53|914.13|0
1656070200000|2022-06-24 11:30:00|916.3|913.9|915.36|912.96|917.24|914.84|914.42|912.02|0
1656070500000|2022-06-24 11:35:00|915.59|913.19|918.88|916.48|918.88|916.48|915.36|912.96|0
1656070800000|2022-06-24 11:40:00|919.12|916.72|920.76|918.36|920.76|918.36|918.41|916.01|0
1656071100000|2022-06-24 11:45:00|921|918.6|923.58|921.18|924.05|921.65|920.29|917.89|0
1656071400000|2022-06-24 11:50:00|923.35|920.95|921.7|919.3|923.82|921.42|921.59|919.19|0
1656071700000|2022-06-24 11:55:00|921.82|919.42|921.94|919.54|922.41|920.01|920.65|918.25|0
1656072000000|2022-06-24 12:00:00|921.7|919.3|920.29|917.89|923.35|920.95|919.82|917.42|0
1656072300000|2022-06-24 12:05:00|920.76|918.36|918.88|916.48|921.94|919.54|917.83|915.43|0
1656072600000|2022-06-24 12:10:00|919|916.6|918.64|916.24|919.11|916.71|917.94|915.54|0
1656072900000|2022-06-24 12:15:00|918.53|916.13|918.17|915.77|919.58|917.18|917.7|915.3|0
1656073200000|2022-06-24 12:20:00|917.94|915.54|920.99|918.59|921.46|919.06|917|914.6|0
1656073500000|2022-06-24 12:25:00|920.76|918.36|921.58|919.18|921.82|919.42|919.35|916.95|0
1656073800000|2022-06-24 12:30:00|921.7|919.3|921.67|919.27|922.05|919.65|920.61|918.21|0
1656074100000|2022-06-24 12:35:00|921.32|918.92|920.49|918.09|921.67|919.27|919.55|917.15|0
1656074400000|2022-06-24 12:40:00|920.73|918.33|918.85|916.45|920.73|918.33|918.38|915.98|0
1656074700000|2022-06-24 12:45:00|918.61|916.21|920.85|918.45|922.37|919.97|918.61|916.21|0
1656075000000|2022-06-24 12:50:00|921.2|918.8|922.61|920.21|922.84|920.44|921.2|918.8|0
1656075300000|2022-06-24 12:55:00|922.37|919.97|922.14|919.74|923.31|920.91|921.43|919.03|0
1656075600000|2022-06-24 13:00:00|922.61|920.21|920.02|917.62|922.84|920.44|919.78|917.38|0
1656075900000|2022-06-24 13:05:00|919.78|917.38|918.14|915.74|920.72|918.32|917.55|915.15|0
1656076200000|2022-06-24 13:10:00|917.9|915.5|918.84|916.44|919.78|917.38|917.9|915.5|0
1656076500000|2022-06-24 13:15:00|918.61|916.21|917.43|915.03|919.55|917.15|916.73|914.33|0
1656076800000|2022-06-24 13:20:00|917.2|914.8|915.55|913.15|917.9|915.5|915.08|912.68|0
1656077100000|2022-06-24 13:25:00|915.44|913.04|916.49|914.09|918.61|916.21|914.61|912.21|0
1656077400000|2022-06-24 13:30:00|916.38|913.98|905|902.6|916.49|914.09|905|902.6|0
1656077700000|2022-06-24 13:35:00|904.53|902.13|907.83|905.43|911.11|908.71|901.73|899.33|0
1656078000000|2022-06-24 13:40:00|907.59|905.19|898.12|895.72|909.23|906.83|897.42|895.02|0
1656078300000|2022-06-24 13:45:00|898.01|895.61|892.52|890.12|900.22|897.82|892.52|890.12|0
1656078600000|2022-06-24 13:50:00|892.75|890.35|892.04|889.64|894.18|891.78|891.12|888.72|0
1656078900000|2022-06-24 13:55:00|892.27|889.87|894.14|891.74|896.01|893.61|891.34|888.94|0
1656079200000|2022-06-24 14:00:00|887.96|885.56|873.2|870.8|887.96|885.56|866.81|864.41|0
1656079500000|2022-06-24 14:05:00|873.31|870.91|864.12|861.72|873.31|870.91|862.73|860.33|0
1656079800000|2022-06-24 14:10:00|863.65|861.25|870.29|867.89|871.92|869.52|863.19|860.79|0
1656080100000|2022-06-24 14:15:00|870.52|868.12|867.34|864.94|870.52|868.12|864.56|862.16|0
1656080400000|2022-06-24 14:20:00|867.1|864.7|865.05|862.65|867.34|864.94|862.04|859.64|0
1656080700000|2022-06-24 14:25:00|864.59|862.19|867.83|865.43|870.15|867.75|864.59|862.19|0
1656081000000|2022-06-24 14:30:00|866.9|864.5|868.06|865.66|869.92|867.52|865.75|863.35|0
1656081300000|2022-06-24 14:35:00|867.6|865.2|871.31|868.91|872.7|870.3|866.67|864.27|0
1656081600000|2022-06-24 14:40:00|871.08|868.68|873.17|870.77|875.49|873.09|871.08|868.68|0
1656081900000|2022-06-24 14:45:00|873.63|871.23|868.29|865.89|875.49|873.09|866.9|864.5|0
1656082200000|2022-06-24 14:50:00|867.37|864.97|868.76|866.36|870.84|868.44|867.37|864.97|0
1656082500000|2022-06-24 14:55:00|868.52|866.12|867.83|865.43|870.61|868.21|865.05|862.65|0
1656082800000|2022-06-24 15:00:00|868.06|865.66|862.27|859.87|868.29|865.89|862.04|859.64|0
1656083100000|2022-06-24 15:05:00|862.5|860.1|863.66|861.26|865.74|863.34|861.8|859.4|0
1656083400000|2022-06-24 15:10:00|863.19|860.79|867.59|865.19|867.59|865.19|862.96|860.56|0
1656083700000|2022-06-24 15:15:00|868.06|865.66|871.66|869.26|872.93|870.53|867.59|865.19|0
1656084000000|2022-06-24 15:20:00|871.77|869.37|869.22|866.82|872|869.6|868.06|865.66|0
1656084300000|2022-06-24 15:25:00|868.98|866.58|864.24|861.84|869.45|867.05|863.88|861.48|0
1656084600000|2022-06-24 15:30:00|864.35|861.95|866.43|864.03|866.43|864.03|863.88|861.48|0
1656084900000|2022-06-24 15:35:00|867.13|864.73|863.19|860.79|867.59|865.19|862.96|860.56|0
1656085200000|2022-06-24 15:40:00|863.88|861.48|863.19|860.79|864.58|862.18|862.03|859.63|0
1656085500000|2022-06-24 15:45:00|863.42|861.02|865.73|863.33|866.2|863.8|863.42|861.02|0
1656085800000|2022-06-24 15:50:00|865.5|863.1|862.95|860.55|866.66|864.26|861.57|859.17|0
1656086100000|2022-06-24 15:55:00|862.72|860.32|863.19|860.79|866.2|863.8|862.49|860.09|0
1656086400000|2022-06-24 16:00:00|862.95|860.55|860.41|858.01|864.34|861.94|859.48|857.08|0
1656086700000|2022-06-24 16:05:00|860.87|858.47|861.56|859.16|861.56|859.16|859.71|857.31|0
1656087000000|2022-06-24 16:10:00|861.33|858.93|860.68|858.28|861.56|859.16|859.69|857.29|0
1656087300000|2022-06-24 16:15:00|860.22|857.82|859.52|857.12|861.14|858.74|858.83|856.43|0
1656087600000|2022-06-24 16:20:00|859.29|856.89|862.45|860.05|864.39|861.99|859.06|856.66|0
1656087900000|2022-06-24 16:25:00|861.98|859.58|864.3|861.9|864.99|862.59|861.75|859.35|0
1656088200000|2022-06-24 16:30:00|864.07|861.67|866.21|863.81|866.44|864.04|862.53|860.13|0
1656088500000|2022-06-24 16:35:00|866.44|864.04|864.12|861.72|866.91|864.51|863.89|861.49|0
1656088800000|2022-06-24 16:40:00|863.89|861.49|860.41|858.01|864.59|862.19|859.95|857.55|0
1656089100000|2022-06-24 16:45:00|860.64|858.24|863.42|861.02|865.05|862.65|860.64|858.24|0
1656089400000|2022-06-24 16:50:00|862.96|860.56|861.34|858.94|863.89|861.49|861.34|858.94|0
1656089700000|2022-06-24 16:55:00|861.1|858.7|860.41|858.01|862.03|859.63|859.71|857.31|0
1656090000000|2022-06-24 17:00:00|860.64|858.24|858.79|856.39|861.8|859.4|857.4|855|0
1656090300000|2022-06-24 17:05:00|858.55|856.15|859.25|856.85|860.87|858.47|858.09|855.69|0
1656090600000|2022-06-24 17:10:00|859.02|856.62|856.93|854.53|859.02|856.62|856.93|854.53|0
1656090900000|2022-06-24 17:15:00|857.16|854.76|860.69|858.29|860.92|858.52|857.16|854.76|0
1656091200000|2022-06-24 17:20:00|860.46|858.06|860.46|858.06|861.85|859.45|859.3|856.9|0
1656091500000|2022-06-24 17:25:00|860.69|858.29|860.46|858.06|861.85|859.45|859.53|857.13|0
1656091800000|2022-06-24 17:30:00|860.23|857.83|859.99|857.59|862.31|859.91|859.07|856.67|0
1656092100000|2022-06-24 17:35:00|859.76|857.36|861.38|858.98|862.54|860.14|859.76|857.36|0
1656092400000|2022-06-24 17:40:00|861.85|859.45|859.3|856.9|862.77|860.37|858.6|856.2|0
1656092700000|2022-06-24 17:45:00|859.53|857.13|860.92|858.52|861.38|858.98|859.07|856.67|0
1656093000000|2022-06-24 17:50:00|860.69|858.29|862.77|860.37|863|860.6|859.3|856.9|0
1656093300000|2022-06-24 17:55:00|863.24|860.84|862.57|860.17|864.19|861.79|859.99|857.59|0
1656093600000|2022-06-24 18:00:00|862.33|859.93|862.57|860.17|863.26|860.86|860.48|858.08|0
1656093900000|2022-06-24 18:05:00|862.33|859.93|863.26|860.86|864.42|862.02|861.41|859.01|0
1656094200000|2022-06-24 18:10:00|863.03|860.63|861.17|858.77|863.03|860.63|859.78|857.38|0
1656094500000|2022-06-24 18:15:00|860.94|858.54|860.24|857.84|862.1|859.7|859.32|856.92|0
1656094800000|2022-06-24 18:20:00|860.01|857.61|861.17|858.77|862.56|860.16|859.78|857.38|0
1656095100000|2022-06-24 18:25:00|861.4|859|859.32|856.92|861.63|859.23|858.16|855.76|0
1656095400000|2022-06-24 18:30:00|859.08|856.68|857|854.6|859.55|857.15|856.53|854.13|0
1656095700000|2022-06-24 18:35:00|857.23|854.83|859.08|856.68|859.08|856.68|856.07|853.67|0
1656096000000|2022-06-24 18:40:00|859.31|856.91|858.19|855.79|860.01|857.61|857|854.6|0
1656096300000|2022-06-24 18:45:00|857.77|855.37|854.99|852.59|858.23|855.83|854.99|852.59|0
1656096600000|2022-06-24 18:50:00|855.22|852.82|855.22|852.82|856.38|853.98|854.99|852.59|0
1656096900000|2022-06-24 18:55:00|854.99|852.59|854.29|851.89|856.15|853.75|853.83|851.43|0
1656097200000|2022-06-24 19:00:00|853.83|851.43|854.44|852.04|855.83|853.43|853.83|851.43|0
1656097500000|2022-06-24 19:05:00|854.9|852.5|855.36|852.96|856.06|853.66|853.98|851.58|0
1656097800000|2022-06-24 19:10:00|855.83|853.43|854.44|852.04|856.52|854.12|854.44|852.04|0
1656098100000|2022-06-24 19:15:00|853.98|851.58|853.74|851.34|854.67|852.27|852.82|850.42|0
1656098400000|2022-06-24 19:20:00|853.51|851.11|853.01|850.61|853.74|851.34|852.59|850.19|0
1656098700000|2022-06-24 19:25:00|852.78|850.38|853.01|850.61|855.32|852.92|852.55|850.15|0
1656099000000|2022-06-24 19:30:00|853.24|850.84|855.13|852.73|855.13|852.73|852.35|849.95|0
1656099300000|2022-06-24 19:35:00|854.89|852.49|851.43|849.03|856.05|853.65|851.43|849.03|0
1656099600000|2022-06-24 19:40:00|851.2|848.8|848.89|846.49|851.66|849.26|848.89|846.49|0
1656099900000|2022-06-24 19:45:00|849.35|846.95|850.27|847.87|850.5|848.1|847.74|845.34|0
1656100200000|2022-06-24 19:50:00|849.32|846.92|843.29|840.41|849.55|847.15|842.6|839.72|0
1656100500000|2022-06-24 19:55:00|843.06|840.18|837.55|834.67|846.73|843.85|837.55|834.67|0
1656100800000|2022-06-24 20:00:00|837.09|834.21|841.6|839.2|842.06|839.66|835.95|833.07|0
1656101100000|2022-06-24 20:05:00|841.83|839.43|842.64|840.24|843.33|840.93|840.33|837.93|0
1656101400000|2022-06-24 20:10:00|842.87|840.47|843.79|841.39|844.71|842.31|841.95|839.55|0
1656313500000|2022-06-27 07:05:00|834.97|832.57|830.49|828.09|836.58|834.18|830.15|827.75|0
1656313800000|2022-06-27 07:10:00|830.72|828.32|830.84|828.44|832.33|829.93|828.89|826.49|0
1656314100000|2022-06-27 07:15:00|830.72|828.32|830.15|827.75|830.72|828.32|825.45|823.05|0
1656314400000|2022-06-27 07:20:00|829.8|827.4|825.34|822.94|829.92|827.52|824.76|822.36|0
1656314700000|2022-06-27 07:25:00|825.45|823.05|820.42|818.02|826.14|823.74|819.05|816.65|0
1656315000000|2022-06-27 07:30:00|819.96|817.56|813.8|811.4|820.87|818.47|813.8|811.4|0
1656315300000|2022-06-27 07:35:00|813.34|810.94|811.86|809.46|813.91|811.51|810.61|808.21|0
1656315600000|2022-06-27 07:40:00|812.43|810.03|817.9|815.5|817.9|815.5|812.09|809.69|0
1656315900000|2022-06-27 07:45:00|817.67|815.27|814.93|812.53|817.67|815.27|814.82|812.42|0
1656316200000|2022-06-27 07:50:00|815.16|812.76|812.43|810.03|815.16|812.76|811.51|809.11|0
1656316500000|2022-06-27 07:55:00|812.09|809.69|811.11|808.71|812.37|809.97|810.88|808.48|0
1656316800000|2022-06-27 08:00:00|811.34|808.94|811.33|808.93|813.16|810.76|809.28|806.88|0
1656317100000|2022-06-27 08:05:00|811.68|809.28|812.02|809.62|812.02|809.62|808.37|805.97|0
1656317400000|2022-06-27 08:10:00|812.14|809.74|809.4|807|812.7|810.3|809.4|807|0
1656317700000|2022-06-27 08:15:00|809.51|807.11|810.19|807.79|810.19|807.79|809.05|806.65|0
1656318000000|2022-06-27 08:20:00|809.96|807.56|812.02|809.62|812.14|809.74|809.51|807.11|0
1656318300000|2022-06-27 08:25:00|811.79|809.39|811.45|809.05|812.24|809.84|810.65|808.25|0
1656318600000|2022-06-27 08:30:00|811.56|809.16|812.7|810.3|813.28|810.88|811.1|808.7|0
1656318900000|2022-06-27 08:35:00|812.47|810.07|817.27|814.87|817.73|815.33|812.47|810.07|0
1656319200000|2022-06-27 08:40:00|817.04|814.64|817.04|814.64|818.41|816.01|816.13|813.73|0
1656319500000|2022-06-27 08:45:00|817.16|814.76|816.98|814.58|818.41|816.01|816.35|813.95|0
1656319800000|2022-06-27 08:50:00|816.75|814.35|820.18|817.78|820.18|817.78|816.18|813.78|0
1656320100000|2022-06-27 08:55:00|820.41|818.01|819.39|816.99|821.1|818.7|819.04|816.64|0
1656320400000|2022-06-27 09:00:00|819.27|816.87|819.95|817.55|819.95|817.55|818.81|816.41|0
1656320700000|2022-06-27 09:05:00|820.18|817.78|823.85|821.45|824.08|821.68|820.18|817.78|0
1656321000000|2022-06-27 09:10:00|823.62|821.22|820.18|817.78|823.62|821.22|818.35|815.95|0
1656321300000|2022-06-27 09:15:00|820.41|818.01|819.49|817.09|821.33|818.93|819.15|816.75|0
1656321600000|2022-06-27 09:20:00|819.26|816.86|818.92|816.52|819.61|817.21|817.32|814.92|0
1656321900000|2022-06-27 09:25:00|818.81|816.41|817.66|815.26|820.41|818.01|817.55|815.15|0
1656322200000|2022-06-27 09:30:00|818.12|815.72|819.72|817.32|819.72|817.32|816.97|814.57|0
1656322500000|2022-06-27 09:35:00|819.03|816.63|820.41|818.01|821.55|819.15|818.92|816.52|0
1656322800000|2022-06-27 09:40:00|820.18|817.78|819.49|817.09|821.78|819.38|819.26|816.86|0
1656323100000|2022-06-27 09:45:00|819.61|817.21|818.8|816.4|819.72|817.32|817.89|815.49|0
1656323400000|2022-06-27 09:50:00|819.03|816.63|820.86|818.46|820.86|818.46|818.34|815.94|0
1656323700000|2022-06-27 09:55:00|820.63|818.23|820.4|818|820.86|818.46|819.26|816.86|0
1656324000000|2022-06-27 10:00:00|820.17|817.77|820.52|818.12|822.13|819.73|819.26|816.86|0
1656324300000|2022-06-27 10:05:00|820.4|818|823.15|820.75|823.15|820.75|820.4|818|0
1656324600000|2022-06-27 10:10:00|823.04|820.64|824.53|822.13|824.53|822.13|822.69|820.29|0
1656324900000|2022-06-27 10:15:00|824.3|821.9|821.44|819.04|824.3|821.9|821.32|818.92|0
1656325200000|2022-06-27 10:20:00|821.32|818.92|822.92|820.52|822.92|820.52|820.98|818.58|0
1656325500000|2022-06-27 10:25:00|822.81|820.41|827.17|824.77|827.51|825.11|822.35|819.95|0
1656325800000|2022-06-27 10:30:00|827.28|824.88|825.15|822.75|827.74|825.34|824.52|822.12|0
1656326100000|2022-06-27 10:35:00|825.38|822.98|828.32|825.92|828.55|826.15|825.38|822.98|0
1656326400000|2022-06-27 10:40:00|828.09|825.69|826.25|823.85|829.92|827.52|825.91|823.51|0
1656326700000|2022-06-27 10:45:00|826.71|824.31|827.8|825.4|829.52|827.12|826.14|823.74|0
1656327000000|2022-06-27 10:50:00|828.03|825.63|826.76|824.36|828.49|826.09|826.53|824.13|0
1656327300000|2022-06-27 10:55:00|826.99|824.59|824.23|821.83|827.22|824.82|823.89|821.49|0
1656327600000|2022-06-27 11:00:00|824|821.6|823.31|820.91|825.04|822.64|823.08|820.68|0
1656327900000|2022-06-27 11:05:00|823.54|821.14|821.48|819.08|824|821.6|821.25|818.85|0
1656328200000|2022-06-27 11:10:00|821.25|818.85|820.56|818.16|821.71|819.31|820.33|817.93|0
1656328500000|2022-06-27 11:15:00|820.33|817.93|819.87|817.47|821.48|819.08|819.64|817.24|0
1656328800000|2022-06-27 11:20:00|820.1|817.7|820.56|818.16|820.56|818.16|819.87|817.47|0
1656329100000|2022-06-27 11:25:00|820.33|817.93|822.85|820.45|823.54|821.14|820.33|817.93|0
1656329400000|2022-06-27 11:30:00|822.97|820.57|819.18|816.78|822.97|820.57|819.18|816.78|0
1656329700000|2022-06-27 11:35:00|819.41|817.01|819.87|817.47|820.33|817.93|818.72|816.32|0
1656330000000|2022-06-27 11:40:00|819.76|817.36|819.41|817.01|820.33|817.93|818.95|816.55|0
1656330300000|2022-06-27 11:45:00|819.53|817.13|820.1|817.7|820.78|818.38|819.41|817.01|0
1656330600000|2022-06-27 11:50:00|819.64|817.24|820.78|818.38|821.01|818.61|819.64|817.24|0
1656330900000|2022-06-27 11:55:00|821.01|818.61|822.05|819.65|822.51|820.11|821.01|818.61|0
1656331200000|2022-06-27 12:00:00|821.93|819.53|821.47|819.07|822.39|819.99|820.78|818.38|0
1656331500000|2022-06-27 12:05:00|821.24|818.84|823.53|821.13|823.99|821.59|821.01|818.61|0
1656331800000|2022-06-27 12:10:00|823.76|821.36|823.53|821.13|825.83|823.43|821.93|819.53|0
1656332100000|2022-06-27 12:15:00|822.61|820.21|823.07|820.67|825.37|822.97|820.78|818.38|0
1656332400000|2022-06-27 12:20:00|822.84|820.44|824.68|822.28|824.91|822.51|822.61|820.21|0
1656332700000|2022-06-27 12:25:00|824.22|821.82|830.19|827.79|830.19|827.79|823.65|821.25|0
1656333000000|2022-06-27 12:30:00|829.27|826.87|834.1|831.7|835.02|832.62|827.89|825.49|0
1656333300000|2022-06-27 12:35:00|834.33|831.93|830.88|828.48|834.56|832.16|830.88|828.48|0
1656333600000|2022-06-27 12:40:00|831|828.6|829.5|827.1|832.03|829.63|828.58|826.18|0
1656333900000|2022-06-27 12:45:00|829.04|826.64|830.79|828.39|831.34|828.94|828.81|826.41|0
1656334200000|2022-06-27 12:50:00|831.02|828.62|834.13|831.73|834.24|831.84|829.87|827.47|0
1656334500000|2022-06-27 12:55:00|834.01|831.61|832.17|829.77|834.01|831.61|831.71|829.31|0
1656334800000|2022-06-27 13:00:00|831.71|829.31|829.41|827.01|832.17|829.77|828.72|826.32|0
1656335100000|2022-06-27 13:05:00|829.64|827.24|830.79|828.39|830.79|828.39|828.95|826.55|0
1656335400000|2022-06-27 13:10:00|831.02|828.62|828.49|826.09|831.94|829.54|828.26|825.86|0
1656335700000|2022-06-27 13:15:00|828.26|825.86|828.95|826.55|830.68|828.28|827.8|825.4|0
1656336000000|2022-06-27 13:20:00|829.18|826.78|827.8|825.4|829.41|827.01|826.2|823.8|0
1656336300000|2022-06-27 13:25:00|827.34|824.94|825.28|822.88|828.03|825.63|825.05|822.65|0
1656336600000|2022-06-27 13:30:00|826.2|823.8|841.1|838.7|841.91|839.51|823.45|821.05|0
1656336900000|2022-06-27 13:35:00|842.6|840.2|840.57|838.17|847.92|845.52|839.88|837.48|0
1656337200000|2022-06-27 13:40:00|841.04|838.64|849.01|846.61|850.74|848.34|841.04|838.64|0
1656337500000|2022-06-27 13:45:00|849.58|847.18|854.98|852.58|858.45|856.05|849.05|846.65|0
1656337800000|2022-06-27 13:50:00|855.44|853.04|846.27|843.87|856.83|854.43|845.81|843.41|0
1656338100000|2022-06-27 13:55:00|846.97|844.57|852.98|850.58|854.37|851.97|846.73|844.33|0
1656338400000|2022-06-27 14:00:00|853.1|850.7|838.66|836.26|853.1|850.7|836.81|834.41|0
1656338700000|2022-06-27 14:05:00|837.96|835.56|846.03|843.63|849.27|846.87|837.5|835.1|0
1656339000000|2022-06-27 14:10:00|845.57|843.17|848.47|846.07|852.05|849.65|844.42|842.02|0
1656339300000|2022-06-27 14:15:00|848.81|846.41|846.73|844.33|853.21|850.81|843.49|841.09|0
1656339600000|2022-06-27 14:20:00|846.49|844.09|847.65|845.25|850.43|848.03|840.26|837.86|0
1656339900000|2022-06-27 14:25:00|847.88|845.48|850.2|847.8|852.51|850.11|846.49|844.09|0
1656340200000|2022-06-27 14:30:00|851.82|849.42|845.22|842.82|852.51|850.11|843.49|841.09|0
1656340500000|2022-06-27 14:35:00|843.38|840.98|844.53|842.13|849.15|846.75|842.92|840.52|0
1656340800000|2022-06-27 14:40:00|844.76|842.36|838.76|836.36|846.84|844.44|838.53|836.13|0
1656341100000|2022-06-27 14:45:00|839.22|836.82|836.23|833.83|843.38|840.98|836|833.6|0
1656341400000|2022-06-27 14:50:00|835.77|833.37|831.83|829.43|836.23|833.83|830.48|828.08|0
1656341700000|2022-06-27 14:55:00|831.6|829.2|831.13|828.73|832.06|829.66|826.76|824.36|0
1656342000000|2022-06-27 15:00:00|830.67|828.27|833.9|831.5|835.28|832.88|829.29|826.89|0
1656342300000|2022-06-27 15:05:00|834.13|831.73|838.05|835.65|838.74|836.34|833.44|831.04|0
1656342600000|2022-06-27 15:10:00|838.97|836.57|837.09|834.69|840.09|837.69|835.47|833.07|0
1656342900000|2022-06-27 15:15:00|837.55|835.15|832.71|830.31|838.7|836.3|832.25|829.85|0
1656343200000|2022-06-27 15:20:00|832.94|830.54|826.34|823.94|834.09|831.69|825.8|823.4|0
1656343500000|2022-06-27 15:25:00|826.57|824.17|826.34|823.94|826.57|824.17|824.5|822.1|0
1656343800000|2022-06-27 15:30:00|826.11|823.71|831.16|828.76|831.39|828.99|826.11|823.71|0
1656344100000|2022-06-27 15:35:00|832.32|829.92|830.7|828.3|834.39|831.99|830.24|827.84|0
1656344400000|2022-06-27 15:40:00|830.47|828.07|826.56|824.16|831.28|828.88|825.41|823.01|0
1656344700000|2022-06-27 15:45:00|826.33|823.93|827.94|825.54|829.55|827.15|824.27|821.87|0
1656345000000|2022-06-27 15:50:00|828.4|826|830.7|828.3|831.16|828.76|827.94|825.54|0
1656345300000|2022-06-27 15:55:00|831.16|828.76|829.09|826.69|832.77|830.37|828.17|825.77|0
1656345600000|2022-06-27 16:00:00|829.78|827.38|835.54|833.14|837.38|834.98|827.94|825.54|0
1656345900000|2022-06-27 16:05:00|834.85|832.45|835.31|832.91|838.3|835.9|834.38|831.98|0
1656346200000|2022-06-27 16:10:00|835.77|833.37|836.69|834.29|838.3|835.9|834.38|831.98|0
1656346500000|2022-06-27 16:15:00|836.92|834.52|833.92|831.52|840.15|837.75|833.69|831.29|0
1656346800000|2022-06-27 16:20:00|833.69|831.29|838.53|836.13|838.76|836.36|832.77|830.37|0
1656347100000|2022-06-27 16:25:00|838.76|836.36|842.93|840.53|844.55|842.15|837.84|835.44|0
1656347400000|2022-06-27 16:30:00|843.63|841.23|846.63|844.23|848.24|845.84|843.4|841|0
1656347700000|2022-06-27 16:35:00|847.78|845.38|843.39|840.99|848.48|846.08|842.59|840.19|0
1656348000000|2022-06-27 16:40:00|843.62|841.22|839.01|836.61|844.32|841.92|839.01|836.61|0
1656348300000|2022-06-27 16:45:00|838.44|836.04|838.55|836.15|842.01|839.61|837.63|835.23|0
1656348600000|2022-06-27 16:50:00|839.01|836.61|836.02|833.62|839.7|837.3|835.33|832.93|0
1656348900000|2022-06-27 16:55:00|835.56|833.16|836.6|834.2|839.93|837.53|835.1|832.7|0
1656349200000|2022-06-27 17:00:00|835.56|833.16|842.24|839.84|843.85|841.45|835.56|833.16|0
1656349500000|2022-06-27 17:05:00|842.47|840.07|842.82|840.42|846.85|844.45|842.47|840.07|0
1656349800000|2022-06-27 17:10:00|842.7|840.3|838.65|836.25|842.7|840.3|837.16|834.76|0
1656350100000|2022-06-27 17:15:00|838.88|836.48|838.42|836.02|841.65|839.25|836.57|834.17|0
1656350400000|2022-06-27 17:20:00|837.96|835.56|839.34|836.94|841.42|839.02|837.03|834.63|0
1656350700000|2022-06-27 17:25:00|838.65|836.25|841.42|839.02|842.57|840.17|838.65|836.25|0
1656351000000|2022-06-27 17:30:00|842.11|839.71|843.96|841.56|844.88|842.48|841.19|838.79|0
1656351300000|2022-06-27 17:35:00|844.19|841.79|843.38|840.98|846.16|843.76|842.57|840.17|0
1656351600000|2022-06-27 17:40:00|843.96|841.56|847.89|845.49|849.51|847.11|842.8|840.4|0
1656351900000|2022-06-27 17:45:00|848.12|845.72|849.28|846.88|852.06|849.66|847.43|845.03|0
1656352200000|2022-06-27 17:50:00|848.58|846.18|847.42|845.02|849.97|847.57|845.8|843.4|0
1656352500000|2022-06-27 17:55:00|846.96|844.56|849.27|846.87|849.51|847.11|846.73|844.33|0
1656352800000|2022-06-27 18:00:00|849.51|847.11|847.7|845.3|853.25|850.85|847.01|844.61|0
1656353100000|2022-06-27 18:05:00|847.47|845.07|850.01|847.61|851.86|849.46|847.01|844.61|0
1656353400000|2022-06-27 18:10:00|849.78|847.38|847.47|845.07|851.63|849.23|846.08|843.68|0
1656353700000|2022-06-27 18:15:00|847.01|844.61|842.62|840.22|847.13|844.73|842.62|840.22|0
1656354000000|2022-06-27 18:20:00|842.39|839.99|844.69|842.29|846.08|843.68|842.39|839.99|0
1656354300000|2022-06-27 18:25:00|845.16|842.76|847.55|845.15|848.71|846.31|845.12|842.72|0
1656354600000|2022-06-27 18:30:00|848.01|845.61|843.38|840.98|849.63|847.23|843.38|840.98|0
1656354900000|2022-06-27 18:35:00|843.15|840.75|841.3|838.9|844.77|842.37|840.38|837.98|0
1656355200000|2022-06-27 18:40:00|841.19|838.79|844.08|841.68|845.46|843.06|841.19|838.79|0
1656355500000|2022-06-27 18:45:00|844.31|841.91|842.46|840.06|846.62|844.22|841.53|839.13|0
1656355800000|2022-06-27 18:50:00|842.69|840.29|845.23|842.83|846.85|844.45|842.69|840.29|0
1656356100000|2022-06-27 18:55:00|845|842.6|847.54|845.14|848.01|845.61|843.38|840.98|0
1656356400000|2022-06-27 19:00:00|848.01|845.61|854.73|852.33|855.42|853.02|846.39|843.99|0
1656356700000|2022-06-27 19:05:00|854.96|852.56|849.63|847.23|857.74|855.34|848.7|846.3|0
1656357000000|2022-06-27 19:10:00|850.09|847.69|843.84|841.44|850.32|847.92|843.61|841.21|0
1656357300000|2022-06-27 19:15:00|844.3|841.9|842.91|840.51|845.46|843.06|841.76|839.36|0
1656357600000|2022-06-27 19:20:00|843.15|840.75|845.92|843.52|846.85|844.45|842.68|840.28|0
1656357900000|2022-06-27 19:25:00|845.23|842.83|844.99|842.59|847.08|844.68|841.99|839.59|0
1656358200000|2022-06-27 19:30:00|845.23|842.83|849.62|847.22|849.85|847.45|845.23|842.83|0
1656358500000|2022-06-27 19:35:00|849.39|846.99|853.33|850.93|855.19|852.79|849.39|846.99|0
1656358800000|2022-06-27 19:40:00|853.79|851.39|844.76|842.36|854.72|852.32|844.76|842.36|0
1656359100000|2022-06-27 19:45:00|844.99|842.59|845.45|843.05|849.62|847.22|841.52|839.12|0
1656359400000|2022-06-27 19:50:00|850.32|847.92|855.18|852.78|857.97|855.57|850.32|847.92|0
1656359700000|2022-06-27 19:55:00|854.72|852.32|846.61|844.21|855.18|852.78|846.61|844.21|0
1656360000000|2022-06-27 20:00:00|844.53|842.13|844.06|841.66|846.38|843.98|841.75|839.35|0
1656360300000|2022-06-27 20:05:00|843.95|841.55|842.45|840.05|845.45|843.05|842.45|840.05|0
1656360600000|2022-06-27 20:10:00|842.91|840.51|843.6|841.2|844.29|841.89|841.52|839.12|0
1656360900000|2022-06-27 20:15:00|842.64|839.84|842.41|839.61|843.11|840.31|841.49|838.69|0
1656361200000|2022-06-27 20:20:00|842.64|839.84|840.45|837.65|842.87|840.07|839.41|836.61|0
1656361500000|2022-06-27 20:25:00|840.56|837.76|842.42|839.62|842.42|839.62|839.87|837.07|0
1656361800000|2022-06-27 20:30:00|842.18|839.38|842.42|839.62|842.88|840.08|841.49|838.69|0
1656362100000|2022-06-27 20:35:00|842.65|839.85|841.95|839.15|842.65|839.85|840.79|837.99|0
1656362400000|2022-06-27 20:40:00|842.18|839.38|842.41|839.61|842.88|840.08|841.72|838.92|0
1656362700000|2022-06-27 20:45:00|842.18|839.38|841.14|838.34|842.18|839.38|840.56|837.76|0
1656363000000|2022-06-27 20:50:00|841.02|838.22|841.49|838.69|841.95|839.15|840.33|837.53|0
1656363300000|2022-06-27 20:55:00|841.72|838.92|841.37|838.57|841.95|839.15|841.02|838.22|0
1656363600000|2022-06-27 21:00:00|841.69|838.89|840.85|838.05|841.69|838.89|840.85|838.05|0
1656363900000|2022-06-27 21:05:00|840.67|837.87|840.54|837.74|840.85|838.05|840.46|837.66|0
1656364200000|2022-06-27 21:10:00|840.64|837.84|840.6|837.8|840.64|837.84|840.4|837.6|0
1656364500000|2022-06-27 21:15:00|840.67|837.87|840.7|837.9|840.7|837.9|840.36|837.56|0
1656364800000|2022-06-27 21:20:00|840.67|837.87|840.84|838.04|840.97|838.17|840.67|837.87|0
1656365100000|2022-06-27 21:25:00|840.91|838.11|840.87|838.07|841.04|838.24|840.87|838.07|0
1656365400000|2022-06-27 21:30:00|840.91|838.11|840.97|838.17|841.14|838.34|840.87|838.07|0
1656365700000|2022-06-27 21:35:00|841.07|838.27|841.92|839.12|841.92|839.12|841.07|838.27|0
1656366000000|2022-06-27 21:40:00|841.85|839.05|842.79|839.99|842.79|839.99|841.85|839.05|0
1656366300000|2022-06-27 21:45:00|842.73|839.93|842.15|839.35|842.79|839.99|842.15|839.35|0
1656366600000|2022-06-27 21:50:00|842.12|839.32|842.12|839.32|842.49|839.69|841.92|839.12|0
1656366900000|2022-06-27 21:55:00|842.08|839.28|841.85|839.05|842.12|839.32|841.37|838.57|0
1656367200000|2022-06-27 22:00:00|839.98|837.18|844.38|841.58|844.72|841.92|839.74|836.94|0
1656367500000|2022-06-27 22:05:00|844.26|841.46|843.68|840.88|844.72|841.92|843.56|840.76|0
1656367800000|2022-06-27 22:10:00|843.56|840.76|844.02|841.22|845.18|842.38|842.87|840.07|0
1656368100000|2022-06-27 22:15:00|843.68|840.88|844.95|842.15|844.95|842.15|843.56|840.76|0
1656368400000|2022-06-27 22:20:00|844.72|841.92|844.95|842.15|845.41|842.61|844.49|841.69|0
1656368700000|2022-06-27 22:25:00|845.07|842.27|844.25|841.45|845.18|842.38|843.79|840.99|0
1656369000000|2022-06-27 22:30:00|844.37|841.57|844.25|841.45|844.95|842.15|844.02|841.22|0
1656369300000|2022-06-27 22:35:00|844.14|841.34|844.48|841.68|844.6|841.8|843.79|840.99|0
1656369600000|2022-06-27 22:40:00|844.25|841.45|841.93|839.13|844.72|841.92|841.93|839.13|0
1656369900000|2022-06-27 22:45:00|841.7|838.9|841.01|838.21|841.7|838.9|840.31|837.51|0
1656370200000|2022-06-27 22:50:00|841.13|838.33|840.54|837.74|841.24|838.44|840.31|837.51|0
1656370500000|2022-06-27 22:55:00|840.43|837.63|840.54|837.74|840.54|837.74|840.08|837.28|0
1656370800000|2022-06-27 23:00:00|840.31|837.51|841.7|838.9|841.7|838.9|838.35|835.55|0
1656371100000|2022-06-27 23:05:00|841.93|839.13|840.77|837.97|842.39|839.59|840.77|837.97|0
1656371400000|2022-06-27 23:10:00|840.54|837.74|840.66|837.86|841.47|838.67|839.61|836.81|0
1656371700000|2022-06-27 23:15:00|840.54|837.74|840.77|837.97|841.7|838.9|840.54|837.74|0
1656372000000|2022-06-27 23:20:00|840.66|837.86|841|838.2|841.23|838.43|840.54|837.74|0
1656372300000|2022-06-27 23:25:00|840.89|838.09|840.77|837.97|841.12|838.32|840.54|837.74|0
1656372600000|2022-06-27 23:30:00|840.66|837.86|841.46|838.66|841.46|838.66|840.66|837.86|0
1656372900000|2022-06-27 23:35:00|841.58|838.78|841.69|838.89|841.93|839.13|841.46|838.66|0
1656373200000|2022-06-27 23:40:00|841.81|839.01|842.62|839.82|842.62|839.82|841.69|838.89|0
1656373500000|2022-06-27 23:45:00|842.39|839.59|841|838.2|842.39|839.59|841|838.2|0
1656373800000|2022-06-27 23:50:00|841.23|838.43|843.78|840.98|843.78|840.98|841.12|838.32|0
1656374100000|2022-06-27 23:55:00|844.01|841.21|841.46|838.66|844.01|841.21|841.46|838.66|0
1656374400000|2022-06-28 00:00:00|841.69|838.89|837.06|834.26|841.92|839.12|835.21|832.41|0
1656374700000|2022-06-28 00:05:00|836.83|834.03|835.33|832.53|837.64|834.84|834.52|831.72|0
1656375000000|2022-06-28 00:10:00|835.44|832.64|836.13|833.33|836.26|833.46|834.29|831.49|0
1656375300000|2022-06-28 00:15:00|835.67|832.87|836.13|833.33|836.13|833.33|834.98|832.18|0
1656375600000|2022-06-28 00:20:00|836.37|833.57|837.52|834.72|838.1|835.3|836.37|833.57|0
1656375900000|2022-06-28 00:25:00|837.18|834.38|837.06|834.26|837.75|834.95|836.83|834.03|0
1656376200000|2022-06-28 00:30:00|837.18|834.38|836.36|833.56|837.29|834.49|836.36|833.56|0
1656376500000|2022-06-28 00:35:00|836.59|833.79|837.29|834.49|837.52|834.72|836.36|833.56|0
1656376800000|2022-06-28 00:40:00|837.18|834.38|837.06|834.26|837.52|834.72|836.59|833.79|0
1656377100000|2022-06-28 00:45:00|837.18|834.38|838.44|835.64|839.14|836.34|837.06|834.26|0
1656377400000|2022-06-28 00:50:00|838.21|835.41|840.06|837.26|841.34|838.54|838.21|835.41|0
1656377700000|2022-06-28 00:55:00|840.18|837.38|838.67|835.87|840.29|837.49|838.67|835.87|0
1656378000000|2022-06-28 01:00:00|838.9|836.1|838.44|835.64|839.14|836.34|838.21|835.41|0
1656378300000|2022-06-28 01:05:00|838.21|835.41|838.56|835.76|839.26|836.46|837.98|835.18|0
1656378600000|2022-06-28 01:10:00|838.44|835.64|837.28|834.48|839.02|836.22|837.05|834.25|0
1656378900000|2022-06-28 01:15:00|837.05|834.25|836.82|834.02|838.21|835.41|836.82|834.02|0
1656379200000|2022-06-28 01:20:00|837.05|834.25|839.36|836.56|839.36|836.56|836.82|834.02|0
1656379500000|2022-06-28 01:25:00|839.25|836.45|842.37|839.57|843.3|840.5|838.67|835.87|0
1656379800000|2022-06-28 01:30:00|842.14|839.34|842.84|840.04|844|841.2|840.75|837.95|0
1656380100000|2022-06-28 01:35:00|842.73|839.93|841.57|838.77|843.53|840.73|840.64|837.84|0
1656380400000|2022-06-28 01:40:00|841.45|838.65|843.07|840.27|843.07|840.27|840.75|837.95|0
1656380700000|2022-06-28 01:45:00|843.3|840.5|849.33|846.53|849.56|846.76|843.07|840.27|0
1656381000000|2022-06-28 01:50:00|849.56|846.76|851.89|849.09|852.35|849.55|848.17|845.37|0
1656381300000|2022-06-28 01:55:00|852.35|849.55|854.91|852.11|856.07|853.27|851.42|848.62|0
1656381600000|2022-06-28 02:00:00|854.68|851.88|852.35|849.55|854.68|851.88|851.42|848.62|0
1656381900000|2022-06-28 02:05:00|852.12|849.32|849.33|846.53|852.12|849.32|849.1|846.3|0
1656382200000|2022-06-28 02:10:00|849.1|846.3|851.42|848.62|851.65|848.85|849.1|846.3|0
1656382500000|2022-06-28 02:15:00|851.65|848.85|851.77|848.97|851.88|849.08|849.79|846.99|0
1656382800000|2022-06-28 02:20:00|851.65|848.85|854.79|851.99|856.53|853.73|851.65|848.85|0
1656383100000|2022-06-28 02:25:00|855.03|852.23|861.08|858.28|863.76|860.96|853.51|850.71|0
1656383400000|2022-06-28 02:30:00|861.66|858.86|859.33|856.53|862.82|860.02|859.33|856.53|0
1656383700000|2022-06-28 02:35:00|859.09|856.29|858.86|856.06|860.26|857.46|858.16|855.36|0
1656384000000|2022-06-28 02:40:00|858.63|855.83|859.56|856.76|860.38|857.58|858.16|855.36|0
1656384300000|2022-06-28 02:45:00|859.45|856.65|857.69|854.89|860.96|858.16|857.23|854.43|0
1656384600000|2022-06-28 02:50:00|857.93|855.13|856.76|853.96|857.93|855.13|855.6|852.8|0
1656384900000|2022-06-28 02:55:00|857|854.2|856.18|853.38|857.12|854.32|855.37|852.57|0
1656385200000|2022-06-28 03:00:00|855.6|852.8|855.83|853.03|856.88|854.08|855.6|852.8|0
1656385500000|2022-06-28 03:05:00|856.06|853.26|852.23|849.43|856.3|853.5|851.18|848.38|0
1656385800000|2022-06-28 03:10:00|852.46|849.66|853.97|851.17|854.2|851.4|852.34|849.54|0
1656386100000|2022-06-28 03:15:00|854.09|851.29|853.86|851.06|855.36|852.56|853.27|850.47|0
1656386400000|2022-06-28 03:20:00|853.97|851.17|854.9|852.1|856.06|853.26|853.97|851.17|0
1656386700000|2022-06-28 03:25:00|854.66|851.86|850.94|848.14|854.66|851.86|850.01|847.21|0
1656387000000|2022-06-28 03:30:00|850.48|847.68|850.71|847.91|850.94|848.14|848.51|845.71|0
1656387300000|2022-06-28 03:35:00|850.83|848.03|851.64|848.84|851.87|849.07|850.13|847.33|0
1656387600000|2022-06-28 03:40:00|851.53|848.73|850.94|848.14|851.64|848.84|850.48|847.68|0
1656387900000|2022-06-28 03:45:00|850.71|847.91|849.78|846.98|850.94|848.14|849.08|846.28|0
1656388200000|2022-06-28 03:50:00|849.67|846.87|851.17|848.37|852.1|849.3|849.31|846.51|0
1656388500000|2022-06-28 03:55:00|851.4|848.6|850.71|847.91|852.22|849.42|850.71|847.91|0
1656388800000|2022-06-28 04:00:00|850.47|847.67|848.97|846.17|851.17|848.37|848.97|846.17|0
1656389100000|2022-06-28 04:05:00|848.85|846.05|849.78|846.98|850.47|847.67|848.62|845.82|0
1656389400000|2022-06-28 04:10:00|850.01|847.21|850.01|847.21|850.7|847.9|849.78|846.98|0
1656389700000|2022-06-28 04:15:00|850.13|847.33|853.96|851.16|854.19|851.39|850.13|847.33|0
1656390000000|2022-06-28 04:20:00|853.85|851.05|853.03|850.23|854.42|851.62|852.8|850|0
1656390300000|2022-06-28 04:25:00|853.15|850.35|852.33|849.53|853.96|851.16|852.1|849.3|0
1656390600000|2022-06-28 04:30:00|852.22|849.42|848.15|845.35|852.33|849.53|848.15|845.35|0
1656390900000|2022-06-28 04:35:00|848.04|845.24|847.91|845.11|848.15|845.35|846.99|844.19|0
1656391200000|2022-06-28 04:40:00|847.68|844.88|849.31|846.51|849.77|846.97|847.45|844.65|0
1656391500000|2022-06-28 04:45:00|849.2|846.4|849.31|846.51|850.24|847.44|848.96|846.16|0
1656391800000|2022-06-28 04:50:00|849.54|846.74|851.05|848.25|851.75|848.95|849.31|846.51|0
1656392100000|2022-06-28 04:55:00|850.93|848.13|850.93|848.13|851.86|849.06|850.82|848.02|0
1656392400000|2022-06-28 05:00:00|850.82|848.02|849.77|846.97|851.05|848.25|847.22|844.42|0
1656392700000|2022-06-28 05:05:00|850|847.2|847.57|844.77|850.93|848.13|847.1|844.3|0
1656393000000|2022-06-28 05:10:00|847.45|844.65|847.68|844.88|848.61|845.81|846.98|844.18|0
1656393300000|2022-06-28 05:15:00|847.57|844.77|848.37|845.57|848.84|846.04|847.44|844.64|0
1656393600000|2022-06-28 05:20:00|848.49|845.69|848.96|846.16|849.65|846.85|848.14|845.34|0
1656393900000|2022-06-28 05:25:00|849.3|846.5|848.84|846.04|850.23|847.43|847.68|844.88|0
1656394200000|2022-06-28 05:30:00|848.37|845.57|846.98|844.18|849.07|846.27|846.98|844.18|0
1656394500000|2022-06-28 05:35:00|847.21|844.41|844.66|841.86|847.21|844.41|843.27|840.47|0
1656394800000|2022-06-28 05:40:00|844.55|841.75|845.82|843.02|846.51|843.71|843.96|841.16|0
1656395100000|2022-06-28 05:45:00|845.35|842.55|845.12|842.32|846.51|843.71|844.42|841.62|0
1656395400000|2022-06-28 05:50:00|845.35|842.55|845.82|843.02|846.28|843.48|844.66|841.86|0
1656395700000|2022-06-28 05:55:00|845.7|842.9|845.35|842.55|845.82|843.02|843.96|841.16|0
1656396000000|2022-06-28 06:00:00|844.42|841.62|840.25|837.45|844.89|842.09|840.25|837.45|0
1656396300000|2022-06-28 06:05:00|840.95|838.15|833.54|830.74|841.64|838.84|832.85|830.05|0
1656396600000|2022-06-28 06:10:00|833.77|830.97|829.85|827.05|834|831.2|825.93|823.13|0
1656396900000|2022-06-28 06:15:00|830.08|827.28|829.38|826.58|830.89|828.09|826.85|824.05|0
1656397200000|2022-06-28 06:20:00|829.61|826.81|829.38|826.58|830.08|827.28|828|825.2|0
1656397500000|2022-06-28 06:25:00|829.5|826.7|828.46|825.66|829.84|827.04|828.23|825.43|0
1656397800000|2022-06-28 06:30:00|828.23|825.43|830.42|827.62|831.23|828.43|828|825.2|0
1656398100000|2022-06-28 06:35:00|830.3|827.5|831|828.2|833.08|830.28|830.19|827.39|0
1656398400000|2022-06-28 06:40:00|831.46|828.66|829.15|826.35|831.69|828.89|828.46|825.66|0
1656398700000|2022-06-28 06:45:00|829.5|826.7|829.38|826.58|830.3|827.5|828.23|825.43|0
1656399000000|2022-06-28 06:50:00|829.15|826.35|830.19|827.39|831.11|828.31|828.92|826.12|0
1656399300000|2022-06-28 06:55:00|830.3|827.5|831.69|828.89|832.38|829.58|830.19|827.39|0
1656399600000|2022-06-28 07:00:00|831.81|829.01|828.57|825.77|831.81|829.01|826.61|823.81|0
1656399900000|2022-06-28 07:05:00|828.37|825.97|827.38|824.98|829.64|827.24|826.34|823.94|0
1656400200000|2022-06-28 07:10:00|827.73|825.33|818.88|816.48|827.73|825.33|816.69|814.29|0
1656400500000|2022-06-28 07:15:00|819.22|816.82|824.04|821.64|824.04|821.64|818.53|816.13|0
1656400800000|2022-06-28 07:20:00|823.81|821.41|826.92|824.52|829.23|826.83|823.24|820.84|0
1656401100000|2022-06-28 07:25:00|827.03|824.63|833.26|830.86|834.18|831.78|826.8|824.4|0
1656401400000|2022-06-28 07:30:00|833.14|830.74|836.52|834.12|838.03|835.63|833.14|830.74|0
1656401700000|2022-06-28 07:35:00|836.98|834.58|838.83|836.43|838.83|836.43|833.87|831.47|0
1656402000000|2022-06-28 07:40:00|838.14|835.74|838.83|836.43|839.18|836.78|836.64|834.24|0
1656402300000|2022-06-28 07:45:00|838.95|836.55|841.73|839.33|843.22|840.82|836.87|834.47|0
1656402600000|2022-06-28 07:50:00|841.37|838.97|836.75|834.35|842.07|839.67|835.48|833.08|0
1656402900000|2022-06-28 07:55:00|836.64|834.24|834.9|832.5|837.44|835.04|834.67|832.27|0
1656403200000|2022-06-28 08:00:00|834.79|832.39|831.44|829.04|835.82|833.42|831.21|828.81|0
1656403500000|2022-06-28 08:05:00|831.67|829.27|833.05|830.65|833.05|830.65|829.37|826.97|0
1656403800000|2022-06-28 08:10:00|832.71|830.31|833.05|830.65|833.52|831.12|832.13|829.73|0
1656404100000|2022-06-28 08:15:00|833.17|830.77|832.82|830.42|833.74|831.34|831.21|828.81|0
1656404400000|2022-06-28 08:20:00|832.59|830.19|831.03|828.63|832.59|830.19|829.71|827.31|0
1656404700000|2022-06-28 08:25:00|830.68|828.28|829.64|827.24|831.14|828.74|829.18|826.78|0
1656405000000|2022-06-28 08:30:00|829.53|827.13|832.18|829.78|832.18|829.78|829.41|827.01|0
1656405300000|2022-06-28 08:35:00|832.41|830.01|828.03|825.63|832.41|830.01|827.8|825.4|0
1656405600000|2022-06-28 08:40:00|828.26|825.86|830.79|828.39|831.02|828.62|828.26|825.86|0
1656405900000|2022-06-28 08:45:00|831.02|828.62|830.33|827.93|831.71|829.31|829.41|827.01|0
1656406200000|2022-06-28 08:50:00|830.45|828.05|828.49|826.09|830.45|828.05|828.49|826.09|0
1656406500000|2022-06-28 08:55:00|828.26|825.86|825.49|823.09|828.61|826.21|825.26|822.86|0
1656406800000|2022-06-28 09:00:00|825.95|823.55|825.72|823.32|826.76|824.36|825.03|822.63|0
1656407100000|2022-06-28 09:05:00|826.07|823.67|824.57|822.17|826.07|823.67|824.11|821.71|0
1656407400000|2022-06-28 09:10:00|824.34|821.94|822.73|820.33|824.34|821.94|822.04|819.64|0
1656407700000|2022-06-28 09:15:00|822.27|819.87|825.85|823.45|826.41|824.01|822.27|819.87|0
1656408000000|2022-06-28 09:20:00|825.51|823.11|825.28|822.88|825.85|823.45|823.67|821.27|0
1656408300000|2022-06-28 09:25:00|825.16|822.76|824.01|821.61|825.39|822.99|823.2|820.8|0
1656408600000|2022-06-28 09:30:00|823.89|821.49|827.47|825.07|827.93|825.53|823.54|821.14|0
1656408900000|2022-06-28 09:35:00|827.36|824.96|829.31|826.91|830.24|827.84|826.77|824.37|0
1656409200000|2022-06-28 09:40:00|829.2|826.8|830.7|828.3|831.16|828.76|828.97|826.57|0
1656409500000|2022-06-28 09:45:00|830.59|828.19|830.47|828.07|831.39|828.99|828.85|826.45|0
1656409800000|2022-06-28 09:50:00|830.24|827.84|828.62|826.22|830.24|827.84|826.66|824.26|0
1656410100000|2022-06-28 09:55:00|828.74|826.34|830.35|827.95|831.16|828.76|827.69|825.29|0
1656410400000|2022-06-28 10:00:00|830.47|828.07|829.89|827.49|830.59|828.19|828.15|825.75|0
1656410700000|2022-06-28 10:05:00|830|827.6|830.93|828.53|831.28|828.88|828.97|826.57|0
1656411000000|2022-06-28 10:10:00|831.85|829.45|831.51|829.11|832.08|829.68|830.23|827.83|0
1656411300000|2022-06-28 10:15:00|831.39|828.99|830.69|828.29|831.62|829.22|830.23|827.83|0
1656411600000|2022-06-28 10:20:00|830.81|828.41|828.61|826.21|830.93|828.53|827.92|825.52|0
1656411900000|2022-06-28 10:25:00|829.08|826.68|828.5|826.1|829.66|827.26|828.15|825.75|0
1656412200000|2022-06-28 10:30:00|828.84|826.44|826.19|823.79|828.84|826.44|826.07|823.67|0
1656412500000|2022-06-28 10:35:00|826.3|823.9|827|824.6|827.69|825.29|826.3|823.9|0
1656412800000|2022-06-28 10:40:00|826.76|824.36|828.04|825.64|829.3|826.9|826.3|823.9|0
1656413100000|2022-06-28 10:45:00|828.15|825.75|828.15|825.75|829.07|826.67|826.99|824.59|0
1656413400000|2022-06-28 10:50:00|828.27|825.87|826.3|823.9|828.84|826.44|826.3|823.9|0
1656413700000|2022-06-28 10:55:00|826.19|823.79|825.27|822.87|827.22|824.82|824.34|821.94|0
1656414000000|2022-06-28 11:00:00|825.5|823.1|827.45|825.05|828.38|825.98|825.15|822.75|0
1656414300000|2022-06-28 11:05:00|827.92|825.52|824.91|822.51|828.27|825.87|824.91|822.51|0
1656414600000|2022-06-28 11:10:00|824.68|822.28|824.91|822.51|826.07|823.67|824.45|822.05|0
1656414900000|2022-06-28 11:15:00|825.37|822.97|825.37|822.97|825.84|823.44|824.91|822.51|0
1656415200000|2022-06-28 11:20:00|825.14|822.74|825.14|822.74|826.07|823.67|824.8|822.4|0
1656415500000|2022-06-28 11:25:00|825.37|822.97|822.72|820.32|826.42|824.02|822.6|820.2|0
1656415800000|2022-06-28 11:30:00|822.84|820.44|823.76|821.36|824.11|821.71|822.83|820.43|0
1656416100000|2022-06-28 11:35:00|823.99|821.59|824.91|822.51|825.6|823.2|823.53|821.13|0
1656416400000|2022-06-28 11:40:00|825.14|822.74|823.76|821.36|825.6|823.2|823.64|821.24|0
1656416700000|2022-06-28 11:45:00|823.99|821.59|824.68|822.28|824.91|822.51|823.76|821.36|0
1656417000000|2022-06-28 11:50:00|824.8|822.4|825.72|823.32|826.75|824.35|824.68|822.28|0
1656417300000|2022-06-28 11:55:00|825.83|823.43|825.14|822.74|827.45|825.05|824.91|822.51|0
1656417600000|2022-06-28 12:00:00|825.37|822.97|824.91|822.51|826.52|824.12|824.21|821.81|0
1656417900000|2022-06-28 12:05:00|825.14|822.74|826.29|823.89|826.98|824.58|824.67|822.27|0
1656418200000|2022-06-28 12:10:00|826.18|823.78|826.98|824.58|828.14|825.74|826.06|823.66|0
1656418500000|2022-06-28 12:15:00|827.44|825.04|830.45|828.05|831.14|828.74|825.95|823.55|0
1656418800000|2022-06-28 12:20:00|830.68|828.28|832.29|829.89|834.84|832.44|829.98|827.58|0
1656419100000|2022-06-28 12:25:00|832.53|830.13|837.62|835.22|838.08|835.68|832.29|829.89|0
1656419400000|2022-06-28 12:30:00|837.39|834.99|839.7|837.3|840.17|837.77|834.84|832.44|0
1656419700000|2022-06-28 12:35:00|839.47|837.07|836|833.6|839.7|837.3|835.53|833.13|0
1656420000000|2022-06-28 12:40:00|835.76|833.36|834.37|831.97|835.76|833.36|832.52|830.12|0
1656420300000|2022-06-28 12:45:00|834.14|831.74|833.45|831.05|834.14|831.74|832.75|830.35|0
1656420600000|2022-06-28 12:50:00|833.22|830.82|832.52|830.12|834.37|831.97|831.6|829.2|0
1656420900000|2022-06-28 12:55:00|832.75|830.35|831.83|829.43|832.75|830.35|831.13|828.73|0
1656421200000|2022-06-28 13:00:00|831.6|829.2|830.67|828.27|831.6|829.2|829.75|827.35|0
1656421500000|2022-06-28 13:05:00|830.44|828.04|829.28|826.88|830.44|828.04|828.59|826.19|0
1656421800000|2022-06-28 13:10:00|829.05|826.65|831.59|829.19|832.52|830.12|829.05|826.65|0
1656422100000|2022-06-28 13:15:00|831.83|829.43|829.98|827.58|831.83|829.43|829.74|827.34|0
1656422400000|2022-06-28 13:20:00|829.74|827.34|830.67|828.27|831.13|828.73|828.82|826.42|0
1656422700000|2022-06-28 13:25:00|830.44|828.04|830.67|828.27|832.41|830.01|829.05|826.65|0
1656423000000|2022-06-28 13:30:00|831.82|829.42|810.16|807.76|831.82|829.42|807.64|805.24|0
1656423300000|2022-06-28 13:35:00|809.48|807.08|805.84|803.44|809.98|807.58|803.09|800.69|0
1656423600000|2022-06-28 13:40:00|806.76|804.36|807.68|805.28|811.36|808.96|804.92|802.52|0
1656423900000|2022-06-28 13:45:00|806.53|804.13|806.53|804.13|814.12|811.72|806.07|803.67|0
1656424200000|2022-06-28 13:50:00|806.07|803.67|807.63|805.23|809.29|806.89|805.56|803.16|0
1656424500000|2022-06-28 13:55:00|807.86|805.46|813.78|811.38|817.97|815.57|807.17|804.77|0
1656424800000|2022-06-28 14:00:00|814.24|811.84|822.2|819.8|824.04|821.64|810.9|808.5|0
1656425100000|2022-06-28 14:05:00|822.89|820.49|830.76|828.36|833.78|831.38|821.85|819.45|0
1656425400000|2022-06-28 14:10:00|831.46|829.06|825.91|823.51|831.46|829.06|825.21|822.81|0
1656425700000|2022-06-28 14:15:00|826.37|823.97|830.76|828.36|830.76|828.36|825.1|822.7|0
1656426000000|2022-06-28 14:20:00|831.23|828.83|834.24|831.84|837.72|835.32|829.37|826.97|0
1656426300000|2022-06-28 14:25:00|834.47|832.07|836.56|834.16|836.79|834.39|831.92|829.52|0
1656426600000|2022-06-28 14:30:00|837.94|835.54|846.25|843.85|846.98|844.58|836.32|833.92|0
1656426900000|2022-06-28 14:35:00|846.49|844.09|841.95|839.55|847.18|844.78|841.02|838.62|0
1656427200000|2022-06-28 14:40:00|842.18|839.78|841.72|839.32|848.67|846.27|841.25|838.85|0
1656427500000|2022-06-28 14:45:00|842.41|840.01|849.83|847.43|852.39|849.99|841.72|839.32|0
1656427800000|2022-06-28 14:50:00|849.37|846.97|851.23|848.83|854.02|851.62|847.74|845.34|0
1656428100000|2022-06-28 14:55:00|851|848.6|844.26|841.86|851.46|849.06|844.26|841.86|0
1656428400000|2022-06-28 15:00:00|844.5|842.1|845.42|843.02|849.14|846.74|842.64|840.24|0
1656428700000|2022-06-28 15:05:00|844.96|842.56|848.87|846.47|849.83|847.43|844.26|841.86|0
1656429000000|2022-06-28 15:10:00|848.64|846.24|847.81|845.41|850.26|847.86|845.85|843.45|0
1656429300000|2022-06-28 15:15:00|848.04|845.64|854.99|852.59|855.46|853.06|847.58|845.18|0
1656429600000|2022-06-28 15:20:00|855.46|853.06|863.86|861.46|863.86|861.46|853.83|851.43|0
1656429900000|2022-06-28 15:25:00|864.09|861.69|872.73|870.33|872.73|870.33|862.93|860.53|0
1656430200000|2022-06-28 15:30:00|873.43|871.03|869.01|866.61|873.9|871.5|868.08|865.68|0
1656430500000|2022-06-28 15:35:00|869.48|867.08|877.67|875.27|878.14|875.74|868.31|865.91|0
1656430800000|2022-06-28 15:40:00|878.14|875.74|883.54|881.14|884.48|882.08|876.74|874.34|0
1656431100000|2022-06-28 15:45:00|883.3|880.9|881.05|878.65|884.48|882.08|879.78|877.38|0
1656431400000|2022-06-28 15:50:00|880.81|878.41|885.97|883.57|887.38|884.98|880.81|878.41|0
1656431700000|2022-06-28 15:55:00|886.91|884.51|889.08|886.68|890.96|888.56|885.33|882.93|0
1656432000000|2022-06-28 16:00:00|889.32|886.92|894.95|892.55|895.88|893.48|887.91|885.51|0
1656432300000|2022-06-28 16:05:00|895.18|892.78|889.61|887.21|895.24|892.84|888.91|886.51|0
1656432600000|2022-06-28 16:10:00|890.08|887.68|888.91|886.51|890.32|887.92|884.23|881.83|0
1656432900000|2022-06-28 16:15:00|889.38|886.98|888.88|886.48|895.68|893.28|888.88|886.48|0
1656433200000|2022-06-28 16:20:00|889.12|886.72|886.57|884.17|889.82|887.42|885.4|883|0
1656433500000|2022-06-28 16:25:00|887.04|884.64|882.35|879.95|887.04|884.64|882.35|879.95|0
1656433800000|2022-06-28 16:30:00|881.89|879.49|889.52|887.12|889.52|887.12|881.89|879.49|0
1656434100000|2022-06-28 16:35:00|888.82|886.42|883.89|881.49|888.82|886.42|882.26|879.86|0
1656434400000|2022-06-28 16:40:00|883.66|881.26|879.71|877.31|884.13|881.73|879.01|876.61|0
1656434700000|2022-06-28 16:45:00|879.01|876.61|882.05|879.65|882.99|880.59|877.6|875.2|0
1656435000000|2022-06-28 16:50:00|881.81|879.41|887.35|884.95|887.35|884.95|881.58|879.18|0
1656435300000|2022-06-28 16:55:00|887.11|884.71|884.3|881.9|887.11|884.71|882.66|880.26|0
1656435600000|2022-06-28 17:00:00|884.53|882.13|888.52|886.12|891.34|888.94|884.3|881.9|0
1656435900000|2022-06-28 17:05:00|888.05|885.65|898.87|896.47|898.87|896.47|888.05|885.65|0
1656436200000|2022-06-28 17:10:00|898.63|896.23|901.28|898.88|901.87|899.47|896.28|893.88|0
1656436500000|2022-06-28 17:15:00|901.51|899.11|899.79|897.39|901.75|899.35|896.97|894.57|0
1656436800000|2022-06-28 17:20:00|900.02|897.62|897.43|895.03|903.32|900.92|896.96|894.56|0
1656437100000|2022-06-28 17:25:00|897.67|895.27|894.03|891.63|900.73|898.33|892.97|890.57|0
1656437400000|2022-06-28 17:30:00|894.61|892.21|897.43|895.03|897.43|895.03|892.5|890.1|0
1656437700000|2022-06-28 17:35:00|897.67|895.27|900.49|898.09|902.61|900.21|897.43|895.03|0
1656438000000|2022-06-28 17:40:00|901.43|899.03|899.16|896.76|902.14|899.74|896.61|894.21|0
1656438300000|2022-06-28 17:45:00|899.63|897.23|898.22|895.82|899.86|897.46|896.34|893.94|0
1656438600000|2022-06-28 17:50:00|897.98|895.58|899.14|896.74|899.14|896.74|895.4|893|0
1656438900000|2022-06-28 17:55:00|899.38|896.98|898.9|896.5|900.32|897.92|896.32|893.92|0
1656439200000|2022-06-28 18:00:00|898.67|896.27|899.14|896.74|900.32|897.92|892.09|889.69|0
1656439500000|2022-06-28 18:05:00|899.84|897.44|903.61|901.21|904.32|901.92|898.43|896.03|0
1656439800000|2022-06-28 18:10:00|903.85|901.45|908.32|905.92|909.27|906.87|902.43|900.03|0
1656440100000|2022-06-28 18:15:00|908.56|906.16|911.86|909.46|911.86|909.46|906.91|904.51|0
1656440400000|2022-06-28 18:20:00|912.81|909.93|913.1|910.22|913.34|910.46|910.22|907.34|0
1656440700000|2022-06-28 18:25:00|913.34|910.46|910.98|908.1|913.81|910.93|910.28|907.4|0
1656441000000|2022-06-28 18:30:00|911.69|908.81|916.4|913.52|916.64|913.76|911.45|908.57|0
1656441300000|2022-06-28 18:35:00|916.64|913.76|919.71|916.83|919.94|917.06|916.4|913.52|0
1656441600000|2022-06-28 18:40:00|919.94|917.06|917.61|914.73|921.36|918.48|917.37|914.49|0
1656441900000|2022-06-28 18:45:00|917.84|914.96|910.06|907.18|918.31|915.43|909.83|906.95|0
1656442200000|2022-06-28 18:50:00|910.3|907.42|911.95|909.07|913.83|910.95|909.83|906.95|0
1656442500000|2022-06-28 18:55:00|912.18|909.3|914.54|911.66|915.24|912.36|910.3|907.42|0
1656442800000|2022-06-28 19:00:00|914.77|911.89|919.25|916.37|919.73|916.85|910.77|907.89|0
1656443100000|2022-06-28 19:05:00|919.02|916.14|919.25|916.37|921.38|918.5|917.84|914.96|0
1656443400000|2022-06-28 19:10:00|919.02|916.14|918.85|915.97|921.38|918.5|915.48|912.6|0
1656443700000|2022-06-28 19:15:00|918.38|915.5|916.02|913.14|920.74|917.86|915.31|912.43|0
1656444000000|2022-06-28 19:20:00|916.25|913.37|911.54|908.66|919.32|916.44|911.3|908.42|0
1656444300000|2022-06-28 19:25:00|911.3|908.42|914.18|911.78|918.2|915.8|911.3|908.42|0
1656444600000|2022-06-28 19:30:00|914.65|912.25|916.78|914.38|917.49|915.09|911.82|909.42|0
1656444900000|2022-06-28 19:35:00|916.31|913.91|914.09|911.69|919.05|916.65|914.09|911.69|0
1656445200000|2022-06-28 19:40:00|913.85|911.45|918.82|916.42|920.47|918.07|913.38|910.98|0
1656445500000|2022-06-28 19:45:00|919.05|916.65|919.29|916.89|921.65|919.25|916.92|914.52|0
1656445800000|2022-06-28 19:50:00|918.58|916.18|916.34|913.94|923.55|921.15|916.21|913.81|0
1656446100000|2022-06-28 19:55:00|915.98|913.58|921.53|919.13|923.19|920.79|915.98|913.58|0
1656446400000|2022-06-28 20:00:00|920.59|918.19|922.71|920.31|924.61|922.21|919.17|916.77|0
1656446700000|2022-06-28 20:05:00|922.48|920.08|923.42|921.02|924.37|921.97|922.48|920.08|0
1656447000000|2022-06-28 20:10:00|923.19|920.79|921.77|919.37|923.42|921.02|920.59|918.19|0
1656447300000|2022-06-28 20:15:00|922.2|919.4|921.14|918.34|923.15|920.35|921.02|918.22|0
1656447600000|2022-06-28 20:20:00|920.78|917.98|918.42|915.62|921.26|918.46|918.19|915.39|0
1656447900000|2022-06-28 20:25:00|918.54|915.74|919.13|916.33|920.55|917.75|918.54|915.74|0
1656448200000|2022-06-28 20:30:00|919.6|916.8|919.13|916.33|919.6|916.8|918.89|916.09|0
1656448500000|2022-06-28 20:35:00|919.37|916.57|919.27|916.47|920.07|917.27|919.04|916.24|0
1656448800000|2022-06-28 20:40:00|919.04|916.24|920.22|917.42|920.46|917.66|919.04|916.24|0
1656449100000|2022-06-28 20:45:00|919.98|917.18|921.64|918.84|922.35|919.55|919.75|916.95|0
1656449400000|2022-06-28 20:50:00|921.87|919.07|920.81|918.01|922.11|919.31|920.69|917.89|0
1656449700000|2022-06-28 20:55:00|920.69|917.89|919.16|916.36|920.81|918.01|918.56|915.76|0
1656450000000|2022-06-28 21:00:00|919.32|916.52|919.91|917.11|920.36|917.56|919.22|916.42|0
1656450300000|2022-06-28 21:05:00|919.39|916.59|918.73|915.93|919.67|916.87|917.97|915.17|0
1656450600000|2022-06-28 21:10:00|918.32|915.52|918.67|915.87|918.73|915.93|918.28|915.48|0
1656450900000|2022-06-28 21:15:00|918.63|915.83|918.98|916.18|919.42|916.62|918.42|915.62|0
1656451200000|2022-06-28 21:20:00|919.15|916.35|919.63|916.83|919.91|917.11|919.01|916.21|0
1656451500000|2022-06-28 21:25:00|919.67|916.87|920.02|917.22|920.12|917.32|919.67|916.87|0
1656451800000|2022-06-28 21:30:00|919.84|917.04|919.81|917.01|920.02|917.22|919.77|916.97|0
1656452100000|2022-06-28 21:35:00|919.77|916.97|919.94|917.14|919.94|917.14|919.77|916.97|0
1656452400000|2022-06-28 21:40:00|919.81|917.01|919.94|917.14|919.94|917.14|919.77|916.97|0
1656452700000|2022-06-28 21:45:00|919.91|917.11|919.56|916.76|919.91|917.11|919.31|916.51|0
1656453000000|2022-06-28 21:50:00|919.73|916.93|920.01|917.21|920.01|917.21|919.29|916.49|0
1656453300000|2022-06-28 21:55:00|920.04|917.24|919.25|916.45|920.25|917.45|919.14|916.34|0
1656453600000|2022-06-28 22:00:00|919.86|917.06|919.15|916.35|920.68|917.88|919.15|916.35|0
1656453900000|2022-06-28 22:05:00|919.03|916.23|918.32|915.52|919.97|917.17|918.21|915.41|0
1656454200000|2022-06-28 22:10:00|918.21|915.41|919.03|916.23|919.39|916.59|917.03|914.23|0
1656454500000|2022-06-28 22:15:00|918.79|915.99|918.32|915.52|918.79|915.99|917.85|915.05|0
1656454800000|2022-06-28 22:20:00|918.21|915.41|918.68|915.88|919.5|916.7|918.08|915.28|0
1656455100000|2022-06-28 22:25:00|918.79|915.99|917.61|914.81|918.79|915.99|917.14|914.34|0
1656455400000|2022-06-28 22:30:00|917.37|914.57|917.14|914.34|917.85|915.05|916.9|914.1|0
1656455700000|2022-06-28 22:35:00|916.9|914.1|916.9|914.1|918.08|915.28|916.79|913.99|0
1656456000000|2022-06-28 22:40:00|917.14|914.34|917.37|914.57|918.2|915.4|917.14|914.34|0
1656456300000|2022-06-28 22:45:00|917.14|914.34|917.26|914.46|917.49|914.69|916.66|913.86|0
1656456600000|2022-06-28 22:50:00|917.37|914.57|915.95|913.15|917.49|914.69|915.95|913.15|0
1656456900000|2022-06-28 22:55:00|916.08|913.28|915.95|913.15|916.66|913.86|915.95|913.15|0
1656457200000|2022-06-28 23:00:00|916.08|913.28|920.2|917.4|920.68|917.88|916.08|913.28|0
1656457500000|2022-06-28 23:05:00|919.97|917.17|920.44|917.64|921.03|918.23|918.79|915.99|0
1656457800000|2022-06-28 23:10:00|920.2|917.4|920.44|917.64|920.8|918|919.49|916.69|0
1656458100000|2022-06-28 23:15:00|920.2|917.4|920.67|917.87|921.62|918.82|920.2|917.4|0
1656458400000|2022-06-28 23:20:00|920.44|917.64|918.08|915.28|921.15|918.35|917.25|914.45|0
1656458700000|2022-06-28 23:25:00|917.96|915.16|917.37|914.57|918.55|915.75|916.9|914.1|0
1656459000000|2022-06-28 23:30:00|917.6|914.8|917.37|914.57|917.96|915.16|916.89|914.09|0
1656459300000|2022-06-28 23:35:00|917.6|914.8|917.6|914.8|919.02|916.22|917.37|914.57|0
1656459600000|2022-06-28 23:40:00|917.84|915.04|916.89|914.09|918.07|915.27|916.89|914.09|0
1656459900000|2022-06-28 23:45:00|916.66|913.86|916.66|913.86|916.89|914.09|915.71|912.91|0
1656460200000|2022-06-28 23:50:00|916.78|913.98|918.31|915.51|918.31|915.51|916.66|913.86|0
1656460500000|2022-06-28 23:55:00|918.54|915.74|917.84|915.04|919.73|916.93|917.36|914.56|0
1656460800000|2022-06-29 00:00:00|918.31|915.51|917.96|915.16|919.25|916.45|916.42|913.62|0
1656461100000|2022-06-29 00:05:00|918.07|915.27|915.71|912.91|919.02|916.22|913.59|910.79|0
1656461400000|2022-06-29 00:10:00|915.95|913.15|917.6|914.8|918.07|915.27|914.29|911.49|0
1656461700000|2022-06-29 00:15:00|917.13|914.33|915.6|912.8|917.6|914.8|914.77|911.97|0
1656462000000|2022-06-29 00:20:00|915.47|912.67|921.14|918.34|922.09|919.29|915.12|912.32|0
1656462300000|2022-06-29 00:25:00|921.38|918.58|918.9|916.1|921.61|918.81|918.78|915.98|0
1656462600000|2022-06-29 00:30:00|918.78|915.98|919.48|916.68|919.96|917.16|916.42|913.62|0
1656462900000|2022-06-29 00:35:00|919.37|916.57|923.15|920.35|923.27|920.47|919.01|916.21|0
1656463200000|2022-06-29 00:40:00|923.27|920.47|924.92|922.12|924.92|922.12|922.32|919.52|0
1656463500000|2022-06-29 00:45:00|924.45|921.65|924.92|922.12|924.92|922.12|923.5|920.7|0
1656463800000|2022-06-29 00:50:00|924.81|922.01|924.68|921.88|924.92|922.12|923.5|920.7|0
1656464100000|2022-06-29 00:55:00|924.92|922.12|924.21|921.41|925.39|922.59|923.97|921.17|0
1656464400000|2022-06-29 01:00:00|924.33|921.53|921.84|919.04|925.04|922.24|921.84|919.04|0
1656464700000|2022-06-29 01:05:00|922.08|919.28|922.68|919.88|924.21|921.41|922.08|919.28|0
1656465000000|2022-06-29 01:10:00|922.91|920.11|922.32|919.52|923.97|921.17|922.08|919.28|0
1656465300000|2022-06-29 01:15:00|922.68|919.88|921.37|918.57|922.91|920.11|921.37|918.57|0
1656465600000|2022-06-29 01:20:00|921.13|918.33|921.26|918.46|922.79|919.99|920.19|917.39|0
1656465900000|2022-06-29 01:25:00|921.37|918.57|918.06|915.26|921.61|918.81|918.06|915.26|0
1656466200000|2022-06-29 01:30:00|917.95|915.15|918.06|915.26|919.01|916.21|915.94|913.14|0
1656466500000|2022-06-29 01:35:00|917.82|915.02|916.53|913.73|918.53|915.73|914.52|911.72|0
1656466800000|2022-06-29 01:40:00|916.41|913.61|919|916.2|919.95|917.15|916.17|913.37|0
1656467100000|2022-06-29 01:45:00|918.77|915.97|920.66|917.86|920.66|917.86|918.53|915.73|0
1656467400000|2022-06-29 01:50:00|920.54|917.74|919.36|916.56|921.13|918.33|918.77|915.97|0
1656467700000|2022-06-29 01:55:00|919.48|916.68|919.24|916.44|919.95|917.15|918.42|915.62|0
1656468000000|2022-06-29 02:00:00|919|916.2|920.66|917.86|921.6|918.8|917.35|914.55|0
1656468300000|2022-06-29 02:05:00|920.89|918.09|921.36|918.56|922.07|919.27|919.71|916.91|0
1656468600000|2022-06-29 02:10:00|921.6|918.8|919|916.2|921.6|918.8|918.77|915.97|0
1656468900000|2022-06-29 02:15:00|918.77|915.97|919.95|917.15|919.95|917.15|917.11|914.31|0
1656469200000|2022-06-29 02:20:00|920.18|917.38|917.82|915.02|920.42|917.62|917.35|914.55|0
1656469500000|2022-06-29 02:25:00|917.94|915.14|918.18|915.38|918.76|915.96|917.11|914.31|0
1656469800000|2022-06-29 02:30:00|918.41|915.61|916.87|914.07|918.41|915.61|916.87|914.07|0
1656470100000|2022-06-29 02:35:00|917.35|914.55|917.11|914.31|917.35|914.55|915.22|912.42|0
1656470400000|2022-06-29 02:40:00|917.23|914.43|916.16|913.36|917.94|915.14|915.46|912.66|0
1656470700000|2022-06-29 02:45:00|916.05|913.25|914.64|911.84|916.16|913.36|913.1|910.3|0
1656471000000|2022-06-29 02:50:00|914.75|911.95|914.63|911.83|914.98|912.18|914.51|911.71|0
1656471300000|2022-06-29 02:55:00|914.51|911.71|915.22|912.42|915.93|913.13|913.57|910.77|0
1656471600000|2022-06-29 03:00:00|915.34|912.54|916.16|913.36|917.11|914.31|914.63|911.83|0
1656471900000|2022-06-29 03:05:00|916.29|913.49|917.11|914.31|918.29|915.49|915.93|913.13|0
1656472200000|2022-06-29 03:10:00|917.23|914.43|918.29|915.49|919.23|916.43|916.63|913.83|0
1656472500000|2022-06-29 03:15:00|918.52|915.72|917.94|915.14|918.88|916.08|917.34|914.54|0
1656472800000|2022-06-29 03:20:00|918.05|915.25|916.63|913.83|918.29|915.49|916.4|913.6|0
1656473100000|2022-06-29 03:25:00|916.87|914.07|915.57|912.77|917.81|915.01|915.34|912.54|0
1656473400000|2022-06-29 03:30:00|915.45|912.65|914.98|912.18|916.16|913.36|914.98|912.18|0
1656473700000|2022-06-29 03:35:00|915.22|912.42|917.81|915.01|918.99|916.19|915.22|912.42|0
1656474000000|2022-06-29 03:40:00|917.93|915.13|914.98|912.18|918.17|915.37|914.74|911.94|0
1656474300000|2022-06-29 03:45:00|914.74|911.94|916.28|913.48|917.1|914.3|914.74|911.94|0
1656474600000|2022-06-29 03:50:00|916.52|913.72|915.21|912.41|916.87|914.07|914.98|912.18|0
1656474900000|2022-06-29 03:55:00|915.45|912.65|916.39|913.59|916.86|914.06|914.98|912.18|0
1656475200000|2022-06-29 04:00:00|916.63|913.83|916.16|913.36|917.57|914.77|915.68|912.88|0
1656475500000|2022-06-29 04:05:00|916.28|913.48|917.34|914.54|917.34|914.54|915.45|912.65|0
1656475800000|2022-06-29 04:10:00|917.57|914.77|915.92|913.12|917.57|914.77|915.68|912.88|0
1656476100000|2022-06-29 04:15:00|916.15|913.35|916.39|913.59|917.1|914.3|915.68|912.88|0
1656476400000|2022-06-29 04:20:00|916.51|913.71|917.1|914.3|917.33|914.53|915.92|913.12|0
1656476700000|2022-06-29 04:25:00|916.86|914.06|917.1|914.3|917.81|915.01|916.15|913.35|0
1656477000000|2022-06-29 04:30:00|917.22|914.42|913.09|910.29|918.51|915.71|912.85|910.05|0
1656477300000|2022-06-29 04:35:00|913.32|910.52|913.08|910.28|914.03|911.23|912.85|910.05|0
1656477600000|2022-06-29 04:40:00|913.32|910.52|912.85|910.05|914.03|911.23|912.85|910.05|0
1656477900000|2022-06-29 04:45:00|913.32|910.52|913.56|910.76|913.79|910.99|913.08|910.28|0
1656478200000|2022-06-29 04:50:00|913.79|910.99|914.26|911.46|914.39|911.59|913.56|910.76|0
1656478500000|2022-06-29 04:55:00|914.5|911.7|915.21|912.41|915.44|912.64|914.26|911.46|0
1656478800000|2022-06-29 05:00:00|915.44|912.64|912.85|910.05|916.39|913.59|912.85|910.05|0
1656479100000|2022-06-29 05:05:00|913.08|910.28|914.26|911.46|914.5|911.7|912.85|910.05|0
1656479400000|2022-06-29 05:10:00|914.38|911.58|913.68|910.88|914.73|911.93|913.32|910.52|0
1656479700000|2022-06-29 05:15:00|913.79|910.99|913.2|910.4|914.02|911.22|912.84|910.04|0
1656480000000|2022-06-29 05:20:00|913.32|910.52|913.32|910.52|914.26|911.46|912.84|910.04|0
1656480300000|2022-06-29 05:25:00|913.55|910.75|915.67|912.87|916.15|913.35|913.55|910.75|0
1656480600000|2022-06-29 05:30:00|915.91|913.11|915.09|912.29|915.91|913.11|914.26|911.46|0
1656480900000|2022-06-29 05:35:00|914.97|912.17|917.09|914.29|917.09|914.29|914.73|911.93|0
1656481200000|2022-06-29 05:40:00|917.33|914.53|915.32|912.52|918.27|915.47|915.09|912.29|0
1656481500000|2022-06-29 05:45:00|914.96|912.16|914.73|911.93|915.8|913|914.73|911.93|0
1656481800000|2022-06-29 05:50:00|915.2|912.4|916.14|913.34|917.09|914.29|914.96|912.16|0
1656482100000|2022-06-29 05:55:00|916.27|913.47|916.85|914.05|917.56|914.76|915.32|912.52|0
1656482400000|2022-06-29 06:00:00|916.38|913.58|916.85|914.05|917.56|914.76|914.25|911.45|0
1656482700000|2022-06-29 06:05:00|917.09|914.29|921.7|918.9|921.7|918.9|915.43|912.63|0
1656483000000|2022-06-29 06:10:00|921.34|918.54|920.28|917.48|922.28|919.48|919.45|916.65|0
1656483300000|2022-06-29 06:15:00|920.16|917.36|918.97|916.17|920.86|918.06|918.5|915.7|0
1656483600000|2022-06-29 06:20:00|919.21|916.41|920.63|917.83|922.75|919.95|918.74|915.94|0
1656483900000|2022-06-29 06:25:00|920.99|918.19|918.97|916.17|921.1|918.3|918.74|915.94|0
1656484200000|2022-06-29 06:30:00|919.1|916.3|921.34|918.54|921.34|918.54|918.5|915.7|0
1656484500000|2022-06-29 06:35:00|921.81|919.01|924.17|921.37|924.41|921.61|921.34|918.54|0
1656484800000|2022-06-29 06:40:00|924.41|921.61|925.12|922.32|925.59|922.79|923.93|921.13|0
1656485100000|2022-06-29 06:45:00|924.88|922.08|926.54|923.74|926.54|923.74|923.23|920.43|0
1656485400000|2022-06-29 06:50:00|926.3|923.5|930.8|928|931.51|928.71|926.3|923.5|0
1656485700000|2022-06-29 06:55:00|931.27|928.47|930.09|927.29|931.51|928.71|928.9|926.1|0
1656486000000|2022-06-29 07:00:00|930.32|927.52|927.84|925.04|932.46|929.66|927.84|925.04|0
1656486300000|2022-06-29 07:05:00|927.4|925|928.46|926.06|929.65|927.25|924.92|922.52|0
1656486600000|2022-06-29 07:10:00|928.11|925.71|925.75|923.35|928.7|926.3|925.39|922.99|0
1656486900000|2022-06-29 07:15:00|924.91|922.51|920.66|918.26|924.91|922.51|917.59|915.19|0
1656487200000|2022-06-29 07:20:00|920.42|918.02|921.13|918.73|922.78|920.38|918.77|916.37|0
1656487500000|2022-06-29 07:25:00|921.6|919.2|919.24|916.84|922.07|919.67|916.4|914|0
1656487800000|2022-06-29 07:30:00|919.47|917.07|923.14|920.74|925.86|923.46|919.47|917.07|0
1656488100000|2022-06-29 07:35:00|922.78|920.38|919.95|917.55|923.73|921.33|917.94|915.54|0
1656488400000|2022-06-29 07:40:00|919|916.6|918.76|916.36|920.89|918.49|917.82|915.42|0
1656488700000|2022-06-29 07:45:00|918.65|916.25|921.36|918.96|922.78|920.38|917.35|914.95|0
1656489000000|2022-06-29 07:50:00|921.13|918.73|920.89|918.49|922.43|920.03|918.65|916.25|0
1656489300000|2022-06-29 07:55:00|921.13|918.73|923.73|921.33|925.15|922.75|920.65|918.25|0
1656489600000|2022-06-29 08:00:00|923.49|921.09|918.76|916.36|926.22|923.82|918.05|915.65|0
1656489900000|2022-06-29 08:05:00|919.47|917.07|915.81|913.41|919.94|917.54|914.87|912.47|0
1656490200000|2022-06-29 08:10:00|915.69|913.29|918.29|915.89|918.29|915.89|914.51|912.11|0
1656490500000|2022-06-29 08:15:00|918.41|916.01|919.12|916.72|920.89|918.49|917.82|915.42|0
1656490800000|2022-06-29 08:20:00|919.23|916.83|919|916.6|920.18|917.78|917.34|914.94|0
1656491100000|2022-06-29 08:25:00|919.23|916.83|919.83|917.43|920.77|918.37|918.29|915.89|0
1656491400000|2022-06-29 08:30:00|919.7|917.3|919.12|916.72|919.7|917.3|917.81|915.41|0
1656491700000|2022-06-29 08:35:00|919|916.6|917.81|915.41|919.35|916.95|915.45|913.05|0
1656492000000|2022-06-29 08:40:00|918.05|915.65|919.12|916.72|920.88|918.48|917.58|915.18|0
1656492300000|2022-06-29 08:45:00|918.99|916.59|918.05|915.65|920.18|917.78|916.75|914.35|0
1656492600000|2022-06-29 08:50:00|918.28|915.88|918.76|916.36|919.12|916.72|917.81|915.41|0
1656492900000|2022-06-29 08:55:00|918.28|915.88|918.76|916.36|919.12|916.72|917.1|914.7|0
1656493200000|2022-06-29 09:00:00|919.12|916.72|916.87|914.47|920.06|917.66|916.87|914.47|0
1656493500000|2022-06-29 09:05:00|917.1|914.7|917.57|915.17|918.05|915.65|916.39|913.99|0
1656493800000|2022-06-29 09:10:00|917.1|914.7|917.46|915.06|917.57|915.17|915.68|913.28|0
1656494100000|2022-06-29 09:15:00|917.57|915.17|918.05|915.65|918.52|916.12|916.86|914.46|0
1656494400000|2022-06-29 09:20:00|918.17|915.77|918.75|916.35|919.11|916.71|917.81|915.41|0
1656494700000|2022-06-29 09:25:00|918.52|916.12|918.75|916.35|919.7|917.3|918.04|915.64|0
1656495000000|2022-06-29 09:30:00|918.99|916.59|923.24|920.84|923.6|921.2|918.75|916.35|0
1656495300000|2022-06-29 09:35:00|923.48|921.08|925.26|922.86|925.37|922.97|923.01|920.61|0
1656495600000|2022-06-29 09:40:00|925.13|922.73|924.66|922.26|925.84|923.44|924.42|922.02|0
1656495900000|2022-06-29 09:45:00|924.55|922.15|924.19|921.79|927.26|924.86|923.24|920.84|0
1656496200000|2022-06-29 09:50:00|924.31|921.91|929.87|927.47|929.87|927.47|924.31|921.91|0
1656496500000|2022-06-29 09:55:00|929.75|927.35|933.42|931.02|934.13|931.73|928.68|926.28|0
1656496800000|2022-06-29 10:00:00|932.6|930.2|927.62|925.22|932.6|930.2|926.79|924.39|0
1656497100000|2022-06-29 10:05:00|927.74|925.34|925.37|922.97|928.1|925.7|924.66|922.26|0
1656497400000|2022-06-29 10:10:00|925.13|922.73|929.28|926.88|929.63|927.23|925.13|922.73|0
1656497700000|2022-06-29 10:15:00|929.16|926.76|928.92|926.52|930.1|927.7|927.26|924.86|0
1656498000000|2022-06-29 10:20:00|929.15|926.75|929.86|927.46|929.86|927.46|926.08|923.68|0
1656498300000|2022-06-29 10:25:00|929.75|927.35|930.1|927.7|930.94|928.54|928.21|925.81|0
1656498600000|2022-06-29 10:30:00|929.86|927.46|929.63|927.23|931.05|928.65|928.68|926.28|0
1656498900000|2022-06-29 10:35:00|929.51|927.11|929.15|926.75|930.1|927.7|927.5|925.1|0
1656499200000|2022-06-29 10:40:00|929.04|926.64|930.81|928.41|930.81|928.41|927.38|924.98|0
1656499500000|2022-06-29 10:45:00|930.34|927.94|931.42|929.02|933.08|930.68|930.1|927.7|0
1656499800000|2022-06-29 10:50:00|931.66|929.26|932.13|929.73|932.13|929.73|929.89|927.49|0
1656500100000|2022-06-29 10:55:00|932.36|929.96|930.36|927.96|932.72|930.32|929.05|926.65|0
1656500400000|2022-06-29 11:00:00|930.23|927.83|930.83|928.43|932.13|929.73|929.29|926.89|0
1656500700000|2022-06-29 11:05:00|930.71|928.31|930.47|928.07|932.13|929.73|930.12|927.72|0
1656501000000|2022-06-29 11:10:00|930.59|928.19|930.94|928.54|934.02|931.62|930.47|928.07|0
1656501300000|2022-06-29 11:15:00|930.47|928.07|930|927.6|933.78|931.38|929.76|927.36|0
1656501600000|2022-06-29 11:20:00|929.76|927.36|929.76|927.36|930.71|928.31|929.05|926.65|0
1656501900000|2022-06-29 11:25:00|929.65|927.25|929.52|927.12|930.35|927.95|929.05|926.65|0
1656502200000|2022-06-29 11:30:00|929.64|927.24|927.39|924.99|929.64|927.24|926.81|924.41|0
1656502500000|2022-06-29 11:35:00|927.63|925.23|923.61|921.21|928.34|925.94|923.61|921.21|0
1656502800000|2022-06-29 11:40:00|923.38|920.98|924.32|921.92|924.56|922.16|923.38|920.98|0
1656503100000|2022-06-29 11:45:00|924.21|921.81|922.67|920.27|924.56|922.16|922.19|919.79|0
1656503400000|2022-06-29 11:50:00|922.9|920.5|918.42|916.02|923.14|920.74|917.95|915.55|0
1656503700000|2022-06-29 11:55:00|918.89|916.49|915.82|913.42|919.83|917.43|914.77|912.37|0
1656504000000|2022-06-29 12:00:00|915.59|913.19|909.7|907.3|916.18|913.78|908.99|906.59|0
1656504300000|2022-06-29 12:05:00|909.94|907.54|910.57|908.17|910.8|908.4|907.74|905.34|0
1656504600000|2022-06-29 12:10:00|910.8|908.4|910.57|908.17|911.04|908.64|909.62|907.22|0
1656504900000|2022-06-29 12:15:00|910.09|907.69|911.04|908.64|911.16|908.76|908.33|905.93|0
1656505200000|2022-06-29 12:20:00|910.57|908.17|915.99|913.59|916.23|913.83|909.86|907.46|0
1656505500000|2022-06-29 12:25:00|916.12|913.72|915.41|913.01|916.7|914.3|915.05|912.65|0
1656505800000|2022-06-29 12:30:00|915.52|913.12|920.25|917.85|923.56|921.16|914.23|911.83|0
1656506100000|2022-06-29 12:35:00|921.9|919.5|924.77|922.37|926.19|923.79|921.32|918.92|0
1656506400000|2022-06-29 12:40:00|925|922.6|921.69|919.29|925.71|923.31|921.45|919.05|0
1656506700000|2022-06-29 12:45:00|921.93|919.53|921.93|919.53|923.58|921.18|919.56|917.16|0
1656507000000|2022-06-29 12:50:00|922.4|920|920.98|918.58|922.4|920|919.56|917.16|0
1656507300000|2022-06-29 12:55:00|921.58|919.18|921.69|919.29|924.42|922.02|920.74|918.34|0
1656507600000|2022-06-29 13:00:00|921.93|919.53|918.14|915.74|922.87|920.47|916.49|914.09|0
1656507900000|2022-06-29 13:05:00|917.43|915.03|918.42|916.02|921.22|918.82|916.72|914.32|0
1656508200000|2022-06-29 13:10:00|918.18|915.78|915.35|912.95|918.42|916.02|914.64|912.24|0
1656508500000|2022-06-29 13:15:00|915.59|913.19|911.81|909.41|918.66|916.26|910.87|908.47|0
1656508800000|2022-06-29 13:20:00|912.28|909.88|914.17|911.77|915.58|913.18|911.57|909.17|0
1656509100000|2022-06-29 13:25:00|913.93|911.53|918.42|916.02|919.84|917.44|913.93|911.53|0
1656509400000|2022-06-29 13:30:00|917.71|915.31|933.81|931.41|936.42|934.02|914.4|912|0
1656509700000|2022-06-29 13:35:00|935.47|933.07|938.52|936.12|938.55|936.15|928.81|926.41|0
1656510000000|2022-06-29 13:40:00|939.47|937.07|937.81|935.41|941.85|939.45|933.54|931.14|0
1656510300000|2022-06-29 13:45:00|940.18|937.78|933.07|930.67|944.11|941.71|932.83|930.43|0
1656510600000|2022-06-29 13:50:00|933.9|931.5|913.92|911.52|934.73|932.33|911.09|908.69|0
1656510900000|2022-06-29 13:55:00|914.86|912.46|919.11|916.71|921.24|918.84|914.16|911.76|0
1656511200000|2022-06-29 14:00:00|918.64|916.24|910.25|907.85|923.84|921.44|907.72|905.32|0
1656511500000|2022-06-29 14:05:00|911.2|908.8|916.03|913.63|918.16|915.76|910.96|908.56|0
1656511800000|2022-06-29 14:10:00|916.51|914.11|918.63|916.23|918.63|916.23|909.18|906.78|0
1656512100000|2022-06-29 14:15:00|918.87|916.47|930.48|928.08|932.03|929.63|916.74|914.34|0
1656512400000|2022-06-29 14:20:00|930.72|928.32|925.74|923.34|931.19|928.79|925.74|923.34|0
1656512700000|2022-06-29 14:25:00|926.45|924.05|918.4|916|926.45|924.05|913.43|911.03|0
1656513000000|2022-06-29 14:30:00|918.63|916.23|916.03|913.63|920.71|918.31|909.9|907.5|0
1656513300000|2022-06-29 14:35:00|916.74|914.34|918.87|916.47|927.86|925.46|916.51|914.11|0
1656513600000|2022-06-29 14:40:00|918.63|916.23|911.67|909.27|920.52|918.12|909.9|907.5|0
1656513900000|2022-06-29 14:45:00|910.84|908.44|914.38|911.98|917.21|914.81|908.48|906.08|0
1656514200000|2022-06-29 14:50:00|913.67|911.27|915.32|912.92|919.34|916.94|908.95|906.55|0
1656514500000|2022-06-29 14:55:00|915.09|912.69|921.23|918.83|921.94|919.54|915.09|912.69|0
1656514800000|2022-06-29 15:00:00|920.99|918.59|924.54|922.14|925.01|922.61|919.34|916.94|0
1656515100000|2022-06-29 15:05:00|925.01|922.61|923.59|921.19|929.04|926.64|920.05|917.65|0
1656515400000|2022-06-29 15:10:00|923.36|920.96|926.43|924.03|927.85|925.45|921.23|918.83|0
1656515700000|2022-06-29 15:15:00|926.91|924.51|928.8|926.4|929.75|927.35|922.41|920.01|0
1656516000000|2022-06-29 15:20:00|929.04|926.64|933.31|930.91|936.63|934.23|927.85|925.45|0
1656516300000|2022-06-29 15:25:00|932.83|930.43|930.26|927.86|933.78|931.38|928.61|926.21|0
1656516600000|2022-06-29 15:30:00|929.79|927.39|925.77|923.37|932.86|930.46|924.35|921.95|0
1656516900000|2022-06-29 15:35:00|925.06|922.66|922.52|920.12|926.48|924.08|918.92|916.52|0
1656517200000|2022-06-29 15:40:00|923|920.6|928.66|926.26|928.66|926.26|920.17|917.77|0
1656517500000|2022-06-29 15:45:00|928.42|926.02|927.71|925.31|929.6|927.2|923.23|920.83|0
1656517800000|2022-06-29 15:50:00|927.24|924.84|921.34|918.94|928.66|926.26|920.17|917.77|0
1656518100000|2022-06-29 15:55:00|922.05|919.65|924.64|922.24|928.66|926.26|921.58|919.18|0
1656518400000|2022-06-29 16:00:00|924.88|922.48|926.53|924.13|929.72|927.32|923.47|921.07|0
1656518700000|2022-06-29 16:05:00|926.3|923.9|933.38|930.98|933.38|930.98|925.35|922.95|0
1656519000000|2022-06-29 16:10:00|933.15|930.75|935.75|933.35|937.64|935.24|931.73|929.33|0
1656519300000|2022-06-29 16:15:00|936.22|933.82|934.09|931.69|936.22|933.82|932.2|929.8|0
1656519600000|2022-06-29 16:20:00|933.62|931.22|940.72|938.32|940.95|938.55|931.49|929.09|0
1656519900000|2022-06-29 16:25:00|941.9|939.5|943.56|941.16|944.75|942.35|940.72|938.32|0
1656520200000|2022-06-29 16:30:00|943.8|941.4|941.43|939.03|943.8|941.4|939.06|936.66|0
1656520500000|2022-06-29 16:35:00|941.66|939.26|934.09|931.69|941.66|939.26|931.72|929.32|0
1656520800000|2022-06-29 16:40:00|933.98|931.58|933.85|931.45|935.98|933.58|932.67|930.27|0
1656521100000|2022-06-29 16:45:00|934.09|931.69|936.45|934.05|937.4|935|931.25|928.85|0
1656521400000|2022-06-29 16:50:00|936.22|933.82|936.22|933.82|937.64|935.24|933.14|930.74|0
1656521700000|2022-06-29 16:55:00|935.74|933.34|933.85|931.45|938.11|935.71|932.43|930.03|0
1656522000000|2022-06-29 17:00:00|934.32|931.92|935.74|933.34|936.45|934.05|932.19|929.79|0
1656522300000|2022-06-29 17:05:00|935.03|932.63|928.89|926.49|936.92|934.52|928.89|926.49|0
1656522600000|2022-06-29 17:10:00|928.65|926.25|938.58|936.18|938.58|936.18|926.52|924.12|0
1656522900000|2022-06-29 17:15:00|938.82|936.42|939.05|936.65|940.84|938.44|938.23|935.83|0
1656523200000|2022-06-29 17:20:00|939.29|936.89|941.01|938.61|941.96|939.56|939.29|936.89|0
1656523500000|2022-06-29 17:25:00|941.25|938.85|934.64|932.24|942.19|939.79|933.46|931.06|0
1656523800000|2022-06-29 17:30:00|935.11|932.71|936.53|934.13|938.89|936.49|933.93|931.53|0
1656524100000|2022-06-29 17:35:00|936.29|933.89|931.81|929.41|936.29|933.89|931.11|928.71|0
1656524400000|2022-06-29 17:40:00|932.05|929.65|928.75|926.35|932.99|930.59|928.28|925.88|0
1656524700000|2022-06-29 17:45:00|928.04|925.64|929.93|927.53|930.87|928.47|927.34|924.94|0
1656525000000|2022-06-29 17:50:00|930.4|928|927.81|925.41|930.4|928|926.63|924.23|0
1656525300000|2022-06-29 17:55:00|927.57|925.17|922.87|920.47|927.57|925.17|922.16|919.76|0
1656525600000|2022-06-29 18:00:00|923.57|921.17|914.7|912.3|924.28|921.88|914.7|912.3|0
1656525900000|2022-06-29 18:05:00|914.47|912.07|916.35|913.95|918|915.6|913.76|911.36|0
1656526200000|2022-06-29 18:10:00|916.11|913.71|916.58|914.18|918.71|916.31|914.94|912.54|0
1656526500000|2022-06-29 18:15:00|916.82|914.42|917.06|914.66|917.29|914.89|914|911.6|0
1656526800000|2022-06-29 18:20:00|917.76|915.36|921.06|918.66|922|919.6|917.29|914.89|0
1656527100000|2022-06-29 18:25:00|920.82|918.42|918|915.6|922.24|919.84|916.82|914.42|0
1656527400000|2022-06-29 18:30:00|917.53|915.13|921.3|918.9|923.18|920.78|917.05|914.65|0
1656527700000|2022-06-29 18:35:00|921.06|918.66|924.83|922.43|924.83|922.43|921.06|918.66|0
1656528000000|2022-06-29 18:40:00|925.3|922.9|930.26|927.86|930.26|927.86|923.89|921.49|0
1656528300000|2022-06-29 18:45:00|930.97|928.57|931.21|928.81|932.63|930.23|929.32|926.92|0
1656528600000|2022-06-29 18:50:00|931.92|929.52|928.84|926.44|932.86|930.46|928.84|926.44|0
1656528900000|2022-06-29 18:55:00|928.61|926.21|929.08|926.68|929.79|927.39|926.01|923.61|0
1656529200000|2022-06-29 19:00:00|929.32|926.92|930.02|927.62|934.04|931.64|927.43|925.03|0
1656529500000|2022-06-29 19:05:00|929.79|927.39|924.36|921.96|930.97|928.57|924.36|921.96|0
1656529800000|2022-06-29 19:10:00|924.59|922.19|927.19|924.79|930.26|927.86|924.59|922.19|0
1656530100000|2022-06-29 19:15:00|927.9|925.5|925.01|922.61|929.31|926.91|920.28|917.88|0
1656530400000|2022-06-29 19:20:00|925.24|922.84|920.99|918.59|925.72|923.32|920.52|918.12|0
1656530700000|2022-06-29 19:25:00|921.23|918.83|915.57|913.17|921.94|919.54|915.33|912.93|0
1656531000000|2022-06-29 19:30:00|916.27|913.87|925.95|923.55|927.37|924.97|916.04|913.64|0
1656531300000|2022-06-29 19:35:00|926.42|924.02|927.13|924.73|929.73|927.33|924.77|922.37|0
1656531600000|2022-06-29 19:40:00|928.31|925.91|927.84|925.44|929.97|927.57|925.71|923.31|0
1656531900000|2022-06-29 19:45:00|927.13|924.73|929.97|927.57|932.1|929.7|925.71|923.31|0
1656532200000|2022-06-29 19:50:00|925.95|923.55|929.97|927.57|933.76|931.36|925|922.6|0
1656532500000|2022-06-29 19:55:00|929.73|927.33|925|922.6|929.73|927.33|921.7|919.3|0
1656532800000|2022-06-29 20:00:00|927.6|925.2|924.29|921.89|927.84|925.44|923.11|920.71|0
1656533100000|2022-06-29 20:05:00|924.06|921.66|925|922.6|925.71|923.31|923.11|920.71|0
1656533400000|2022-06-29 20:10:00|924.77|922.37|928.55|926.15|929.02|926.62|924.53|922.13|0
1656533700000|2022-06-29 20:15:00|928.75|925.95|926.15|923.35|928.75|925.95|926.15|923.35|0
1656534000000|2022-06-29 20:20:00|925.91|923.11|926.62|923.82|926.85|924.05|925.09|922.29|0
1656534300000|2022-06-29 20:25:00|926.74|923.94|926.38|923.58|926.98|924.18|924.96|922.16|0
1656534600000|2022-06-29 20:30:00|926.27|923.47|924.25|921.45|926.27|923.47|924.02|921.22|0
1656534900000|2022-06-29 20:35:00|924.73|921.93|924.96|922.16|925.2|922.4|924.38|921.58|0
1656535200000|2022-06-29 20:40:00|924.73|921.93|924.96|922.16|924.96|922.16|924.49|921.69|0
1656535500000|2022-06-29 20:45:00|924.73|921.93|923.67|920.87|924.73|921.93|923.67|920.87|0
1656535800000|2022-06-29 20:50:00|923.78|920.98|924.72|921.92|924.96|922.16|923.78|920.98|0
1656536100000|2022-06-29 20:55:00|924.96|922.16|924.37|921.57|925.2|922.4|924.01|921.21|0
1656536400000|2022-06-29 21:00:00|924.64|921.84|924.23|921.43|924.64|921.84|924.09|921.29|0
1656536700000|2022-06-29 21:05:00|924.4|921.6|924.54|921.74|924.61|921.81|924.17|921.37|0
1656537000000|2022-06-29 21:10:00|924.75|921.95|924.75|921.95|924.95|922.15|924.54|921.74|0
1656537300000|2022-06-29 21:15:00|924.54|921.74|924.54|921.74|924.71|921.91|924.54|921.74|0
1656537600000|2022-06-29 21:20:00|924.65|921.85|924.54|921.74|924.65|921.85|924.54|921.74|0
1656537900000|2022-06-29 21:25:00|924.61|921.81|924.47|921.67|924.61|921.81|924.33|921.53|0
1656538200000|2022-06-29 21:30:00|924.61|921.81|924.88|922.08|924.88|922.08|924.61|921.81|0
1656538500000|2022-06-29 21:35:00|924.61|921.81|924.88|922.08|924.88|922.08|924.61|921.81|0
1656538800000|2022-06-29 21:40:00|924.84|922.04|924.68|921.88|924.91|922.11|924.54|921.74|0
1656539100000|2022-06-29 21:45:00|924.81|922.01|924.81|922.01|924.81|922.01|924.81|922.01|0
1656539400000|2022-06-29 21:50:00|924.68|921.88|924.68|921.88|924.75|921.95|924.54|921.74|0
1656539700000|2022-06-29 21:55:00|924.75|921.95|924.84|922.04|924.84|922.04|924.64|921.84|0
1656540000000|2022-06-29 22:00:00|923.19|920.39|925.42|922.62|925.66|922.86|923.19|920.39|0
1656540300000|2022-06-29 22:05:00|925.19|922.39|926.02|923.22|926.84|924.04|924.95|922.15|0
1656540600000|2022-06-29 22:10:00|925.9|923.1|926.84|924.04|927.08|924.28|925.9|923.1|0
1656540900000|2022-06-29 22:15:00|927.08|924.28|925.66|922.86|927.08|924.28|924.95|922.15|0
1656541200000|2022-06-29 22:20:00|925.55|922.75|924.71|921.91|925.66|922.86|924.48|921.68|0
1656541500000|2022-06-29 22:25:00|924.48|921.68|924|921.2|924.48|921.68|923.53|920.73|0
1656541800000|2022-06-29 22:30:00|923.77|920.97|924.95|922.15|925.31|922.51|923.77|920.97|0
1656542100000|2022-06-29 22:35:00|925.07|922.27|925.66|922.86|925.66|922.86|925.07|922.27|0
1656542400000|2022-06-29 22:40:00|925.54|922.74|925.66|922.86|925.89|923.09|925.42|922.62|0
1656542700000|2022-06-29 22:45:00|925.54|922.74|925.66|922.86|926.37|923.57|925.42|922.62|0
1656543000000|2022-06-29 22:50:00|925.42|922.62|924.6|921.8|925.42|922.62|924|921.2|0
1656543300000|2022-06-29 22:55:00|924.47|921.67|925.66|922.86|925.89|923.09|924.47|921.67|0
1656543600000|2022-06-29 23:00:00|925.54|922.74|927.55|924.75|927.78|924.98|925.42|922.62|0
1656543900000|2022-06-29 23:05:00|927.78|924.98|927.31|924.51|927.78|924.98|926.84|924.04|0
1656544200000|2022-06-29 23:10:00|927.07|924.27|926.72|923.92|927.07|924.27|926.36|923.56|0
1656544500000|2022-06-29 23:15:00|926.96|924.16|927.07|924.27|927.31|924.51|926.36|923.56|0
1656544800000|2022-06-29 23:20:00|926.83|924.03|929.91|927.11|930.38|927.58|926.83|924.03|0
1656545100000|2022-06-29 23:25:00|929.79|926.99|930.14|927.34|930.62|927.82|929.2|926.4|0
1656545400000|2022-06-29 23:30:00|930.27|927.47|929.91|927.11|931.56|928.76|929.91|927.11|0
1656545700000|2022-06-29 23:35:00|930.14|927.34|929.67|926.87|930.14|927.34|928.96|926.16|0
1656546000000|2022-06-29 23:40:00|929.91|927.11|928.96|926.16|929.91|927.11|928.72|925.92|0
1656546300000|2022-06-29 23:45:00|928.72|925.92|928.49|925.69|929.43|926.63|928.25|925.45|0
1656546600000|2022-06-29 23:50:00|928.72|925.92|929.91|927.11|930.14|927.34|928.49|925.69|0
1656546900000|2022-06-29 23:55:00|930.03|927.23|929.67|926.87|930.38|927.58|929.2|926.4|0
1656547200000|2022-06-30 00:00:00|929.9|927.1|931.56|928.76|936.06|933.26|929.43|926.63|0
1656547500000|2022-06-30 00:05:00|931.09|928.29|929.43|926.63|931.09|928.29|928.25|925.45|0
1656547800000|2022-06-30 00:10:00|929.67|926.87|929.9|927.1|931.56|928.76|929.19|926.39|0
1656548100000|2022-06-30 00:15:00|929.79|926.99|929.67|926.87|932.51|929.71|929.19|926.39|0
1656548400000|2022-06-30 00:20:00|929.9|927.1|930.5|927.7|931.09|928.29|928.72|925.92|0
1656548700000|2022-06-30 00:25:00|930.26|927.46|930.37|927.57|931.21|928.41|929.19|926.39|0
1656549000000|2022-06-30 00:30:00|930.14|927.34|931.21|928.41|931.56|928.76|928.25|925.45|0
1656549300000|2022-06-30 00:35:00|931.08|928.28|930.5|927.7|931.08|928.28|929.19|926.39|0
1656549600000|2022-06-30 00:40:00|930.37|927.57|928.01|925.21|930.37|927.57|927.3|924.5|0
1656549900000|2022-06-30 00:45:00|927.77|924.97|929.9|927.1|930.26|927.46|927.42|924.62|0
1656550200000|2022-06-30 00:50:00|930.02|927.22|930.97|928.17|931.32|928.52|929.31|926.51|0
1656550500000|2022-06-30 00:55:00|931.08|928.28|930.37|927.57|931.56|928.76|929.9|927.1|0
1656550800000|2022-06-30 01:00:00|930.84|928.04|933.81|931.01|934.16|931.36|930.84|928.04|0
1656551100000|2022-06-30 01:05:00|933.92|931.12|935.82|933.02|935.94|933.14|932.5|929.7|0
1656551400000|2022-06-30 01:10:00|935.34|932.54|937|934.2|938.07|935.27|935.34|932.54|0
1656551700000|2022-06-30 01:15:00|937.24|934.44|939.61|936.81|940.56|937.76|937.24|934.44|0
1656552000000|2022-06-30 01:20:00|939.37|936.57|938.66|935.86|940.08|937.28|937.47|934.67|0
1656552300000|2022-06-30 01:25:00|938.42|935.62|937.71|934.91|939.37|936.57|937.71|934.91|0
1656552600000|2022-06-30 01:30:00|937.95|935.15|935.81|933.01|938.66|935.86|935.1|932.3|0
1656552900000|2022-06-30 01:35:00|935.58|932.78|935.34|932.54|936.52|933.72|933.92|931.12|0
1656553200000|2022-06-30 01:40:00|935.7|932.9|935.58|932.78|937.71|934.91|935.1|932.3|0
1656553500000|2022-06-30 01:45:00|935.34|932.54|936.76|933.96|937|934.2|934.51|931.71|0
1656553800000|2022-06-30 01:50:00|936.88|934.08|937|934.2|937.23|934.43|934.86|932.06|0
1656554100000|2022-06-30 01:55:00|936.88|934.08|939.84|937.04|940.08|937.28|936.88|934.08|0
1656554400000|2022-06-30 02:00:00|939.13|936.33|937.59|934.79|939.84|937.04|937.47|934.67|0
1656554700000|2022-06-30 02:05:00|937.47|934.67|936.76|933.96|938.89|936.09|936.76|933.96|0
1656555000000|2022-06-30 02:10:00|936.52|933.72|935.93|933.13|936.99|934.19|935.1|932.3|0
1656555300000|2022-06-30 02:15:00|936.05|933.25|935.69|932.89|936.52|933.72|935.33|932.53|0
1656555600000|2022-06-30 02:20:00|935.57|932.77|934.27|931.47|935.81|933.01|933.09|930.29|0
1656555900000|2022-06-30 02:25:00|934.15|931.35|931.78|928.98|934.75|931.95|931.31|928.51|0
1656556200000|2022-06-30 02:30:00|931.54|928.74|932.96|930.16|932.96|930.16|930.6|927.8|0
1656556500000|2022-06-30 02:35:00|932.73|929.93|933.2|930.4|933.67|930.87|932.25|929.45|0
1656556800000|2022-06-30 02:40:00|933.32|930.52|932.25|929.45|933.67|930.87|931.9|929.1|0
1656557100000|2022-06-30 02:45:00|932.02|929.22|935.45|932.65|936.04|933.24|931.31|928.51|0
1656557400000|2022-06-30 02:50:00|935.57|932.77|933.91|931.11|935.81|933.01|933.91|931.11|0
1656557700000|2022-06-30 02:55:00|933.67|930.87|932.96|930.16|933.91|931.11|931.66|928.86|0
1656558000000|2022-06-30 03:00:00|932.49|929.69|931.66|928.86|933.08|930.28|931.54|928.74|0
1656558300000|2022-06-30 03:05:00|931.54|928.74|932.01|929.21|933.08|930.28|930.83|928.03|0
1656558600000|2022-06-30 03:10:00|931.78|928.98|932.49|929.69|932.96|930.16|931.3|928.5|0
1656558900000|2022-06-30 03:15:00|932.72|929.92|932.49|929.69|933.2|930.4|931.3|928.5|0
1656559200000|2022-06-30 03:20:00|932.72|929.92|932.01|929.21|932.96|930.16|932.01|929.21|0
1656559500000|2022-06-30 03:25:00|932.14|929.34|932.25|929.45|932.72|929.92|932.01|929.21|0
1656559800000|2022-06-30 03:30:00|932.49|929.69|933.91|931.11|934.38|931.58|932.01|929.21|0
1656560100000|2022-06-30 03:35:00|934.03|931.23|934.85|932.05|935.33|932.53|933.43|930.63|0
1656560400000|2022-06-30 03:40:00|935.09|932.29|935.09|932.29|935.56|932.76|934.14|931.34|0
1656560700000|2022-06-30 03:45:00|935.33|932.53|937.46|934.66|938.06|935.26|934.85|932.05|0
1656561000000|2022-06-30 03:50:00|937.22|934.42|936.87|934.07|937.22|934.42|936.51|933.71|0
1656561300000|2022-06-30 03:55:00|936.75|933.95|936.51|933.71|937.22|934.42|935.8|933|0
1656561600000|2022-06-30 04:00:00|936.75|933.95|936.98|934.18|937.93|935.13|935.56|932.76|0
1656561900000|2022-06-30 04:05:00|936.75|933.95|937.22|934.42|937.22|934.42|936.03|933.23|0
1656562200000|2022-06-30 04:10:00|937.46|934.66|936.03|933.23|937.69|934.89|935.56|932.76|0
1656562500000|2022-06-30 04:15:00|935.8|933|934.85|932.05|936.27|933.47|934.85|932.05|0
1656562800000|2022-06-30 04:20:00|935.08|932.28|935.56|932.76|936.27|933.47|935.08|932.28|0
1656563100000|2022-06-30 04:25:00|935.68|932.88|936.03|933.23|936.03|933.23|935.08|932.28|0
1656563400000|2022-06-30 04:30:00|935.92|933.12|936.27|933.47|937.22|934.42|935.32|932.52|0
1656563700000|2022-06-30 04:35:00|936.39|933.59|937.69|934.89|938.52|935.72|936.15|933.35|0
1656564000000|2022-06-30 04:40:00|937.58|934.78|936.74|933.94|937.81|935.01|936.03|933.23|0
1656564300000|2022-06-30 04:45:00|936.63|933.83|937.21|934.41|937.45|934.65|936.5|933.7|0
1656564600000|2022-06-30 04:50:00|937.34|934.54|938.05|935.25|938.05|935.25|936.74|933.94|0
1656564900000|2022-06-30 04:55:00|937.92|935.12|937.92|935.12|939.11|936.31|937.45|934.65|0
1656565200000|2022-06-30 05:00:00|937.69|934.89|937.92|935.12|939.82|937.02|936.74|933.94|0
1656565500000|2022-06-30 05:05:00|937.81|935.01|938.76|935.96|939.71|936.91|937.69|934.89|0
1656565800000|2022-06-30 05:10:00|938.52|935.72|938.87|936.07|940.18|937.38|938.52|935.72|0
1656566100000|2022-06-30 05:15:00|938.63|935.83|940.06|937.26|940.06|937.26|937.33|934.53|0
1656566400000|2022-06-30 05:20:00|940.29|937.49|943.62|940.82|943.62|940.82|940.06|937.26|0
1656566700000|2022-06-30 05:25:00|944.09|941.29|949.08|946.28|953.84|951.04|944.09|941.29|0
1656567000000|2022-06-30 05:30:00|949.32|946.52|950.5|947.7|950.98|948.18|949.08|946.28|0
1656567300000|2022-06-30 05:35:00|950.98|948.18|952.05|949.25|953.36|950.56|950.74|947.94|0
1656567600000|2022-06-30 05:40:00|952.17|949.37|955.26|952.46|956.21|953.41|951.69|948.89|0
1656567900000|2022-06-30 05:45:00|955.39|952.59|952.88|950.08|955.39|952.59|951.45|948.65|0
1656568200000|2022-06-30 05:50:00|952.77|949.97|954.07|951.27|954.07|951.27|951.69|948.89|0
1656568500000|2022-06-30 05:55:00|953.72|950.92|951.22|948.42|954.19|951.39|950.03|947.23|0
1656568800000|2022-06-30 06:00:00|950.74|947.94|954.07|951.27|954.55|951.75|948.84|946.04|0
1656569100000|2022-06-30 06:05:00|954.31|951.51|958.83|956.03|959.07|956.27|953.83|951.03|0
1656569400000|2022-06-30 06:10:00|959.07|956.27|956.33|953.53|961.69|958.89|955.73|952.93|0
1656569700000|2022-06-30 06:15:00|955.97|953.17|956.69|953.89|957.4|954.6|954.78|951.98|0
1656570000000|2022-06-30 06:20:00|956.57|953.77|957.88|955.08|959.31|956.51|955.97|953.17|0
1656570300000|2022-06-30 06:25:00|957.76|954.96|963.24|960.44|964.07|961.27|957.52|954.72|0
1656570600000|2022-06-30 06:30:00|963.36|960.56|970.18|967.38|970.9|968.1|962.88|960.08|0
1656570900000|2022-06-30 06:35:00|970.42|967.62|971.4|968.6|977.1|974.3|970.18|967.38|0
1656571200000|2022-06-30 06:40:00|971.63|968.83|975.56|972.76|978.05|975.25|971.16|968.36|0
1656571500000|2022-06-30 06:45:00|975.67|972.87|973.06|970.26|976.39|973.59|972.58|969.78|0
1656571800000|2022-06-30 06:50:00|972.71|969.91|972.71|969.91|974.72|971.92|970.81|968.01|0
1656572100000|2022-06-30 06:55:00|972.82|970.02|971.63|968.83|973.42|970.62|970.21|967.41|0
1656572400000|2022-06-30 07:00:00|971.76|968.96|973.18|970.38|974.25|971.45|968.54|965.74|0
1656572700000|2022-06-30 07:05:00|973.69|971.29|972.14|969.74|976.79|974.39|970.48|968.08|0
1656573000000|2022-06-30 07:10:00|972.38|969.98|972.98|970.58|975.95|973.55|968.34|965.94|0
1656573300000|2022-06-30 07:15:00|974.04|971.64|978.21|975.81|979.99|977.59|974.04|971.64|0
1656573600000|2022-06-30 07:20:00|977.37|974.97|977.62|975.22|980.71|978.31|976.17|973.77|0
1656573900000|2022-06-30 07:25:00|977.38|974.98|976.67|974.27|978.45|976.05|972.39|969.99|0
1656574200000|2022-06-30 07:30:00|977.14|974.74|973.82|971.42|980.23|977.83|973.58|971.18|0
1656574500000|2022-06-30 07:35:00|973.46|971.06|974.89|972.49|975.48|973.08|971.68|969.28|0
1656574800000|2022-06-30 07:40:00|974.29|971.89|969.07|966.67|974.29|971.89|968.59|966.19|0
1656575100000|2022-06-30 07:45:00|969.19|966.79|965.05|962.65|973.1|970.7|965.05|962.65|0
1656575400000|2022-06-30 07:50:00|964.58|962.18|965.53|963.13|965.76|963.36|963.87|961.47|0
1656575700000|2022-06-30 07:55:00|965.76|963.36|966.47|964.07|968.37|965.97|964.58|962.18|0
1656576000000|2022-06-30 08:00:00|966.71|964.31|962.45|960.05|967.42|965.02|961.97|959.57|0
1656576300000|2022-06-30 08:05:00|962.21|959.81|964.58|962.18|966|963.6|960.55|958.15|0
1656576600000|2022-06-30 08:10:00|965.05|962.65|963.87|961.47|966.36|963.96|963.63|961.23|0
1656576900000|2022-06-30 08:15:00|964.1|961.7|967.89|965.49|968.49|966.09|963.39|960.99|0
1656577200000|2022-06-30 08:20:00|968.25|965.85|968.97|966.57|969.32|966.92|966|963.6|0
1656577500000|2022-06-30 08:25:00|969.08|966.68|970.27|967.87|970.98|968.58|967.89|965.49|0
1656577800000|2022-06-30 08:30:00|970.03|967.63|970.98|968.58|971.45|969.05|967.66|965.26|0
1656578100000|2022-06-30 08:35:00|971.1|968.7|964.22|961.82|972.4|970|962.56|960.16|0
1656578400000|2022-06-30 08:40:00|964.81|962.41|961.85|959.45|968.13|965.73|960.43|958.03|0
1656578700000|2022-06-30 08:45:00|961.97|959.57|968.01|965.61|969.2|966.8|961.73|959.33|0
1656579000000|2022-06-30 08:50:00|968.13|965.73|967.18|964.78|969.2|966.8|966.35|963.95|0
1656579300000|2022-06-30 08:55:00|967.42|965.02|968.49|966.09|970.02|967.62|966.47|964.07|0
1656579600000|2022-06-30 09:00:00|968.84|966.44|969.79|967.39|971.92|969.52|968.13|965.73|0
1656579900000|2022-06-30 09:05:00|971.69|969.29|973.35|970.95|973.58|971.18|968.6|966.2|0
1656580200000|2022-06-30 09:10:00|973.11|970.71|980.24|977.84|980.6|978.2|973.11|970.71|0
1656580500000|2022-06-30 09:15:00|980.6|978.2|982.38|979.98|982.62|980.22|980.24|977.84|0
1656580800000|2022-06-30 09:20:00|982.62|980.22|981.89|979.49|983.09|980.69|980.44|978.04|0
1656581100000|2022-06-30 09:25:00|982.02|979.62|982.84|980.44|982.84|980.44|981.54|979.14|0
1656581400000|2022-06-30 09:30:00|982.73|980.33|980.7|978.3|983.56|981.16|979.75|977.35|0
1656581700000|2022-06-30 09:35:00|980.58|978.18|979.74|977.34|982.37|979.97|979.74|977.34|0
1656582000000|2022-06-30 09:40:00|979.98|977.58|981.17|978.77|981.77|979.37|979.74|977.34|0
1656582300000|2022-06-30 09:45:00|980.93|978.53|979.15|976.75|981.65|979.25|978.55|976.15|0
1656582600000|2022-06-30 09:50:00|979.27|976.87|977.24|974.84|980.1|977.7|977.13|974.73|0
1656582900000|2022-06-30 09:55:00|977.13|974.73|970.94|968.54|977.72|975.32|970.94|968.54|0
1656583200000|2022-06-30 10:00:00|971.41|969.01|973.91|971.51|973.91|971.51|971.29|968.89|0
1656583500000|2022-06-30 10:05:00|973.67|971.27|973.08|970.68|976.17|973.77|972.72|970.32|0
1656583800000|2022-06-30 10:10:00|973.19|970.79|974.88|972.48|975.81|973.41|972.72|970.32|0
1656584100000|2022-06-30 10:15:00|974.76|972.36|975|972.6|975.71|973.31|974.04|971.64|0
1656584400000|2022-06-30 10:20:00|975.23|972.83|973.09|970.69|975.47|973.07|973.09|970.69|0
1656584700000|2022-06-30 10:25:00|972.85|970.45|979.28|976.88|979.28|976.88|972.85|970.45|0
1656585000000|2022-06-30 10:30:00|979.41|977.01|978.33|975.93|979.52|977.12|978.09|975.69|0
1656585300000|2022-06-30 10:35:00|978.57|976.17|980.7|978.3|981.18|978.78|978.57|976.17|0
1656585600000|2022-06-30 10:40:00|980.59|978.19|979.03|976.63|982.37|979.97|979.03|976.63|0
1656585900000|2022-06-30 10:45:00|979.27|976.87|979.98|977.58|980.94|978.54|977.97|975.57|0
1656586200000|2022-06-30 10:50:00|980.22|977.82|976.89|974.49|980.59|978.19|976.65|974.25|0
1656586500000|2022-06-30 10:55:00|976.77|974.37|974.74|972.34|976.89|974.49|974.03|971.63|0
1656586800000|2022-06-30 11:00:00|974.27|971.87|978.08|975.68|979.03|976.63|974.03|971.63|0
1656587100000|2022-06-30 11:05:00|978.32|975.92|976.06|973.66|978.55|976.15|976.06|973.66|0
1656587400000|2022-06-30 11:10:00|975.93|973.53|974.74|972.34|976.65|974.25|974.51|972.11|0
1656587700000|2022-06-30 11:15:00|974.63|972.23|976.17|973.77|977.6|975.2|973.79|971.39|0
1656588000000|2022-06-30 11:20:00|976.41|974.01|975.93|973.53|976.89|974.49|975.1|972.7|0
1656588300000|2022-06-30 11:25:00|976.06|973.66|973.91|971.51|977.12|974.72|973.31|970.91|0
1656588600000|2022-06-30 11:30:00|974.5|972.1|980|977.6|980.23|977.83|974.5|972.1|0
1656588900000|2022-06-30 11:35:00|980.23|977.83|982.38|979.98|983.09|980.69|979.28|976.88|0
1656589200000|2022-06-30 11:40:00|982.61|980.21|981.66|979.26|984.04|981.64|980.71|978.31|0
1656589500000|2022-06-30 11:45:00|981.55|979.15|982.38|979.98|984.41|982.01|981.55|979.15|0
1656589800000|2022-06-30 11:50:00|982.61|980.21|980.95|978.55|983.09|980.69|980.71|978.31|0
1656590100000|2022-06-30 11:55:00|981.18|978.78|979.76|977.36|981.18|978.78|978.8|976.4|0
1656590400000|2022-06-30 12:00:00|979.88|977.48|977.34|974.94|980.71|978.31|976.87|974.47|0
1656590700000|2022-06-30 12:05:00|977.1|974.7|979.01|976.61|979.73|977.33|976.87|974.47|0
1656591000000|2022-06-30 12:10:00|978.77|976.37|977.58|975.18|979.01|976.61|977.1|974.7|0
1656591300000|2022-06-30 12:15:00|977.7|975.3|979.25|976.85|979.49|977.09|977.1|974.7|0
1656591600000|2022-06-30 12:20:00|979.37|976.97|973.65|971.25|979.73|977.33|972.34|969.94|0
1656591900000|2022-06-30 12:25:00|974|971.6|975.43|973.03|975.43|973.03|972.7|970.3|0
1656592200000|2022-06-30 12:30:00|975.67|973.27|965.14|962.74|975.67|973.27|962.35|959.95|0
1656592500000|2022-06-30 12:35:00|965.49|963.09|967.16|964.76|967.87|965.47|962.4|960|0
1656592800000|2022-06-30 12:40:00|967.63|965.23|966.44|964.04|970.73|968.33|965.25|962.85|0
1656593100000|2022-06-30 12:45:00|965.97|963.57|964.78|962.38|965.97|963.57|962.4|960|0
1656593400000|2022-06-30 12:50:00|964.06|961.66|970.01|967.61|972.63|970.23|964.06|961.66|0
1656593700000|2022-06-30 12:55:00|970.25|967.85|976.45|974.05|976.45|974.05|969.77|967.37|0
1656594000000|2022-06-30 13:00:00|976.69|974.29|973.11|970.71|978.12|975.72|972.87|970.47|0
1656594300000|2022-06-30 13:05:00|973.35|970.95|970.01|967.61|974.54|972.14|969.06|966.66|0
1656594600000|2022-06-30 13:10:00|970.96|968.56|971.56|969.16|972.39|969.99|970.01|967.61|0
1656594900000|2022-06-30 13:15:00|970.73|968.33|965.96|963.56|972.15|969.75|964.77|962.37|0
1656595200000|2022-06-30 13:20:00|966.2|963.8|967.63|965.23|968.1|965.7|965.25|962.85|0
1656595500000|2022-06-30 13:25:00|967.87|965.47|968.34|965.94|970.01|967.61|965.72|963.32|0
1656595800000|2022-06-30 13:30:00|967.87|965.47|971.66|969.26|977.88|975.48|960.02|957.62|0
1656596100000|2022-06-30 13:35:00|974.53|972.13|986.4|984|986.64|984.24|970.95|968.55|0
1656596400000|2022-06-30 13:40:00|987.36|984.96|984.97|982.57|989.51|987.11|980.91|978.51|0
1656596700000|2022-06-30 13:45:00|985.21|982.81|984.22|981.82|989.99|987.59|981.6|979.2|0
1656597000000|2022-06-30 13:50:00|985.65|983.25|992.35|989.95|992.83|990.43|983.03|980.63|0
1656597300000|2022-06-30 13:55:00|992.83|990.43|994.98|992.58|997.61|995.21|989.96|987.56|0
1656597600000|2022-06-30 14:00:00|995.22|992.82|1000.72|998.32|1002.64|1000.24|995.22|992.82|0
1656597900000|2022-06-30 14:05:00|1000.49|998.09|999.53|997.13|1001.92|999.52|996.65|994.25|0
1656598200000|2022-06-30 14:10:00|999.05|996.65|990.63|988.23|1000.01|997.61|990.63|988.23|0
1656598500000|2022-06-30 14:15:00|990.86|988.46|993.51|991.11|996.59|994.19|988.74|986.34|0
1656598800000|2022-06-30 14:20:00|993.75|991.35|995.18|992.78|999.01|996.61|992.92|990.52|0
1656599100000|2022-06-30 14:25:00|994.94|992.54|993.99|991.59|996.38|993.98|991.36|988.96|0
1656599400000|2022-06-30 14:30:00|994.94|992.54|980.15|977.75|996.38|993.98|979.44|977.04|0
1656599700000|2022-06-30 14:35:00|979.92|977.52|987.78|985.38|987.78|985.38|979.92|977.52|0
1656600000000|2022-06-30 14:40:00|988.26|985.86|991.48|989.08|991.48|989.08|986.83|984.43|0
1656600300000|2022-06-30 14:45:00|991.6|989.2|987.31|984.91|991.6|989.2|986.35|983.95|0
1656600600000|2022-06-30 14:50:00|987.54|985.14|977.58|975.18|987.78|985.38|975.91|973.51|0
1656600900000|2022-06-30 14:55:00|977.34|974.94|971.62|969.22|978.53|976.13|970.66|968.26|0
1656601200000|2022-06-30 15:00:00|972.09|969.69|978.53|976.13|980.44|978.04|971.86|969.46|0
1656601500000|2022-06-30 15:05:00|977.58|975.18|968.09|965.69|977.58|975.18|967.14|964.74|0
1656601800000|2022-06-30 15:10:00|967.73|965.33|970.94|968.54|972.6|970.2|966.66|964.26|0
1656602100000|2022-06-30 15:15:00|971.41|969.01|969.99|967.59|971.65|969.25|966.18|963.78|0
1656602400000|2022-06-30 15:20:00|970.22|967.82|962.41|960.01|970.7|968.3|961.46|959.06|0
1656602700000|2022-06-30 15:25:00|962.17|959.77|956.47|954.07|962.65|960.25|952.42|950.02|0
1656603000000|2022-06-30 15:30:00|957.18|954.78|961.47|959.07|962.18|959.78|955.04|952.64|0
1656603300000|2022-06-30 15:35:00|961.11|958.71|958.87|956.47|964.56|962.16|958.63|956.23|0
1656603600000|2022-06-30 15:40:00|958.63|956.23|954.83|952.43|960.53|958.13|954.83|952.43|0
1656603900000|2022-06-30 15:45:00|956.25|953.85|951.03|948.63|957.2|954.8|949.13|946.73|0
1656604200000|2022-06-30 15:50:00|951.5|949.1|950.31|947.91|955.06|952.66|950.31|947.91|0
1656604500000|2022-06-30 15:55:00|950.55|948.15|947.23|944.83|954.35|951.95|946.52|944.12|0
1656604800000|2022-06-30 16:00:00|946.99|944.59|951.26|948.86|952.1|949.7|946.52|944.12|0
1656605100000|2022-06-30 16:05:00|950.79|948.39|958.63|956.23|959.1|956.7|950.55|948.15|0
1656605400000|2022-06-30 16:10:00|959.1|956.7|954.11|951.71|960.29|957.89|953.87|951.47|0
1656605700000|2022-06-30 16:15:00|953.87|951.47|951.26|948.86|957.2|954.8|950.07|947.67|0
1656606000000|2022-06-30 16:20:00|951.02|948.62|939.17|936.77|952.21|949.81|939.17|936.77|0
1656606300000|2022-06-30 16:25:00|939.65|937.25|933.26|930.86|939.65|937.25|932.2|929.8|0
1656606600000|2022-06-30 16:30:00|932.31|929.91|932.08|929.68|933.02|930.62|926.17|923.77|0
1656606900000|2022-06-30 16:35:00|931.84|929.44|936.34|933.94|937.76|935.36|931.84|929.44|0
1656607200000|2022-06-30 16:40:00|936.1|933.7|933.49|931.09|937.52|935.12|932.07|929.67|0
1656607500000|2022-06-30 16:45:00|933.02|930.62|937.05|934.65|937.05|934.65|929.71|927.31|0
1656607800000|2022-06-30 16:50:00|936.81|934.41|934.68|932.28|939.42|937.02|934.44|932.04|0
1656608100000|2022-06-30 16:55:00|934.44|932.04|934.91|932.51|937.28|934.88|932.55|930.15|0
1656608400000|2022-06-30 17:00:00|934.68|932.28|931.13|928.73|934.91|932.51|929.47|927.07|0
1656608700000|2022-06-30 17:05:00|931.6|929.2|939.89|937.49|940.37|937.97|931.13|928.73|0
1656609000000|2022-06-30 17:10:00|939.65|937.25|951.53|949.13|952|949.6|939.18|936.78|0
1656609300000|2022-06-30 17:15:00|951.29|948.89|948.91|946.51|952|949.6|947.96|945.56|0
1656609600000|2022-06-30 17:20:00|948.67|946.27|942.25|939.85|950.82|948.42|942.25|939.85|0
1656609900000|2022-06-30 17:25:00|943.2|940.8|941.06|938.66|943.2|940.8|939.88|937.48|0
1656610200000|2022-06-30 17:30:00|940.59|938.19|938.93|936.53|941.06|938.66|936.57|934.17|0
1656610500000|2022-06-30 17:35:00|938.46|936.06|937.51|935.11|938.93|936.53|935.38|932.98|0
1656610800000|2022-06-30 17:40:00|936.8|934.4|943.91|941.51|943.91|941.51|932.08|929.68|0
1656611100000|2022-06-30 17:45:00|944.38|941.98|933.73|931.33|944.38|941.98|933.26|930.86|0
1656611400000|2022-06-30 17:50:00|933.49|931.09|930.18|927.78|934.91|932.51|926.88|924.48|0
1656611700000|2022-06-30 17:55:00|930.42|928.02|932.55|930.15|934.67|932.27|930.42|928.02|0
1656612000000|2022-06-30 18:00:00|931.84|929.44|931.6|929.2|936.09|933.69|931.36|928.96|0
1656612300000|2022-06-30 18:05:00|932.07|929.67|937.98|935.58|939.4|937|930.18|927.78|0
1656612600000|2022-06-30 18:10:00|937.87|935.47|939.85|937.45|940.09|937.69|933.96|931.56|0
1656612900000|2022-06-30 18:15:00|939.61|937.21|935.58|933.18|941.99|939.59|934.63|932.23|0
1656613200000|2022-06-30 18:20:00|935.1|932.7|946.03|943.63|946.03|943.63|934.63|932.23|0
1656613500000|2022-06-30 18:25:00|946.98|944.58|942.22|939.82|950.78|948.38|940.8|938.4|0
1656613800000|2022-06-30 18:30:00|942.94|940.54|942.88|940.48|945.07|942.67|939.73|937.33|0
1656614100000|2022-06-30 18:35:00|943.12|940.72|942.05|939.65|945.73|943.33|941.22|938.82|0
1656614400000|2022-06-30 18:40:00|942.17|939.77|955.73|953.33|955.97|953.57|942.17|939.77|0
1656614700000|2022-06-30 18:45:00|955.97|953.57|952.87|950.47|956.93|954.53|950.02|947.62|0
1656615000000|2022-06-30 18:50:00|953.11|950.71|957.88|955.48|961.22|958.82|952.64|950.24|0
1656615300000|2022-06-30 18:55:00|958.59|956.19|957.11|954.71|960.5|958.1|955.69|953.29|0
1656615600000|2022-06-30 19:00:00|958.3|955.9|958.43|956.03|959.97|957.57|954.26|951.86|0
1656615900000|2022-06-30 19:05:00|959.02|956.62|971.6|969.2|971.89|969.49|958.54|956.14|0
1656616200000|2022-06-30 19:10:00|971.84|969.44|969.69|967.29|972.08|969.68|968.26|965.86|0
1656616500000|2022-06-30 19:15:00|969.21|966.81|975.42|973.02|977.1|974.7|969.21|966.81|0
1656616800000|2022-06-30 19:20:00|975.18|972.78|967.3|964.9|975.18|972.78|967.06|964.66|0
1656617100000|2022-06-30 19:25:00|967.06|964.66|954.67|952.27|967.78|965.38|954.44|952.04|0
1656617400000|2022-06-30 19:30:00|955.63|953.23|948.14|945.74|957.05|954.65|947.54|945.14|0
1656617700000|2022-06-30 19:35:00|948.73|946.33|952.06|949.66|952.06|949.66|943.27|940.87|0
1656618000000|2022-06-30 19:40:00|952.53|950.13|960.75|958.35|963.72|961.32|949.68|947.28|0
1656618300000|2022-06-30 19:45:00|961.34|958.94|957.77|955.37|962.53|960.13|948.97|946.57|0
1656618600000|2022-06-30 19:50:00|958|955.6|969.92|967.52|973.03|970.63|951.82|949.42|0
1656618900000|2022-06-30 19:55:00|969.69|967.29|949.2|946.8|973.75|971.35|949.2|946.8|0
1656619200000|2022-06-30 20:00:00|949.68|947.28|960.42|958.02|964.48|962.08|949.68|947.28|0
1656619500000|2022-06-30 20:05:00|959.94|957.54|963.29|960.89|965.92|963.52|959.94|957.54|0
1656619800000|2022-06-30 20:10:00|963.05|960.65|964.96|962.56|965.2|962.8|959.46|957.06|0
1656620100000|2022-06-30 20:15:00|965.88|963.08|961.1|958.3|966.36|963.56|961.1|958.3|0
1656620400000|2022-06-30 20:20:00|961.22|958.42|960.38|957.58|961.57|958.77|959.19|956.39|0
1656620700000|2022-06-30 20:25:00|960.14|957.34|958.47|955.67|960.62|957.82|957.28|954.48|0
1656621000000|2022-06-30 20:30:00|958.71|955.91|958.71|955.91|961.57|958.77|958.71|955.91|0
1656621300000|2022-06-30 20:35:00|958.95|956.15|960.26|957.46|961.33|958.53|958.95|956.15|0
1656621600000|2022-06-30 20:40:00|960.5|957.7|959.55|956.75|960.86|958.06|959.18|956.38|0
1656621900000|2022-06-30 20:45:00|959.9|957.1|959.42|956.62|961.33|958.53|958.94|956.14|0
1656622200000|2022-06-30 20:50:00|959.9|957.1|961.94|959.14|963.25|960.45|959.18|956.38|0
1656622500000|2022-06-30 20:55:00|961.81|959.01|963.61|960.81|964.2|961.4|959.18|956.38|0
1656622800000|2022-06-30 21:00:00|963.22|960.42|963.43|960.63|963.67|960.87|962.98|960.18|0
1656623100000|2022-06-30 21:05:00|963.46|960.66|962.66|959.86|963.46|960.66|962.66|959.86|0
1656623400000|2022-06-30 21:10:00|962.94|960.14|963.85|961.05|963.85|961.05|962.7|959.9|0
1656623700000|2022-06-30 21:15:00|963.53|960.73|963.5|960.7|963.63|960.83|963.4|960.6|0
1656624000000|2022-06-30 21:20:00|963.42|960.62|963.32|960.52|963.5|960.7|962.91|960.11|0
1656624300000|2022-06-30 21:25:00|963.29|960.49|963.11|960.31|963.32|960.52|962.84|960.04|0
1656624600000|2022-06-30 21:30:00|963.15|960.35|963.11|960.31|963.15|960.35|962.84|960.04|0
1656624900000|2022-06-30 21:35:00|962.66|959.86|963.04|960.24|963.11|960.31|962.66|959.86|0
1656625200000|2022-06-30 21:40:00|963.08|960.28|962.84|960.04|963.08|960.28|962.76|959.96|0
1656625500000|2022-06-30 21:45:00|962.8|960|962.76|959.96|962.97|960.17|962.76|959.96|0
1656625800000|2022-06-30 21:50:00|962.84|960.04|963.08|960.28|963.11|960.31|962.84|960.04|0
1656626100000|2022-06-30 21:55:00|963.32|960.52|963.08|960.28|963.42|960.62|962.97|960.17|0
1656626400000|2022-06-30 22:00:00|962.41|959.61|965.63|962.83|966.35|963.55|962.17|959.37|0
1656626700000|2022-06-30 22:05:00|965.15|962.35|969.1|966.3|969.22|966.42|965.15|962.35|0
1656627000000|2022-06-30 22:10:00|969.22|966.42|970.78|967.98|971.13|968.33|967.06|964.26|0
1656627300000|2022-06-30 22:15:00|970.65|967.85|966.47|963.67|971.13|968.33|965.87|963.07|0
1656627600000|2022-06-30 22:20:00|966.59|963.79|966.35|963.55|966.59|963.79|965.39|962.59|0
1656627900000|2022-06-30 22:25:00|966.11|963.31|969.7|966.9|969.7|966.9|966.11|963.31|0
1656628200000|2022-06-30 22:30:00|969.34|966.54|968.02|965.22|969.34|966.54|966.58|963.78|0
1656628500000|2022-06-30 22:35:00|968.26|965.46|969.1|966.3|969.22|966.42|967.78|964.98|0
1656628800000|2022-06-30 22:40:00|969.22|966.42|967.19|964.39|969.45|966.65|967.06|964.26|0
1656629100000|2022-06-30 22:45:00|967.06|964.26|966.58|963.78|967.06|964.26|965.63|962.83|0
1656629400000|2022-06-30 22:50:00|966.47|963.67|964.79|961.99|966.82|964.02|964.19|961.39|0
1656629700000|2022-06-30 22:55:00|964.67|961.87|967.54|964.74|968.14|965.34|964.67|961.87|0
1656630000000|2022-06-30 23:00:00|967.42|964.62|966.82|964.02|967.78|964.98|965.99|963.19|0
1656630300000|2022-06-30 23:05:00|966.94|964.14|966.34|963.54|967.66|964.86|965.62|962.82|0
1656630600000|2022-06-30 23:10:00|966.58|963.78|966.34|963.54|966.58|963.78|965.62|962.82|0
1656630900000|2022-06-30 23:15:00|966.47|963.67|967.3|964.5|967.3|964.5|965.86|963.06|0
1656631200000|2022-06-30 23:20:00|967.78|964.98|965.86|963.06|968.73|965.93|965.86|963.06|0
1656631500000|2022-06-30 23:25:00|965.62|962.82|960.36|957.56|965.62|962.82|960.36|957.56|0
1656631800000|2022-06-30 23:30:00|960.6|957.8|962.51|959.71|962.51|959.71|959.88|957.08|0
1656632100000|2022-06-30 23:35:00|962.4|959.6|962.03|959.23|962.99|960.19|961.56|958.76|0
1656632400000|2022-06-30 23:40:00|962.16|959.36|961.56|958.76|962.16|959.36|959.88|957.08|0
1656632700000|2022-06-30 23:45:00|961.8|959|959.77|956.97|962.75|959.95|959.41|956.61|0
1656633000000|2022-06-30 23:50:00|959.64|956.84|955.82|953.02|959.64|956.84|955.23|952.43|0
1656633300000|2022-06-30 23:55:00|955.58|952.78|955.11|952.31|955.58|952.78|954.15|951.35|0
1656633600000|2022-07-01 00:00:00|954.39|951.59|952.61|949.81|955.95|953.15|952.48|949.68|0
1656633900000|2022-07-01 00:05:00|952.72|949.92|955.71|952.91|956.3|953.5|952.48|949.68|0
1656634200000|2022-07-01 00:10:00|955.34|952.54|955.11|952.31|956.06|953.26|954.63|951.83|0
1656634500000|2022-07-01 00:15:00|955.34|952.54|952.24|949.44|955.71|952.91|952.24|949.44|0
1656634800000|2022-07-01 00:20:00|952.37|949.57|955.58|952.78|955.82|953.02|951.65|948.85|0
1656635100000|2022-07-01 00:25:00|955.47|952.67|956.06|953.26|958.69|955.89|955.34|952.54|0
1656635400000|2022-07-01 00:30:00|956.18|953.38|955.82|953.02|958.68|955.88|955.58|952.78|0
1656635700000|2022-07-01 00:35:00|956.06|953.26|959.4|956.6|959.88|957.08|955.1|952.3|0
1656636000000|2022-07-01 00:40:00|959.64|956.84|958.83|956.03|960.13|957.33|957.27|954.47|0
1656636300000|2022-07-01 00:45:00|958.94|956.14|954.17|951.37|958.94|956.14|953.46|950.66|0
1656636600000|2022-07-01 00:50:00|954.06|951.26|955.84|953.04|956.32|953.52|953.46|950.66|0
1656636900000|2022-07-01 00:55:00|955.6|952.8|959.78|956.98|959.89|957.09|955.36|952.56|0
1656637200000|2022-07-01 01:00:00|959.89|957.09|960.25|957.45|961.08|958.28|957.51|954.71|0
1656637500000|2022-07-01 01:05:00|960.49|957.69|961.08|958.28|962.51|959.71|958.59|955.79|0
1656637800000|2022-07-01 01:10:00|961.32|958.52|961.56|958.76|964.66|961.86|960.84|958.04|0
1656638100000|2022-07-01 01:15:00|961.45|958.65|961.92|959.12|963.47|960.67|960.97|958.17|0
1656638400000|2022-07-01 01:20:00|961.8|959|963.71|960.91|963.94|961.14|961.56|958.76|0
1656638700000|2022-07-01 01:25:00|963.11|960.31|965.61|962.81|966.09|963.29|961.44|958.64|0
1656639000000|2022-07-01 01:30:00|965.85|963.05|969.44|966.64|970.15|967.35|965.85|963.05|0
1656639300000|2022-07-01 01:35:00|969.67|966.87|968.48|965.68|972.06|969.26|968|965.2|0
1656639600000|2022-07-01 01:40:00|968.6|965.8|969.32|966.52|969.32|966.52|966.57|963.77|0
1656639900000|2022-07-01 01:45:00|969.2|966.4|968.48|965.68|969.2|966.4|966.69|963.89|0
1656640200000|2022-07-01 01:50:00|968.72|965.92|966.69|963.89|968.72|965.92|965.14|962.34|0
1656640500000|2022-07-01 01:55:00|966.81|964.01|967.28|964.48|968.48|965.68|966.69|963.89|0
1656640800000|2022-07-01 02:00:00|967.52|964.72|964.18|961.38|969.19|966.39|963.46|960.66|0
1656641100000|2022-07-01 02:05:00|964.06|961.26|963.83|961.03|964.06|961.26|962.75|959.95|0
1656641400000|2022-07-01 02:10:00|963.7|960.9|961.92|959.12|963.7|960.9|960.49|957.69|0
1656641700000|2022-07-01 02:15:00|961.79|958.99|964.66|961.86|965.85|963.05|961.79|958.99|0
1656642000000|2022-07-01 02:20:00|964.89|962.09|968.95|966.15|969.08|966.28|964.89|962.09|0
1656642300000|2022-07-01 02:25:00|968.84|966.04|969.67|966.87|971.1|968.3|968.84|966.04|0
1656642600000|2022-07-01 02:30:00|969.43|966.63|975.88|973.08|977.56|974.76|968.71|965.91|0
1656642900000|2022-07-01 02:35:00|976.01|973.21|976.97|974.17|977.32|974.52|974.45|971.65|0
1656643200000|2022-07-01 02:40:00|977.08|974.28|977.8|975|979.36|976.56|974.93|972.13|0
1656643500000|2022-07-01 02:45:00|978.16|975.36|979.23|976.43|979.23|976.43|975.77|972.97|0
1656643800000|2022-07-01 02:50:00|978.99|976.19|980.67|977.87|982.35|979.55|978.76|975.96|0
1656644100000|2022-07-01 02:55:00|980.91|978.11|979.71|976.91|982.59|979.79|979.71|976.91|0
1656644400000|2022-07-01 03:00:00|980.19|977.39|980.19|977.39|981.27|978.47|979.23|976.43|0
1656644700000|2022-07-01 03:05:00|980.08|977.28|984.39|981.59|984.74|981.94|979.95|977.15|0
1656645000000|2022-07-01 03:10:00|984.5|981.7|989.78|986.98|989.78|986.98|983.78|980.98|0
1656645300000|2022-07-01 03:15:00|989.54|986.74|993.62|990.82|993.62|990.82|987.86|985.06|0
1656645600000|2022-07-01 03:20:00|993.86|991.06|988.58|985.78|993.86|991.06|988.34|985.54|0
1656645900000|2022-07-01 03:25:00|988.34|985.54|987.26|984.46|989.06|986.26|987.14|984.34|0
1656646200000|2022-07-01 03:30:00|987.38|984.58|986.3|983.5|989.06|986.26|985.46|982.66|0
1656646500000|2022-07-01 03:35:00|986.06|983.26|987.26|984.46|987.38|984.58|985.22|982.42|0
1656646800000|2022-07-01 03:40:00|987.38|984.58|993.13|990.33|994.81|992.01|987.38|984.58|0
1656647100000|2022-07-01 03:45:00|993.26|990.46|990.97|988.17|994.81|992.01|990.25|987.45|0
1656647400000|2022-07-01 03:50:00|991.21|988.41|987.85|985.05|991.58|988.78|987.37|984.57|0
1656647700000|2022-07-01 03:55:00|987.74|984.94|988.33|985.53|990.01|987.21|987.37|984.57|0
1656648000000|2022-07-01 04:00:00|988.57|985.77|985.46|982.66|989.05|986.25|985.22|982.42|0
1656648300000|2022-07-01 04:05:00|985.7|982.9|986.65|983.85|986.65|983.85|985.22|982.42|0
1656648600000|2022-07-01 04:10:00|986.41|983.61|992.17|989.37|993.37|990.57|985.69|982.89|0
1656648900000|2022-07-01 04:15:00|992.41|989.61|995.05|992.25|996.14|993.34|991.21|988.41|0
1656649200000|2022-07-01 04:20:00|995.53|992.73|992.65|989.85|996.97|994.17|991.69|988.89|0
1656649500000|2022-07-01 04:25:00|993.02|990.22|994.81|992.01|995.53|992.73|991.93|989.13|0
1656649800000|2022-07-01 04:30:00|994.57|991.77|990.13|987.33|994.57|991.77|989.65|986.85|0
1656650100000|2022-07-01 04:35:00|990.37|987.57|991.45|988.65|992.65|989.85|989.29|986.49|0
1656650400000|2022-07-01 04:40:00|991.21|988.41|988.69|985.89|991.33|988.53|987.13|984.33|0
1656650700000|2022-07-01 04:45:00|988.57|985.77|989.05|986.25|990.61|987.81|987.97|985.17|0
1656651000000|2022-07-01 04:50:00|988.81|986.01|988.81|986.01|989.29|986.49|987.25|984.45|0
1656651300000|2022-07-01 04:55:00|989.05|986.25|992.41|989.61|992.41|989.61|987.85|985.05|0
1656651600000|2022-07-01 05:00:00|992.29|989.49|992.17|989.37|994.09|991.29|990.49|987.69|0
1656651900000|2022-07-01 05:05:00|992.41|989.61|989.77|986.97|993.13|990.33|989.29|986.49|0
1656652200000|2022-07-01 05:10:00|990.01|987.21|991.69|988.89|991.69|988.89|989.05|986.25|0
1656652500000|2022-07-01 05:15:00|992.17|989.37|995.05|992.25|997.21|994.41|991.69|988.89|0
1656652800000|2022-07-01 05:20:00|995.29|992.49|995.05|992.25|996.25|993.45|994.09|991.29|0
1656653100000|2022-07-01 05:25:00|995.41|992.61|990.83|988.03|995.77|992.97|989.99|987.19|0
1656653400000|2022-07-01 05:30:00|990.23|987.43|993.35|990.55|995.26|992.46|990.23|987.43|0
1656653700000|2022-07-01 05:35:00|992.87|990.07|993.71|990.91|994.91|992.11|991.67|988.87|0
1656654000000|2022-07-01 05:40:00|993.58|990.78|989.51|986.71|993.58|990.78|989.03|986.23|0
1656654300000|2022-07-01 05:45:00|989.27|986.47|989.75|986.95|989.75|986.95|985.2|982.4|0
1656654600000|2022-07-01 05:50:00|989.63|986.83|988.91|986.11|989.87|987.07|987.95|985.15|0
1656654900000|2022-07-01 05:55:00|989.27|986.47|989.39|986.59|989.75|986.95|985.91|983.11|0
1656655200000|2022-07-01 06:00:00|990.23|987.43|988.79|985.99|993.58|990.78|986.87|984.07|0
1656655500000|2022-07-01 06:05:00|988.55|985.75|992.62|989.82|993.82|991.02|987.83|985.03|0
1656655800000|2022-07-01 06:10:00|993.1|990.3|988.55|985.75|993.1|990.3|987.83|985.03|0
1656656100000|2022-07-01 06:15:00|988.07|985.27|992.38|989.58|992.38|989.58|988.07|985.27|0
1656656400000|2022-07-01 06:20:00|992.14|989.34|989.25|986.45|992.38|989.58|987.1|984.3|0
1656656700000|2022-07-01 06:25:00|988.9|986.1|983.03|980.23|989.86|987.06|983.03|980.23|0
1656657000000|2022-07-01 06:30:00|982.55|979.75|986.18|983.38|986.24|983.44|982.55|979.75|0
1656657300000|2022-07-01 06:35:00|986.05|983.25|986.77|983.97|986.89|984.09|984.86|982.06|0
1656657600000|2022-07-01 06:40:00|986.89|984.09|989.64|986.84|989.76|986.96|986.42|983.62|0
1656657900000|2022-07-01 06:45:00|989.4|986.6|990.24|987.44|991.31|988.51|988.44|985.64|0
1656658200000|2022-07-01 06:50:00|990.12|987.32|989.4|986.6|990.36|987.56|988.68|985.88|0
1656658500000|2022-07-01 06:55:00|989.52|986.72|988.33|985.53|990|987.2|986.41|983.61|0
1656658800000|2022-07-01 07:00:00|988.2|985.4|997.06|994.26|999.7|996.9|988.2|985.4|0
1656659100000|2022-07-01 07:05:00|996.51|994.11|988.72|986.32|996.51|994.11|988.13|985.73|0
1656659400000|2022-07-01 07:10:00|989.2|986.8|992.31|989.91|992.67|990.27|987.28|984.88|0
1656659700000|2022-07-01 07:15:00|991.83|989.43|989.44|987.04|995.42|993.02|989.44|987.04|0
1656660000000|2022-07-01 07:20:00|989.8|987.4|985.85|983.45|991.83|989.43|985.13|982.73|0
1656660300000|2022-07-01 07:25:00|985.73|983.33|985.73|983.33|987.89|985.49|982.86|980.46|0
1656660600000|2022-07-01 07:30:00|985.61|983.21|977.85|975.45|985.61|983.21|977.48|975.08|0
1656660900000|2022-07-01 07:35:00|977.96|975.56|980.11|977.71|980.95|978.55|977.96|975.56|0
1656661200000|2022-07-01 07:40:00|979.87|977.47|983.22|980.82|983.93|981.53|979.63|977.23|0
1656661500000|2022-07-01 07:45:00|982.98|980.58|983.93|981.53|984.65|982.25|982.14|979.74|0
1656661800000|2022-07-01 07:50:00|983.45|981.05|980.83|978.43|983.45|981.05|979.99|977.59|0
1656662100000|2022-07-01 07:55:00|981.06|978.66|985.84|983.44|986.8|984.4|980.71|978.31|0
1656662400000|2022-07-01 08:00:00|985.37|982.97|988.71|986.31|988.84|986.44|982.74|980.34|0
1656662700000|2022-07-01 08:05:00|988.6|986.2|986.8|984.4|991.35|988.95|986.32|983.92|0
1656663000000|2022-07-01 08:10:00|987.04|984.64|978.08|975.68|987.52|985.12|977.96|975.56|0
1656663300000|2022-07-01 08:15:00|978.2|975.8|977.96|975.56|979.63|977.23|977.37|974.97|0
1656663600000|2022-07-01 08:20:00|978.67|976.27|972.35|969.95|978.91|976.51|970.8|968.4|0
1656663900000|2022-07-01 08:25:00|972.47|970.07|970.6|968.2|974.18|971.78|970.36|967.96|0
1656664200000|2022-07-01 08:30:00|970.84|968.44|972.75|970.35|973.35|970.95|969.65|967.25|0
1656664500000|2022-07-01 08:35:00|972.39|969.99|967.62|965.22|972.75|970.35|967.02|964.62|0
1656664800000|2022-07-01 08:40:00|967.74|965.34|969.53|967.13|969.88|967.48|967.26|964.86|0
1656665100000|2022-07-01 08:45:00|969.41|967.01|967.74|965.34|971.31|968.91|967.5|965.1|0
1656665400000|2022-07-01 08:50:00|967.5|965.1|968.45|966.05|969.64|967.24|967.02|964.62|0
1656665700000|2022-07-01 08:55:00|968.93|966.53|968.69|966.29|968.93|966.53|966.78|964.38|0
1656666000000|2022-07-01 09:00:00|968.93|966.53|966.3|963.9|971.31|968.91|966.3|963.9|0
1656666300000|2022-07-01 09:05:00|966.43|964.03|961.78|959.38|967.02|964.62|961.3|958.9|0
1656666600000|2022-07-01 09:10:00|962.02|959.62|963.24|960.84|964.87|962.47|961.66|959.26|0
1656666900000|2022-07-01 09:15:00|962.88|960.48|962.76|960.36|963.36|960.96|961.33|958.93|0
1656667200000|2022-07-01 09:20:00|962.52|960.12|961.33|958.93|963.71|961.31|960.61|958.21|0
1656667500000|2022-07-01 09:25:00|961.57|959.17|964.91|962.51|965.15|962.75|960.85|958.45|0
1656667800000|2022-07-01 09:30:00|965.15|962.75|964.31|961.91|965.15|962.75|962.28|959.88|0
1656668100000|2022-07-01 09:35:00|963.95|961.55|964.79|962.39|964.79|962.39|961.8|959.4|0
1656668400000|2022-07-01 09:40:00|964.67|962.27|965.86|963.46|966.93|964.53|964.19|961.79|0
1656668700000|2022-07-01 09:45:00|966.33|963.93|959.65|957.25|966.81|964.41|959.65|957.25|0
1656669000000|2022-07-01 09:50:00|959.41|957.01|958.11|955.71|960.6|958.2|957.63|955.23|0
1656669300000|2022-07-01 09:55:00|958.22|955.82|958.22|955.82|959.77|957.37|957.74|955.34|0
1656669600000|2022-07-01 10:00:00|958.46|956.06|962.27|959.87|962.27|959.87|957.15|954.75|0
1656669900000|2022-07-01 10:05:00|962.16|959.76|964.66|962.26|964.9|962.5|961.56|959.16|0
1656670200000|2022-07-01 10:10:00|964.54|962.14|963.23|960.83|965.85|963.45|963.23|960.83|0
1656670500000|2022-07-01 10:15:00|962.99|960.59|959.41|957.01|962.99|960.59|958.69|956.29|0
1656670800000|2022-07-01 10:20:00|958.93|956.53|957.74|955.34|959.89|957.49|957.03|954.63|0
1656671100000|2022-07-01 10:25:00|957.5|955.1|962.27|959.87|962.27|959.87|957.39|954.99|0
1656671400000|2022-07-01 10:30:00|962.03|959.63|963.94|961.54|963.94|961.54|961.08|958.68|0
1656671700000|2022-07-01 10:35:00|963.83|961.43|966.33|963.93|966.33|963.93|962.99|960.59|0
1656672000000|2022-07-01 10:40:00|966.21|963.81|968.48|966.08|968.6|966.2|966.09|963.69|0
1656672300000|2022-07-01 10:45:00|968.72|966.32|969.53|967.13|971.11|968.71|967.41|965.01|0
1656672600000|2022-07-01 10:50:00|969.41|967.01|971.08|968.68|971.44|969.04|968.69|966.29|0
1656672900000|2022-07-01 10:55:00|971.32|968.92|971.32|968.92|973.23|970.83|968.93|966.53|0
1656673200000|2022-07-01 11:00:00|970.97|968.57|968.34|965.94|972.4|970|968.1|965.7|0
1656673500000|2022-07-01 11:05:00|967.86|965.46|968.81|966.41|970.36|967.96|967.86|965.46|0
1656673800000|2022-07-01 11:10:00|968.93|966.53|970.12|967.72|971.32|968.92|968.21|965.81|0
1656674100000|2022-07-01 11:15:00|970.25|967.85|969.53|967.13|972.27|969.87|967.62|965.22|0
1656674400000|2022-07-01 11:20:00|969.29|966.89|968.45|966.05|970.12|967.72|968.33|965.93|0
1656674700000|2022-07-01 11:25:00|968.69|966.29|967.14|964.74|969.77|967.37|964.87|962.47|0
1656675000000|2022-07-01 11:30:00|966.78|964.38|967.86|965.46|969.4|967|966.06|963.66|0
1656675300000|2022-07-01 11:35:00|967.97|965.57|970.84|968.44|971.08|968.68|966.78|964.38|0
1656675600000|2022-07-01 11:40:00|970.6|968.2|973.23|970.83|974.19|971.79|970.6|968.2|0
1656675900000|2022-07-01 11:45:00|973.47|971.07|977.06|974.66|977.54|975.14|972.99|970.59|0
1656676200000|2022-07-01 11:50:00|978.01|975.61|977.98|975.58|978.93|976.53|976.1|973.7|0
1656676500000|2022-07-01 11:55:00|978.45|976.05|976.78|974.38|981.8|979.4|976.3|973.9|0
1656676800000|2022-07-01 12:00:00|977.26|974.86|972.73|970.33|980.12|977.72|972.25|969.85|0
1656677100000|2022-07-01 12:05:00|972.49|970.09|972.01|969.61|973.68|971.28|971.53|969.13|0
1656677400000|2022-07-01 12:10:00|971.53|969.13|971.06|968.66|972.96|970.56|970.82|968.42|0
1656677700000|2022-07-01 12:15:00|971.18|968.78|971.53|969.13|972.72|970.32|970.58|968.18|0
1656678000000|2022-07-01 12:20:00|971.66|969.26|972.14|969.74|972.96|970.56|969.15|966.75|0
1656678300000|2022-07-01 12:25:00|972.02|969.62|972.5|970.1|974.17|971.77|969.15|966.75|0
1656678600000|2022-07-01 12:30:00|972.97|970.57|963.19|960.79|973.45|971.05|962.71|960.31|0
1656678900000|2022-07-01 12:35:00|962.95|960.55|966.29|963.89|967.48|965.08|962.95|960.55|0
1656679200000|2022-07-01 12:40:00|966.17|963.77|964.62|962.22|967|964.6|964.62|962.22|0
1656679500000|2022-07-01 12:45:00|964.38|961.98|964.62|962.22|966.29|963.89|962.23|959.83|0
1656679800000|2022-07-01 12:50:00|964.86|962.46|964.86|962.46|967.24|964.84|963.07|960.67|0
1656680100000|2022-07-01 12:55:00|965.09|962.69|964.38|961.98|968.67|966.27|964.38|961.98|0
1656680400000|2022-07-01 13:00:00|963.9|961.5|964.55|962.15|965.93|963.53|959.85|957.45|0
1656680700000|2022-07-01 13:05:00|964.31|961.91|964.31|961.91|966.7|964.3|963.36|960.96|0
1656681000000|2022-07-01 13:10:00|963.84|961.44|962.64|960.24|964.31|961.91|961.21|958.81|0
1656681300000|2022-07-01 13:15:00|962.4|960|960.97|958.57|963.83|961.43|960.97|958.57|0
1656681600000|2022-07-01 13:20:00|961.21|958.81|961.21|958.81|962.64|960.24|959.54|957.14|0
1656681900000|2022-07-01 13:25:00|961.69|959.29|964.31|961.91|964.55|962.15|961.69|959.29|0
1656682200000|2022-07-01 13:30:00|964.55|962.15|961.83|959.43|966.6|964.2|953.83|951.43|0
1656682500000|2022-07-01 13:35:00|963.5|961.1|964.41|962.01|971.56|969.16|961.07|958.67|0
1656682800000|2022-07-01 13:40:00|964.64|962.24|954.81|952.41|964.64|962.24|947.07|944.67|0
1656683100000|2022-07-01 13:45:00|956.96|954.56|941.61|939.21|956.96|954.56|936.26|933.86|0
1656683400000|2022-07-01 13:50:00|941.25|938.85|939.85|937.45|945.32|942.92|935.57|933.17|0
1656683700000|2022-07-01 13:55:00|939.37|936.97|942.94|940.54|943.41|941.01|933.44|931.04|0
1656684000000|2022-07-01 14:00:00|937.6|935.2|951.11|948.71|953.97|951.57|931.9|929.5|0
1656684300000|2022-07-01 14:05:00|951.35|948.95|951.46|949.06|957.08|954.68|947.05|944.65|0
1656684600000|2022-07-01 14:10:00|951.06|948.66|973.05|970.65|973.52|971.12|949.87|947.47|0
1656684900000|2022-07-01 14:15:00|973.29|970.89|970.25|967.85|978.55|976.15|966.36|963.96|0
1656685200000|2022-07-01 14:20:00|970.97|968.57|973|970.6|977.18|974.78|969.3|966.9|0
1656685500000|2022-07-01 14:25:00|973.6|971.2|980.05|977.65|980.77|978.37|973.36|970.96|0
1656685800000|2022-07-01 14:30:00|979.57|977.17|983.85|981.45|987.44|985.04|977.9|975.5|0
1656686100000|2022-07-01 14:35:00|984.09|981.69|988.87|986.47|990.79|988.39|982.65|980.25|0
1656686400000|2022-07-01 14:40:00|989.11|986.71|983.15|980.75|991.51|989.11|982.44|980.04|0
1656686700000|2022-07-01 14:45:00|983.63|981.23|978.38|975.98|986.02|983.62|974.09|971.69|0
1656687000000|2022-07-01 14:50:00|976.95|974.55|978.38|975.98|986.74|984.34|976.47|974.07|0
1656687300000|2022-07-01 14:55:00|979.09|976.69|976.07|973.67|982.2|979.8|968.91|966.51|0
1656687600000|2022-07-01 15:00:00|976.91|974.51|980.56|978.16|982.89|980.49|975.24|972.84|0
1656687900000|2022-07-01 15:05:00|980.32|977.92|965.09|962.69|980.8|978.4|962.71|960.31|0
1656688200000|2022-07-01 15:10:00|965.57|963.17|964.87|962.47|970.47|968.07|961.5|959.1|0
1656688500000|2022-07-01 15:15:00|964.63|962.23|961.04|958.64|965.35|962.95|954.83|952.43|0
1656688800000|2022-07-01 15:20:00|960.8|958.4|964.17|961.77|967.04|964.64|958.18|955.78|0
1656689100000|2022-07-01 15:25:00|963.93|961.53|967.76|965.36|968.95|966.55|963.69|961.29|0
1656689400000|2022-07-01 15:30:00|966.08|963.68|961.3|958.9|966.8|964.4|960.58|958.18|0
1656689700000|2022-07-01 15:35:00|960.82|958.42|962.14|959.74|963.69|961.29|957.24|954.84|0
1656690000000|2022-07-01 15:40:00|962.01|959.61|963.21|960.81|963.45|961.05|957.71|955.31|0
1656690300000|2022-07-01 15:45:00|962.97|960.57|962.73|960.33|964.41|962.01|958.91|956.51|0
1656690600000|2022-07-01 15:50:00|962.49|960.09|975.18|972.78|976.26|973.86|962.49|960.09|0
1656690900000|2022-07-01 15:55:00|976.62|974.22|974.7|972.3|978.3|975.9|972.54|970.14|0
1656691200000|2022-07-01 16:00:00|974.94|972.54|976.14|973.74|979.98|977.58|974.22|971.82|0
1656691500000|2022-07-01 16:05:00|975.66|973.26|972.06|969.66|976.38|973.98|970.87|968.47|0
1656691800000|2022-07-01 16:10:00|972.54|970.14|973.5|971.1|976.02|973.62|971.34|968.94|0
1656692100000|2022-07-01 16:15:00|973.74|971.34|963.21|960.81|974.46|972.06|961.77|959.37|0
1656692400000|2022-07-01 16:20:00|963.68|961.28|960.34|957.94|965.36|962.96|959.86|957.46|0
1656692700000|2022-07-01 16:25:00|960.1|957.7|961.29|958.89|964.4|962|959.62|957.22|0
1656693000000|2022-07-01 16:30:00|961.66|959.26|964.88|962.48|965.36|962.96|958.42|956.02|0
1656693300000|2022-07-01 16:35:00|964.64|962.24|968.47|966.07|968.83|966.43|962.73|960.33|0
1656693600000|2022-07-01 16:40:00|968.95|966.55|968.35|965.95|969.19|966.79|966.31|963.91|0
1656693900000|2022-07-01 16:45:00|969.19|966.79|966.79|964.39|970.86|968.46|966.55|964.15|0
1656694200000|2022-07-01 16:50:00|966.55|964.15|962.96|960.56|966.79|964.39|962.25|959.85|0
1656694500000|2022-07-01 16:55:00|962.72|960.32|971.58|969.18|972.06|969.66|961.77|959.37|0
1656694800000|2022-07-01 17:00:00|972.78|970.38|973.5|971.1|973.74|971.34|968.71|966.31|0
1656695100000|2022-07-01 17:05:00|973.26|970.86|970.14|967.74|974.21|971.81|970.14|967.74|0
1656695400000|2022-07-01 17:10:00|970.27|967.87|968.23|965.83|972.3|969.9|968.23|965.83|0
1656695700000|2022-07-01 17:15:00|967.75|965.35|966.55|964.15|972.54|970.14|965.11|962.71|0
1656696000000|2022-07-01 17:20:00|966.79|964.39|965.83|963.43|969.42|967.02|965|962.6|0
1656696300000|2022-07-01 17:25:00|966.07|963.67|961.97|959.57|967.27|964.87|961.25|958.85|0
1656696600000|2022-07-01 17:30:00|961.73|959.33|959.81|957.41|961.97|959.57|957.66|955.26|0
1656696900000|2022-07-01 17:35:00|959.57|957.17|955.04|952.64|962.2|959.8|950.86|948.46|0
1656697200000|2022-07-01 17:40:00|954.8|952.4|952.65|950.25|956.23|953.83|950.26|947.86|0
1656697500000|2022-07-01 17:45:00|951.93|949.53|947.4|945|953.13|950.73|947.4|945|0
1656697800000|2022-07-01 17:50:00|947.64|945.24|950.74|948.34|950.74|948.34|946.92|944.52|0
1656698100000|2022-07-01 17:55:00|950.5|948.1|948.35|945.95|951.22|948.82|948.11|945.71|0
1656698400000|2022-07-01 18:00:00|947.88|945.48|951.21|948.81|951.21|948.81|946.92|944.52|0
1656698700000|2022-07-01 18:05:00|950.98|948.58|952.65|950.25|955.27|952.87|948.83|946.43|0
1656699000000|2022-07-01 18:10:00|952.88|950.48|949.78|947.38|956.47|954.07|949.78|947.38|0
1656699300000|2022-07-01 18:15:00|949.54|947.14|946.21|943.81|951.1|948.7|946.21|943.81|0
1656699600000|2022-07-01 18:20:00|944.06|941.66|935.97|933.57|945.97|943.57|935.97|933.57|0
1656699900000|2022-07-01 18:25:00|935.49|933.09|940.73|938.33|941.2|938.8|935.49|933.09|0
1656700200000|2022-07-01 18:30:00|940.49|938.09|933.83|931.43|940.49|938.09|933.59|931.19|0
1656700500000|2022-07-01 18:35:00|934.07|931.67|933.35|930.95|937.63|935.23|933.35|930.95|0
1656700800000|2022-07-01 18:40:00|933.12|930.72|934.3|931.9|935.73|933.33|933.12|930.72|0
1656701100000|2022-07-01 18:45:00|934.54|932.14|930.27|927.87|935.25|932.85|929.55|927.15|0
1656701400000|2022-07-01 18:50:00|930.15|927.75|935.97|933.57|937.39|934.99|929.08|926.68|0
1656701700000|2022-07-01 18:55:00|935.73|933.33|931.69|929.29|937.63|935.23|931.21|928.81|0
1656702000000|2022-07-01 19:00:00|931.21|928.81|938.58|936.18|940.49|938.09|930.03|927.63|0
1656702300000|2022-07-01 19:05:00|938.11|935.71|930.03|927.63|938.11|935.71|929.67|927.27|0
1656702600000|2022-07-01 19:10:00|929.55|927.15|925.84|923.44|931.21|928.81|924.65|922.25|0
1656702900000|2022-07-01 19:15:00|925.37|922.97|927.27|924.87|927.75|925.35|923.22|920.82|0
1656703200000|2022-07-01 19:20:00|927.03|924.63|927.75|925.35|932.28|929.88|926.08|923.68|0
1656703500000|2022-07-01 19:25:00|928.23|925.83|927.75|925.35|929.89|927.49|926.08|923.68|0
1656703800000|2022-07-01 19:30:00|927.51|925.11|921.08|918.68|927.75|925.35|919.65|917.25|0
1656704100000|2022-07-01 19:35:00|920.84|918.44|917.51|915.11|921.08|918.68|917.03|914.63|0
1656704400000|2022-07-01 19:40:00|917.03|914.63|916.56|914.16|918.46|916.06|913.71|911.31|0
1656704700000|2022-07-01 19:45:00|916.8|914.4|915.61|913.21|919.65|917.25|913.47|911.07|0
1656705000000|2022-07-01 19:50:00|918.46|916.06|922.08|919.68|927.56|925.16|917.56|915.16|0
1656705300000|2022-07-01 19:55:00|923.27|920.87|918.27|915.87|923.51|921.11|917.32|914.92|0
1656705600000|2022-07-01 20:00:00|918.75|916.35|919.94|917.54|921.13|918.73|916.61|914.21|0
1656705900000|2022-07-01 20:05:00|920.18|917.78|919.94|917.54|920.89|918.49|919.94|917.54|0
1656706200000|2022-07-01 20:10:00|920.41|918.01|920.89|918.49|921.13|918.73|920.18|917.78|0
1656993900000|2022-07-05 04:05:00|909.46|906.66|908.98|906.18|910.17|907.37|908.98|906.18|0
1656994200000|2022-07-05 04:10:00|908.75|905.95|907.56|904.76|909.22|906.42|907.08|904.28|0
1656994500000|2022-07-05 04:15:00|907.44|904.64|907.44|904.64|907.8|905|906.61|903.81|0
1656994800000|2022-07-05 04:20:00|907.32|904.52|908.39|905.59|908.51|905.71|907.08|904.28|0
1656995100000|2022-07-05 04:25:00|908.27|905.47|906.26|903.46|908.27|905.47|906.26|903.46|0
1656995400000|2022-07-05 04:30:00|906.37|903.57|905.07|902.27|906.61|903.81|904.71|901.91|0
1656995700000|2022-07-05 04:35:00|904.95|902.15|905.42|902.62|905.66|902.86|904.47|901.67|0
1656996000000|2022-07-05 04:40:00|905.54|902.74|904.94|902.14|906.13|903.33|904.59|901.79|0
1656996300000|2022-07-05 04:45:00|904.83|902.03|905.18|902.38|906.25|903.45|904.12|901.32|0
1656996600000|2022-07-05 04:50:00|905.3|902.5|905.42|902.62|905.89|903.09|904.71|901.91|0
1656996900000|2022-07-05 04:55:00|904.94|902.14|904.12|901.32|905.07|902.27|904.12|901.32|0
1656997200000|2022-07-05 05:00:00|904.23|901.43|902.81|900.01|904.71|901.91|902.81|900.01|0
1656997500000|2022-07-05 05:05:00|902.57|899.77|902.33|899.53|904.23|901.43|901.62|898.82|0
1656997800000|2022-07-05 05:10:00|902.57|899.77|902.69|899.89|902.81|900.01|900.67|897.87|0
1656998100000|2022-07-05 05:15:00|902.33|899.53|903.99|901.19|904.59|901.79|902.1|899.3|0
1656998400000|2022-07-05 05:20:00|904.12|901.32|904.23|901.43|904.7|901.9|903.88|901.08|0
1656998700000|2022-07-05 05:25:00|903.99|901.19|903.88|901.08|905.41|902.61|903.75|900.95|0
1656999000000|2022-07-05 05:30:00|903.75|900.95|904.7|901.9|904.94|902.14|903.52|900.72|0
1656999300000|2022-07-05 05:35:00|904.59|901.79|906.13|903.33|906.13|903.33|903.52|900.72|0
1656999600000|2022-07-05 05:40:00|906.01|903.21|904.94|902.14|906.84|904.04|904.7|901.9|0
1656999900000|2022-07-05 05:45:00|904.7|901.9|902.8|900|904.94|902.14|902.33|899.53|0
1657000200000|2022-07-05 05:50:00|902.93|900.13|903.99|901.19|904.7|901.9|902.93|900.13|0
1657000500000|2022-07-05 05:55:00|904.11|901.31|903.75|900.95|904.94|902.14|903.28|900.48|0
1657000800000|2022-07-05 06:00:00|904.11|901.31|903.51|900.71|904.94|902.14|902.33|899.53|0
1657001100000|2022-07-05 06:05:00|903.75|900.95|902.8|900|904.7|901.9|901.85|899.05|0
1657001400000|2022-07-05 06:10:00|903.16|900.36|903.87|901.07|904.7|901.9|902.69|899.89|0
1657001700000|2022-07-05 06:15:00|903.64|900.84|901.68|898.88|904.46|901.66|900.73|897.93|0
1657002000000|2022-07-05 06:20:00|901.92|899.12|902.87|900.07|903.1|900.3|901.8|899|0
1657002300000|2022-07-05 06:25:00|902.99|900.19|902.28|899.48|903.58|900.78|901.21|898.41|0
1657002600000|2022-07-05 06:30:00|902.39|899.59|900.49|897.69|902.39|899.59|899.78|896.98|0
1657002900000|2022-07-05 06:35:00|900.62|897.82|899.55|896.75|900.62|897.82|898.6|895.8|0
1657003200000|2022-07-05 06:40:00|899.07|896.27|898.12|895.32|899.31|896.51|898.12|895.32|0
1657003500000|2022-07-05 06:45:00|897.89|895.09|902.04|899.24|902.04|899.24|897.89|895.09|0
1657003800000|2022-07-05 06:50:00|901.68|898.88|903.57|900.77|904.17|901.37|901.68|898.88|0
1657004100000|2022-07-05 06:55:00|903.34|900.54|902.86|900.06|903.81|901.01|901.68|898.88|0
1657004400000|2022-07-05 07:00:00|902.62|899.82|906.66|903.86|907.84|905.04|902.62|899.82|0
1657004700000|2022-07-05 07:05:00|907.17|904.77|910.25|907.85|911.8|909.4|906.69|904.29|0
1657005000000|2022-07-05 07:10:00|910.73|908.33|908.12|905.72|912.75|910.35|908.12|905.72|0
1657005300000|2022-07-05 07:15:00|907.88|905.48|906.69|904.29|909.43|907.03|905.51|903.11|0
1657005600000|2022-07-05 07:20:00|906.22|903.82|910.02|907.62|910.14|907.74|905.03|902.63|0
1657005900000|2022-07-05 07:25:00|910.38|907.98|910.49|908.09|910.49|908.09|907.4|905|0
1657006200000|2022-07-05 07:30:00|909.78|907.38|908.71|906.31|910.96|908.56|908.24|905.84|0
1657006500000|2022-07-05 07:35:00|908.59|906.19|913.23|910.83|913.34|910.94|908.59|906.19|0
1657006800000|2022-07-05 07:40:00|913.1|910.7|909.54|907.14|913.1|910.7|908.47|906.07|0
1657007100000|2022-07-05 07:45:00|909.3|906.9|909.19|906.79|910.96|908.56|907.64|905.24|0
1657007400000|2022-07-05 07:50:00|909.3|906.9|910.72|908.32|912.63|910.23|908.35|905.95|0
1657007700000|2022-07-05 07:55:00|910.25|907.85|915.24|912.84|915.72|913.32|908.82|906.42|0
1657008000000|2022-07-05 08:00:00|915.48|913.08|913.34|910.94|915.48|913.08|911.67|909.27|0
1657008300000|2022-07-05 08:05:00|913.1|910.7|920.36|917.96|920.47|918.07|910.96|908.56|0
1657008600000|2022-07-05 08:10:00|920|917.6|921.31|918.91|922.86|920.46|919.76|917.36|0
1657008900000|2022-07-05 08:15:00|921.43|919.03|923.98|921.58|924.45|922.05|921.43|919.03|0
1657009200000|2022-07-05 08:20:00|924.22|921.82|927.2|924.8|928.98|926.58|923.5|921.1|0
1657009500000|2022-07-05 08:25:00|927.31|924.91|930.88|928.48|932.55|930.15|927.07|924.67|0
1657009800000|2022-07-05 08:30:00|931.48|929.08|930.64|928.24|933.5|931.1|929.1|926.7|0
1657010100000|2022-07-05 08:35:00|930.88|928.48|933.98|931.58|934.93|932.53|930.64|928.24|0
1657010400000|2022-07-05 08:40:00|933.74|931.34|935.17|932.77|937.44|935.04|933.03|930.63|0
1657010700000|2022-07-05 08:45:00|935.06|932.66|939.94|937.54|941.38|938.98|934.69|932.29|0
1657011000000|2022-07-05 08:50:00|940.42|938.02|940.36|937.96|941.26|938.86|938.16|935.76|0
1657011300000|2022-07-05 08:55:00|940.49|938.09|940.4|938|941.55|939.15|939.09|936.69|0
1657011600000|2022-07-05 09:00:00|940.05|937.65|938.73|936.33|941.48|939.08|938.25|935.85|0
1657011900000|2022-07-05 09:05:00|938.49|936.09|942.55|940.15|943.03|940.63|938.49|936.09|0
1657012200000|2022-07-05 09:10:00|942.07|939.67|938.62|936.22|944.7|942.3|938.49|936.09|0
1657012500000|2022-07-05 09:15:00|939.68|937.28|939.21|936.81|939.68|937.28|936.35|933.95|0
1657012800000|2022-07-05 09:20:00|938.85|936.45|939.92|937.52|941.11|938.71|938.49|936.09|0
1657013100000|2022-07-05 09:25:00|939.81|937.41|942.55|940.15|942.78|940.38|939.44|937.04|0
1657013400000|2022-07-05 09:30:00|942.78|940.38|944.69|942.29|945.41|943.01|942.07|939.67|0
1657013700000|2022-07-05 09:35:00|944.22|941.82|939.2|936.8|944.58|942.18|938.49|936.09|0
1657014000000|2022-07-05 09:40:00|938.97|936.57|937.53|935.13|939.44|937.04|937.53|935.13|0
1657014300000|2022-07-05 09:45:00|937.77|935.37|939.68|937.28|941.35|938.95|937.77|935.37|0
1657014600000|2022-07-05 09:50:00|939.92|937.52|938.73|936.33|941.24|938.84|938.01|935.61|0
1657014900000|2022-07-05 09:55:00|938.25|935.85|937.53|935.13|939.33|936.93|936.58|934.18|0
1657015200000|2022-07-05 10:00:00|937.3|934.9|936.82|934.42|938.73|936.33|936.82|934.42|0
1657015500000|2022-07-05 10:05:00|937.29|934.89|932.77|930.37|937.53|935.13|932.77|930.37|0
1657015800000|2022-07-05 10:10:00|933.01|930.61|932.53|930.13|933.48|931.08|932.29|929.89|0
1657016100000|2022-07-05 10:15:00|933|930.6|936.82|934.42|936.82|934.42|933|930.6|0
1657016400000|2022-07-05 10:20:00|936.34|933.94|935.15|932.75|937.29|934.89|934.8|932.4|0
1657016700000|2022-07-05 10:25:00|935.39|932.99|936.82|934.42|937.05|934.65|935.15|932.75|0
1657017000000|2022-07-05 10:30:00|936.7|934.3|934.91|932.51|937.29|934.89|934.91|932.51|0
1657017300000|2022-07-05 10:35:00|934.79|932.39|934.91|932.51|936.34|933.94|934.43|932.03|0
1657017600000|2022-07-05 10:40:00|935.15|932.75|936.34|933.94|937.77|935.37|935.15|932.75|0
1657017900000|2022-07-05 10:45:00|936.1|933.7|934.19|931.79|937.18|934.78|933.72|931.32|0
1657018200000|2022-07-05 10:50:00|933.95|931.55|932.17|929.77|933.95|931.55|931.81|929.41|0
1657018500000|2022-07-05 10:55:00|932.05|929.65|936.34|933.94|938|935.6|932.05|929.65|0
1657018800000|2022-07-05 11:00:00|935.62|933.22|935.38|932.98|937.17|934.77|934.19|931.79|0
1657019100000|2022-07-05 11:05:00|935.62|933.22|935.64|933.24|936.6|934.2|935.03|932.63|0
1657019400000|2022-07-05 11:10:00|935.88|933.48|937.31|934.91|937.31|934.91|934.82|932.42|0
1657019700000|2022-07-05 11:15:00|937.07|934.67|941.13|938.73|941.84|939.44|936.84|934.44|0
1657020000000|2022-07-05 11:20:00|940.89|938.49|938.96|936.56|940.89|938.49|938.63|936.23|0
1657020300000|2022-07-05 11:25:00|938.84|936.44|938.36|935.96|939.67|937.27|938|935.6|0
1657020600000|2022-07-05 11:30:00|937.89|935.49|941.23|938.83|941.46|939.06|937.89|935.49|0
1657020900000|2022-07-05 11:35:00|941.34|938.94|939.67|937.27|941.82|939.42|939.56|937.16|0
1657021200000|2022-07-05 11:40:00|939.19|936.79|943.25|940.85|943.97|941.57|938.48|936.08|0
1657021500000|2022-07-05 11:45:00|943.49|941.09|945.4|943|945.4|943|942.66|940.26|0
1657021800000|2022-07-05 11:50:00|947.91|945.51|950.42|948.02|950.65|948.25|946.11|943.71|0
1657022100000|2022-07-05 11:55:00|950.18|947.78|950.41|948.01|951.61|949.21|948.5|946.1|0
1657022400000|2022-07-05 12:00:00|949.7|947.3|954.84|952.44|954.96|952.56|949.7|947.3|0
1657022700000|2022-07-05 12:05:00|954.96|952.56|959.88|957.48|961.31|958.91|953.76|951.36|0
1657023000000|2022-07-05 12:10:00|959.16|956.76|960.36|957.96|963.71|961.31|957.49|955.09|0
1657023300000|2022-07-05 12:15:00|961.55|959.15|959.4|957|962.99|960.59|957.85|955.45|0
1657023600000|2022-07-05 12:20:00|959.28|956.88|959.04|956.64|962.75|960.35|957.48|955.08|0
1657023900000|2022-07-05 12:25:00|958.92|956.52|958.68|956.28|959.16|956.76|956.53|954.13|0
1657024200000|2022-07-05 12:30:00|958.92|956.52|961.31|958.91|962.51|960.11|957.85|955.45|0
1657024500000|2022-07-05 12:35:00|961.07|958.67|960.11|957.71|965.98|963.58|959.87|957.47|0
1657024800000|2022-07-05 12:40:00|960|957.6|960.35|957.95|961.31|958.91|958.44|956.04|0
1657025100000|2022-07-05 12:45:00|960.59|958.19|960.83|958.43|961.79|959.39|959.63|957.23|0
1657025400000|2022-07-05 12:50:00|960.71|958.31|963.69|961.29|965.13|962.73|960.35|957.95|0
1657025700000|2022-07-05 12:55:00|964.17|961.77|968.72|966.32|970.4|968|963.93|961.53|0
1657026000000|2022-07-05 13:00:00|969.2|966.8|967.04|964.64|971.11|968.71|967.04|964.64|0
1657026300000|2022-07-05 13:05:00|967.28|964.88|968.72|966.32|970.39|967.99|967.04|964.64|0
1657026600000|2022-07-05 13:10:00|968.24|965.84|965.13|962.73|969.2|966.8|965.13|962.73|0
1657026900000|2022-07-05 13:15:00|964.65|962.25|967.52|965.12|968|965.6|964.41|962.01|0
1657027200000|2022-07-05 13:20:00|967.28|964.88|965.84|963.44|968.96|966.56|965.73|963.33|0
1657027500000|2022-07-05 13:25:00|966.32|963.92|969.91|967.51|969.91|967.51|966.08|963.68|0
1657027800000|2022-07-05 13:30:00|968.48|966.08|984.96|982.56|985.74|983.34|968.48|966.08|0
1657028100000|2022-07-05 13:35:00|985.32|982.92|991.31|988.91|991.31|988.91|981.72|979.32|0
1657028400000|2022-07-05 13:40:00|991.55|989.15|990.57|988.17|992.75|990.35|984.58|982.18|0
1657028700000|2022-07-05 13:45:00|992.01|989.61|985.3|982.9|993.1|990.7|978.35|975.95|0
1657029000000|2022-07-05 13:50:00|983.99|981.59|990.92|988.52|992.84|990.44|983.62|981.22|0
1657029300000|2022-07-05 13:55:00|990.2|987.8|991.05|988.65|996.57|994.17|987.81|985.41|0
1657029600000|2022-07-05 14:00:00|990.57|988.17|999.32|996.92|1000.28|997.88|985.89|983.49|0
1657029900000|2022-07-05 14:05:00|998.6|996.2|993.08|990.68|1000.04|997.64|993.08|990.68|0
1657030200000|2022-07-05 14:10:00|993.32|990.92|980.86|978.46|994.04|991.64|979.66|977.26|0
1657030500000|2022-07-05 14:15:00|981.1|978.7|987.56|985.16|991.64|989.24|981.1|978.7|0
1657030800000|2022-07-05 14:20:00|988.52|986.12|986.13|983.73|989.72|987.32|982.77|980.37|0
1657031100000|2022-07-05 14:25:00|986.61|984.21|985.65|983.25|990.2|987.8|982.29|979.89|0
1657031400000|2022-07-05 14:30:00|986.37|983.97|985.77|983.37|988.76|986.36|980.98|978.58|0
1657031700000|2022-07-05 14:35:00|986.25|983.85|970.7|968.3|987.45|985.05|968.31|965.91|0
1657032000000|2022-07-05 14:40:00|970.93|968.53|982.79|980.39|982.79|980.39|968.78|966.38|0
1657032300000|2022-07-05 14:45:00|983.51|981.11|983.75|981.35|990|987.6|982.55|980.15|0
1657032600000|2022-07-05 14:50:00|983.99|981.59|989.04|986.64|990.48|988.08|983.75|981.35|0
1657032900000|2022-07-05 14:55:00|989.52|987.12|988.32|985.92|991.2|988.8|986.15|983.75|0
1657033200000|2022-07-05 15:00:00|987.83|985.43|992.16|989.76|996.98|994.58|987.83|985.43|0
1657033500000|2022-07-05 15:05:00|992.64|990.24|990.96|988.56|997.7|995.3|989.76|987.36|0
1657033800000|2022-07-05 15:10:00|991.2|988.8|993.9|991.5|997.46|995.06|990.96|988.56|0
1657034100000|2022-07-05 15:15:00|993.66|991.26|991.03|988.63|994.38|991.98|988.15|985.75|0
1657034400000|2022-07-05 15:20:00|990.79|988.39|993.43|991.03|995.83|993.43|987.91|985.51|0
1657034700000|2022-07-05 15:25:00|992.95|990.55|991.75|989.35|995.59|993.19|989.11|986.71|0
1657035000000|2022-07-05 15:30:00|992.47|990.07|991.03|988.63|995.11|992.71|985.75|983.35|0
1657035300000|2022-07-05 15:35:00|990.55|988.15|992.95|990.55|994.87|992.47|988.87|986.47|0
1657035600000|2022-07-05 15:40:00|993.19|990.79|980|977.6|993.19|990.79|979.29|976.89|0
1657035900000|2022-07-05 15:45:00|979.05|976.65|975.93|973.53|980.96|978.56|974.02|971.62|0
1657036200000|2022-07-05 15:50:00|976.17|973.77|973.54|971.14|979.29|976.89|973.54|971.14|0
1657036500000|2022-07-05 15:55:00|974.26|971.86|977.37|974.97|978.57|976.17|973.06|970.66|0
1657036800000|2022-07-05 16:00:00|976.65|974.25|979.76|977.36|980.96|978.56|973.06|970.66|0
1657037100000|2022-07-05 16:05:00|979.04|976.64|973.3|970.9|980.96|978.56|972.82|970.42|0
1657037400000|2022-07-05 16:10:00|973.06|970.66|973.94|971.54|976.82|974.42|968.19|965.79|0
1657037700000|2022-07-05 16:15:00|973.7|971.3|971.43|969.03|978.75|976.35|970.35|967.95|0
1657038000000|2022-07-05 16:20:00|971.79|969.39|961|958.6|974.9|972.5|961|958.6|0
1657038300000|2022-07-05 16:25:00|961.24|958.84|963.17|960.77|963.65|961.25|958.62|956.22|0
1657038600000|2022-07-05 16:30:00|962.69|960.29|964.37|961.97|965.57|963.17|960.77|958.37|0
1657038900000|2022-07-05 16:35:00|964.61|962.21|962.58|960.18|964.85|962.45|960.29|957.89|0
1657039200000|2022-07-05 16:40:00|963.3|960.9|968.81|966.41|970.49|968.09|961.62|959.22|0
1657039500000|2022-07-05 16:45:00|969.05|966.65|973.86|971.46|975.3|972.9|968.7|966.3|0
1657039800000|2022-07-05 16:50:00|973.62|971.22|973.14|970.74|976.98|974.58|972.42|970.02|0
1657040100000|2022-07-05 16:55:00|973.62|971.22|975.06|972.66|975.78|973.38|972.66|970.26|0
1657040400000|2022-07-05 17:00:00|974.58|972.18|967.61|965.21|975.3|972.9|967.61|965.21|0
1657040700000|2022-07-05 17:05:00|967.13|964.73|969.77|967.37|975.3|972.9|967.13|964.73|0
1657041000000|2022-07-05 17:10:00|969.53|967.13|965.45|963.05|970.01|967.61|964.73|962.33|0
1657041300000|2022-07-05 17:15:00|965.21|962.81|958.5|956.1|966.54|964.14|958.5|956.1|0
1657041600000|2022-07-05 17:20:00|958.74|956.34|959.22|956.82|960.42|958.02|955.63|953.23|0
1657041900000|2022-07-05 17:25:00|958.98|956.58|959.46|957.06|960.18|957.78|957.3|954.9|0
1657042200000|2022-07-05 17:30:00|959.7|957.3|956.34|953.94|961.85|959.45|956.34|953.94|0
1657042500000|2022-07-05 17:35:00|956.58|954.18|952.51|950.11|956.58|954.18|951.8|949.4|0
1657042800000|2022-07-05 17:40:00|952.27|949.87|954.67|952.27|954.91|952.51|949.4|947|0
1657043100000|2022-07-05 17:45:00|954.19|951.79|956.82|954.42|962.33|959.93|954.19|951.79|0
1657043400000|2022-07-05 17:50:00|957.06|954.66|955.51|953.11|958.02|955.62|954.9|952.5|0
1657043700000|2022-07-05 17:55:00|955.38|952.98|955.14|952.74|958.02|955.62|954.43|952.03|0
1657044000000|2022-07-05 18:00:00|954.66|952.26|948.21|945.81|957.06|954.66|947.73|945.33|0
1657044300000|2022-07-05 18:05:00|948.44|946.04|952.75|950.35|953.95|951.55|948.44|946.04|0
1657044600000|2022-07-05 18:10:00|952.27|949.87|950.6|948.2|952.75|950.35|948.68|946.28|0
1657044900000|2022-07-05 18:15:00|950.12|947.72|947.97|945.57|955.38|952.98|947.97|945.57|0
1657045200000|2022-07-05 18:20:00|948.2|945.8|945.58|943.18|950.83|948.43|945.58|943.18|0
1657045500000|2022-07-05 18:25:00|945.81|943.41|940.8|938.4|947.01|944.61|939.13|936.73|0
1657045800000|2022-07-05 18:30:00|940.32|937.92|934.6|932.2|940.32|937.92|934.6|932.2|0
1657046100000|2022-07-05 18:35:00|934.84|932.44|926.74|924.34|936.27|933.87|926.74|924.34|0
1657046400000|2022-07-05 18:40:00|926.5|924.1|930.55|928.15|931.5|929.1|926.26|923.86|0
1657046700000|2022-07-05 18:45:00|930.07|927.67|932.69|930.29|934.83|932.43|928.17|925.77|0
1657047000000|2022-07-05 18:50:00|932.93|930.53|931.26|928.86|933.88|931.48|930.78|928.38|0
1657047300000|2022-07-05 18:55:00|931.74|929.34|931.5|929.1|933.17|930.77|929.36|926.96|0
1657047600000|2022-07-05 19:00:00|931.26|928.86|932.93|930.53|937.46|935.06|930.55|928.15|0
1657047900000|2022-07-05 19:05:00|932.69|930.29|924.36|921.96|932.69|930.29|924.36|921.96|0
1657048200000|2022-07-05 19:10:00|924.48|922.08|922.78|920.38|927.45|925.05|922.78|920.38|0
1657048500000|2022-07-05 19:15:00|922.54|920.14|931.85|929.45|932.57|930.17|922.54|920.14|0
1657048800000|2022-07-05 19:20:00|931.38|928.98|920.87|918.47|931.38|928.98|920.39|917.99|0
1657049100000|2022-07-05 19:25:00|920.39|917.99|918.49|916.09|922.78|920.38|916.58|914.18|0
1657049400000|2022-07-05 19:30:00|918.96|916.56|916.1|913.7|922.3|919.9|916.1|913.7|0
1657049700000|2022-07-05 19:35:00|916.34|913.94|920.76|918.36|923.49|921.09|916.1|913.7|0
1657050000000|2022-07-05 19:40:00|919.56|917.16|918.61|916.21|920.76|918.36|917.42|915.02|0
1657050300000|2022-07-05 19:45:00|919.33|916.93|913.37|910.97|920.76|918.36|913.37|910.97|0
1657050600000|2022-07-05 19:50:00|915.04|912.64|915.99|913.59|921.95|919.55|915.04|912.64|0
1657050900000|2022-07-05 19:55:00|916.94|914.54|910.76|908.36|919.56|917.16|910.76|908.36|0
1657051200000|2022-07-05 20:00:00|910.99|908.59|913.24|910.84|915.39|912.99|910.38|907.98|0
1657051500000|2022-07-05 20:05:00|913|910.6|913.96|911.56|916.82|914.42|913|910.6|0
1657051800000|2022-07-05 20:10:00|914.19|911.79|915.86|913.46|916.1|913.7|913.72|911.32|0
1657052100000|2022-07-05 20:15:00|915.11|912.31|914.39|911.59|916.3|913.5|913.92|911.12|0
1657052400000|2022-07-05 20:20:00|913.92|911.12|913.2|910.4|914.39|911.59|912.96|910.16|0
1657052700000|2022-07-05 20:25:00|912.96|910.16|912.48|909.68|913.68|910.88|912.48|909.68|0
1657053000000|2022-07-05 20:30:00|912.72|909.92|912.37|909.57|912.96|910.16|911.77|908.97|0
1657053300000|2022-07-05 20:35:00|912.25|909.45|912.72|909.92|912.72|909.92|912.01|909.21|0
1657053600000|2022-07-05 20:40:00|912.48|909.68|912.72|909.92|913.2|910.4|912.01|909.21|0
1657053900000|2022-07-05 20:45:00|912.96|910.16|911.89|909.09|912.96|910.16|911.77|908.97|0
1657054200000|2022-07-05 20:50:00|912.24|909.44|912.24|909.44|912.48|909.68|911.77|908.97|0
1657054500000|2022-07-05 20:55:00|912.37|909.57|912.37|909.57|912.61|909.81|911.77|908.97|0
1657054800000|2022-07-05 21:00:00|912.39|909.59|912.2|909.4|912.52|909.72|912.2|909.4|0
1657055100000|2022-07-05 21:05:00|912.18|909.38|912.41|909.61|912.41|909.61|912.14|909.34|0
1657055400000|2022-07-05 21:10:00|912.45|909.65|912.35|909.55|912.45|909.65|912.28|909.48|0
1657055700000|2022-07-05 21:15:00|912.24|909.44|912.31|909.51|912.62|909.82|912.24|909.44|0
1657056000000|2022-07-05 21:20:00|912.41|909.61|912.28|909.48|912.49|909.69|912.24|909.44|0
1657056300000|2022-07-05 21:25:00|912.41|909.61|912.52|909.72|912.52|909.72|912.34|909.54|0
1657056600000|2022-07-05 21:30:00|912.55|909.75|912.62|909.82|912.62|909.82|912.55|909.75|0
1657056900000|2022-07-05 21:35:00|912.41|909.61|912.03|909.23|912.41|909.61|911.92|909.12|0
1657057200000|2022-07-05 21:40:00|912.31|909.51|912.72|909.92|912.72|909.92|912.2|909.4|0
1657057500000|2022-07-05 21:45:00|912.7|909.9|912.83|910.03|912.91|910.11|912.41|909.61|0
1657057800000|2022-07-05 21:50:00|912.91|910.11|912.45|909.65|912.93|910.13|912.38|909.58|0
1657058100000|2022-07-05 21:55:00|912.38|909.58|911.92|909.12|912.38|909.58|911.92|909.12|0
1657058400000|2022-07-05 22:00:00|908.07|905.27|908.9|906.1|911.28|908.48|907.71|904.91|0
1657058700000|2022-07-05 22:05:00|908.18|905.38|910.69|907.89|910.81|908.01|907.71|904.91|0
1657059000000|2022-07-05 22:10:00|910.57|907.77|907.71|904.91|911.28|908.48|907.47|904.67|0
1657059300000|2022-07-05 22:15:00|907.47|904.67|905.8|903|907.71|904.91|904.85|902.05|0
1657059600000|2022-07-05 22:20:00|905.56|902.76|908.9|906.1|909.14|906.34|905.56|902.76|0
1657059900000|2022-07-05 22:25:00|909.14|906.34|910.09|907.29|910.57|907.77|908.07|905.27|0
1657060200000|2022-07-05 22:30:00|910.33|907.53|909.85|907.05|910.33|907.53|908.42|905.62|0
1657060500000|2022-07-05 22:35:00|910.09|907.29|909.37|906.57|910.56|907.76|908.9|906.1|0
1657060800000|2022-07-05 22:40:00|909.5|906.7|911.52|908.72|912.71|909.91|909.5|906.7|0
1657061100000|2022-07-05 22:45:00|911.64|908.84|911.52|908.72|912.83|910.03|911.04|908.24|0
1657061400000|2022-07-05 22:50:00|911.4|908.6|912.95|910.15|912.95|910.15|910.8|908|0
1657061700000|2022-07-05 22:55:00|912.83|910.03|911.75|908.95|913.07|910.27|911.52|908.72|0
1657062000000|2022-07-05 23:00:00|911.52|908.72|910.32|907.52|912.23|909.43|910.21|907.41|0
1657062300000|2022-07-05 23:05:00|910.21|907.41|910.8|908|910.92|908.12|909.61|906.81|0
1657062600000|2022-07-05 23:10:00|910.92|908.12|911.75|908.95|911.99|909.19|910.69|907.89|0
1657062900000|2022-07-05 23:15:00|911.99|909.19|912.59|909.79|912.71|909.91|911.75|908.95|0
1657063200000|2022-07-05 23:20:00|912.71|909.91|912.71|909.91|912.71|909.91|911.99|909.19|0
1657063500000|2022-07-05 23:25:00|912.83|910.03|915.09|912.29|915.09|912.29|912.47|909.67|0
1657063800000|2022-07-05 23:30:00|915.33|912.53|918.32|915.52|918.43|915.63|915.09|912.29|0
1657064100000|2022-07-05 23:35:00|918.19|915.39|917.6|914.8|919.15|916.35|917.48|914.68|0
1657064400000|2022-07-05 23:40:00|917.95|915.15|918.56|915.76|918.91|916.11|916.52|913.72|0
1657064700000|2022-07-05 23:45:00|918.67|915.87|918.91|916.11|919.39|916.59|917.6|914.8|0
1657065000000|2022-07-05 23:50:00|918.67|915.87|921.06|918.26|921.42|918.62|918.43|915.63|0
1657065300000|2022-07-05 23:55:00|921.3|918.5|920.1|917.3|922.01|919.21|920.1|917.3|0
1657065600000|2022-07-06 00:00:00|919.39|916.59|916.88|914.08|919.39|916.59|914.13|911.33|0
1657065900000|2022-07-06 00:05:00|916.28|913.48|914.85|912.05|916.76|913.96|913.89|911.09|0
1657066200000|2022-07-06 00:10:00|914.37|911.57|914.5|911.7|916.52|913.72|913.89|911.09|0
1657066500000|2022-07-06 00:15:00|914.85|912.05|912.22|909.42|914.85|912.05|911.27|908.47|0
1657066800000|2022-07-06 00:20:00|912.11|909.31|916.04|913.24|916.52|913.72|912.11|909.31|0
1657067100000|2022-07-06 00:25:00|915.93|913.13|914.61|911.81|916.76|913.96|913.54|910.74|0
1657067400000|2022-07-06 00:30:00|914.49|911.69|913.18|910.38|915.09|912.29|912.82|910.02|0
1657067700000|2022-07-06 00:35:00|913.41|910.61|914.49|911.69|915.45|912.65|911.98|909.18|0
1657068000000|2022-07-06 00:40:00|914.37|911.57|905.07|902.27|915.08|912.28|905.07|902.27|0
1657068300000|2022-07-06 00:45:00|904.48|901.68|903.17|900.37|906.26|903.46|901.74|898.94|0
1657068600000|2022-07-06 00:50:00|902.93|900.13|904.12|901.32|904.36|901.56|901.74|898.94|0
1657068900000|2022-07-06 00:55:00|903.77|900.97|903.77|900.97|904.36|901.56|901.98|899.18|0
1657069200000|2022-07-06 01:00:00|903.64|900.84|903.4|900.6|904.59|901.79|903.4|900.6|0
1657069500000|2022-07-06 01:05:00|903.17|900.37|898.41|895.61|903.17|900.37|897.82|895.02|0
1657069800000|2022-07-06 01:10:00|898.17|895.37|900.31|897.51|900.91|898.11|897.93|895.13|0
1657070100000|2022-07-06 01:15:00|900.55|897.75|903.05|900.25|904|901.2|900.55|897.75|0
1657070400000|2022-07-06 01:20:00|903.29|900.49|905|902.2|905.07|902.27|901.02|898.22|0
1657070700000|2022-07-06 01:25:00|905.35|902.55|908.2|905.4|909.39|906.59|904.76|901.96|0
1657071000000|2022-07-06 01:30:00|908.68|905.88|909.87|907.07|910.47|907.67|907.49|904.69|0
1657071300000|2022-07-06 01:35:00|909.39|906.59|914.86|912.06|914.99|912.19|908.8|906|0
1657071600000|2022-07-06 01:40:00|915.34|912.54|918.68|915.88|920.34|917.54|914.51|911.71|0
1657071900000|2022-07-06 01:45:00|919.39|916.59|917.13|914.33|919.87|917.07|916.65|913.85|0
1657072200000|2022-07-06 01:50:00|916.77|913.97|914.86|912.06|917.48|914.68|914.51|911.71|0
1657072500000|2022-07-06 01:55:00|914.99|912.19|916.42|913.62|916.53|913.73|914.15|911.35|0
1657072800000|2022-07-06 02:00:00|916.05|913.25|913.56|910.76|916.05|913.25|912.24|909.44|0
1657073100000|2022-07-06 02:05:00|914.15|911.35|913.43|910.63|916.05|913.25|913.43|910.63|0
1657073400000|2022-07-06 02:10:00|913.91|911.11|915.7|912.9|915.94|913.14|913.56|910.76|0
1657073700000|2022-07-06 02:15:00|915.58|912.78|918.2|915.4|918.67|915.87|914.86|912.06|0
1657074000000|2022-07-06 02:20:00|917.96|915.16|918.91|916.11|920.1|917.3|916.53|913.73|0
1657074300000|2022-07-06 02:25:00|918.67|915.87|916.89|914.09|919.39|916.59|916.05|913.25|0
1657074600000|2022-07-06 02:30:00|916.76|913.96|917.96|915.16|917.96|915.16|914.86|912.06|0
1657074900000|2022-07-06 02:35:00|917.84|915.04|918.08|915.28|918.43|915.63|916.53|913.73|0
1657075200000|2022-07-06 02:40:00|918.32|915.52|919.75|916.95|920.34|917.54|917.96|915.16|0
1657075500000|2022-07-06 02:45:00|919.86|917.06|923.2|920.4|923.32|920.52|919.15|916.35|0
1657075800000|2022-07-06 02:50:00|923.44|920.64|923.2|920.4|923.92|921.12|922.25|919.45|0
1657076100000|2022-07-06 02:55:00|922.96|920.16|920.58|917.78|923.08|920.28|919.62|916.82|0
1657076400000|2022-07-06 03:00:00|920.46|917.66|919.62|916.82|921.89|919.09|919.62|916.82|0
1657076700000|2022-07-06 03:05:00|919.38|916.58|919.14|916.34|920.34|917.54|918.43|915.63|0
1657077000000|2022-07-06 03:10:00|919.38|916.58|920.1|917.3|922.24|919.44|919.14|916.34|0
1657077300000|2022-07-06 03:15:00|920.34|917.54|917.7|914.9|920.57|917.77|916.75|913.95|0
1657077600000|2022-07-06 03:20:00|917.83|915.03|920.21|917.41|921.52|918.72|917.83|915.03|0
1657077900000|2022-07-06 03:25:00|919.97|917.17|919.61|916.81|922.36|919.56|919.61|916.81|0
1657078200000|2022-07-06 03:30:00|919.85|917.05|918.18|915.38|920.33|917.53|917.35|914.55|0
1657078500000|2022-07-06 03:35:00|918.06|915.26|916.51|913.71|918.65|915.85|915.32|912.52|0
1657078800000|2022-07-06 03:40:00|916.39|913.59|914.36|911.56|917.22|914.42|913.41|910.61|0
1657079100000|2022-07-06 03:45:00|914.12|911.32|913.41|910.61|914.6|911.8|913.41|910.61|0
1657079400000|2022-07-06 03:50:00|913.17|910.37|912.69|909.89|913.29|910.49|911.74|908.94|0
1657079700000|2022-07-06 03:55:00|912.93|910.13|910.55|907.75|913.64|910.84|910.31|907.51|0
1657080000000|2022-07-06 04:00:00|911.02|908.22|913.17|910.37|915.07|912.27|910.79|907.99|0
1657080300000|2022-07-06 04:05:00|913.05|910.25|912.69|909.89|913.88|911.08|912.69|909.89|0
1657080600000|2022-07-06 04:10:00|912.34|909.54|914.12|911.32|914.6|911.8|912.1|909.3|0
1657080900000|2022-07-06 04:15:00|913.77|910.97|914.24|911.44|914.96|912.16|913.64|910.84|0
1657081200000|2022-07-06 04:20:00|914.12|911.32|912.34|909.54|914.12|911.32|911.02|908.22|0
1657081500000|2022-07-06 04:25:00|912.21|909.41|914.6|911.8|914.6|911.8|911.97|909.17|0
1657081800000|2022-07-06 04:30:00|914.72|911.92|916.26|913.46|918.89|916.09|914.36|911.56|0
1657082100000|2022-07-06 04:35:00|916.74|913.94|915.31|912.51|916.74|913.94|915.07|912.27|0
1657082400000|2022-07-06 04:40:00|915.07|912.27|916.02|913.22|916.02|913.22|915.07|912.27|0
1657082700000|2022-07-06 04:45:00|915.79|912.99|917.22|914.42|917.93|915.13|915.55|912.75|0
1657083000000|2022-07-06 04:50:00|917.34|914.54|918.41|915.61|918.77|915.97|917.22|914.42|0
1657083300000|2022-07-06 04:55:00|918.53|915.73|917.45|914.65|918.65|915.85|916.98|914.18|0
1657083600000|2022-07-06 05:00:00|917.22|914.42|920.32|917.52|920.32|917.52|916.62|913.82|0
1657083900000|2022-07-06 05:05:00|920.56|917.76|919.49|916.69|921.51|918.71|918.29|915.49|0
1657084200000|2022-07-06 05:10:00|919.25|916.45|916.98|914.18|919.6|916.8|916.5|913.7|0
1657084500000|2022-07-06 05:15:00|917.1|914.3|916.97|914.17|918.88|916.08|916.5|913.7|0
1657084800000|2022-07-06 05:20:00|916.74|913.94|919.01|916.21|919.36|916.56|916.02|913.22|0
1657085100000|2022-07-06 05:25:00|919.25|916.45|919.72|916.92|920.55|917.75|918.17|915.37|0
1657085400000|2022-07-06 05:30:00|919.25|916.45|921.51|918.71|921.99|919.19|919.12|916.32|0
1657085700000|2022-07-06 05:35:00|921.27|918.47|923.06|920.26|923.18|920.38|920.2|917.4|0
1657086000000|2022-07-06 05:40:00|922.7|919.9|921.98|919.18|923.3|920.5|921.03|918.23|0
1657086300000|2022-07-06 05:45:00|921.39|918.59|919.84|917.04|921.51|918.71|917.93|915.13|0
1657086600000|2022-07-06 05:50:00|919.6|916.8|923.42|920.62|923.42|920.62|919.12|916.32|0
1657086900000|2022-07-06 05:55:00|923.18|920.38|927.24|924.44|927.48|924.68|922.94|920.14|0
1657087200000|2022-07-06 06:00:00|927.48|924.68|932.02|929.22|932.02|929.22|927|924.2|0
1657087500000|2022-07-06 06:05:00|932.5|929.7|934.65|931.85|935.13|932.33|932.26|929.46|0
1657087800000|2022-07-06 06:10:00|934.54|931.74|931.54|928.74|936.09|933.29|930.82|928.02|0
1657088100000|2022-07-06 06:15:00|931.78|928.98|930.47|927.67|932.38|929.58|928.91|926.11|0
1657088400000|2022-07-06 06:20:00|929.63|926.83|929.63|926.83|930.95|928.15|927.24|924.44|0
1657088700000|2022-07-06 06:25:00|929.39|926.59|928.43|925.63|931.06|928.26|927.6|924.8|0
1657089000000|2022-07-06 06:30:00|928.19|925.39|929.63|926.83|929.75|926.95|926.28|923.48|0
1657089300000|2022-07-06 06:35:00|929.87|927.07|930.47|927.67|930.58|927.78|928.43|925.63|0
1657089600000|2022-07-06 06:40:00|930.34|927.54|925.2|922.4|930.58|927.78|924.97|922.17|0
1657089900000|2022-07-06 06:45:00|924.97|922.17|924.25|921.45|927.48|924.68|924.25|921.45|0
1657090200000|2022-07-06 06:50:00|924.49|921.69|924.49|921.69|926.88|924.08|924.37|921.57|0
1657090500000|2022-07-06 06:55:00|924.37|921.57|918.41|915.61|924.61|921.81|918.41|915.61|0
1657090800000|2022-07-06 07:00:00|918.64|915.84|912.32|909.52|918.64|915.84|906.85|904.05|0
1657091100000|2022-07-06 07:05:00|912.01|909.61|915.11|912.71|915.58|913.18|908.08|905.68|0
1657091400000|2022-07-06 07:10:00|914.51|912.11|915.93|913.53|917.13|914.73|912.12|909.72|0
1657091700000|2022-07-06 07:15:00|916.17|913.77|912.6|910.2|916.17|913.77|912.6|910.2|0
1657092000000|2022-07-06 07:20:00|912.25|909.85|906.53|904.13|912.48|910.08|900.23|897.83|0
1657092300000|2022-07-06 07:25:00|907.01|904.61|904.63|902.23|907.12|904.72|901.66|899.26|0
1657092600000|2022-07-06 07:30:00|904.16|901.76|904.51|902.11|904.98|902.58|901.66|899.26|0
1657092900000|2022-07-06 07:35:00|904.27|901.87|904.03|901.63|906.17|903.77|901.42|899.02|0
1657093200000|2022-07-06 07:40:00|903.2|900.8|902.37|899.97|904.27|901.87|901.42|899.02|0
1657093500000|2022-07-06 07:45:00|902.49|900.09|905.93|903.53|907.36|904.96|902.02|899.62|0
1657093800000|2022-07-06 07:50:00|905.69|903.29|906.88|904.48|908.07|905.67|903.2|900.8|0
1657094100000|2022-07-06 07:55:00|907.36|904.96|908.2|905.8|909.02|906.62|905.93|903.53|0
1657094400000|2022-07-06 08:00:00|908.55|906.15|914.98|912.58|915.45|913.05|906.64|904.24|0
1657094700000|2022-07-06 08:05:00|915.1|912.7|909.5|907.1|916.17|913.77|908.31|905.91|0
1657095000000|2022-07-06 08:10:00|909.62|907.22|907.96|905.56|909.97|907.57|906.41|904.01|0
1657095300000|2022-07-06 08:15:00|907.48|905.08|913.31|910.91|913.78|911.38|907.48|905.08|0
1657095600000|2022-07-06 08:20:00|913.55|911.15|912.95|910.55|914.26|911.86|911.64|909.24|0
1657095900000|2022-07-06 08:25:00|912.83|910.43|917.83|915.43|917.83|915.43|912.59|910.19|0
1657096200000|2022-07-06 08:30:00|917.96|915.56|921.06|918.66|921.65|919.25|917.96|915.56|0
1657096500000|2022-07-06 08:35:00|920.94|918.54|920.22|917.82|921.89|919.49|918.43|916.03|0
1657096800000|2022-07-06 08:40:00|920.46|918.06|924.52|922.12|925.71|923.31|920.34|917.94|0
1657097100000|2022-07-06 08:45:00|924.4|922|925.23|922.83|925.36|922.96|922.84|920.44|0
1657097400000|2022-07-06 08:50:00|924.99|922.59|921.6|919.2|925.59|923.19|921|918.6|0
1657097700000|2022-07-06 08:55:00|921.47|919.07|924.81|922.41|924.81|922.41|920.28|917.88|0
1657098000000|2022-07-06 09:00:00|924.33|921.93|927.8|925.4|927.8|925.4|923.38|920.98|0
1657098300000|2022-07-06 09:05:00|927.67|925.27|924.22|921.82|928.63|926.23|924.22|921.82|0
1657098600000|2022-07-06 09:10:00|924.1|921.7|926.48|924.08|927.32|924.92|923.14|920.74|0
1657098900000|2022-07-06 09:15:00|926.6|924.2|923.38|920.98|928.63|926.23|922.66|920.26|0
1657099200000|2022-07-06 09:20:00|923.26|920.86|919.56|917.16|923.38|920.98|919.56|917.16|0
1657099500000|2022-07-06 09:25:00|919.33|916.93|917.18|914.78|920.04|917.64|916.94|914.54|0
1657099800000|2022-07-06 09:30:00|916.71|914.31|919.33|916.93|919.8|917.4|916.47|914.07|0
1657100100000|2022-07-06 09:35:00|919.09|916.69|921.71|919.31|922.42|920.02|918.73|916.33|0
1657100400000|2022-07-06 09:40:00|921.59|919.19|917.54|915.14|921.71|919.31|916.94|914.54|0
1657100700000|2022-07-06 09:45:00|917.9|915.5|917.42|915.02|919.56|917.16|916.47|914.07|0
1657101000000|2022-07-06 09:50:00|917.3|914.9|914.09|911.69|918.61|916.21|913.26|910.86|0
1657101300000|2022-07-06 09:55:00|913.5|911.1|914.32|911.92|915.28|912.88|912.78|910.38|0
1657101600000|2022-07-06 10:00:00|914.21|911.81|914.32|911.92|914.8|912.4|912.18|909.78|0
1657101900000|2022-07-06 10:05:00|913.85|911.45|913.49|911.09|914.21|911.81|911.23|908.83|0
1657102200000|2022-07-06 10:10:00|913.37|910.97|913.97|911.57|915.4|913|913.37|910.97|0
1657102500000|2022-07-06 10:15:00|914.08|911.68|914.44|912.04|914.8|912.4|912.89|910.49|0
1657102800000|2022-07-06 10:20:00|914.56|912.16|910.51|908.11|914.8|912.4|910.28|907.88|0
1657103100000|2022-07-06 10:25:00|910.28|907.88|910.88|908.48|912.42|910.02|910.04|907.64|0
1657103400000|2022-07-06 10:30:00|910.28|907.88|910.16|907.76|910.99|908.59|909.33|906.93|0
1657103700000|2022-07-06 10:35:00|910.04|907.64|911.46|909.06|912.3|909.9|909.56|907.16|0
1657104000000|2022-07-06 10:40:00|912.18|909.78|915.98|913.58|916.7|914.3|912.18|909.78|0
1657104300000|2022-07-06 10:45:00|915.87|913.47|917.06|914.66|918.25|915.85|915.51|913.11|0
1657104600000|2022-07-06 10:50:00|917.17|914.77|919.56|917.16|919.56|917.16|915.75|913.35|0
1657104900000|2022-07-06 10:55:00|919.44|917.04|916.7|914.3|919.79|917.39|916.7|914.3|0
1657105200000|2022-07-06 11:00:00|917.3|914.9|919.55|917.15|919.79|917.39|917.3|914.9|0
1657105500000|2022-07-06 11:05:00|919.32|916.92|920.27|917.87|921.46|919.06|918.84|916.44|0
1657105800000|2022-07-06 11:10:00|920.03|917.63|920.98|918.58|921.7|919.3|920.03|917.63|0
1657106100000|2022-07-06 11:15:00|920.75|918.35|919.2|916.8|921.7|919.3|918.6|916.2|0
1657106400000|2022-07-06 11:20:00|919.08|916.68|919.31|916.91|920.51|918.11|918.84|916.44|0
1657106700000|2022-07-06 11:25:00|919.44|917.04|921.22|918.82|921.7|919.3|917.89|915.49|0
1657107000000|2022-07-06 11:30:00|921.34|918.94|920.51|918.11|921.94|919.54|919.55|917.15|0
1657107300000|2022-07-06 11:35:00|920.27|917.87|920.27|917.87|921.22|918.82|919.55|917.15|0
1657107600000|2022-07-06 11:40:00|920.03|917.63|923.73|921.33|924.8|922.4|920.03|917.63|0
1657107900000|2022-07-06 11:45:00|923.84|921.44|926.83|924.43|927.18|924.78|923.84|921.44|0
1657108200000|2022-07-06 11:50:00|926.7|924.3|925.99|923.59|928.85|926.45|925.51|923.11|0
1657108500000|2022-07-06 11:55:00|926.11|923.71|924.79|922.39|926.94|924.54|924.79|922.39|0
1657108800000|2022-07-06 12:00:00|925.51|923.11|929.33|926.93|931|928.6|925.03|922.63|0
1657109100000|2022-07-06 12:05:00|929.81|927.41|928.61|926.21|930.28|927.88|926.7|924.3|0
1657109400000|2022-07-06 12:10:00|928.14|925.74|928.14|925.74|931|928.6|927.66|925.26|0
1657109700000|2022-07-06 12:15:00|927.9|925.5|926.23|923.83|928.61|926.21|925.27|922.87|0
1657110000000|2022-07-06 12:20:00|925.99|923.59|922.89|920.49|926.11|923.71|922.65|920.25|0
1657110300000|2022-07-06 12:25:00|922.65|920.25|924.56|922.16|925.51|923.11|922.65|920.25|0
1657110600000|2022-07-06 12:30:00|923.84|921.44|921.7|919.3|924.56|922.16|921.22|918.82|0
1657110900000|2022-07-06 12:35:00|921.94|919.54|918.6|916.2|922.18|919.78|918.13|915.73|0
1657111200000|2022-07-06 12:40:00|918.37|915.97|913.37|910.97|921.22|918.82|913.37|910.97|0
1657111500000|2022-07-06 12:45:00|913.61|911.21|909.81|907.41|914.08|911.68|909.57|907.17|0
1657111800000|2022-07-06 12:50:00|910.28|907.88|914.32|911.92|915.16|912.76|910.17|907.77|0
1657112100000|2022-07-06 12:55:00|914.56|912.16|915.27|912.87|916.94|914.54|914.08|911.68|0
1657112400000|2022-07-06 13:00:00|915.51|913.11|916.22|913.82|916.22|913.82|913.61|911.21|0
1657112700000|2022-07-06 13:05:00|915.98|913.58|914.08|911.68|916.46|914.06|913.61|911.21|0
1657113000000|2022-07-06 13:10:00|913.84|911.44|912.66|910.26|914.08|911.68|911.23|908.83|0
1657113300000|2022-07-06 13:15:00|912.42|910.02|915.03|912.63|915.98|913.58|912.18|909.78|0
1657113600000|2022-07-06 13:20:00|914.79|912.39|910.04|907.64|916.22|913.82|908.62|906.22|0
1657113900000|2022-07-06 13:25:00|909.8|907.4|910.75|908.35|913.6|911.2|908.38|905.98|0
1657114200000|2022-07-06 13:30:00|910.52|908.12|902.21|899.81|913.13|910.73|896.05|893.65|0
1657114500000|2022-07-06 13:35:00|901.5|899.1|914.16|911.76|914.87|912.47|901.5|899.1|0
1657114800000|2022-07-06 13:40:00|914.4|912|909.62|907.22|917.73|915.33|906.77|904.37|0
1657115100000|2022-07-06 13:45:00|909.38|906.98|918.66|916.26|920.56|918.16|908.19|905.79|0
1657115400000|2022-07-06 13:50:00|918.3|915.9|917.94|915.54|921.75|919.35|913.18|910.78|0
1657115700000|2022-07-06 13:55:00|917.7|915.3|909.98|907.58|921.04|918.64|906.76|904.36|0
1657116000000|2022-07-06 14:00:00|913.18|910.78|916.16|913.76|921.51|919.11|909.74|907.34|0
1657116300000|2022-07-06 14:05:00|915.8|913.4|899.41|897.01|916.04|913.64|897.04|894.64|0
1657116600000|2022-07-06 14:10:00|900.12|897.72|919.13|916.73|923.42|921.02|899.64|897.24|0
1657116900000|2022-07-06 14:15:00|918.65|916.25|918.3|915.9|922.23|919.83|914.84|912.44|0
1657117200000|2022-07-06 14:20:00|918.89|916.49|911.75|909.35|920.8|918.4|909.14|906.74|0
1657117500000|2022-07-06 14:25:00|912.94|910.54|910.34|907.94|915.56|913.16|907.02|904.62|0
1657117800000|2022-07-06 14:30:00|910.1|907.7|913.79|911.39|914.38|911.98|906.9|904.5|0
1657118100000|2022-07-06 14:35:00|913.9|911.5|914.62|912.22|916.99|914.59|911.77|909.37|0
1657118400000|2022-07-06 14:40:00|913.9|911.5|910.55|908.15|918.64|916.24|909.6|907.2|0
1657118700000|2022-07-06 14:45:00|910.31|907.91|918.88|916.48|918.88|916.48|908.54|906.14|0
1657119000000|2022-07-06 14:50:00|919.36|916.96|916.02|913.62|921.5|919.1|914.59|912.19|0
1657119300000|2022-07-06 14:55:00|915.78|913.38|914.59|912.19|919.83|917.43|912.69|910.29|0
1657119600000|2022-07-06 15:00:00|914.35|911.95|925.31|922.91|927.22|924.82|913.64|911.24|0
1657119900000|2022-07-06 15:05:00|925.79|923.39|924.78|922.38|926.45|924.05|922.16|919.76|0
1657120200000|2022-07-06 15:10:00|925.14|922.74|921.68|919.28|928.36|925.96|920.97|918.57|0
1657120500000|2022-07-06 15:15:00|921.92|919.52|918.86|916.46|921.92|919.52|917.64|915.24|0
1657120800000|2022-07-06 15:20:00|918.62|916.22|919.34|916.94|921.96|919.56|917.2|914.8|0
1657121100000|2022-07-06 15:25:00|918.86|916.46|925.03|922.63|926.01|923.61|918.86|916.46|0
1657121400000|2022-07-06 15:30:00|925.75|923.35|928.13|925.73|933.61|931.21|924.08|921.68|0
1657121700000|2022-07-06 15:35:00|928.37|925.97|926.82|924.42|929.32|926.92|925.51|923.11|0
1657122000000|2022-07-06 15:40:00|926.7|924.3|931.22|928.82|932.42|930.02|926.7|924.3|0
1657122300000|2022-07-06 15:45:00|931.94|929.54|927.41|925.01|934.09|931.69|925.27|922.87|0
1657122600000|2022-07-06 15:50:00|926.93|924.53|928.11|925.71|929.08|926.68|923.84|921.44|0
1657122900000|2022-07-06 15:55:00|926.92|924.52|923.11|920.71|928.59|926.19|922.16|919.76|0
1657123200000|2022-07-06 16:00:00|923.23|920.83|929.08|926.68|930.03|927.63|922.39|919.99|0
1657123500000|2022-07-06 16:05:00|928.36|925.96|929.55|927.15|931.22|928.82|924.08|921.68|0
1657123800000|2022-07-06 16:10:00|929.08|926.68|922.88|920.48|930.51|928.11|922.88|920.48|0
1657124100000|2022-07-06 16:15:00|923.12|920.72|925.26|922.86|926.22|923.82|922.17|919.77|0
1657124400000|2022-07-06 16:20:00|925.03|922.63|928.6|926.2|929.31|926.91|923.36|920.96|0
1657124700000|2022-07-06 16:25:00|928.84|926.44|924.79|922.39|928.84|926.44|924.31|921.91|0
1657125000000|2022-07-06 16:30:00|924.55|922.15|924.55|922.15|927.41|925.01|924.31|921.91|0
1657125300000|2022-07-06 16:35:00|924.31|921.91|924.31|921.91|925.26|922.86|920.98|918.58|0
1657125600000|2022-07-06 16:40:00|924.07|921.67|921.69|919.29|925.74|923.34|920.74|918.34|0
1657125900000|2022-07-06 16:45:00|921.93|919.53|923.83|921.43|924.07|921.67|921.22|918.82|0
1657126200000|2022-07-06 16:50:00|923.6|921.2|923.59|921.19|927.4|925|923.12|920.72|0
1657126500000|2022-07-06 16:55:00|923.36|920.96|921.93|919.53|924.78|922.38|920.74|918.34|0
1657126800000|2022-07-06 17:00:00|921.69|919.29|917.65|915.25|921.69|919.29|915.98|913.58|0
1657127100000|2022-07-06 17:05:00|916.93|914.53|913.13|910.73|917.17|914.77|911.71|909.31|0
1657127400000|2022-07-06 17:10:00|913.37|910.97|913.85|911.45|915.56|913.16|913.13|910.73|0
1657127700000|2022-07-06 17:15:00|913.37|910.97|913.85|911.45|916.23|913.83|912.66|910.26|0
1657128000000|2022-07-06 17:20:00|913.61|911.21|915.28|912.88|916.23|913.83|912.42|910.02|0
1657128300000|2022-07-06 17:25:00|915.04|912.64|917.18|914.78|918.61|916.21|914.32|911.92|0
1657128600000|2022-07-06 17:30:00|917.66|915.26|916.59|914.19|918.37|915.97|915.51|913.11|0
1657128900000|2022-07-06 17:35:00|916.47|914.07|915.04|912.64|917.18|914.78|914.09|911.69|0
1657129200000|2022-07-06 17:40:00|914.56|912.16|915.75|913.35|917.42|915.02|913.61|911.21|0
1657129500000|2022-07-06 17:45:00|915.99|913.59|913.61|911.21|915.99|913.59|912.66|910.26|0
1657129800000|2022-07-06 17:50:00|913.37|910.97|912.42|910.02|914.08|911.68|912.18|909.78|0
1657130100000|2022-07-06 17:55:00|912.18|909.78|912.07|909.67|913.85|911.45|910.28|907.88|0
1657130400000|2022-07-06 18:00:00|912.18|909.78|914.8|911.92|919.8|916.92|907.19|904.79|0
1657130700000|2022-07-06 18:05:00|913.37|910.49|908.88|906|913.37|910.49|899.83|896.95|0
1657131000000|2022-07-06 18:10:00|909.12|906.24|911.69|908.81|923.33|920.45|908.64|905.76|0
1657131300000|2022-07-06 18:15:00|911.57|908.69|919.53|916.65|921.32|918.44|911.57|908.69|0
1657131600000|2022-07-06 18:20:00|920.25|917.37|915.73|912.85|920.25|917.37|914.3|911.42|0
1657131900000|2022-07-06 18:25:00|916.2|913.32|900.89|898.01|921.91|919.03|900.89|898.01|0
1657132200000|2022-07-06 18:30:00|899.82|896.94|894.14|891.26|903.98|901.1|889.41|886.53|0
1657132500000|2022-07-06 18:35:00|893.19|890.31|893.43|890.55|899.82|896.94|889.18|886.3|0
1657132800000|2022-07-06 18:40:00|893.19|890.31|885.18|882.3|893.43|890.55|882.63|879.75|0
1657133100000|2022-07-06 18:45:00|884.47|881.59|890.87|887.99|891.35|888.47|881.4|878.52|0
1657133400000|2022-07-06 18:50:00|891.11|888.23|889.21|886.33|893.25|890.37|887.55|884.67|0
1657133700000|2022-07-06 18:55:00|890.4|887.52|886.61|883.73|891.59|888.71|886.13|883.25|0
1657134000000|2022-07-06 19:00:00|886.13|883.25|892.51|889.63|895.86|892.98|885.89|883.01|0
1657134300000|2022-07-06 19:05:00|892.28|889.4|889.67|886.79|894.53|891.65|888.96|886.08|0
1657134600000|2022-07-06 19:10:00|888.96|886.08|883.51|880.63|890.14|887.26|883.51|880.63|0
1657134900000|2022-07-06 19:15:00|883.75|880.87|883.51|880.63|887.3|884.42|881.62|878.74|0
1657135200000|2022-07-06 19:20:00|883.75|880.87|879.02|876.14|883.87|880.99|878.78|875.9|0
1657135500000|2022-07-06 19:25:00|878.78|875.9|879.25|876.37|881.85|878.97|878.55|875.67|0
1657135800000|2022-07-06 19:30:00|879.49|876.61|877.36|874.48|881.85|878.97|877.13|874.25|0
1657136100000|2022-07-06 19:35:00|877.13|874.25|881.13|878.25|881.6|878.72|873.07|870.19|0
1657136400000|2022-07-06 19:40:00|881.6|878.72|884.21|881.81|885.63|883.23|880.65|877.77|0
1657136700000|2022-07-06 19:45:00|884.45|882.05|889.17|886.77|890.72|888.32|884.43|882.03|0
1657137000000|2022-07-06 19:50:00|888.46|886.06|901.54|898.66|904.16|901.28|888.46|886.06|0
1657137300000|2022-07-06 19:55:00|902.01|899.13|897.94|895.06|903.21|900.33|896.75|893.87|0
1657137600000|2022-07-06 20:00:00|896.99|894.11|896.75|894.35|897.94|895.3|895.8|892.92|0
1657137900000|2022-07-06 20:05:00|896.51|894.11|894.14|891.74|896.51|894.11|892.95|890.55|0
1657138200000|2022-07-06 20:10:00|894.37|891.97|894.37|891.97|895.09|892.69|892.71|890.31|0
1657138500000|2022-07-06 20:15:00|894.81|892.01|893.86|891.06|895.05|892.25|893.86|891.06|0
1657138800000|2022-07-06 20:20:00|893.62|890.82|893.62|890.82|894.57|891.77|893.39|890.59|0
1657139100000|2022-07-06 20:25:00|893.51|890.71|893.62|890.82|893.86|891.06|893.15|890.35|0
1657139400000|2022-07-06 20:30:00|893.86|891.06|894.69|891.89|895.05|892.25|893.86|891.06|0
1657139700000|2022-07-06 20:35:00|894.57|891.77|894.57|891.77|894.81|892.01|893.15|890.35|0
1657140000000|2022-07-06 20:40:00|893.86|891.06|893.86|891.06|894.57|891.77|893.38|890.58|0
1657140300000|2022-07-06 20:45:00|894.1|891.3|894.33|891.53|894.8|892|893.62|890.82|0
1657140600000|2022-07-06 20:50:00|894.57|891.77|893.62|890.82|894.8|892|893.62|890.82|0
1657140900000|2022-07-06 20:55:00|893.14|890.34|892.55|889.75|893.38|890.58|892.55|889.75|0
1657141200000|2022-07-06 21:00:00|892.74|889.94|892.78|889.98|892.95|890.15|892.74|889.94|0
1657141500000|2022-07-06 21:05:00|892.81|890.01|892.81|890.01|892.88|890.08|892.6|889.8|0
1657141800000|2022-07-06 21:10:00|892.84|890.04|892.84|890.04|893.02|890.22|892.84|890.04|0
1657142100000|2022-07-06 21:15:00|892.81|890.01|892.46|889.66|892.88|890.08|892.06|889.26|0
1657142400000|2022-07-06 21:20:00|892.49|889.69|892.57|889.77|892.6|889.8|892.43|889.63|0
1657142700000|2022-07-06 21:25:00|892.6|889.8|892.7|889.9|892.78|889.98|892.6|889.8|0
1657143000000|2022-07-06 21:30:00|892.78|889.98|892.78|889.98|892.84|890.04|892.7|889.9|0
1657143300000|2022-07-06 21:35:00|892.8|890|892.7|889.9|892.8|890|892.7|889.9|0
1657143600000|2022-07-06 21:40:00|892.74|889.94|892.77|889.97|892.78|889.98|892.67|889.87|0
1657143900000|2022-07-06 21:45:00|892.57|889.77|892.67|889.87|892.67|889.87|892.32|889.52|0
1657144200000|2022-07-06 21:50:00|892.59|889.79|892.26|889.46|892.67|889.87|892.26|889.46|0
1657144500000|2022-07-06 21:55:00|892.28|889.48|893.05|890.25|893.09|890.29|892.05|889.25|0
1657144800000|2022-07-06 22:00:00|893.26|890.46|892.42|889.62|893.26|890.46|891.47|888.67|0
1657145100000|2022-07-06 22:05:00|892.18|889.38|892.07|889.27|892.18|889.38|891.47|888.67|0
1657145400000|2022-07-06 22:10:00|891.95|889.15|894.8|892|894.8|892|891.95|889.15|0
1657145700000|2022-07-06 22:15:00|894.68|891.88|894.08|891.28|895.03|892.23|893.85|891.05|0
1657146000000|2022-07-06 22:20:00|893.97|891.17|892.18|889.38|894.08|891.28|891.94|889.14|0
1657146300000|2022-07-06 22:25:00|892.42|889.62|893.61|890.81|893.84|891.04|892.42|889.62|0
1657146600000|2022-07-06 22:30:00|893.37|890.57|894.08|891.28|894.32|891.52|893.13|890.33|0
1657146900000|2022-07-06 22:35:00|894.2|891.4|895.27|892.47|896.22|893.42|894.2|891.4|0
1657147200000|2022-07-06 22:40:00|895.39|892.59|895.39|892.59|895.74|892.94|894.55|891.75|0
1657147500000|2022-07-06 22:45:00|895.27|892.47|895.03|892.23|895.27|892.47|894.55|891.75|0
1657147800000|2022-07-06 22:50:00|895.15|892.35|895.74|892.94|896.22|893.42|895.03|892.23|0
1657148100000|2022-07-06 22:55:00|895.5|892.7|895.74|892.94|896.45|893.65|895.5|892.7|0
1657148400000|2022-07-06 23:00:00|895.39|892.59|894.79|891.99|895.5|892.7|894.08|891.28|0
1657148700000|2022-07-06 23:05:00|894.55|891.75|894.79|891.99|895.27|892.47|893.84|891.04|0
1657149000000|2022-07-06 23:10:00|894.55|891.75|895.98|893.18|896.21|893.41|894.55|891.75|0
1657149300000|2022-07-06 23:15:00|895.74|892.94|896.45|893.65|896.93|894.13|895.74|892.94|0
1657149600000|2022-07-06 23:20:00|896.21|893.41|896.69|893.89|897.16|894.36|896.21|893.41|0
1657149900000|2022-07-06 23:25:00|896.45|893.65|896.21|893.41|896.69|893.89|895.98|893.18|0
1657150200000|2022-07-06 23:30:00|896.34|893.54|894.55|891.75|896.34|893.54|894.55|891.75|0
1657150500000|2022-07-06 23:35:00|894.67|891.87|895.5|892.7|896.21|893.41|894.55|891.75|0
1657150800000|2022-07-06 23:40:00|895.62|892.82|895.02|892.22|896.21|893.41|894.55|891.75|0
1657151100000|2022-07-06 23:45:00|895.26|892.46|892.53|889.73|895.5|892.7|891.7|888.9|0
1657151400000|2022-07-06 23:50:00|892.65|889.85|893.12|890.32|893.84|891.04|892.65|889.85|0
1657151700000|2022-07-06 23:55:00|893.36|890.56|894.31|891.51|894.31|891.51|893.12|890.32|0
1657152000000|2022-07-07 00:00:00|894.55|891.75|899.78|896.98|900.25|897.45|894.55|891.75|0
1657152300000|2022-07-07 00:05:00|901.09|898.29|902.39|899.59|903.35|900.55|900.25|897.45|0
1657152600000|2022-07-07 00:10:00|902.52|899.72|901.2|898.4|903.34|900.54|900.73|897.93|0
1657152900000|2022-07-07 00:15:00|901.44|898.64|901.2|898.4|904.18|901.38|900.49|897.69|0
1657153200000|2022-07-07 00:20:00|900.96|898.16|899.54|896.74|900.96|898.16|899.3|896.5|0
1657153500000|2022-07-07 00:25:00|899.3|896.5|900.25|897.45|900.96|898.16|899.06|896.26|0
1657153800000|2022-07-07 00:30:00|900.01|897.21|901.44|898.64|901.8|899|897.87|895.07|0
1657154100000|2022-07-07 00:35:00|901.68|898.88|897.63|894.83|901.68|898.88|897.63|894.83|0
1657154400000|2022-07-07 00:40:00|897.16|894.36|896.33|893.53|897.39|894.59|894.9|892.1|0
1657154700000|2022-07-07 00:45:00|896.44|893.64|898.34|895.54|898.34|895.54|895.73|892.93|0
1657155000000|2022-07-07 00:50:00|898.11|895.31|899.3|896.5|900.01|897.21|897.63|894.83|0
1657155300000|2022-07-07 00:55:00|899.18|896.38|899.42|896.62|900.01|897.21|898.11|895.31|0
1657155600000|2022-07-07 01:00:00|899.29|896.49|905.01|902.21|907.87|905.07|899.06|896.26|0
1657155900000|2022-07-07 01:05:00|904.53|901.73|904.29|901.49|905.24|902.44|903.58|900.78|0
1657156200000|2022-07-07 01:10:00|903.81|901.01|905.72|902.92|908.1|905.3|903.81|901.01|0
1657156500000|2022-07-07 01:15:00|906.08|903.28|907.39|904.59|907.63|904.83|905.48|902.68|0
1657156800000|2022-07-07 01:20:00|907.27|904.47|904.77|901.97|908.34|905.54|904.77|901.97|0
1657157100000|2022-07-07 01:25:00|904.41|901.61|905.24|902.44|905.48|902.68|902.62|899.82|0
1657157400000|2022-07-07 01:30:00|904.89|902.09|906.19|903.39|907.62|904.82|904.05|901.25|0
1657157700000|2022-07-07 01:35:00|906.43|903.63|907.86|905.06|908.1|905.3|905|902.2|0
1657158000000|2022-07-07 01:40:00|908.34|905.54|910.48|907.68|912.39|909.59|908.34|905.54|0
1657158300000|2022-07-07 01:45:00|910.01|907.21|908.58|905.78|911.2|908.4|908.58|905.78|0
1657158600000|2022-07-07 01:50:00|908.34|905.54|906.91|904.11|909.18|906.38|906.19|903.39|0
1657158900000|2022-07-07 01:55:00|907.03|904.23|906.55|903.75|907.98|905.18|906.19|903.39|0
1657159200000|2022-07-07 02:00:00|906.32|903.52|903.46|900.66|906.32|903.52|902.38|899.58|0
1657159500000|2022-07-07 02:05:00|903.57|900.77|903.81|901.01|904.29|901.49|902.14|899.34|0
1657159800000|2022-07-07 02:10:00|903.57|900.77|902.86|900.06|905.71|902.91|902.86|900.06|0
1657160100000|2022-07-07 02:15:00|902.62|899.82|900.71|897.91|902.86|900.06|898.81|896.01|0
1657160400000|2022-07-07 02:20:00|900.48|897.68|900.24|897.44|901.19|898.39|899.05|896.25|0
1657160700000|2022-07-07 02:25:00|900.36|897.56|902.38|899.58|902.62|899.82|900.36|897.56|0
1657161000000|2022-07-07 02:30:00|902.26|899.46|899.29|896.49|902.85|900.05|899.29|896.49|0
1657161300000|2022-07-07 02:35:00|899.05|896.25|898.81|896.01|900.71|897.91|897.86|895.06|0
1657161600000|2022-07-07 02:40:00|899.05|896.25|894.53|891.73|899.28|896.48|893.82|891.02|0
1657161900000|2022-07-07 02:45:00|894.05|891.25|893.58|890.78|894.77|891.97|893.1|890.3|0
1657162200000|2022-07-07 02:50:00|893.7|890.9|894.65|891.85|895|892.2|892.99|890.19|0
1657162500000|2022-07-07 02:55:00|894.53|891.73|892.51|889.71|895.24|892.44|892.15|889.35|0
1657162800000|2022-07-07 03:00:00|892.63|889.83|895.24|892.44|895.84|893.04|892.63|889.83|0
1657163100000|2022-07-07 03:05:00|895|892.2|894.89|892.09|895.72|892.92|894.53|891.73|0
1657163400000|2022-07-07 03:10:00|894.77|891.97|892.75|889.95|895.48|892.68|892.39|889.59|0
1657163700000|2022-07-07 03:15:00|892.86|890.06|891.56|888.76|894.29|891.49|891.44|888.64|0
1657164000000|2022-07-07 03:20:00|891.44|888.64|891.91|889.11|892.86|890.06|891.44|888.64|0
1657164300000|2022-07-07 03:25:00|891.68|888.88|893.22|890.42|893.81|891.01|891.44|888.64|0
1657164600000|2022-07-07 03:30:00|893.1|890.3|894.52|891.72|895.95|893.15|892.39|889.59|0
1657164900000|2022-07-07 03:35:00|894.29|891.49|893.81|891.01|895|892.2|893.57|890.77|0
1657165200000|2022-07-07 03:40:00|894.05|891.25|893.81|891.01|895|892.2|893.57|890.77|0
1657165500000|2022-07-07 03:45:00|893.57|890.77|895.24|892.44|895.71|892.91|891.67|888.87|0
1657165800000|2022-07-07 03:50:00|895.36|892.56|895.24|892.44|896.19|893.39|895|892.2|0
1657166100000|2022-07-07 03:55:00|895|892.2|896.55|893.75|896.78|893.98|895|892.2|0
1657166400000|2022-07-07 04:00:00|896.31|893.51|894.05|891.25|896.31|893.51|893.57|890.77|0
1657166700000|2022-07-07 04:05:00|893.81|891.01|895|892.2|895.23|892.43|893.1|890.3|0
1657167000000|2022-07-07 04:10:00|895.23|892.43|895.47|892.67|895.71|892.91|894.05|891.25|0
1657167300000|2022-07-07 04:15:00|895.23|892.43|895.71|892.91|895.95|893.15|893.81|891.01|0
1657167600000|2022-07-07 04:20:00|895.95|893.15|895|892.2|897.13|894.33|895|892.2|0
1657167900000|2022-07-07 04:25:00|895.23|892.43|895.47|892.67|895.71|892.91|894.99|892.19|0
1657168200000|2022-07-07 04:30:00|895.23|892.43|893.33|890.53|895.71|892.91|893.33|890.53|0
1657168500000|2022-07-07 04:35:00|893.09|890.29|893.09|890.29|894.04|891.24|892.86|890.06|0
1657168800000|2022-07-07 04:40:00|893.22|890.42|892.74|889.94|893.81|891.01|892.74|889.94|0
1657169100000|2022-07-07 04:45:00|892.86|890.06|892.14|889.34|893.09|890.29|891.43|888.63|0
1657169400000|2022-07-07 04:50:00|891.9|889.1|891.9|889.1|892.62|889.82|891.67|888.87|0
1657169700000|2022-07-07 04:55:00|892.03|889.23|891.67|888.87|892.03|889.23|891.43|888.63|0
1657170000000|2022-07-07 05:00:00|891.43|888.63|890.13|887.33|892.74|889.94|887.04|884.24|0
1657170300000|2022-07-07 05:05:00|890.24|887.44|886.45|883.65|890.72|887.92|886.21|883.41|0
1657170600000|2022-07-07 05:10:00|886.68|883.88|882.65|879.85|887.16|884.36|882.65|879.85|0
1657170900000|2022-07-07 05:15:00|882.42|879.62|883.84|881.04|883.84|881.04|881|878.2|0
1657171200000|2022-07-07 05:20:00|883.6|880.8|884.55|881.75|884.55|881.75|883.25|880.45|0
1657171500000|2022-07-07 05:25:00|884.43|881.63|885.02|882.22|885.5|882.7|884.07|881.27|0
1657171800000|2022-07-07 05:30:00|884.78|881.98|887.87|885.07|888.1|885.3|884.31|881.51|0
1657172100000|2022-07-07 05:35:00|888.1|885.3|888.34|885.54|889.29|886.49|886.68|883.88|0
1657172400000|2022-07-07 05:40:00|888.46|885.66|889.29|886.49|889.53|886.73|888.34|885.54|0
1657172700000|2022-07-07 05:45:00|888.81|886.01|887.39|884.59|888.81|886.01|886.44|883.64|0
1657173000000|2022-07-07 05:50:00|887.28|884.48|888.34|885.54|888.58|885.78|885.73|882.93|0
1657173300000|2022-07-07 05:55:00|888.1|885.3|887.39|884.59|888.58|885.78|887.15|884.35|0
1657173600000|2022-07-07 06:00:00|886.8|884|885.97|883.17|888.1|885.3|884.78|881.98|0
1657173900000|2022-07-07 06:05:00|886.09|883.29|885.25|882.45|887.86|885.06|885.25|882.45|0
1657174200000|2022-07-07 06:10:00|885.49|882.69|887.98|885.18|889.05|886.25|884.31|881.51|0
1657174500000|2022-07-07 06:15:00|887.86|885.06|887.15|884.35|887.98|885.18|885.25|882.45|0
1657174800000|2022-07-07 06:20:00|886.91|884.11|888.46|885.66|888.7|885.9|886.2|883.4|0
1657175100000|2022-07-07 06:25:00|888.34|885.54|888.33|885.53|889.64|886.84|887.39|884.59|0
1657175400000|2022-07-07 06:30:00|887.98|885.18|890.36|887.56|891.18|888.38|887.62|884.82|0
1657175700000|2022-07-07 06:35:00|890.23|887.43|891.07|888.27|892.13|889.33|889.99|887.19|0
1657176000000|2022-07-07 06:40:00|890.94|888.14|890.94|888.14|891.07|888.27|889.76|886.96|0
1657176300000|2022-07-07 06:45:00|890.71|887.91|889.76|886.96|890.94|888.14|889.17|886.37|0
1657176600000|2022-07-07 06:50:00|890.12|887.32|888.46|885.66|890.12|887.32|888.33|885.53|0
1657176900000|2022-07-07 06:55:00|888.57|885.77|889.75|886.95|889.99|887.19|887.74|884.94|0
1657177200000|2022-07-07 07:00:00|889.52|886.72|890.35|887.55|890.7|887.9|886.67|883.87|0
1657177500000|2022-07-07 07:05:00|889.79|887.39|886.71|884.31|890.03|887.63|886.47|884.07|0
1657177800000|2022-07-07 07:10:00|886.94|884.54|891.45|889.05|891.93|889.53|886.71|884.31|0
1657178100000|2022-07-07 07:15:00|891.21|888.81|891.34|888.94|893.59|891.19|890.74|888.34|0
1657178400000|2022-07-07 07:20:00|891.45|889.05|886.71|884.31|891.45|889.05|886.47|884.07|0
1657178700000|2022-07-07 07:25:00|887.18|884.78|887.9|885.5|888.61|886.21|886.83|884.43|0
1657179000000|2022-07-07 07:30:00|887.43|885.03|881.5|879.1|887.43|885.03|881.5|879.1|0
1657179300000|2022-07-07 07:35:00|881.73|879.33|883.16|880.76|883.52|881.12|881.5|879.1|0
1657179600000|2022-07-07 07:40:00|883.28|880.88|885.53|883.13|886.48|884.08|882.44|880.04|0
1657179900000|2022-07-07 07:45:00|885.65|883.25|884.81|882.41|886.24|883.84|883.99|881.59|0
1657180200000|2022-07-07 07:50:00|884.7|882.3|886.48|884.08|886.95|884.55|884.34|881.94|0
1657180500000|2022-07-07 07:55:00|885.76|883.36|884.58|882.18|886.12|883.72|883.86|881.46|0
1657180800000|2022-07-07 08:00:00|883.99|881.59|883.75|881.35|884.81|882.41|882.68|880.28|0
1657181100000|2022-07-07 08:05:00|883.86|881.46|880.54|878.14|884.22|881.82|880.07|877.67|0
1657181400000|2022-07-07 08:10:00|880.43|878.03|883.15|880.75|883.86|881.46|880.43|878.03|0
1657181700000|2022-07-07 08:15:00|883.27|880.87|883.51|881.11|883.86|881.46|882.68|880.28|0
1657182000000|2022-07-07 08:20:00|883.15|880.75|882.68|880.28|883.63|881.23|882.2|879.8|0
1657182300000|2022-07-07 08:25:00|882.44|880.04|882.2|879.8|883.27|880.87|882.2|879.8|0
1657182600000|2022-07-07 08:30:00|881.96|879.56|882.91|880.51|883.15|880.75|880.78|878.38|0
1657182900000|2022-07-07 08:35:00|883.04|880.64|885.52|883.12|886.95|884.55|881.73|879.33|0
1657183200000|2022-07-07 08:40:00|885.28|882.88|890.03|887.63|890.03|887.63|885.28|882.88|0
1657183500000|2022-07-07 08:45:00|889.92|887.52|890.51|888.11|890.74|888.34|888.61|886.21|0
1657183800000|2022-07-07 08:50:00|890.27|887.87|888.61|886.21|890.51|888.11|887.89|885.49|0
1657184100000|2022-07-07 08:55:00|889.08|886.68|885.52|883.12|892.64|890.24|879.59|877.19|0
1657184400000|2022-07-07 09:00:00|887.89|885.49|887.78|885.38|890.51|888.11|882.91|880.51|0
1657184700000|2022-07-07 09:05:00|887.89|885.49|886.83|884.43|890.63|888.23|885.76|883.36|0
1657185000000|2022-07-07 09:10:00|886.7|884.3|885.99|883.59|888.37|885.97|884.33|881.93|0
1657185300000|2022-07-07 09:15:00|885.75|883.35|882.91|880.51|886.23|883.83|882.43|880.03|0
1657185600000|2022-07-07 09:20:00|882.79|880.39|886.23|883.83|886.35|883.95|882.2|879.8|0
1657185900000|2022-07-07 09:25:00|885.99|883.59|887.41|885.01|888.13|885.73|884.57|882.17|0
1657186200000|2022-07-07 09:30:00|887.54|885.14|885.99|883.59|888.6|886.2|885.04|882.64|0
1657186500000|2022-07-07 09:35:00|885.88|883.48|885.99|883.59|887.41|885.01|884.09|881.69|0
1657186800000|2022-07-07 09:40:00|885.88|883.48|886.23|883.83|887.18|884.78|885.28|882.88|0
1657187100000|2022-07-07 09:45:00|886.46|884.06|888.13|885.73|889.08|886.68|885.99|883.59|0
1657187400000|2022-07-07 09:50:00|887.89|885.49|889.79|887.39|890.03|887.63|887.18|884.78|0
1657187700000|2022-07-07 09:55:00|889.55|887.15|890.74|888.34|890.98|888.58|888.96|886.56|0
1657188000000|2022-07-07 10:00:00|890.86|888.46|890.02|887.62|891.34|888.94|889.55|887.15|0
1657188300000|2022-07-07 10:05:00|890.26|887.86|890.96|888.56|891.2|888.8|888.48|886.08|0
1657188600000|2022-07-07 10:10:00|890.73|888.33|890.01|887.61|891.2|888.8|890.01|887.61|0
1657188900000|2022-07-07 10:15:00|890.14|887.74|893.46|891.06|893.58|891.18|889.06|886.66|0
1657189200000|2022-07-07 10:20:00|893.58|891.18|890.72|888.32|896.08|893.68|890.49|888.09|0
1657189500000|2022-07-07 10:25:00|890.49|888.09|889.42|887.02|891.91|889.51|888.95|886.55|0
1657189800000|2022-07-07 10:30:00|889.3|886.9|887.76|885.36|889.77|887.37|887.16|884.76|0
1657190100000|2022-07-07 10:35:00|887.64|885.24|887.4|885|889.53|887.13|887.4|885|0
1657190400000|2022-07-07 10:40:00|887.16|884.76|887.16|884.76|888.35|885.95|886.92|884.52|0
1657190700000|2022-07-07 10:45:00|886.92|884.52|886.92|884.52|887.4|885|885.97|883.57|0
1657191000000|2022-07-07 10:50:00|887.16|884.76|887.63|885.23|888.35|885.95|886.92|884.52|0
1657191300000|2022-07-07 10:55:00|887.87|885.47|886.21|883.81|889.66|887.26|885.86|883.46|0
1657191600000|2022-07-07 11:00:00|885.97|883.57|887.87|885.47|888.11|885.71|885.97|883.57|0
1657191900000|2022-07-07 11:05:00|888.11|885.71|888.82|886.42|889.06|886.66|887.39|884.99|0
1657192200000|2022-07-07 11:10:00|888.94|886.54|887.63|885.23|889.06|886.66|887.63|885.23|0
1657192500000|2022-07-07 11:15:00|887.87|885.47|888.11|885.71|889.18|886.78|887.39|884.99|0
1657192800000|2022-07-07 11:20:00|888.23|885.83|891.43|889.03|891.91|889.51|888.11|885.71|0
1657193100000|2022-07-07 11:25:00|891.32|888.92|891.19|888.79|891.32|888.92|889.05|886.65|0
1657193400000|2022-07-07 11:30:00|890.96|888.56|886.92|884.52|891.43|889.03|886.8|884.4|0
1657193700000|2022-07-07 11:35:00|886.8|884.4|887.15|884.75|887.63|885.23|885.97|883.57|0
1657194000000|2022-07-07 11:40:00|886.68|884.28|885.02|882.62|886.68|884.28|884.3|881.9|0
1657194300000|2022-07-07 11:45:00|884.3|881.9|885.38|882.98|886.92|884.52|884.3|881.9|0
1657194600000|2022-07-07 11:50:00|885.49|883.09|884.3|881.9|886.44|884.04|883.59|881.19|0
1657194900000|2022-07-07 11:55:00|884.07|881.67|881.69|879.29|884.07|881.67|880.98|878.58|0
1657195200000|2022-07-07 12:00:00|881.93|879.53|882.64|880.24|883.83|881.43|880.27|877.87|0
1657195500000|2022-07-07 12:05:00|882.4|880|882.17|879.77|883.12|880.72|881.46|879.06|0
1657195800000|2022-07-07 12:10:00|881.93|879.53|883.35|880.95|883.35|880.95|880.98|878.58|0
1657196100000|2022-07-07 12:15:00|883.48|881.08|886.91|884.51|886.91|884.51|882.64|880.24|0
1657196400000|2022-07-07 12:20:00|886.67|884.27|884.54|882.14|886.67|884.27|882.4|880|0
1657196700000|2022-07-07 12:25:00|884.66|882.26|884.9|882.5|885.49|883.09|883.11|880.71|0
1657197000000|2022-07-07 12:30:00|884.66|882.26|886.44|884.04|887.75|885.35|881.93|879.53|0
1657197300000|2022-07-07 12:35:00|886.8|884.4|885.01|882.61|887.39|884.99|883.82|881.42|0
1657197600000|2022-07-07 12:40:00|885.37|882.97|881.45|879.05|885.37|882.97|880.98|878.58|0
1657197900000|2022-07-07 12:45:00|881.22|878.82|881.22|878.82|883.87|881.47|879.08|876.68|0
1657198200000|2022-07-07 12:50:00|880.74|878.34|878.37|875.97|880.74|878.34|878.13|875.73|0
1657198500000|2022-07-07 12:55:00|878.61|876.21|881.1|878.7|881.1|878.7|878.13|875.73|0
1657198800000|2022-07-07 13:00:00|881.22|878.82|878.84|876.44|881.45|879.05|877.42|875.02|0
1657199100000|2022-07-07 13:05:00|879.08|876.68|880.63|878.23|881.69|879.29|878.13|875.73|0
1657199400000|2022-07-07 13:10:00|880.74|878.34|879.08|876.68|881.22|878.82|878.61|876.21|0
1657199700000|2022-07-07 13:15:00|879.32|876.92|881.22|878.82|882.29|879.89|879.32|876.92|0
1657200000000|2022-07-07 13:20:00|881.45|879.05|881.69|879.29|882.88|880.48|881.45|879.05|0
1657200300000|2022-07-07 13:25:00|881.45|879.05|879.32|876.92|881.45|879.05|878.37|875.97|0
1657200600000|2022-07-07 13:30:00|878.73|876.33|866.76|864.36|878.73|876.33|866.76|864.36|0
1657200900000|2022-07-07 13:35:00|866.53|864.13|864.47|862.07|868.18|865.78|861.17|858.77|0
1657201200000|2022-07-07 13:40:00|863.53|861.13|860.93|858.53|865.66|863.26|859.04|856.64|0
1657201500000|2022-07-07 13:45:00|859.51|857.11|857.15|854.75|862.82|860.42|856.44|854.04|0
1657201800000|2022-07-07 13:50:00|856.44|854.04|857.15|854.75|861.64|859.24|855.97|853.57|0
1657202100000|2022-07-07 13:55:00|857.39|854.99|857.86|855.46|860.22|857.82|857.15|854.75|0
1657202400000|2022-07-07 14:00:00|857.62|855.22|866.13|863.73|869.2|866.8|857.62|855.22|0
1657202700000|2022-07-07 14:05:00|866.6|864.2|865.42|863.02|870.15|867.75|864.47|862.07|0
1657203000000|2022-07-07 14:10:00|865.18|862.78|864.71|862.31|868.02|865.62|862.82|860.42|0
1657203300000|2022-07-07 14:15:00|864.23|861.83|868.02|865.62|869.44|867.04|862.34|859.94|0
1657203600000|2022-07-07 14:20:00|868.49|866.09|866.03|863.63|869.68|867.28|866.03|863.63|0
1657203900000|2022-07-07 14:25:00|866.5|864.1|862.72|860.32|866.5|864.1|862.48|860.08|0
1657204200000|2022-07-07 14:30:00|862.24|859.84|860.05|857.65|863.19|860.79|859.17|856.77|0
1657204500000|2022-07-07 14:35:00|859.93|857.53|861.54|859.14|862.96|860.56|858.46|856.06|0
1657204800000|2022-07-07 14:40:00|861.06|858.66|862.72|860.32|862.96|860.56|860.12|857.72|0
1657205100000|2022-07-07 14:45:00|862.96|860.56|857.75|855.35|864.85|862.45|857.75|855.35|0
1657205400000|2022-07-07 14:50:00|858.22|855.82|853.49|851.09|859.41|857.01|853.02|850.62|0
1657205700000|2022-07-07 14:55:00|853.25|850.85|857.3|854.9|857.78|855.38|853.25|850.85|0
1657206000000|2022-07-07 15:00:00|857.07|854.67|852.81|850.41|858.01|855.61|852.81|850.41|0
1657206300000|2022-07-07 15:05:00|853.05|850.65|853.52|851.12|853.52|851.12|851.16|848.76|0
1657206600000|2022-07-07 15:10:00|853.75|851.35|855.3|852.9|855.41|853.01|853.28|850.88|0
1657206900000|2022-07-07 15:15:00|855.17|852.77|855.17|852.77|855.65|853.25|852.57|850.17|0
1657207200000|2022-07-07 15:20:00|855.41|853.01|858.25|855.85|860.38|857.98|853.75|851.35|0
1657207500000|2022-07-07 15:25:00|857.77|855.37|858.72|856.32|859.19|856.79|854.46|852.06|0
1657207800000|2022-07-07 15:30:00|859.19|856.79|857.19|854.79|860.61|858.21|857.19|854.79|0
1657208100000|2022-07-07 15:35:00|858.01|855.61|857.77|855.37|858.96|856.56|855.88|853.48|0
1657208400000|2022-07-07 15:40:00|857.53|855.13|855.64|853.24|858.24|855.84|853.51|851.11|0
1657208700000|2022-07-07 15:45:00|855.41|853.01|853.28|850.88|856.12|853.72|853.04|850.64|0
1657209000000|2022-07-07 15:50:00|853.04|850.64|854.93|852.53|856.35|853.95|851.86|849.46|0
1657209300000|2022-07-07 15:55:00|855.17|852.77|852.33|849.93|856.11|853.71|852.33|849.93|0
1657209600000|2022-07-07 16:00:00|852.57|850.17|851.39|848.99|853.28|850.88|851.39|848.99|0
1657209900000|2022-07-07 16:05:00|851.51|849.11|852.33|849.93|853.75|851.35|850.44|848.04|0
1657210200000|2022-07-07 16:10:00|852.22|849.82|853.6|851.2|854.77|852.37|851.15|848.75|0
1657210500000|2022-07-07 16:15:00|853.36|850.96|851.32|848.92|854.54|852.14|851.21|848.81|0
1657210800000|2022-07-07 16:20:00|851.56|849.16|852.03|849.63|853.68|851.28|851.32|848.92|0
1657211100000|2022-07-07 16:25:00|851.92|849.52|851.56|849.16|852.74|850.34|850.5|848.1|0
1657211400000|2022-07-07 16:30:00|851.09|848.69|848.97|846.57|851.79|849.39|848.97|846.57|0
1657211700000|2022-07-07 16:35:00|848.73|846.33|850.61|848.21|850.85|848.45|847.79|845.39|0
1657212000000|2022-07-07 16:40:00|850.14|847.74|851.32|848.92|851.32|848.92|848.96|846.56|0
1657212300000|2022-07-07 16:45:00|851.09|848.69|852.65|850.25|852.88|850.48|849.35|846.95|0
1657212600000|2022-07-07 16:50:00|852.88|850.48|852.88|850.48|854.3|851.9|851.23|848.83|0
1657212900000|2022-07-07 16:55:00|853.12|850.72|851.23|848.83|854.3|851.9|851|848.6|0
1657213200000|2022-07-07 17:00:00|851.47|849.07|852.88|850.48|853.35|850.95|850.05|847.65|0
1657213500000|2022-07-07 17:05:00|853.35|850.95|852.65|850.25|855|852.6|851.47|849.07|0
1657213800000|2022-07-07 17:10:00|852.41|850.01|856.18|853.78|857.13|854.73|852.41|850.01|0
1657214100000|2022-07-07 17:15:00|855.71|853.31|854.77|852.37|856.89|854.49|854.53|852.13|0
1657214400000|2022-07-07 17:20:00|854.53|852.13|855.24|852.84|856.18|853.78|853.82|851.42|0
1657214700000|2022-07-07 17:25:00|855.47|853.07|856.65|854.25|857.13|854.73|855|852.6|0
1657215000000|2022-07-07 17:30:00|856.89|854.49|853.59|851.19|857.36|854.96|853.59|851.19|0
1657215300000|2022-07-07 17:35:00|853.71|851.31|852.64|850.24|854.06|851.66|852.17|849.77|0
1657215600000|2022-07-07 17:40:00|852.77|850.37|850.52|848.12|852.77|850.37|850.52|848.12|0
1657215900000|2022-07-07 17:45:00|850.29|847.89|850.28|847.88|850.76|848.36|848.87|846.47|0
1657216200000|2022-07-07 17:50:00|850.05|847.65|848.87|846.47|850.76|848.36|848.87|846.47|0
1657216500000|2022-07-07 17:55:00|848.64|846.24|847.72|845.32|848.87|846.47|847.22|844.82|0
1657216800000|2022-07-07 18:00:00|847.96|845.56|846.55|844.15|848.19|845.79|844.66|842.26|0
1657217100000|2022-07-07 18:05:00|846.78|844.38|845.6|843.2|847.02|844.62|844.66|842.26|0
1657217400000|2022-07-07 18:10:00|846.08|843.68|844.66|842.26|846.31|843.91|844.19|841.79|0
1657217700000|2022-07-07 18:15:00|844.9|842.5|844.9|842.5|846.31|843.91|844.66|842.26|0
1657218000000|2022-07-07 18:20:00|844.66|842.26|843.5|841.1|845.13|842.73|843.02|840.62|0
1657218300000|2022-07-07 18:25:00|843.27|840.87|842.8|840.4|843.97|841.57|842.56|840.16|0
1657218600000|2022-07-07 18:30:00|843.27|840.87|845.62|843.22|845.86|843.46|842.8|840.4|0
1657218900000|2022-07-07 18:35:00|847.03|844.63|844.68|842.28|848.44|846.04|844.44|842.04|0
1657219200000|2022-07-07 18:40:00|844.44|842.04|847.97|845.57|848.68|846.28|844.44|842.04|0
1657219500000|2022-07-07 18:45:00|848.21|845.81|845.38|842.98|848.21|845.81|845.15|842.75|0
1657219800000|2022-07-07 18:50:00|845.15|842.75|846.79|844.39|847.27|844.87|845.15|842.75|0
1657220100000|2022-07-07 18:55:00|846.56|844.16|843.74|841.34|846.79|844.39|843.27|840.87|0
1657220400000|2022-07-07 19:00:00|843.5|841.1|842.09|839.69|844.44|842.04|841.85|839.45|0
1657220700000|2022-07-07 19:05:00|841.62|839.22|840.68|838.28|842.56|840.16|839.74|837.34|0
1657221000000|2022-07-07 19:10:00|840.44|838.04|837.39|834.99|841.38|838.98|837.16|834.76|0
1657221300000|2022-07-07 19:15:00|837.16|834.76|836.45|834.05|837.63|835.23|835.28|832.88|0
1657221600000|2022-07-07 19:20:00|836.69|834.29|838.8|836.4|839.03|836.63|834.81|832.41|0
1657221900000|2022-07-07 19:25:00|839.03|836.63|842.09|839.69|842.09|839.69|838.09|835.69|0
1657222200000|2022-07-07 19:30:00|841.85|839.45|839.5|837.1|842.32|839.92|838.33|835.93|0
1657222500000|2022-07-07 19:35:00|839.27|836.87|844.67|842.27|845.38|842.98|837.62|835.22|0
1657222800000|2022-07-07 19:40:00|844.91|842.51|843.89|841.49|845.38|842.98|841.85|839.45|0
1657223100000|2022-07-07 19:45:00|844.13|841.73|842.25|839.85|845.78|843.38|841.07|838.67|0
1657223400000|2022-07-07 19:50:00|840.13|837.73|842.95|840.55|846.01|843.61|839.42|837.02|0
1657223700000|2022-07-07 19:55:00|843.89|841.49|841.54|839.14|844.6|842.2|839.66|837.26|0
1657224000000|2022-07-07 20:00:00|844.13|841.73|846.01|843.61|846.48|844.08|843.42|841.02|0
1657224300000|2022-07-07 20:05:00|846.25|843.85|846.01|843.61|846.37|843.97|844.83|842.43|0
1657224600000|2022-07-07 20:10:00|846.25|843.85|847.19|844.79|847.42|845.02|845.07|842.67|0
1657224900000|2022-07-07 20:15:00|847.39|844.59|848.57|845.77|849.27|846.47|847.39|844.59|0
1657225200000|2022-07-07 20:20:00|848.33|845.53|848.57|845.77|848.92|846.12|848.09|845.29|0
1657225500000|2022-07-07 20:25:00|848.33|845.53|847.92|845.12|848.4|845.6|847.39|844.59|0
1657225800000|2022-07-07 20:30:00|848.16|845.36|848.39|845.59|848.87|846.07|847.45|844.65|0
1657226100000|2022-07-07 20:35:00|848.63|845.83|848.39|845.59|848.75|845.95|847.69|844.89|0
1657226400000|2022-07-07 20:40:00|848.16|845.36|848.38|845.58|848.86|846.06|847.92|845.12|0
1657226700000|2022-07-07 20:45:00|848.61|845.81|849.98|847.18|850.09|847.29|847.97|845.17|0
1657227000000|2022-07-07 20:50:00|850.09|847.29|848.91|846.11|850.09|847.29|848.68|845.88|0
1657227300000|2022-07-07 20:55:00|848.68|845.88|848.8|846|849.15|846.35|848.44|845.64|0
1657227600000|2022-07-07 21:00:00|849.03|846.23|850.3|847.5|851.1|848.3|848.86|846.06|0
1657227900000|2022-07-07 21:05:00|850.48|847.68|850.58|847.78|850.61|847.81|850.3|847.5|0
1657228200000|2022-07-07 21:10:00|850.54|847.74|850.4|847.6|850.79|847.99|850.27|847.47|0
1657228500000|2022-07-07 21:15:00|850.33|847.53|850.23|847.43|850.54|847.74|850.16|847.36|0
1657228800000|2022-07-07 21:20:00|850.19|847.39|849.4|846.6|850.19|847.39|848.52|845.72|0
1657229100000|2022-07-07 21:25:00|849.36|846.56|849.06|846.26|849.47|846.67|848.65|845.85|0
1657229400000|2022-07-07 21:30:00|849.23|846.43|848.44|845.64|849.23|846.43|848.1|845.3|0
1657229700000|2022-07-07 21:35:00|848.41|845.61|848.31|845.51|848.41|845.61|848.1|845.3|0
1657230000000|2022-07-07 21:40:00|848.27|845.47|848.72|845.92|848.89|846.09|848.27|845.47|0
1657230300000|2022-07-07 21:45:00|848.75|845.95|848.62|845.82|848.75|845.95|848.17|845.37|0
1657230600000|2022-07-07 21:50:00|848.82|846.02|849.64|846.84|849.77|846.97|848.82|846.02|0
1657230900000|2022-07-07 21:55:00|849.54|846.74|850.74|847.94|850.74|847.94|849.19|846.39|0
1657231200000|2022-07-07 22:00:00|850.68|847.88|848.67|845.87|851.15|848.35|848.44|845.64|0
1657231500000|2022-07-07 22:05:00|848.79|845.99|848.2|845.4|849.03|846.23|847.62|844.82|0
1657231800000|2022-07-07 22:10:00|848.09|845.29|847.96|845.16|848.91|846.11|847.73|844.93|0
1657232100000|2022-07-07 22:15:00|848.2|845.4|848.67|845.87|848.9|846.1|847.73|844.93|0
1657232400000|2022-07-07 22:20:00|848.56|845.76|847.73|844.93|849.26|846.46|847.73|844.93|0
1657232700000|2022-07-07 22:25:00|847.96|845.16|848.43|845.63|848.43|845.63|847.96|845.16|0
1657233000000|2022-07-07 22:30:00|848.2|845.4|849.61|846.81|849.84|847.04|848.2|845.4|0
1657233300000|2022-07-07 22:35:00|849.84|847.04|851.02|848.22|851.02|848.22|849.37|846.57|0
1657233600000|2022-07-07 22:40:00|850.78|847.98|850.55|847.75|851.25|848.45|850.31|847.51|0
1657233900000|2022-07-07 22:45:00|850.78|847.98|850.31|847.51|851.25|848.45|849.37|846.57|0
1657234200000|2022-07-07 22:50:00|850.2|847.4|849.37|846.57|850.31|847.51|849.37|846.57|0
1657234500000|2022-07-07 22:55:00|849.61|846.81|848.43|845.63|849.84|847.04|847.96|845.16|0
1657234800000|2022-07-07 23:00:00|848.19|845.39|849.37|846.57|850.31|847.51|847.72|844.92|0
1657235100000|2022-07-07 23:05:00|849.49|846.69|851.96|849.16|852.66|849.86|849.49|846.69|0
1657235400000|2022-07-07 23:10:00|852.08|849.28|851.25|848.45|852.43|849.63|850.78|847.98|0
1657235700000|2022-07-07 23:15:00|851.02|848.22|851.49|848.69|851.49|848.69|849.84|847.04|0
1657236000000|2022-07-07 23:20:00|851.72|848.92|850.78|847.98|851.96|849.16|850.78|847.98|0
1657236300000|2022-07-07 23:25:00|850.54|847.74|850.43|847.63|851.01|848.21|850.31|847.51|0
1657236600000|2022-07-07 23:30:00|850.31|847.51|850.54|847.74|851.48|848.68|850.31|847.51|0
1657236900000|2022-07-07 23:35:00|850.31|847.51|850.07|847.27|850.31|847.51|849.37|846.57|0
1657237200000|2022-07-07 23:40:00|850.54|847.74|849.6|846.8|851.72|848.92|848.78|845.98|0
1657237500000|2022-07-07 23:45:00|850.31|847.51|849.83|847.03|851.48|848.68|849.49|846.69|0
1657237800000|2022-07-07 23:50:00|849.72|846.92|850.07|847.27|851.01|848.21|849.6|846.8|0
1657238100000|2022-07-07 23:55:00|849.83|847.03|851.25|848.45|851.25|848.45|849.83|847.03|0
1657238400000|2022-07-08 00:00:00|851.13|848.33|849.83|847.03|851.13|848.33|846.31|843.51|0
1657238700000|2022-07-08 00:05:00|850.07|847.27|853.13|850.33|854.07|851.27|850.07|847.27|0
1657239000000|2022-07-08 00:10:00|853.25|850.45|853.36|850.56|853.6|850.8|852.19|849.39|0
1657239300000|2022-07-08 00:15:00|853.13|850.33|851.01|848.21|853.83|851.03|851.01|848.21|0
1657239600000|2022-07-08 00:20:00|850.77|847.97|851.84|849.04|853.36|850.56|850.77|847.97|0
1657239900000|2022-07-08 00:25:00|851.95|849.15|851.6|848.8|852.65|849.85|851.24|848.44|0
1657240200000|2022-07-08 00:30:00|851.71|848.91|852.31|849.51|852.65|849.85|851.13|848.33|0
1657240500000|2022-07-08 00:35:00|852.42|849.62|850.06|847.26|852.42|849.62|849.83|847.03|0
1657240800000|2022-07-08 00:40:00|849.83|847.03|848.42|845.62|850.06|847.26|846.54|843.74|0
1657241100000|2022-07-08 00:45:00|848.65|845.85|848.42|845.62|849.12|846.32|848.07|845.27|0
1657241400000|2022-07-08 00:50:00|848.3|845.5|847.24|844.44|848.77|845.97|846.42|843.62|0
1657241700000|2022-07-08 00:55:00|847.13|844.33|846.42|843.62|847.6|844.8|845.48|842.68|0
1657242000000|2022-07-08 01:00:00|846.53|843.73|848.18|845.38|848.18|845.38|845.72|842.92|0
1657242300000|2022-07-08 01:05:00|848.65|845.85|848.3|845.5|848.88|846.08|847.71|844.91|0
1657242600000|2022-07-08 01:10:00|848.41|845.61|846.77|843.97|848.41|845.61|846.53|843.73|0
1657242900000|2022-07-08 01:15:00|846.53|843.73|846.18|843.38|847|844.2|843.95|841.15|0
1657243200000|2022-07-08 01:20:00|846.3|843.5|846.42|843.62|847.24|844.44|846.06|843.26|0
1657243500000|2022-07-08 01:25:00|846.53|843.73|845.36|842.56|846.77|843.97|844.89|842.09|0
1657243800000|2022-07-08 01:30:00|845.24|842.44|847.47|844.67|847.71|844.91|844.54|841.74|0
1657244100000|2022-07-08 01:35:00|847.36|844.56|847.71|844.91|848.88|846.08|847.36|844.56|0
1657244400000|2022-07-08 01:40:00|847.94|845.14|846.06|843.26|848.41|845.61|845.82|843.02|0
1657244700000|2022-07-08 01:45:00|845.82|843.02|848.17|845.37|848.88|846.08|845.82|843.02|0
1657245000000|2022-07-08 01:50:00|848.41|845.61|850.06|847.26|850.76|847.96|847.94|845.14|0
1657245300000|2022-07-08 01:55:00|850.29|847.49|849.58|846.78|851|848.2|849.35|846.55|0
1657245600000|2022-07-08 02:00:00|849.35|846.55|849.11|846.31|849.35|846.55|847.94|845.14|0
1657245900000|2022-07-08 02:05:00|849.35|846.55|850.52|847.72|850.76|847.96|849.11|846.31|0
1657246200000|2022-07-08 02:10:00|850.65|847.85|849.35|846.55|850.65|847.85|848.64|845.84|0
1657246500000|2022-07-08 02:15:00|849.11|846.31|848.88|846.08|849.7|846.9|848.41|845.61|0
1657246800000|2022-07-08 02:20:00|848.64|845.84|848.41|845.61|848.88|846.08|847.94|845.14|0
1657247100000|2022-07-08 02:25:00|848.17|845.37|847.23|844.43|849.35|846.55|846.99|844.19|0
1657247400000|2022-07-08 02:30:00|846.76|843.96|850.05|847.25|850.52|847.72|845.47|842.67|0
1657247700000|2022-07-08 02:35:00|850.29|847.49|848.4|845.6|850.76|847.96|848.17|845.37|0
1657248000000|2022-07-08 02:40:00|848.53|845.73|850.28|847.48|850.28|847.48|847.93|845.13|0
1657248300000|2022-07-08 02:45:00|850.52|847.72|853.82|851.02|854.99|852.19|850.52|847.72|0
1657248600000|2022-07-08 02:50:00|854.17|851.37|852.64|849.84|854.52|851.72|852.05|849.25|0
1657248900000|2022-07-08 02:55:00|852.76|849.96|857.82|855.02|859.24|856.44|852.52|849.72|0
1657249200000|2022-07-08 03:00:00|857.59|854.79|856.76|853.96|859.47|856.67|855.46|852.66|0
1657249500000|2022-07-08 03:05:00|856.88|854.08|855.82|853.02|857.82|855.02|855.23|852.43|0
1657249800000|2022-07-08 03:10:00|855.7|852.9|854.99|852.19|856.64|853.84|853.81|851.01|0
1657250100000|2022-07-08 03:15:00|854.75|851.95|855.23|852.43|855.93|853.13|854.05|851.25|0
1657250400000|2022-07-08 03:20:00|855.35|852.55|853.93|851.13|856.17|853.37|853.93|851.13|0
1657250700000|2022-07-08 03:25:00|853.81|851.01|855.46|852.66|856.4|853.6|853.1|850.3|0
1657251000000|2022-07-08 03:30:00|854.99|852.19|854.52|851.72|854.99|852.19|851.69|848.89|0
1657251300000|2022-07-08 03:35:00|854.05|851.25|854.99|852.19|854.99|852.19|853.34|850.54|0
1657251600000|2022-07-08 03:40:00|854.75|851.95|857.34|854.54|857.82|855.02|854.52|851.72|0
1657251900000|2022-07-08 03:45:00|857.11|854.31|856.16|853.36|859.35|856.55|855.58|852.78|0
1657252200000|2022-07-08 03:50:00|856.4|853.6|856.87|854.07|858.17|855.37|856.16|853.36|0
1657252500000|2022-07-08 03:55:00|857.11|854.31|858.99|856.19|859.47|856.67|857.11|854.31|0
1657252800000|2022-07-08 04:00:00|858.88|856.08|856.29|853.49|859.23|856.43|856.16|853.36|0
1657253100000|2022-07-08 04:05:00|856.16|853.36|856.4|853.6|858.52|855.72|855.69|852.89|0
1657253400000|2022-07-08 04:10:00|856.16|853.36|857.81|855.01|858.28|855.48|855.93|853.13|0
1657253700000|2022-07-08 04:15:00|858.05|855.25|858.28|855.48|858.28|855.48|856.87|854.07|0
1657254000000|2022-07-08 04:20:00|858.05|855.25|857.34|854.54|858.17|855.37|857.34|854.54|0
1657254300000|2022-07-08 04:25:00|857.58|854.78|857.57|854.77|858.41|855.61|857.1|854.3|0
1657254600000|2022-07-08 04:30:00|856.87|854.07|856.99|854.19|857.34|854.54|855.22|852.42|0
1657254900000|2022-07-08 04:35:00|856.87|854.07|856.87|854.07|857.81|855.01|856.16|853.36|0
1657255200000|2022-07-08 04:40:00|857.1|854.3|857.1|854.3|857.81|855.01|856.39|853.59|0
1657255500000|2022-07-08 04:45:00|857.34|854.54|857.1|854.3|858.04|855.24|857.1|854.3|0
1657255800000|2022-07-08 04:50:00|857.22|854.42|856.63|853.83|857.57|854.77|856.63|853.83|0
1657256100000|2022-07-08 04:55:00|856.39|853.59|854.63|851.83|856.39|853.59|854.04|851.24|0
1657256400000|2022-07-08 05:00:00|854.51|851.71|856.39|853.59|856.39|853.59|853.8|851|0
1657256700000|2022-07-08 05:05:00|856.16|853.36|855.92|853.12|857.1|854.3|855.34|852.54|0
1657257000000|2022-07-08 05:10:00|856.16|853.36|856.86|854.06|857.1|854.3|854.98|852.18|0
1657257300000|2022-07-08 05:15:00|856.75|853.95|856.28|853.48|857.1|854.3|854.98|852.18|0
1657257600000|2022-07-08 05:20:00|856.39|853.59|858.51|855.71|858.51|855.71|856.39|853.59|0
1657257900000|2022-07-08 05:25:00|858.28|855.48|857.33|854.53|858.28|855.48|855.92|853.12|0
1657258200000|2022-07-08 05:30:00|857.57|854.77|856.62|853.82|858.28|855.48|856.39|853.59|0
1657258500000|2022-07-08 05:35:00|856.39|853.59|857.57|854.77|857.57|854.77|855.45|852.65|0
1657258800000|2022-07-08 05:40:00|857.8|855|860.16|857.36|860.63|857.83|857.33|854.53|0
1657259100000|2022-07-08 05:45:00|860.4|857.6|858.51|855.71|860.87|858.07|858.51|855.71|0
1657259400000|2022-07-08 05:50:00|858.74|855.94|861.81|859.01|861.81|859.01|858.51|855.71|0
1657259700000|2022-07-08 05:55:00|861.58|858.78|861.34|858.54|862.99|860.19|860.63|857.83|0
1657260000000|2022-07-08 06:00:00|860.87|858.07|859.92|857.12|860.87|858.07|858.51|855.71|0
1657260300000|2022-07-08 06:05:00|860.16|857.36|858.39|855.59|860.39|857.59|857.45|854.65|0
1657260600000|2022-07-08 06:10:00|858.27|855.47|858.16|855.36|858.39|855.59|856.38|853.58|0
1657260900000|2022-07-08 06:15:00|858.27|855.47|859.21|856.41|860.04|857.24|857.33|854.53|0
1657261200000|2022-07-08 06:20:00|858.98|856.18|860.86|858.06|860.86|858.06|858.86|856.06|0
1657261500000|2022-07-08 06:25:00|860.63|857.83|861.43|858.63|861.54|858.74|860.6|857.8|0
1657261800000|2022-07-08 06:30:00|861.54|858.74|862.37|859.57|862.48|859.68|861.31|858.51|0
1657262100000|2022-07-08 06:35:00|862.48|859.68|860.6|857.8|862.96|860.16|860.36|857.56|0
1657262400000|2022-07-08 06:40:00|860.83|858.03|860.36|857.56|861.07|858.27|860.12|857.32|0
1657262700000|2022-07-08 06:45:00|860.25|857.45|858.71|855.91|860.36|857.56|858.13|855.33|0
1657263000000|2022-07-08 06:50:00|858.95|856.15|857.53|854.73|858.95|856.15|857.3|854.5|0
1657263300000|2022-07-08 06:55:00|857.3|854.5|856.4|853.04|858.28|854.92|856.16|852.8|0
1657263600000|2022-07-08 07:00:00|856.63|853.27|858.05|854.69|858.99|855.63|855.93|852.57|0
1657263900000|2022-07-08 07:05:00|857.33|854.45|858.04|855.64|859.69|857.29|857.1|854.22|0
1657264200000|2022-07-08 07:10:00|857.92|855.52|858.27|855.87|858.98|856.58|855.92|853.52|0
1657264500000|2022-07-08 07:15:00|857.8|855.4|855.8|853.4|858.04|855.64|855.1|852.7|0
1657264800000|2022-07-08 07:20:00|855.91|853.51|854.27|851.87|856.39|853.99|853.8|851.4|0
1657265100000|2022-07-08 07:25:00|854.39|851.99|855.68|853.28|855.91|853.51|853.56|851.16|0
1657265400000|2022-07-08 07:30:00|855.8|853.4|852.15|849.75|855.8|853.4|851.68|849.28|0
1657265700000|2022-07-08 07:35:00|851.91|849.51|850.97|848.57|852.15|849.75|849.21|846.81|0
1657266000000|2022-07-08 07:40:00|850.86|848.46|853.32|850.92|853.56|851.16|850.03|847.63|0
1657266300000|2022-07-08 07:45:00|853.21|850.81|854.03|851.63|854.97|852.57|853.09|850.69|0
1657266600000|2022-07-08 07:50:00|854.15|851.75|855.91|853.51|856.85|854.45|853.91|851.51|0
1657266900000|2022-07-08 07:55:00|855.67|853.27|853.99|851.59|855.67|853.27|853.88|851.48|0
1657267200000|2022-07-08 08:00:00|853.76|851.36|853.75|851.35|854.7|852.3|853.52|851.12|0
1657267500000|2022-07-08 08:05:00|853.88|851.48|850.69|848.29|854.46|852.06|850.22|847.82|0
1657267800000|2022-07-08 08:10:00|850.46|848.06|851.76|849.36|852.34|849.94|849.51|847.11|0
1657268100000|2022-07-08 08:15:00|851.28|848.88|852.81|850.41|853.64|851.24|851.16|848.76|0
1657268400000|2022-07-08 08:20:00|853.75|851.35|855.17|852.77|856.35|853.95|853.4|851|0
1657268700000|2022-07-08 08:25:00|855.4|853|856.82|854.42|856.82|854.42|854.69|852.29|0
1657269000000|2022-07-08 08:30:00|857.05|854.65|858.7|856.3|859.06|856.66|856.94|854.54|0
1657269300000|2022-07-08 08:35:00|858.94|856.54|860.24|857.84|860.59|858.19|858.47|856.07|0
1657269600000|2022-07-08 08:40:00|860.35|857.95|858.47|856.07|860.59|858.19|858.47|856.07|0
1657269900000|2022-07-08 08:45:00|858.94|856.54|858.94|856.54|860.12|857.72|857.76|855.36|0
1657270200000|2022-07-08 08:50:00|859.06|856.66|856.58|854.18|859.65|857.25|856.34|853.94|0
1657270500000|2022-07-08 08:55:00|856.34|853.94|858.94|856.54|859.17|856.77|856.34|853.94|0
1657270800000|2022-07-08 09:00:00|858.82|856.42|861.56|859.16|862.27|859.87|858.46|856.06|0
1657271100000|2022-07-08 09:05:00|861.8|859.4|862.03|859.63|862.27|859.87|861.32|858.92|0
1657271400000|2022-07-08 09:10:00|862.27|859.87|862.74|860.34|862.97|860.57|860.85|858.45|0
1657271700000|2022-07-08 09:15:00|862.97|860.57|863.45|861.05|863.45|861.05|860.38|857.98|0
1657272000000|2022-07-08 09:20:00|863.68|861.28|861.56|859.16|864.39|861.99|861.32|858.92|0
1657272300000|2022-07-08 09:25:00|861.79|859.39|860.14|857.74|862.74|860.34|859.67|857.27|0
1657272600000|2022-07-08 09:30:00|860.03|857.63|857.31|854.91|860.5|858.1|857.08|854.68|0
1657272900000|2022-07-08 09:35:00|857.2|854.8|855.19|852.79|857.78|855.38|855.19|852.79|0
1657273200000|2022-07-08 09:40:00|854.72|852.32|853.54|851.14|855.43|853.03|852.72|850.32|0
1657273500000|2022-07-08 09:45:00|853.31|850.91|855.08|852.68|855.19|852.79|853.07|850.67|0
1657273800000|2022-07-08 09:50:00|855.66|853.26|855.19|852.79|855.9|853.5|854.01|851.61|0
1657274100000|2022-07-08 09:55:00|855.31|852.91|853.66|851.26|855.31|852.91|852.36|849.96|0
1657274400000|2022-07-08 10:00:00|854.01|851.61|852.83|850.43|854.01|851.61|851.89|849.49|0
1657274700000|2022-07-08 10:05:00|852.6|850.2|849.31|846.91|852.83|850.43|849.31|846.91|0
1657275000000|2022-07-08 10:10:00|849.43|847.03|847.98|845.58|850.25|847.85|847.04|844.64|0
1657275300000|2022-07-08 10:15:00|847.75|845.35|844.46|842.06|848.22|845.82|844.46|842.06|0
1657275600000|2022-07-08 10:20:00|844.22|841.82|843.51|841.11|845.87|843.47|843.17|840.77|0
1657275900000|2022-07-08 10:25:00|843.17|840.77|841.29|838.89|844.22|841.82|839.41|837.01|0
1657276200000|2022-07-08 10:30:00|841.52|839.12|841.41|839.01|842.7|840.3|839.64|837.24|0
1657276500000|2022-07-08 10:35:00|841.76|839.36|843.17|840.77|844.58|842.18|840.94|838.54|0
1657276800000|2022-07-08 10:40:00|842.93|840.53|843.64|841.24|844.34|841.94|842.93|840.53|0
1657277100000|2022-07-08 10:45:00|843.4|841|845.99|843.59|846.22|843.82|843.4|841|0
1657277400000|2022-07-08 10:50:00|845.75|843.35|850.23|847.83|850.46|848.06|845.4|843|0
1657277700000|2022-07-08 10:55:00|850.7|848.3|852.58|850.18|854.23|851.83|850.7|848.3|0
1657278000000|2022-07-08 11:00:00|852.35|849.95|850.7|848.3|852.35|849.95|849.99|847.59|0
1657278300000|2022-07-08 11:05:00|850.58|848.18|852.94|850.54|853.29|850.89|850.46|848.06|0
1657278600000|2022-07-08 11:10:00|852.82|850.42|850.93|848.53|853.05|850.65|849.75|847.35|0
1657278900000|2022-07-08 11:15:00|851.4|849|848.34|845.94|851.4|849|848.34|845.94|0
1657279200000|2022-07-08 11:20:00|848.46|846.06|846.22|843.82|849.4|847|845.98|843.58|0
1657279500000|2022-07-08 11:25:00|845.98|843.58|847.87|845.47|849.28|846.88|845.75|843.35|0
1657279800000|2022-07-08 11:30:00|847.63|845.23|847.16|844.76|847.99|845.59|845.98|843.58|0
1657280100000|2022-07-08 11:35:00|847.4|845|848.1|845.7|849.75|847.35|847.16|844.76|0
1657280400000|2022-07-08 11:40:00|848.46|846.06|849.87|847.47|851.4|849|847.87|845.47|0
1657280700000|2022-07-08 11:45:00|849.75|847.35|846.45|844.05|849.75|847.35|846.45|844.05|0
1657281000000|2022-07-08 11:50:00|846.69|844.29|846.69|844.29|848.1|845.7|845.75|843.35|0
1657281300000|2022-07-08 11:55:00|846.81|844.41|848.1|845.7|849.98|847.58|846.81|844.41|0
1657281600000|2022-07-08 12:00:00|848.33|845.93|845.74|843.34|848.81|846.41|845.74|843.34|0
1657281900000|2022-07-08 12:05:00|845.98|843.58|847.39|844.99|848.33|845.93|845.98|843.58|0
1657282200000|2022-07-08 12:10:00|847.63|845.23|845.51|843.11|847.86|845.46|845.27|842.87|0
1657282500000|2022-07-08 12:15:00|845.74|843.34|845.98|843.58|846.21|843.81|844.1|841.7|0
1657282800000|2022-07-08 12:20:00|845.74|843.34|845.74|843.34|846.45|844.05|843.62|841.22|0
1657283100000|2022-07-08 12:25:00|845.86|843.46|845.86|843.46|847.15|844.75|844.57|842.17|0
1657283400000|2022-07-08 12:30:00|845.98|843.58|860.36|857.96|865.78|863.38|845.98|843.58|0
1657283700000|2022-07-08 12:35:00|858.71|856.31|858.7|856.3|862.84|860.44|854.7|852.3|0
1657284000000|2022-07-08 12:40:00|858.47|856.07|868.38|865.98|868.62|866.22|858.47|856.07|0
1657284300000|2022-07-08 12:45:00|867.91|865.51|875.68|873.28|877.85|875.45|866.02|863.62|0
1657284600000|2022-07-08 12:50:00|875.92|873.52|870.01|867.61|875.92|873.52|868.35|865.95|0
1657284900000|2022-07-08 12:55:00|870.24|867.84|864.1|861.7|870.24|867.84|863.63|861.23|0
1657285200000|2022-07-08 13:00:00|864.23|861.83|860.22|857.82|864.23|861.83|859.62|857.22|0
1657285500000|2022-07-08 13:05:00|860.8|858.4|862.45|860.05|865.05|862.65|859.62|857.22|0
1657285800000|2022-07-08 13:10:00|862.1|859.7|860.87|858.47|865.75|863.35|860.64|858.24|0
1657286100000|2022-07-08 13:15:00|860.64|858.24|859.46|857.06|863.23|860.83|859.22|856.82|0
1657286400000|2022-07-08 13:20:00|859.22|856.82|860.64|858.24|862.52|860.12|859.22|856.82|0
1657286700000|2022-07-08 13:25:00|860.4|858|859.46|857.06|862.99|860.59|858.99|856.59|0
1657287000000|2022-07-08 13:30:00|859.82|857.42|858.04|855.64|863.7|861.3|855.69|853.29|0
1657287300000|2022-07-08 13:35:00|859.58|857.18|852.87|850.47|861.7|859.3|851.46|849.06|0
1657287600000|2022-07-08 13:40:00|853.57|851.17|852.46|850.06|856.4|854|847.98|845.58|0
1657287900000|2022-07-08 13:45:00|852.11|849.71|863.34|860.94|864.05|861.65|849.63|847.23|0
1657288200000|2022-07-08 13:50:00|863.81|861.41|869.5|867.1|871.87|869.47|863.34|860.94|0
1657288500000|2022-07-08 13:55:00|870.69|868.29|868.2|865.8|871.87|869.47|864.99|862.59|0
1657288800000|2022-07-08 14:00:00|869.39|866.99|864.21|861.81|874.16|871.76|864.21|861.81|0
1657289100000|2022-07-08 14:05:00|863.97|861.57|866.34|863.94|870.37|867.97|863.97|861.57|0
1657289400000|2022-07-08 14:10:00|867.52|865.12|859.71|857.31|868.23|865.83|858.77|856.37|0
1657289700000|2022-07-08 14:15:00|859.24|856.84|859|856.6|860.66|858.26|857.35|854.95|0
1657290000000|2022-07-08 14:20:00|859.13|856.73|852.39|849.99|861.37|858.97|852.39|849.99|0
1657290300000|2022-07-08 14:25:00|852.15|849.75|842.02|839.62|852.15|849.75|839.43|837.03|0
1657290600000|2022-07-08 14:30:00|841.08|838.68|840.37|837.97|842.26|839.86|838.73|836.33|0
1657290900000|2022-07-08 14:35:00|840.14|837.74|838.02|835.62|841.08|838.68|834.97|832.57|0
1657291200000|2022-07-08 14:40:00|837.79|835.39|835.08|832.68|840.84|838.44|835.08|832.68|0
1657291500000|2022-07-08 14:45:00|835.31|832.91|836.26|833.86|836.49|834.09|834.37|831.97|0
1657291800000|2022-07-08 14:50:00|836.49|834.09|842.52|840.12|843.82|841.42|836.02|833.62|0
1657292100000|2022-07-08 14:55:00|842.4|840|836.49|834.09|842.4|840|834.96|832.56|0
1657292400000|2022-07-08 15:00:00|835.78|833.38|836.02|833.62|838.15|835.75|833.89|831.49|0
1657292700000|2022-07-08 15:05:00|835.78|833.38|829.41|827.01|837.91|835.51|829.18|826.78|0
1657293000000|2022-07-08 15:10:00|829.65|827.25|834.02|831.62|834.36|831.96|828.7|826.3|0
1657293300000|2022-07-08 15:15:00|833.89|831.49|835.54|833.14|836.73|834.33|832.48|830.08|0
1657293600000|2022-07-08 15:20:00|835.31|832.91|832|829.6|835.31|832.91|830.82|828.42|0
1657293900000|2022-07-08 15:25:00|831.53|829.13|828.47|826.07|831.65|829.25|825.64|823.24|0
1657294200000|2022-07-08 15:30:00|828.23|825.83|826.82|824.42|830.59|828.19|826.11|823.71|0
1657294500000|2022-07-08 15:35:00|826.58|824.18|831.06|828.66|833.18|830.78|826.58|824.18|0
1657294800000|2022-07-08 15:40:00|830.82|828.42|833.42|831.02|834.36|831.96|830.59|828.19|0
1657295100000|2022-07-08 15:45:00|832.71|830.31|838.61|836.21|840.39|837.99|832.71|830.31|0
1657295400000|2022-07-08 15:50:00|838.85|836.45|835.54|833.14|839.32|836.92|834.83|832.43|0
1657295700000|2022-07-08 15:55:00|835.78|833.38|832.84|830.44|836.49|834.09|832.84|830.44|0
1657296000000|2022-07-08 16:00:00|832.6|830.2|835.43|833.03|835.9|833.5|832.6|830.2|0
1657296300000|2022-07-08 16:05:00|835.66|833.26|842.26|839.86|843.21|840.81|835.43|833.03|0
1657296600000|2022-07-08 16:10:00|842.5|840.1|842.7|840.3|843.41|841.01|839.63|837.23|0
1657296900000|2022-07-08 16:15:00|843.41|841.01|839.63|837.23|843.88|841.48|839.63|837.23|0
1657297200000|2022-07-08 16:20:00|839.87|837.47|845.77|843.37|846.24|843.84|838.45|836.05|0
1657297500000|2022-07-08 16:25:00|845.06|842.66|850.97|848.57|851.44|849.04|844.47|842.07|0
1657297800000|2022-07-08 16:30:00|851.44|849.04|852.39|849.99|854.52|852.12|849.55|847.15|0
1657298100000|2022-07-08 16:35:00|852.62|850.22|857.12|854.72|857.36|854.96|850.02|847.62|0
1657298400000|2022-07-08 16:40:00|857.6|855.2|855.23|852.83|859.97|857.57|854.99|852.59|0
1657298700000|2022-07-08 16:45:00|855.46|853.06|853.81|851.41|859.97|857.57|853.33|850.93|0
1657299000000|2022-07-08 16:50:00|854.04|851.64|857.6|855.2|860.2|857.8|853.57|851.17|0
1657299300000|2022-07-08 16:55:00|857.83|855.43|859.38|856.98|860.2|857.8|854.99|852.59|0
1657299600000|2022-07-08 17:00:00|859.97|857.57|861.86|859.46|863.76|861.36|857.36|854.96|0
1657299900000|2022-07-08 17:05:00|862.1|859.7|855.46|853.06|862.1|859.7|855.23|852.83|0
1657300200000|2022-07-08 17:10:00|855.23|852.83|854.04|851.64|855.7|853.3|852.63|850.23|0
1657300500000|2022-07-08 17:15:00|854.28|851.88|855.93|853.53|858.06|855.66|854.04|851.64|0
1657300800000|2022-07-08 17:20:00|856.41|854.01|856.64|854.24|857.59|855.19|855.46|853.06|0
1657301100000|2022-07-08 17:25:00|856.41|854.01|848.6|846.2|856.41|854.01|848.37|845.97|0
1657301400000|2022-07-08 17:30:00|848.37|845.97|849.55|847.15|850.97|848.57|848.37|845.97|0
1657301700000|2022-07-08 17:35:00|849.31|846.91|848.6|846.2|852.15|849.75|847.89|845.49|0
1657302000000|2022-07-08 17:40:00|848.37|845.97|847.66|845.26|848.84|846.44|846|843.6|0
1657302300000|2022-07-08 17:45:00|848.13|845.73|843.35|840.95|849.31|846.91|842.88|840.48|0
1657302600000|2022-07-08 17:50:00|843.11|840.71|842.17|839.77|844.29|841.89|841.22|838.82|0
1657302900000|2022-07-08 17:55:00|842.41|840.01|846.67|844.27|848.33|845.93|842.17|839.77|0
1657303200000|2022-07-08 18:00:00|846.91|844.51|846.44|844.04|850.46|848.06|845.49|843.09|0
1657303500000|2022-07-08 18:05:00|846.2|843.8|841.48|839.08|846.2|843.8|840.77|838.37|0
1657303800000|2022-07-08 18:10:00|841.71|839.31|842.18|839.78|843.84|841.44|841.48|839.08|0
1657304100000|2022-07-08 18:15:00|841.95|839.55|840.77|838.37|843.6|841.2|840.77|838.37|0
1657304400000|2022-07-08 18:20:00|840.53|838.13|837.69|835.29|841.24|838.84|836.04|833.64|0
1657304700000|2022-07-08 18:25:00|838.16|835.76|836.27|833.87|839.34|836.94|835.56|833.16|0
1657305000000|2022-07-08 18:30:00|835.8|833.4|833.44|831.04|836.74|834.34|833.44|831.04|0
1657305300000|2022-07-08 18:35:00|833.21|830.81|832.97|830.57|835.09|832.69|831.56|829.16|0
1657305600000|2022-07-08 18:40:00|832.73|830.33|829.94|827.54|834.18|831.78|829.94|827.54|0
1657305900000|2022-07-08 18:45:00|830.17|827.77|833.94|831.54|833.94|831.54|829.7|827.3|0
1657306200000|2022-07-08 18:50:00|833.47|831.07|837.24|834.84|837.48|835.08|832.06|829.66|0
1657306500000|2022-07-08 18:55:00|837.48|835.08|831.58|829.18|838.19|835.79|831.58|829.18|0
1657306800000|2022-07-08 19:00:00|832.05|829.65|829.93|827.53|834.41|832.01|828.76|826.36|0
1657307100000|2022-07-08 19:05:00|829.7|827.3|836.06|833.66|836.66|834.26|829.7|827.3|0
1657307400000|2022-07-08 19:10:00|835.83|833.43|831.82|829.42|836.77|834.37|830.4|828|0
1657307700000|2022-07-08 19:15:00|831.35|828.95|833.94|831.54|835.35|832.95|831.35|828.95|0
1657308000000|2022-07-08 19:20:00|833.7|831.3|836.06|833.66|836.3|833.9|832.29|829.89|0
1657308300000|2022-07-08 19:25:00|836.3|833.9|836.29|833.89|837.71|835.31|835.12|832.72|0
1657308600000|2022-07-08 19:30:00|836.06|833.66|840.07|837.67|841.96|839.56|835.12|832.72|0
1657308900000|2022-07-08 19:35:00|839.83|837.43|840.31|837.91|842.43|840.03|837|834.6|0
1657309200000|2022-07-08 19:40:00|840.07|837.67|836.78|834.38|840.54|838.14|836.08|833.68|0
1657309500000|2022-07-08 19:45:00|837.49|835.09|840.92|838.52|841.74|839.34|836.78|834.38|0
1657309800000|2022-07-08 19:50:00|841.5|839.1|840.32|837.92|844.1|841.7|839.38|836.98|0
1657310100000|2022-07-08 19:55:00|840.56|838.16|845.75|843.35|847.17|844.77|838.2|835.8|0
1657310400000|2022-07-08 20:00:00|845.04|842.64|842.92|840.52|846.22|843.82|841.97|839.57|0
1657310700000|2022-07-08 20:05:00|842.68|840.28|842.68|840.28|843.39|840.99|841.73|839.33|0
1657311000000|2022-07-08 20:10:00|842.44|840.04|841.5|839.1|842.91|840.51|841.26|838.86|0
1657498500000|2022-07-11 00:15:00|854.14|851.34|855.68|852.88|856.03|853.23|854.14|851.34|0
1657498800000|2022-07-11 00:20:00|855.56|852.76|853.19|850.39|855.56|852.76|852.24|849.44|0
1657499100000|2022-07-11 00:25:00|853.42|850.62|851.76|848.96|853.42|850.62|850.34|847.54|0
1657499400000|2022-07-11 00:30:00|851.53|848.73|853.42|850.62|853.42|850.62|849.63|846.83|0
1657499700000|2022-07-11 00:35:00|853.19|850.39|853.18|850.38|854.13|851.33|852.47|849.67|0
1657500000000|2022-07-11 00:40:00|852.95|850.15|853.9|851.1|854.13|851.33|852.24|849.44|0
1657500300000|2022-07-11 00:45:00|854.13|851.33|853.9|851.1|854.13|851.33|852.71|849.91|0
1657500600000|2022-07-11 00:50:00|854.13|851.33|852.24|849.44|854.13|851.33|852|849.2|0
1657500900000|2022-07-11 00:55:00|852.36|849.56|852.12|849.32|852.36|849.56|850.34|847.54|0
1657501200000|2022-07-11 01:00:00|852.23|849.43|855.55|852.75|855.55|852.75|852|849.2|0
1657501500000|2022-07-11 01:05:00|856.03|853.23|857.69|854.89|859.59|856.79|856.03|853.23|0
1657501800000|2022-07-11 01:10:00|857.34|854.54|856.03|853.23|858.64|855.84|856.03|853.23|0
1657502100000|2022-07-11 01:15:00|855.79|852.99|858.76|855.96|860.06|857.26|855.79|852.99|0
1657502400000|2022-07-11 01:20:00|858.87|856.07|861.72|858.92|861.72|858.92|858.64|855.84|0
1657502700000|2022-07-11 01:25:00|861.49|858.69|862.67|859.87|862.67|859.87|860.54|857.74|0
1657503000000|2022-07-11 01:30:00|862.44|859.64|861.13|858.33|862.67|859.87|859.82|857.02|0
1657503300000|2022-07-11 01:35:00|861.01|858.21|862.67|859.87|864.58|861.78|861.01|858.21|0
1657503600000|2022-07-11 01:40:00|862.91|860.11|861.72|858.92|863.15|860.35|860.66|857.86|0
1657503900000|2022-07-11 01:45:00|861.96|859.16|862.43|859.63|863.51|860.71|861.01|858.21|0
1657504200000|2022-07-11 01:50:00|862.67|859.87|866.71|863.91|867.9|865.1|862.67|859.87|0
1657504500000|2022-07-11 01:55:00|866.95|864.15|867.9|865.1|868.38|865.58|865.76|862.96|0
1657504800000|2022-07-11 02:00:00|868.14|865.34|869.57|866.77|869.93|867.13|867.08|864.28|0
1657505100000|2022-07-11 02:05:00|869.81|867.01|869.33|866.53|870.28|867.48|868.14|865.34|0
1657505400000|2022-07-11 02:10:00|869.57|866.77|870.04|867.24|870.28|867.48|868.5|865.7|0
1657505700000|2022-07-11 02:15:00|869.93|867.13|870.28|867.48|870.28|867.48|869.81|867.01|0
1657506000000|2022-07-11 02:20:00|870.04|867.24|868.85|866.05|870.28|867.48|868.14|865.34|0
1657506300000|2022-07-11 02:25:00|869.09|866.29|867.9|865.1|869.33|866.53|867.9|865.1|0
1657506600000|2022-07-11 02:30:00|867.66|864.86|867.07|864.27|869.09|866.29|866.71|863.91|0
1657506900000|2022-07-11 02:35:00|867.19|864.39|867.42|864.62|868.85|866.05|866.47|863.67|0
1657507200000|2022-07-11 02:40:00|867.31|864.51|866.23|863.43|867.66|864.86|866|863.2|0
1657507500000|2022-07-11 02:45:00|866.47|863.67|867.9|865.1|868.5|865.7|866.23|863.43|0
1657507800000|2022-07-11 02:50:00|867.78|864.98|870.04|867.24|870.04|867.24|867.78|864.98|0
1657508100000|2022-07-11 02:55:00|870.28|867.48|869.8|867|870.28|867.48|868.61|865.81|0
1657508400000|2022-07-11 03:00:00|870.04|867.24|870.04|867.24|870.28|867.48|869.33|866.53|0
1657508700000|2022-07-11 03:05:00|870.28|867.48|868.85|866.05|870.28|867.48|868.61|865.81|0
1657509000000|2022-07-11 03:10:00|869.09|866.29|872.18|869.38|872.78|869.98|868.13|865.33|0
1657509300000|2022-07-11 03:15:00|872.07|869.27|870.99|868.19|873.61|870.81|870.88|868.08|0
1657509600000|2022-07-11 03:20:00|870.75|867.95|870.28|867.48|872.42|869.62|870.04|867.24|0
1657509900000|2022-07-11 03:25:00|870.16|867.36|869.56|866.76|870.88|868.08|869.08|866.28|0
1657510200000|2022-07-11 03:30:00|869.32|866.52|868.85|866.05|870.27|867.47|868.85|866.05|0
1657510500000|2022-07-11 03:35:00|869.08|866.28|867.42|864.62|869.32|866.52|867.42|864.62|0
1657510800000|2022-07-11 03:40:00|867.89|865.09|869.32|866.52|869.56|866.76|867.66|864.86|0
1657511100000|2022-07-11 03:45:00|869.08|866.28|868.37|865.57|869.8|867|868.13|865.33|0
1657511400000|2022-07-11 03:50:00|868.61|865.81|868.84|866.04|869.32|866.52|868.37|865.57|0
1657511700000|2022-07-11 03:55:00|869.08|866.28|868.13|865.33|869.32|866.52|867.89|865.09|0
1657512000000|2022-07-11 04:00:00|867.89|865.09|867.41|864.61|868.13|865.33|866.7|863.9|0
1657512300000|2022-07-11 04:05:00|867.65|864.85|867.89|865.09|868.13|865.33|867.65|864.85|0
1657512600000|2022-07-11 04:10:00|867.78|864.98|866.72|863.92|867.89|865.09|866.48|863.68|0
1657512900000|2022-07-11 04:15:00|866.48|863.68|867.2|864.4|867.43|864.63|866.48|863.68|0
1657513200000|2022-07-11 04:20:00|867.08|864.28|868.39|865.59|869.1|866.3|866.85|864.05|0
1657513500000|2022-07-11 04:25:00|868.51|865.71|868.59|865.79|869.31|866.51|867.91|865.11|0
1657513800000|2022-07-11 04:30:00|868.72|865.92|867.17|864.37|869.54|866.74|865.87|863.07|0
1657514100000|2022-07-11 04:35:00|867.05|864.25|867.64|864.84|868.12|865.32|866.69|863.89|0
1657514400000|2022-07-11 04:40:00|867.41|864.61|869.54|866.74|869.67|866.87|867.41|864.61|0
1657514700000|2022-07-11 04:45:00|869.31|866.51|869.3|866.5|869.31|866.51|868.24|865.44|0
1657515000000|2022-07-11 04:50:00|869.54|866.74|869.3|866.5|870.49|867.69|868.83|866.03|0
1657515300000|2022-07-11 04:55:00|869.54|866.74|869.78|866.98|870.25|867.45|869.07|866.27|0
1657515600000|2022-07-11 05:00:00|870.02|867.22|870.25|867.45|871.2|868.4|869.78|866.98|0
1657515900000|2022-07-11 05:05:00|870.49|867.69|870.73|867.93|870.97|868.17|869.07|866.27|0
1657516200000|2022-07-11 05:10:00|870.85|868.05|870.49|867.69|871.44|868.64|870.25|867.45|0
1657516500000|2022-07-11 05:15:00|870.25|867.45|868.83|866.03|870.25|867.45|868.35|865.55|0
1657516800000|2022-07-11 05:20:00|868.59|865.79|867.64|864.84|869.06|866.26|867.4|864.6|0
1657517100000|2022-07-11 05:25:00|867.4|864.6|868.59|865.79|869.78|866.98|867.4|864.6|0
1657517400000|2022-07-11 05:30:00|868.83|866.03|869.9|867.1|870.73|867.93|868.59|865.79|0
1657517700000|2022-07-11 05:35:00|869.78|866.98|868.82|866.02|870.25|867.45|868.59|865.79|0
1657518000000|2022-07-11 05:40:00|869.06|866.26|868.11|865.31|869.77|866.97|867.64|864.84|0
1657518300000|2022-07-11 05:45:00|867.87|865.07|869.54|866.74|869.77|866.97|867.64|864.84|0
1657518600000|2022-07-11 05:50:00|869.77|866.97|872.15|869.35|872.86|870.06|869.54|866.74|0
1657518900000|2022-07-11 05:55:00|872.39|869.59|872.15|869.35|873.34|870.54|870.85|868.05|0
1657519200000|2022-07-11 06:00:00|872.39|869.59|869.77|866.97|873.34|870.54|869.06|866.26|0
1657519500000|2022-07-11 06:05:00|869.53|866.73|879.53|876.73|881.79|878.99|869.53|866.73|0
1657519800000|2022-07-11 06:10:00|879.05|876.25|882.14|879.34|882.62|879.82|879.05|876.25|0
1657520100000|2022-07-11 06:15:00|882.38|879.58|879.18|876.38|882.62|879.82|879.06|876.26|0
1657520400000|2022-07-11 06:20:00|879.06|876.26|878.71|875.91|879.77|876.97|877.87|875.07|0
1657520700000|2022-07-11 06:25:00|878.58|875.78|877.16|874.36|879.06|876.26|876.45|873.65|0
1657521000000|2022-07-11 06:30:00|876.92|874.12|876.33|873.53|877.63|874.83|875.26|872.46|0
1657521300000|2022-07-11 06:35:00|876.21|873.41|876.57|873.77|877.4|874.6|875.26|872.46|0
1657521600000|2022-07-11 06:40:00|876.68|873.88|877.4|874.6|878.34|875.54|876.21|873.41|0
1657521900000|2022-07-11 06:45:00|877.63|874.83|878.11|875.31|878.58|875.78|877.16|874.36|0
1657522200000|2022-07-11 06:50:00|878.23|875.43|880.61|877.81|881.19|878.39|878.11|875.31|0
1657522500000|2022-07-11 06:55:00|880.85|878.05|880.02|877.22|880.85|878.05|878.48|875.68|0
1657522800000|2022-07-11 07:00:00|879.9|877.1|878.24|875.44|882.75|879.95|878.13|875.33|0
1657523100000|2022-07-11 07:05:00|878.4|876|874.85|872.45|878.64|876.24|873.07|870.67|0
1657523400000|2022-07-11 07:10:00|875.2|872.8|875.67|873.27|875.67|873.27|872.36|869.96|0
1657523700000|2022-07-11 07:15:00|876.14|873.74|872.71|870.31|877.09|874.69|872.59|870.19|0
1657524000000|2022-07-11 07:20:00|872.59|870.19|872.24|869.84|873.3|870.9|869.75|867.35|0
1657524300000|2022-07-11 07:25:00|872.35|869.95|874.61|872.21|874.96|872.56|871.64|869.24|0
1657524600000|2022-07-11 07:30:00|874.25|871.85|871.17|868.77|875.9|873.5|870.93|868.53|0
1657524900000|2022-07-11 07:35:00|870.93|868.53|871.88|869.48|872.12|869.72|868.69|866.29|0
1657525200000|2022-07-11 07:40:00|871.64|869.24|873.06|870.66|873.77|871.37|871.17|868.77|0
1657525500000|2022-07-11 07:45:00|872.59|870.19|874.72|872.32|875.43|873.03|870.58|868.18|0
1657525800000|2022-07-11 07:50:00|874.48|872.08|875.08|872.68|875.9|873.5|873.3|870.9|0
1657526100000|2022-07-11 07:55:00|874.95|872.55|874.24|871.84|875.43|873.03|873.06|870.66|0
1657526400000|2022-07-11 08:00:00|874.13|871.73|874.95|872.55|875.43|873.03|872.35|869.95|0
1657526700000|2022-07-11 08:05:00|874.84|872.44|872.11|869.71|874.95|872.55|871.29|868.89|0
1657527000000|2022-07-11 08:10:00|872.59|870.19|869.27|866.87|872.59|870.19|867.38|864.98|0
1657527300000|2022-07-11 08:15:00|869.04|866.64|867.38|864.98|870.34|867.94|866.44|864.04|0
1657527600000|2022-07-11 08:20:00|867.27|864.87|868.09|865.69|870.45|868.05|866.67|864.27|0
1657527900000|2022-07-11 08:25:00|868.33|865.93|870.45|868.05|870.45|868.05|867.62|865.22|0
1657528200000|2022-07-11 08:30:00|870.69|868.29|868.56|866.16|870.69|868.29|868.33|865.93|0
1657528500000|2022-07-11 08:35:00|868.8|866.4|867.42|865.02|869.03|866.63|866.19|863.79|0
1657528800000|2022-07-11 08:40:00|867.18|864.78|869.43|867.03|870.02|867.62|867.18|864.78|0
1657529100000|2022-07-11 08:45:00|869.55|867.15|869.43|867.03|870.26|867.86|868.96|866.56|0
1657529400000|2022-07-11 08:50:00|869.07|866.67|868.72|866.32|871.2|868.8|867.89|865.49|0
1657529700000|2022-07-11 08:55:00|868.84|866.44|869.78|867.38|871.2|868.8|868.84|866.44|0
1657530000000|2022-07-11 09:00:00|870.02|867.62|866.36|863.96|871.56|869.16|866.23|863.83|0
1657530300000|2022-07-11 09:05:00|866.47|864.07|866.23|863.83|867.77|865.37|865.52|863.12|0
1657530600000|2022-07-11 09:10:00|866.12|863.72|865.29|862.89|866.7|864.3|863.87|861.47|0
1657530900000|2022-07-11 09:15:00|864.94|862.54|865.29|862.89|865.99|863.59|863.99|861.59|0
1657531200000|2022-07-11 09:20:00|865.52|863.12|865.52|863.12|867.3|864.9|865.05|862.65|0
1657531500000|2022-07-11 09:25:00|865.28|862.88|866.7|864.3|867.41|865.01|863.63|861.23|0
1657531800000|2022-07-11 09:30:00|867.41|865.01|868.95|866.55|869.43|867.03|866.83|864.43|0
1657532100000|2022-07-11 09:35:00|869.07|866.67|868.01|865.61|869.3|866.9|866.94|864.54|0
1657532400000|2022-07-11 09:40:00|867.88|865.48|869.07|866.67|869.43|867.03|866.94|864.54|0
1657532700000|2022-07-11 09:45:00|868.83|866.43|869.07|866.67|869.3|866.9|867.17|864.77|0
1657533000000|2022-07-11 09:50:00|868.95|866.55|869.54|867.14|869.54|867.14|868.36|865.96|0
1657533300000|2022-07-11 09:55:00|869.3|866.9|869.54|867.14|869.66|867.26|868.83|866.43|0
1657533600000|2022-07-11 10:00:00|869.43|867.03|868.83|866.43|871.2|868.8|868.83|866.43|0
1657533900000|2022-07-11 10:05:00|869.06|866.66|866.58|864.18|869.06|866.66|865.28|862.88|0
1657534200000|2022-07-11 10:10:00|866.93|864.53|865.28|862.88|866.93|864.53|865.28|862.88|0
1657534500000|2022-07-11 10:15:00|864.93|862.53|861.97|859.57|865.28|862.88|861.73|859.33|0
1657534800000|2022-07-11 10:20:00|861.86|859.46|862.44|860.04|863.39|860.99|861.03|858.63|0
1657535100000|2022-07-11 10:25:00|862.56|860.16|864.93|862.53|864.93|862.53|861.73|859.33|0
1657535400000|2022-07-11 10:30:00|865.04|862.64|867.41|865.01|867.88|865.48|864.69|862.29|0
1657535700000|2022-07-11 10:35:00|867.64|865.24|866.93|864.53|868.11|865.71|865.75|863.35|0
1657536000000|2022-07-11 10:40:00|867.4|865|865.04|862.64|867.4|865|864.57|862.17|0
1657536300000|2022-07-11 10:45:00|864.57|862.17|864.33|861.93|864.8|862.4|863.15|860.75|0
1657536600000|2022-07-11 10:50:00|864.09|861.69|867.88|865.48|868|865.6|863.86|861.46|0
1657536900000|2022-07-11 10:55:00|868.11|865.71|865.98|863.58|868.11|865.71|865.87|863.47|0
1657537200000|2022-07-11 11:00:00|866.22|863.82|863.62|861.22|866.22|863.82|863.15|860.75|0
1657537500000|2022-07-11 11:05:00|863.86|861.46|863.15|860.75|863.98|861.58|862.44|860.04|0
1657537800000|2022-07-11 11:10:00|863.27|860.87|863.62|861.22|864.21|861.81|862.44|860.04|0
1657538100000|2022-07-11 11:15:00|863.5|861.1|863.85|861.45|864.33|861.93|862.91|860.51|0
1657538400000|2022-07-11 11:20:00|863.74|861.34|865.51|863.11|865.74|863.34|863.38|860.98|0
1657538700000|2022-07-11 11:25:00|865.74|863.34|868.23|865.83|868.35|865.95|865.74|863.34|0
1657539000000|2022-07-11 11:30:00|868.11|865.71|867.64|865.24|868.35|865.95|866.45|864.05|0
1657539300000|2022-07-11 11:35:00|867.87|865.47|868.58|866.18|868.82|866.42|867.16|864.76|0
1657539600000|2022-07-11 11:40:00|868.82|866.42|870.6|868.2|871.54|869.14|868.82|866.42|0
1657539900000|2022-07-11 11:45:00|870.95|868.55|871.18|868.78|872.13|869.73|870.71|868.31|0
1657540200000|2022-07-11 11:50:00|871.42|869.02|873.99|871.59|874.22|871.82|871.31|868.91|0
1657540500000|2022-07-11 11:55:00|873.87|871.47|872.8|870.4|874.7|872.3|872.8|870.4|0
1657540800000|2022-07-11 12:00:00|872.93|870.53|873.28|870.88|873.75|871.35|871.85|869.45|0
1657541100000|2022-07-11 12:05:00|873.51|871.11|871.14|868.74|874.7|872.3|870.67|868.27|0
1657541400000|2022-07-11 12:10:00|871.38|868.98|870.91|868.51|871.38|868.98|869.49|867.09|0
1657541700000|2022-07-11 12:15:00|870.67|868.27|870.91|868.51|871.85|869.45|870.43|868.03|0
1657542000000|2022-07-11 12:20:00|870.67|868.27|868.3|865.9|870.67|868.27|867.83|865.43|0
1657542300000|2022-07-11 12:25:00|868.54|866.14|869.72|867.32|870.55|868.15|868.3|865.9|0
1657542600000|2022-07-11 12:30:00|869.48|867.08|871.61|869.21|872.32|869.92|868.19|865.79|0
1657542900000|2022-07-11 12:35:00|871.85|869.45|873.04|870.64|873.04|870.64|871.14|868.74|0
1657543200000|2022-07-11 12:40:00|873.16|870.76|873.51|871.11|875.41|873.01|872.32|869.92|0
1657543500000|2022-07-11 12:45:00|873.27|870.87|874.93|872.53|876.59|874.19|873.03|870.63|0
1657543800000|2022-07-11 12:50:00|874.69|872.29|872.09|869.69|874.93|872.53|871.38|868.98|0
1657544100000|2022-07-11 12:55:00|871.85|869.45|871.14|868.74|873.03|870.63|870.19|867.79|0
1657544400000|2022-07-11 13:00:00|870.9|868.5|869.72|867.32|871.37|868.97|869.01|866.61|0
1657544700000|2022-07-11 13:05:00|869.95|867.55|870.66|868.26|871.37|868.97|868.3|865.9|0
1657545000000|2022-07-11 13:10:00|870.9|868.5|873.27|870.87|873.27|870.87|870.19|867.79|0
1657545300000|2022-07-11 13:15:00|873.51|871.11|870.66|868.26|873.51|871.11|869.84|867.44|0
1657545600000|2022-07-11 13:20:00|870.9|868.5|869.95|867.55|871.14|868.74|869.71|867.31|0
1657545900000|2022-07-11 13:25:00|870.19|867.79|873.5|871.1|873.5|871.1|869.95|867.55|0
1657546200000|2022-07-11 13:30:00|872.56|870.16|869|866.6|873.5|871.1|863.33|860.93|0
1657546500000|2022-07-11 13:35:00|870.66|868.26|884.84|882.44|884.84|882.44|870.39|867.99|0
1657546800000|2022-07-11 13:40:00|885.08|882.68|885.06|882.66|888.88|886.48|882.69|880.29|0
1657547100000|2022-07-11 13:45:00|885.54|883.14|888.87|886.47|892.92|890.52|885.54|883.14|0
1657547400000|2022-07-11 13:50:00|889.35|886.95|888.86|886.46|893.63|891.23|886.97|884.57|0
1657547700000|2022-07-11 13:55:00|889.81|887.41|884.82|882.42|889.81|887.41|882.92|880.52|0
1657548000000|2022-07-11 14:00:00|886.01|883.61|890.05|887.65|891.48|889.08|886.01|883.61|0
1657548300000|2022-07-11 14:05:00|889.81|887.41|887.43|885.03|892.19|889.79|884.82|882.42|0
1657548600000|2022-07-11 14:10:00|887.91|885.51|886.13|883.73|887.91|885.51|881.97|879.57|0
1657548900000|2022-07-11 14:15:00|886|883.6|888.86|886.46|889.1|886.7|881.25|878.85|0
1657549200000|2022-07-11 14:20:00|888.62|886.22|890.54|888.14|893.65|891.25|887.67|885.27|0
1657549500000|2022-07-11 14:25:00|891.38|888.98|887.45|885.05|891.38|888.98|885.79|883.39|0
1657549800000|2022-07-11 14:30:00|887.93|885.53|884.36|881.96|888.64|886.24|881.28|878.88|0
1657550100000|2022-07-11 14:35:00|884.13|881.73|879.85|877.45|886.03|883.63|878.9|876.5|0
1657550400000|2022-07-11 14:40:00|879.62|877.22|879.85|877.45|881.28|878.88|875.34|872.94|0
1657550700000|2022-07-11 14:45:00|879.38|876.98|881.28|878.88|882.94|880.54|877.72|875.32|0
1657551000000|2022-07-11 14:50:00|881.04|878.64|881.99|879.59|883.41|881.01|878.66|876.26|0
1657551300000|2022-07-11 14:55:00|881.75|879.35|888.88|886.48|888.88|886.48|881.51|879.11|0
1657551600000|2022-07-11 15:00:00|889.36|886.96|885.79|883.39|889.36|886.96|885.31|882.91|0
1657551900000|2022-07-11 15:05:00|886.03|883.63|881.27|878.87|886.5|884.1|880.32|877.92|0
1657552200000|2022-07-11 15:10:00|881.51|879.11|881.27|878.87|882.46|880.06|878.19|875.79|0
1657552500000|2022-07-11 15:15:00|881.04|878.64|881.99|879.59|882.7|880.3|877.95|875.55|0
1657552800000|2022-07-11 15:20:00|882.22|879.82|884.36|881.96|884.6|882.2|879.37|876.97|0
1657553100000|2022-07-11 15:25:00|884.6|882.2|880.08|877.68|884.6|882.2|879.14|876.74|0
1657553400000|2022-07-11 15:30:00|879.85|877.45|883.17|880.77|883.41|881.01|878.19|875.79|0
1657553700000|2022-07-11 15:35:00|882.46|880.06|881.75|879.35|886.02|883.62|877|874.6|0
1657554000000|2022-07-11 15:40:00|881.98|879.58|884.36|881.96|886.74|884.34|880.8|878.4|0
1657554300000|2022-07-11 15:45:00|882.7|880.3|886.5|884.1|886.97|884.57|882.7|880.3|0
1657554600000|2022-07-11 15:50:00|886.26|883.86|886.73|884.33|889.58|887.18|885.3|882.9|0
1657554900000|2022-07-11 15:55:00|886.96|884.56|885.3|882.9|887.68|885.28|883.88|881.48|0
1657555200000|2022-07-11 16:00:00|884.83|882.43|885.78|883.38|887.68|885.28|883.16|880.76|0
1657555500000|2022-07-11 16:05:00|886.01|883.61|884.11|881.71|887.2|884.8|883.87|881.47|0
1657555800000|2022-07-11 16:10:00|884.82|882.42|882.92|880.52|885.06|882.66|881.74|879.34|0
1657556100000|2022-07-11 16:15:00|883.16|880.76|883.4|881|884.11|881.71|880.79|878.39|0
1657556400000|2022-07-11 16:20:00|883.64|881.24|884.82|882.42|887.67|885.27|882.92|880.52|0
1657556700000|2022-07-11 16:25:00|885.06|882.66|883.4|881|886.49|884.09|883.16|880.76|0
1657557000000|2022-07-11 16:30:00|883.64|881.24|882.68|880.28|885.06|882.66|882.21|879.81|0
1657557300000|2022-07-11 16:35:00|882.45|880.05|878.89|876.49|882.45|880.05|878.18|875.78|0
1657557600000|2022-07-11 16:40:00|878.65|876.25|881.5|879.1|882.68|880.28|878.65|876.25|0
1657557900000|2022-07-11 16:45:00|881.26|878.86|882.21|879.81|882.45|880.05|880.55|878.15|0
1657558200000|2022-07-11 16:50:00|881.97|879.57|883.16|880.76|885.29|882.89|881.73|879.33|0
1657558500000|2022-07-11 16:55:00|882.92|880.52|880.2|877.8|882.92|880.52|878.89|876.49|0
1657558800000|2022-07-11 17:00:00|880.31|877.91|876.04|873.64|881.26|878.86|872.49|870.09|0
1657559100000|2022-07-11 17:05:00|875.93|873.53|870.36|867.96|877.46|875.06|869.65|867.25|0
1657559400000|2022-07-11 17:10:00|870.59|868.19|871.36|868.96|871.6|869.2|869.23|866.83|0
1657559700000|2022-07-11 17:15:00|871.6|869.2|871.8|869.4|872.78|870.38|870.89|868.49|0
1657560000000|2022-07-11 17:20:00|872.04|869.64|868.96|866.56|872.04|869.64|868.96|866.56|0
1657560300000|2022-07-11 17:25:00|869.19|866.79|868.96|866.56|870.38|867.98|868.24|865.84|0
1657560600000|2022-07-11 17:30:00|869.19|866.79|866.11|863.71|869.67|867.27|863.98|861.58|0
1657560900000|2022-07-11 17:35:00|865.88|863.48|864.22|861.82|866.35|863.95|864.22|861.82|0
1657561200000|2022-07-11 17:40:00|863.98|861.58|865.64|863.24|865.64|863.24|862.56|860.16|0
1657561500000|2022-07-11 17:45:00|865.4|863|866.58|864.18|867.3|864.9|864.45|862.05|0
1657561800000|2022-07-11 17:50:00|866.47|864.07|863.51|861.11|867.06|864.66|862.8|860.4|0
1657562100000|2022-07-11 17:55:00|863.74|861.34|866.35|863.95|866.47|864.07|863.51|861.11|0
1657562400000|2022-07-11 18:00:00|866.11|863.71|870.14|867.74|871.56|869.16|865.87|863.47|0
1657562700000|2022-07-11 18:05:00|870.37|867.97|873.22|870.82|873.22|870.82|868.24|865.84|0
1657563000000|2022-07-11 18:10:00|872.98|870.58|875.36|872.96|876.07|873.67|872.51|870.11|0
1657563300000|2022-07-11 18:15:00|875.59|873.19|874.88|872.48|877.73|875.33|873.93|871.53|0
1657563600000|2022-07-11 18:20:00|875.12|872.72|875.35|872.95|877.25|874.85|873.93|871.53|0
1657563900000|2022-07-11 18:25:00|875.59|873.19|877.02|874.62|877.49|875.09|875.35|872.95|0
1657564200000|2022-07-11 18:30:00|877.25|874.85|878.44|876.04|878.92|876.52|875.83|873.43|0
1657564500000|2022-07-11 18:35:00|878.2|875.8|877.96|875.56|879.39|876.99|876.54|874.14|0
1657564800000|2022-07-11 18:40:00|877.73|875.33|874.4|872|878.44|876.04|873.45|871.05|0
1657565100000|2022-07-11 18:45:00|874.29|871.89|877.25|874.85|877.25|874.85|873.22|870.82|0
1657565400000|2022-07-11 18:50:00|877.01|874.61|880.58|878.18|882|879.6|877.01|874.61|0
1657565700000|2022-07-11 18:55:00|880.81|878.41|883.43|881.03|883.43|881.03|879.15|876.75|0
1657566000000|2022-07-11 19:00:00|883.67|881.27|887.95|885.55|888.9|886.5|882.24|879.84|0
1657566300000|2022-07-11 19:05:00|888.19|885.79|888.13|885.73|889.14|886.74|885.99|883.59|0
1657566600000|2022-07-11 19:10:00|888.37|885.97|887.66|885.26|889.56|887.16|886.47|884.07|0
1657566900000|2022-07-11 19:15:00|888.13|885.73|889.56|887.16|890.98|888.58|886.94|884.54|0
1657567200000|2022-07-11 19:20:00|889.8|887.4|889.32|886.92|891.22|888.82|887.66|885.26|0
1657567500000|2022-07-11 19:25:00|889.56|887.16|887.65|885.25|890.16|887.76|886.47|884.07|0
1657567800000|2022-07-11 19:30:00|888.13|885.73|886.94|884.54|888.13|885.73|885.04|882.64|0
1657568100000|2022-07-11 19:35:00|887.18|884.78|887.78|885.38|889.79|887.39|885.99|883.59|0
1657568400000|2022-07-11 19:40:00|888.01|885.61|891.22|888.82|891.22|888.82|885.99|883.59|0
1657568700000|2022-07-11 19:45:00|890.98|888.58|890.27|887.87|891.82|889.42|887.18|884.78|0
1657569000000|2022-07-11 19:50:00|893.12|890.72|891.93|889.53|894.31|891.91|891.46|889.06|0
1657569300000|2022-07-11 19:55:00|892.17|889.77|886.7|884.3|893.12|890.72|886.7|884.3|0
1657569600000|2022-07-11 20:00:00|887.18|884.78|884.09|881.69|887.18|884.78|883.61|881.21|0
1657569900000|2022-07-11 20:05:00|883.85|881.45|882.66|880.26|883.85|881.45|881.95|879.55|0
1657570200000|2022-07-11 20:10:00|882.42|880.02|882.42|880.02|883.37|880.97|881.24|878.84|0
1657570500000|2022-07-11 20:15:00|882.39|879.59|883.34|880.54|883.34|880.54|881.91|879.11|0
1657570800000|2022-07-11 20:20:00|883.1|880.3|882.86|880.06|883.57|880.77|882.62|879.82|0
1657571100000|2022-07-11 20:25:00|883.1|880.3|882.86|880.06|883.57|880.77|882.86|880.06|0
1657571400000|2022-07-11 20:30:00|882.62|879.82|881.91|879.11|882.62|879.82|881.67|878.87|0
1657571700000|2022-07-11 20:35:00|882.15|879.35|882.38|879.58|883.33|880.53|881.91|879.11|0
1657572000000|2022-07-11 20:40:00|882.62|879.82|883.33|880.53|883.33|880.53|882.62|879.82|0
1657572300000|2022-07-11 20:45:00|883.57|880.77|883.57|880.77|883.81|881.01|882.86|880.06|0
1657572600000|2022-07-11 20:50:00|883.33|880.53|883.57|880.77|883.81|881.01|883.33|880.53|0
1657572900000|2022-07-11 20:55:00|883.69|880.89|883.46|880.66|884.28|881.48|883.33|880.53|0
1657573200000|2022-07-11 21:00:00|883.79|880.99|883.83|881.03|883.97|881.17|883.51|880.71|0
1657573500000|2022-07-11 21:05:00|883.86|881.06|884.1|881.3|884.18|881.38|883.76|880.96|0
1657573800000|2022-07-11 21:10:00|884.03|881.23|884.03|881.23|884.1|881.3|883.89|881.09|0
1657574100000|2022-07-11 21:15:00|883.82|881.02|883.68|880.88|883.93|881.13|883.55|880.75|0
1657574400000|2022-07-11 21:20:00|883.72|880.92|883.72|880.92|883.79|880.99|883.68|880.88|0
1657574700000|2022-07-11 21:25:00|883.59|880.79|883.76|880.96|883.78|880.98|883.59|880.79|0
1657575000000|2022-07-11 21:30:00|883.61|880.81|883.4|880.6|883.65|880.85|883.17|880.37|0
1657575300000|2022-07-11 21:35:00|883.44|880.64|883.61|880.81|883.68|880.88|883.44|880.64|0
1657575600000|2022-07-11 21:40:00|883.55|880.75|883.68|880.88|883.68|880.88|883.55|880.75|0
1657575900000|2022-07-11 21:45:00|883.65|880.85|883.44|880.64|883.65|880.85|882.98|880.18|0
1657576200000|2022-07-11 21:50:00|883.48|880.68|883.58|880.78|883.65|880.85|883.19|880.39|0
1657576500000|2022-07-11 21:55:00|883.51|880.71|883.16|880.36|883.51|880.71|883.16|880.36|0
1657576800000|2022-07-11 22:00:00|883.21|880.41|886.41|883.61|886.41|883.61|883.21|880.41|0
1657577100000|2022-07-11 22:05:00|886.65|883.85|885.7|882.9|886.77|883.97|885.46|882.66|0
1657577400000|2022-07-11 22:10:00|885.59|882.79|885.46|882.66|886.54|883.74|885.22|882.42|0
1657577700000|2022-07-11 22:15:00|885.7|882.9|885.22|882.42|885.94|883.14|884.87|882.07|0
1657578000000|2022-07-11 22:20:00|885.11|882.31|885.46|882.66|885.58|882.78|884.99|882.19|0
1657578300000|2022-07-11 22:25:00|885.22|882.42|884.75|881.95|885.46|882.66|884.75|881.95|0
1657578600000|2022-07-11 22:30:00|884.51|881.71|884.75|881.95|884.75|881.95|883.8|881|0
1657578900000|2022-07-11 22:35:00|884.87|882.07|886.88|884.08|887.12|884.32|884.75|881.95|0
1657579200000|2022-07-11 22:40:00|886.65|883.85|888.07|885.27|888.07|885.27|886.41|883.61|0
1657579500000|2022-07-11 22:45:00|888.2|885.4|889.02|886.22|889.74|886.94|887.83|885.03|0
1657579800000|2022-07-11 22:50:00|889.26|886.46|889.02|886.22|889.5|886.7|888.55|885.75|0
1657580100000|2022-07-11 22:55:00|889.15|886.35|889.15|886.35|889.74|886.94|888.55|885.75|0
1657580400000|2022-07-11 23:00:00|889.26|886.46|887.59|884.79|889.38|886.58|887.59|884.79|0
1657580700000|2022-07-11 23:05:00|887.36|884.56|885.46|882.66|887.36|884.56|885.46|882.66|0
1657581000000|2022-07-11 23:10:00|885.69|882.89|886.17|883.37|886.88|884.08|885.46|882.66|0
1657581300000|2022-07-11 23:15:00|886.05|883.25|887.12|884.32|887.36|884.56|885.45|882.65|0
1657581600000|2022-07-11 23:20:00|886.88|884.08|886.88|884.08|887.48|884.68|886.17|883.37|0
1657581900000|2022-07-11 23:25:00|886.77|883.97|884.27|881.47|886.77|883.97|884.27|881.47|0
1657582200000|2022-07-11 23:30:00|884.5|881.7|884.86|882.06|885.1|882.3|884.03|881.23|0
1657582500000|2022-07-11 23:35:00|884.74|881.94|883.31|880.51|884.98|882.18|882.49|879.69|0
1657582800000|2022-07-11 23:40:00|883.44|880.64|884.26|881.46|884.5|881.7|883.2|880.4|0
1657583100000|2022-07-11 23:45:00|884.03|881.23|882.6|879.8|884.26|881.46|882.36|879.56|0
1657583400000|2022-07-11 23:50:00|882.36|879.56|883.31|880.51|883.79|880.99|882.13|879.33|0
1657583700000|2022-07-11 23:55:00|883.08|880.28|881.65|878.85|883.79|880.99|881.41|878.61|0
1657584000000|2022-07-12 00:00:00|881.41|878.61|884.02|881.22|885.21|882.41|880.7|877.9|0
1657584300000|2022-07-12 00:05:00|883.79|880.99|883.91|881.11|884.74|881.94|882.84|880.04|0
1657584600000|2022-07-12 00:10:00|883.79|880.99|885.45|882.65|885.69|882.89|883.31|880.51|0
1657584900000|2022-07-12 00:15:00|885.69|882.89|886.16|883.36|886.64|883.84|884.26|881.46|0
1657585200000|2022-07-12 00:20:00|886.4|883.6|886.4|883.6|887.35|884.55|885.69|882.89|0
1657585500000|2022-07-12 00:25:00|886.64|883.84|891.39|888.59|892.23|889.43|886.52|883.72|0
1657585800000|2022-07-12 00:30:00|891.15|888.35|892.58|889.78|893.29|890.49|890.44|887.64|0
1657586100000|2022-07-12 00:35:00|893.06|890.26|891.15|888.35|894.01|891.21|891.15|888.35|0
1657586400000|2022-07-12 00:40:00|890.91|888.11|892.82|890.02|893.29|890.49|890.68|887.88|0
1657586700000|2022-07-12 00:45:00|893.05|890.25|899.61|896.81|901.28|898.48|892.34|889.54|0
1657587000000|2022-07-12 00:50:00|899.13|896.33|904.49|901.69|906.4|903.6|898.77|895.97|0
1657587300000|2022-07-12 00:55:00|904.62|901.82|906.16|903.36|906.64|903.84|903.54|900.74|0
1657587600000|2022-07-12 01:00:00|905.69|902.89|906.64|903.84|907.36|904.56|905.33|902.53|0
1657587900000|2022-07-12 01:05:00|906.53|903.73|905.57|902.77|906.77|903.97|904.02|901.22|0
1657588200000|2022-07-12 01:10:00|905.69|902.89|906.16|903.36|907.6|904.8|905.45|902.65|0
1657588500000|2022-07-12 01:15:00|905.21|902.41|905.69|902.89|906.16|903.36|904.49|901.69|0
1657588800000|2022-07-12 01:20:00|905.57|902.77|908.31|905.51|908.31|905.51|905.21|902.41|0
1657589100000|2022-07-12 01:25:00|908.07|905.27|905.09|902.29|909.03|906.23|904.73|901.93|0
1657589400000|2022-07-12 01:30:00|905.21|902.41|903.54|900.74|905.45|902.65|901.87|899.07|0
1657589700000|2022-07-12 01:35:00|903.77|900.97|904.25|901.45|905.92|903.12|903.3|900.5|0
1657590000000|2022-07-12 01:40:00|904.01|901.21|904.14|901.34|904.25|901.45|901.86|899.06|0
1657590300000|2022-07-12 01:45:00|904.25|901.45|904.49|901.69|905.92|903.12|903.53|900.73|0
1657590600000|2022-07-12 01:50:00|904.37|901.57|905.2|902.4|905.68|902.88|903.3|900.5|0
1657590900000|2022-07-12 01:55:00|905.44|902.64|904.73|901.93|906.16|903.36|904.61|901.81|0
1657591200000|2022-07-12 02:00:00|904.61|901.81|904.96|902.16|905.33|902.53|903.29|900.49|0
1657591500000|2022-07-12 02:05:00|904.85|902.05|903.53|900.73|904.85|902.05|902.34|899.54|0
1657591800000|2022-07-12 02:10:00|903.77|900.97|905.44|902.64|905.44|902.64|903.53|900.73|0
1657592100000|2022-07-12 02:15:00|905.68|902.88|906.4|903.6|906.63|903.83|905.09|902.29|0
1657592400000|2022-07-12 02:20:00|906.16|903.36|904.49|901.69|906.16|903.36|904.25|901.45|0
1657592700000|2022-07-12 02:25:00|904.61|901.81|905.2|902.4|905.33|902.53|903.53|900.73|0
1657593000000|2022-07-12 02:30:00|905.33|902.53|905.44|902.64|906.87|904.07|904.96|902.16|0
1657593300000|2022-07-12 02:35:00|905.2|902.4|906.63|903.83|906.87|904.07|904.48|901.68|0
1657593600000|2022-07-12 02:40:00|906.39|903.59|907.83|905.03|907.95|905.15|906.15|903.35|0
1657593900000|2022-07-12 02:45:00|907.59|904.79|907.11|904.31|907.59|904.79|905.68|902.88|0
1657594200000|2022-07-12 02:50:00|906.63|903.83|906.87|904.07|907.35|904.55|905.68|902.88|0
1657594500000|2022-07-12 02:55:00|906.99|904.19|906.15|903.35|907.59|904.79|905.68|902.88|0
1657594800000|2022-07-12 03:00:00|906.28|903.48|908.54|905.74|908.66|905.86|905.56|902.76|0
1657595100000|2022-07-12 03:05:00|908.43|905.63|910.21|907.41|912.36|909.56|908.3|905.5|0
1657595400000|2022-07-12 03:10:00|909.97|907.17|910.21|907.41|910.93|908.13|909.73|906.93|0
1657595700000|2022-07-12 03:15:00|910.45|907.65|911.17|908.37|911.29|908.49|910.21|907.41|0
1657596000000|2022-07-12 03:20:00|911.05|908.25|909.14|906.34|911.53|908.73|908.78|905.98|0
1657596300000|2022-07-12 03:25:00|909.26|906.46|909.49|906.69|909.73|906.93|908.42|905.62|0
1657596600000|2022-07-12 03:30:00|909.73|906.93|909.25|906.45|909.97|907.17|908.3|905.5|0
1657596900000|2022-07-12 03:35:00|909.49|906.69|909.49|906.69|910.45|907.65|909.02|906.22|0
1657597200000|2022-07-12 03:40:00|909.38|906.58|906.63|903.83|909.62|906.82|906.39|903.59|0
1657597500000|2022-07-12 03:45:00|906.86|904.06|907.1|904.3|907.82|905.02|906.51|903.71|0
1657597800000|2022-07-12 03:50:00|906.86|904.06|906.99|904.19|907.82|905.02|906.39|903.59|0
1657598100000|2022-07-12 03:55:00|906.86|904.06|906.62|903.82|907.82|905.02|906.39|903.59|0
1657598400000|2022-07-12 04:00:00|906.39|903.59|908.3|905.5|908.54|905.74|906.39|903.59|0
1657598700000|2022-07-12 04:05:00|908.53|905.73|908.53|905.73|909.25|906.45|907.82|905.02|0
1657599000000|2022-07-12 04:10:00|908.66|905.86|908.3|905.5|909.73|906.93|908.3|905.5|0
1657599300000|2022-07-12 04:15:00|908.42|905.62|910.21|907.41|910.21|907.41|908.42|905.62|0
1657599600000|2022-07-12 04:20:00|910.09|907.29|909.61|906.81|911.16|908.36|909.61|906.81|0
1657599900000|2022-07-12 04:25:00|909.49|906.69|908.53|905.73|909.85|907.05|908.05|905.25|0
1657600200000|2022-07-12 04:30:00|908.77|905.97|909.61|906.81|909.73|906.93|908.53|905.73|0
1657600500000|2022-07-12 04:35:00|909.73|906.93|909.25|906.45|909.97|907.17|908.77|905.97|0
1657600800000|2022-07-12 04:40:00|909.01|906.21|909.96|907.16|910.2|907.4|908.77|905.97|0
1657601100000|2022-07-12 04:45:00|910.09|907.29|910.2|907.4|910.44|907.64|909.49|906.69|0
1657601400000|2022-07-12 04:50:00|910.33|907.53|909.85|907.05|910.81|908.01|909.72|906.92|0
1657601700000|2022-07-12 04:55:00|909.72|906.92|909.01|906.21|909.96|907.16|908.29|905.49|0
1657602000000|2022-07-12 05:00:00|908.53|905.73|909.72|906.92|910.57|907.77|908.41|905.61|0
1657602300000|2022-07-12 05:05:00|909.85|907.05|908.29|905.49|910.68|907.88|908.29|905.49|0
1657602600000|2022-07-12 05:10:00|908.53|905.73|909.13|906.33|909.48|906.68|908.29|905.49|0
1657602900000|2022-07-12 05:15:00|909.24|906.44|907.57|904.77|909.96|907.16|907.22|904.42|0
1657603200000|2022-07-12 05:20:00|907.33|904.53|906.62|903.82|908.05|905.25|906.62|903.82|0
1657603500000|2022-07-12 05:25:00|906.86|904.06|907.46|904.66|907.81|905.01|906.38|903.58|0
1657603800000|2022-07-12 05:30:00|907.33|904.53|908.65|905.85|909.48|906.68|907.22|904.42|0
1657604100000|2022-07-12 05:35:00|908.53|905.73|908.76|905.96|909|906.2|907.57|904.77|0
1657604400000|2022-07-12 05:40:00|908.89|906.09|907.81|905.01|909.24|906.44|907.33|904.53|0
1657604700000|2022-07-12 05:45:00|907.93|905.13|908.29|905.49|908.29|905.49|906.85|904.05|0
1657605000000|2022-07-12 05:50:00|908.17|905.37|908.29|905.49|908.76|905.96|907.57|904.77|0
1657605300000|2022-07-12 05:55:00|908.05|905.25|909.96|907.16|910.2|907.4|907.57|904.77|0
1657605600000|2022-07-12 06:00:00|910.67|907.87|914.5|911.7|915.7|912.9|910.44|907.64|0
1657605900000|2022-07-12 06:05:00|914.74|911.94|913.93|911.13|916.75|913.95|912.74|909.94|0
1657606200000|2022-07-12 06:10:00|913.69|910.89|912.73|909.93|914.65|911.85|912.62|909.82|0
1657606500000|2022-07-12 06:15:00|912.97|910.17|912.02|909.22|914.64|911.84|911.78|908.98|0
1657606800000|2022-07-12 06:20:00|912.5|909.7|911.3|908.5|912.62|909.82|907.72|904.92|0
1657607100000|2022-07-12 06:25:00|911.19|908.39|910.71|907.91|911.3|908.5|908.68|905.88|0
1657607400000|2022-07-12 06:30:00|910.82|908.02|910.11|907.31|912.02|909.22|909.63|906.83|0
1657607700000|2022-07-12 06:35:00|909.99|907.19|911.3|908.5|912.25|909.45|909.63|906.83|0
1657608000000|2022-07-12 06:40:00|911.42|908.62|912.02|909.22|912.97|910.17|911.3|908.5|0
1657608300000|2022-07-12 06:45:00|911.78|908.98|914.4|911.6|914.64|911.84|911.78|908.98|0
1657608600000|2022-07-12 06:50:00|914.53|911.73|912.49|909.69|916.07|913.27|912.01|909.21|0
1657608900000|2022-07-12 06:55:00|912.97|910.17|911.06|908.26|913.69|910.89|911.06|908.26|0
1657609200000|2022-07-12 07:00:00|911.3|908.5|910.1|907.3|912.25|909.45|908.43|905.63|0
1657609500000|2022-07-12 07:05:00|909.9|907.5|910.62|908.22|913.25|910.85|908.12|905.72|0
1657609800000|2022-07-12 07:10:00|910.86|908.46|913.96|911.56|917.07|914.67|910.62|908.22|0
1657610100000|2022-07-12 07:15:00|913.48|911.08|916.11|913.71|916.35|913.95|912.05|909.65|0
1657610400000|2022-07-12 07:20:00|915.63|913.23|918.26|915.86|920.65|918.25|914.44|912.04|0
1657610700000|2022-07-12 07:25:00|918.5|916.1|919.22|916.82|920.41|918.01|916.35|913.95|0
1657611000000|2022-07-12 07:30:00|918.98|916.58|922.21|919.81|923.17|920.77|917.07|914.67|0
1657611300000|2022-07-12 07:35:00|922.8|920.4|920.3|917.9|923.89|921.49|919.69|917.29|0
1657611600000|2022-07-12 07:40:00|920.17|917.77|916.59|914.19|921.25|918.85|916.35|913.95|0
1657611900000|2022-07-12 07:45:00|916.35|913.95|915.87|913.47|916.59|914.19|913.72|911.32|0
1657612200000|2022-07-12 07:50:00|915.39|912.99|914.2|911.8|915.87|913.47|913.84|911.44|0
1657612500000|2022-07-12 07:55:00|914.67|912.27|913.72|911.32|915.75|913.35|913.24|910.84|0
1657612800000|2022-07-12 08:00:00|913.48|911.08|913.84|911.44|915.99|913.59|913.24|910.84|0
1657613100000|2022-07-12 08:05:00|913.96|911.56|915.39|912.99|915.99|913.59|913|910.6|0
1657613400000|2022-07-12 08:10:00|915.63|913.23|916.34|913.94|916.58|914.18|913.84|911.44|0
1657613700000|2022-07-12 08:15:00|916.47|914.07|915.63|913.23|916.82|914.42|915.15|912.75|0
1657614000000|2022-07-12 08:20:00|915.39|912.99|913.24|910.84|916.58|914.18|913.24|910.84|0
1657614300000|2022-07-12 08:25:00|913.48|911.08|913.24|910.84|914.43|912.03|913|910.6|0
1657614600000|2022-07-12 08:30:00|913.36|910.96|910.13|907.73|913.6|911.2|909.9|907.5|0
1657614900000|2022-07-12 08:35:00|909.9|907.5|909.78|907.38|910.37|907.97|907.99|905.59|0
1657615200000|2022-07-12 08:40:00|909.9|907.5|908.96|906.56|909.9|907.5|908.48|906.08|0
1657615500000|2022-07-12 08:45:00|909.2|906.8|909.68|907.28|910.16|907.76|908.96|906.56|0
1657615800000|2022-07-12 08:50:00|909.56|907.16|910.63|908.23|910.87|908.47|909.44|907.04|0
1657616100000|2022-07-12 08:55:00|910.87|908.47|910.63|908.23|911.11|908.71|910.15|907.75|0
1657616400000|2022-07-12 09:00:00|910.76|908.36|910.63|908.23|912.3|909.9|908.01|905.61|0
1657616700000|2022-07-12 09:05:00|910.76|908.36|909.91|907.51|911.11|908.71|908.01|905.61|0
1657617000000|2022-07-12 09:10:00|910.39|907.99|910.39|907.99|911.11|908.71|909.2|906.8|0
1657617300000|2022-07-12 09:15:00|909.8|907.4|910.28|907.88|910.87|908.47|909.2|906.8|0
1657617600000|2022-07-12 09:20:00|910.39|907.99|912.43|910.03|913.02|910.62|909.91|907.51|0
1657617900000|2022-07-12 09:25:00|912.54|910.14|914.21|911.81|914.21|911.81|912.06|909.66|0
1657618200000|2022-07-12 09:30:00|914.34|911.94|914.82|912.42|914.93|912.53|913.74|911.34|0
1657618500000|2022-07-12 09:35:00|915.41|913.01|915.65|913.25|915.89|913.49|914.21|911.81|0
1657618800000|2022-07-12 09:40:00|915.41|913.01|915.17|912.77|915.65|913.25|913.97|911.57|0
1657619100000|2022-07-12 09:45:00|914.93|912.53|917.56|915.16|917.8|915.4|914.93|912.53|0
1657619400000|2022-07-12 09:50:00|917.32|914.92|919|916.6|919.47|917.07|916.84|914.44|0
1657619700000|2022-07-12 09:55:00|918.76|916.36|916.84|914.44|918.76|916.36|916.6|914.2|0
1657620000000|2022-07-12 10:00:00|916.73|914.33|915.65|913.25|916.97|914.57|915.17|912.77|0
1657620300000|2022-07-12 10:05:00|915.41|913.01|915.26|912.86|916.34|913.94|914.93|912.53|0
1657620600000|2022-07-12 10:10:00|915.14|912.74|910.72|908.32|915.26|912.86|907.86|905.46|0
1657620900000|2022-07-12 10:15:00|910.48|908.08|909.07|906.67|910.63|908.23|908.7|906.3|0
1657621200000|2022-07-12 10:20:00|908.83|906.43|908.24|905.84|909.55|907.15|907.53|905.13|0
1657621500000|2022-07-12 10:25:00|908.12|905.72|908.83|906.43|909.2|906.8|905.97|903.57|0
1657621800000|2022-07-12 10:30:00|909.2|906.8|911.58|909.18|911.94|909.54|908.36|905.96|0
1657622100000|2022-07-12 10:35:00|911.34|908.94|912.41|910.01|912.41|910.01|910.5|908.1|0
1657622400000|2022-07-12 10:40:00|912.17|909.77|911.7|909.3|912.89|910.49|911.22|908.82|0
1657622700000|2022-07-12 10:45:00|911.82|909.42|910.63|908.23|912.89|910.49|910.5|908.1|0
1657623000000|2022-07-12 10:50:00|910.87|908.47|915.04|912.64|916|913.6|909.31|906.91|0
1657623300000|2022-07-12 10:55:00|914.8|912.4|918.03|915.63|918.51|916.11|914.8|912.4|0
1657623600000|2022-07-12 11:00:00|918.39|915.99|917.43|915.03|918.75|916.35|916.47|914.07|0
1657623900000|2022-07-12 11:05:00|917.67|915.27|916.47|914.07|917.67|915.27|916.36|913.96|0
1657624200000|2022-07-12 11:10:00|916.36|913.96|914.8|912.4|916.47|914.07|912.89|910.49|0
1657624500000|2022-07-12 11:15:00|914.68|912.28|912.41|910.01|915.76|913.36|912.17|909.77|0
1657624800000|2022-07-12 11:20:00|912.17|909.77|909.31|906.43|912.65|910.25|908.83|905.95|0
1657625100000|2022-07-12 11:25:00|909.19|906.31|907.87|904.99|909.78|906.9|907.28|904.4|0
1657625400000|2022-07-12 11:30:00|907.76|904.88|902.63|899.75|908.59|905.71|902.39|899.51|0
1657625700000|2022-07-12 11:35:00|902.39|899.51|902.87|899.99|904.53|901.65|902.39|899.51|0
1657626000000|2022-07-12 11:40:00|902.75|899.87|905.01|902.13|905.01|902.13|901.08|898.2|0
1657626300000|2022-07-12 11:45:00|904.9|902.02|905.73|902.85|907.16|904.28|904.9|902.02|0
1657626600000|2022-07-12 11:50:00|906.2|903.32|905.73|902.85|906.44|903.56|903.1|900.22|0
1657626900000|2022-07-12 11:55:00|905.96|903.08|907.39|904.51|908|905.12|905.96|903.08|0
1657627200000|2022-07-12 12:00:00|907.63|904.75|906.2|903.32|907.63|904.75|905.72|902.84|0
1657627500000|2022-07-12 12:05:00|906.44|903.56|906.56|903.68|906.68|903.8|903.82|900.94|0
1657627800000|2022-07-12 12:10:00|906.68|903.8|909.54|906.66|910.02|907.14|906.56|903.68|0
1657628100000|2022-07-12 12:15:00|909.78|906.9|910.49|907.61|910.97|908.09|909.3|906.42|0
1657628400000|2022-07-12 12:20:00|910.73|907.85|908.58|905.7|910.97|908.09|907.87|904.99|0
1657628700000|2022-07-12 12:25:00|908.35|905.47|906.44|903.56|908.58|905.7|904.42|901.54|0
1657629000000|2022-07-12 12:30:00|905.72|902.84|902.86|899.98|907.15|904.27|902.15|899.27|0
1657629300000|2022-07-12 12:35:00|903.1|900.22|899.76|896.88|903.34|900.46|899.76|896.88|0
1657629600000|2022-07-12 12:40:00|900.24|897.36|898.33|895.45|902.38|899.5|898.33|895.45|0
1657629900000|2022-07-12 12:45:00|898.57|895.69|902.14|899.26|903.57|900.69|898.57|895.69|0
1657630200000|2022-07-12 12:50:00|902.38|899.5|901.19|898.31|903.34|900.46|901.19|898.31|0
1657630500000|2022-07-12 12:55:00|901.43|898.55|901.67|898.79|902.14|899.26|900|897.12|0
1657630800000|2022-07-12 13:00:00|901.79|898.91|898.81|895.93|902.86|899.98|898.81|895.93|0
1657631100000|2022-07-12 13:05:00|899.05|896.17|897.62|894.74|899.05|896.17|896.19|893.31|0
1657631400000|2022-07-12 13:10:00|897.86|894.98|896.47|893.59|898.81|895.93|895.76|892.88|0
1657631700000|2022-07-12 13:15:00|896.71|893.83|897.43|894.55|898.14|895.26|895.76|892.88|0
1657632000000|2022-07-12 13:20:00|897.66|894.78|896.71|893.83|897.9|895.02|896.23|893.35|0
1657632300000|2022-07-12 13:25:00|896.47|893.59|896.23|893.35|896.47|893.59|892.66|889.78|0
1657632600000|2022-07-12 13:30:00|895.28|892.4|888.32|885.44|895.28|892.4|883.2|880.32|0
1657632900000|2022-07-12 13:35:00|886.53|883.65|873.71|870.83|886.53|883.65|870.86|867.98|0
1657633200000|2022-07-12 13:40:00|873.36|870.48|878.92|876.04|879.4|876.52|871.81|868.93|0
1657633500000|2022-07-12 13:45:00|877.74|874.86|885.81|882.93|885.81|882.93|876.31|873.43|0
1657633800000|2022-07-12 13:50:00|887|884.12|883.2|880.32|887.24|884.36|882.25|879.37|0
1657634100000|2022-07-12 13:55:00|884.39|881.51|892.95|890.07|893.66|890.78|883.56|880.68|0
1657634400000|2022-07-12 14:00:00|893.19|890.31|902.77|899.89|904.68|901.8|893.19|890.31|0
1657634700000|2022-07-12 14:05:00|902.66|899.78|901.58|898.7|903.25|900.37|897.53|894.65|0
1657635000000|2022-07-12 14:10:00|901.34|898.46|896.57|893.69|903.01|900.13|892.05|889.17|0
1657635300000|2022-07-12 14:15:00|896.33|893.45|893.94|891.06|900.62|897.74|893.94|891.06|0
1657635600000|2022-07-12 14:20:00|894.66|891.78|898.47|895.59|899.9|897.02|891.68|888.8|0
1657635900000|2022-07-12 14:25:00|899.19|896.31|900.86|897.98|902.53|899.65|894.65|891.77|0
1657636200000|2022-07-12 14:30:00|900.38|897.5|889.41|886.53|900.38|897.5|888.93|886.05|0
1657636500000|2022-07-12 14:35:00|890.13|887.25|894.45|891.57|894.45|891.57|889.2|886.32|0
1657636800000|2022-07-12 14:40:00|894.21|891.33|892.78|889.9|897.07|894.19|892.06|889.18|0
1657637100000|2022-07-12 14:45:00|892.54|889.66|893.73|890.85|897.07|894.19|889.2|886.32|0
1657637400000|2022-07-12 14:50:00|893.97|891.09|891.58|889.18|898.03|895.15|891.58|889.18|0
1657637700000|2022-07-12 14:55:00|892.06|889.66|889.67|887.27|893.25|890.85|887.77|885.37|0
1657638000000|2022-07-12 15:00:00|889.56|887.16|891.58|889.18|893.49|891.09|888.48|886.08|0
1657638300000|2022-07-12 15:05:00|892.06|889.66|887.05|884.65|894.68|892.28|887.05|884.65|0
1657638600000|2022-07-12 15:10:00|886.81|884.41|882.76|880.36|886.81|884.41|879.67|877.27|0
1657638900000|2022-07-12 15:15:00|883|880.6|888|885.6|889.43|887.03|882.29|879.89|0
1657639200000|2022-07-12 15:20:00|887.77|885.37|883|880.6|888.24|885.84|881.34|878.94|0
1657639500000|2022-07-12 15:25:00|883.24|880.84|879.71|877.31|884.91|882.51|879.19|876.79|0
1657639800000|2022-07-12 15:30:00|878.76|876.36|881.14|878.74|882.33|879.93|877.46|875.06|0
1657640100000|2022-07-12 15:35:00|880.43|878.03|884.72|882.32|887.34|884.94|879.24|876.84|0
1657640400000|2022-07-12 15:40:00|885.19|882.79|888.53|886.13|890.68|888.28|884.95|882.55|0
1657640700000|2022-07-12 15:45:00|888.77|886.37|887.58|885.18|890.2|887.8|886.38|883.98|0
1657641000000|2022-07-12 15:50:00|887.81|885.41|890.2|887.8|890.2|887.8|886.86|884.46|0
1657641300000|2022-07-12 15:55:00|890.44|888.04|886.86|884.46|890.92|888.52|886.86|884.46|0
1657641600000|2022-07-12 16:00:00|886.14|883.74|887.57|885.17|889.01|886.61|884.95|882.55|0
1657641900000|2022-07-12 16:05:00|887.34|884.94|890.44|888.04|890.44|888.04|883.28|880.88|0
1657642200000|2022-07-12 16:10:00|890.2|887.8|885.43|883.03|890.44|888.04|884.24|881.84|0
1657642500000|2022-07-12 16:15:00|884.95|882.55|885.9|883.5|886.86|884.46|884|881.6|0
1657642800000|2022-07-12 16:20:00|886.14|883.74|884.47|882.07|887.57|885.17|883.28|880.88|0
1657643100000|2022-07-12 16:25:00|884.71|882.31|883.28|880.88|886.14|883.74|883.04|880.64|0
1657643400000|2022-07-12 16:30:00|883.52|881.12|879.95|877.55|884.95|882.55|879.95|877.55|0
1657643700000|2022-07-12 16:35:00|880.42|878.02|879.71|877.31|881.37|878.97|878.28|875.88|0
1657644000000|2022-07-12 16:40:00|879.95|877.55|881.14|878.74|881.61|879.21|878.99|876.59|0
1657644300000|2022-07-12 16:45:00|880.9|878.5|881.14|878.74|882.09|879.69|879.23|876.83|0
1657644600000|2022-07-12 16:50:00|881.37|878.97|883.52|881.12|886.14|883.74|881.26|878.86|0
1657644900000|2022-07-12 16:55:00|883.75|881.35|881.73|879.33|884.71|882.31|881.13|878.73|0
1657645200000|2022-07-12 17:00:00|881.85|879.45|885.18|882.78|887.33|884.93|876.85|874.45|0
1657645500000|2022-07-12 17:05:00|884.47|882.07|887.57|885.17|888.52|886.12|883.99|881.59|0
1657645800000|2022-07-12 17:10:00|887.81|885.41|889|886.6|889.71|887.31|887.81|885.41|0
1657646100000|2022-07-12 17:15:00|889.71|887.31|890.67|888.27|891.15|888.75|888.04|885.64|0
1657646400000|2022-07-12 17:20:00|890.91|888.51|891.38|888.98|892.82|890.42|889.71|887.31|0
1657646700000|2022-07-12 17:25:00|891.62|889.22|889|886.6|892.82|890.42|889|886.6|0
1657647000000|2022-07-12 17:30:00|888.76|886.36|889.24|886.84|889.71|887.31|887.57|885.17|0
1657647300000|2022-07-12 17:35:00|889.47|887.07|889.23|886.83|889.95|887.55|887.8|885.4|0
1657647600000|2022-07-12 17:40:00|889|886.6|887.8|885.4|889.47|887.07|886.61|884.21|0
1657647900000|2022-07-12 17:45:00|888.04|885.64|888.04|885.64|890.43|888.03|887.09|884.69|0
1657648200000|2022-07-12 17:50:00|888.28|885.88|885.18|882.78|889.23|886.83|884.94|882.54|0
1657648500000|2022-07-12 17:55:00|884.94|882.54|885.89|883.49|886.37|883.97|883.99|881.59|0
1657648800000|2022-07-12 18:00:00|885.66|883.26|890.43|888.03|890.66|888.26|885.18|882.78|0
1657649100000|2022-07-12 18:05:00|890.19|887.79|890.43|888.03|891.86|889.46|889.71|887.31|0
1657649400000|2022-07-12 18:10:00|890.66|888.26|888.99|886.59|891.14|888.74|887.8|885.4|0
1657649700000|2022-07-12 18:15:00|889.23|886.83|890.19|887.79|890.9|888.5|888.75|886.35|0
1657650000000|2022-07-12 18:20:00|890.42|888.02|891.86|889.46|892.09|889.69|889.71|887.31|0
1657650300000|2022-07-12 18:25:00|892.09|889.69|891.38|888.98|892.57|890.17|890.66|888.26|0
1657650600000|2022-07-12 18:30:00|891.14|888.74|896.63|894.23|896.87|894.47|890.18|887.78|0
1657650900000|2022-07-12 18:35:00|896.87|894.47|895.44|893.04|896.87|894.47|894.24|891.84|0
1657651200000|2022-07-12 18:40:00|895.2|892.8|896.56|894.16|898.23|895.83|895.2|892.8|0
1657651500000|2022-07-12 18:45:00|897.04|894.64|895.61|893.21|897.75|895.35|895.13|892.73|0
1657651800000|2022-07-12 18:50:00|895.84|893.44|898.95|896.55|898.95|896.55|895.84|893.44|0
1657652100000|2022-07-12 18:55:00|898.71|896.31|904.44|902.04|904.44|902.04|898.71|896.31|0
1657652400000|2022-07-12 19:00:00|905.4|903|916.88|914.48|917.6|915.2|905.4|903|0
1657652700000|2022-07-12 19:05:00|917.12|914.72|921.44|919.04|921.44|919.04|914.25|911.85|0
1657653000000|2022-07-12 19:10:00|920.72|918.32|916.4|914|923.84|921.44|916.16|913.76|0
1657653300000|2022-07-12 19:15:00|916.16|913.76|917.6|915.2|920.96|918.56|916.16|913.76|0
1657653600000|2022-07-12 19:20:00|918.08|915.68|925.52|923.12|926.96|924.56|916.88|914.48|0
1657653900000|2022-07-12 19:25:00|925.4|923|926.65|924.25|927.2|924.8|922.16|919.76|0
1657654200000|2022-07-12 19:30:00|926.52|924.12|932.52|930.12|933|930.6|924.85|922.45|0
1657654500000|2022-07-12 19:35:00|932.76|930.36|934.2|931.8|938.76|936.36|932.52|930.12|0
1657654800000|2022-07-12 19:40:00|934.44|932.04|932.04|929.64|937.08|934.68|931.8|929.4|0
1657655100000|2022-07-12 19:45:00|931.8|929.4|929.04|926.64|932.28|929.88|926.28|923.88|0
1657655400000|2022-07-12 19:50:00|927.72|925.32|920.78|918.38|927.72|925.32|919.1|916.7|0
1657655700000|2022-07-12 19:55:00|921.25|918.85|919.82|917.42|923.65|921.25|919.58|917.18|0
1657656000000|2022-07-12 20:00:00|920.3|917.9|925.32|922.92|925.8|923.4|920.3|917.9|0
1657656300000|2022-07-12 20:05:00|925.08|922.68|924.6|922.2|925.32|922.92|922.93|920.53|0
1657656600000|2022-07-12 20:10:00|925.08|922.68|922.69|920.29|925.08|922.68|921.73|919.33|0
1657656900000|2022-07-12 20:15:00|922.89|920.09|922.41|919.61|923.13|920.33|921.45|918.65|0
1657657200000|2022-07-12 20:20:00|922.65|919.85|924.32|921.52|925.04|922.24|921.93|919.13|0
1657657500000|2022-07-12 20:25:00|924.56|921.76|923.84|921.04|925.04|922.24|923.13|920.33|0
1657657800000|2022-07-12 20:30:00|923.73|920.93|923.6|920.8|925.52|922.72|922.17|919.37|0
1657658100000|2022-07-12 20:35:00|923.36|920.56|923.36|920.56|924.08|921.28|922.89|920.09|0
1657658400000|2022-07-12 20:40:00|923.12|920.32|922.41|919.61|923.25|920.45|922.17|919.37|0
1657658700000|2022-07-12 20:45:00|922.65|919.85|922.41|919.61|922.89|920.09|922.41|919.61|0
1657659000000|2022-07-12 20:50:00|922.17|919.37|921.21|918.41|922.41|919.61|921.21|918.41|0
1657659300000|2022-07-12 20:55:00|921.45|918.65|921.49|918.69|922.17|919.37|921.21|918.41|0
1657659600000|2022-07-12 21:00:00|921.83|919.03|921.9|919.1|922.11|919.31|921.51|918.71|0
1657659900000|2022-07-12 21:05:00|921.86|919.06|921.83|919.03|922.15|919.35|921.54|918.74|0
1657660200000|2022-07-12 21:10:00|921.72|918.92|921.93|919.13|921.93|919.13|921.72|918.92|0
1657660500000|2022-07-12 21:15:00|921.9|919.1|921.69|918.89|921.93|919.13|921.65|918.85|0
1657660800000|2022-07-12 21:20:00|921.51|918.71|921.79|918.99|921.79|918.99|921.51|918.71|0
1657661100000|2022-07-12 21:25:00|921.86|919.06|921.89|919.09|922.04|919.24|921.86|919.06|0
1657661400000|2022-07-12 21:30:00|921.96|919.16|921.72|918.92|922.07|919.27|921.72|918.92|0
1657661700000|2022-07-12 21:35:00|921.79|918.99|921.51|918.71|921.79|918.99|921.26|918.46|0
1657662000000|2022-07-12 21:40:00|921.54|918.74|921.58|918.78|921.58|918.78|921.43|918.63|0
1657662300000|2022-07-12 21:45:00|921.51|918.71|921.64|918.84|921.64|918.84|921.51|918.71|0
1657662600000|2022-07-12 21:50:00|921.72|918.92|921.33|918.53|922.04|919.24|921.33|918.53|0
1657662900000|2022-07-12 21:55:00|921.51|918.71|921.75|918.95|922.06|919.26|921.4|918.6|0
1657663200000|2022-07-12 22:00:00|919.65|916.85|921.2|918.4|921.44|918.64|918.7|915.9|0
1657663500000|2022-07-12 22:05:00|921.09|918.29|919.29|916.49|921.09|918.29|918.57|915.77|0
1657663800000|2022-07-12 22:10:00|919.53|916.73|920|917.2|920.24|917.44|918.57|915.77|0
1657664100000|2022-07-12 22:15:00|920.24|917.44|921.44|918.64|922.28|919.48|920.24|917.44|0
1657664400000|2022-07-12 22:20:00|921.33|918.53|922.64|919.84|923.59|920.79|921.2|918.4|0
1657664700000|2022-07-12 22:25:00|922.88|920.08|921.92|919.12|922.88|920.08|920.96|918.16|0
1657665000000|2022-07-12 22:30:00|921.8|919|921.44|918.64|922.4|919.6|920.96|918.16|0
1657665300000|2022-07-12 22:35:00|921.32|918.52|922.4|919.6|922.4|919.6|920.96|918.16|0
1657665600000|2022-07-12 22:40:00|922.16|919.36|920|917.2|922.16|919.36|919.76|916.96|0
1657665900000|2022-07-12 22:45:00|919.89|917.09|920|917.2|920.96|918.16|919.76|916.96|0
1657666200000|2022-07-12 22:50:00|919.76|916.96|920.72|917.92|921.2|918.4|919.76|916.96|0
1657666500000|2022-07-12 22:55:00|920.96|918.16|921.68|918.88|922.15|919.35|920.96|918.16|0
1657666800000|2022-07-12 23:00:00|921.44|918.64|920.24|917.44|921.44|918.64|919.52|916.72|0
1657667100000|2022-07-12 23:05:00|920|917.2|920.24|917.44|920.48|917.68|919.28|916.48|0
1657667400000|2022-07-12 23:10:00|920.36|917.56|920.72|917.92|920.72|917.92|920.24|917.44|0
1657667700000|2022-07-12 23:15:00|920.84|918.04|922.39|919.59|922.39|919.59|920.72|917.92|0
1657668000000|2022-07-12 23:20:00|922.87|920.07|922.76|919.96|925.27|922.47|922.76|919.96|0
1657668300000|2022-07-12 23:25:00|923.11|920.31|923.11|920.31|923.83|921.03|922.63|919.83|0
1657668600000|2022-07-12 23:30:00|923.23|920.43|919.76|916.96|923.35|920.55|919.28|916.48|0
1657668900000|2022-07-12 23:35:00|919.52|916.72|918.08|915.28|920.12|917.32|918.08|915.28|0
1657669200000|2022-07-12 23:40:00|917.84|915.04|918.08|915.28|919.04|916.24|917.13|914.33|0
1657669500000|2022-07-12 23:45:00|918.32|915.52|919.28|916.48|919.76|916.96|917.97|915.17|0
1657669800000|2022-07-12 23:50:00|919.52|916.72|922.39|919.59|923.35|920.55|919.4|916.6|0
1657670100000|2022-07-12 23:55:00|922.63|919.83|922.39|919.59|923.11|920.31|921.91|919.11|0
1657670400000|2022-07-13 00:00:00|921.67|918.87|918.8|916|922.39|919.59|917.12|914.32|0
1657670700000|2022-07-13 00:05:00|918.32|915.52|919.75|916.95|920.23|917.43|918.32|915.52|0
1657671000000|2022-07-13 00:10:00|919.99|917.19|919.99|917.19|923.58|920.78|919.99|917.19|0
1657671300000|2022-07-13 00:15:00|919.64|916.84|919.04|916.24|920.95|918.15|918.08|915.28|0
1657671600000|2022-07-13 00:20:00|919.75|916.95|919.16|916.36|919.99|917.19|917.6|914.8|0
1657671900000|2022-07-13 00:25:00|919.04|916.24|919.99|917.19|920.47|917.67|918.2|915.4|0
1657672200000|2022-07-13 00:30:00|920.23|917.43|919.51|916.71|921.43|918.63|918.08|915.28|0
1657672500000|2022-07-13 00:35:00|919.4|916.6|916.05|913.25|920.47|917.67|915.93|913.13|0
1657672800000|2022-07-13 00:40:00|916.16|913.36|915.93|913.13|917.36|914.56|915.45|912.65|0
1657673100000|2022-07-13 00:45:00|916.05|913.25|917.36|914.56|917.6|914.8|914.97|912.17|0
1657673400000|2022-07-13 00:50:00|917.48|914.68|917.48|914.68|917.96|915.16|916.64|913.84|0
1657673700000|2022-07-13 00:55:00|917.96|915.16|916.88|914.08|917.96|915.16|915.45|912.65|0
1657674000000|2022-07-13 01:00:00|916.77|913.97|913.53|910.73|916.88|914.08|912.7|909.9|0
1657674300000|2022-07-13 01:05:00|913.29|910.49|912.82|910.02|913.53|910.73|911.62|908.82|0
1657674600000|2022-07-13 01:10:00|912.94|910.14|914.01|911.21|914.97|912.17|912.58|909.78|0
1657674900000|2022-07-13 01:15:00|913.77|910.97|916.64|913.84|916.88|914.08|913.42|910.62|0
1657675200000|2022-07-13 01:20:00|916.88|914.08|918.68|915.88|918.68|915.88|916.16|913.36|0
1657675500000|2022-07-13 01:25:00|919.15|916.35|918.55|915.75|919.51|916.71|917.59|914.79|0
1657675800000|2022-07-13 01:30:00|918.31|915.51|918.91|916.11|920.23|917.43|917.36|914.56|0
1657676100000|2022-07-13 01:35:00|918.79|915.99|922.02|919.22|922.14|919.34|918.79|915.99|0
1657676400000|2022-07-13 01:40:00|921.9|919.1|922.86|920.06|923.82|921.02|920.35|917.55|0
1657676700000|2022-07-13 01:45:00|922.98|920.18|921.07|918.27|923.82|921.02|919.75|916.95|0
1657677000000|2022-07-13 01:50:00|920.94|918.14|921.07|918.27|922.86|920.06|919.75|916.95|0
1657677300000|2022-07-13 01:55:00|920.94|918.14|921.54|918.74|922.14|919.34|920.11|917.31|0
1657677600000|2022-07-13 02:00:00|921.42|918.62|918.79|915.99|921.42|918.62|918.19|915.39|0
1657677900000|2022-07-13 02:05:00|918.55|915.75|920.94|918.14|921.18|918.38|918.31|915.51|0
1657678200000|2022-07-13 02:10:00|921.18|918.38|920.7|917.9|921.18|918.38|918.79|915.99|0
1657678500000|2022-07-13 02:15:00|920.94|918.14|921.78|918.98|922.61|919.81|920.94|918.14|0
1657678800000|2022-07-13 02:20:00|921.9|919.1|921.78|918.98|922.61|919.81|919.5|916.7|0
1657679100000|2022-07-13 02:25:00|921.66|918.86|921.66|918.86|922.74|919.94|920.94|918.14|0
1657679400000|2022-07-13 02:30:00|921.9|919.1|919.5|916.7|921.9|919.1|919.39|916.59|0
1657679700000|2022-07-13 02:35:00|919.26|916.46|916.87|914.07|920.46|917.66|916.63|913.83|0
1657680000000|2022-07-13 02:40:00|916.63|913.83|918.07|915.27|918.31|915.51|916.63|913.83|0
1657680300000|2022-07-13 02:45:00|917.95|915.15|915.67|912.87|918.54|915.74|915.44|912.64|0
1657680600000|2022-07-13 02:50:00|915.44|912.64|915.2|912.4|916.39|913.59|915.2|912.4|0
1657680900000|2022-07-13 02:55:00|915.43|912.63|915.32|912.52|916.15|913.35|914.48|911.68|0
1657681200000|2022-07-13 03:00:00|914.84|912.04|916.04|913.24|916.39|913.59|914.72|911.92|0
1657681500000|2022-07-13 03:05:00|915.91|913.11|915.43|912.63|916.39|913.59|915.19|912.39|0
1657681800000|2022-07-13 03:10:00|915.67|912.87|915.56|912.76|916.15|913.35|915.43|912.63|0
1657682100000|2022-07-13 03:15:00|915.43|912.63|916.15|913.35|916.75|913.95|914.48|911.68|0
1657682400000|2022-07-13 03:20:00|915.91|913.11|914|911.2|915.91|913.11|914|911.2|0
1657682700000|2022-07-13 03:25:00|914.24|911.44|915.43|912.63|915.67|912.87|914|911.2|0
1657683000000|2022-07-13 03:30:00|915.32|912.52|913.04|910.24|915.32|912.52|912.8|910|0
1657683300000|2022-07-13 03:35:00|912.56|909.76|913.04|910.24|913.76|910.96|912.32|909.52|0
1657683600000|2022-07-13 03:40:00|912.8|910|912.8|910|913.76|910.96|912.32|909.52|0
1657683900000|2022-07-13 03:45:00|913.04|910.24|913.52|910.72|913.52|910.72|912.56|909.76|0
1657684200000|2022-07-13 03:50:00|913.76|910.96|914|911.2|914.95|912.15|913.4|910.6|0
1657684500000|2022-07-13 03:55:00|914.23|911.43|914.71|911.91|915.19|912.39|913.76|910.96|0
1657684800000|2022-07-13 04:00:00|914.6|911.8|915.79|912.99|916.15|913.35|914.47|911.67|0
1657685100000|2022-07-13 04:05:00|915.91|913.11|916.14|913.34|916.62|913.82|915.67|912.87|0
1657685400000|2022-07-13 04:10:00|916.38|913.58|916.38|913.58|916.62|913.82|915.67|912.87|0
1657685700000|2022-07-13 04:15:00|916.14|913.34|915.9|913.1|916.38|913.58|915.67|912.87|0
1657686000000|2022-07-13 04:20:00|915.67|912.87|915.43|912.63|915.67|912.87|914.71|911.91|0
1657686300000|2022-07-13 04:25:00|915.67|912.87|914.71|911.91|915.67|912.87|914.47|911.67|0
1657686600000|2022-07-13 04:30:00|914.47|911.67|915.79|912.99|916.86|914.06|914.47|911.67|0
1657686900000|2022-07-13 04:35:00|915.66|912.86|915.55|912.75|916.62|913.82|915.42|912.62|0
1657687200000|2022-07-13 04:40:00|915.42|912.62|915.42|912.62|915.66|912.86|914.47|911.67|0
1657687500000|2022-07-13 04:45:00|915.31|912.51|915.9|913.1|916.14|913.34|915.31|912.51|0
1657687800000|2022-07-13 04:50:00|916.14|913.34|916.38|913.58|916.74|913.94|915.18|912.38|0
1657688100000|2022-07-13 04:55:00|916.62|913.82|916.14|913.34|917.1|914.3|915.66|912.86|0
1657688400000|2022-07-13 05:00:00|916.26|913.46|915.66|912.86|917.22|914.42|914.59|911.79|0
1657688700000|2022-07-13 05:05:00|915.9|913.1|916.62|913.82|916.86|914.06|915.66|912.86|0
1657689000000|2022-07-13 05:10:00|916.86|914.06|917.1|914.3|917.57|914.77|916.38|913.58|0
1657689300000|2022-07-13 05:15:00|917.33|914.53|917.09|914.29|918.05|915.25|916.62|913.82|0
1657689600000|2022-07-13 05:20:00|916.86|914.06|916.86|914.06|918.77|915.97|916.86|914.06|0
1657689900000|2022-07-13 05:25:00|916.74|913.94|915.42|912.62|917.57|914.77|914.94|912.14|0
1657690200000|2022-07-13 05:30:00|915.9|913.1|919.01|916.21|919.01|916.21|915.9|913.1|0
1657690500000|2022-07-13 05:35:00|918.77|915.97|916.85|914.05|918.77|915.97|916.85|914.05|0
1657690800000|2022-07-13 05:40:00|916.61|913.81|916.5|913.7|917.7|914.9|915.9|913.1|0
1657691100000|2022-07-13 05:45:00|916.61|913.81|915.42|912.62|917.09|914.29|915.42|912.62|0
1657691400000|2022-07-13 05:50:00|915.66|912.86|915.42|912.62|916.37|913.57|914.94|912.14|0
1657691700000|2022-07-13 05:55:00|914.94|912.14|915.66|912.86|915.9|913.1|914.94|912.14|0
1657692000000|2022-07-13 06:00:00|915.9|913.1|916.02|913.22|916.61|913.81|914.46|911.66|0
1657692300000|2022-07-13 06:05:00|916.37|913.57|917.09|914.29|917.57|914.77|915.42|912.62|0
1657692600000|2022-07-13 06:10:00|917.33|914.53|917.81|915.01|919.48|916.68|916.13|913.33|0
1657692900000|2022-07-13 06:15:00|918.05|915.25|918.29|915.49|920.56|917.76|917.81|915.01|0
1657693200000|2022-07-13 06:20:00|918.05|915.25|918.28|915.48|918.52|915.72|917.09|914.29|0
1657693500000|2022-07-13 06:25:00|918.52|915.72|915.65|912.85|919|916.2|915.54|912.74|0
1657693800000|2022-07-13 06:30:00|915.78|912.98|916.61|913.81|917.33|914.53|915.41|912.61|0
1657694100000|2022-07-13 06:35:00|916.73|913.93|914.7|911.9|916.85|914.05|914.22|911.42|0
1657694400000|2022-07-13 06:40:00|914.46|911.66|910.16|907.36|914.46|911.66|909.92|907.12|0
1657694700000|2022-07-13 06:45:00|909.92|907.12|908.01|905.21|910.87|908.07|906.81|904.01|0
1657695000000|2022-07-13 06:50:00|907.89|905.09|909.68|906.88|910.87|908.07|906.58|903.78|0
1657695300000|2022-07-13 06:55:00|909.2|906.4|908.96|906.16|910.04|907.24|907.77|904.97|0
1657695600000|2022-07-13 07:00:00|909.68|906.88|910.76|907.96|912.3|909.5|909.09|906.29|0
1657695900000|2022-07-13 07:05:00|911.15|908.75|912.82|910.42|913.78|911.38|910.43|908.03|0
1657696200000|2022-07-13 07:10:00|913.06|910.66|913.42|911.02|913.78|911.38|910.43|908.03|0
1657696500000|2022-07-13 07:15:00|913.3|910.9|915.81|913.41|918.56|916.16|913.3|910.9|0
1657696800000|2022-07-13 07:20:00|916.17|913.77|916.17|913.77|917.6|915.2|915.69|913.29|0
1657697100000|2022-07-13 07:25:00|916.29|913.89|917.49|915.09|918.8|916.4|914.97|912.57|0
1657697400000|2022-07-13 07:30:00|917.6|915.2|915.21|912.81|919.04|916.64|914.49|912.09|0
1657697700000|2022-07-13 07:35:00|915.33|912.93|917.96|915.56|919.51|917.11|915.09|912.69|0
1657698000000|2022-07-13 07:40:00|917.48|915.08|919.99|917.59|920.71|918.31|917.12|914.72|0
1657698300000|2022-07-13 07:45:00|920.47|918.07|919.99|917.59|922.99|920.59|919.75|917.35|0
1657698600000|2022-07-13 07:50:00|920.12|917.72|920.95|918.55|921.91|919.51|920.12|917.72|0
1657698900000|2022-07-13 07:55:00|921.31|918.91|921.67|919.27|922.86|920.46|920.95|918.55|0
1657699200000|2022-07-13 08:00:00|921.9|919.5|920.23|917.83|923.34|920.94|919.27|916.87|0
1657699500000|2022-07-13 08:05:00|920.11|917.71|922.86|920.46|925.5|923.1|919.51|917.11|0
1657699800000|2022-07-13 08:10:00|922.38|919.98|923.58|921.18|923.82|921.42|922.14|919.74|0
1657700100000|2022-07-13 08:15:00|923.34|920.94|919.39|916.99|923.82|921.42|918.79|916.39|0
1657700400000|2022-07-13 08:20:00|919.51|917.11|918.55|916.15|919.99|917.59|918.44|916.04|0
1657700700000|2022-07-13 08:25:00|918.79|916.39|917.12|914.72|918.79|916.39|916.88|914.48|0
1657701000000|2022-07-13 08:30:00|917.36|914.96|914.49|912.09|917.59|915.19|914.01|911.61|0
1657701300000|2022-07-13 08:35:00|914.37|911.97|912.33|909.93|914.61|912.21|912.33|909.93|0
1657701600000|2022-07-13 08:40:00|912.57|910.17|914.72|912.32|914.96|912.56|912.57|910.17|0
1657701900000|2022-07-13 08:45:00|914.61|912.21|911.62|909.22|914.85|912.45|910.66|908.26|0
1657702200000|2022-07-13 08:50:00|911.86|909.46|910.9|908.5|912.09|909.69|910.55|908.15|0
1657702500000|2022-07-13 08:55:00|910.66|908.26|908.27|905.87|911.38|908.98|907.8|905.4|0
1657702800000|2022-07-13 09:00:00|908.64|906.24|908.64|906.24|910.31|907.91|908.03|905.63|0
1657703100000|2022-07-13 09:05:00|908.75|906.35|910.18|907.78|911.14|908.74|908.75|906.35|0
1657703400000|2022-07-13 09:10:00|910.42|908.02|910.66|908.26|911.61|909.21|909.46|907.06|0
1657703700000|2022-07-13 09:15:00|910.9|908.5|911.14|908.74|911.61|909.21|909.46|907.06|0
1657704000000|2022-07-13 09:20:00|911.37|908.97|911.14|908.74|911.37|908.97|909.23|906.83|0
1657704300000|2022-07-13 09:25:00|911.37|908.97|908.51|906.11|911.61|909.21|908.51|906.11|0
1657704600000|2022-07-13 09:30:00|908.63|906.23|909.11|906.71|910.18|907.78|908.51|906.11|0
1657704900000|2022-07-13 09:35:00|908.87|906.47|909.7|907.3|910.42|908.02|908.87|906.47|0
1657705200000|2022-07-13 09:40:00|909.94|907.54|912.57|910.17|912.81|910.41|909.59|907.19|0
1657705500000|2022-07-13 09:45:00|912.33|909.93|911.97|909.57|912.69|910.29|911.37|908.97|0
1657705800000|2022-07-13 09:50:00|911.85|909.45|911.61|909.21|913.41|911.01|911.13|908.73|0
1657706100000|2022-07-13 09:55:00|911.85|909.45|912.57|910.17|912.57|910.17|911.5|909.1|0
1657706400000|2022-07-13 10:00:00|912.8|910.4|913.04|910.64|914|911.6|911.73|909.33|0
1657706700000|2022-07-13 10:05:00|912.93|910.53|913.04|910.64|913.28|910.88|912.33|909.93|0
1657707000000|2022-07-13 10:10:00|913.17|910.77|913.28|910.88|914|911.6|912.56|910.16|0
1657707300000|2022-07-13 10:15:00|913.04|910.64|913.04|910.64|913.04|910.64|912.09|909.69|0
1657707600000|2022-07-13 10:20:00|912.93|910.53|913.04|910.64|913.52|911.12|912.32|909.92|0
1657707900000|2022-07-13 10:25:00|913.17|910.77|914.47|912.07|915.43|913.03|913.04|910.64|0
1657708200000|2022-07-13 10:30:00|914.71|912.31|915.32|912.92|916.15|913.75|914.71|912.31|0
1657708500000|2022-07-13 10:35:00|915.19|912.79|915.19|912.79|918.06|915.66|914.84|912.44|0
1657708800000|2022-07-13 10:40:00|915.43|913.03|913.52|911.12|915.43|913.03|913.28|910.88|0
1657709100000|2022-07-13 10:45:00|913.76|911.36|914.23|911.83|914.23|911.83|912.8|910.4|0
1657709400000|2022-07-13 10:50:00|913.99|911.59|914.84|912.44|914.84|912.44|913.28|910.88|0
1657709700000|2022-07-13 10:55:00|914.95|912.55|913.28|910.88|915.67|913.27|913.28|910.88|0
1657710000000|2022-07-13 11:00:00|913.16|910.76|913.99|911.59|915.19|912.79|913.16|910.76|0
1657710300000|2022-07-13 11:05:00|914.12|911.72|912.56|910.16|915.19|912.79|912.32|909.92|0
1657710600000|2022-07-13 11:10:00|912.68|910.28|910.41|908.01|913.04|910.64|909.45|907.05|0
1657710900000|2022-07-13 11:15:00|910.65|908.25|911.12|908.72|911.36|908.96|909.93|907.53|0
1657711200000|2022-07-13 11:20:00|911.01|908.61|915.07|912.67|915.19|912.79|910.53|908.13|0
1657711500000|2022-07-13 11:25:00|914.71|912.31|914.59|912.19|915.31|912.91|913.04|910.64|0
1657711800000|2022-07-13 11:30:00|914.83|912.43|913.27|910.87|915.66|913.26|913.03|910.63|0
1657712100000|2022-07-13 11:35:00|913.03|910.63|912.32|909.92|913.99|911.59|912.32|909.92|0
1657712400000|2022-07-13 11:40:00|912.08|909.68|909.93|907.53|912.08|909.68|909.21|906.81|0
1657712700000|2022-07-13 11:45:00|910.05|907.65|908.73|906.33|910.17|907.77|908.02|905.62|0
1657713000000|2022-07-13 11:50:00|908.49|906.09|908.57|906.17|910.4|908|908.49|906.09|0
1657713300000|2022-07-13 11:55:00|908.69|906.29|908.33|905.93|909.28|906.88|906.89|904.49|0
1657713600000|2022-07-13 12:00:00|908.45|906.05|904.39|901.99|909.76|907.36|901.64|899.24|0
1657713900000|2022-07-13 12:05:00|904.27|901.87|905.22|902.82|905.46|903.06|904.27|901.87|0
1657714200000|2022-07-13 12:10:00|905.7|903.3|907.37|904.97|908.8|906.4|905.22|902.82|0
1657714500000|2022-07-13 12:15:00|907.13|904.73|905.46|903.06|908.09|905.69|905.46|903.06|0
1657714800000|2022-07-13 12:20:00|904.98|902.58|904.03|901.63|904.98|902.58|902.36|899.96|0
1657715100000|2022-07-13 12:25:00|903.55|901.15|884.98|882.58|906.06|903.66|875.61|873.21|0
1657715400000|2022-07-13 12:30:00|906.54|904.14|976.52|974.12|980.72|978.32|906.54|904.14|0
1657715700000|2022-07-13 12:35:00|977.24|974.84|979.18|976.78|982.2|979.8|972.9|970.5|0
1657716000000|2022-07-13 12:40:00|978.93|976.53|981.35|978.95|985.94|983.54|975.55|973.15|0
1657716300000|2022-07-13 12:45:00|982.07|979.67|977.86|975.46|990.05|987.65|977.86|975.46|0
1657716600000|2022-07-13 12:50:00|978.34|975.94|976.9|974.5|981.71|979.31|975.69|973.29|0
1657716900000|2022-07-13 12:55:00|976.66|974.26|972.32|969.92|981.23|978.83|971.6|969.2|0
1657717200000|2022-07-13 13:00:00|973.77|971.37|964.52|962.12|978.58|976.18|964.52|962.12|0
1657717500000|2022-07-13 13:05:00|964.76|962.36|967.16|964.76|973.18|970.78|964.52|962.12|0
1657717800000|2022-07-13 13:10:00|966.92|964.52|967.13|964.73|970.29|967.89|964.28|961.88|0
1657718100000|2022-07-13 13:15:00|966.65|964.25|974.11|971.71|975.07|972.67|964|961.6|0
1657718400000|2022-07-13 13:20:00|973.87|971.47|976.52|974.12|978.92|976.52|971.82|969.42|0
1657718700000|2022-07-13 13:25:00|976.27|973.87|977.96|975.56|979.65|977.25|974.83|972.43|0
1657719000000|2022-07-13 13:30:00|977.24|974.84|969.09|966.69|981.33|978.93|965.93|963.53|0
1657719300000|2022-07-13 13:35:00|968.13|965.73|951.54|949.14|974.63|972.23|951.54|949.14|0
1657719600000|2022-07-13 13:40:00|951.78|949.38|962.47|960.07|963.19|960.79|951.54|949.14|0
1657719900000|2022-07-13 13:45:00|960.91|958.51|948.76|946.36|970.42|968.02|948.76|946.36|0
1657720200000|2022-07-13 13:50:00|948.52|946.12|953.14|950.74|955.25|952.85|942.54|940.14|0
1657720500000|2022-07-13 13:55:00|952.42|950.02|952.18|949.78|958.8|956.4|949.05|946.65|0
1657720800000|2022-07-13 14:00:00|952.9|950.5|956.51|954.11|965.43|963.03|950.49|948.09|0
1657721100000|2022-07-13 14:05:00|956.75|954.35|963.98|961.58|966.39|963.99|953.14|950.74|0
1657721400000|2022-07-13 14:10:00|964.46|962.06|960.65|958.25|966.39|963.99|956.27|953.87|0
1657721700000|2022-07-13 14:15:00|960.89|958.49|971.76|969.36|972|969.6|959.93|957.53|0
1657722000000|2022-07-13 14:20:00|972.48|970.08|973.24|970.84|975.87|973.47|967.45|965.05|0
1657722300000|2022-07-13 14:25:00|972.76|970.36|962.15|959.75|973.97|971.57|962.15|959.75|0
1657722600000|2022-07-13 14:30:00|963.59|961.19|950.83|948.43|965.76|963.36|947.71|945.31|0
1657722900000|2022-07-13 14:35:00|949.63|947.23|947.45|945.05|953.23|950.83|945.31|942.91|0
1657723200000|2022-07-13 14:40:00|947.93|945.53|933.74|931.34|948.89|946.49|933.74|931.34|0
1657723500000|2022-07-13 14:45:00|932.9|930.5|934.73|932.33|936.41|934.01|931.58|929.18|0
1657723800000|2022-07-13 14:50:00|934.01|931.61|934.38|931.98|935.35|932.95|925.96|923.56|0
1657724100000|2022-07-13 14:55:00|934.14|931.74|931.73|929.33|934.38|931.98|928.13|925.73|0
1657724400000|2022-07-13 15:00:00|931.49|929.09|932.7|930.3|935.83|933.43|929.33|926.93|0
1657724700000|2022-07-13 15:05:00|931.97|929.57|926|923.6|931.97|929.57|919.23|916.83|0
1657725000000|2022-07-13 15:10:00|926.24|923.84|923.36|920.96|926.72|924.32|921.56|919.16|0
1657725300000|2022-07-13 15:15:00|922.88|920.48|929.85|927.45|931.05|928.65|922.64|920.24|0
1657725600000|2022-07-13 15:20:00|929.13|926.73|931.53|929.13|931.53|929.13|926.24|923.84|0
1657725900000|2022-07-13 15:25:00|931.77|929.37|939.11|936.71|939.48|937.08|931.77|929.37|0
1657726200000|2022-07-13 15:30:00|939.59|937.19|941.48|939.08|941.48|939.08|935.71|933.31|0
1657726500000|2022-07-13 15:35:00|941.72|939.32|941.72|939.32|942.92|940.52|940.03|937.63|0
1657726800000|2022-07-13 15:40:00|941.96|939.56|944.12|941.72|944.84|942.44|939.79|937.39|0
1657727100000|2022-07-13 15:45:00|945.32|942.92|941.47|939.07|947.49|945.09|941.36|938.96|0
1657727400000|2022-07-13 15:50:00|941.23|938.83|938.35|935.95|941.96|939.56|933.3|930.9|0
1657727700000|2022-07-13 15:55:00|938.59|936.19|939.79|937.39|940.03|937.63|936.43|934.03|0
1657728000000|2022-07-13 16:00:00|939.31|936.91|933.54|931.14|941.47|939.07|933.3|930.9|0
1657728300000|2022-07-13 16:05:00|933.78|931.38|931.62|929.22|934.98|932.58|929.7|927.3|0
1657728600000|2022-07-13 16:10:00|931.86|929.46|938.36|935.96|939.08|936.68|931.86|929.46|0
1657728900000|2022-07-13 16:15:00|938.84|936.44|936.44|934.04|940.28|937.88|936.44|934.04|0
1657729200000|2022-07-13 16:20:00|936.2|933.8|933.07|930.67|939.32|936.92|932.59|930.19|0
1657729500000|2022-07-13 16:25:00|933.31|930.91|930.19|927.79|935|932.6|929.47|927.07|0
1657729800000|2022-07-13 16:30:00|929.95|927.55|927.56|925.16|932.35|929.95|925.88|923.48|0
1657730100000|2022-07-13 16:35:00|928.27|925.87|924.27|921.87|929.56|927.16|924.27|921.87|0
1657730400000|2022-07-13 16:40:00|923.79|921.39|926.56|924.16|928.84|926.44|923.79|921.39|0
1657730700000|2022-07-13 16:45:00|926.91|924.51|925.71|923.31|929.08|926.68|924.75|922.35|0
1657731000000|2022-07-13 16:50:00|925.95|923.55|921.87|919.47|927.87|925.47|921.39|918.99|0
1657731300000|2022-07-13 16:55:00|921.15|918.75|919.23|916.83|924.27|921.87|919.23|916.83|0
1657731600000|2022-07-13 17:00:00|918.99|916.59|913.12|910.72|922.83|920.43|908.93|906.53|0
1657731900000|2022-07-13 17:05:00|912.52|910.12|916.59|914.19|918.51|916.11|910.37|907.97|0
1657732200000|2022-07-13 17:10:00|917.07|914.67|911.87|909.47|918.03|915.63|911.87|909.47|0
1657732500000|2022-07-13 17:15:00|911.39|908.99|923.37|920.97|925.05|922.65|911.39|908.99|0
1657732800000|2022-07-13 17:20:00|923.13|920.73|919.77|917.37|925.29|922.89|919.77|917.37|0
1657733100000|2022-07-13 17:25:00|920.01|917.61|920.01|917.61|924.09|921.69|919.53|917.13|0
1657733400000|2022-07-13 17:30:00|920.25|917.85|923.13|920.73|925.77|923.37|920.25|917.85|0
1657733700000|2022-07-13 17:35:00|923.37|920.97|927.21|924.81|927.69|925.29|922.89|920.49|0
1657734000000|2022-07-13 17:40:00|927.45|925.05|921.69|919.29|927.45|925.05|920.73|918.33|0
1657734300000|2022-07-13 17:45:00|920.97|918.57|918.09|915.69|922.65|920.25|917.26|914.86|0
1657734600000|2022-07-13 17:50:00|917.85|915.45|921.21|918.81|921.21|918.81|916.66|914.26|0
1657734900000|2022-07-13 17:55:00|921.93|919.53|918.81|916.41|922.65|920.25|918.09|915.69|0
1657735200000|2022-07-13 18:00:00|919.05|916.65|939.95|937.55|940.44|938.04|919.05|916.65|0
1657735500000|2022-07-13 18:05:00|940.68|938.28|938.39|935.99|940.68|938.28|932.98|930.58|0
1657735800000|2022-07-13 18:10:00|938.15|935.75|930.7|928.3|938.87|936.47|930.45|928.05|0
1657736100000|2022-07-13 18:15:00|930.94|928.54|930.21|927.81|937.18|934.78|929.97|927.57|0
1657736400000|2022-07-13 18:20:00|930.69|928.29|926.85|924.45|934.3|931.9|925.41|923.01|0
1657736700000|2022-07-13 18:25:00|926.13|923.73|922.85|920.45|930.45|928.05|922.61|920.21|0
1657737000000|2022-07-13 18:30:00|922.13|919.73|916.61|914.21|922.82|920.42|916.13|913.73|0
1657737300000|2022-07-13 18:35:00|916.13|913.73|914.93|912.53|919.49|917.09|914.45|912.05|0
1657737600000|2022-07-13 18:40:00|914.69|912.29|918.04|915.64|918.04|915.64|913.25|910.85|0
1657737900000|2022-07-13 18:45:00|917.08|914.68|919.56|917.16|919.56|917.16|914.21|911.81|0
1657738200000|2022-07-13 18:50:00|919.32|916.92|920.76|918.36|921|918.6|915|912.6|0
1657738500000|2022-07-13 18:55:00|921|918.6|912.83|910.43|925.09|922.69|912.36|909.96|0
1657738800000|2022-07-13 19:00:00|912.59|910.19|913.55|911.15|917.88|915.48|911.64|909.24|0
1657739100000|2022-07-13 19:05:00|913.68|911.28|921.84|919.44|925.09|922.69|913.55|911.15|0
1657739400000|2022-07-13 19:10:00|922.44|920.04|917.63|915.23|922.92|920.52|916.43|914.03|0
1657739700000|2022-07-13 19:15:00|917.87|915.47|916.08|913.68|920.28|917.88|915.71|913.31|0
1657740000000|2022-07-13 19:20:00|915.95|913.55|918.35|915.95|920.04|917.64|914.99|912.59|0
1657740300000|2022-07-13 19:25:00|918.59|916.19|923.16|920.76|923.64|921.24|918.59|916.19|0
1657740600000|2022-07-13 19:30:00|923.64|921.24|931.1|928.7|931.34|928.94|921.72|919.32|0
1657740900000|2022-07-13 19:35:00|931.3|928.9|926.18|923.78|932.43|930.03|925.7|923.3|0
1657741200000|2022-07-13 19:40:00|926.66|924.26|932.43|930.03|933.15|930.75|926.66|924.26|0
1657741500000|2022-07-13 19:45:00|932.67|930.27|931.94|929.54|935.07|932.67|930.74|928.34|0
1657741800000|2022-07-13 19:50:00|933.39|930.99|930.98|928.58|936.52|934.12|929.54|927.14|0
1657742100000|2022-07-13 19:55:00|931.11|928.71|936.51|934.11|937|934.6|927.86|925.46|0
1657742400000|2022-07-13 20:00:00|937.24|934.84|937|934.6|938.44|936.04|935.79|933.39|0
1657742700000|2022-07-13 20:05:00|937.24|934.84|938.92|936.52|939.64|937.24|936.75|934.35|0
1657743000000|2022-07-13 20:10:00|938.44|936.04|941.81|939.41|941.81|939.41|937.48|935.08|0
1657743300000|2022-07-13 20:15:00|941.53|938.73|943.7|940.9|943.7|940.9|941.05|938.25|0
1657743600000|2022-07-13 20:20:00|943.94|941.14|943.46|940.66|944.18|941.38|943.22|940.42|0
1657743900000|2022-07-13 20:25:00|943.94|941.14|942.73|939.93|944.66|941.86|942.73|939.93|0
1657744200000|2022-07-13 20:30:00|942.97|940.17|942.73|939.93|942.97|940.17|942.25|939.45|0
1657744500000|2022-07-13 20:35:00|942.49|939.69|943.45|940.65|944.42|941.62|942.49|939.69|0
1657744800000|2022-07-13 20:40:00|943.34|940.54|944.42|941.62|944.42|941.62|942.97|940.17|0
1657745100000|2022-07-13 20:45:00|944.18|941.38|944.9|942.1|945.38|942.58|943.94|941.14|0
1657745400000|2022-07-13 20:50:00|944.66|941.86|943.69|940.89|945.38|942.58|943.45|940.65|0
1657745700000|2022-07-13 20:55:00|943.94|941.14|944.16|941.36|944.88|942.08|943.21|940.41|0
1657746000000|2022-07-13 21:00:00|944.49|941.69|944.55|941.75|944.7|941.9|944.49|941.69|0
1657746300000|2022-07-13 21:05:00|944.66|941.86|944.62|941.82|944.66|941.86|944.51|941.71|0
1657746600000|2022-07-13 21:10:00|944.66|941.86|945.19|942.39|945.6|942.8|944.66|941.86|0
1657746900000|2022-07-13 21:15:00|945.22|942.42|945.43|942.63|945.67|942.87|945.22|942.42|0
1657747200000|2022-07-13 21:20:00|945.26|942.46|945.4|942.6|945.46|942.66|945.08|942.28|0
1657747500000|2022-07-13 21:25:00|945.08|942.28|945.08|942.28|945.19|942.39|945.04|942.24|0
1657747800000|2022-07-13 21:30:00|945.11|942.31|945.25|942.45|945.25|942.45|944.91|942.11|0
1657748100000|2022-07-13 21:35:00|945.29|942.49|945.19|942.39|945.29|942.49|945.08|942.28|0
1657748400000|2022-07-13 21:40:00|945.08|942.28|945.08|942.28|945.08|942.28|945.08|942.28|0
1657748700000|2022-07-13 21:45:00|944.91|942.11|945.04|942.24|945.19|942.39|944.91|942.11|0
1657749000000|2022-07-13 21:50:00|945.08|942.28|945.15|942.35|945.15|942.35|945.04|942.24|0
1657749300000|2022-07-13 21:55:00|945.11|942.31|945.18|942.38|945.4|942.6|945.08|942.28|0
1657749600000|2022-07-13 22:00:00|945.84|943.04|945.95|943.15|947.28|944.48|944.51|941.71|0
1657749900000|2022-07-13 22:05:00|946.32|943.52|948.84|946.04|949.33|946.53|946.2|943.4|0
1657750200000|2022-07-13 22:10:00|948.97|946.17|947.76|944.96|949.08|946.28|947.64|944.84|0
1657750500000|2022-07-13 22:15:00|947.88|945.08|947.16|944.36|947.88|945.08|946.56|943.76|0
1657750800000|2022-07-13 22:20:00|946.92|944.12|947.4|944.6|948.12|945.32|946.68|943.88|0
1657751100000|2022-07-13 22:25:00|947.16|944.36|947.4|944.6|949.21|946.41|947.16|944.36|0
1657751400000|2022-07-13 22:30:00|947.64|944.84|951.49|948.69|951.49|948.69|947.4|944.6|0
1657751700000|2022-07-13 22:35:00|951.25|948.45|955.35|952.55|955.59|952.79|951.25|948.45|0
1657752000000|2022-07-13 22:40:00|954.87|952.07|955.83|953.03|955.83|953.03|953.66|950.86|0
1657752300000|2022-07-13 22:45:00|955.59|952.79|955.47|952.67|957.28|954.48|954.14|951.34|0
1657752600000|2022-07-13 22:50:00|955.35|952.55|954.38|951.58|955.35|952.55|952.94|950.14|0
1657752900000|2022-07-13 22:55:00|954.27|951.47|954.27|951.47|954.75|951.95|953.66|950.86|0
1657753200000|2022-07-13 23:00:00|954.14|951.34|952.45|949.65|954.62|951.82|951.25|948.45|0
1657753500000|2022-07-13 23:05:00|952.7|949.9|952.45|949.65|953.66|950.86|952.34|949.54|0
1657753800000|2022-07-13 23:10:00|952.69|949.89|957.52|954.72|957.76|954.96|952.69|949.89|0
1657754100000|2022-07-13 23:15:00|957.76|954.96|958.72|955.92|958.72|955.92|957.03|954.23|0
1657754400000|2022-07-13 23:20:00|958.48|955.68|956.31|953.51|958.72|955.92|956.07|953.27|0
1657754700000|2022-07-13 23:25:00|956.07|953.27|957.76|954.96|958|955.2|955.95|953.15|0
1657755000000|2022-07-13 23:30:00|958|955.2|957.03|954.23|958|955.2|955.83|953.03|0
1657755300000|2022-07-13 23:35:00|956.92|954.12|962.58|959.78|962.58|959.78|956.79|953.99|0
1657755600000|2022-07-13 23:40:00|962.47|959.67|962.47|959.67|964.52|961.72|962.34|959.54|0
1657755900000|2022-07-13 23:45:00|962.58|959.78|962.83|960.03|964.03|961.23|962.34|959.54|0
1657756200000|2022-07-13 23:50:00|962.71|959.91|961.5|958.7|963.07|960.27|960.41|957.61|0
1657756500000|2022-07-13 23:55:00|961.38|958.58|961.13|958.33|961.5|958.7|960.41|957.61|0
1657756800000|2022-07-14 00:00:00|961.38|958.58|957.51|954.71|964.27|961.47|957.27|954.47|0
1657757100000|2022-07-14 00:05:00|957.03|954.23|957.03|954.23|958.24|955.44|956.55|953.75|0
1657757400000|2022-07-14 00:10:00|956.79|953.99|956.55|953.75|958.24|955.44|956.31|953.51|0
1657757700000|2022-07-14 00:15:00|957.03|954.23|953.54|950.74|957.03|954.23|952.93|950.13|0
1657758000000|2022-07-14 00:20:00|953.65|950.85|954.62|951.82|954.86|952.06|952.21|949.41|0
1657758300000|2022-07-14 00:25:00|954.38|951.58|954.86|952.06|955.82|953.02|953.65|950.85|0
1657758600000|2022-07-14 00:30:00|955.1|952.3|954.86|952.06|955.34|952.54|953.17|950.37|0
1657758900000|2022-07-14 00:35:00|954.74|951.94|954.86|952.06|956.3|953.5|954.13|951.33|0
1657759200000|2022-07-14 00:40:00|954.62|951.82|954.37|951.57|954.86|952.06|953.17|950.37|0
1657759500000|2022-07-14 00:45:00|954.26|951.46|954.86|952.06|956.3|953.5|954.26|951.46|0
1657759800000|2022-07-14 00:50:00|954.62|951.82|953.78|950.98|955.1|952.3|952.93|950.13|0
1657760100000|2022-07-14 00:55:00|953.41|950.61|954.37|951.57|954.37|951.57|952.69|949.89|0
1657760400000|2022-07-14 01:00:00|954.13|951.33|952.93|950.13|955.34|952.54|952.93|950.13|0
1657760700000|2022-07-14 01:05:00|953.17|950.37|953.17|950.37|954.61|951.81|953.17|950.37|0
1657761000000|2022-07-14 01:10:00|952.93|950.13|952.44|949.64|953.65|950.85|951.48|948.68|0
1657761300000|2022-07-14 01:15:00|951.96|949.16|950.4|947.6|952.2|949.4|949.55|946.75|0
1657761600000|2022-07-14 01:20:00|950.27|947.47|948.83|946.03|950.76|947.96|947.86|945.06|0
1657761900000|2022-07-14 01:25:00|949.19|946.39|949.31|946.51|949.55|946.75|948.35|945.55|0
1657762200000|2022-07-14 01:30:00|949.07|946.27|949.79|946.99|951|948.2|948.59|945.79|0
1657762500000|2022-07-14 01:35:00|950.03|947.23|949.31|946.51|951|948.2|948.71|945.91|0
1657762800000|2022-07-14 01:40:00|949.19|946.39|950.03|947.23|951|948.2|949.19|946.39|0
1657763100000|2022-07-14 01:45:00|949.92|947.12|951.72|948.92|951.72|948.92|949.43|946.63|0
1657763400000|2022-07-14 01:50:00|951.6|948.8|951.24|948.44|953.16|950.36|950.99|948.19|0
1657763700000|2022-07-14 01:55:00|951.36|948.56|947.75|944.95|951.36|948.56|945.58|942.78|0
1657764000000|2022-07-14 02:00:00|947.14|944.34|947.38|944.58|948.1|945.3|946.42|943.62|0
1657764300000|2022-07-14 02:05:00|947.26|944.46|946.66|943.86|947.62|944.82|945.58|942.78|0
1657764600000|2022-07-14 02:10:00|946.78|943.98|946.9|944.1|947.26|944.46|945.69|942.89|0
1657764900000|2022-07-14 02:15:00|947.14|944.34|948.1|945.3|948.58|945.78|946.66|943.86|0
1657765200000|2022-07-14 02:20:00|947.86|945.06|945.93|943.13|947.99|945.19|945.69|942.89|0
1657765500000|2022-07-14 02:25:00|945.69|942.89|946.17|943.37|946.66|943.86|945.34|942.54|0
1657765800000|2022-07-14 02:30:00|946.41|943.61|944.25|941.45|946.66|943.86|943.28|940.48|0
1657766100000|2022-07-14 02:35:00|944.13|941.33|941.6|938.8|944.13|941.33|941.12|938.32|0
1657766400000|2022-07-14 02:40:00|942.08|939.28|942.56|939.76|943.28|940.48|940.64|937.84|0
1657766700000|2022-07-14 02:45:00|942.45|939.65|943.76|940.96|944.49|941.69|942.32|939.52|0
1657767000000|2022-07-14 02:50:00|943.52|940.72|944.97|942.17|944.97|942.17|943.04|940.24|0
1657767300000|2022-07-14 02:55:00|944.73|941.93|944|941.2|944.73|941.93|943.52|940.72|0
1657767600000|2022-07-14 03:00:00|943.76|940.96|941.84|939.04|944|941.2|941.84|939.04|0
1657767900000|2022-07-14 03:05:00|942.08|939.28|941.12|938.32|942.56|939.76|939.91|937.11|0
1657768200000|2022-07-14 03:10:00|940.88|938.08|941.24|938.44|942.56|939.76|940.52|937.72|0
1657768500000|2022-07-14 03:15:00|941.12|938.32|942.08|939.28|942.08|939.28|941|938.2|0
1657768800000|2022-07-14 03:20:00|941.96|939.16|939.91|937.11|941.96|939.16|938.71|935.91|0
1657769100000|2022-07-14 03:25:00|939.8|937|937.99|935.19|939.91|937.11|936.79|933.99|0
1657769400000|2022-07-14 03:30:00|938.11|935.31|938.23|935.43|939.19|936.39|937.51|934.71|0
1657769700000|2022-07-14 03:35:00|937.99|935.19|939.19|936.39|939.43|936.63|937.27|934.47|0
1657770000000|2022-07-14 03:40:00|939.07|936.27|937.75|934.95|939.91|937.11|936.06|933.26|0
1657770300000|2022-07-14 03:45:00|937.51|934.71|939.43|936.63|939.43|936.63|937.03|934.23|0
1657770600000|2022-07-14 03:50:00|939.19|936.39|939.91|937.11|940.15|937.35|938.71|935.91|0
1657770900000|2022-07-14 03:55:00|940.39|937.59|939.91|937.11|940.87|938.07|939.67|936.87|0
1657771200000|2022-07-14 04:00:00|939.55|936.75|939.19|936.39|939.67|936.87|938.23|935.43|0
1657771500000|2022-07-14 04:05:00|939.31|936.51|941.11|938.31|941.59|938.79|939.19|936.39|0
1657771800000|2022-07-14 04:10:00|941.24|938.44|941.83|939.03|942.07|939.27|940.39|937.59|0
1657772100000|2022-07-14 04:15:00|941.59|938.79|940.39|937.59|941.59|938.79|939.67|936.87|0
1657772400000|2022-07-14 04:20:00|940.63|937.83|940.87|938.07|941.59|938.79|940.63|937.83|0
1657772700000|2022-07-14 04:25:00|940.75|937.95|939.91|937.11|941.11|938.31|939.43|936.63|0
1657773000000|2022-07-14 04:30:00|939.79|936.99|938.7|935.9|939.91|937.11|938.46|935.66|0
1657773300000|2022-07-14 04:35:00|938.59|935.79|938.7|935.9|939.07|936.27|937.87|935.07|0
1657773600000|2022-07-14 04:40:00|938.46|935.66|938.59|935.79|938.7|935.9|938.22|935.42|0
1657773900000|2022-07-14 04:45:00|938.46|935.66|937.74|934.94|938.7|935.9|936.66|933.86|0
1657774200000|2022-07-14 04:50:00|937.63|934.83|938.94|936.14|939.42|936.62|937.39|934.59|0
1657774500000|2022-07-14 04:55:00|938.7|935.9|938.94|936.14|939.42|936.62|938.22|935.42|0
1657774800000|2022-07-14 05:00:00|938.59|935.79|937.5|934.7|939.79|936.99|937.02|934.22|0
1657775100000|2022-07-14 05:05:00|937.26|934.46|938.22|935.42|938.46|935.66|936.54|933.74|0
1657775400000|2022-07-14 05:10:00|938.35|935.55|937.98|935.18|938.94|936.14|937.74|934.94|0
1657775700000|2022-07-14 05:15:00|938.22|935.42|938.7|935.9|939.18|936.38|937.02|934.22|0
1657776000000|2022-07-14 05:20:00|938.83|936.03|941.35|938.55|941.83|939.03|938.7|935.9|0
1657776300000|2022-07-14 05:25:00|941.59|938.79|941.35|938.55|942.55|939.75|940.86|938.06|0
1657776600000|2022-07-14 05:30:00|941.23|938.43|940.62|937.82|942.07|939.27|940.38|937.58|0
1657776900000|2022-07-14 05:35:00|940.75|937.95|943.39|940.59|943.39|940.59|940.62|937.82|0
1657777200000|2022-07-14 05:40:00|943.27|940.47|947.12|944.32|947.12|944.32|943.27|940.47|0
1657777500000|2022-07-14 05:45:00|947.36|944.56|946.88|944.08|948.08|945.28|946.4|943.6|0
1657777800000|2022-07-14 05:50:00|946.76|943.96|948.08|945.28|948.81|946.01|946.4|943.6|0
1657778100000|2022-07-14 05:55:00|947.97|945.17|947.97|945.17|948.93|946.13|946.88|944.08|0
1657778400000|2022-07-14 06:00:00|947.6|944.8|950.14|947.34|951.7|948.9|946.88|944.08|0
1657778700000|2022-07-14 06:05:00|950.25|947.45|945.8|943|950.49|947.69|945.19|942.39|0
1657779000000|2022-07-14 06:10:00|945.91|943.11|945.19|942.39|946.64|943.84|943.99|941.19|0
1657779300000|2022-07-14 06:15:00|945.43|942.63|949.65|946.85|949.77|946.97|945.43|942.63|0
1657779600000|2022-07-14 06:20:00|949.53|946.73|951.37|948.57|952.59|949.79|948.56|945.76|0
1657779900000|2022-07-14 06:25:00|951.33|948.53|950.69|947.89|952.37|949.57|949.24|946.44|0
1657780200000|2022-07-14 06:30:00|951.41|948.61|953.58|950.78|954.78|951.98|950.45|947.65|0
1657780500000|2022-07-14 06:35:00|953.7|950.9|954.06|951.26|955.02|952.22|953.1|950.3|0
1657780800000|2022-07-14 06:40:00|954.3|951.5|952.85|950.05|954.78|951.98|952.37|949.57|0
1657781100000|2022-07-14 06:45:00|953.1|950.3|949.86|947.06|953.1|950.3|949|946.2|0
1657781400000|2022-07-14 06:50:00|950.11|947.31|951.31|948.51|951.31|948.51|949.38|946.58|0
1657781700000|2022-07-14 06:55:00|951.55|948.75|951.55|948.75|952.51|949.71|949.62|946.82|0
1657782000000|2022-07-14 07:00:00|951.31|948.51|952.75|949.95|952.88|950.08|947.94|945.14|0
1657782300000|2022-07-14 07:05:00|953.04|950.64|960.27|957.87|960.4|958|952.8|950.4|0
1657782600000|2022-07-14 07:10:00|960.51|958.11|958.16|955.76|961.48|959.08|955.27|952.87|0
1657782900000|2022-07-14 07:15:00|958.27|955.87|952.49|950.09|959.12|956.72|950.32|947.92|0
1657783200000|2022-07-14 07:20:00|952.25|949.85|950.04|947.64|952.38|949.98|950.04|947.64|0
1657783500000|2022-07-14 07:25:00|950.17|947.77|949.8|947.4|951.97|949.57|948.24|945.84|0
1657783800000|2022-07-14 07:30:00|950.17|947.77|953.79|951.39|954.75|952.35|948.6|946.2|0
1657784100000|2022-07-14 07:35:00|953.42|951.02|953.54|951.14|953.9|951.5|948.36|945.96|0
1657784400000|2022-07-14 07:40:00|953.9|951.5|954.14|951.74|956.07|953.67|951.61|949.21|0
1657784700000|2022-07-14 07:45:00|954.27|951.87|959.09|956.69|959.09|956.69|954.03|951.63|0
1657785000000|2022-07-14 07:50:00|958.85|956.45|961.14|958.74|962.11|959.71|958|955.6|0
1657785300000|2022-07-14 07:55:00|960.66|958.26|962.11|959.71|963.07|960.67|959.93|957.53|0
1657785600000|2022-07-14 08:00:00|961.99|959.59|958|955.6|965.25|962.85|957.04|954.64|0
1657785900000|2022-07-14 08:05:00|957.52|955.12|958.48|956.08|961.14|958.74|957.52|955.12|0
1657786200000|2022-07-14 08:10:00|958|955.6|958.97|956.57|960.66|958.26|957.76|955.36|0
1657786500000|2022-07-14 08:15:00|958.72|956.32|959.93|957.53|962.35|959.95|957.76|955.36|0
1657786800000|2022-07-14 08:20:00|959.69|957.29|967.79|965.39|967.79|965.39|959.69|957.29|0
1657787100000|2022-07-14 08:25:00|967.9|965.5|966.94|964.54|968.63|966.23|965.97|963.57|0
1657787400000|2022-07-14 08:30:00|967.79|965.39|970.32|967.92|971.17|968.77|967.79|965.39|0
1657787700000|2022-07-14 08:35:00|970.08|967.68|976.17|973.77|976.17|973.77|967.9|965.5|0
1657788000000|2022-07-14 08:40:00|976.05|973.65|982.22|979.82|982.22|979.82|975.57|973.17|0
1657788300000|2022-07-14 08:45:00|982.46|980.06|980.13|977.73|982.46|980.06|978.1|975.7|0
1657788600000|2022-07-14 08:50:00|980.38|977.98|981.83|979.43|983.03|980.63|979.17|976.77|0
1657788900000|2022-07-14 08:55:00|982.07|979.67|980.62|978.22|983.76|981.36|976.51|974.11|0
1657789200000|2022-07-14 09:00:00|980.38|977.98|978.44|976.04|981.58|979.18|978.44|976.04|0
1657789500000|2022-07-14 09:05:00|978.33|975.93|977.23|974.83|979.89|977.49|977.23|974.83|0
1657789800000|2022-07-14 09:10:00|977.12|974.72|978.57|976.17|979.05|976.65|976.03|973.63|0
1657790100000|2022-07-14 09:15:00|978.44|976.04|979.77|977.37|981.1|978.7|977.84|975.44|0
1657790400000|2022-07-14 09:20:00|979.89|977.49|983.02|980.62|983.87|981.47|977.96|975.56|0
1657790700000|2022-07-14 09:25:00|983.15|980.75|980.6|978.2|983.15|980.75|978.67|976.27|0
1657791000000|2022-07-14 09:30:00|980.73|978.33|981.7|979.3|982.05|979.65|977.95|975.55|0
1657791300000|2022-07-14 09:35:00|981.45|979.05|979.15|976.75|982.78|980.38|978.91|976.51|0
1657791600000|2022-07-14 09:40:00|979.04|976.64|975.77|973.37|979.88|977.48|974.93|972.53|0
1657791900000|2022-07-14 09:45:00|976.01|973.61|974.81|972.41|976.25|973.85|974.81|972.41|0
1657792200000|2022-07-14 09:50:00|975.05|972.65|972.63|970.23|977.46|975.06|972.63|970.23|0
1657792500000|2022-07-14 09:55:00|972.87|970.47|971.7|969.3|973.4|971|971.04|968.64|0
1657792800000|2022-07-14 10:00:00|971.59|969.19|972.67|970.27|973.64|971.24|971.59|969.19|0
1657793100000|2022-07-14 10:05:00|972.43|970.03|972.91|970.51|972.91|970.51|970.25|967.85|0
1657793400000|2022-07-14 10:10:00|973.15|970.75|975.33|972.93|976.3|973.9|972.19|969.79|0
1657793700000|2022-07-14 10:15:00|975.46|973.06|975.46|973.06|976.54|974.14|973.39|970.99|0
1657794000000|2022-07-14 10:20:00|975.57|973.17|976.18|973.78|976.78|974.38|972.91|970.51|0
1657794300000|2022-07-14 10:25:00|976.54|974.14|975.33|972.93|976.54|974.14|974.73|972.33|0
1657794600000|2022-07-14 10:30:00|975.21|972.81|974.12|971.72|977.02|974.62|973.88|971.48|0
1657794900000|2022-07-14 10:35:00|973.88|971.48|973.39|970.99|975.09|972.69|972.55|970.15|0
1657795200000|2022-07-14 10:40:00|973.64|971.24|976.05|973.65|976.42|974.02|972.18|969.78|0
1657795500000|2022-07-14 10:45:00|975.57|973.17|984.08|981.68|984.68|982.28|973.79|971.39|0
1657795800000|2022-07-14 10:50:00|983.96|981.56|984.44|982.04|988.32|985.92|983.96|981.56|0
1657796100000|2022-07-14 10:55:00|983.23|980.83|984.48|982.08|986.51|984.11|981.09|978.69|0
1657796400000|2022-07-14 11:00:00|983.64|981.24|981.22|978.82|984.24|981.84|978.67|976.27|0
1657796700000|2022-07-14 11:05:00|981.09|978.69|983.27|980.87|985.1|982.7|980.49|978.09|0
1657797000000|2022-07-14 11:10:00|983.76|981.36|982.43|980.03|986.67|984.27|982.06|979.66|0
1657797300000|2022-07-14 11:15:00|982.55|980.15|981.94|979.54|984.24|981.84|980.85|978.45|0
1657797600000|2022-07-14 11:20:00|982.06|979.66|982.3|979.9|984.73|982.33|980.85|978.45|0
1657797900000|2022-07-14 11:25:00|982.67|980.27|983.4|981|986.66|984.26|982.54|980.14|0
1657798200000|2022-07-14 11:30:00|981.09|978.69|984.97|982.57|988.36|985.96|979.15|976.75|0
1657798500000|2022-07-14 11:35:00|985.45|983.05|987.15|984.75|988.6|986.2|985.45|983.05|0
1657798800000|2022-07-14 11:40:00|987.63|985.23|988.12|985.72|988.49|986.09|983.75|981.35|0
1657799100000|2022-07-14 11:45:00|988.36|985.96|986.59|984.19|988.49|986.09|985.21|982.81|0
1657799400000|2022-07-14 11:50:00|986.83|984.43|987.56|985.16|988.04|985.64|985.62|983.22|0
1657799700000|2022-07-14 11:55:00|987.32|984.92|987.56|985.16|988.53|986.13|985.62|983.22|0
1657800000000|2022-07-14 12:00:00|987.69|985.29|990.35|987.95|991.68|989.28|985.14|982.74|0
1657800300000|2022-07-14 12:05:00|990.22|987.82|993.51|991.11|995.07|992.67|989.74|987.34|0
1657800600000|2022-07-14 12:10:00|993.27|990.87|988.67|986.27|993.27|990.87|987.94|985.54|0
1657800900000|2022-07-14 12:15:00|988.79|986.39|986.85|984.45|989.39|986.99|986.49|984.09|0
1657801200000|2022-07-14 12:20:00|986.97|984.57|987.45|985.05|987.94|985.54|984.31|981.91|0
1657801500000|2022-07-14 12:25:00|987.82|985.42|986.61|984.21|988.79|986.39|986|983.6|0
1657801800000|2022-07-14 12:30:00|986.73|984.33|979.47|977.07|994.36|991.96|978.5|976.1|0
1657802100000|2022-07-14 12:35:00|979.35|976.95|978.01|975.61|982.62|980.22|975.23|972.83|0
1657802400000|2022-07-14 12:40:00|977.53|975.13|983.51|981.11|984.07|981.67|977.53|975.13|0
1657802700000|2022-07-14 12:45:00|983.99|981.59|985.2|982.8|987.63|985.23|983.02|980.62|0
1657803000000|2022-07-14 12:50:00|985.45|983.05|983.51|981.11|986.42|984.02|982.54|980.14|0
1657803300000|2022-07-14 12:55:00|983.75|981.35|985.2|982.8|988.6|986.2|983.02|980.62|0
1657803600000|2022-07-14 13:00:00|985.57|983.17|983.39|980.99|987.63|985.23|982.3|979.9|0
1657803900000|2022-07-14 13:05:00|983.51|981.11|989.81|987.41|990.05|987.65|982.54|980.14|0
1657804200000|2022-07-14 13:10:00|989.45|987.05|991.09|988.69|993.03|990.63|988.84|986.44|0
1657804500000|2022-07-14 13:15:00|991.33|988.93|987.21|984.81|991.33|988.93|986.49|984.09|0
1657804800000|2022-07-14 13:20:00|987.7|985.3|985.76|983.36|988.07|985.67|984.31|981.91|0
1657805100000|2022-07-14 13:25:00|986|983.6|988.31|985.91|988.67|986.27|983.58|981.18|0
1657805400000|2022-07-14 13:30:00|988.67|986.27|992.78|990.38|995.69|993.29|981.89|979.49|0
1657805700000|2022-07-14 13:35:00|992.18|989.78|1002.24|999.84|1003.45|1001.05|991.33|988.93|0
1657806000000|2022-07-14 13:40:00|1003.7|1001.3|1005.99|1003.59|1007.69|1005.29|1002.24|999.84|0
1657806300000|2022-07-14 13:45:00|1006.24|1003.84|998.48|996.08|1006.72|1004.32|995.08|992.68|0
1657806600000|2022-07-14 13:50:00|998.96|996.56|996.54|994.14|1000.66|998.26|990.72|988.32|0
1657806900000|2022-07-14 13:55:00|996.05|993.65|1001.87|999.47|1001.87|999.47|993.87|991.47|0
1657807200000|2022-07-14 14:00:00|1002.35|999.95|1011.58|1009.18|1011.82|1009.42|1002.35|999.95|0
1657807500000|2022-07-14 14:05:00|1011.8|1009.4|1010.99|1008.59|1012.94|1010.54|1009.29|1006.89|0
1657807800000|2022-07-14 14:10:00|1011.48|1009.08|1009.05|1006.65|1014.63|1012.23|1008.32|1005.92|0
1657808100000|2022-07-14 14:15:00|1009.29|1006.89|1011.96|1009.56|1013.66|1011.26|1007.35|1004.95|0
1657808400000|2022-07-14 14:20:00|1012.21|1009.81|1006.38|1003.98|1012.21|1009.81|1005.17|1002.77|0
1657808700000|2022-07-14 14:25:00|1007.11|1004.71|1005.9|1003.5|1008.81|1006.41|1003.72|1001.32|0
1657809000000|2022-07-14 14:30:00|1006.14|1003.74|1007.11|1004.71|1010.51|1008.11|999.59|997.19|0
1657809300000|2022-07-14 14:35:00|1006.87|1004.47|1005.73|1003.33|1011.32|1008.92|1005.25|1002.85|0
1657809600000|2022-07-14 14:40:00|1005.97|1003.57|1004.76|1002.36|1005.97|1003.57|1000.88|998.48|0
1657809900000|2022-07-14 14:45:00|1005.25|1002.85|1002.58|1000.18|1008.4|1006|1001.98|999.58|0
1657810200000|2022-07-14 14:50:00|1001.61|999.21|995.82|993.42|1004.76|1002.36|995.34|992.94|0
1657810500000|2022-07-14 14:55:00|996.79|994.39|1002.61|1000.21|1004.31|1001.91|996.55|994.15|0
1657810800000|2022-07-14 15:00:00|1002.37|999.97|997.76|995.36|1002.61|1000.21|992.19|989.79|0
1657811100000|2022-07-14 15:05:00|998.25|995.85|989.77|987.37|998.49|996.09|989.77|987.37|0
1657811400000|2022-07-14 15:10:00|990.25|987.85|992.91|990.51|994.37|991.97|988.32|985.92|0
1657811700000|2022-07-14 15:15:00|993.4|991|987.59|985.19|997.03|994.63|987.35|984.95|0
1657812000000|2022-07-14 15:20:00|987.83|985.43|985.65|983.25|989.52|987.12|981.3|978.9|0
1657812300000|2022-07-14 15:25:00|985.9|983.5|983.48|981.08|986.62|984.22|982.99|980.59|0
1657812600000|2022-07-14 15:30:00|983.96|981.56|987.29|984.89|987.78|985.38|982.03|979.63|0
1657812900000|2022-07-14 15:35:00|987.05|984.65|984.63|982.23|990.44|988.04|982.93|980.53|0
1657813200000|2022-07-14 15:40:00|984.51|982.11|970.11|967.71|984.51|982.11|966.01|963.61|0
1657813500000|2022-07-14 15:45:00|970.6|968.2|970.96|968.56|973.01|970.61|969.15|966.75|0
1657813800000|2022-07-14 15:50:00|971.2|968.8|971.92|969.52|972.65|970.25|967.33|964.93|0
1657814100000|2022-07-14 15:55:00|971.68|969.28|968.54|966.14|973.37|970.97|966.61|964.21|0
1657814400000|2022-07-14 16:00:00|968.06|965.66|969.75|967.35|971.92|969.52|966.36|963.96|0
1657814700000|2022-07-14 16:05:00|969.99|967.59|974.34|971.94|975.79|973.39|969.75|967.35|0
1657815000000|2022-07-14 16:10:00|973.86|971.46|971.74|969.34|974.58|972.18|970.28|967.88|0
1657815300000|2022-07-14 16:15:00|971.25|968.85|971.98|969.58|976.09|973.69|968.59|966.19|0
1657815600000|2022-07-14 16:20:00|972.46|970.06|975.85|973.45|975.85|973.45|968.83|966.43|0
1657815900000|2022-07-14 16:25:00|975.37|972.97|982.88|980.48|983.12|980.72|975.37|972.97|0
1657816200000|2022-07-14 16:30:00|982.39|979.99|980.69|978.29|982.39|979.99|977.54|975.14|0
1657816500000|2022-07-14 16:35:00|980.94|978.54|980.21|977.81|982.87|980.47|979.24|976.84|0
1657816800000|2022-07-14 16:40:00|979.97|977.57|983.12|980.72|985.3|982.9|979.97|977.57|0
1657817100000|2022-07-14 16:45:00|982.63|980.23|992.09|989.69|992.34|989.94|981.9|979.5|0
1657817400000|2022-07-14 16:50:00|992.34|989.94|987.75|985.35|993.06|990.66|987.03|984.63|0
1657817700000|2022-07-14 16:55:00|987.51|985.11|985.7|983.3|989.93|987.53|985.33|982.93|0
1657818000000|2022-07-14 17:00:00|985.57|983.17|988.96|986.56|990.42|988.02|985.09|982.69|0
1657818300000|2022-07-14 17:05:00|989.45|987.05|985.57|983.17|992.36|989.96|985.33|982.93|0
1657818600000|2022-07-14 17:10:00|985.81|983.41|986.4|984|990.66|988.26|985.81|983.41|0
1657818900000|2022-07-14 17:15:00|986.64|984.24|979.14|976.74|988.58|986.18|977.45|975.05|0
1657819200000|2022-07-14 17:20:00|978.54|976.14|978.43|976.03|978.67|976.27|975.55|973.15|0
1657819500000|2022-07-14 17:25:00|978.91|976.51|973.83|971.43|978.91|976.51|973.1|970.7|0
1657819800000|2022-07-14 17:30:00|974.07|971.67|980.61|978.21|981.09|978.69|974.07|971.67|0
1657820100000|2022-07-14 17:35:00|980.85|978.45|975.04|972.64|980.85|978.45|973.83|971.43|0
1657820400000|2022-07-14 17:40:00|974.8|972.4|971.65|969.25|975.28|972.88|970.2|967.8|0
1657820700000|2022-07-14 17:45:00|971.17|968.77|970.28|967.88|973.34|970.94|969.56|967.16|0
1657821000000|2022-07-14 17:50:00|970.04|967.64|972.22|969.82|975.61|973.21|967.14|964.74|0
1657821300000|2022-07-14 17:55:00|971.25|968.85|968.83|966.43|971.73|969.33|967.38|964.98|0
1657821600000|2022-07-14 18:00:00|969.07|966.67|965.69|963.29|970.04|967.64|964.48|962.08|0
1657821900000|2022-07-14 18:05:00|966.17|963.77|963.84|961.44|966.65|964.25|962.06|959.66|0
1657822200000|2022-07-14 18:10:00|964.56|962.16|965.29|962.89|967.95|965.55|963.6|961.2|0
1657822500000|2022-07-14 18:15:00|965.05|962.65|955.86|953.46|966.5|964.1|954.41|952.01|0
1657822800000|2022-07-14 18:20:00|955.38|952.98|951.86|949.46|955.38|952.98|949.68|947.28|0
1657823100000|2022-07-14 18:25:00|950.89|948.49|948.48|946.08|954.03|951.63|947.75|945.35|0
1657823400000|2022-07-14 18:30:00|948.24|945.84|947.51|945.11|950.65|948.25|946.31|943.91|0
1657823700000|2022-07-14 18:35:00|947.27|944.87|942.29|939.89|947.27|944.87|942.1|939.7|0
1657824000000|2022-07-14 18:40:00|942.05|939.65|950.25|947.85|951.7|949.3|942.05|939.65|0
1657824300000|2022-07-14 18:45:00|950.5|948.1|949.05|946.65|952.91|950.51|948.8|946.4|0
1657824600000|2022-07-14 18:50:00|948.8|946.4|952.19|949.79|953.64|951.24|948.8|946.4|0
1657824900000|2022-07-14 18:55:00|951.94|949.54|947.6|945.2|951.94|949.54|944.94|942.54|0
1657825200000|2022-07-14 19:00:00|946.63|944.23|948.8|946.4|949.53|947.13|944.22|941.82|0
1657825500000|2022-07-14 19:05:00|949.04|946.64|953.13|950.73|953.61|951.21|947.81|945.41|0
1657825800000|2022-07-14 19:10:00|953.37|950.97|947.33|944.93|953.85|951.45|946.61|944.21|0
1657826100000|2022-07-14 19:15:00|947.09|944.69|948.3|945.9|952.16|949.76|946.36|943.96|0
1657826400000|2022-07-14 19:20:00|947.81|945.41|941.78|939.38|948.78|946.38|941.3|938.9|0
1657826700000|2022-07-14 19:25:00|941.3|938.9|940.57|938.17|944.43|942.03|940.57|938.17|0
1657827000000|2022-07-14 19:30:00|940.33|937.93|944.91|942.51|944.91|942.51|940.09|937.69|0
1657827300000|2022-07-14 19:35:00|946.12|943.72|949.26|946.86|951.19|948.79|945.04|942.64|0
1657827600000|2022-07-14 19:40:00|950.23|947.83|947.81|945.41|951.19|948.79|946.85|944.45|0
1657827900000|2022-07-14 19:45:00|949.02|946.62|948.78|946.38|953.37|950.97|946.36|943.96|0
1657828200000|2022-07-14 19:50:00|947.09|944.69|945.15|942.75|947.57|945.17|944.19|941.79|0
1657828500000|2022-07-14 19:55:00|945.88|943.48|946.6|944.2|948.78|946.38|941.53|939.13|0
1657828800000|2022-07-14 20:00:00|945.4|943|941.53|939.13|945.64|943.24|941.29|938.89|0
1657829100000|2022-07-14 20:05:00|941.29|938.89|943.46|941.06|944.91|942.51|941.29|938.89|0
1657829400000|2022-07-14 20:10:00|943.95|941.55|942.02|939.62|945.88|943.48|942.02|939.62|0
1657829700000|2022-07-14 20:15:00|942.7|939.9|945.11|942.31|945.11|942.31|942.7|939.9|0
1657830000000|2022-07-14 20:20:00|945.35|942.55|945.35|942.55|945.84|943.04|944.39|941.59|0
1657830300000|2022-07-14 20:25:00|945.11|942.31|944.87|942.07|945.35|942.55|944.87|942.07|0
1657830600000|2022-07-14 20:30:00|945.11|942.31|945.35|942.55|945.35|942.55|944.87|942.07|0
1657830900000|2022-07-14 20:35:00|945.11|942.31|943.42|940.62|945.35|942.55|943.18|940.38|0
1657831200000|2022-07-14 20:40:00|943.18|940.38|942.21|939.41|943.42|940.62|941.73|938.93|0
1657831500000|2022-07-14 20:45:00|942.45|939.65|942.7|939.9|943.18|940.38|942.45|939.65|0
1657831800000|2022-07-14 20:50:00|942.45|939.65|943.42|940.62|943.42|940.62|942.21|939.41|0
1657832100000|2022-07-14 20:55:00|943.66|940.86|943.79|940.99|944.63|941.83|943.42|940.62|0
1657832400000|2022-07-14 21:00:00|944.08|941.28|944.55|941.75|945.11|942.31|943.74|940.94|0
1657832700000|2022-07-14 21:05:00|944.58|941.78|944.47|941.67|944.79|941.99|944.47|941.67|0
1657833000000|2022-07-14 21:10:00|944.58|941.78|944.51|941.71|944.65|941.85|944.44|941.64|0
1657833300000|2022-07-14 21:15:00|944.4|941.6|944.3|941.5|944.47|941.67|944.3|941.5|0
1657833600000|2022-07-14 21:20:00|944.4|941.6|944.4|941.6|944.4|941.6|944.3|941.5|0
1657833900000|2022-07-14 21:25:00|944.44|941.64|944.26|941.46|944.44|941.64|944.19|941.39|0
1657834200000|2022-07-14 21:30:00|944.29|941.49|944.23|941.43|944.29|941.49|944.23|941.43|0
1657834500000|2022-07-14 21:35:00|944.19|941.39|944.16|941.36|944.19|941.39|944.12|941.32|0
1657834800000|2022-07-14 21:40:00|944.12|941.32|943.91|941.11|944.12|941.32|943.87|941.07|0
1657835100000|2022-07-14 21:45:00|943.8|941|943.66|940.86|943.91|941.11|943.66|940.86|0
1657835400000|2022-07-14 21:50:00|943.59|940.79|943.59|940.79|943.66|940.86|943.59|940.79|0
1657835700000|2022-07-14 21:55:00|943.63|940.83|943.63|940.83|943.63|940.83|943.55|940.75|0
1657836000000|2022-07-14 22:00:00|942.57|939.77|941.24|938.44|942.57|939.77|939.31|936.51|0
1657836300000|2022-07-14 22:05:00|941.72|938.92|939.31|936.51|942.45|939.65|939.31|936.51|0
1657836600000|2022-07-14 22:10:00|939.55|936.75|940.04|937.24|940.52|937.72|939.44|936.64|0
1657836900000|2022-07-14 22:15:00|939.92|937.12|937.38|934.58|939.92|937.12|937.38|934.58|0
1657837200000|2022-07-14 22:20:00|938.11|935.31|938.11|935.31|940.04|937.24|937.38|934.58|0
1657837500000|2022-07-14 22:25:00|938.23|935.43|937.86|935.06|938.35|935.55|936.9|934.1|0
1657837800000|2022-07-14 22:30:00|937.62|934.82|936.9|934.1|937.62|934.82|936.66|933.86|0
1657838100000|2022-07-14 22:35:00|936.78|933.98|934.73|931.93|937.14|934.34|933.53|930.73|0
1657838400000|2022-07-14 22:40:00|934.49|931.69|933.77|930.97|934.49|931.69|932.56|929.76|0
1657838700000|2022-07-14 22:45:00|934.01|931.21|933.77|930.97|934.13|931.33|932.8|930|0
1657839000000|2022-07-14 22:50:00|934.01|931.21|935.93|933.13|936.18|933.38|934.01|931.21|0
1657839300000|2022-07-14 22:55:00|935.69|932.89|935.69|932.89|936.18|933.38|934.97|932.17|0
1657839600000|2022-07-14 23:00:00|935.58|932.78|935.69|932.89|935.93|933.13|935.21|932.41|0
1657839900000|2022-07-14 23:05:00|935.93|933.13|935.21|932.41|935.93|933.13|934.25|931.45|0
1657840200000|2022-07-14 23:10:00|935.45|932.65|936.66|933.86|936.66|933.86|935.45|932.65|0
1657840500000|2022-07-14 23:15:00|936.41|933.61|936.41|933.61|936.66|933.86|936.17|933.37|0
1657840800000|2022-07-14 23:20:00|936.54|933.74|936.66|933.86|936.66|933.86|936.17|933.37|0
1657841100000|2022-07-14 23:25:00|936.41|933.61|935.21|932.41|936.41|933.61|934.73|931.93|0
1657841400000|2022-07-14 23:30:00|934.73|931.93|935.69|932.89|935.93|933.13|934.73|931.93|0
1657841700000|2022-07-14 23:35:00|935.93|933.13|932.8|930|935.93|933.13|932.8|930|0
1657842000000|2022-07-14 23:40:00|932.56|929.76|932.44|929.64|932.8|930|930.63|927.83|0
1657842300000|2022-07-14 23:45:00|932.56|929.76|931.59|928.79|932.56|929.76|931.48|928.68|0
1657842600000|2022-07-14 23:50:00|931.84|929.04|933.28|930.48|933.52|930.72|931.48|928.68|0
1657842900000|2022-07-14 23:55:00|933.76|930.96|929.19|926.39|933.76|930.96|928.95|926.15|0
1657843200000|2022-07-15 00:00:00|929.43|926.63|932.32|929.52|933.52|930.72|929.19|926.39|0
1657843500000|2022-07-15 00:05:00|932.2|929.4|933.4|930.6|934.72|931.92|932.2|929.4|0
1657843800000|2022-07-15 00:10:00|933.76|930.96|935.69|932.89|935.93|933.13|932.8|930|0
1657844100000|2022-07-15 00:15:00|935.57|932.77|937.5|934.7|939.06|936.26|935.09|932.29|0
1657844400000|2022-07-15 00:20:00|938.1|935.3|940.99|938.19|940.99|938.19|937.37|934.57|0
1657844700000|2022-07-15 00:25:00|941.12|938.32|942.08|939.28|943.16|940.36|940.03|937.23|0
1657845000000|2022-07-15 00:30:00|942.2|939.4|938.82|936.02|942.68|939.88|938.58|935.78|0
1657845300000|2022-07-15 00:35:00|938.58|935.78|940.75|937.95|941.71|938.91|938.1|935.3|0
1657845600000|2022-07-15 00:40:00|940.51|937.71|941.91|939.11|944.37|941.57|940.51|937.71|0
1657845900000|2022-07-15 00:45:00|941.67|938.87|938.53|935.73|942.63|939.83|938.29|935.49|0
1657846200000|2022-07-15 00:50:00|939.01|936.21|939.98|937.18|939.98|937.18|938.77|935.97|0
1657846500000|2022-07-15 00:55:00|939.74|936.94|943.35|940.55|943.35|940.55|939.25|936.45|0
1657846800000|2022-07-15 01:00:00|943.83|941.03|942.39|939.59|944.56|941.76|942.27|939.47|0
1657847100000|2022-07-15 01:05:00|942.63|939.83|943.35|940.55|945.76|942.96|942.15|939.35|0
1657847400000|2022-07-15 01:10:00|943.24|940.44|942.14|939.34|944.56|941.76|942.14|939.34|0
1657847700000|2022-07-15 01:15:00|942.39|939.59|942.75|939.95|942.87|940.07|941.18|938.38|0
1657848000000|2022-07-15 01:20:00|942.87|940.07|940.7|937.9|944.2|941.4|939.49|936.69|0
1657848300000|2022-07-15 01:25:00|940.82|938.02|939.01|936.21|941.79|938.99|938.29|935.49|0
1657848600000|2022-07-15 01:30:00|938.65|935.85|939.01|936.21|939.25|936.45|936.6|933.8|0
1657848900000|2022-07-15 01:35:00|938.41|935.61|938.29|935.49|940.46|937.66|937.56|934.76|0
1657849200000|2022-07-15 01:40:00|938.05|935.25|938.05|935.25|941.06|938.26|937.56|934.76|0
1657849500000|2022-07-15 01:45:00|938.29|935.49|937.8|935|938.77|935.97|936.36|933.56|0
1657849800000|2022-07-15 01:50:00|937.69|934.89|935.88|933.08|937.8|935|934.67|931.87|0
1657850100000|2022-07-15 01:55:00|935.64|932.84|934.19|931.39|936.36|933.56|934.19|931.39|0
1657850400000|2022-07-15 02:00:00|934.43|931.63|934.43|931.63|936.12|933.32|933.71|930.91|0
1657850700000|2022-07-15 02:05:00|934.32|931.52|933.71|930.91|934.67|931.87|933.23|930.43|0
1657851000000|2022-07-15 02:10:00|933.84|931.04|934.67|931.87|934.91|932.11|932.99|930.19|0
1657851300000|2022-07-15 02:15:00|934.56|931.76|933.11|930.31|935.28|932.48|932.87|930.07|0
1657851600000|2022-07-15 02:20:00|932.99|930.19|933.47|930.67|933.95|931.15|932.51|929.71|0
1657851900000|2022-07-15 02:25:00|933.59|930.79|933.35|930.55|934.67|931.87|933.35|930.55|0
1657852200000|2022-07-15 02:30:00|932.75|929.95|933.47|930.67|933.95|931.15|932.51|929.71|0
1657852500000|2022-07-15 02:35:00|933.23|930.43|934.67|931.87|935.63|932.83|932.5|929.7|0
1657852800000|2022-07-15 02:40:00|934.8|932|934.8|932|934.91|932.11|934.19|931.39|0
1657853100000|2022-07-15 02:45:00|934.43|931.63|936.84|934.04|936.84|934.04|934.43|931.63|0
1657853400000|2022-07-15 02:50:00|936.6|933.8|933.47|930.67|936.6|933.8|933.47|930.67|0
1657853700000|2022-07-15 02:55:00|933.23|930.43|932.98|930.18|934.19|931.39|932.74|929.94|0
1657854000000|2022-07-15 03:00:00|933.22|930.42|932.74|929.94|933.47|930.67|932.26|929.46|0
1657854300000|2022-07-15 03:05:00|932.87|930.07|934.67|931.87|934.67|931.87|932.74|929.94|0
1657854600000|2022-07-15 03:10:00|934.55|931.75|935.03|932.23|935.15|932.35|933.22|930.42|0
1657854900000|2022-07-15 03:15:00|934.91|932.11|937.8|935|937.8|935|933.95|931.15|0
1657855200000|2022-07-15 03:20:00|938.16|935.36|935.87|933.07|939|936.2|935.39|932.59|0
1657855500000|2022-07-15 03:25:00|936|933.2|936.24|933.44|936.24|933.44|933.94|931.14|0
1657855800000|2022-07-15 03:30:00|936.11|933.31|933.46|930.66|936.35|933.55|933.46|930.66|0
1657856100000|2022-07-15 03:35:00|932.98|930.18|933.22|930.42|934.67|931.87|932.98|930.18|0
1657856400000|2022-07-15 03:40:00|933.46|930.66|933.11|930.31|933.7|930.9|932.74|929.94|0
1657856700000|2022-07-15 03:45:00|932.87|930.07|933.7|930.9|934.91|932.11|932.5|929.7|0
1657857000000|2022-07-15 03:50:00|933.59|930.79|932.74|929.94|934.42|931.62|932.02|929.22|0
1657857300000|2022-07-15 03:55:00|932.98|930.18|932.5|929.7|933.22|930.42|932.02|929.22|0
1657857600000|2022-07-15 04:00:00|932.26|929.46|935.15|932.35|935.15|932.35|932.14|929.34|0
1657857900000|2022-07-15 04:05:00|935.03|932.23|935.03|932.23|935.99|933.19|934.42|931.62|0
1657858200000|2022-07-15 04:10:00|935.39|932.59|934.42|931.62|935.39|932.59|933.94|931.14|0
1657858500000|2022-07-15 04:15:00|934.66|931.86|934.42|931.62|935.14|932.34|934.18|931.38|0
1657858800000|2022-07-15 04:20:00|934.18|931.38|934.9|932.1|935.38|932.58|934.18|931.38|0
1657859100000|2022-07-15 04:25:00|935.03|932.23|935.14|932.34|935.38|932.58|934.42|931.62|0
1657859400000|2022-07-15 04:30:00|935.03|932.23|934.66|931.86|935.14|932.34|934.06|931.26|0
1657859700000|2022-07-15 04:35:00|934.55|931.75|934.66|931.86|935.86|933.06|934.42|931.62|0
1657860000000|2022-07-15 04:40:00|934.79|931.99|935.62|932.82|936.11|933.31|934.42|931.62|0
1657860300000|2022-07-15 04:45:00|935.75|932.95|936.35|933.55|936.35|933.55|935.14|932.34|0
1657860600000|2022-07-15 04:50:00|936.59|933.79|935.86|933.06|937.31|934.51|935.62|932.82|0
1657860900000|2022-07-15 04:55:00|936.1|933.3|936.47|933.67|936.83|934.03|935.62|932.82|0
1657861200000|2022-07-15 05:00:00|936.34|933.54|938.4|935.6|938.51|935.71|935.38|932.58|0
1657861500000|2022-07-15 05:05:00|938.27|935.47|938.75|935.95|938.99|936.19|937.79|934.99|0
1657861800000|2022-07-15 05:10:00|938.99|936.19|939.6|936.8|939.96|937.16|938.27|935.47|0
1657862100000|2022-07-15 05:15:00|939.47|936.67|940.32|937.52|940.92|938.12|939.47|936.67|0
1657862400000|2022-07-15 05:20:00|940.2|937.4|941.16|938.36|941.53|938.73|939.47|936.67|0
1657862700000|2022-07-15 05:25:00|941.4|938.6|941.88|939.08|941.88|939.08|940.56|937.76|0
1657863000000|2022-07-15 05:30:00|942.25|939.45|944.54|941.74|944.78|941.98|941.64|938.84|0
1657863300000|2022-07-15 05:35:00|944.78|941.98|945.02|942.22|945.02|942.22|943.46|940.66|0
1657863600000|2022-07-15 05:40:00|945.14|942.34|944.53|941.73|945.98|943.18|944.29|941.49|0
1657863900000|2022-07-15 05:45:00|944.78|941.98|940.92|938.12|944.78|941.98|940.92|938.12|0
1657864200000|2022-07-15 05:50:00|941.16|938.36|941.88|939.08|941.88|939.08|939.71|936.91|0
1657864500000|2022-07-15 05:55:00|942.12|939.32|940.68|937.88|942.6|939.8|939.6|936.8|0
1657864800000|2022-07-15 06:00:00|941.16|938.36|940.87|938.07|942.08|939.28|939.47|936.67|0
1657865100000|2022-07-15 06:05:00|941.11|938.31|941.1|938.3|944.47|941.67|939.78|936.98|0
1657865400000|2022-07-15 06:10:00|941.58|938.78|938.93|936.13|942.43|939.63|938.93|936.13|0
1657865700000|2022-07-15 06:15:00|939.18|936.38|939.66|936.86|940.62|937.82|938.58|935.78|0
1657866000000|2022-07-15 06:20:00|939.42|936.62|942.31|939.51|943.27|940.47|939.17|936.37|0
1657866300000|2022-07-15 06:25:00|942.55|939.75|943.27|940.47|944.71|941.91|941.95|939.15|0
1657866600000|2022-07-15 06:30:00|943.51|940.71|945.32|942.52|945.68|942.88|941.82|939.02|0
1657866900000|2022-07-15 06:35:00|945.2|942.4|950.02|947.22|950.26|947.46|944.95|942.15|0
1657867200000|2022-07-15 06:40:00|950.26|947.46|950.14|947.34|951.71|948.91|949.18|946.38|0
1657867500000|2022-07-15 06:45:00|949.53|946.73|949.9|947.1|950.5|947.7|948.09|945.29|0
1657867800000|2022-07-15 06:50:00|949.78|946.98|950.02|947.22|950.26|947.46|948.81|946.01|0
1657868100000|2022-07-15 06:55:00|950.26|947.46|951.95|949.15|951.95|949.15|949.66|946.86|0
1657868400000|2022-07-15 07:00:00|952.43|949.63|952.67|949.87|954.84|952.04|950.26|947.46|0
1657868700000|2022-07-15 07:05:00|951.63|949.23|955.37|952.97|959.23|956.83|951.63|949.23|0
1657869000000|2022-07-15 07:10:00|955.13|952.73|952.23|949.83|955.97|953.57|951.75|949.35|0
1657869300000|2022-07-15 07:15:00|952.71|950.31|945.47|943.07|952.95|950.55|945.47|943.07|0
1657869600000|2022-07-15 07:20:00|944.88|942.48|944.27|941.87|946.92|944.52|943.06|940.66|0
1657869900000|2022-07-15 07:25:00|943.67|941.27|943.43|941.03|944.15|941.75|940.54|938.14|0
1657870200000|2022-07-15 07:30:00|943.19|940.79|944.75|942.35|945.6|943.2|941.38|938.98|0
1657870500000|2022-07-15 07:35:00|944.99|942.59|941.74|939.34|945.23|942.83|940.65|938.25|0
1657870800000|2022-07-15 07:40:00|942.34|939.94|944.39|941.99|945.23|942.83|941.98|939.58|0
1657871100000|2022-07-15 07:45:00|944.51|942.11|946.32|943.92|946.44|944.04|943.3|940.9|0
1657871400000|2022-07-15 07:50:00|946.44|944.04|947.77|945.37|948.73|946.33|945.95|943.55|0
1657871700000|2022-07-15 07:55:00|948.01|945.61|945.71|943.31|948.01|945.61|944.27|941.87|0
1657872000000|2022-07-15 08:00:00|945.47|943.07|950.9|948.5|951.02|948.62|944.99|942.59|0
1657872300000|2022-07-15 08:05:00|950.05|947.65|948.12|945.72|950.53|948.13|947.4|945|0
1657872600000|2022-07-15 08:10:00|948.6|946.2|949.07|946.67|950.03|947.63|947.16|944.76|0
1657872900000|2022-07-15 08:15:00|948.83|946.43|949.55|947.15|951|948.6|948.1|945.7|0
1657873200000|2022-07-15 08:20:00|949.19|946.79|946.65|944.25|950.76|948.36|946.41|944.01|0
1657873500000|2022-07-15 08:25:00|946.9|944.5|944.73|942.33|947.14|944.74|944.73|942.33|0
1657873800000|2022-07-15 08:30:00|944.24|941.84|944.85|942.45|945.69|943.29|943.04|940.64|0
1657874100000|2022-07-15 08:35:00|945.09|942.69|944.24|941.84|945.21|942.81|943.04|940.64|0
1657874400000|2022-07-15 08:40:00|944|941.6|938.7|936.3|944.13|941.73|938.22|935.82|0
1657874700000|2022-07-15 08:45:00|938.46|936.06|935.33|932.93|939.79|937.39|935.09|932.69|0
1657875000000|2022-07-15 08:50:00|935.22|932.82|934.37|931.97|935.81|933.41|932.45|930.05|0
1657875300000|2022-07-15 08:55:00|934.25|931.85|937.98|935.58|938.34|935.94|933.89|931.49|0
1657875600000|2022-07-15 09:00:00|938.34|935.94|936.53|934.13|938.34|935.94|935.81|933.41|0
1657875900000|2022-07-15 09:05:00|936.29|933.89|934.13|931.73|936.29|933.89|933.65|931.25|0
1657876200000|2022-07-15 09:10:00|933.77|931.37|934.37|931.97|934.61|932.21|932.2|929.8|0
1657876500000|2022-07-15 09:15:00|933.89|931.49|936.05|933.65|936.42|934.02|933.29|930.89|0
1657876800000|2022-07-15 09:20:00|936.53|934.13|939.42|937.02|939.66|937.26|936.05|933.65|0
1657877100000|2022-07-15 09:25:00|939.55|937.15|937.98|935.58|939.66|937.26|937.14|934.74|0
1657877400000|2022-07-15 09:30:00|938.22|935.82|935.57|933.17|938.46|936.06|935.45|933.05|0
1657877700000|2022-07-15 09:35:00|935.45|933.05|935.93|933.53|938.46|936.06|935.45|933.05|0
1657878000000|2022-07-15 09:40:00|935.81|933.41|937.49|935.09|938.1|935.7|935.81|933.41|0
1657878300000|2022-07-15 09:45:00|937.14|934.74|940.38|937.98|940.38|937.98|937.01|934.61|0
1657878600000|2022-07-15 09:50:00|940.14|937.74|942.07|939.67|942.31|939.91|939.9|937.5|0
1657878900000|2022-07-15 09:55:00|942.31|939.91|939.9|937.5|942.31|939.91|938.21|935.81|0
1657879200000|2022-07-15 10:00:00|940.38|937.98|940.62|938.22|943.03|940.63|939.9|937.5|0
1657879500000|2022-07-15 10:05:00|940.86|938.46|941.1|938.7|942.55|940.15|940.38|937.98|0
1657879800000|2022-07-15 10:10:00|941.83|939.43|941.1|938.7|942.07|939.67|940.38|937.98|0
1657880100000|2022-07-15 10:15:00|941.34|938.94|941.83|939.43|942.07|939.67|940.38|937.98|0
1657880400000|2022-07-15 10:20:00|942.07|939.67|938.93|936.53|942.31|939.91|936.77|934.37|0
1657880700000|2022-07-15 10:25:00|939.06|936.66|937.25|934.85|939.54|937.14|936.77|934.37|0
1657881000000|2022-07-15 10:30:00|937.37|934.97|939.66|937.26|939.66|937.26|936.53|934.13|0
1657881300000|2022-07-15 10:35:00|939.54|937.14|938.93|936.53|940.62|938.22|938.93|936.53|0
1657881600000|2022-07-15 10:40:00|938.82|936.42|938.69|936.29|939.9|937.5|938.45|936.05|0
1657881900000|2022-07-15 10:45:00|939.06|936.66|936.41|934.01|939.3|936.9|936.28|933.88|0
1657882200000|2022-07-15 10:50:00|936.77|934.37|937.25|934.85|938.09|935.69|936.28|933.88|0
1657882500000|2022-07-15 10:55:00|937.13|934.73|937.73|935.33|938.69|936.29|936.77|934.37|0
1657882800000|2022-07-15 11:00:00|937.37|934.97|935.45|933.05|937.97|935.57|934.6|932.2|0
1657883100000|2022-07-15 11:05:00|935.56|933.16|935.56|933.16|936.52|934.12|934.24|931.84|0
1657883400000|2022-07-15 11:10:00|935.8|933.4|933.4|931|936.52|934.12|932.91|930.51|0
1657883700000|2022-07-15 11:15:00|933.64|931.24|935.08|932.68|935.2|932.8|933.64|931.24|0
1657884000000|2022-07-15 11:20:00|934.96|932.56|932.67|930.27|935.32|932.92|931.71|929.31|0
1657884300000|2022-07-15 11:25:00|932.56|930.16|933.15|930.75|933.39|930.99|931.23|928.83|0
1657884600000|2022-07-15 11:30:00|933.04|930.64|931.71|929.31|933.15|930.75|931.47|929.07|0
1657884900000|2022-07-15 11:35:00|931.95|929.55|933.87|931.47|934.12|931.72|931.47|929.07|0
1657885200000|2022-07-15 11:40:00|933.76|931.36|936.76|934.36|937|934.6|933.63|931.23|0
1657885500000|2022-07-15 11:45:00|937|934.6|934.6|932.2|937.24|934.84|934.6|932.2|0
1657885800000|2022-07-15 11:50:00|934.84|932.44|936.04|933.64|936.52|934.12|934.84|932.44|0
1657886100000|2022-07-15 11:55:00|936.28|933.88|939.41|937.01|939.41|937.01|935.8|933.4|0
1657886400000|2022-07-15 12:00:00|939.17|936.77|938.93|936.53|939.29|936.89|936.76|934.36|0
1657886700000|2022-07-15 12:05:00|939.41|937.01|939.41|937.01|940.37|937.97|938.2|935.8|0
1657887000000|2022-07-15 12:10:00|939.17|936.77|939.41|937.01|941.09|938.69|939.17|936.77|0
1657887300000|2022-07-15 12:15:00|939.65|937.25|942.54|940.14|943.5|941.1|939.17|936.77|0
1657887600000|2022-07-15 12:20:00|943.02|940.62|944.11|941.71|946.15|943.75|942.78|940.38|0
1657887900000|2022-07-15 12:25:00|943.98|941.58|941.58|939.18|943.98|941.58|938.68|936.28|0
1657888200000|2022-07-15 12:30:00|942.79|940.39|944.83|942.43|952.57|950.17|939.17|936.77|0
1657888500000|2022-07-15 12:35:00|945.32|942.92|930.12|927.72|946.28|943.88|930.12|927.72|0
1657888800000|2022-07-15 12:40:00|929.88|927.48|929.4|927|932.77|930.37|928.68|926.28|0
1657889100000|2022-07-15 12:45:00|928.92|926.52|914.98|912.58|929.64|927.24|914.02|911.62|0
1657889400000|2022-07-15 12:50:00|915.46|913.06|910.9|908.5|915.7|913.3|908.5|906.1|0
1657889700000|2022-07-15 12:55:00|911.14|908.74|912.78|910.38|913.99|911.59|908.98|906.58|0
1657890000000|2022-07-15 13:00:00|913.02|910.62|909.05|906.65|913.51|911.11|907.74|905.34|0
1657890300000|2022-07-15 13:05:00|909.29|906.89|904.5|902.1|909.53|907.13|902.34|899.94|0
1657890600000|2022-07-15 13:10:00|904.74|902.34|908.94|906.54|910.01|907.61|904.74|902.34|0
1657890900000|2022-07-15 13:15:00|909.05|906.65|909.9|907.5|911.69|909.29|908.81|906.41|0
1657891200000|2022-07-15 13:20:00|909.77|907.37|909.05|906.65|912.17|909.77|908.81|906.41|0
1657891500000|2022-07-15 13:25:00|908.33|905.93|900.18|897.78|908.33|905.93|899.46|897.06|0
1657891800000|2022-07-15 13:30:00|899.7|897.3|900.74|898.34|900.74|898.34|894.32|891.92|0
1657892100000|2022-07-15 13:35:00|898.82|896.42|905.79|903.39|907.47|905.07|896.43|894.03|0
1657892400000|2022-07-15 13:40:00|904.82|902.42|905.54|903.14|909.63|907.23|904.34|901.94|0
1657892700000|2022-07-15 13:45:00|904.82|902.42|911.19|908.79|914.68|912.28|904.82|902.42|0
1657893000000|2022-07-15 13:50:00|911.67|909.27|918.4|916|919.84|917.44|910.71|908.31|0
1657893300000|2022-07-15 13:55:00|919.36|916.96|910.83|908.43|920.8|918.4|909.75|907.35|0
1657893600000|2022-07-15 14:00:00|903.4|901|898.48|896.08|903.75|901.35|888.44|886.04|0
1657893900000|2022-07-15 14:05:00|898.96|896.56|900.4|898|906.15|903.75|895.85|893.45|0
1657894200000|2022-07-15 14:10:00|900.16|897.76|898.48|896.08|903.03|900.63|895.37|892.97|0
1657894500000|2022-07-15 14:15:00|898.72|896.32|896.8|894.4|901.35|898.95|895.37|892.97|0
1657894800000|2022-07-15 14:20:00|896.33|893.93|893.69|891.29|906.15|903.75|892.98|890.58|0
1657895100000|2022-07-15 14:25:00|892.98|890.58|885.33|882.93|895.97|893.57|884.61|882.21|0
1657895400000|2022-07-15 14:30:00|884.61|882.21|885.5|883.1|888.19|885.79|884.06|881.66|0
1657895700000|2022-07-15 14:35:00|885.74|883.34|889.81|887.41|890.29|887.89|883.82|881.42|0
1657896000000|2022-07-15 14:40:00|889.09|886.69|893.41|891.01|893.41|891.01|887.89|885.49|0
1657896300000|2022-07-15 14:45:00|893.65|891.25|892.93|890.53|897.25|894.85|891.49|889.09|0
1657896600000|2022-07-15 14:50:00|893.65|891.25|893.17|890.77|895.33|892.93|891.73|889.33|0
1657896900000|2022-07-15 14:55:00|893.89|891.49|889.33|886.93|894.61|892.21|888.13|885.73|0
1657897200000|2022-07-15 15:00:00|889.57|887.17|886.69|884.29|890.42|888.02|885.74|883.34|0
1657897500000|2022-07-15 15:05:00|886.45|884.05|881.42|879.02|888.13|885.73|880.23|877.83|0
1657897800000|2022-07-15 15:10:00|880.71|878.31|881.18|878.78|884.54|882.14|880.71|878.31|0
1657898100000|2022-07-15 15:15:00|880.71|878.31|881.9|879.5|882.62|880.22|878.55|876.15|0
1657898400000|2022-07-15 15:20:00|881.66|879.26|880.23|877.83|881.66|879.26|878.55|876.15|0
1657898700000|2022-07-15 15:25:00|880.24|877.84|882.15|879.75|882.39|879.99|879.52|877.12|0
1657899000000|2022-07-15 15:30:00|882.39|879.99|882.87|880.47|885.51|883.11|879.52|877.12|0
1657899300000|2022-07-15 15:35:00|882.63|880.23|880.24|877.84|884.07|881.67|879.52|877.12|0
1657899600000|2022-07-15 15:40:00|880.72|878.32|881.2|878.8|883.11|880.71|879.76|877.36|0
1657899900000|2022-07-15 15:45:00|880.96|878.56|880.72|878.32|882.87|880.47|878.32|875.92|0
1657900200000|2022-07-15 15:50:00|881.43|879.03|884.31|881.91|884.31|881.91|881.43|879.03|0
1657900500000|2022-07-15 15:55:00|885.03|882.63|885.98|883.58|886.7|884.3|883.35|880.95|0
1657900800000|2022-07-15 16:00:00|886.46|884.06|884.79|882.39|888.38|885.98|883.83|881.43|0
1657901100000|2022-07-15 16:05:00|885.02|882.62|890.06|887.66|890.78|888.38|885.02|882.62|0
1657901400000|2022-07-15 16:10:00|890.3|887.9|889.82|887.42|892.46|890.06|888.38|885.98|0
1657901700000|2022-07-15 16:15:00|890.3|887.9|886.94|884.54|891.26|888.86|886.94|884.54|0
1657902000000|2022-07-15 16:20:00|887.18|884.78|888.64|886.24|888.88|886.48|886.24|883.84|0
1657902300000|2022-07-15 16:25:00|888.88|886.48|888.16|885.76|889.72|887.32|886.96|884.56|0
1657902600000|2022-07-15 16:30:00|888.28|885.88|891.04|888.64|892.96|890.56|887.2|884.8|0
1657902900000|2022-07-15 16:35:00|891.52|889.12|890.8|888.4|892.48|890.08|889.84|887.44|0
1657903200000|2022-07-15 16:40:00|891.04|888.64|889.36|886.96|893.68|891.28|888.64|886.24|0
1657903500000|2022-07-15 16:45:00|889.72|887.32|887.2|884.8|889.84|887.44|886.48|884.08|0
1657903800000|2022-07-15 16:50:00|886.96|884.56|889.6|887.2|890.56|888.16|886.48|884.08|0
1657904100000|2022-07-15 16:55:00|889.48|887.08|888.53|886.13|890.32|887.92|887.44|885.04|0
1657904400000|2022-07-15 17:00:00|888.29|885.89|886.13|883.73|888.53|886.13|886.13|883.73|0
1657904700000|2022-07-15 17:05:00|885.89|883.49|884.21|881.81|886.61|884.21|883.97|881.57|0
1657905000000|2022-07-15 17:10:00|884.45|882.05|884.21|881.81|885.17|882.77|883.49|881.09|0
1657905300000|2022-07-15 17:15:00|884.93|882.53|884.69|882.29|886.37|883.97|884.21|881.81|0
1657905600000|2022-07-15 17:20:00|884.45|882.05|884.21|881.81|886.13|883.73|883.97|881.57|0
1657905900000|2022-07-15 17:25:00|883.97|881.57|880.37|877.97|884.45|882.05|880.37|877.97|0
1657906200000|2022-07-15 17:30:00|880.61|878.21|879.89|877.49|881.81|879.41|879.17|876.77|0
1657906500000|2022-07-15 17:35:00|880.13|877.73|879.17|876.77|881.09|878.69|879.17|876.77|0
1657906800000|2022-07-15 17:40:00|878.93|876.53|881.09|878.69|881.57|879.17|878.93|876.53|0
1657907100000|2022-07-15 17:45:00|881.33|878.93|882.52|880.12|882.52|880.12|880.37|877.97|0
1657907400000|2022-07-15 17:50:00|882.76|880.36|886.12|883.72|886.12|883.72|881.57|879.17|0
1657907700000|2022-07-15 17:55:00|886.49|884.09|884.44|882.04|886.84|884.44|883.96|881.56|0
1657908000000|2022-07-15 18:00:00|884.2|881.8|887.8|885.4|888.76|886.36|883.72|881.32|0
1657908300000|2022-07-15 18:05:00|887.56|885.16|885.64|883.24|888.04|885.64|885.64|883.24|0
1657908600000|2022-07-15 18:10:00|885.16|882.76|883.72|881.32|886.97|884.57|883.72|881.32|0
1657908900000|2022-07-15 18:15:00|883.48|881.08|882.52|880.12|884.44|882.04|882.28|879.88|0
1657909200000|2022-07-15 18:20:00|882.28|879.88|884.81|882.41|886.84|884.44|882.28|879.88|0
1657909500000|2022-07-15 18:25:00|884.68|882.28|883.61|881.21|887.32|884.92|883.48|881.08|0
1657909800000|2022-07-15 18:30:00|883.48|881.08|883.96|881.56|884.92|882.52|882.76|880.36|0
1657910100000|2022-07-15 18:35:00|884.2|881.8|884.44|882.04|885.16|882.76|883.72|881.32|0
1657910400000|2022-07-15 18:40:00|884.2|881.8|881.56|879.16|884.68|882.28|881.56|879.16|0
1657910700000|2022-07-15 18:45:00|881.32|878.92|878.92|876.52|881.32|878.92|878.92|876.52|0
1657911000000|2022-07-15 18:50:00|879.16|876.76|880.36|877.96|881.32|878.92|878.92|876.52|0
1657911300000|2022-07-15 18:55:00|880.49|878.09|883|880.6|883.48|881.08|880.25|877.85|0
1657911600000|2022-07-15 19:00:00|883.72|881.32|882.28|879.88|885.64|883.24|882.28|879.88|0
1657911900000|2022-07-15 19:05:00|882.52|880.12|881.08|878.68|883.48|881.08|880.84|878.44|0
1657912200000|2022-07-15 19:10:00|881.32|878.92|883.48|881.08|883.72|881.32|880.36|877.96|0
1657912500000|2022-07-15 19:15:00|883.24|880.84|883.48|881.08|883.96|881.56|881.08|878.68|0
1657912800000|2022-07-15 19:20:00|883.24|880.84|885.16|882.76|885.16|882.76|881.32|878.92|0
1657913100000|2022-07-15 19:25:00|885.88|883.48|884.67|882.27|885.88|883.48|883.72|881.32|0
1657913400000|2022-07-15 19:30:00|884.91|882.51|888.51|886.11|889.72|887.32|884.19|881.79|0
1657913700000|2022-07-15 19:35:00|888.27|885.87|887.55|885.15|889.96|887.56|885.15|882.75|0
1657914000000|2022-07-15 19:40:00|887.79|885.39|882.99|880.59|888.27|885.87|882.99|880.59|0
1657914300000|2022-07-15 19:45:00|883.23|880.83|886.59|884.19|886.83|884.43|882.51|880.11|0
1657914600000|2022-07-15 19:50:00|885.63|883.23|883.23|880.83|890.19|887.79|883.23|880.83|0
1657914900000|2022-07-15 19:55:00|882.75|880.35|876.28|873.88|882.75|880.35|874.85|872.45|0
1657915200000|2022-07-15 20:00:00|877|874.6|876.28|873.88|878.92|876.52|875.8|873.4|0
1657915500000|2022-07-15 20:05:00|876.76|874.36|876.04|873.64|877.24|874.84|876.04|873.64|0
1657915800000|2022-07-15 20:10:00|875.8|873.4|877|874.6|877.24|874.84|875.08|872.68|0
1658103300000|2022-07-18 00:15:00|870.44|867.64|870.55|867.75|871.27|868.47|870.31|867.51|0
1658103600000|2022-07-18 00:20:00|870.44|867.64|869.96|867.16|871.03|868.23|869.84|867.04|0
1658103900000|2022-07-18 00:25:00|869.84|867.04|869.36|866.56|870.31|867.51|869.36|866.56|0
1658104200000|2022-07-18 00:30:00|869.6|866.8|870.91|868.11|871.15|868.35|869.24|866.44|0
1658104500000|2022-07-18 00:35:00|871.03|868.23|874.13|871.33|874.37|871.57|870.07|867.27|0
1658104800000|2022-07-18 00:40:00|873.9|871.1|874.85|872.05|875.57|872.77|873.18|870.38|0
1658105100000|2022-07-18 00:45:00|874.74|871.94|874.85|872.05|874.85|872.05|873.66|870.86|0
1658105400000|2022-07-18 00:50:00|875.09|872.29|875.45|872.65|876.05|873.25|874.61|871.81|0
1658105700000|2022-07-18 00:55:00|875.57|872.77|874.61|871.81|875.69|872.89|873.65|870.85|0
1658106000000|2022-07-18 01:00:00|874.37|871.57|872.7|869.9|874.61|871.81|872.7|869.9|0
1658106300000|2022-07-18 01:05:00|872.94|870.14|872.7|869.9|874.13|871.33|872.46|869.66|0
1658106600000|2022-07-18 01:10:00|872.46|869.66|872.7|869.9|874.37|871.57|872.46|869.66|0
1658106900000|2022-07-18 01:15:00|872.46|869.66|869.35|866.55|872.7|869.9|869.35|866.55|0
1658107200000|2022-07-18 01:20:00|869.48|866.68|868.16|865.36|870.31|867.51|867.68|864.88|0
1658107500000|2022-07-18 01:25:00|867.92|865.12|868.87|866.07|869.11|866.31|867.2|864.4|0
1658107800000|2022-07-18 01:30:00|868.52|865.72|868.4|865.6|870.31|867.51|868.4|865.6|0
1658108100000|2022-07-18 01:35:00|868.16|865.36|872.22|869.42|872.93|870.13|868.16|865.36|0
1658108400000|2022-07-18 01:40:00|872.34|869.54|871.5|868.7|872.58|869.78|870.78|867.98|0
1658108700000|2022-07-18 01:45:00|871.38|868.58|869.83|867.03|871.98|869.18|869.59|866.79|0
1658109000000|2022-07-18 01:50:00|869.95|867.15|868.87|866.07|869.95|867.15|868.39|865.59|0
1658109300000|2022-07-18 01:55:00|869|866.2|869|866.2|869.71|866.91|868.87|866.07|0
1658109600000|2022-07-18 02:00:00|868.87|866.07|869.47|866.67|869.59|866.79|868.15|865.35|0
1658109900000|2022-07-18 02:05:00|869.59|866.79|869.71|866.91|870.06|867.26|869.23|866.43|0
1658110200000|2022-07-18 02:10:00|869.59|866.79|869.82|867.02|870.3|867.5|868.63|865.83|0
1658110500000|2022-07-18 02:15:00|869.71|866.91|868.87|866.07|869.71|866.91|868.15|865.35|0
1658110800000|2022-07-18 02:20:00|868.63|865.83|869.35|866.55|869.71|866.91|868.28|865.48|0
1658111100000|2022-07-18 02:25:00|869.58|866.78|870.78|867.98|871.02|868.22|868.87|866.07|0
1658111400000|2022-07-18 02:30:00|870.54|867.74|869.23|866.43|870.54|867.74|868.87|866.07|0
1658111700000|2022-07-18 02:35:00|869.11|866.31|868.99|866.19|870.54|867.74|867.67|864.87|0
1658112000000|2022-07-18 02:40:00|869.11|866.31|868.39|865.59|869.47|866.67|867.91|865.11|0
1658112300000|2022-07-18 02:45:00|868.27|865.47|868.39|865.59|869.47|866.67|867.8|865|0
1658112600000|2022-07-18 02:50:00|867.91|865.11|868.15|865.35|868.63|865.83|867.43|864.63|0
1658112900000|2022-07-18 02:55:00|867.91|865.11|867.43|864.63|868.03|865.23|867.19|864.39|0
1658113200000|2022-07-18 03:00:00|867.32|864.52|866|863.2|867.67|864.87|865.52|862.72|0
1658113500000|2022-07-18 03:05:00|865.89|863.09|863.85|861.05|865.89|863.09|863.61|860.81|0
1658113800000|2022-07-18 03:10:00|863.61|860.81|863.85|861.05|864.33|861.53|862.42|859.62|0
1658114100000|2022-07-18 03:15:00|863.61|860.81|862.9|860.1|863.61|860.81|862.66|859.86|0
1658114400000|2022-07-18 03:20:00|863.02|860.22|861.23|858.43|863.61|860.81|860.75|857.95|0
1658114700000|2022-07-18 03:25:00|861.11|858.31|860.99|858.19|861.71|858.91|860.4|857.6|0
1658115000000|2022-07-18 03:30:00|861.23|858.43|861.47|858.67|862.42|859.62|860.75|857.95|0
1658115300000|2022-07-18 03:35:00|861.7|858.9|861.35|858.55|862.9|860.1|860.75|857.95|0
1658115600000|2022-07-18 03:40:00|861.23|858.43|862.18|859.38|862.54|859.74|860.75|857.95|0
1658115900000|2022-07-18 03:45:00|861.94|859.14|862.42|859.62|862.42|859.62|861.7|858.9|0
1658116200000|2022-07-18 03:50:00|862.54|859.74|861.83|859.03|862.78|859.98|861.46|858.66|0
1658116500000|2022-07-18 03:55:00|861.94|859.14|861.94|859.14|862.18|859.38|861.23|858.43|0
1658116800000|2022-07-18 04:00:00|861.83|859.03|860.75|857.95|861.83|859.03|860.51|857.71|0
1658117100000|2022-07-18 04:05:00|860.99|858.19|860.99|858.19|861.46|858.66|860.75|857.95|0
1658117400000|2022-07-18 04:10:00|860.75|857.95|861.7|858.9|861.7|858.9|860.51|857.71|0
1658117700000|2022-07-18 04:15:00|861.94|859.14|861.94|859.14|862.18|859.38|861.7|858.9|0
1658118000000|2022-07-18 04:20:00|862.06|859.26|863.37|860.57|863.37|860.57|862.06|859.26|0
1658118300000|2022-07-18 04:25:00|863.61|860.81|862.78|859.98|864.32|861.52|862.78|859.98|0
1658118600000|2022-07-18 04:30:00|862.65|859.85|863.25|860.45|863.37|860.57|862.65|859.85|0
1658118900000|2022-07-18 04:35:00|863.13|860.33|861.7|858.9|863.13|860.33|861.7|858.9|0
1658119200000|2022-07-18 04:40:00|861.94|859.14|861.7|858.9|862.41|859.61|861.7|858.9|0
1658119500000|2022-07-18 04:45:00|861.46|858.66|861.94|859.14|862.06|859.26|861.22|858.42|0
1658119800000|2022-07-18 04:50:00|862.06|859.26|861.22|858.42|862.06|859.26|860.98|858.18|0
1658120100000|2022-07-18 04:55:00|861.46|858.66|860.15|857.35|861.58|858.78|859.79|856.99|0
1658120400000|2022-07-18 05:00:00|859.79|856.99|862.17|859.37|862.65|859.85|859.55|856.75|0
1658120700000|2022-07-18 05:05:00|861.93|859.13|862.65|859.85|862.65|859.85|861.46|858.66|0
1658121000000|2022-07-18 05:10:00|862.53|859.73|862.3|859.5|862.89|860.09|861.93|859.13|0
1658121300000|2022-07-18 05:15:00|862.17|859.37|862.77|859.97|862.77|859.97|861.22|858.42|0
1658121600000|2022-07-18 05:20:00|862.89|860.09|861.22|858.42|863.01|860.21|861.22|858.42|0
1658121900000|2022-07-18 05:25:00|860.98|858.18|860.26|857.46|861.46|858.66|860.26|857.46|0
1658122200000|2022-07-18 05:30:00|860.15|857.35|859.07|856.27|860.74|857.94|859.07|856.27|0
1658122500000|2022-07-18 05:35:00|858.96|856.16|857.88|855.08|860.02|857.22|856.69|853.89|0
1658122800000|2022-07-18 05:40:00|858|855.2|856.93|854.13|858.48|855.68|856.81|854.01|0
1658123100000|2022-07-18 05:45:00|856.69|853.89|855.86|853.06|857.29|854.49|855.74|852.94|0
1658123400000|2022-07-18 05:50:00|856.1|853.3|857.16|854.36|857.16|854.36|855.74|852.94|0
1658123700000|2022-07-18 05:55:00|857.05|854.25|856.21|853.41|857.4|854.6|856.1|853.3|0
1658124000000|2022-07-18 06:00:00|856.45|853.65|858.35|855.55|858.35|855.55|853.59|850.79|0
1658124300000|2022-07-18 06:05:00|858.48|855.68|858.35|855.55|858.59|855.79|856.57|853.77|0
1658124600000|2022-07-18 06:10:00|858.59|855.79|859.54|856.74|859.78|856.98|858.35|855.55|0
1658124900000|2022-07-18 06:15:00|860.26|857.46|858.59|855.79|860.26|857.46|857.88|855.08|0
1658125200000|2022-07-18 06:20:00|858.35|855.55|858.11|855.31|859.78|856.98|858|855.2|0
1658125500000|2022-07-18 06:25:00|858.35|855.55|858.11|855.31|860.02|857.22|858.11|855.31|0
1658125800000|2022-07-18 06:30:00|858.35|855.55|858.11|855.31|859.78|856.98|856.92|854.12|0
1658126100000|2022-07-18 06:35:00|857.87|855.07|858.11|855.31|858.59|855.79|856.45|853.65|0
1658126400000|2022-07-18 06:40:00|858.24|855.44|855.73|852.93|858.35|855.55|855.25|852.45|0
1658126700000|2022-07-18 06:45:00|855.49|852.69|854.78|851.98|855.49|852.69|853.59|850.79|0
1658127000000|2022-07-18 06:50:00|855.02|852.22|854.3|851.5|855.49|852.69|853.35|850.55|0
1658127300000|2022-07-18 06:55:00|854.43|851.63|852.64|849.84|854.78|851.98|852.64|849.84|0
1658127600000|2022-07-18 07:00:00|854.3|851.5|857.16|854.36|857.16|854.36|852.87|850.07|0
1658127900000|2022-07-18 07:05:00|856.72|854.32|853.99|851.59|857.08|854.68|852.56|850.16|0
1658128200000|2022-07-18 07:10:00|854.1|851.7|852.2|849.8|854.81|852.41|851.72|849.32|0
1658128500000|2022-07-18 07:15:00|852.43|850.03|849.34|846.94|852.43|850.03|848.63|846.23|0
1658128800000|2022-07-18 07:20:00|849.82|847.42|848.15|845.75|850.77|848.37|847.2|844.8|0
1658129100000|2022-07-18 07:25:00|848.39|845.99|848.15|845.75|850.53|848.13|847.92|845.52|0
1658129400000|2022-07-18 07:30:00|847.92|845.52|844.35|841.95|848.39|845.99|843.88|841.48|0
1658129700000|2022-07-18 07:35:00|844.48|842.08|844.35|841.95|844.83|842.43|842.93|840.53|0
1658130000000|2022-07-18 07:40:00|844.59|842.19|843.64|841.24|845.06|842.66|841.74|839.34|0
1658130300000|2022-07-18 07:45:00|843.88|841.48|844.47|842.07|845.19|842.79|843.16|840.76|0
1658130600000|2022-07-18 07:50:00|844.59|842.19|846.49|844.09|846.73|844.33|844.11|841.71|0
1658130900000|2022-07-18 07:55:00|846.25|843.85|846.01|843.61|846.96|844.56|846.01|843.61|0
1658131200000|2022-07-18 08:00:00|845.77|843.37|845.54|843.14|847.67|845.27|844.59|842.19|0
1658131500000|2022-07-18 08:05:00|845.3|842.9|844.36|841.96|846.5|844.1|843.41|841.01|0
1658131800000|2022-07-18 08:10:00|844.84|842.44|844.25|841.85|846.26|843.86|844.13|841.73|0
1658132100000|2022-07-18 08:15:00|844.49|842.09|844.96|842.56|845.31|842.91|844.12|841.72|0
1658132400000|2022-07-18 08:20:00|845.2|842.8|841.75|839.35|845.31|842.91|841.75|839.35|0
1658132700000|2022-07-18 08:25:00|841.51|839.11|837|834.6|841.51|839.11|836.05|833.65|0
1658133000000|2022-07-18 08:30:00|836.76|834.36|836.53|834.13|838.19|835.79|835.34|832.94|0
1658133300000|2022-07-18 08:35:00|836.41|834.01|837.12|834.72|838.9|836.5|836.29|833.89|0
1658133600000|2022-07-18 08:40:00|837.24|834.84|837.95|835.55|837.95|835.55|835.81|833.41|0
1658133900000|2022-07-18 08:45:00|837.84|835.44|837.47|835.07|838.78|836.38|837|834.6|0
1658134200000|2022-07-18 08:50:00|837.6|835.2|836.17|833.77|837.95|835.55|835.81|833.41|0
1658134500000|2022-07-18 08:55:00|836.29|833.89|834.99|832.59|836.29|833.89|834.15|831.75|0
1658134800000|2022-07-18 09:00:00|835.1|832.7|836.29|833.89|836.29|833.89|834.51|832.11|0
1658135100000|2022-07-18 09:05:00|836.17|833.77|838.66|836.26|839.37|836.97|835.81|833.41|0
1658135400000|2022-07-18 09:10:00|838.9|836.5|837.47|835.07|838.9|836.5|837.47|835.07|0
1658135700000|2022-07-18 09:15:00|837.71|835.31|837|834.6|838.89|836.49|836.52|834.12|0
1658136000000|2022-07-18 09:20:00|836.76|834.36|835.46|833.06|836.76|834.36|835.34|832.94|0
1658136300000|2022-07-18 09:25:00|835.34|832.94|839.37|836.97|839.61|837.21|835.34|832.94|0
1658136600000|2022-07-18 09:30:00|839.49|837.09|840.32|837.92|840.92|838.52|838.66|836.26|0
1658136900000|2022-07-18 09:35:00|840.2|837.8|839.84|837.44|840.79|838.39|839.13|836.73|0
1658137200000|2022-07-18 09:40:00|839.73|837.33|840.08|837.68|841.27|838.87|839.13|836.73|0
1658137500000|2022-07-18 09:45:00|840.32|837.92|842.1|839.7|842.1|839.7|840.2|837.8|0
1658137800000|2022-07-18 09:50:00|842.21|839.81|842.69|840.29|842.93|840.53|841.86|839.46|0
1658138100000|2022-07-18 09:55:00|842.45|840.05|841.03|838.63|842.45|840.05|841.03|838.63|0
1658138400000|2022-07-18 10:00:00|841.26|838.86|842.69|840.29|842.69|840.29|840.79|838.39|0
1658138700000|2022-07-18 10:05:00|842.45|840.05|840.79|838.39|842.45|840.05|840.55|838.15|0
1658139000000|2022-07-18 10:10:00|840.67|838.27|838.18|835.78|841.03|838.63|838.18|835.78|0
1658139300000|2022-07-18 10:15:00|838.41|836.01|839.25|836.85|840.2|837.8|838.41|836.01|0
1658139600000|2022-07-18 10:20:00|839.13|836.73|838.41|836.01|839.36|836.96|838.18|835.78|0
1658139900000|2022-07-18 10:25:00|838.65|836.25|839.25|836.85|839.6|837.2|838.18|835.78|0
1658140200000|2022-07-18 10:30:00|839.36|836.96|839.12|836.72|839.36|836.96|838.89|836.49|0
1658140500000|2022-07-18 10:35:00|839.36|836.96|840.78|838.38|841.73|839.33|839.36|836.96|0
1658140800000|2022-07-18 10:40:00|840.91|838.51|841.26|838.86|841.97|839.57|840.31|837.91|0
1658141100000|2022-07-18 10:45:00|841.5|839.1|840.78|838.38|842.45|840.05|840.78|838.38|0
1658141400000|2022-07-18 10:50:00|840.55|838.15|842.45|840.05|842.45|840.05|840.55|838.15|0
1658141700000|2022-07-18 10:55:00|842.68|840.28|841.73|839.33|842.68|840.28|840.78|838.38|0
1658142000000|2022-07-18 11:00:00|841.97|839.57|841.97|839.57|844.11|841.71|841.73|839.33|0
1658142300000|2022-07-18 11:05:00|841.73|839.33|838.17|835.77|841.97|839.57|837.93|835.53|0
1658142600000|2022-07-18 11:10:00|837.93|835.53|839.59|837.19|839.59|837.19|837.7|835.3|0
1658142900000|2022-07-18 11:15:00|839.83|837.43|838.53|836.13|839.83|837.43|837.93|835.53|0
1658143200000|2022-07-18 11:20:00|838.41|836.01|836.03|833.63|838.64|836.24|835.56|833.16|0
1658143500000|2022-07-18 11:25:00|836.27|833.87|837.22|834.82|838.64|836.24|836.27|833.87|0
1658143800000|2022-07-18 11:30:00|837.46|835.06|837.69|835.29|837.93|835.53|836.51|834.11|0
1658144100000|2022-07-18 11:35:00|837.93|835.53|839.12|836.72|839.35|836.95|837.93|835.53|0
1658144400000|2022-07-18 11:40:00|839.35|836.95|839.83|837.43|840.3|837.9|839.12|836.72|0
1658144700000|2022-07-18 11:45:00|840.07|837.67|838.64|836.24|840.07|837.67|838.4|836|0
1658145000000|2022-07-18 11:50:00|838.76|836.36|839.83|837.43|840.06|837.66|837.93|835.53|0
1658145300000|2022-07-18 11:55:00|839.95|837.55|840.54|838.14|841.25|838.85|839.35|836.95|0
1658145600000|2022-07-18 12:00:00|840.3|837.9|840.54|838.14|841.01|838.61|838.17|835.77|0
1658145900000|2022-07-18 12:05:00|840.42|838.02|839.83|837.43|840.54|838.14|838.64|836.24|0
1658146200000|2022-07-18 12:10:00|840.06|837.66|841.25|838.85|841.72|839.32|840.06|837.66|0
1658146500000|2022-07-18 12:15:00|841.01|838.61|846.48|844.08|846.71|844.31|841.01|838.61|0
1658146800000|2022-07-18 12:20:00|846.24|843.84|848.14|845.74|849.57|847.17|845.53|843.13|0
1658147100000|2022-07-18 12:25:00|848.62|846.22|851.71|849.31|852.42|850.02|848.14|845.74|0
1658147400000|2022-07-18 12:30:00|852.07|849.67|848.38|845.98|852.42|850.02|848.14|845.74|0
1658147700000|2022-07-18 12:35:00|848.62|846.22|849.71|847.31|850.28|847.88|847.66|845.26|0
1658148000000|2022-07-18 12:40:00|849.82|847.42|848.63|846.23|850.77|848.37|848.63|846.23|0
1658148300000|2022-07-18 12:45:00|848.87|846.47|850.77|848.37|852.08|849.68|848.16|845.76|0
1658148600000|2022-07-18 12:50:00|851.13|848.73|850.77|848.37|851.48|849.08|849.71|847.31|0
1658148900000|2022-07-18 12:55:00|850.89|848.49|846.73|844.33|851.25|848.85|846.49|844.09|0
1658149200000|2022-07-18 13:00:00|846.97|844.57|848.63|846.23|848.87|846.47|846.73|844.33|0
1658149500000|2022-07-18 13:05:00|848.39|845.99|847.8|845.4|848.87|846.47|846.97|844.57|0
1658149800000|2022-07-18 13:10:00|847.92|845.52|849.34|846.94|850.29|847.89|847.44|845.04|0
1658150100000|2022-07-18 13:15:00|849.1|846.7|847.2|844.8|849.34|846.94|846.73|844.33|0
1658150400000|2022-07-18 13:20:00|847.44|845.04|847.44|845.04|849.34|846.94|846.73|844.33|0
1658150700000|2022-07-18 13:25:00|847.68|845.28|845.78|843.38|847.91|845.51|844.35|841.95|0
1658151000000|2022-07-18 13:30:00|845.3|842.9|843.64|841.24|848.39|845.99|839.58|837.18|0
1658151300000|2022-07-18 13:35:00|845.67|843.27|846.49|844.09|847.92|845.52|841.5|839.1|0
1658151600000|2022-07-18 13:40:00|847.44|845.04|842.69|840.29|851.25|848.85|842.19|839.79|0
1658151900000|2022-07-18 13:45:00|842.21|839.81|841.15|838.75|845.3|842.9|839.37|836.97|0
1658152200000|2022-07-18 13:50:00|841.27|838.87|841.5|839.1|843.64|841.24|840.08|837.68|0
1658152500000|2022-07-18 13:55:00|841.74|839.34|844.82|842.42|845.77|843.37|838.42|836.02|0
1658152800000|2022-07-18 14:00:00|844.59|842.19|846.25|843.85|848.86|846.46|842.21|839.81|0
1658153100000|2022-07-18 14:05:00|846.01|843.61|848.86|846.46|850.52|848.12|845.77|843.37|0
1658153400000|2022-07-18 14:10:00|848.62|846.22|851.43|849.03|855.76|853.36|847.91|845.51|0
1658153700000|2022-07-18 14:15:00|851.2|848.8|850.48|848.08|853.34|850.94|848.58|846.18|0
1658154000000|2022-07-18 14:20:00|850.24|847.84|849.53|847.13|851.08|848.68|847.87|845.47|0
1658154300000|2022-07-18 14:25:00|849.77|847.37|850.96|848.56|852.62|850.22|849.53|847.13|0
1658154600000|2022-07-18 14:30:00|850.72|848.32|847.39|844.99|850.96|848.56|846.2|843.8|0
1658154900000|2022-07-18 14:35:00|847.28|844.88|849.54|847.14|851.69|849.29|846.2|843.8|0
1658155200000|2022-07-18 14:40:00|849.43|847.03|850.02|847.62|850.73|848.33|847.64|845.24|0
1658155500000|2022-07-18 14:45:00|850.26|847.86|852.87|850.47|855.49|853.09|850.02|847.62|0
1658155800000|2022-07-18 14:50:00|853|850.6|851.21|848.81|854.06|851.66|850.97|848.57|0
1658156100000|2022-07-18 14:55:00|851.45|849.05|849.3|846.9|852.16|849.76|847.88|845.48|0
1658156400000|2022-07-18 15:00:00|849.07|846.67|850.26|847.86|852.4|850|848.12|845.72|0
1658156700000|2022-07-18 15:05:00|850.02|847.62|852.63|850.23|853.59|851.19|849.07|846.67|0
1658157000000|2022-07-18 15:10:00|852.4|850|852.39|849.99|854.06|851.66|851.92|849.52|0
1658157300000|2022-07-18 15:15:00|852.63|850.23|853.11|850.71|855.01|852.61|851.68|849.28|0
1658157600000|2022-07-18 15:20:00|852.87|850.47|851.68|849.28|853.82|851.42|851.2|848.8|0
1658157900000|2022-07-18 15:25:00|851.44|849.04|852.16|849.76|852.87|850.47|850.49|848.09|0
1658158200000|2022-07-18 15:30:00|851.92|849.52|850.73|848.33|853.82|851.42|849.06|846.66|0
1658158500000|2022-07-18 15:35:00|850.97|848.57|848.35|845.95|851.2|848.8|848.11|845.71|0
1658158800000|2022-07-18 15:40:00|847.87|845.47|845.02|842.62|848.59|846.19|845.02|842.62|0
1658159100000|2022-07-18 15:45:00|844.79|842.39|848.11|845.71|848.59|846.19|844.55|842.15|0
1658159400000|2022-07-18 15:50:00|848.35|845.95|846.45|844.05|849.06|846.66|845.97|843.57|0
1658159700000|2022-07-18 15:55:00|846.69|844.29|845.26|842.86|846.92|844.52|844.31|841.91|0
1658160000000|2022-07-18 16:00:00|844.78|842.38|846.81|844.41|847.4|845|844.78|842.38|0
1658160300000|2022-07-18 16:05:00|846.92|844.52|848.11|845.71|849.3|846.9|845.26|842.86|0
1658160600000|2022-07-18 16:10:00|847.87|845.47|846.21|843.81|848.58|846.18|845.5|843.1|0
1658160900000|2022-07-18 16:15:00|846.45|844.05|848.82|846.42|849.77|847.37|845.97|843.57|0
1658161200000|2022-07-18 16:20:00|849.06|846.66|847.39|844.99|849.53|847.13|847.39|844.99|0
1658161500000|2022-07-18 16:25:00|847.63|845.23|850.01|847.61|850.48|848.08|847.63|845.23|0
1658161800000|2022-07-18 16:30:00|849.77|847.37|850.01|847.61|850.25|847.85|848.58|846.18|0
1658162100000|2022-07-18 16:35:00|850.25|847.85|848.11|845.71|850.25|847.85|847.87|845.47|0
1658162400000|2022-07-18 16:40:00|848.34|845.94|849.06|846.66|849.06|846.66|847.39|844.99|0
1658162700000|2022-07-18 16:45:00|849.29|846.89|851.43|849.03|851.91|849.51|848.82|846.42|0
1658163000000|2022-07-18 16:50:00|851.67|849.27|855|852.6|855|852.6|851.2|848.8|0
1658163300000|2022-07-18 16:55:00|855.24|852.84|856.89|854.49|857.85|855.45|855|852.36|0
1658163600000|2022-07-18 17:00:00|856.66|854.26|855.47|853.07|857.13|854.73|855.47|853.07|0
1658163900000|2022-07-18 17:05:00|855.23|852.83|856.18|853.78|856.89|854.49|854.99|852.59|0
1658164200000|2022-07-18 17:10:00|856.42|854.02|856.42|854.02|858.32|855.92|855.94|853.54|0
1658164500000|2022-07-18 17:15:00|856.18|853.78|861.18|858.78|861.41|859.01|856.18|853.78|0
1658164800000|2022-07-18 17:20:00|861.41|859.01|859.99|857.59|863.08|860.68|859.99|857.59|0
1658165100000|2022-07-18 17:25:00|859.75|857.35|857.6|855.2|860.22|857.82|857.37|854.97|0
1658165400000|2022-07-18 17:30:00|857.84|855.44|865.46|863.06|865.46|863.06|857.37|854.97|0
1658165700000|2022-07-18 17:35:00|865.7|863.3|867.37|864.97|869.76|867.36|864.03|861.63|0
1658166000000|2022-07-18 17:40:00|867.61|865.21|869.04|866.64|869.76|867.36|866.18|863.78|0
1658166300000|2022-07-18 17:45:00|868.8|866.4|873.58|871.18|874.06|871.66|867.37|864.97|0
1658166600000|2022-07-18 17:50:00|873.82|871.42|871.91|869.51|873.82|871.42|870.71|868.31|0
1658166900000|2022-07-18 17:55:00|871.67|869.27|882.98|880.1|884.65|881.77|871.67|869.27|0
1658167200000|2022-07-18 18:00:00|883.22|880.34|882.98|880.58|885.61|883.21|881.31|878.43|0
1658167500000|2022-07-18 18:05:00|882.74|880.34|883.45|881.05|884.41|882.01|881.78|879.38|0
1658167800000|2022-07-18 18:10:00|883.69|881.29|881.54|879.14|885.37|882.97|881.31|878.91|0
1658168100000|2022-07-18 18:15:00|881.31|878.91|878.44|876.04|882.26|879.86|877.96|875.56|0
1658168400000|2022-07-18 18:20:00|878.92|876.52|882.5|880.1|882.5|880.1|877.01|874.61|0
1658168700000|2022-07-18 18:25:00|882.26|879.86|887.28|884.88|888.23|885.83|881.78|879.38|0
1658169000000|2022-07-18 18:30:00|887.75|885.35|884.89|882.49|888.47|886.07|884.89|882.49|0
1658169300000|2022-07-18 18:35:00|885.12|882.72|883.21|880.81|885.84|883.44|880.59|878.19|0
1658169600000|2022-07-18 18:40:00|882.74|880.34|890.62|888.22|891.1|888.7|882.5|880.1|0
1658169900000|2022-07-18 18:45:00|890.38|887.98|889.67|887.27|892.06|889.66|888.47|886.07|0
1658170200000|2022-07-18 18:50:00|889.19|886.79|893.49|891.09|896.85|894.45|889.19|886.79|0
1658170500000|2022-07-18 18:55:00|893.97|891.57|896.32|893.92|897.56|895.16|893.49|891.09|0
1658170800000|2022-07-18 19:00:00|897.28|894.88|895.36|892.96|898|895.6|893.81|891.41|0
1658171100000|2022-07-18 19:05:00|895.84|893.44|890.81|888.41|895.84|893.44|889.86|887.46|0
1658171400000|2022-07-18 19:10:00|890.57|888.17|892.49|890.09|895.84|893.44|890.1|887.7|0
1658171700000|2022-07-18 19:15:00|892.25|889.85|889.14|886.74|892.73|890.33|888.9|886.5|0
1658172000000|2022-07-18 19:20:00|889.62|887.22|892.73|890.33|893.45|891.05|888.18|885.78|0
1658172300000|2022-07-18 19:25:00|892.49|890.09|899.89|897.49|899.89|897.49|891.53|889.13|0
1658172600000|2022-07-18 19:30:00|900.13|897.73|904.93|902.53|906.61|904.21|899.78|897.38|0
1658172900000|2022-07-18 19:35:00|905.17|902.77|911.18|908.78|912.62|910.22|903.25|900.85|0
1658173200000|2022-07-18 19:40:00|911.42|909.02|911.9|909.5|913.34|910.94|909.01|906.61|0
1658173500000|2022-07-18 19:45:00|912.62|910.22|918.87|916.47|918.87|916.47|912.14|909.74|0
1658173800000|2022-07-18 19:50:00|919.35|916.95|908.05|905.65|919.35|916.95|907.57|905.17|0
1658174100000|2022-07-18 19:55:00|907.81|905.41|909.01|906.61|910.69|908.29|904.45|902.05|0
1658174400000|2022-07-18 20:00:00|905.65|903.25|907.33|904.93|908.77|906.37|902.77|900.37|0
1658174700000|2022-07-18 20:05:00|907.57|905.17|903.97|901.57|907.57|905.17|903.25|900.85|0
1658175000000|2022-07-18 20:10:00|903.73|901.33|903.49|901.09|904.69|902.29|902.29|899.89|0
1658175300000|2022-07-18 20:15:00|904.17|901.37|903.21|900.41|904.65|901.85|903.09|900.29|0
1658175600000|2022-07-18 20:20:00|903.45|900.65|903.21|900.41|903.69|900.89|902.25|899.45|0
1658175900000|2022-07-18 20:25:00|902.97|900.17|903.45|900.65|903.69|900.89|902.73|899.93|0
1658176200000|2022-07-18 20:30:00|903.69|900.89|903.45|900.65|903.93|901.13|903.21|900.41|0
1658176500000|2022-07-18 20:35:00|903.33|900.53|903.42|900.62|903.68|900.88|902.73|899.93|0
1658176800000|2022-07-18 20:40:00|903.18|900.38|903.66|900.86|903.9|901.1|902.94|900.14|0
1658177100000|2022-07-18 20:45:00|903.42|900.62|904.14|901.34|904.38|901.58|903.42|900.62|0
1658177400000|2022-07-18 20:50:00|903.9|901.1|902.7|899.9|904.14|901.34|902.7|899.9|0
1658177700000|2022-07-18 20:55:00|902.46|899.66|903.31|900.51|903.66|900.86|902.46|899.66|0
1658178000000|2022-07-18 21:00:00|903.65|900.85|903.49|900.69|904.43|901.63|903.45|900.65|0
1658178300000|2022-07-18 21:05:00|903.45|900.65|903.34|900.54|903.45|900.65|903.17|900.37|0
1658178600000|2022-07-18 21:10:00|903.28|900.48|903.86|901.06|903.86|901.06|903.28|900.48|0
1658178900000|2022-07-18 21:15:00|904.03|901.23|904.74|901.94|904.74|901.94|904.03|901.23|0
1658179200000|2022-07-18 21:20:00|904.92|902.12|903.28|900.48|904.92|902.12|902.99|900.19|0
1658179500000|2022-07-18 21:25:00|902.99|900.19|903.38|900.58|903.54|900.74|902.99|900.19|0
1658179800000|2022-07-18 21:30:00|903.3|900.5|903.2|900.4|903.38|900.58|903.2|900.4|0
1658180100000|2022-07-18 21:35:00|903.38|900.58|903.45|900.65|903.65|900.85|903.38|900.58|0
1658180400000|2022-07-18 21:40:00|903.58|900.78|903.45|900.65|903.58|900.78|903.45|900.65|0
1658180700000|2022-07-18 21:45:00|903.38|900.58|903.17|900.37|903.48|900.68|903.17|900.37|0
1658181000000|2022-07-18 21:50:00|903.09|900.29|903.17|900.37|903.23|900.43|903.06|900.26|0
1658181300000|2022-07-18 21:55:00|903.2|900.4|903.2|900.4|903.48|900.68|902.81|900.01|0
1658181600000|2022-07-18 22:00:00|904.26|901.46|904.86|902.06|905.1|902.3|903.3|900.5|0
1658181900000|2022-07-18 22:05:00|904.98|902.18|904.86|902.06|905.58|902.78|904.86|902.06|0
1658182200000|2022-07-18 22:10:00|904.62|901.82|905.1|902.3|905.1|902.3|903.54|900.74|0
1658182500000|2022-07-18 22:15:00|904.86|902.06|904.37|901.57|906.54|903.74|904.37|901.57|0
1658182800000|2022-07-18 22:20:00|903.89|901.09|902.93|900.13|904.37|901.57|902.21|899.41|0
1658183100000|2022-07-18 22:25:00|902.69|899.89|903.65|900.85|903.89|901.09|902.69|899.89|0
1658183400000|2022-07-18 22:30:00|903.41|900.61|903.65|900.85|904.13|901.33|903.41|900.61|0
1658183700000|2022-07-18 22:35:00|903.41|900.61|900.53|897.73|903.41|900.61|900.05|897.25|0
1658184000000|2022-07-18 22:40:00|900.42|897.62|900.29|897.49|901.01|898.21|900.29|897.49|0
1658184300000|2022-07-18 22:45:00|900.42|897.62|901.01|898.21|901.73|898.93|900.29|897.49|0
1658184600000|2022-07-18 22:50:00|900.77|897.97|901.14|898.34|901.25|898.45|900.53|897.73|0
1658184900000|2022-07-18 22:55:00|901.01|898.21|901.97|899.17|902.21|899.41|901.01|898.21|0
1658185200000|2022-07-18 23:00:00|902.21|899.41|903.65|900.85|903.65|900.85|901.25|898.45|0
1658185500000|2022-07-18 23:05:00|903.89|901.09|903.65|900.85|905.09|902.29|903.65|900.85|0
1658185800000|2022-07-18 23:10:00|903.41|900.61|903.89|901.09|904.37|901.57|903.05|900.25|0
1658186100000|2022-07-18 23:15:00|903.65|900.85|902.93|900.13|903.77|900.97|902.33|899.53|0
1658186400000|2022-07-18 23:20:00|902.81|900.01|902.45|899.65|903.29|900.49|902.45|899.65|0
1658186700000|2022-07-18 23:25:00|902.69|899.89|902.21|899.41|902.69|899.89|901.25|898.45|0
1658187000000|2022-07-18 23:30:00|901.97|899.17|901.01|898.21|902.21|899.41|900.77|897.97|0
1658187300000|2022-07-18 23:35:00|901.25|898.45|898.85|896.05|901.37|898.57|898.61|895.81|0
1658187600000|2022-07-18 23:40:00|899.09|896.29|898.37|895.57|900.53|897.73|898.13|895.33|0
1658187900000|2022-07-18 23:45:00|898.85|896.05|901.01|898.21|901.25|898.45|898.85|896.05|0
1658188200000|2022-07-18 23:50:00|901.25|898.45|898.37|895.57|901.49|898.69|898.13|895.33|0
1658188500000|2022-07-18 23:55:00|898.13|895.33|897.41|894.61|898.25|895.45|896.93|894.13|0
1658188800000|2022-07-19 00:00:00|896.93|894.13|900.29|897.49|900.77|897.97|896.45|893.65|0
1658189100000|2022-07-19 00:05:00|900.53|897.73|901.85|899.05|903.4|900.6|900.53|897.73|0
1658189400000|2022-07-19 00:10:00|901.61|898.81|901.24|898.44|901.96|899.16|900.53|897.73|0
1658189700000|2022-07-19 00:15:00|901.37|898.57|901.96|899.16|902.57|899.77|899.69|896.89|0
1658190000000|2022-07-19 00:20:00|902.2|899.4|901.37|898.57|902.68|899.88|900.89|898.09|0
1658190300000|2022-07-19 00:25:00|901.48|898.68|900.65|897.85|901.96|899.16|900.52|897.72|0
1658190600000|2022-07-19 00:30:00|900.76|897.96|903.88|901.08|904.49|901.69|900.65|897.85|0
1658190900000|2022-07-19 00:35:00|904.12|901.32|904.25|901.45|905.56|902.76|903.64|900.84|0
1658191200000|2022-07-19 00:40:00|904.36|901.56|903.16|900.36|904.84|902.04|902.92|900.12|0
1658191500000|2022-07-19 00:45:00|903.4|900.6|903.64|900.84|903.77|900.97|902.81|900.01|0
1658191800000|2022-07-19 00:50:00|903.4|900.6|901.96|899.16|903.64|900.84|901.48|898.68|0
1658192100000|2022-07-19 00:55:00|902.2|899.4|902.44|899.64|902.92|900.12|901.96|899.16|0
1658192400000|2022-07-19 01:00:00|902.68|899.88|900.76|897.96|903.64|900.84|900.76|897.96|0
1658192700000|2022-07-19 01:05:00|900.65|897.85|901|898.2|901.84|899.04|899.8|897|0
1658193000000|2022-07-19 01:10:00|901.12|898.32|901|898.2|901.48|898.68|899.8|897|0
1658193300000|2022-07-19 01:15:00|901.12|898.32|901.12|898.32|901.96|899.16|900.76|897.96|0
1658193600000|2022-07-19 01:20:00|901.24|898.44|900.28|897.48|901.24|898.44|899.56|896.76|0
1658193900000|2022-07-19 01:25:00|900.04|897.24|899.32|896.52|901.6|898.8|898.84|896.04|0
1658194200000|2022-07-19 01:30:00|899.56|896.76|898.12|895.32|900.52|897.72|897.29|894.49|0
1658194500000|2022-07-19 01:35:00|898.24|895.44|899.08|896.28|899.32|896.52|898|895.2|0
1658194800000|2022-07-19 01:40:00|898.96|896.16|899.32|896.52|899.32|896.52|898.12|895.32|0
1658195100000|2022-07-19 01:45:00|899.56|896.76|898|895.2|900.88|898.08|897.64|894.84|0
1658195400000|2022-07-19 01:50:00|897.88|895.08|898.36|895.56|898.72|895.92|897.88|895.08|0
1658195700000|2022-07-19 01:55:00|898.6|895.8|902.08|899.28|902.08|899.28|898.12|895.32|0
1658196000000|2022-07-19 02:00:00|901.48|898.68|900.04|897.24|901.48|898.68|899.56|896.76|0
1658196300000|2022-07-19 02:05:00|899.92|897.12|897.4|894.6|900.4|897.6|897.4|894.6|0
1658196600000|2022-07-19 02:10:00|897.76|894.96|896.92|894.12|898.12|895.32|896.68|893.88|0
1658196900000|2022-07-19 02:15:00|897.04|894.24|897.88|895.08|897.88|895.08|895.48|892.68|0
1658197200000|2022-07-19 02:20:00|897.64|894.84|897.88|895.08|898.12|895.32|897.16|894.36|0
1658197500000|2022-07-19 02:25:00|898.12|895.32|896.92|894.12|898.59|895.79|896.92|894.12|0
1658197800000|2022-07-19 02:30:00|897.16|894.36|896.92|894.12|897.87|895.07|896.68|893.88|0
1658198100000|2022-07-19 02:35:00|897.04|894.24|896.56|893.76|897.63|894.83|896.44|893.64|0
1658198400000|2022-07-19 02:40:00|896.44|893.64|898.59|895.79|898.83|896.03|896.44|893.64|0
1658198700000|2022-07-19 02:45:00|898.72|895.92|897.76|894.96|898.83|896.03|896.91|894.11|0
1658199000000|2022-07-19 02:50:00|897.63|894.83|898.11|895.31|898.35|895.55|896.67|893.87|0
1658199300000|2022-07-19 02:55:00|898.35|895.55|897.28|894.48|898.35|895.55|896.67|893.87|0
1658199600000|2022-07-19 03:00:00|897.15|894.35|896.67|893.87|897.39|894.59|896.43|893.63|0
1658199900000|2022-07-19 03:05:00|896.91|894.11|895.47|892.67|896.91|894.11|895.12|892.32|0
1658200200000|2022-07-19 03:10:00|895.71|892.91|896.91|894.11|896.91|894.11|895.12|892.32|0
1658200500000|2022-07-19 03:15:00|896.8|894|896.19|893.39|897.39|894.59|896.19|893.39|0
1658200800000|2022-07-19 03:20:00|896.32|893.52|896.91|894.11|897.39|894.59|896.08|893.28|0
1658201100000|2022-07-19 03:25:00|896.8|894|897.39|894.59|897.87|895.07|896.43|893.63|0
1658201400000|2022-07-19 03:30:00|897.28|894.48|899.79|896.99|899.79|896.99|897.27|894.47|0
1658201700000|2022-07-19 03:35:00|900.03|897.23|901.11|898.31|901.71|898.91|899.55|896.75|0
1658202000000|2022-07-19 03:40:00|901.23|898.43|902.19|899.39|902.67|899.87|900.99|898.19|0
1658202300000|2022-07-19 03:45:00|901.95|899.15|901.59|898.79|902.19|899.39|901.47|898.67|0
1658202600000|2022-07-19 03:50:00|901.71|898.91|901.47|898.67|902.67|899.87|901.47|898.67|0
1658202900000|2022-07-19 03:55:00|901.7|898.9|900.74|897.94|902.31|899.51|900.74|897.94|0
1658203200000|2022-07-19 04:00:00|900.5|897.7|900.98|898.18|901.22|898.42|900.27|897.47|0
1658203500000|2022-07-19 04:05:00|900.74|897.94|900.74|897.94|901.22|898.42|900.26|897.46|0
1658203800000|2022-07-19 04:10:00|900.98|898.18|900.5|897.7|900.98|898.18|900.39|897.59|0
1658204100000|2022-07-19 04:15:00|900.26|897.46|900.5|897.7|900.63|897.83|900.02|897.22|0
1658204400000|2022-07-19 04:20:00|900.39|897.59|902.9|900.1|902.9|900.1|900.39|897.59|0
1658204700000|2022-07-19 04:25:00|902.79|899.99|901.7|898.9|903.38|900.58|901.7|898.9|0
1658205000000|2022-07-19 04:30:00|901.94|899.14|901.94|899.14|903.14|900.34|901.46|898.66|0
1658205300000|2022-07-19 04:35:00|901.83|899.03|900.5|897.7|901.83|899.03|900.5|897.7|0
1658205600000|2022-07-19 04:40:00|900.26|897.46|901.22|898.42|901.22|898.42|900.26|897.46|0
1658205900000|2022-07-19 04:45:00|901.35|898.55|900.5|897.7|901.35|898.55|899.67|896.87|0
1658206200000|2022-07-19 04:50:00|900.74|897.94|902.18|899.38|902.18|899.38|900.26|897.46|0
1658206500000|2022-07-19 04:55:00|901.94|899.14|903.62|900.82|904.34|901.54|901.94|899.14|0
1658206800000|2022-07-19 05:00:00|903.5|900.7|903.64|900.84|904.69|901.89|902.31|899.51|0
1658207100000|2022-07-19 05:05:00|903.4|900.6|901.72|898.92|903.88|901.08|901.48|898.68|0
1658207400000|2022-07-19 05:10:00|901.48|898.68|899.31|896.51|901.48|898.68|899.31|896.51|0
1658207700000|2022-07-19 05:15:00|899.55|896.75|899.31|896.51|900.03|897.23|899.07|896.27|0
1658208000000|2022-07-19 05:20:00|899.55|896.75|899.55|896.75|900.51|897.71|899.31|896.51|0
1658208300000|2022-07-19 05:25:00|899.31|896.51|899.55|896.75|899.68|896.88|897.63|894.83|0
1658208600000|2022-07-19 05:30:00|899.68|896.88|897.63|894.83|900.16|897.36|897.63|894.83|0
1658208900000|2022-07-19 05:35:00|897.87|895.07|897.27|894.47|897.87|895.07|896.43|893.63|0
1658209200000|2022-07-19 05:40:00|897.39|894.59|897.15|894.35|897.63|894.83|896.55|893.75|0
1658209500000|2022-07-19 05:45:00|896.91|894.11|897.39|894.59|897.87|895.07|896.67|893.87|0
1658209800000|2022-07-19 05:50:00|897.15|894.35|895.71|892.91|897.15|894.35|895.23|892.43|0
1658210100000|2022-07-19 05:55:00|895.47|892.67|897.87|895.07|897.87|895.07|895.47|892.67|0
1658210400000|2022-07-19 06:00:00|898.35|895.55|897.87|895.07|900.27|897.47|897.15|894.35|0
1658210700000|2022-07-19 06:05:00|898.11|895.31|896.43|893.63|898.83|896.03|896.18|893.38|0
1658211000000|2022-07-19 06:10:00|896.55|893.75|896.79|893.99|896.91|894.11|894.26|891.46|0
1658211300000|2022-07-19 06:15:00|896.66|893.86|898.59|895.79|898.83|896.03|896.18|893.38|0
1658211600000|2022-07-19 06:20:00|898.35|895.55|898.95|896.15|899.43|896.63|897.87|895.07|0
1658211900000|2022-07-19 06:25:00|899.07|896.27|898.59|895.79|900.03|897.23|898.35|895.55|0
1658212200000|2022-07-19 06:30:00|898.47|895.67|900.03|897.23|900.99|898.19|897.62|894.82|0
1658212500000|2022-07-19 06:35:00|900.15|897.35|899.07|896.27|900.75|897.95|899.07|896.27|0
1658212800000|2022-07-19 06:40:00|899.31|896.51|897.62|894.82|899.31|896.51|897.38|894.58|0
1658213100000|2022-07-19 06:45:00|897.51|894.71|898.1|895.3|898.1|895.3|896.9|894.1|0
1658213400000|2022-07-19 06:50:00|898.34|895.54|898.58|895.78|899.43|896.63|897.14|894.34|0
1658213700000|2022-07-19 06:55:00|898.71|895.91|898.58|895.78|899.3|896.5|898.1|895.3|0
1658214000000|2022-07-19 07:00:00|898.1|895.3|891.38|888.58|901.71|898.91|890.18|887.38|0
1658214300000|2022-07-19 07:05:00|890.46|888.06|890.82|888.42|891.18|888.78|887.82|885.42|0
1658214600000|2022-07-19 07:10:00|890.94|888.54|890.7|888.3|892.38|889.98|889.74|887.34|0
1658214900000|2022-07-19 07:15:00|890.46|888.06|890.7|888.3|892.14|889.74|889.5|887.1|0
1658215200000|2022-07-19 07:20:00|890.94|888.54|892.38|889.98|892.98|890.58|889.26|886.86|0
1658215500000|2022-07-19 07:25:00|892.5|890.1|892.14|889.74|892.5|890.1|889.98|887.58|0
1658215800000|2022-07-19 07:30:00|892.38|889.98|899.82|897.42|900.43|898.03|892.14|889.74|0
1658216100000|2022-07-19 07:35:00|900.06|897.66|896.94|894.54|900.54|898.14|896.7|894.3|0
1658216400000|2022-07-19 07:40:00|897.42|895.02|904.87|902.47|905.84|903.44|897.42|895.02|0
1658216700000|2022-07-19 07:45:00|905.35|902.95|898.76|896.36|905.35|902.95|898.04|895.64|0
1658217000000|2022-07-19 07:50:00|898.87|896.47|901.64|899.24|902.36|899.96|897.91|895.51|0
1658217300000|2022-07-19 07:55:00|902.24|899.84|900.79|898.39|904.16|901.76|900.07|897.67|0
1658217600000|2022-07-19 08:00:00|901.28|898.88|900.07|897.67|901.52|899.12|897.43|895.03|0
1658217900000|2022-07-19 08:05:00|899.83|897.43|896.11|893.71|901.27|898.87|896.11|893.71|0
1658218200000|2022-07-19 08:10:00|896.23|893.83|898.15|895.75|898.87|896.47|895.99|893.59|0
1658218500000|2022-07-19 08:15:00|897.91|895.51|899.11|896.71|899.83|897.43|897.67|895.27|0
1658218800000|2022-07-19 08:20:00|898.87|896.47|897.67|895.27|899.59|897.19|896.95|894.55|0
1658219100000|2022-07-19 08:25:00|897.43|895.03|899.83|897.43|900.07|897.67|897.19|894.79|0
1658219400000|2022-07-19 08:30:00|900.07|897.67|895.87|893.47|900.31|897.91|895.87|893.47|0
1658219700000|2022-07-19 08:35:00|895.98|893.58|895.26|892.86|896.23|893.83|892.86|890.46|0
1658220000000|2022-07-19 08:40:00|895.02|892.62|894.06|891.66|895.02|892.62|893.1|890.7|0
1658220300000|2022-07-19 08:45:00|893.82|891.42|895.15|892.75|895.5|893.1|893.1|890.7|0
1658220600000|2022-07-19 08:50:00|895.02|892.62|894.67|892.27|896.7|894.3|894.06|891.66|0
1658220900000|2022-07-19 08:55:00|894.78|892.38|891.42|889.02|894.78|892.38|890.7|888.3|0
1658221200000|2022-07-19 09:00:00|891.55|889.15|890.94|888.54|892.14|889.74|889.5|887.1|0
1658221500000|2022-07-19 09:05:00|891.18|888.78|890.46|888.06|891.66|889.26|889.5|887.1|0
1658221800000|2022-07-19 09:10:00|890.7|888.3|888.3|885.9|891.18|888.78|887.34|884.94|0
1658222100000|2022-07-19 09:15:00|888.06|885.66|889.26|886.86|889.98|887.58|888.06|885.66|0
1658222400000|2022-07-19 09:20:00|889.14|886.74|884.23|881.83|889.5|887.1|883.27|880.87|0
1658222700000|2022-07-19 09:25:00|884.11|881.71|883.63|881.23|884.46|882.06|883.03|880.63|0
1658223000000|2022-07-19 09:30:00|883.51|881.11|882.31|879.91|883.51|881.11|881.95|879.55|0
1658223300000|2022-07-19 09:35:00|882.07|879.67|882.55|880.15|883.03|880.63|881.83|879.43|0
1658223600000|2022-07-19 09:40:00|882.43|880.03|882.07|879.67|882.79|880.39|882.07|879.67|0
1658223900000|2022-07-19 09:45:00|881.83|879.43|881.23|878.83|882.91|880.51|879.91|877.51|0
1658224200000|2022-07-19 09:50:00|880.99|878.59|878.72|876.32|881.35|878.95|878.72|876.32|0
1658224500000|2022-07-19 09:55:00|878.95|876.55|881.83|879.43|881.95|879.55|878.95|876.55|0
1658224800000|2022-07-19 10:00:00|881.71|879.31|880.63|878.23|882.43|880.03|880.39|877.99|0
1658225100000|2022-07-19 10:05:00|880.75|878.35|877.28|874.88|880.75|878.35|877.04|874.64|0
1658225400000|2022-07-19 10:10:00|877.4|875|873.37|870.97|877.52|875.12|872.41|870.01|0
1658225700000|2022-07-19 10:15:00|873.63|871.23|875.49|873.09|875.6|873.2|873.63|871.23|0
1658226000000|2022-07-19 10:20:00|875.6|873.2|875.6|873.2|875.84|873.44|873.93|871.53|0
1658226300000|2022-07-19 10:25:00|875.36|872.96|875.6|873.2|877.28|874.88|873.45|871.05|0
1658226600000|2022-07-19 10:30:00|875.84|873.44|872.97|870.57|875.84|873.44|872.73|870.33|0
1658226900000|2022-07-19 10:35:00|872.85|870.45|871.29|868.89|873.45|871.05|870.34|867.94|0
1658227200000|2022-07-19 10:40:00|871.53|869.13|872.85|870.45|872.97|870.57|871.29|868.89|0
1658227500000|2022-07-19 10:45:00|872.97|870.57|874.4|872|874.4|872|872.73|870.33|0
1658227800000|2022-07-19 10:50:00|874.53|872.13|874.88|872.48|876.32|873.92|874.16|871.76|0
1658228100000|2022-07-19 10:55:00|875.12|872.72|874.88|872.48|876.56|874.16|874.16|871.76|0
1658228400000|2022-07-19 11:00:00|875.6|873.2|877.99|875.59|879.19|876.79|875.12|872.72|0
1658228700000|2022-07-19 11:05:00|878.23|875.83|877.99|875.59|878.95|876.55|876.55|874.15|0
1658229000000|2022-07-19 11:10:00|878.23|875.83|874.4|872|878.23|875.83|874.4|872|0
1658229300000|2022-07-19 11:15:00|874.16|871.76|877.75|875.35|877.75|875.35|874.16|871.76|0
1658229600000|2022-07-19 11:20:00|878.23|875.83|878.11|875.71|878.71|876.31|877.75|875.35|0
1658229900000|2022-07-19 11:25:00|877.99|875.59|875.83|873.43|878.23|875.83|875.83|873.43|0
1658230200000|2022-07-19 11:30:00|876.07|873.67|877.87|875.47|878.47|876.07|875.12|872.72|0
1658230500000|2022-07-19 11:35:00|877.75|875.35|879.43|877.03|879.91|877.51|877.27|874.87|0
1658230800000|2022-07-19 11:40:00|879.67|877.27|880.75|878.35|881.1|878.7|878.95|876.55|0
1658231100000|2022-07-19 11:45:00|880.86|878.46|879.43|877.03|881.1|878.7|879.19|876.79|0
1658231400000|2022-07-19 11:50:00|878.71|876.31|875.11|872.71|878.95|876.55|874.16|871.76|0
1658231700000|2022-07-19 11:55:00|874.87|872.47|876.25|873.85|876.31|873.91|874.87|872.47|0
1658232000000|2022-07-19 12:00:00|875.77|873.37|876.25|873.85|876.49|874.09|874.34|871.94|0
1658232300000|2022-07-19 12:05:00|876.01|873.61|878.88|876.48|878.88|876.48|875.53|873.13|0
1658232600000|2022-07-19 12:10:00|878.64|876.24|879.36|876.96|880.56|878.16|878.4|876|0
1658232900000|2022-07-19 12:15:00|879.25|876.85|882|879.6|882.24|879.84|878.16|875.76|0
1658233200000|2022-07-19 12:20:00|881.04|878.64|883.43|881.03|884.39|881.99|881.04|878.64|0
1658233500000|2022-07-19 12:25:00|883.19|880.79|884.63|882.23|885.35|882.95|882.36|879.96|0
1658233800000|2022-07-19 12:30:00|884.39|881.99|880.8|878.4|884.87|882.47|880.32|877.92|0
1658234100000|2022-07-19 12:35:00|880.56|878.16|881.04|878.64|881.28|878.88|879.36|876.96|0
1658234400000|2022-07-19 12:40:00|880.8|878.4|878.16|875.76|881.28|878.88|877.92|875.52|0
1658234700000|2022-07-19 12:45:00|877.68|875.28|873.38|870.98|878.64|876.24|873.38|870.98|0
1658235000000|2022-07-19 12:50:00|873.14|870.74|870.03|867.63|873.85|871.45|869.55|867.15|0
1658235300000|2022-07-19 12:55:00|870.27|867.87|871.7|869.3|871.7|869.3|869.55|867.15|0
1658235600000|2022-07-19 13:00:00|871.46|869.06|872.42|870.02|873.14|870.74|871.22|868.82|0
1658235900000|2022-07-19 13:05:00|872.54|870.14|871.22|868.82|873.14|870.74|871.22|868.82|0
1658236200000|2022-07-19 13:10:00|871.46|869.06|869.55|867.15|872.18|869.78|868.12|865.72|0
1658236500000|2022-07-19 13:15:00|869.31|866.91|866.68|864.28|869.79|867.39|865.25|862.85|0
1658236800000|2022-07-19 13:20:00|866.92|864.52|866.68|864.28|867.88|865.48|865.25|862.85|0
1658237100000|2022-07-19 13:25:00|866.92|864.52|867.64|865.24|868|865.6|864.77|862.37|0
1658237400000|2022-07-19 13:30:00|867.4|865|867.64|865.24|870.98|868.58|864.77|862.37|0
1658237700000|2022-07-19 13:35:00|867.88|865.48|866.92|864.52|869.31|866.91|863.34|860.94|0
1658238000000|2022-07-19 13:40:00|865.49|863.09|868.75|866.35|871.49|869.09|864.53|862.13|0
1658238300000|2022-07-19 13:45:00|867.67|865.27|869.1|866.7|873.17|870.77|867.19|864.79|0
1658238600000|2022-07-19 13:50:00|869.34|866.94|867.43|865.03|870.06|867.66|865.99|863.59|0
1658238900000|2022-07-19 13:55:00|867.19|864.79|859.07|856.67|868.38|865.98|859.07|856.67|0
1658239200000|2022-07-19 14:00:00|858.83|856.43|858.95|856.55|860.98|858.58|857.64|855.24|0
1658239500000|2022-07-19 14:05:00|859.31|856.91|860.98|858.58|865.03|862.63|859.07|856.67|0
1658239800000|2022-07-19 14:10:00|860.74|858.34|857.64|855.24|862.65|860.25|853.58|851.18|0
1658240100000|2022-07-19 14:15:00|858.11|855.71|859.07|856.67|862.17|859.77|857.64|855.24|0
1658240400000|2022-07-19 14:20:00|858.83|856.43|854.06|851.66|859.07|856.67|851.68|849.28|0
1658240700000|2022-07-19 14:25:00|853.82|851.42|847.63|845.23|854.3|851.9|846.68|844.28|0
1658241000000|2022-07-19 14:30:00|847.39|844.99|848.42|846.02|848.58|846.18|845.97|843.57|0
1658241300000|2022-07-19 14:35:00|848.18|845.78|848.18|845.78|850.33|847.93|846.99|844.59|0
1658241600000|2022-07-19 14:40:00|847.95|845.55|847.12|844.72|848.42|846.02|845.56|843.16|0
1658241900000|2022-07-19 14:45:00|846.75|844.35|841.32|838.92|846.75|844.35|841.32|838.92|0
1658242200000|2022-07-19 14:50:00|841.56|839.16|840.13|837.73|841.56|839.16|838.46|836.06|0
1658242500000|2022-07-19 14:55:00|840.37|837.97|840.13|837.73|842.98|840.58|839.54|837.14|0
1658242800000|2022-07-19 15:00:00|839.89|837.49|836.09|833.69|839.89|837.49|834.42|832.02|0
1658243100000|2022-07-19 15:05:00|835.85|833.45|833.95|831.55|836.32|833.92|833|830.6|0
1658243400000|2022-07-19 15:10:00|833.24|830.84|834.19|831.79|835.85|833.45|833|830.6|0
1658243700000|2022-07-19 15:15:00|833.95|831.55|838.96|836.56|839.2|836.8|833.24|830.84|0
1658244000000|2022-07-19 15:20:00|838.72|836.32|838.96|836.56|840.63|838.23|838.25|835.85|0
1658244300000|2022-07-19 15:25:00|839.2|836.8|835.16|832.76|839.2|836.8|834.45|832.05|0
1658244600000|2022-07-19 15:30:00|834.92|832.52|830.41|828.01|834.92|832.52|829.94|827.54|0
1658244900000|2022-07-19 15:35:00|830.89|828.49|834.68|832.28|834.92|832.52|829.7|827.3|0
1658245200000|2022-07-19 15:40:00|834.92|832.52|836.35|833.95|838.25|835.85|834.92|832.52|0
1658245500000|2022-07-19 15:45:00|836.11|833.71|838.48|836.08|838.48|836.08|835.63|833.23|0
1658245800000|2022-07-19 15:50:00|838.25|835.85|834.68|832.28|838.48|836.08|834.68|832.28|0
1658246100000|2022-07-19 15:55:00|834.44|832.04|831.6|829.2|834.68|832.28|831.36|828.96|0
1658246400000|2022-07-19 16:00:00|831.36|828.96|836.58|834.18|837.29|834.89|831.36|828.96|0
1658246700000|2022-07-19 16:05:00|836.82|834.42|837.53|835.13|839.91|837.51|836.58|834.18|0
1658247000000|2022-07-19 16:10:00|837.29|834.89|835.87|833.47|837.29|834.89|834.44|832.04|0
1658247300000|2022-07-19 16:15:00|836.1|833.7|835.63|833.23|837.77|835.37|835.63|833.23|0
1658247600000|2022-07-19 16:20:00|835.52|833.12|831.36|828.96|835.52|833.12|831.36|828.96|0
1658247900000|2022-07-19 16:25:00|831.59|829.19|830.64|828.24|832.07|829.67|830.17|827.77|0
1658248200000|2022-07-19 16:30:00|830.41|828.01|826.14|823.74|830.88|828.48|825.9|823.5|0
1658248500000|2022-07-19 16:35:00|826.38|823.98|826.85|824.45|828.51|826.11|826.14|823.74|0
1658248800000|2022-07-19 16:40:00|827.09|824.69|826.41|824.01|827.32|824.92|825.43|823.03|0
1658249100000|2022-07-19 16:45:00|826.65|824.25|825.23|822.83|826.88|824.48|824.04|821.64|0
1658249400000|2022-07-19 16:50:00|824.99|822.59|826.88|824.48|828.07|825.67|824.75|822.35|0
1658249700000|2022-07-19 16:55:00|827.12|824.72|824.04|821.64|827.83|825.43|824.04|821.64|0
1658250000000|2022-07-19 17:00:00|823.8|821.4|824.75|822.35|824.99|822.59|823.8|821.4|0
1658250300000|2022-07-19 17:05:00|825.22|822.82|827.35|824.95|827.83|825.43|825.22|822.82|0
1658250600000|2022-07-19 17:10:00|826.88|824.48|826.87|824.47|827.12|824.72|824.71|822.31|0
1658250900000|2022-07-19 17:15:00|826.63|824.23|828.53|826.13|828.53|826.13|825.21|822.81|0
1658251200000|2022-07-19 17:20:00|828.29|825.89|827.1|824.7|830.19|827.79|827.1|824.7|0
1658251500000|2022-07-19 17:25:00|826.87|824.47|827.1|824.7|828.05|825.65|826.16|823.76|0
1658251800000|2022-07-19 17:30:00|826.87|824.47|824.02|821.62|827.1|824.7|824.02|821.62|0
1658252100000|2022-07-19 17:35:00|824.26|821.86|819.05|816.65|824.26|821.86|818.57|816.17|0
1658252400000|2022-07-19 17:40:00|818.81|816.41|816.44|814.04|819.28|816.88|816.21|813.81|0
1658252700000|2022-07-19 17:45:00|816.21|813.81|816.68|814.28|817.39|814.99|815.73|813.33|0
1658253000000|2022-07-19 17:50:00|816.44|814.04|816.82|814.42|818|815.6|815.97|813.57|0
1658253300000|2022-07-19 17:55:00|817.05|814.65|813.04|810.64|817.05|814.65|812.8|810.4|0
1658253600000|2022-07-19 18:00:00|813.27|810.87|809.26|806.86|813.51|811.11|809.26|806.86|0
1658253900000|2022-07-19 18:05:00|809.49|807.09|806.66|804.26|809.73|807.33|806.19|803.79|0
1658254200000|2022-07-19 18:10:00|806.9|804.5|809.97|807.57|810.2|807.8|806.43|804.03|0
1658254500000|2022-07-19 18:15:00|810.2|807.8|808.55|806.15|812.56|810.16|808.31|805.91|0
1658254800000|2022-07-19 18:20:00|808.31|805.91|809.64|807.24|811.52|809.12|808.08|805.68|0
1658255100000|2022-07-19 18:25:00|809.4|807|815.06|812.66|815.54|813.14|809.4|807|0
1658255400000|2022-07-19 18:30:00|814.83|812.43|813.17|810.77|814.83|812.43|811.05|808.65|0
1658255700000|2022-07-19 18:35:00|812.94|810.54|814.4|812|814.4|812|811.52|809.12|0
1658256000000|2022-07-19 18:40:00|814.17|811.77|812.99|810.59|815.35|812.95|812.05|809.65|0
1658256300000|2022-07-19 18:45:00|813.22|810.82|816.53|814.13|818.65|816.25|813.22|810.82|0
1658256600000|2022-07-19 18:50:00|815.82|813.42|812.52|810.12|817.71|815.31|812.28|809.88|0
1658256900000|2022-07-19 18:55:00|812.75|810.35|812.51|810.11|814.17|811.77|811.81|809.41|0
1658257200000|2022-07-19 19:00:00|812.04|809.64|813.93|811.53|816.05|813.65|812.04|809.64|0
1658257500000|2022-07-19 19:05:00|814.16|811.76|808.51|806.11|814.4|812|808.27|805.87|0
1658257800000|2022-07-19 19:10:00|808.74|806.34|810.63|808.23|812.75|810.35|808.74|806.34|0
1658258100000|2022-07-19 19:15:00|810.86|808.46|809.69|807.29|812.75|810.35|809.21|806.81|0
1658258400000|2022-07-19 19:20:00|809.92|807.52|811.57|809.17|813.46|811.06|809.45|807.05|0
1658258700000|2022-07-19 19:25:00|811.8|809.4|810.63|808.23|811.8|809.4|808.74|806.34|0
1658259000000|2022-07-19 19:30:00|810.39|807.99|814.63|812.23|814.63|812.23|808.51|806.11|0
1658259300000|2022-07-19 19:35:00|814.87|812.47|810.15|807.75|814.87|812.47|809.92|807.52|0
1658259600000|2022-07-19 19:40:00|809.81|807.41|803.3|800.9|810.16|807.76|803.3|800.9|0
1658259900000|2022-07-19 19:45:00|803.53|801.13|805.71|803.31|806.65|804.25|802.42|800.02|0
1658260200000|2022-07-19 19:50:00|806.89|804.49|808.06|805.66|809.95|807.55|805.47|803.07|0
1658260500000|2022-07-19 19:55:00|807.59|805.19|810.19|807.79|810.19|807.79|804.08|801.68|0
1658260800000|2022-07-19 20:00:00|808.54|806.14|805.25|802.85|809.48|807.08|804.78|802.38|0
1658261100000|2022-07-19 20:05:00|805.49|803.09|803.38|800.98|806.43|804.03|802.91|800.51|0
1658261400000|2022-07-19 20:10:00|803.61|801.21|802.91|800.51|804.31|801.91|802.91|800.51|0
1658261700000|2022-07-19 20:15:00|803.11|800.31|800.76|797.96|803.34|800.54|800.53|797.73|0
1658262000000|2022-07-19 20:20:00|800.88|798.08|799.12|796.32|801.23|798.43|798.65|795.85|0
1658262300000|2022-07-19 20:25:00|799.01|796.21|798.88|796.08|799.35|796.55|798.65|795.85|0
1658262600000|2022-07-19 20:30:00|799.12|796.32|799.59|796.79|799.82|797.02|798.42|795.62|0
1658262900000|2022-07-19 20:35:00|799.82|797.02|800.52|797.72|800.76|797.96|799.82|797.02|0
1658263200000|2022-07-19 20:40:00|800.29|797.49|800.29|797.49|801.23|798.43|799.71|796.91|0
1658263500000|2022-07-19 20:45:00|800.52|797.72|800.76|797.96|801.46|798.66|800.29|797.49|0
1658263800000|2022-07-19 20:50:00|800.99|798.19|800.99|798.19|801.22|798.42|800.52|797.72|0
1658264100000|2022-07-19 20:55:00|801.22|798.42|801.35|798.55|801.46|798.66|800.29|797.49|0
1658264400000|2022-07-19 21:00:00|800.91|798.11|800.95|798.15|801.29|798.49|800.77|797.97|0
1658264700000|2022-07-19 21:05:00|800.91|798.11|800.77|797.97|800.91|798.11|800.64|797.84|0
1658265000000|2022-07-19 21:10:00|800.74|797.94|800.4|797.6|800.74|797.94|800.19|797.39|0
1658265300000|2022-07-19 21:15:00|800.29|797.49|799.65|796.85|800.29|797.49|799.51|796.71|0
1658265600000|2022-07-19 21:20:00|799.54|796.74|799.4|796.6|799.54|796.74|799.13|796.33|0
1658265900000|2022-07-19 21:25:00|799.34|796.54|798.95|796.15|799.34|796.54|798.89|796.09|0
1658266200000|2022-07-19 21:30:00|798.89|796.09|799.3|796.5|799.61|796.81|798.85|796.05|0
1658266500000|2022-07-19 21:35:00|799.4|796.6|799.03|796.23|799.44|796.64|798.92|796.12|0
1658266800000|2022-07-19 21:40:00|799.05|796.25|799.05|796.25|799.23|796.43|799.02|796.22|0
1658267100000|2022-07-19 21:45:00|799.02|796.22|799.05|796.25|799.33|796.53|799.02|796.22|0
1658267400000|2022-07-19 21:50:00|799.02|796.22|798.88|796.08|799.05|796.25|798.88|796.08|0
1658267700000|2022-07-19 21:55:00|798.95|796.15|798.88|796.08|799.19|796.39|798.88|796.08|0
1658268000000|2022-07-19 22:00:00|799.23|796.43|802.39|799.59|802.51|799.71|798.29|795.49|0
1658268300000|2022-07-19 22:05:00|802.28|799.48|801.45|798.65|802.62|799.82|800.75|797.95|0
1658268600000|2022-07-19 22:10:00|801.21|798.41|801.21|798.41|801.68|798.88|800.75|797.95|0
1658268900000|2022-07-19 22:15:00|801.1|798.3|800.74|797.94|801.34|798.54|800.74|797.94|0
1658269200000|2022-07-19 22:20:00|800.51|797.71|802.15|799.35|802.39|799.59|800.51|797.71|0
1658269500000|2022-07-19 22:25:00|802.39|799.59|802.85|800.05|802.85|800.05|802.15|799.35|0
1658269800000|2022-07-19 22:30:00|802.98|800.18|804.03|801.23|804.38|801.58|802.85|800.05|0
1658270100000|2022-07-19 22:35:00|803.79|800.99|803.21|800.41|804.03|801.23|802.85|800.05|0
1658270400000|2022-07-19 22:40:00|803.09|800.29|803.79|800.99|804.26|801.46|803.09|800.29|0
1658270700000|2022-07-19 22:45:00|804.02|801.22|803.09|800.29|804.02|801.22|803.09|800.29|0
1658271000000|2022-07-19 22:50:00|802.85|800.05|803.08|800.28|803.21|800.41|802.15|799.35|0
1658271300000|2022-07-19 22:55:00|802.85|800.05|800.74|797.94|802.85|800.05|800.74|797.94|0
1658271600000|2022-07-19 23:00:00|800.51|797.71|801.44|798.64|801.91|799.11|799.92|797.12|0
1658271900000|2022-07-19 23:05:00|800.97|798.17|800.63|797.83|802.15|799.35|800.5|797.7|0
1658272200000|2022-07-19 23:10:00|800.74|797.94|800.74|797.94|801.21|798.41|800.5|797.7|0
1658272500000|2022-07-19 23:15:00|800.97|798.17|801.56|798.76|801.67|798.87|800.74|797.94|0
1658272800000|2022-07-19 23:20:00|801.44|798.64|803.2|800.4|803.67|800.87|801.44|798.64|0
1658273100000|2022-07-19 23:25:00|803.32|800.52|802.61|799.81|803.55|800.75|802.61|799.81|0
1658273400000|2022-07-19 23:30:00|802.38|799.58|802.85|800.05|803.08|800.28|802.14|799.34|0
1658273700000|2022-07-19 23:35:00|803.08|800.28|803.78|800.98|804.02|801.22|802.84|800.04|0
1658274000000|2022-07-19 23:40:00|803.9|801.1|804.02|801.22|804.25|801.45|803.2|800.4|0
1658274300000|2022-07-19 23:45:00|803.78|800.98|802.84|800.04|804.49|801.69|802.84|800.04|0
1658274600000|2022-07-19 23:50:00|802.61|799.81|802.14|799.34|802.73|799.93|801.67|798.87|0
1658274900000|2022-07-19 23:55:00|801.9|799.1|802.37|799.57|802.37|799.57|801.44|798.64|0
1658275200000|2022-07-20 00:00:00|802.61|799.81|804.72|801.92|805.66|802.86|802.37|799.57|0
1658275500000|2022-07-20 00:05:00|805.19|802.39|804.25|801.45|805.19|802.39|803.54|800.74|0
1658275800000|2022-07-20 00:10:00|804.14|801.34|803.78|800.98|805.42|802.62|803.78|800.98|0
1658276100000|2022-07-20 00:15:00|803.54|800.74|801.9|799.1|803.78|800.98|801.67|798.87|0
1658276400000|2022-07-20 00:20:00|802.14|799.34|800.03|797.23|802.73|799.93|799.79|796.99|0
1658276700000|2022-07-20 00:25:00|800.26|797.46|793.56|790.76|800.26|797.46|792.3|789.5|0
1658277000000|2022-07-20 00:30:00|793.45|790.65|794.71|791.91|794.71|791.91|791.32|788.52|0
1658277300000|2022-07-20 00:35:00|794.59|791.79|795.52|792.72|795.99|793.19|794.01|791.21|0
1658277600000|2022-07-20 00:40:00|795.75|792.95|796.34|793.54|796.45|793.65|795.29|792.49|0
1658277900000|2022-07-20 00:45:00|796.22|793.42|795.52|792.72|796.22|793.42|794.71|791.91|0
1658278200000|2022-07-20 00:50:00|795.28|792.48|795.52|792.72|796.68|793.88|795.28|792.48|0
1658278500000|2022-07-20 00:55:00|795.64|792.84|793.65|790.85|795.75|792.95|793.42|790.62|0
1658278800000|2022-07-20 01:00:00|793.88|791.08|795.52|792.72|795.98|793.18|793.42|790.62|0
1658279100000|2022-07-20 01:05:00|795.75|792.95|795.64|792.84|795.98|793.18|794.58|791.78|0
1658279400000|2022-07-20 01:10:00|795.52|792.72|796.92|794.12|797.5|794.7|795.05|792.25|0
1658279700000|2022-07-20 01:15:00|796.45|793.65|795.05|792.25|797.15|794.35|794.35|791.55|0
1658280000000|2022-07-20 01:20:00|794.81|792.01|796.21|793.41|796.8|794|794.35|791.55|0
1658280300000|2022-07-20 01:25:00|796.45|793.65|795.28|792.48|796.45|793.65|794.93|792.13|0
1658280600000|2022-07-20 01:30:00|795.51|792.71|792.95|790.15|795.75|792.95|792.95|790.15|0
1658280900000|2022-07-20 01:35:00|793.07|790.27|792.48|789.68|793.88|791.08|791.08|788.28|0
1658281200000|2022-07-20 01:40:00|792.71|789.91|792.24|789.44|793.18|790.38|791.67|788.87|0
1658281500000|2022-07-20 01:45:00|792.13|789.33|792.24|789.44|792.94|790.14|792.01|789.21|0
1658281800000|2022-07-20 01:50:00|792.37|789.57|790.38|787.58|792.48|789.68|789.45|786.65|0
1658282100000|2022-07-20 01:55:00|790.61|787.81|790.84|788.04|791.31|788.51|788.52|785.72|0
1658282400000|2022-07-20 02:00:00|791.08|788.28|792.48|789.68|792.71|789.91|791.08|788.28|0
1658282700000|2022-07-20 02:05:00|792.36|789.56|791.31|788.51|792.71|789.91|791.31|788.51|0
1658283000000|2022-07-20 02:10:00|791.2|788.4|791.66|788.86|791.77|788.97|789.91|787.11|0
1658283300000|2022-07-20 02:15:00|791.54|788.74|790.84|788.04|791.77|788.97|789.68|786.88|0
1658283600000|2022-07-20 02:20:00|790.61|787.81|790.61|787.81|791.43|788.63|789.91|787.11|0
1658283900000|2022-07-20 02:25:00|790.5|787.7|789.91|787.11|790.61|787.81|789.8|787|0
1658284200000|2022-07-20 02:30:00|789.68|786.88|787.11|784.31|789.91|787.11|787.11|784.31|0
1658284500000|2022-07-20 02:35:00|786.88|784.08|784.55|781.75|787.58|784.78|784.32|781.52|0
1658284800000|2022-07-20 02:40:00|784.79|781.99|784.55|781.75|785.25|782.45|783.74|780.94|0
1658285100000|2022-07-20 02:45:00|784.79|781.99|786.07|783.27|786.18|783.38|784.55|781.75|0
1658285400000|2022-07-20 02:50:00|786.18|783.38|785.95|783.15|787.11|784.31|785.95|783.15|0
1658285700000|2022-07-20 02:55:00|785.71|782.91|786.07|783.27|786.64|783.84|785.71|782.91|0
1658286000000|2022-07-20 03:00:00|786.18|783.38|785.95|783.15|786.64|783.84|785.48|782.68|0
1658286300000|2022-07-20 03:05:00|786.18|783.38|787.34|784.54|787.57|784.77|786.18|783.38|0
1658286600000|2022-07-20 03:10:00|787.23|784.43|786.64|783.84|787.23|784.43|786.18|783.38|0
1658286900000|2022-07-20 03:15:00|786.87|784.07|786.64|783.84|787.11|784.31|785.94|783.14|0
1658287200000|2022-07-20 03:20:00|786.76|783.96|785.94|783.14|787.11|784.31|785.6|782.8|0
1658287500000|2022-07-20 03:25:00|786.18|783.38|785.94|783.14|786.41|783.61|785.48|782.68|0
1658287800000|2022-07-20 03:30:00|785.71|782.91|786.41|783.61|786.64|783.84|785.48|782.68|0
1658288100000|2022-07-20 03:35:00|786.17|783.37|786.41|783.61|786.87|784.07|786.17|783.37|0
1658288400000|2022-07-20 03:40:00|786.64|783.84|787.1|784.3|787.1|784.3|786.41|783.61|0
1658288700000|2022-07-20 03:45:00|787.22|784.42|787.8|785|788.5|785.7|787.22|784.42|0
1658289000000|2022-07-20 03:50:00|788.03|785.23|788.96|786.16|789.2|786.4|788.03|785.23|0
1658289300000|2022-07-20 03:55:00|789.09|786.29|787.33|784.53|789.43|786.63|787.22|784.42|0
1658289600000|2022-07-20 04:00:00|787.1|784.3|787.1|784.3|787.57|784.77|786.4|783.6|0
1658289900000|2022-07-20 04:05:00|787.33|784.53|785.36|782.56|787.33|784.53|785.36|782.56|0
1658290200000|2022-07-20 04:10:00|785.24|782.44|786.17|783.37|786.17|783.37|785.01|782.21|0
1658290500000|2022-07-20 04:15:00|786.06|783.26|787.1|784.3|787.33|784.53|785.94|783.14|0
1658290800000|2022-07-20 04:20:00|787.33|784.53|788.26|785.46|788.26|785.46|786.75|783.95|0
1658291100000|2022-07-20 04:25:00|788.49|785.69|790.36|787.56|790.59|787.79|788.15|785.35|0
1658291400000|2022-07-20 04:30:00|790.48|787.68|789.42|786.62|790.48|787.68|788.49|785.69|0
1658291700000|2022-07-20 04:35:00|789.66|786.86|790.82|788.02|790.82|788.02|789.55|786.75|0
1658292000000|2022-07-20 04:40:00|790.94|788.14|789.42|786.62|791.05|788.25|789.42|786.62|0
1658292300000|2022-07-20 04:45:00|789.19|786.39|788.26|785.46|789.19|786.39|787.91|785.11|0
1658292600000|2022-07-20 04:50:00|788.03|785.23|787.09|784.29|788.96|786.16|787.09|784.29|0
1658292900000|2022-07-20 04:55:00|787.33|784.53|788.02|785.22|788.26|785.46|787.33|784.53|0
1658293200000|2022-07-20 05:00:00|788.26|785.46|791.05|788.25|792.22|789.42|788.26|785.46|0
1658293500000|2022-07-20 05:05:00|791.28|788.48|791.28|788.48|791.98|789.18|790.35|787.55|0
1658293800000|2022-07-20 05:10:00|791.17|788.37|791.75|788.95|793.15|790.35|791.17|788.37|0
1658294100000|2022-07-20 05:15:00|791.98|789.18|792.45|789.65|793.15|790.35|791.87|789.07|0
1658294400000|2022-07-20 05:20:00|792.91|790.11|794.31|791.51|795.01|792.21|792.91|790.11|0
1658294700000|2022-07-20 05:25:00|794.43|791.63|791.98|789.18|794.55|791.75|791.98|789.18|0
1658295000000|2022-07-20 05:30:00|792.1|789.3|793.15|790.35|794.31|791.51|792.1|789.3|0
1658295300000|2022-07-20 05:35:00|793.38|790.58|793.15|790.35|794.31|791.51|792.33|789.53|0
1658295600000|2022-07-20 05:40:00|793.27|790.47|792.91|790.11|793.84|791.04|791.87|789.07|0
1658295900000|2022-07-20 05:45:00|792.8|790|792.68|789.88|793.38|790.58|792.68|789.88|0
1658296200000|2022-07-20 05:50:00|792.91|790.11|792.44|789.64|792.91|790.11|791.28|788.48|0
1658296500000|2022-07-20 05:55:00|792.21|789.41|792.68|789.88|794.31|791.51|792.21|789.41|0
1658296800000|2022-07-20 06:00:00|793.14|790.34|793.84|791.04|794.54|791.74|791.51|788.71|0
1658297100000|2022-07-20 06:05:00|794.07|791.27|791.97|789.17|794.31|791.51|791.74|788.94|0
1658297400000|2022-07-20 06:10:00|792.21|789.41|794.19|791.39|794.31|791.51|792.21|789.41|0
1658297700000|2022-07-20 06:15:00|794.07|791.27|794.77|791.97|794.77|791.97|792.33|789.53|0
1658298000000|2022-07-20 06:20:00|794.66|791.86|795.47|792.67|796.64|793.84|793.84|791.04|0
1658298300000|2022-07-20 06:25:00|795.36|792.56|792.9|790.1|796.17|793.37|792.56|789.76|0
1658298600000|2022-07-20 06:30:00|793.14|790.34|792.44|789.64|793.49|790.69|792.2|789.4|0
1658298900000|2022-07-20 06:35:00|792.67|789.87|791.74|788.94|794.3|791.5|791.74|788.94|0
1658299200000|2022-07-20 06:40:00|791.27|788.47|792.67|789.87|793.84|791.04|791.04|788.24|0
1658299500000|2022-07-20 06:45:00|792.9|790.1|790.8|788|793.37|790.57|790.1|787.3|0
1658299800000|2022-07-20 06:50:00|791.04|788.24|792.67|789.87|793.37|790.57|790.57|787.77|0
1658300100000|2022-07-20 06:55:00|792.44|789.64|793.13|790.33|793.26|790.46|791.97|789.17|0
1658300400000|2022-07-20 07:00:00|794.07|791.27|794.53|791.73|799.2|796.4|794.07|791.27|0
1658300700000|2022-07-20 07:05:00|794.57|792.17|790.6|788.2|795.03|792.63|789.2|786.8|0
1658301000000|2022-07-20 07:10:00|790.37|787.97|793.17|790.77|793.75|791.35|789.9|787.5|0
1658301300000|2022-07-20 07:15:00|793.63|791.23|792|789.6|796.55|794.15|791.3|788.9|0
1658301600000|2022-07-20 07:20:00|792.23|789.83|793.16|790.76|793.16|790.76|788.5|786.1|0
1658301900000|2022-07-20 07:25:00|794.33|791.93|795.85|793.45|796.43|794.03|793.29|790.89|0
1658302200000|2022-07-20 07:30:00|795.96|793.56|799.47|797.07|799.7|797.3|793.75|791.35|0
1658302500000|2022-07-20 07:35:00|799.7|797.3|803.44|801.04|803.68|801.28|799.47|797.07|0
1658302800000|2022-07-20 07:40:00|803.68|801.28|806.25|803.85|806.49|804.09|801.8|799.4|0
1658303100000|2022-07-20 07:45:00|806.49|804.09|805.31|802.91|807.42|805.02|804.38|801.98|0
1658303400000|2022-07-20 07:50:00|805.78|803.38|803.91|801.51|806.49|804.09|803.21|800.81|0
1658303700000|2022-07-20 07:55:00|803.21|800.81|806.25|803.85|806.72|804.32|802.5|800.1|0
1658304000000|2022-07-20 08:00:00|806.48|804.08|800.87|798.47|806.95|804.55|800.63|798.23|0
1658304300000|2022-07-20 08:05:00|800.75|798.35|798.88|796.48|802.27|799.87|798.76|796.36|0
1658304600000|2022-07-20 08:10:00|798.99|796.59|798.99|796.59|799.46|797.06|796.89|794.49|0
1658304900000|2022-07-20 08:15:00|799.23|796.83|800.63|798.23|800.63|798.23|797.83|795.43|0
1658305200000|2022-07-20 08:20:00|800.86|798.46|802.97|800.57|803.44|801.04|800.16|797.76|0
1658305500000|2022-07-20 08:25:00|803.44|801.04|801.33|798.93|804.26|801.86|801.33|798.93|0
1658305800000|2022-07-20 08:30:00|801.69|799.29|801.56|799.16|802.39|799.99|800.52|798.12|0
1658306100000|2022-07-20 08:35:00|801.1|798.7|802.5|800.1|802.97|800.57|800.86|798.46|0
1658306400000|2022-07-20 08:40:00|802.39|799.99|802.26|799.86|802.62|800.22|801.09|798.69|0
1658306700000|2022-07-20 08:45:00|802.03|799.63|804.37|801.97|806.24|803.84|802.03|799.63|0
1658307000000|2022-07-20 08:50:00|804.49|802.09|805.19|802.79|806.36|803.96|804.49|802.09|0
1658307300000|2022-07-20 08:55:00|805.07|802.67|803.9|801.5|805.77|803.37|803.67|801.27|0
1658307600000|2022-07-20 09:00:00|804.13|801.73|801.79|799.39|804.13|801.73|800.62|798.22|0
1658307900000|2022-07-20 09:05:00|801.56|799.16|801.68|799.28|802.26|799.86|800.62|798.22|0
1658308200000|2022-07-20 09:10:00|801.79|799.39|801.68|799.28|802.26|799.86|800.62|798.22|0
1658308500000|2022-07-20 09:15:00|801.56|799.16|801.79|799.39|802.62|800.22|800.86|798.46|0
1658308800000|2022-07-20 09:20:00|801.91|799.51|802.02|799.62|803.66|801.26|801.09|798.69|0
1658309100000|2022-07-20 09:25:00|801.79|799.39|803.66|801.26|803.9|801.5|801.56|799.16|0
1658309400000|2022-07-20 09:30:00|803.43|801.03|802.73|800.33|804.36|801.96|802.02|799.62|0
1658309700000|2022-07-20 09:35:00|802.49|800.09|799.92|797.52|802.73|800.33|799.92|797.52|0
1658310000000|2022-07-20 09:40:00|800.04|797.64|801.09|798.69|801.79|799.39|799.45|797.05|0
1658310300000|2022-07-20 09:45:00|800.97|798.57|801.09|798.69|802.02|799.62|800.74|798.34|0
1658310600000|2022-07-20 09:50:00|801.32|798.92|799.1|796.7|801.32|798.92|799.1|796.7|0
1658310900000|2022-07-20 09:55:00|799.21|796.81|800.85|798.45|801.32|798.92|798.75|796.35|0
1658311200000|2022-07-20 10:00:00|801.08|798.68|802.49|800.09|803.55|801.15|799.91|797.51|0
1658311500000|2022-07-20 10:05:00|801.79|799.39|803.54|801.14|803.54|801.14|800.85|798.45|0
1658311800000|2022-07-20 10:10:00|803.19|800.79|803.19|800.79|804.48|802.08|803.19|800.79|0
1658312100000|2022-07-20 10:15:00|803.31|800.91|800.74|798.34|803.42|801.02|800.74|798.34|0
1658312400000|2022-07-20 10:20:00|800.61|798.21|800.85|798.45|801.9|799.5|800.15|797.75|0
1658312700000|2022-07-20 10:25:00|800.61|798.21|802.95|800.55|802.95|800.55|799.91|797.51|0
1658313000000|2022-07-20 10:30:00|803.19|800.79|812.33|809.93|812.33|809.93|802.72|800.32|0
1658313300000|2022-07-20 10:35:00|812.68|810.28|815.85|813.45|815.85|813.45|809.98|807.58|0
1658313600000|2022-07-20 10:40:00|815.61|813.21|813.97|811.57|818.43|816.03|812.09|809.69|0
1658313900000|2022-07-20 10:45:00|814.44|812.04|819.14|816.74|821.25|818.85|814.44|812.04|0
1658314200000|2022-07-20 10:50:00|818.9|816.5|816.44|814.04|819.14|816.74|815.61|813.21|0
1658314500000|2022-07-20 10:55:00|816.55|814.15|814.44|812.04|817.26|814.86|812.79|810.39|0
1658314800000|2022-07-20 11:00:00|813.97|811.57|814.44|812.04|814.67|812.27|813.03|810.63|0
1658315100000|2022-07-20 11:05:00|814.2|811.8|815.14|812.74|815.14|812.74|812.32|809.92|0
1658315400000|2022-07-20 11:10:00|814.9|812.5|815.84|813.44|817.02|814.62|814.2|811.8|0
1658315700000|2022-07-20 11:15:00|816.08|813.68|815.84|813.44|817.96|815.56|815.84|813.44|0
1658316000000|2022-07-20 11:20:00|815.61|813.21|813.49|811.09|815.61|813.21|813.26|810.86|0
1658316300000|2022-07-20 11:25:00|813.26|810.86|812.44|810.04|814.2|811.8|812.32|809.92|0
1658316600000|2022-07-20 11:30:00|812.55|810.15|812.79|810.39|814.43|812.03|812.08|809.68|0
1658316900000|2022-07-20 11:35:00|813.26|810.86|813.96|811.56|815.37|812.97|813.26|810.86|0
1658317200000|2022-07-20 11:40:00|813.85|811.45|817.01|814.61|817.01|814.61|813.85|811.45|0
1658317500000|2022-07-20 11:45:00|817.72|815.32|816.78|814.38|818.08|815.68|815.84|813.44|0
1658317800000|2022-07-20 11:50:00|816.54|814.14|816.07|813.67|817.95|815.55|815.6|813.2|0
1658318100000|2022-07-20 11:55:00|815.96|813.56|816.07|813.67|816.54|814.14|815.13|812.73|0
1658318400000|2022-07-20 12:00:00|816.54|814.14|815.13|812.73|816.54|814.14|813.96|811.56|0
1658318700000|2022-07-20 12:05:00|815.37|812.97|809.73|807.33|816.54|814.14|809.5|807.1|0
1658319000000|2022-07-20 12:10:00|809.97|807.57|809.5|807.1|810.67|808.27|809.03|806.63|0
1658319300000|2022-07-20 12:15:00|809.03|806.63|811.26|808.86|811.61|809.21|809.03|806.63|0
1658319600000|2022-07-20 12:20:00|811.37|808.97|820.3|817.9|822.18|819.78|811.14|808.74|0
1658319900000|2022-07-20 12:25:00|819.36|816.96|818.65|816.25|821.24|818.84|817.48|815.08|0
1658320200000|2022-07-20 12:30:00|818.89|816.49|816.3|813.9|820.07|817.67|814.89|812.49|0
1658320500000|2022-07-20 12:35:00|816.07|813.67|819.36|816.96|820.77|818.37|816.07|813.67|0
1658320800000|2022-07-20 12:40:00|818.89|816.49|817.71|815.31|820.77|818.37|817.01|814.61|0
1658321100000|2022-07-20 12:45:00|817.95|815.55|813.95|811.55|818.42|816.02|813.72|811.32|0
1658321400000|2022-07-20 12:50:00|815.01|812.61|811.55|809.15|815.08|812.68|809.02|806.62|0
1658321700000|2022-07-20 12:55:00|811.09|808.69|812.49|810.09|812.49|810.09|810.85|808.45|0
1658322000000|2022-07-20 13:00:00|812.73|810.33|811.55|809.15|812.96|810.56|809.68|807.28|0
1658322300000|2022-07-20 13:05:00|811.32|808.92|812.26|809.86|812.26|809.86|810.15|807.75|0
1658322600000|2022-07-20 13:10:00|812.02|809.62|813.67|811.27|813.67|811.27|811.32|808.92|0
1658322900000|2022-07-20 13:15:00|813.9|811.5|810.14|807.74|813.9|811.5|809.67|807.27|0
1658323200000|2022-07-20 13:20:00|810.61|808.21|808.5|806.1|811.08|808.68|807.33|804.93|0
1658323500000|2022-07-20 13:25:00|808.27|805.87|807.33|804.93|809.67|807.27|806.63|804.23|0
1658323800000|2022-07-20 13:30:00|808.03|805.63|809.91|807.51|815.31|812.91|807.56|805.16|0
1658324100000|2022-07-20 13:35:00|808.73|806.33|805.45|803.05|808.73|806.33|803.11|800.71|0
1658324400000|2022-07-20 13:40:00|805.69|803.29|806.62|804.22|809.44|807.04|803.81|801.41|0
1658324700000|2022-07-20 13:45:00|805.45|803.05|808.97|806.57|811.31|808.91|804.98|802.58|0
1658325000000|2022-07-20 13:50:00|809.2|806.8|811.55|809.15|811.78|809.38|805.68|803.28|0
1658325300000|2022-07-20 13:55:00|812.02|809.62|816.48|814.08|817.66|815.26|809.67|807.27|0
1658325600000|2022-07-20 14:00:00|816.95|814.55|814.6|812.2|818.6|816.2|813.19|810.79|0
1658325900000|2022-07-20 14:05:00|814.36|811.96|811.01|808.61|820.24|817.84|811.01|808.61|0
1658326200000|2022-07-20 14:10:00|810.77|808.37|808.66|806.26|811.24|808.84|808.19|805.79|0
1658326500000|2022-07-20 14:15:00|809.13|806.73|809.83|807.43|812.42|810.02|809.13|806.73|0
1658326800000|2022-07-20 14:20:00|809.6|807.2|803.03|800.63|810.07|807.67|803.03|800.63|0
1658327100000|2022-07-20 14:25:00|803.26|800.86|796.94|794.54|803.26|800.86|796.47|794.07|0
1658327400000|2022-07-20 14:30:00|796.47|794.07|790.16|787.76|797.64|795.24|788.76|786.36|0
1658327700000|2022-07-20 14:35:00|789.92|787.52|787.99|785.59|790.86|788.46|785.72|783.32|0
1658328000000|2022-07-20 14:40:00|788.46|786.06|788.69|786.29|792.2|789.8|788.22|785.82|0
1658328300000|2022-07-20 14:45:00|789.16|786.76|781.92|779.52|789.16|786.76|780.75|778.35|0
1658328600000|2022-07-20 14:50:00|782.38|779.98|775.9|773.5|782.85|780.45|774.27|771.87|0
1658328900000|2022-07-20 14:55:00|775.67|773.27|773.81|771.41|777.76|775.36|773.81|771.41|0
1658329200000|2022-07-20 15:00:00|773.34|770.94|778.23|775.83|780.33|777.93|773.34|770.94|0
1658329500000|2022-07-20 15:05:00|778|775.6|778.56|776.16|780.19|777.79|777.53|775.13|0
1658329800000|2022-07-20 15:10:00|778.33|775.93|780.19|777.79|780.66|778.26|777.87|775.47|0
1658330100000|2022-07-20 15:15:00|780.66|778.26|780.43|778.03|781.82|779.42|779.49|777.09|0
1658330400000|2022-07-20 15:20:00|780.19|777.79|784.11|781.71|785.79|783.39|779.73|777.33|0
1658330700000|2022-07-20 15:25:00|783.87|781.47|781.08|778.68|784.81|782.41|780.14|777.74|0
1658331000000|2022-07-20 15:30:00|780.84|778.44|778.79|776.39|782.01|779.61|778.33|775.93|0
1658331300000|2022-07-20 15:35:00|779.03|776.63|782.52|780.12|784.62|782.22|776.93|774.53|0
1658331600000|2022-07-20 15:40:00|782.99|780.59|781.12|778.72|784.85|782.45|780.66|778.26|0
1658331900000|2022-07-20 15:45:00|780.66|778.26|779.49|777.09|780.89|778.49|778.33|775.93|0
1658332200000|2022-07-20 15:50:00|779.72|777.32|774.84|772.44|779.72|777.32|773.68|771.28|0
1658332500000|2022-07-20 15:55:00|775.3|772.9|775.3|772.9|776.7|774.3|773.44|771.04|0
1658332800000|2022-07-20 16:00:00|775.53|773.13|774.87|772.47|776.46|774.06|774.14|771.74|0
1658333100000|2022-07-20 16:05:00|775.33|772.93|771.62|769.22|775.57|773.17|771.15|768.75|0
1658333400000|2022-07-20 16:10:00|772.08|769.68|771.38|768.98|773.01|770.61|770.69|768.29|0
1658333700000|2022-07-20 16:15:00|771.62|769.22|772.78|770.38|775.8|773.4|771.15|768.75|0
1658334000000|2022-07-20 16:20:00|772.54|770.14|773.24|770.84|774.63|772.23|772.31|769.91|0
1658334300000|2022-07-20 16:25:00|773.47|771.07|778.12|775.72|778.35|775.95|773.01|770.61|0
1658334600000|2022-07-20 16:30:00|778.35|775.95|774.87|772.47|778.35|775.95|774.87|772.47|0
1658334900000|2022-07-20 16:35:00|775.1|772.7|776.03|773.63|776.26|773.86|773.47|771.07|0
1658335200000|2022-07-20 16:40:00|775.56|773.16|787.91|785.03|788.61|786.21|774.86|772.46|0
1658335500000|2022-07-20 16:45:00|788.15|785.27|795.86|792.98|797.97|795.09|788.15|785.27|0
1658335800000|2022-07-20 16:50:00|795.63|792.75|788.58|785.7|796.09|793.21|787.18|784.3|0
1658336100000|2022-07-20 16:55:00|789.04|786.16|786.01|783.13|789.98|787.1|784.04|781.16|0
1658336400000|2022-07-20 17:00:00|786.24|783.36|795.11|792.71|796.04|793.64|785.78|782.9|0
1658336700000|2022-07-20 17:05:00|795.34|792.94|798.39|795.51|802.6|799.72|791.37|788.97|0
1658337000000|2022-07-20 17:10:00|799.56|796.68|804.26|801.38|806.59|803.71|799.56|796.68|0
1658337300000|2022-07-20 17:15:00|804.73|801.85|799.11|796.23|806.37|803.49|798.88|796|0
1658337600000|2022-07-20 17:20:00|798.41|795.53|801.21|798.33|802.38|799.5|798.41|795.53|0
1658337900000|2022-07-20 17:25:00|801.45|798.57|794.2|791.32|802.38|799.5|793.97|791.09|0
1658338200000|2022-07-20 17:30:00|794.44|791.56|790.47|787.59|797|794.12|788.6|785.72|0
1658338500000|2022-07-20 17:35:00|790.93|788.05|792.1|789.22|795.37|792.49|790.93|788.05|0
1658338800000|2022-07-20 17:40:00|792.33|789.45|793.5|790.62|794.43|791.55|790.23|787.35|0
1658339100000|2022-07-20 17:45:00|793.03|790.15|798.9|796.02|799.13|796.25|791.6|788.72|0
1658339400000|2022-07-20 17:50:00|799.13|796.25|798.9|796.02|799.83|796.95|796.56|793.68|0
1658339700000|2022-07-20 17:55:00|798.78|795.9|806.5|803.62|807.31|804.43|798.43|795.55|0
1658340000000|2022-07-20 18:00:00|806.38|803.5|799.62|796.74|806.38|803.5|799.62|796.74|0
1658340300000|2022-07-20 18:05:00|799.39|796.51|797.52|794.64|801.49|798.61|797.52|794.64|0
1658340600000|2022-07-20 18:10:00|797.75|794.87|798.92|796.04|801.95|799.07|797.52|794.64|0
1658340900000|2022-07-20 18:15:00|799.15|796.27|796.82|793.94|801.95|799.07|796.35|793.47|0
1658341200000|2022-07-20 18:20:00|796.35|793.47|790.99|788.59|797.52|794.64|790.99|788.59|0
1658341500000|2022-07-20 18:25:00|791.22|788.82|787.73|785.33|791.69|789.29|786.34|783.94|0
1658341800000|2022-07-20 18:30:00|787.5|785.1|786.8|784.4|790.52|788.12|786.57|784.17|0
1658342100000|2022-07-20 18:35:00|787.03|784.63|784.71|782.31|788.2|785.8|784.71|782.31|0
1658342400000|2022-07-20 18:40:00|784.48|782.08|785.87|783.47|787.96|785.56|784.48|782.08|0
1658342700000|2022-07-20 18:45:00|785.64|783.24|784.71|782.31|787.5|785.1|784.71|782.31|0
1658343000000|2022-07-20 18:50:00|784.48|782.08|793.55|791.15|794.01|791.61|784.48|782.08|0
1658343300000|2022-07-20 18:55:00|793.78|791.38|787.85|785.45|795.64|793.24|786.56|784.16|0
1658343600000|2022-07-20 19:00:00|787.96|785.56|780.06|777.66|789.35|786.95|779.83|777.43|0
1658343900000|2022-07-20 19:05:00|779.83|777.43|781.69|779.29|782.62|780.22|777.51|775.11|0
1658344200000|2022-07-20 19:10:00|781.45|779.05|780.99|778.59|782.38|779.98|778.44|776.04|0
1658344500000|2022-07-20 19:15:00|780.29|777.89|778.21|775.81|781.69|779.29|777.05|774.65|0
1658344800000|2022-07-20 19:20:00|778.44|776.04|781.68|779.28|782.84|780.44|777.51|775.11|0
1658345100000|2022-07-20 19:25:00|781.45|779.05|776.58|774.18|781.45|779.05|776.35|773.95|0
1658345400000|2022-07-20 19:30:00|776.35|773.95|782.98|780.58|783.54|781.14|775.89|773.49|0
1658345700000|2022-07-20 19:35:00|783.45|781.05|783.39|780.99|785.71|783.31|781.07|778.67|0
1658346000000|2022-07-20 19:40:00|783.85|781.45|779.22|776.82|784.55|782.15|777.6|775.2|0
1658346300000|2022-07-20 19:45:00|779.68|777.28|780.84|778.44|783.39|780.99|778.06|775.66|0
1658346600000|2022-07-20 19:50:00|779.22|776.82|785.01|782.61|786.4|784|777.6|775.2|0
1658346900000|2022-07-20 19:55:00|784.31|781.91|785.71|783.31|787.33|784.93|782.92|780.52|0
1658347200000|2022-07-20 20:00:00|784.78|782.38|782.92|780.52|785.01|782.61|780.84|778.44|0
1658347500000|2022-07-20 20:05:00|783.15|780.75|783.15|780.75|785.24|782.84|781.53|779.13|0
1658347800000|2022-07-20 20:10:00|783.85|781.45|788.02|785.62|788.95|786.55|783.38|780.98|0
1658348100000|2022-07-20 20:15:00|788.22|785.42|790.67|787.87|793.1|790.3|787.53|784.73|0
1658348400000|2022-07-20 20:20:00|790.55|787.75|790.31|787.51|791.36|788.56|789.15|786.35|0
1658348700000|2022-07-20 20:25:00|790.43|787.63|791.24|788.44|792.41|789.61|790.08|787.28|0
1658349000000|2022-07-20 20:30:00|791.48|788.68|791.94|789.14|792.64|789.84|790.55|787.75|0
1658349300000|2022-07-20 20:35:00|791.83|789.03|793.57|790.77|793.57|790.77|791.47|788.67|0
1658349600000|2022-07-20 20:40:00|793.22|790.42|791.94|789.14|793.57|790.77|791.01|788.21|0
1658349900000|2022-07-20 20:45:00|791.83|789.03|792.87|790.07|792.87|790.07|791.24|788.44|0
1658350200000|2022-07-20 20:50:00|793.1|790.3|793.1|790.3|793.57|790.77|792.4|789.6|0
1658350500000|2022-07-20 20:55:00|793.33|790.53|793.31|790.51|793.45|790.65|793.1|790.3|0
1658350800000|2022-07-20 21:00:00|793.16|790.36|792.92|790.12|793.37|790.57|792.82|790.02|0
1658351100000|2022-07-20 21:05:00|792.96|790.16|792.86|790.06|793.61|790.81|792.42|789.62|0
1658351400000|2022-07-20 21:10:00|792.82|790.02|793.23|790.43|793.47|790.67|792.79|789.99|0
1658351700000|2022-07-20 21:15:00|793.37|790.57|793.2|790.4|793.37|790.57|793.16|790.36|0
1658352000000|2022-07-20 21:20:00|793.26|790.46|793.12|790.32|793.3|790.5|793.06|790.26|0
1658352300000|2022-07-20 21:25:00|792.71|789.91|791.88|789.08|792.92|790.12|791.7|788.9|0
1658352600000|2022-07-20 21:30:00|791.8|789|791.26|788.46|791.8|789|791.22|788.42|0
1658352900000|2022-07-20 21:35:00|791.6|788.8|789.53|786.73|791.7|788.9|789.53|786.73|0
1658353200000|2022-07-20 21:40:00|790.04|787.24|789.87|787.07|791.2|788.4|789.87|787.07|0
1658353500000|2022-07-20 21:45:00|789.6|786.8|789.39|786.59|789.6|786.8|789.25|786.45|0
1658353800000|2022-07-20 21:50:00|789.29|786.49|790.62|787.82|790.62|787.82|789.29|786.49|0
1658354100000|2022-07-20 21:55:00|790.58|787.78|791.83|789.03|791.83|789.03|790.13|787.33|0
1658354400000|2022-07-20 22:00:00|792.28|789.48|792.39|789.59|793.79|790.99|791.23|788.43|0
1658354700000|2022-07-20 22:05:00|792.16|789.36|793.09|790.29|793.55|790.75|791.69|788.89|0
1658355000000|2022-07-20 22:10:00|792.98|790.18|792.62|789.82|793.44|790.64|792.16|789.36|0
1658355300000|2022-07-20 22:15:00|792.86|790.06|796|793.2|796.23|793.43|792.86|790.06|0
1658355600000|2022-07-20 22:20:00|796.11|793.31|795.41|792.61|797.04|794.24|795.41|792.61|0
1658355900000|2022-07-20 22:25:00|795.18|792.38|794.02|791.22|795.3|792.5|793.09|790.29|0
1658356200000|2022-07-20 22:30:00|793.78|790.98|793.9|791.1|795.07|792.27|792.85|790.05|0
1658356500000|2022-07-20 22:35:00|794.02|791.22|796.81|794.01|796.81|794.01|794.02|791.22|0
1658356800000|2022-07-20 22:40:00|796.58|793.78|797.04|794.24|797.04|794.24|795.64|792.84|0
1658357100000|2022-07-20 22:45:00|796.93|794.13|795.64|792.84|797.04|794.24|795.07|792.27|0
1658357400000|2022-07-20 22:50:00|796.34|793.54|796.57|793.77|797.04|794.24|796.34|793.54|0
1658357700000|2022-07-20 22:55:00|796.34|793.54|795.64|792.84|796.81|794.01|795.18|792.38|0
1658358000000|2022-07-20 23:00:00|795.41|792.61|795.76|792.96|795.87|793.07|795.18|792.38|0
1658358300000|2022-07-20 23:05:00|795.87|793.07|793.55|790.75|795.87|793.07|793.31|790.51|0
1658358600000|2022-07-20 23:10:00|793.78|790.98|794.24|791.44|794.94|792.14|793.43|790.63|0
1658358900000|2022-07-20 23:15:00|794.13|791.33|792.85|790.05|794.13|791.33|792.85|790.05|0
1658359200000|2022-07-20 23:20:00|793.08|790.28|790.52|787.72|793.2|790.4|790.29|787.49|0
1658359500000|2022-07-20 23:25:00|790.29|787.49|790.05|787.25|790.41|787.61|789.13|786.33|0
1658359800000|2022-07-20 23:30:00|790.29|787.49|789.59|786.79|791.22|788.42|789.59|786.79|0
1658360100000|2022-07-20 23:35:00|789.36|786.56|790.52|787.72|790.52|787.72|789.36|786.56|0
1658360400000|2022-07-20 23:40:00|790.75|787.95|790.28|787.48|791.57|788.77|790.05|787.25|0
1658360700000|2022-07-20 23:45:00|790.41|787.61|789.48|786.68|790.52|787.72|789.01|786.21|0
1658361000000|2022-07-20 23:50:00|789.59|786.79|788.42|785.62|789.82|787.02|787.96|785.16|0
1658361300000|2022-07-20 23:55:00|788.31|785.51|790.98|788.18|790.98|788.18|788.19|785.39|0
1658361600000|2022-07-21 00:00:00|791.44|788.64|793.77|790.97|794.7|791.9|791.44|788.64|0
1658361900000|2022-07-21 00:05:00|793.54|790.74|795.17|792.37|795.86|793.06|793.54|790.74|0
1658362200000|2022-07-21 00:10:00|795.4|792.6|794.7|791.9|796.56|793.76|794.47|791.67|0
1658362500000|2022-07-21 00:15:00|794.47|791.67|795.46|792.66|795.46|792.66|793.77|790.97|0
1658362800000|2022-07-21 00:20:00|795.23|792.43|794.19|791.39|796.39|793.59|794.19|791.39|0
1658363100000|2022-07-21 00:25:00|794.06|791.26|793.95|791.15|795.46|792.66|793.49|790.69|0
1658363400000|2022-07-21 00:30:00|794.06|791.26|794.42|791.62|795|792.2|793.13|790.33|0
1658363700000|2022-07-21 00:35:00|794.76|791.96|793.36|790.56|794.76|791.96|792.2|789.4|0
1658364000000|2022-07-21 00:40:00|793.25|790.45|793.83|791.03|794.42|791.62|792.9|790.1|0
1658364300000|2022-07-21 00:45:00|793.6|790.8|791.97|789.17|793.6|790.8|791.5|788.7|0
1658364600000|2022-07-21 00:50:00|792.2|789.4|791.62|788.82|792.43|789.63|791.04|788.24|0
1658364900000|2022-07-21 00:55:00|791.5|788.7|790.8|788|791.5|788.7|789.87|787.07|0
1658365200000|2022-07-21 01:00:00|791.03|788.23|793.25|790.45|793.25|790.45|791.03|788.23|0
1658365500000|2022-07-21 01:05:00|793.48|790.68|794.41|791.61|796.51|793.71|793.48|790.68|0
1658365800000|2022-07-21 01:10:00|794.29|791.49|794.18|791.38|795.46|792.66|793.36|790.56|0
1658366100000|2022-07-21 01:15:00|794.06|791.26|793.82|791.02|794.52|791.72|792.43|789.63|0
1658366400000|2022-07-21 01:20:00|793.95|791.15|794.76|791.96|795.45|792.65|793.59|790.79|0
1658366700000|2022-07-21 01:25:00|794.99|792.19|801.05|798.25|801.05|798.25|794.99|792.19|0
1658367000000|2022-07-21 01:30:00|800.82|798.02|796.85|794.05|801.28|798.48|796.85|794.05|0
1658367300000|2022-07-21 01:35:00|796.62|793.82|794.99|792.19|797.08|794.28|794.87|792.07|0
1658367600000|2022-07-21 01:40:00|795.34|792.54|794.99|792.19|795.45|792.65|793.59|790.79|0
1658367900000|2022-07-21 01:45:00|794.75|791.95|795.8|793|797.78|794.98|794.75|791.95|0
1658368200000|2022-07-21 01:50:00|795.68|792.88|797.31|794.51|797.78|794.98|795.68|792.88|0
1658368500000|2022-07-21 01:55:00|797.08|794.28|796.04|793.24|797.31|794.51|795.68|792.88|0
1658368800000|2022-07-21 02:00:00|796.15|793.35|794.28|791.48|797.31|794.51|794.28|791.48|0
1658369100000|2022-07-21 02:05:00|793.82|791.02|794.52|791.72|794.98|792.18|792.42|789.62|0
1658369400000|2022-07-21 02:10:00|794.28|791.48|793.35|790.55|794.52|791.72|792.65|789.85|0
1658369700000|2022-07-21 02:15:00|793.12|790.32|793.12|790.32|793.7|790.9|792.19|789.39|0
1658370000000|2022-07-21 02:20:00|792.88|790.08|793|790.2|793.12|790.32|791.49|788.69|0
1658370300000|2022-07-21 02:25:00|793.12|790.32|792.42|789.62|793.12|790.32|791.95|789.15|0
1658370600000|2022-07-21 02:30:00|792.54|789.74|792.18|789.38|793.47|790.67|791.84|789.04|0
1658370900000|2022-07-21 02:35:00|791.95|789.15|791.72|788.92|792.42|789.62|791.49|788.69|0
1658371200000|2022-07-21 02:40:00|791.84|789.04|792.18|789.38|792.18|789.38|791.48|788.68|0
1658371500000|2022-07-21 02:45:00|792.42|789.62|792.88|790.08|793.11|790.31|791.14|788.34|0
1658371800000|2022-07-21 02:50:00|793.11|790.31|793.11|790.31|794.04|791.24|792.41|789.61|0
1658372100000|2022-07-21 02:55:00|793.34|790.54|793.11|790.31|793.81|791.01|792.88|790.08|0
1658372400000|2022-07-21 03:00:00|793|790.2|792.41|789.61|794.04|791.24|792.41|789.61|0
1658372700000|2022-07-21 03:05:00|792.18|789.38|791.95|789.15|793.11|790.31|791.71|788.91|0
1658373000000|2022-07-21 03:10:00|791.71|788.91|789.62|786.82|792.18|789.38|789.39|786.59|0
1658373300000|2022-07-21 03:15:00|789.39|786.59|790.32|787.52|790.78|787.98|789.15|786.35|0
1658373600000|2022-07-21 03:20:00|790.44|787.64|791.25|788.45|791.71|788.91|790.08|787.28|0
1658373900000|2022-07-21 03:25:00|791.48|788.68|791.48|788.68|791.94|789.14|791.01|788.21|0
1658374200000|2022-07-21 03:30:00|791.37|788.57|792.18|789.38|792.41|789.61|790.31|787.51|0
1658374500000|2022-07-21 03:35:00|792.3|789.5|791.24|788.44|792.64|789.84|791.01|788.21|0
1658374800000|2022-07-21 03:40:00|791.48|788.68|791.48|788.68|792.17|789.37|791.01|788.21|0
1658375100000|2022-07-21 03:45:00|791.24|788.44|791.01|788.21|791.48|788.68|790.31|787.51|0
1658375400000|2022-07-21 03:50:00|791.24|788.44|789.61|786.81|791.24|788.44|789.61|786.81|0
1658375700000|2022-07-21 03:55:00|789.73|786.93|791.01|788.21|791.24|788.44|789.61|786.81|0
1658376000000|2022-07-21 04:00:00|790.78|787.98|791.01|788.21|791.01|788.21|788.91|786.11|0
1658376300000|2022-07-21 04:05:00|790.54|787.74|791.13|788.33|791.24|788.44|790.31|787.51|0
1658376600000|2022-07-21 04:10:00|791.01|788.21|791.47|788.67|792.17|789.37|791.01|788.21|0
1658376900000|2022-07-21 04:15:00|791.24|788.44|791.01|788.21|791.7|788.9|790.54|787.74|0
1658377200000|2022-07-21 04:20:00|791.24|788.44|793.1|790.3|793.1|790.3|791.24|788.44|0
1658377500000|2022-07-21 04:25:00|793.33|790.53|793.33|790.53|793.56|790.76|792.75|789.95|0
1658377800000|2022-07-21 04:30:00|793.1|790.3|790.77|787.97|793.33|790.53|790.07|787.27|0
1658378100000|2022-07-21 04:35:00|790.54|787.74|791.82|789.02|792.63|789.83|790.54|787.74|0
1658378400000|2022-07-21 04:40:00|791.7|788.9|789.84|787.04|791.93|789.13|789.84|787.04|0
1658378700000|2022-07-21 04:45:00|789.73|786.93|787.98|785.18|790.54|787.74|787.75|784.95|0
1658379000000|2022-07-21 04:50:00|787.75|784.95|786.35|783.55|787.75|784.95|785.31|782.51|0
1658379300000|2022-07-21 04:55:00|786.12|783.32|787.98|785.18|787.98|785.18|785.89|783.09|0
1658379600000|2022-07-21 05:00:00|788.21|785.41|788.91|786.11|789.6|786.8|787.51|784.71|0
1658379900000|2022-07-21 05:05:00|788.67|785.87|786.35|783.55|789.6|786.8|786.35|783.55|0
1658380200000|2022-07-21 05:10:00|786.12|783.32|786.93|784.13|787.28|784.48|785.19|782.39|0
1658380500000|2022-07-21 05:15:00|786.81|784.01|788.67|785.87|788.9|786.1|786.58|783.78|0
1658380800000|2022-07-21 05:20:00|788.44|785.64|787.28|784.48|788.9|786.1|786.81|784.01|0
1658381100000|2022-07-21 05:25:00|787.4|784.6|787.51|784.71|787.97|785.17|787.04|784.24|0
1658381400000|2022-07-21 05:30:00|787.27|784.47|787.39|784.59|787.51|784.71|785.65|782.85|0
1658381700000|2022-07-21 05:35:00|787.51|784.71|784.25|781.45|787.97|785.17|784.25|781.45|0
1658382000000|2022-07-21 05:40:00|784.02|781.22|783.56|780.76|784.49|781.69|782.4|779.6|0
1658382300000|2022-07-21 05:45:00|783.21|780.41|781.82|779.02|784.02|781.22|781|778.2|0
1658382600000|2022-07-21 05:50:00|781.7|778.9|778.92|776.12|781.93|779.13|775.68|772.88|0
1658382900000|2022-07-21 05:55:00|779.15|776.35|778.22|775.42|779.84|777.04|777.76|774.96|0
1658383200000|2022-07-21 06:00:00|777.99|775.19|779.15|776.35|779.61|776.81|777.06|774.26|0
1658383500000|2022-07-21 06:05:00|779.38|776.58|777.52|774.72|780.07|777.27|776.83|774.03|0
1658383800000|2022-07-21 06:10:00|777.29|774.49|776.25|773.45|778.22|775.42|776.13|773.33|0
1658384100000|2022-07-21 06:15:00|776.37|773.57|778.22|775.42|781|778.2|776.37|773.57|0
1658384400000|2022-07-21 06:20:00|777.99|775.19|781|778.2|781.23|778.43|777.75|774.95|0
1658384700000|2022-07-21 06:25:00|781.23|778.43|782.74|779.94|783.09|780.29|779.38|776.58|0
1658385000000|2022-07-21 06:30:00|783.32|780.52|786.92|784.12|787.03|784.23|782.85|780.05|0
1658385300000|2022-07-21 06:35:00|787.03|784.23|783.44|780.64|787.73|784.93|783.44|780.64|0
1658385600000|2022-07-21 06:40:00|783.67|780.87|784.48|781.68|784.71|781.91|783.32|780.52|0
1658385900000|2022-07-21 06:45:00|784.36|781.56|786.57|783.77|786.57|783.77|784.36|781.56|0
1658386200000|2022-07-21 06:50:00|786.33|783.53|785.76|782.96|787.96|785.16|784.71|781.91|0
1658386500000|2022-07-21 06:55:00|785.64|782.84|787.03|784.23|787.96|785.16|784.94|782.14|0
1658386800000|2022-07-21 07:00:00|786.8|784|786.73|783.37|788.24|785.39|786.15|782.79|0
1658387100000|2022-07-21 07:05:00|787.07|784.19|784.39|781.99|788.58|785.7|784.28|781.4|0
1658387400000|2022-07-21 07:10:00|784.27|781.87|784.51|782.11|784.97|782.57|781.26|778.86|0
1658387700000|2022-07-21 07:15:00|784.62|782.22|783.69|781.29|788.1|785.7|783.23|780.83|0
1658388000000|2022-07-21 07:20:00|783.46|781.06|783.23|780.83|784.85|782.45|781.03|778.63|0
1658388300000|2022-07-21 07:25:00|783.12|780.72|790.42|788.02|790.42|788.02|782.76|780.36|0
1658388600000|2022-07-21 07:30:00|789.96|787.56|793.21|790.81|794.84|792.44|789.26|786.86|0
1658388900000|2022-07-21 07:35:00|792.98|790.58|791.93|789.53|794.37|791.97|791.93|789.53|0
1658389200000|2022-07-21 07:40:00|791.35|788.95|793.67|791.27|794.14|791.74|790.77|788.37|0
1658389500000|2022-07-21 07:45:00|793.91|791.51|791.35|788.95|793.91|791.51|790.65|788.25|0
1658389800000|2022-07-21 07:50:00|791.11|788.71|790.54|788.14|792.97|790.57|790.42|788.02|0
1658390100000|2022-07-21 07:55:00|789.72|787.32|793.44|791.04|793.9|791.5|789.72|787.32|0
1658390400000|2022-07-21 08:00:00|793.09|790.69|795.07|792.67|795.53|793.13|792.27|789.87|0
1658390700000|2022-07-21 08:05:00|795.3|792.9|794.72|792.32|796.46|794.06|793.2|790.8|0
1658391000000|2022-07-21 08:10:00|794.49|792.09|794.83|792.43|795.65|793.25|792.97|790.57|0
1658391300000|2022-07-21 08:15:00|795.06|792.66|796.46|794.06|797.39|794.99|794.25|791.85|0
1658391600000|2022-07-21 08:20:00|796.69|794.29|800.65|798.25|801.12|798.72|795.53|793.13|0
1658391900000|2022-07-21 08:25:00|800.54|798.14|799.02|796.62|801.01|798.61|797.62|795.22|0
1658392200000|2022-07-21 08:30:00|798.79|796.39|795.53|793.13|799.84|797.44|795.29|792.89|0
1658392500000|2022-07-21 08:35:00|795.42|793.02|797.39|794.99|798.09|795.69|794.36|791.96|0
1658392800000|2022-07-21 08:40:00|797.16|794.76|799.17|796.77|800.46|798.06|796.22|793.82|0
1658393100000|2022-07-21 08:45:00|798.94|796.54|798.94|796.54|799.64|797.24|796.84|794.44|0
1658393400000|2022-07-21 08:50:00|798.71|796.31|798.47|796.07|799.17|796.77|797.07|794.67|0
1658393700000|2022-07-21 08:55:00|798.36|795.96|794.28|791.88|798.59|796.19|794.05|791.65|0
1658394000000|2022-07-21 09:00:00|794.17|791.77|796.14|793.74|797.31|794.91|794.17|791.77|0
1658394300000|2022-07-21 09:05:00|796.37|793.97|795.67|793.27|796.84|794.44|795.1|792.7|0
1658394600000|2022-07-21 09:10:00|795.56|793.16|793.58|791.18|795.56|793.16|793.58|791.18|0
1658394900000|2022-07-21 09:15:00|793.81|791.41|793.58|791.18|795.56|793.16|793.11|790.71|0
1658395200000|2022-07-21 09:20:00|793.47|791.07|792.88|790.48|793.7|791.3|791.95|789.55|0
1658395500000|2022-07-21 09:25:00|792.65|790.25|794.16|791.76|794.51|792.11|791.95|789.55|0
1658395800000|2022-07-21 09:30:00|794.4|792|794.27|791.87|795.44|793.04|793.81|791.41|0
1658396100000|2022-07-21 09:35:00|794.16|791.76|793.81|791.41|796.26|793.86|793.81|791.41|0
1658396400000|2022-07-21 09:40:00|793.93|791.53|792.88|790.48|794.74|792.34|791.83|789.43|0
1658396700000|2022-07-21 09:45:00|792.64|790.24|792.18|789.78|793.81|791.41|791.48|789.08|0
1658397000000|2022-07-21 09:50:00|791.71|789.31|790.21|787.81|793.11|790.71|789.74|787.34|0
1658397300000|2022-07-21 09:55:00|790.32|787.92|789.9|787.5|792.22|789.82|789.9|787.5|0
1658397600000|2022-07-21 10:00:00|789.67|787.27|788.74|786.34|790.95|788.55|787.81|785.41|0
1658397900000|2022-07-21 10:05:00|789.09|786.69|787.34|784.94|791.06|788.66|787.34|784.94|0
1658398200000|2022-07-21 10:10:00|787.11|784.71|787.7|785.3|788.74|786.34|786.88|784.48|0
1658398500000|2022-07-21 10:15:00|787.57|785.17|786.41|784.01|788.97|786.57|785.72|783.32|0
1658398800000|2022-07-21 10:20:00|786.18|783.78|786.88|784.48|786.88|784.48|784.79|782.39|0
1658399100000|2022-07-21 10:25:00|786.64|784.24|786.41|784.01|787|784.6|784.79|782.39|0
1658399400000|2022-07-21 10:30:00|786.18|783.78|785.6|783.2|787.11|784.71|785.48|783.08|0
1658399700000|2022-07-21 10:35:00|785.71|783.31|786.87|784.47|787.57|785.17|785.6|783.2|0
1658400000000|2022-07-21 10:40:00|786.64|784.24|790.82|788.42|791.41|789.01|786.64|784.24|0
1658400300000|2022-07-21 10:45:00|791.29|788.89|792.68|790.28|792.68|790.28|790.36|787.96|0
1658400600000|2022-07-21 10:50:00|792.57|790.17|793.27|790.87|793.5|791.1|791.75|789.35|0
1658400900000|2022-07-21 10:55:00|793.5|791.1|791.98|789.58|794.31|791.91|790.82|788.42|0
1658401200000|2022-07-21 11:00:00|791.75|789.35|791.98|789.58|792.68|790.28|791.05|788.65|0
1658401500000|2022-07-21 11:05:00|792.1|789.7|789.78|787.38|793.14|790.74|789.42|787.02|0
1658401800000|2022-07-21 11:10:00|789.89|787.49|790.35|787.95|791.98|789.58|789.89|787.49|0
1658402100000|2022-07-21 11:15:00|790.59|788.19|790.58|788.18|790.82|788.42|788.73|786.33|0
1658402400000|2022-07-21 11:20:00|790.47|788.07|793.84|791.44|793.84|791.44|789.89|787.49|0
1658402700000|2022-07-21 11:25:00|794.07|791.67|792.56|790.16|794.31|791.91|792.21|789.81|0
1658403000000|2022-07-21 11:30:00|792.91|790.51|791.51|789.11|793.37|790.97|790.82|788.42|0
1658403300000|2022-07-21 11:35:00|791.4|789|795.47|793.07|795.7|793.3|791.05|788.65|0
1658403600000|2022-07-21 11:40:00|795.36|792.96|796.86|794.46|797.33|794.93|793.6|791.2|0
1658403900000|2022-07-21 11:45:00|797.1|794.7|793.03|790.63|797.33|794.93|793.03|790.63|0
1658404200000|2022-07-21 11:50:00|792.91|790.51|791.51|789.11|794.07|791.67|791.51|789.11|0
1658404500000|2022-07-21 11:55:00|791.74|789.34|793.03|790.63|793.84|791.44|791.74|789.34|0
1658404800000|2022-07-21 12:00:00|793.14|790.74|790.58|788.18|793.37|790.97|789.88|787.48|0
1658405100000|2022-07-21 12:05:00|790.35|787.95|789.65|787.25|791.04|788.64|787.56|785.16|0
1658405400000|2022-07-21 12:10:00|789.42|787.02|791.74|789.34|791.74|789.34|788.72|786.32|0
1658405700000|2022-07-21 12:15:00|791.4|789|786.07|782.71|799.44|796.32|785.71|782.35|0
1658406000000|2022-07-21 12:20:00|786.18|782.82|784.32|780.96|786.18|782.82|780.15|776.79|0
1658406300000|2022-07-21 12:25:00|784.55|781.19|787.8|784.44|789.2|785.84|784.55|781.19|0
1658406600000|2022-07-21 12:30:00|787.69|784.33|782|778.64|789.43|786.07|781.89|778.53|0
1658406900000|2022-07-21 12:35:00|781.54|778.18|778.19|774.83|784.32|780.96|778.19|774.83|0
1658407200000|2022-07-21 12:40:00|778.3|774.94|772.29|768.93|779.45|776.09|771.59|768.23|0
1658407500000|2022-07-21 12:45:00|772.06|768.7|774.12|771.72|774.83|772.07|771.57|768.7|0
1658407800000|2022-07-21 12:50:00|774.7|772.3|779.2|776.8|779.44|777.04|772.96|770.56|0
1658408100000|2022-07-21 12:55:00|778.97|776.57|777.45|775.05|779.2|776.8|774.9|772.5|0
1658408400000|2022-07-21 13:00:00|776.98|774.58|781.16|778.76|781.62|779.22|776.75|774.35|0
1658408700000|2022-07-21 13:05:00|781.62|779.22|784.64|782.24|786.27|783.87|781.62|779.22|0
1658409000000|2022-07-21 13:10:00|784.88|782.48|786.74|784.34|786.97|784.57|782.78|780.38|0
1658409300000|2022-07-21 13:15:00|786.97|784.57|790.69|788.29|791.16|788.76|783.71|781.31|0
1658409600000|2022-07-21 13:20:00|790.46|788.06|792.32|789.92|793.49|791.09|788.6|786.2|0
1658409900000|2022-07-21 13:25:00|792.56|790.16|792.56|790.16|794.42|792.02|791.86|789.46|0
1658410200000|2022-07-21 13:30:00|790.69|788.29|798.91|796.51|798.91|796.51|789.83|787.43|0
1658410500000|2022-07-21 13:35:00|801.48|799.08|792.16|789.76|805.21|802.81|791.46|789.06|0
1658410800000|2022-07-21 13:40:00|792.86|790.46|796.35|793.95|797.05|794.65|788.67|786.27|0
1658411100000|2022-07-21 13:45:00|798.68|796.28|790.76|788.36|800.54|798.14|788.67|786.27|0
1658411400000|2022-07-21 13:50:00|791.69|789.29|781.24|778.84|794.72|792.32|781.24|778.84|0
1658411700000|2022-07-21 13:55:00|781.01|778.61|783.79|781.39|785.19|782.79|780.09|777.69|0
1658412000000|2022-07-21 14:00:00|784.49|782.09|798.04|795.64|798.04|795.64|777.61|775.21|0
1658412300000|2022-07-21 14:05:00|797.58|795.18|797.11|794.71|800.14|797.74|791.99|789.59|0
1658412600000|2022-07-21 14:10:00|796.64|794.24|807.26|804.86|809.24|806.84|795.01|792.61|0
1658412900000|2022-07-21 14:15:00|807.61|805.21|797.06|794.66|807.84|805.44|794.97|792.57|0
1658413200000|2022-07-21 14:20:00|796.36|793.96|807.18|804.78|807.99|805.59|794.97|792.57|0
1658413500000|2022-07-21 14:25:00|806.82|804.42|812.65|810.25|816.38|813.98|806.59|804.19|0
1658413800000|2022-07-21 14:30:00|812.3|809.9|813.58|811.18|814.51|812.11|809.15|806.75|0
1658414100000|2022-07-21 14:35:00|812.88|810.48|802.43|800.03|812.88|810.48|802.43|800.03|0
1658414400000|2022-07-21 14:40:00|802.32|799.92|799.4|797|805|802.6|798.93|796.53|0
1658414700000|2022-07-21 14:45:00|799.17|796.77|802.2|799.8|803.02|800.62|798.7|796.3|0
1658415000000|2022-07-21 14:50:00|801.26|798.86|796.27|793.87|802.43|800.03|796.27|793.87|0
1658415300000|2022-07-21 14:55:00|795.8|793.4|789.75|787.35|797.2|794.8|789.06|786.66|0
1658415600000|2022-07-21 15:00:00|789.99|787.59|785.11|782.71|792.31|789.91|785.11|782.71|0
1658415900000|2022-07-21 15:05:00|784.87|782.47|788.36|785.96|789.98|787.58|784.87|782.47|0
1658416200000|2022-07-21 15:10:00|787.89|785.49|789.51|787.11|791.84|789.44|787.66|785.26|0
1658416500000|2022-07-21 15:15:00|789.05|786.65|788.35|785.95|791.84|789.44|786.95|784.55|0
1658416800000|2022-07-21 15:20:00|788.82|786.42|792.07|789.67|793.83|791.43|786.95|784.55|0
1658417100000|2022-07-21 15:25:00|791.84|789.44|785.56|783.16|792.54|790.14|785.56|783.16|0
1658417400000|2022-07-21 15:30:00|783.93|781.53|776.05|773.65|788.35|785.95|776.05|773.65|0
1658417700000|2022-07-21 15:35:00|776.51|774.11|779.75|777.35|779.75|777.35|774.89|772.49|0
1658418000000|2022-07-21 15:40:00|779.52|777.12|779.06|776.66|779.87|777.47|776.97|774.57|0
1658418300000|2022-07-21 15:45:00|778.95|776.55|782.3|779.9|782.54|780.14|777.2|774.8|0
1658418600000|2022-07-21 15:50:00|782.19|779.79|780.45|778.05|783|780.6|778.82|776.42|0
1658418900000|2022-07-21 15:55:00|779.98|777.58|779.29|776.89|780.45|778.05|777.2|774.8|0
1658419200000|2022-07-21 16:00:00|779.98|777.58|772.46|770.06|780.21|777.81|771.88|769.48|0
1658419500000|2022-07-21 16:05:00|772.34|769.94|766.33|763.93|773.49|771.09|765.87|763.47|0
1658419800000|2022-07-21 16:10:00|766.1|763.7|770.02|767.62|773.26|770.86|765.64|763.24|0
1658420100000|2022-07-21 16:15:00|769.79|767.39|767.36|764.96|770.61|768.21|766.2|763.8|0
1658420400000|2022-07-21 16:20:00|766.89|764.49|765.04|762.64|768.98|766.58|765.04|762.64|0
1658420700000|2022-07-21 16:25:00|765.5|763.1|760.63|758.23|766.2|763.8|760.17|757.77|0
1658421000000|2022-07-21 16:30:00|761.09|758.69|762.02|759.62|762.25|759.85|757.85|755.45|0
1658421300000|2022-07-21 16:35:00|761.79|759.39|760.63|758.23|763.4|761|759.94|757.54|0
1658421600000|2022-07-21 16:40:00|760.87|758.47|763.63|761.23|763.63|761.23|760.17|757.77|0
1658421900000|2022-07-21 16:45:00|763.4|761|765.01|762.61|765.94|763.54|762.94|760.54|0
1658422200000|2022-07-21 16:50:00|764.78|762.38|763.4|761|764.78|762.38|762.01|759.61|0
1658422500000|2022-07-21 16:55:00|763.17|760.77|762.24|759.84|764.09|761.69|761.32|758.92|0
1658422800000|2022-07-21 17:00:00|762.01|759.61|762.47|760.07|764.78|762.38|761.09|758.69|0
1658423100000|2022-07-21 17:05:00|762.24|759.84|762.24|759.84|764.09|761.69|759.71|757.31|0
1658423400000|2022-07-21 17:10:00|762.7|760.3|767.08|764.68|767.32|764.92|761.78|759.38|0
1658423700000|2022-07-21 17:15:00|767.2|764.8|764.13|761.73|767.78|765.38|762.52|760.12|0
1658424000000|2022-07-21 17:20:00|764.59|762.19|769.21|766.81|769.21|766.81|762.29|759.89|0
1658424300000|2022-07-21 17:25:00|768.75|766.35|768.98|766.58|771.76|769.36|768.05|765.65|0
1658424600000|2022-07-21 17:30:00|768.75|766.35|775|772.6|776.85|774.45|768.29|765.89|0
1658424900000|2022-07-21 17:35:00|775.69|773.29|769.9|767.5|777.08|774.68|769.21|766.81|0
1658425200000|2022-07-21 17:40:00|769.44|767.04|767.59|765.19|770.13|767.73|766.44|764.04|0
1658425500000|2022-07-21 17:45:00|766.9|764.5|770.25|767.85|771.29|768.89|766.9|764.5|0
1658425800000|2022-07-21 17:50:00|770.59|768.19|775.46|773.06|775.69|773.29|770.36|767.96|0
1658426100000|2022-07-21 17:55:00|775.92|773.52|770.13|767.73|776.38|773.98|769.67|767.27|0
1658426400000|2022-07-21 18:00:00|769.9|767.5|769.44|767.04|771.75|769.35|768.28|765.88|0
1658426700000|2022-07-21 18:05:00|769.21|766.81|766.2|763.8|770.36|767.96|764.58|762.18|0
1658427000000|2022-07-21 18:10:00|766.43|764.03|763.2|760.8|767.12|764.72|763.2|760.8|0
1658427300000|2022-07-21 18:15:00|762.97|760.57|763.2|760.8|765.16|762.76|761.81|759.41|0
1658427600000|2022-07-21 18:20:00|763.43|761.03|762.74|760.34|763.89|761.49|761.35|758.95|0
1658427900000|2022-07-21 18:25:00|762.97|760.57|762.97|760.57|765.51|763.11|762.04|759.64|0
1658428200000|2022-07-21 18:30:00|763.66|761.26|767.12|764.72|767.12|764.72|763.66|761.26|0
1658428500000|2022-07-21 18:35:00|767.35|764.95|764.35|761.95|769.66|767.26|764.35|761.95|0
1658428800000|2022-07-21 18:40:00|764.12|761.72|769.43|767.03|769.66|767.26|763.89|761.49|0
1658429100000|2022-07-21 18:45:00|769.2|766.8|767.58|765.18|771.05|768.65|767.58|765.18|0
1658429400000|2022-07-21 18:50:00|767.35|764.95|766.66|764.26|769.2|766.8|765.96|763.56|0
1658429700000|2022-07-21 18:55:00|766.42|764.02|765.5|763.1|767.35|764.95|763.19|760.79|0
1658430000000|2022-07-21 19:00:00|765.96|763.56|760.89|758.49|765.96|763.56|760.89|758.49|0
1658430300000|2022-07-21 19:05:00|761.35|758.95|756.51|754.11|762.04|759.64|756.28|753.88|0
1658430600000|2022-07-21 19:10:00|756.28|753.88|761|758.6|762.27|759.87|756.28|753.88|0
1658430900000|2022-07-21 19:15:00|761.35|758.95|761.11|758.71|764.34|761.94|760.31|757.91|0
1658431200000|2022-07-21 19:20:00|761.57|759.17|762.27|759.87|763.65|761.25|761.11|758.71|0
1658431500000|2022-07-21 19:25:00|762.04|759.64|759.96|757.56|762.27|759.87|758.58|756.18|0
1658431800000|2022-07-21 19:30:00|760.19|757.79|758.58|756.18|761.8|759.4|757.66|755.26|0
1658432100000|2022-07-21 19:35:00|758.35|755.95|760.88|758.48|761.11|758.71|756.27|753.87|0
1658432400000|2022-07-21 19:40:00|761.11|758.71|757.65|755.25|761.11|758.71|757.42|755.02|0
1658432700000|2022-07-21 19:45:00|757.88|755.48|757.88|755.48|759.16|756.76|756.73|754.33|0
1658433000000|2022-07-21 19:50:00|754.89|752.49|753.05|750.65|755.12|752.72|752.59|750.19|0
1658433300000|2022-07-21 19:55:00|753.17|750.77|748.3|745.9|753.97|751.57|748.3|745.9|0
1658433600000|2022-07-21 20:00:00|748.07|745.67|748.76|746.36|748.99|746.59|745.77|743.37|0
1658433900000|2022-07-21 20:05:00|748.99|746.59|750.83|748.43|751.06|748.66|748.99|746.59|0
1658434200000|2022-07-21 20:10:00|751.06|748.66|759.13|756.73|759.13|756.73|751.06|748.66|0
1658434500000|2022-07-21 20:15:00|759.1|756.3|761.41|758.61|761.87|759.07|757.71|754.91|0
1658434800000|2022-07-21 20:20:00|760.95|758.15|760.25|757.45|762.8|760|759.1|756.3|0
1658435100000|2022-07-21 20:25:00|760.02|757.22|760.02|757.22|760.25|757.45|759.56|756.76|0
1658435400000|2022-07-21 20:30:00|759.79|756.99|759.1|756.3|760.02|757.22|758.64|755.84|0
1658435700000|2022-07-21 20:35:00|758.87|756.07|758.87|756.07|758.87|756.07|757.25|754.45|0
1658436000000|2022-07-21 20:40:00|758.63|755.83|760.02|757.22|760.25|757.45|758.17|755.37|0
1658436300000|2022-07-21 20:45:00|760.25|757.45|759.56|756.76|760.71|757.91|759.56|756.76|0
1658436600000|2022-07-21 20:50:00|760.25|757.45|760.48|757.68|760.71|757.91|759.56|756.76|0
1658436900000|2022-07-21 20:55:00|760.71|757.91|758.06|755.26|760.71|757.91|758.06|755.26|0
1658437200000|2022-07-21 21:00:00|758.24|755.44|758.7|755.9|758.87|756.07|758.1|755.3|0
1658437500000|2022-07-21 21:05:00|758.5|755.7|758.56|755.76|758.97|756.17|758.44|755.64|0
1658437800000|2022-07-21 21:10:00|758.81|756.01|758.1|755.3|758.81|756.01|757.9|755.1|0
1658438100000|2022-07-21 21:15:00|758.07|755.27|757.9|755.1|758.14|755.34|757.7|754.9|0
1658438400000|2022-07-21 21:20:00|757.86|755.06|758.74|755.94|759.01|756.21|757.86|755.06|0
1658438700000|2022-07-21 21:25:00|758.6|755.8|759.07|756.27|759.37|756.57|758.6|755.8|0
1658439000000|2022-07-21 21:30:00|758.97|756.17|758.84|756.04|759.45|756.65|758.84|756.04|0
1658439300000|2022-07-21 21:35:00|759|756.2|759.04|756.24|759.07|756.27|758.46|755.66|0
1658439600000|2022-07-21 21:40:00|759.11|756.31|759.1|756.3|759.24|756.44|759.04|756.24|0
1658439900000|2022-07-21 21:45:00|759.17|756.37|759.65|756.85|759.65|756.85|759.1|756.3|0
1658440200000|2022-07-21 21:50:00|759.47|756.67|759.44|756.64|760.08|757.28|759|756.2|0
1658440500000|2022-07-21 21:55:00|759.41|756.61|759.88|757.08|759.94|757.14|759.41|756.61|0
1658440800000|2022-07-21 22:00:00|760.59|757.79|763.36|760.56|763.7|760.9|759.78|756.98|0
1658441100000|2022-07-21 22:05:00|763.82|761.02|764.63|761.83|766.02|763.22|763.82|761.02|0
1658441400000|2022-07-21 22:10:00|764.4|761.6|764.63|761.83|766.02|763.22|764.17|761.37|0
1658441700000|2022-07-21 22:15:00|764.75|761.95|762.31|759.51|765.55|762.75|762.31|759.51|0
1658442000000|2022-07-21 22:20:00|762.55|759.75|762.55|759.75|762.55|759.75|760.12|757.32|0
1658442300000|2022-07-21 22:25:00|762.31|759.51|761.16|758.36|762.78|759.98|760.35|757.55|0
1658442600000|2022-07-21 22:30:00|760.93|758.13|760.69|757.89|761.85|759.05|759.54|756.74|0
1658442900000|2022-07-21 22:35:00|761.16|758.36|762.77|759.97|763.01|760.21|761.16|758.36|0
1658443200000|2022-07-21 22:40:00|763.01|760.21|762.54|759.74|763.01|760.21|762.08|759.28|0
1658443500000|2022-07-21 22:45:00|762.66|759.86|762.08|759.28|763.47|760.67|761.62|758.82|0
1658443800000|2022-07-21 22:50:00|761.85|759.05|762.77|759.97|763.47|760.67|761.85|759.05|0
1658444100000|2022-07-21 22:55:00|762.54|759.74|762.89|760.09|763|760.2|762.08|759.28|0
1658444400000|2022-07-21 23:00:00|762.66|759.86|762.89|760.09|763.46|760.66|762.54|759.74|0
1658444700000|2022-07-21 23:05:00|762.77|759.97|763.23|760.43|763.7|760.9|762.54|759.74|0
1658445000000|2022-07-21 23:10:00|763.46|760.66|763.46|760.66|763.46|760.66|762.77|759.97|0
1658445300000|2022-07-21 23:15:00|763.23|760.43|763.92|761.12|764.62|761.82|762.77|759.97|0
1658445600000|2022-07-21 23:20:00|764.04|761.24|763.81|761.01|764.62|761.82|763.69|760.89|0
1658445900000|2022-07-21 23:25:00|763.92|761.12|762.3|759.5|764.15|761.35|762.07|759.27|0
1658446200000|2022-07-21 23:30:00|762.54|759.74|762.07|759.27|763.46|760.66|761.38|758.58|0
1658446500000|2022-07-21 23:35:00|762.3|759.5|763.46|760.66|763.92|761.12|762.3|759.5|0
1658446800000|2022-07-21 23:40:00|763.23|760.43|762.53|759.73|763.35|760.55|762.3|759.5|0
1658447100000|2022-07-21 23:45:00|762.76|759.96|762.76|759.96|763.69|760.89|762.07|759.27|0
1658447400000|2022-07-21 23:50:00|762.88|760.08|764.84|762.04|765.08|762.28|762.76|759.96|0
1658447700000|2022-07-21 23:55:00|764.61|761.81|764.84|762.04|765.31|762.51|764.15|761.35|0
1658448000000|2022-07-22 00:00:00|765.31|762.51|765.77|762.97|768.08|765.28|765.31|762.51|0
1658448300000|2022-07-22 00:05:00|765.54|762.74|767.16|764.36|767.16|764.36|765.54|762.74|0
1658448600000|2022-07-22 00:10:00|767.28|764.48|766.69|763.89|768.08|765.28|766.46|763.66|0
1658448900000|2022-07-22 00:15:00|766.81|764.01|764.84|762.04|766.92|764.12|764.15|761.35|0
1658449200000|2022-07-22 00:20:00|764.61|761.81|764.15|761.35|764.84|762.04|763.45|760.65|0
1658449500000|2022-07-22 00:25:00|763.91|761.11|765.07|762.27|765.07|762.27|763.22|760.42|0
1658449800000|2022-07-22 00:30:00|764.96|762.16|764.38|761.58|765.07|762.27|763.22|760.42|0
1658450100000|2022-07-22 00:35:00|764.5|761.7|762.99|760.19|765.76|762.96|762.76|759.96|0
1658450400000|2022-07-22 00:40:00|762.76|759.96|764.61|761.81|764.84|762.04|762.76|759.96|0
1658450700000|2022-07-22 00:45:00|764.84|762.04|763.8|761|764.84|762.04|763.45|760.65|0
1658451000000|2022-07-22 00:50:00|763.91|761.11|762.98|760.18|763.91|761.11|762.75|759.95|0
1658451300000|2022-07-22 00:55:00|762.75|759.95|762.06|759.26|763.22|760.42|761.83|759.03|0
1658451600000|2022-07-22 01:00:00|762.18|759.38|764.95|762.15|765.53|762.73|762.06|759.26|0
1658451900000|2022-07-22 01:05:00|765.07|762.27|765.06|762.26|765.3|762.5|764.14|761.34|0
1658452200000|2022-07-22 01:10:00|765.3|762.5|765.3|762.5|766.22|763.42|765.06|762.26|0
1658452500000|2022-07-22 01:15:00|765.42|762.62|766.22|763.42|767.38|764.58|765.06|762.26|0
1658452800000|2022-07-22 01:20:00|765.99|763.19|765.65|762.85|766.45|763.65|764.83|762.03|0
1658453100000|2022-07-22 01:25:00|765.76|762.96|764.37|761.57|765.76|762.96|763.44|760.64|0
1658453400000|2022-07-22 01:30:00|764.14|761.34|762.28|759.48|764.14|761.34|762.28|759.48|0
1658453700000|2022-07-22 01:35:00|762.05|759.25|760.9|758.1|762.98|760.18|759.97|757.17|0
1658454000000|2022-07-22 01:40:00|760.67|757.87|759.63|756.83|760.79|757.99|758.36|755.56|0
1658454300000|2022-07-22 01:45:00|759.51|756.71|761.94|759.14|762.05|759.25|759.51|756.71|0
1658454600000|2022-07-22 01:50:00|762.05|759.25|761.82|759.02|762.98|760.18|761.13|758.33|0
1658454900000|2022-07-22 01:55:00|761.94|759.14|761.01|758.21|762.28|759.48|760.78|757.98|0
1658455200000|2022-07-22 02:00:00|761.13|758.33|760.55|757.75|761.82|759.02|760.2|757.4|0
1658455500000|2022-07-22 02:05:00|760.43|757.63|762.28|759.48|762.28|759.48|760.32|757.52|0
1658455800000|2022-07-22 02:10:00|762.05|759.25|763.44|760.64|763.44|760.64|762.05|759.25|0
1658456100000|2022-07-22 02:15:00|763.9|761.1|763.2|760.4|764.36|761.56|762.97|760.17|0
1658456400000|2022-07-22 02:20:00|763.32|760.52|764.13|761.33|764.13|761.33|762.74|759.94|0
1658456700000|2022-07-22 02:25:00|764.36|761.56|764.82|762.02|765.28|762.48|763.55|760.75|0
1658457000000|2022-07-22 02:30:00|765.05|762.25|765.05|762.25|765.28|762.48|764.13|761.33|0
1658457300000|2022-07-22 02:35:00|765.17|762.37|766.44|763.64|766.67|763.87|765.05|762.25|0
1658457600000|2022-07-22 02:40:00|766.21|763.41|764.59|761.79|766.21|763.41|764.59|761.79|0
1658457900000|2022-07-22 02:45:00|764.48|761.68|765.28|762.48|765.51|762.71|764.36|761.56|0
1658458200000|2022-07-22 02:50:00|765.4|762.6|764.71|761.91|765.74|762.94|764.12|761.32|0
1658458500000|2022-07-22 02:55:00|764.59|761.79|765.51|762.71|765.51|762.71|764.59|761.79|0
1658458800000|2022-07-22 03:00:00|765.4|762.6|764.58|761.78|765.4|762.6|763.66|760.86|0
1658459100000|2022-07-22 03:05:00|764.35|761.55|764.58|761.78|765.51|762.71|764.12|761.32|0
1658459400000|2022-07-22 03:10:00|764.81|762.01|764.12|761.32|764.81|762.01|763.66|760.86|0
1658459700000|2022-07-22 03:15:00|764.01|761.21|765.04|762.24|765.04|762.24|763.19|760.39|0
1658460000000|2022-07-22 03:20:00|765.28|762.48|765.74|762.94|766.43|763.63|764.93|762.13|0
1658460300000|2022-07-22 03:25:00|765.86|763.06|764.12|761.32|765.97|763.17|764.12|761.32|0
1658460600000|2022-07-22 03:30:00|764.01|761.21|763.42|760.62|764.24|761.44|763.08|760.28|0
1658460900000|2022-07-22 03:35:00|763.31|760.51|763.88|761.08|764.35|761.55|763.19|760.39|0
1658461200000|2022-07-22 03:40:00|763.65|760.85|763.19|760.39|764.12|761.32|763.19|760.39|0
1658461500000|2022-07-22 03:45:00|763.31|760.51|763.19|760.39|763.42|760.62|762.5|759.7|0
1658461800000|2022-07-22 03:50:00|763.08|760.28|764|761.2|764.11|761.31|762.96|760.16|0
1658462100000|2022-07-22 03:55:00|763.88|761.08|762.73|759.93|763.88|761.08|762.73|759.93|0
1658462400000|2022-07-22 04:00:00|762.49|759.69|762.03|759.23|762.73|759.93|762.03|759.23|0
1658462700000|2022-07-22 04:05:00|762.26|759.46|761.8|759|762.49|759.69|761.8|759|0
1658463000000|2022-07-22 04:10:00|761.57|758.77|762.49|759.69|762.49|759.69|761.57|758.77|0
1658463300000|2022-07-22 04:15:00|762.61|759.81|762.49|759.69|763.19|760.39|762.49|759.69|0
1658463600000|2022-07-22 04:20:00|762.61|759.81|762.03|759.23|762.61|759.81|761.8|759|0
1658463900000|2022-07-22 04:25:00|762.26|759.46|762.95|760.15|763.18|760.38|762.26|759.46|0
1658464200000|2022-07-22 04:30:00|762.72|759.92|764.11|761.31|764.11|761.31|762.72|759.92|0
1658464500000|2022-07-22 04:35:00|764|761.2|763.64|760.84|764.11|761.31|762.95|760.15|0
1658464800000|2022-07-22 04:40:00|763.88|761.08|763.87|761.07|764.11|761.31|763.41|760.61|0
1658465100000|2022-07-22 04:45:00|764.11|761.31|763.64|760.84|764.11|761.31|763.41|760.61|0
1658465400000|2022-07-22 04:50:00|763.87|761.07|764.1|761.3|764.34|761.54|763.87|761.07|0
1658465700000|2022-07-22 04:55:00|764.23|761.43|765.03|762.23|765.15|762.35|763.64|760.84|0
1658466000000|2022-07-22 05:00:00|765.26|762.46|763.18|760.38|765.96|763.16|763.18|760.38|0
1658466300000|2022-07-22 05:05:00|763.41|760.61|764.57|761.77|765.26|762.46|762.25|759.45|0
1658466600000|2022-07-22 05:10:00|764.8|762|766.42|763.62|768.5|765.7|764.22|761.42|0
1658466900000|2022-07-22 05:15:00|766.65|763.85|765.72|762.92|767.57|764.77|765.26|762.46|0
1658467200000|2022-07-22 05:20:00|765.49|762.69|765.72|762.92|766.18|763.38|765.26|762.46|0
1658467500000|2022-07-22 05:25:00|765.61|762.81|763.87|761.07|765.61|762.81|763.87|761.07|0
1658467800000|2022-07-22 05:30:00|764.1|761.3|766.77|763.97|767.92|765.12|763.87|761.07|0
1658468100000|2022-07-22 05:35:00|766.64|763.84|767.11|764.31|767.8|765|766.41|763.61|0
1658468400000|2022-07-22 05:40:00|767.34|764.54|767.8|765|767.8|765|766.64|763.84|0
1658468700000|2022-07-22 05:45:00|767.57|764.77|767.34|764.54|767.8|765|766.87|764.07|0
1658469000000|2022-07-22 05:50:00|767.11|764.31|767.34|764.54|767.8|765|766.87|764.07|0
1658469300000|2022-07-22 05:55:00|767.57|764.77|767.34|764.54|767.8|765|766.64|763.84|0
1658469600000|2022-07-22 06:00:00|767.57|764.77|767.1|764.3|767.57|764.77|764.79|761.99|0
1658469900000|2022-07-22 06:05:00|766.87|764.07|766.41|763.61|767.1|764.3|765.02|762.22|0
1658470200000|2022-07-22 06:10:00|766.64|763.84|765.14|762.34|767.1|764.3|764.56|761.76|0
1658470500000|2022-07-22 06:15:00|765.25|762.45|765.6|762.8|765.94|763.14|763.86|761.06|0
1658470800000|2022-07-22 06:20:00|765.48|762.68|764.32|761.52|765.83|763.03|764.32|761.52|0
1658471100000|2022-07-22 06:25:00|764.44|761.64|763.63|760.83|766.17|763.37|763.16|760.36|0
1658471400000|2022-07-22 06:30:00|763.4|760.6|763.4|760.6|764.09|761.29|762.01|759.21|0
1658471700000|2022-07-22 06:35:00|763.63|760.83|763.39|760.59|763.75|760.95|762.7|759.9|0
1658472000000|2022-07-22 06:40:00|763.16|760.36|761.78|758.98|763.63|760.83|761.08|758.28|0
1658472300000|2022-07-22 06:45:00|762.01|759.21|759.46|756.66|762.01|759.21|758.77|755.97|0
1658472600000|2022-07-22 06:50:00|759.58|756.78|761.08|758.28|762.01|759.21|759.58|756.78|0
1658472900000|2022-07-22 06:55:00|760.97|758.17|760.51|757.71|761.77|758.97|760.39|757.59|0
1658473200000|2022-07-22 07:00:00|759.69|756.89|760.06|757.26|765.14|762.34|759.46|756.66|0
1658473500000|2022-07-22 07:05:00|759.83|757.03|758.7|756.3|763.09|760.69|758.7|756.3|0
1658473800000|2022-07-22 07:10:00|759.05|756.65|756.4|754|759.86|757.46|756.4|754|0
1658474100000|2022-07-22 07:15:00|754.21|751.81|761.01|758.61|761.01|758.61|754.21|751.81|0
1658474400000|2022-07-22 07:20:00|760.55|758.15|757.78|755.38|760.55|758.15|756.86|754.46|0
1658474700000|2022-07-22 07:25:00|757.55|755.15|761.01|758.61|761.01|758.61|756.4|754|0
1658475000000|2022-07-22 07:30:00|760.55|758.15|763.09|760.69|764.82|762.42|759.62|757.22|0
1658475300000|2022-07-22 07:35:00|763.32|760.92|766.78|764.38|767.71|765.31|761.47|759.07|0
1658475600000|2022-07-22 07:40:00|767.01|764.61|767.24|764.84|768.4|766|765.63|763.23|0
1658475900000|2022-07-22 07:45:00|767.01|764.61|765.86|763.46|767.13|764.73|765.63|763.23|0
1658476200000|2022-07-22 07:50:00|765.75|763.35|765.16|762.76|767.83|765.43|765.05|762.65|0
1658476500000|2022-07-22 07:55:00|765.28|762.88|763.77|761.37|765.28|762.88|761.93|759.53|0
1658476800000|2022-07-22 08:00:00|762.85|760.45|765.62|763.22|767.01|764.61|762.62|760.22|0
1658477100000|2022-07-22 08:05:00|765.39|762.99|767.01|764.61|767.7|765.3|765.16|762.76|0
1658477400000|2022-07-22 08:10:00|767.13|764.73|762.28|759.88|767.24|764.84|762.28|759.88|0
1658477700000|2022-07-22 08:15:00|762.62|760.22|763.77|761.37|763.77|761.37|760.54|758.14|0
1658478000000|2022-07-22 08:20:00|763.66|761.26|764.12|761.72|765.62|763.22|763.31|760.91|0
1658478300000|2022-07-22 08:25:00|764|761.6|761.23|758.83|764|761.6|761.23|758.83|0
1658478600000|2022-07-22 08:30:00|761|758.6|762.38|759.98|763.77|761.37|760.31|757.91|0
1658478900000|2022-07-22 08:35:00|762.15|759.75|760.54|758.14|762.15|759.75|759.61|757.21|0
1658479200000|2022-07-22 08:40:00|760.3|757.9|760.07|757.67|760.54|758.14|757.31|754.91|0
1658479500000|2022-07-22 08:45:00|760.19|757.79|761|758.6|761.35|758.95|758.69|756.29|0
1658479800000|2022-07-22 08:50:00|760.88|758.48|760.53|758.13|761.12|758.72|759.61|757.21|0
1658480100000|2022-07-22 08:55:00|760.3|757.9|760.65|758.25|761.58|759.18|759.96|757.56|0
1658480400000|2022-07-22 09:00:00|760.76|758.36|759.61|757.21|761.34|758.94|758.46|756.06|0
1658480700000|2022-07-22 09:05:00|759.73|757.33|758.81|756.41|759.73|757.33|756.61|754.21|0
1658481000000|2022-07-22 09:10:00|758.69|756.29|757.99|755.59|758.69|756.29|756.15|753.75|0
1658481300000|2022-07-22 09:15:00|758.11|755.71|755.69|753.29|758.11|755.71|755|752.6|0
1658481600000|2022-07-22 09:20:00|755.58|753.18|756.84|754.44|757.53|755.13|755.23|752.83|0
1658481900000|2022-07-22 09:25:00|756.96|754.56|759.49|757.09|759.6|757.2|756.84|754.44|0
1658482200000|2022-07-22 09:30:00|759.37|756.97|760.76|758.36|760.76|758.36|758.91|756.51|0
1658482500000|2022-07-22 09:35:00|760.53|758.13|761.11|758.71|761.45|759.05|759.6|757.2|0
1658482800000|2022-07-22 09:40:00|761.22|758.82|760.18|757.78|761.22|758.82|759.6|757.2|0
1658483100000|2022-07-22 09:45:00|760.29|757.89|758.45|756.05|760.76|758.36|758.45|756.05|0
1658483400000|2022-07-22 09:50:00|758.34|755.94|758.45|756.05|758.8|756.4|757.3|754.9|0
1658483700000|2022-07-22 09:55:00|758.57|756.17|760.98|758.58|760.98|758.58|758.22|755.82|0
1658484000000|2022-07-22 10:00:00|760.75|758.35|756.83|754.43|760.98|758.58|756.6|754.2|0
1658484300000|2022-07-22 10:05:00|756.6|754.2|758.21|755.81|759.6|757.2|755.91|753.51|0
1658484600000|2022-07-22 10:10:00|758.33|755.93|759.72|757.32|760.75|758.35|758.1|755.7|0
1658484900000|2022-07-22 10:15:00|759.49|757.09|759.26|756.86|761.21|758.81|759.26|756.86|0
1658485200000|2022-07-22 10:20:00|759.14|756.74|760.18|757.78|760.75|758.35|758.9|756.5|0
1658485500000|2022-07-22 10:25:00|760.52|758.12|759.25|756.85|760.75|758.35|759.13|756.73|0
1658485800000|2022-07-22 10:30:00|759.13|756.73|756.95|754.55|759.83|757.43|756.83|754.43|0
1658486100000|2022-07-22 10:35:00|756.83|754.43|756.6|754.2|757.06|754.66|755.67|753.27|0
1658486400000|2022-07-22 10:40:00|756.49|754.09|754.75|752.35|757.29|754.89|754.52|752.12|0
1658486700000|2022-07-22 10:45:00|754.98|752.58|754.98|752.58|754.98|752.58|753.83|751.43|0
1658487000000|2022-07-22 10:50:00|754.75|752.35|756.13|753.73|756.59|754.19|753.83|751.43|0
1658487300000|2022-07-22 10:55:00|756.36|753.96|757.51|755.11|757.98|755.58|755.21|752.81|0
1658487600000|2022-07-22 11:00:00|757.75|755.35|758.67|756.27|760.28|757.88|757.05|754.65|0
1658487900000|2022-07-22 11:05:00|758.79|756.39|759.36|756.96|760.74|758.34|758.44|756.04|0
1658488200000|2022-07-22 11:10:00|759.13|756.73|758.99|756.59|760.28|757.88|758.9|756.5|0
1658488500000|2022-07-22 11:15:00|759.11|756.71|759.45|757.05|760.15|757.75|758.07|755.67|0
1658488800000|2022-07-22 11:20:00|759.22|756.82|758.99|756.59|759.68|757.28|758.53|756.13|0
1658489100000|2022-07-22 11:25:00|758.76|756.36|756.91|754.51|758.99|756.59|756.91|754.51|0
1658489400000|2022-07-22 11:30:00|756.68|754.28|758.18|755.78|759.22|756.82|756.45|754.05|0
1658489700000|2022-07-22 11:35:00|758.3|755.9|756.91|754.51|759.22|756.82|756.68|754.28|0
1658490000000|2022-07-22 11:40:00|757.14|754.74|755.52|753.12|757.14|754.74|754.37|751.97|0
1658490300000|2022-07-22 11:45:00|755.29|752.89|754.83|752.43|756.22|753.82|753.45|751.05|0
1658490600000|2022-07-22 11:50:00|755.06|752.66|753.45|751.05|755.29|752.89|753.45|751.05|0
1658490900000|2022-07-22 11:55:00|753.22|750.82|752.29|749.89|754.14|751.74|751.83|749.43|0
1658491200000|2022-07-22 12:00:00|752.52|750.12|755.06|752.66|755.64|753.24|752.52|750.12|0
1658491500000|2022-07-22 12:05:00|755.29|752.89|753.71|751.31|755.29|752.89|753.02|750.62|0
1658491800000|2022-07-22 12:10:00|753.94|751.54|752.32|749.92|754.4|752|752.32|749.92|0
1658492100000|2022-07-22 12:15:00|752.55|750.15|750.47|748.07|752.67|750.27|750.24|747.84|0
1658492400000|2022-07-22 12:20:00|750.7|748.3|750.24|747.84|751.63|749.23|749.78|747.38|0
1658492700000|2022-07-22 12:25:00|750.01|747.61|752.55|750.15|752.78|750.38|750.01|747.61|0
1658493000000|2022-07-22 12:30:00|752.78|750.38|752.09|749.69|753.01|750.61|750.7|748.3|0
1658493300000|2022-07-22 12:35:00|752.32|749.92|753.38|750.98|753.7|751.3|751.62|749.22|0
1658493600000|2022-07-22 12:40:00|753.61|751.21|752.91|750.51|754.88|752.48|752.45|750.05|0
1658493900000|2022-07-22 12:45:00|753.14|750.74|751.53|749.13|753.14|750.74|750.84|748.44|0
1658494200000|2022-07-22 12:50:00|751.76|749.36|751.99|749.59|752.91|750.51|751.3|748.9|0
1658494500000|2022-07-22 12:55:00|752.22|749.82|752.91|750.51|753.6|751.2|752.22|749.82|0
1658494800000|2022-07-22 13:00:00|752.68|750.28|751.76|749.36|753.37|750.97|750.83|748.43|0
1658495100000|2022-07-22 13:05:00|751.99|749.59|751.29|748.89|752.22|749.82|749.68|747.28|0
1658495400000|2022-07-22 13:10:00|751.06|748.66|748.53|746.13|751.29|748.89|748.07|745.67|0
1658495700000|2022-07-22 13:15:00|748.76|746.36|749.45|747.05|749.91|747.51|748.53|746.13|0
1658496000000|2022-07-22 13:20:00|749.22|746.82|746.8|744.4|749.45|747.05|746.22|743.82|0
1658496300000|2022-07-22 13:25:00|746.91|744.51|746.45|744.05|748.06|745.66|746.22|743.82|0
1658496600000|2022-07-22 13:30:00|747.37|744.97|751.73|749.33|751.96|749.56|741.39|738.99|0
1658496900000|2022-07-22 13:35:00|751.96|749.56|739.36|736.96|754.73|752.33|738.53|736.13|0
1658497200000|2022-07-22 13:40:00|738.9|736.5|742.04|739.64|743.19|740.79|737.52|735.12|0
1658497500000|2022-07-22 13:45:00|739.97|737.57|741.12|738.72|748.72|746.32|739.05|736.65|0
1658497800000|2022-07-22 13:50:00|741.81|739.41|746.88|744.48|748.72|746.32|735.15|732.75|0
1658498100000|2022-07-22 13:55:00|747.8|745.4|754.96|752.56|754.96|752.56|747.8|745.4|0
1658498400000|2022-07-22 14:00:00|754.73|752.33|755.33|752.93|759.82|757.42|753.02|750.62|0
1658498700000|2022-07-22 14:05:00|755.56|753.16|760.41|758.01|762.03|759.63|754.87|752.47|0
1658499000000|2022-07-22 14:10:00|760.87|758.47|750.49|748.09|760.87|758.47|750.03|747.63|0
1658499300000|2022-07-22 14:15:00|750.72|748.32|747.73|745.33|750.72|748.32|746.58|744.18|0
1658499600000|2022-07-22 14:20:00|747.96|745.56|752.21|749.81|754.41|752.01|747.96|745.56|0
1658499900000|2022-07-22 14:25:00|752.44|750.04|750.36|747.96|757.75|755.35|750.13|747.73|0
1658500200000|2022-07-22 14:30:00|750.59|748.19|752.67|750.27|753.13|750.73|747.71|745.31|0
1658500500000|2022-07-22 14:35:00|752.43|750.03|753.36|750.96|755.2|752.8|751.05|748.65|0
1658500800000|2022-07-22 14:40:00|753.82|751.42|752.2|749.8|755.43|753.03|748.28|745.88|0
1658501100000|2022-07-22 14:45:00|752.43|750.03|751.28|748.88|753.82|751.42|749.55|747.15|0
1658501400000|2022-07-22 14:50:00|750.82|748.42|745.75|743.35|752.66|750.26|744.6|742.2|0
1658501700000|2022-07-22 14:55:00|745.52|743.12|748.78|746.38|749.24|746.84|744.37|741.97|0
1658502000000|2022-07-22 15:00:00|749.01|746.61|758.35|755.95|758.35|755.95|747.58|745.18|0
1658502300000|2022-07-22 15:05:00|759.04|756.64|755.8|753.4|759.5|757.1|754.41|752.01|0
1658502600000|2022-07-22 15:10:00|756.03|753.63|753.02|750.62|756.26|753.86|752.33|749.93|0
1658502900000|2022-07-22 15:15:00|752.79|750.39|755.33|752.93|758.34|755.94|752.79|750.39|0
1658503200000|2022-07-22 15:20:00|755.57|753.17|766.23|763.83|766.23|763.83|755.33|752.93|0
1658503500000|2022-07-22 15:25:00|766.12|763.72|766.93|764.53|766.93|764.53|762.99|760.59|0
1658503800000|2022-07-22 15:30:00|767.16|764.76|772.35|769.95|773.05|770.65|765.31|762.91|0
1658504100000|2022-07-22 15:35:00|772.58|770.18|775.14|772.74|780.25|777.85|771.19|768.79|0
1658504400000|2022-07-22 15:40:00|775.6|773.2|775.57|773.17|779.55|777.15|771.65|769.25|0
1658504700000|2022-07-22 15:45:00|775.33|772.93|773.71|771.31|777.43|775.03|773.01|770.61|0
1658505000000|2022-07-22 15:50:00|773.94|771.54|770.69|768.29|775.57|773.17|769.88|767.48|0
1658505300000|2022-07-22 15:55:00|770.92|768.52|771.38|768.98|775.1|772.7|770.92|768.52|0
1658505600000|2022-07-22 16:00:00|771.85|769.45|774.63|772.23|776.03|773.63|768.6|766.2|0
1658505900000|2022-07-22 16:05:00|774.17|771.77|777.19|774.79|777.42|775.02|773.47|771.07|0
1658506200000|2022-07-22 16:10:00|777.66|775.26|781.38|778.98|783.24|780.84|777.66|775.26|0
1658506500000|2022-07-22 16:15:00|781.61|779.21|778.94|776.54|781.61|779.21|776.26|773.86|0
1658506800000|2022-07-22 16:20:00|778.59|776.19|781.15|778.75|781.61|779.21|778.12|775.72|0
1658507100000|2022-07-22 16:25:00|780.68|778.28|778.58|776.18|783.94|781.54|776.96|774.56|0
1658507400000|2022-07-22 16:30:00|778.35|775.95|771.84|769.44|778.82|776.42|771.38|768.98|0
1658507700000|2022-07-22 16:35:00|772.07|769.67|776.49|774.09|777.65|775.25|771.84|769.44|0
1658508000000|2022-07-22 16:40:00|776.26|773.86|779.98|777.58|780.44|778.04|774.86|772.46|0
1658508300000|2022-07-22 16:45:00|780.21|777.81|778.7|776.3|780.91|778.51|775.79|773.39|0
1658508600000|2022-07-22 16:50:00|779.05|776.65|778.35|775.95|779.05|776.65|776.25|773.85|0
1658508900000|2022-07-22 16:55:00|778.58|776.18|781.37|778.97|782.54|780.14|776.95|774.55|0
1658509200000|2022-07-22 17:00:00|781.61|779.21|786.27|783.87|786.97|784.57|781.37|778.97|0
1658509500000|2022-07-22 17:05:00|786.5|784.1|782.57|780.17|786.5|784.1|782.57|780.17|0
1658509800000|2022-07-22 17:10:00|782.8|780.4|788.52|786.12|788.52|786.12|782.11|779.71|0
1658510100000|2022-07-22 17:15:00|788.4|786|790.96|788.56|791.43|789.03|786.06|783.66|0
1658510400000|2022-07-22 17:20:00|790.49|788.09|793.12|790.72|793.12|790.72|788.63|786.23|0
1658510700000|2022-07-22 17:25:00|793.35|790.95|791.49|789.09|793.82|791.42|790.21|787.81|0
1658511000000|2022-07-22 17:30:00|791.95|789.55|796.85|794.45|796.85|794.45|791.95|789.55|0
1658511300000|2022-07-22 17:35:00|797.09|794.69|795.71|793.31|800.13|797.73|795.71|793.31|0
1658511600000|2022-07-22 17:40:00|795.95|793.55|795.13|792.73|799.45|797.05|794.55|792.15|0
1658511900000|2022-07-22 17:45:00|795.01|792.61|795.24|792.84|797.11|794.71|792.68|790.28|0
1658512200000|2022-07-22 17:50:00|795.71|793.31|796.88|794.48|798.98|796.58|795.48|793.08|0
1658512500000|2022-07-22 17:55:00|797.11|794.71|793.28|790.88|797.11|794.71|792.58|790.18|0
1658512800000|2022-07-22 18:00:00|793.52|791.12|801.23|798.83|801.7|799.3|792.58|790.18|0
1658513100000|2022-07-22 18:05:00|800.99|798.59|802.16|799.76|802.75|800.35|798.89|796.49|0
1658513400000|2022-07-22 18:10:00|802.4|800|804.32|801.92|805.29|802.89|801.93|799.53|0
1658513700000|2022-07-22 18:15:00|803.85|801.45|798.83|796.43|804.08|801.68|798.24|795.84|0
1658514000000|2022-07-22 18:20:00|799.17|796.77|801.28|798.88|801.51|799.11|798.71|796.31|0
1658514300000|2022-07-22 18:25:00|801.51|799.11|800.11|797.71|803.61|801.21|799.41|797.01|0
1658514600000|2022-07-22 18:30:00|800.58|798.18|798.47|796.07|804.78|802.38|796.26|793.86|0
1658514900000|2022-07-22 18:35:00|798.24|795.84|799.87|797.47|802.44|800.04|796.6|794.2|0
1658515200000|2022-07-22 18:40:00|800.11|797.71|802.44|800.04|802.91|800.51|800.11|797.71|0
1658515500000|2022-07-22 18:45:00|802.68|800.28|798.94|796.54|803.14|800.74|798.94|796.54|0
1658515800000|2022-07-22 18:50:00|799.4|797|797.19|794.79|801.04|798.64|796.14|793.74|0
1658516100000|2022-07-22 18:55:00|797.07|794.67|796.25|793.37|797.54|795.14|793.8|791.4|0
1658516400000|2022-07-22 19:00:00|796.48|793.6|794.61|792.21|798.36|795.48|793.44|790.69|0
1658516700000|2022-07-22 19:05:00|795.07|792.67|797.88|795.48|798.82|796.42|793.67|791.27|0
1658517000000|2022-07-22 19:10:00|797.18|794.78|788.53|786.13|798.35|795.95|788.53|786.13|0
1658517300000|2022-07-22 19:15:00|787.6|785.2|791.33|788.93|791.69|789.29|787.6|785.2|0
1658517600000|2022-07-22 19:20:00|791.57|789.17|785.22|782.82|791.57|789.17|785.22|782.82|0
1658517900000|2022-07-22 19:25:00|784.98|782.58|784.75|782.35|789.65|787.25|784.52|782.12|0
1658518200000|2022-07-22 19:30:00|784.52|782.12|788.95|786.55|788.95|786.55|784.05|781.65|0
1658518500000|2022-07-22 19:35:00|789.19|786.79|792.08|789.68|792.54|790.14|788.48|786.08|0
1658518800000|2022-07-22 19:40:00|791.84|789.44|792.54|790.14|792.54|790.14|788.81|786.41|0
1658519100000|2022-07-22 19:45:00|792.78|790.38|792.54|790.14|796.05|793.65|789.27|786.87|0
1658519400000|2022-07-22 19:50:00|790.44|788.04|789.74|787.34|793.01|790.61|787.41|785.01|0
1658519700000|2022-07-22 19:55:00|789.51|787.11|781.95|779.55|789.51|787.11|781.95|779.55|0
1658520000000|2022-07-22 20:00:00|782.65|780.25|786.38|783.98|788.48|786.08|782.65|780.25|0
1658520300000|2022-07-22 20:05:00|786.61|784.21|784.51|782.11|787.31|784.91|784.28|781.88|0
1658520600000|2022-07-22 20:10:00|784.75|782.35|784.98|782.58|786.61|784.21|784.74|782.34|0
1658708100000|2022-07-25 00:15:00|786.19|783.39|784.91|782.11|786.42|783.62|783.16|780.36|0
1658708400000|2022-07-25 00:20:00|784.79|781.99|783.39|780.59|785.26|782.46|782.93|780.13|0
1658708700000|2022-07-25 00:25:00|783.16|780.36|784.79|781.99|785.02|782.22|782.69|779.89|0
1658709000000|2022-07-25 00:30:00|784.56|781.76|786.18|783.38|786.18|783.38|783.86|781.06|0
1658709300000|2022-07-25 00:35:00|785.95|783.15|789.1|786.3|789.1|786.3|785.84|783.04|0
1658709600000|2022-07-25 00:40:00|789.21|786.41|788.98|786.18|791.08|788.28|788.4|785.6|0
1658709900000|2022-07-25 00:45:00|788.75|785.95|790.14|787.34|790.5|787.7|788.05|785.25|0
1658710200000|2022-07-25 00:50:00|790.38|787.58|790.14|787.34|791.2|788.4|789.44|786.64|0
1658710500000|2022-07-25 00:55:00|789.8|787|794.28|791.48|794.51|791.71|789.02|786.22|0
1658710800000|2022-07-25 01:00:00|794.4|791.6|795.44|792.64|796.14|793.34|793.35|790.55|0
1658711100000|2022-07-25 01:05:00|795.21|792.41|794.28|791.48|795.67|792.87|793.81|791.01|0
1658711400000|2022-07-25 01:10:00|794.4|791.6|794.04|791.24|794.74|791.94|793.58|790.78|0
1658711700000|2022-07-25 01:15:00|794.27|791.47|791.71|788.91|795.44|792.64|791.14|788.34|0
1658712000000|2022-07-25 01:20:00|791.48|788.68|793.11|790.31|793.11|790.31|791.25|788.45|0
1658712300000|2022-07-25 01:25:00|793.34|790.54|793.34|790.54|793.93|791.13|792.18|789.38|0
1658712600000|2022-07-25 01:30:00|793.7|790.9|794.86|792.06|795.9|793.1|793.23|790.43|0
1658712900000|2022-07-25 01:35:00|794.74|791.94|794.04|791.24|794.97|792.17|792.87|790.07|0
1658713200000|2022-07-25 01:40:00|793.81|791.01|794.27|791.47|796.13|793.33|793.81|791.01|0
1658713500000|2022-07-25 01:45:00|794.62|791.82|795.2|792.4|795.43|792.63|793.57|790.77|0
1658713800000|2022-07-25 01:50:00|795.32|792.52|794.73|791.93|796.6|793.8|794.62|791.82|0
1658714100000|2022-07-25 01:55:00|794.97|792.17|794.73|791.93|795.2|792.4|793.57|790.77|0
1658714400000|2022-07-25 02:00:00|794.86|792.06|792.87|790.07|795.2|792.4|791.71|788.91|0
1658714700000|2022-07-25 02:05:00|792.64|789.84|794.27|791.47|794.73|791.93|792.17|789.37|0
1658715000000|2022-07-25 02:10:00|794.5|791.7|792.64|789.84|794.97|792.17|792.52|789.72|0
1658715300000|2022-07-25 02:15:00|792.17|789.37|793.57|790.77|794.39|791.59|791.47|788.67|0
1658715600000|2022-07-25 02:20:00|793.33|790.53|793.57|790.77|793.8|791|792.4|789.6|0
1658715900000|2022-07-25 02:25:00|793.33|790.53|793.1|790.3|793.8|791|792.76|789.96|0
1658716200000|2022-07-25 02:30:00|792.99|790.19|793.69|790.89|794.03|791.23|792.4|789.6|0
1658716500000|2022-07-25 02:35:00|793.56|790.76|792.99|790.19|793.8|791|792.87|790.07|0
1658716800000|2022-07-25 02:40:00|793.1|790.3|791.24|788.44|793.33|790.53|791.24|788.44|0
1658717100000|2022-07-25 02:45:00|791.47|788.67|791.7|788.9|792.63|789.83|791.47|788.67|0
1658717400000|2022-07-25 02:50:00|791.59|788.79|790.07|787.27|791.7|788.9|788.91|786.11|0
1658717700000|2022-07-25 02:55:00|790.19|787.39|789.84|787.04|790.3|787.5|789.6|786.8|0
1658718000000|2022-07-25 03:00:00|789.73|786.93|790.77|787.97|790.77|787.97|789.6|786.8|0
1658718300000|2022-07-25 03:05:00|790.66|787.86|788.91|786.11|790.89|788.09|788.91|786.11|0
1658718600000|2022-07-25 03:10:00|788.79|785.99|790.07|787.27|790.3|787.5|788.67|785.87|0
1658718900000|2022-07-25 03:15:00|789.83|787.03|789.37|786.57|790.07|787.27|789.14|786.34|0
1658719200000|2022-07-25 03:20:00|789.26|786.46|791.69|788.89|791.93|789.13|789.26|786.46|0
1658719500000|2022-07-25 03:25:00|791.46|788.66|792.16|789.36|792.39|789.59|790.53|787.73|0
1658719800000|2022-07-25 03:30:00|791.93|789.13|790.76|787.96|792.16|789.36|790.3|787.5|0
1658720100000|2022-07-25 03:35:00|791|788.2|789.83|787.03|791.46|788.66|789.25|786.45|0
1658720400000|2022-07-25 03:40:00|790.06|787.26|789.83|787.03|790.99|788.19|789.83|787.03|0
1658720700000|2022-07-25 03:45:00|790.18|787.38|789.13|786.33|790.3|787.5|788.9|786.1|0
1658721000000|2022-07-25 03:50:00|789.25|786.45|787.5|784.7|789.36|786.56|787.5|784.7|0
1658721300000|2022-07-25 03:55:00|787.74|784.94|787.27|784.47|788.2|785.4|787.04|784.24|0
1658721600000|2022-07-25 04:00:00|787.5|784.7|788.2|785.4|788.67|785.87|787.39|784.59|0
1658721900000|2022-07-25 04:05:00|788.32|785.52|787.73|784.93|788.66|785.86|787.73|784.93|0
1658722200000|2022-07-25 04:10:00|787.97|785.17|788.43|785.63|788.66|785.86|787.73|784.93|0
1658722500000|2022-07-25 04:15:00|788.66|785.86|788.66|785.86|789.48|786.68|788.43|785.63|0
1658722800000|2022-07-25 04:20:00|788.43|785.63|788.2|785.4|788.43|785.63|788.2|785.4|0
1658723100000|2022-07-25 04:25:00|788.43|785.63|787.96|785.16|788.43|785.63|787.5|784.7|0
1658723400000|2022-07-25 04:30:00|788.08|785.28|786.22|783.42|788.2|785.4|786.1|783.3|0
1658723700000|2022-07-25 04:35:00|786.34|783.54|786.8|784|787.03|784.23|786.1|783.3|0
1658724000000|2022-07-25 04:40:00|786.92|784.12|787.03|784.23|787.26|784.46|786.57|783.77|0
1658724300000|2022-07-25 04:45:00|787.15|784.35|786.8|784|788.19|785.39|786.57|783.77|0
1658724600000|2022-07-25 04:50:00|787.26|784.46|787.73|784.93|788.66|785.86|787.26|784.46|0
1658724900000|2022-07-25 04:55:00|787.85|785.05|788.54|785.74|788.66|785.86|787.49|784.69|0
1658725200000|2022-07-25 05:00:00|788.89|786.09|789.12|786.32|789.35|786.55|787.96|785.16|0
1658725500000|2022-07-25 05:05:00|789.35|786.55|787.73|784.93|789.82|787.02|787.49|784.69|0
1658725800000|2022-07-25 05:10:00|787.96|785.16|789.35|786.55|789.82|787.02|787.96|785.16|0
1658726100000|2022-07-25 05:15:00|789.58|786.78|790.51|787.71|790.98|788.18|789.47|786.67|0
1658726400000|2022-07-25 05:20:00|790.64|787.84|790.05|787.25|790.75|787.95|789.82|787.02|0
1658726700000|2022-07-25 05:25:00|790.28|787.48|790.05|787.25|791.21|788.41|790.05|787.25|0
1658727000000|2022-07-25 05:30:00|790.28|787.48|790.98|788.18|791.68|788.88|790.28|787.48|0
1658727300000|2022-07-25 05:35:00|791.1|788.3|789.7|786.9|791.21|788.41|788.88|786.08|0
1658727600000|2022-07-25 05:40:00|789.58|786.78|792.01|789.21|792.01|789.21|789.58|786.78|0
1658727900000|2022-07-25 05:45:00|791.78|788.98|792.47|789.67|792.71|789.91|791.31|788.51|0
1658728200000|2022-07-25 05:50:00|792.7|789.9|792.59|789.79|793.63|790.83|792.24|789.44|0
1658728500000|2022-07-25 05:55:00|792.7|789.9|791.08|788.28|792.94|790.14|789.91|787.11|0
1658728800000|2022-07-25 06:00:00|790.96|788.16|789.22|786.42|791.31|788.51|789.22|786.42|0
1658729100000|2022-07-25 06:05:00|788.98|786.18|788.29|785.49|789.68|786.88|788.29|785.49|0
1658729400000|2022-07-25 06:10:00|788.18|785.38|786.66|783.86|788.98|786.18|786.43|783.63|0
1658729700000|2022-07-25 06:15:00|786.89|784.09|789.21|786.41|789.45|786.65|786.43|783.63|0
1658730000000|2022-07-25 06:20:00|789.34|786.54|791.07|788.27|791.3|788.5|789.34|786.54|0
1658730300000|2022-07-25 06:25:00|791.3|788.5|792.23|789.43|792.93|790.13|790.84|788.04|0
1658730600000|2022-07-25 06:30:00|792.35|789.55|790.37|787.57|792.7|789.9|789.44|786.64|0
1658730900000|2022-07-25 06:35:00|790.61|787.81|790.84|788.04|791.89|789.09|789.8|787|0
1658731200000|2022-07-25 06:40:00|791.07|788.27|791.07|788.27|792|789.2|790.84|788.04|0
1658731500000|2022-07-25 06:45:00|790.84|788.04|789.8|787|791.07|788.27|789.8|787|0
1658731800000|2022-07-25 06:50:00|789.56|786.76|788.74|785.94|789.8|787|788.63|785.83|0
1658732100000|2022-07-25 06:55:00|788.87|786.07|787.7|784.9|789.67|786.87|787.35|784.55|0
1658732400000|2022-07-25 07:00:00|787.58|784.78|785.26|782.46|789.67|786.87|784.57|781.77|0
1658732700000|2022-07-25 07:05:00|785.29|782.89|785.06|782.66|787.38|784.98|784.83|782.43|0
1658733000000|2022-07-25 07:10:00|784.83|782.43|784.6|782.2|786.11|783.71|783.79|781.39|0
1658733300000|2022-07-25 07:15:00|784.83|782.43|788.43|786.03|788.77|786.37|783.9|781.5|0
1658733600000|2022-07-25 07:20:00|788.54|786.14|789.82|787.42|795.64|793.24|788.54|786.14|0
1658733900000|2022-07-25 07:25:00|790.05|787.65|789.47|787.07|790.52|788.12|787.73|785.33|0
1658734200000|2022-07-25 07:30:00|789.93|787.53|788.89|786.49|792.02|789.62|788.43|786.03|0
1658734500000|2022-07-25 07:35:00|788.77|786.37|789.47|787.07|791.09|788.69|788.31|785.91|0
1658734800000|2022-07-25 07:40:00|789.23|786.83|786.91|784.51|790.98|788.58|786.22|783.82|0
1658735100000|2022-07-25 07:45:00|787.14|784.74|786.91|784.51|787.14|784.74|785.18|782.78|0
1658735400000|2022-07-25 07:50:00|786.68|784.28|788.3|785.9|788.77|786.37|786.22|783.82|0
1658735700000|2022-07-25 07:55:00|788.19|785.79|789|786.6|789.23|786.83|786.91|784.51|0
1658736000000|2022-07-25 08:00:00|788.77|786.37|787.14|784.74|789.35|786.95|785.75|783.35|0
1658736300000|2022-07-25 08:05:00|787.37|784.97|783.43|781.03|787.61|785.21|782.73|780.33|0
1658736600000|2022-07-25 08:10:00|783.66|781.26|785.98|783.58|787.03|784.63|782.73|780.33|0
1658736900000|2022-07-25 08:15:00|786.44|784.04|783.66|781.26|786.44|784.04|782.04|779.64|0
1658737200000|2022-07-25 08:20:00|783.89|781.49|781.34|778.94|784.35|781.95|781.11|778.71|0
1658737500000|2022-07-25 08:25:00|781.57|779.17|782.85|780.45|783.19|780.79|781.11|778.71|0
1658737800000|2022-07-25 08:30:00|782.73|780.33|781.46|779.06|783.66|781.26|781.34|778.94|0
1658738100000|2022-07-25 08:35:00|781.92|779.52|776.02|773.62|782.03|779.63|775.55|773.15|0
1658738400000|2022-07-25 08:40:00|775.78|773.38|777.63|775.23|777.63|775.23|774.86|772.46|0
1658738700000|2022-07-25 08:45:00|777.4|775|776.94|774.54|777.63|775.23|775.32|772.92|0
1658739000000|2022-07-25 08:50:00|776.71|774.31|776.6|774.2|777.4|775|775.67|773.27|0
1658739300000|2022-07-25 08:55:00|776.71|774.31|776.94|774.54|777.4|775|776.48|774.08|0
1658739600000|2022-07-25 09:00:00|777.06|774.66|776.36|773.96|777.63|775.23|776.13|773.73|0
1658739900000|2022-07-25 09:05:00|776.47|774.07|774.39|771.99|776.47|774.07|772.31|769.91|0
1658740200000|2022-07-25 09:10:00|774.28|771.88|774.05|771.65|775.09|772.69|773.24|770.84|0
1658740500000|2022-07-25 09:15:00|774.16|771.76|773|770.6|775.09|772.69|773|770.6|0
1658740800000|2022-07-25 09:20:00|773.24|770.84|771.16|768.76|773.82|771.42|770.7|768.3|0
1658741100000|2022-07-25 09:25:00|771.39|768.99|773.12|770.72|773.23|770.83|771.16|768.76|0
1658741400000|2022-07-25 09:30:00|773|770.6|770.74|768.34|773.23|770.83|770.17|767.77|0
1658741700000|2022-07-25 09:35:00|770.86|768.46|770.51|768.11|771.21|768.81|768.66|766.26|0
1658742000000|2022-07-25 09:40:00|770.4|768|770.05|767.65|770.51|768.11|769.12|766.72|0
1658742300000|2022-07-25 09:45:00|769.82|767.42|768.32|765.92|770.97|768.57|768.2|765.8|0
1658742600000|2022-07-25 09:50:00|768.66|766.26|767.73|765.33|769.81|767.41|767.27|764.87|0
1658742900000|2022-07-25 09:55:00|767.39|764.99|765.65|763.25|767.5|765.1|765.65|763.25|0
1658743200000|2022-07-25 10:00:00|765.42|763.02|767.96|765.56|768.19|765.79|765.42|763.02|0
1658743500000|2022-07-25 10:05:00|767.73|765.33|768.19|765.79|768.66|766.26|767.73|765.33|0
1658743800000|2022-07-25 10:10:00|768.31|765.91|766.11|763.71|768.31|765.91|766.11|763.71|0
1658744100000|2022-07-25 10:15:00|766.23|763.83|766|763.6|766.23|763.83|764.73|762.33|0
1658744400000|2022-07-25 10:20:00|765.88|763.48|765.42|763.02|766.8|764.4|765.31|762.91|0
1658744700000|2022-07-25 10:25:00|765.65|763.25|765.88|763.48|766.46|764.06|765.19|762.79|0
1658745000000|2022-07-25 10:30:00|766.11|763.71|767.38|764.98|767.73|765.33|765.77|763.37|0
1658745300000|2022-07-25 10:35:00|767.5|765.1|766.34|763.94|767.5|765.1|766.34|763.94|0
1658745600000|2022-07-25 10:40:00|766.46|764.06|767.49|765.09|767.96|765.56|766.11|763.71|0
1658745900000|2022-07-25 10:45:00|767.26|764.86|766.11|763.71|767.26|764.86|765.65|763.25|0
1658746200000|2022-07-25 10:50:00|766.23|763.83|764.72|762.32|766.34|763.94|764.49|762.09|0
1658746500000|2022-07-25 10:55:00|765.18|762.78|763.92|761.52|765.41|763.01|763.8|761.4|0
1658746800000|2022-07-25 11:00:00|764.49|762.09|767.03|764.63|767.49|765.09|764.49|762.09|0
1658747100000|2022-07-25 11:05:00|766.8|764.4|765.64|763.24|767.03|764.63|765.53|763.13|0
1658747400000|2022-07-25 11:10:00|765.87|763.47|765.18|762.78|766.33|763.93|764.49|762.09|0
1658747700000|2022-07-25 11:15:00|765.41|763.01|765.18|762.78|765.64|763.24|764.95|762.55|0
1658748000000|2022-07-25 11:20:00|765.07|762.67|762.41|760.01|765.07|762.67|761.72|759.32|0
1658748300000|2022-07-25 11:25:00|762.53|760.13|763.56|761.16|764.25|761.85|761.72|759.32|0
1658748600000|2022-07-25 11:30:00|763.79|761.39|763.33|760.93|764.25|761.85|761.48|759.08|0
1658748900000|2022-07-25 11:35:00|763.1|760.7|764.37|761.97|764.71|762.31|763.1|760.7|0
1658749200000|2022-07-25 11:40:00|764.48|762.08|766.56|764.16|766.56|764.16|763.56|761.16|0
1658749500000|2022-07-25 11:45:00|766.33|763.93|768.64|766.24|769.57|767.17|765.64|763.24|0
1658749800000|2022-07-25 11:50:00|768.41|766.01|767.6|765.2|768.41|766.01|765.87|763.47|0
1658750100000|2022-07-25 11:55:00|767.71|765.31|767.25|764.85|768.53|766.13|766.79|764.39|0
1658750400000|2022-07-25 12:00:00|767.02|764.62|766.45|764.05|767.14|764.74|765.63|763.23|0
1658750700000|2022-07-25 12:05:00|766.22|763.82|765.63|763.23|767.71|765.31|765.4|763|0
1658751000000|2022-07-25 12:10:00|765.75|763.35|766.32|763.92|766.56|764.16|764.94|762.54|0
1658751300000|2022-07-25 12:15:00|765.86|763.46|766.09|763.69|767.94|765.54|765.63|763.23|0
1658751600000|2022-07-25 12:20:00|765.86|763.46|764.71|762.31|766.32|763.92|764.71|762.31|0
1658751900000|2022-07-25 12:25:00|764.83|762.43|767.25|764.85|767.48|765.08|764.48|762.08|0
1658752200000|2022-07-25 12:30:00|767.14|764.74|767.01|764.61|768.4|766|766.55|764.15|0
1658752500000|2022-07-25 12:35:00|767.48|765.08|771.64|769.24|772.1|769.7|767.48|765.08|0
1658752800000|2022-07-25 12:40:00|771.87|769.47|770.48|768.08|773.03|770.63|769.79|767.39|0
1658753100000|2022-07-25 12:45:00|770.71|768.31|772.1|769.7|772.33|769.93|770.48|768.08|0
1658753400000|2022-07-25 12:50:00|771.87|769.47|772.56|770.16|773.49|771.09|771.41|769.01|0
1658753700000|2022-07-25 12:55:00|772.33|769.93|771.17|768.77|772.33|769.93|769.79|767.39|0
1658754000000|2022-07-25 13:00:00|770.94|768.54|770.25|767.85|771.41|769.01|769.55|767.15|0
1658754300000|2022-07-25 13:05:00|770.48|768.08|772.33|769.93|772.33|769.93|770.25|767.85|0
1658754600000|2022-07-25 13:10:00|772.1|769.7|775.34|772.94|775.8|773.4|771.63|769.23|0
1658754900000|2022-07-25 13:15:00|775.11|772.71|773.02|770.62|775.34|772.94|773.02|770.62|0
1658755200000|2022-07-25 13:20:00|772.79|770.39|774.41|772.01|774.41|772.01|772.56|770.16|0
1658755500000|2022-07-25 13:25:00|774.3|771.9|777.66|775.26|777.66|775.26|773.95|771.55|0
1658755800000|2022-07-25 13:30:00|777.42|775.02|784.62|782.22|785.32|782.92|776.03|773.63|0
1658756100000|2022-07-25 13:35:00|784.86|782.46|790.71|788.31|793.27|790.87|784.86|782.46|0
1658756400000|2022-07-25 13:40:00|790.24|787.84|778.98|776.58|790.24|787.84|777.59|775.19|0
1658756700000|2022-07-25 13:45:00|779.21|776.81|783.39|780.99|785.49|783.09|778.28|775.88|0
1658757000000|2022-07-25 13:50:00|783.62|781.22|779.94|777.54|784.09|781.69|777.58|775.18|0
1658757300000|2022-07-25 13:55:00|779.71|777.31|779.6|777.2|780.64|778.24|774.49|772.09|0
1658757600000|2022-07-25 14:00:00|779.37|776.97|779.37|776.97|780.07|777.67|776.11|773.71|0
1658757900000|2022-07-25 14:05:00|778.9|776.5|780.99|778.59|786.35|783.95|778.2|775.8|0
1658758200000|2022-07-25 14:10:00|781.23|778.83|781.69|779.29|781.69|779.29|777.4|775|0
1658758500000|2022-07-25 14:15:00|782.39|779.99|787.28|784.88|788.91|786.51|781.69|779.29|0
1658758800000|2022-07-25 14:20:00|787.05|784.65|785.42|783.02|787.75|785.35|782.62|780.22|0
1658759100000|2022-07-25 14:25:00|784.48|782.08|787.74|785.34|795.45|793.05|783.09|780.69|0
1658759400000|2022-07-25 14:30:00|788.57|786.17|790.78|788.38|791.94|789.54|785.88|783.48|0
1658759700000|2022-07-25 14:35:00|790.54|788.14|788.91|786.51|794.28|791.88|788.21|785.81|0
1658760000000|2022-07-25 14:40:00|789.96|787.56|782.69|780.29|792|789.6|781.76|779.36|0
1658760300000|2022-07-25 14:45:00|783.15|780.75|781.76|779.36|783.85|781.45|780.13|777.73|0
1658760600000|2022-07-25 14:50:00|781.99|779.59|782.22|779.82|783.62|781.22|779.66|777.26|0
1658760900000|2022-07-25 14:55:00|782.45|780.05|782.02|779.62|783.85|781.45|778.27|775.87|0
1658761200000|2022-07-25 15:00:00|782.49|780.09|781.57|779.17|784.01|781.61|779.36|776.96|0
1658761500000|2022-07-25 15:05:00|781.68|779.28|780.29|777.89|783.31|780.91|778.43|776.03|0
1658761800000|2022-07-25 15:10:00|780.06|777.66|787.98|785.58|789.52|787.12|778.89|776.49|0
1658762100000|2022-07-25 15:15:00|788.44|786.04|786.34|783.94|790.31|787.91|785.64|783.24|0
1658762400000|2022-07-25 15:20:00|786.11|783.71|783.08|780.68|786.11|783.71|782.15|779.75|0
1658762700000|2022-07-25 15:25:00|783.31|780.91|777.24|774.84|784.49|782.09|776.78|774.38|0
1658763000000|2022-07-25 15:30:00|777.13|774.73|774.08|771.68|778.41|776.01|773.29|770.89|0
1658763300000|2022-07-25 15:35:00|773.85|771.45|775.71|773.31|776.18|773.78|772.45|770.05|0
1658763600000|2022-07-25 15:40:00|775.48|773.08|775.01|772.61|776.41|774.01|774.31|771.91|0
1658763900000|2022-07-25 15:45:00|775.48|773.08|774.31|771.91|775.48|773.08|771.29|768.89|0
1658764200000|2022-07-25 15:50:00|774.55|772.15|773.85|771.45|777.11|774.71|773.85|771.45|0
1658764500000|2022-07-25 15:55:00|774.08|771.68|774.54|772.14|776.41|774.01|773.38|770.98|0
1658764800000|2022-07-25 16:00:00|774.78|772.38|772.92|770.52|778.04|775.64|772.68|770.28|0
1658765100000|2022-07-25 16:05:00|773.15|770.75|776.87|774.47|776.87|774.47|772.91|770.51|0
1658765400000|2022-07-25 16:10:00|777.8|775.4|783.16|780.76|783.86|781.46|776.87|774.47|0
1658765700000|2022-07-25 16:15:00|782.93|780.53|783.16|780.76|785.73|783.33|781.76|779.36|0
1658766000000|2022-07-25 16:20:00|783.4|781|783.4|781|785.5|783.1|782.46|780.06|0
1658766300000|2022-07-25 16:25:00|783.63|781.23|780.6|778.2|784.1|781.7|780.13|777.73|0
1658766600000|2022-07-25 16:30:00|780.83|778.43|775.7|773.3|780.83|778.43|775.7|773.3|0
1658766900000|2022-07-25 16:35:00|775.47|773.07|777.1|774.7|777.33|774.93|775|772.6|0
1658767200000|2022-07-25 16:40:00|776.63|774.23|774.77|772.37|776.87|774.47|772.44|770.04|0
1658767500000|2022-07-25 16:45:00|774.07|771.67|770.58|768.18|774.77|772.37|769.65|767.25|0
1658767800000|2022-07-25 16:50:00|770.82|768.42|773.14|770.74|774.54|772.14|770.82|768.42|0
1658768100000|2022-07-25 16:55:00|772.91|770.51|775.7|773.3|775.93|773.53|772.91|770.51|0
1658768400000|2022-07-25 17:00:00|775.93|773.53|773.6|771.2|776.17|773.77|772.67|770.27|0
1658768700000|2022-07-25 17:05:00|773.37|770.97|771.98|769.58|775.7|773.3|771.74|769.34|0
1658769000000|2022-07-25 17:10:00|771.74|769.34|773.84|771.44|774.07|771.67|771.28|768.88|0
1658769300000|2022-07-25 17:15:00|773.6|771.2|774.53|772.13|775.7|773.3|773.6|771.2|0
1658769600000|2022-07-25 17:20:00|774.3|771.9|776.63|774.23|777.09|774.69|773.83|771.43|0
1658769900000|2022-07-25 17:25:00|776.16|773.76|779.19|776.79|779.19|776.79|776.16|773.76|0
1658770200000|2022-07-25 17:30:00|778.96|776.56|778.49|776.09|780.12|777.72|777.79|775.39|0
1658770500000|2022-07-25 17:35:00|778.84|776.44|784.32|781.92|784.55|782.15|778.84|776.44|0
1658770800000|2022-07-25 17:40:00|784.09|781.69|783.62|781.22|785.49|783.09|782.69|780.29|0
1658771100000|2022-07-25 17:45:00|783.85|781.45|784.08|781.68|784.55|782.15|782.45|780.05|0
1658771400000|2022-07-25 17:50:00|784.32|781.92|787.41|785.01|788.11|785.71|784.08|781.68|0
1658771700000|2022-07-25 17:55:00|787.64|785.24|788.34|785.94|788.34|785.94|787.41|785.01|0
1658772000000|2022-07-25 18:00:00|788.57|786.17|789.98|787.58|789.98|787.58|787.87|785.47|0
1658772300000|2022-07-25 18:05:00|790.21|787.81|789.04|786.64|790.44|788.04|786.71|784.31|0
1658772600000|2022-07-25 18:10:00|789.27|786.87|787.17|784.77|789.27|786.87|786.24|783.84|0
1658772900000|2022-07-25 18:15:00|787.41|785.01|790.8|788.4|791.14|788.74|786.94|784.54|0
1658773200000|2022-07-25 18:20:00|791.14|788.74|789.51|787.11|792.2|789.8|788.81|786.41|0
1658773500000|2022-07-25 18:25:00|789.74|787.34|790.44|788.04|791.84|789.44|789.04|786.64|0
1658773800000|2022-07-25 18:30:00|790.21|787.81|790.44|788.04|792.54|790.14|789.27|786.87|0
1658774100000|2022-07-25 18:35:00|790.21|787.81|788.8|786.4|790.44|788.04|787.17|784.77|0
1658774400000|2022-07-25 18:40:00|788.57|786.17|787.63|785.23|789.27|786.87|786.23|783.83|0
1658774700000|2022-07-25 18:45:00|787.4|785|792.31|789.91|794.18|791.78|787.4|785|0
1658775000000|2022-07-25 18:50:00|792.07|789.67|793.24|790.84|794.41|792.01|791.14|788.74|0
1658775300000|2022-07-25 18:55:00|793.01|790.61|795.94|793.54|796.17|793.77|791.14|788.74|0
1658775600000|2022-07-25 19:00:00|795|792.6|797.81|795.41|798.51|796.11|791.96|789.56|0
1658775900000|2022-07-25 19:05:00|798.51|796.11|796.41|794.01|800.15|797.75|796.17|793.77|0
1658776200000|2022-07-25 19:10:00|796.64|794.24|796.87|794.47|798.51|796.11|795.47|793.07|0
1658776500000|2022-07-25 19:15:00|796.64|794.24|795.82|793.42|799.21|796.81|794.77|792.37|0
1658776800000|2022-07-25 19:20:00|795.94|793.54|791.73|789.33|796.64|794.24|791.49|789.09|0
1658777100000|2022-07-25 19:25:00|791.49|789.09|795.35|792.95|795.93|793.53|791.03|788.63|0
1658777400000|2022-07-25 19:30:00|796.64|794.24|796.64|794.24|797.57|795.17|793.36|790.96|0
1658777700000|2022-07-25 19:35:00|796.4|794|789.86|787.46|796.4|794|789.39|786.99|0
1658778000000|2022-07-25 19:40:00|790.09|787.69|789.86|787.46|792.19|789.79|787.99|785.59|0
1658778300000|2022-07-25 19:45:00|790.09|787.69|787.22|784.82|790.79|788.39|787.05|784.65|0
1658778600000|2022-07-25 19:50:00|787.45|785.05|781.61|779.21|787.45|785.05|781.38|778.98|0
1658778900000|2022-07-25 19:55:00|780.91|778.51|778.82|776.42|781.38|778.98|776.02|773.62|0
1658779200000|2022-07-25 20:00:00|776.95|774.55|772.53|770.13|776.95|774.55|772.53|770.13|0
1658779500000|2022-07-25 20:05:00|773|770.6|773.88|771.48|774.39|771.99|772.95|770.55|0
1658779800000|2022-07-25 20:10:00|773.64|771.24|774.11|771.71|774.81|772.41|772.95|770.55|0
1658780100000|2022-07-25 20:15:00|774.08|771.28|783.4|780.6|784.34|781.54|773.14|770.34|0
1658780400000|2022-07-25 20:20:00|783.52|780.72|783.64|780.84|784.8|782|780.37|777.57|0
1658780700000|2022-07-25 20:25:00|783.87|781.07|784.46|781.66|784.8|782|782.7|779.9|0
1658781000000|2022-07-25 20:30:00|784.57|781.77|784.8|782|785.86|783.06|784.1|781.3|0
1658781300000|2022-07-25 20:35:00|784.57|781.77|784.33|781.53|785.04|782.24|784.1|781.3|0
1658781600000|2022-07-25 20:40:00|784.46|781.66|783.52|780.72|784.57|781.77|783.4|780.6|0
1658781900000|2022-07-25 20:45:00|783.4|780.6|783.4|780.6|783.4|780.6|782.93|780.13|0
1658782200000|2022-07-25 20:50:00|783.63|780.83|784.57|781.77|785.27|782.47|782.93|780.13|0
1658782500000|2022-07-25 20:55:00|784.8|782|785.39|782.59|785.5|782.7|783.99|781.19|0
1658782800000|2022-07-25 21:00:00|785.24|782.44|785.24|782.44|785.48|782.68|785.17|782.37|0
1658783100000|2022-07-25 21:05:00|785.2|782.4|787.15|784.35|787.25|784.45|785.2|782.4|0
1658783400000|2022-07-25 21:10:00|787.43|784.63|788.42|785.62|788.52|785.72|787|784.2|0
1658783700000|2022-07-25 21:15:00|788.62|785.82|789.05|786.25|789.36|786.56|788.62|785.82|0
1658784000000|2022-07-25 21:20:00|789.3|786.5|788.81|786.01|789.49|786.69|788.6|785.8|0
1658784300000|2022-07-25 21:25:00|788.77|785.97|788.83|786.03|789.49|786.69|788.63|785.83|0
1658784600000|2022-07-25 21:30:00|788.79|785.99|789.87|787.07|789.87|787.07|788.79|785.99|0
1658784900000|2022-07-25 21:35:00|789.76|786.96|790.74|787.94|790.92|788.12|789.76|786.96|0
1658785200000|2022-07-25 21:40:00|790.85|788.05|791.13|788.33|791.75|788.95|790.72|787.92|0
1658785500000|2022-07-25 21:45:00|790.92|788.12|791.79|788.99|792.22|789.42|790.92|788.12|0
1658785800000|2022-07-25 21:50:00|791.49|788.69|791.07|788.27|791.73|788.93|790.72|787.92|0
1658786100000|2022-07-25 21:55:00|791.14|788.34|790.83|788.03|791.28|788.48|790.25|787.45|0
1658786400000|2022-07-25 22:00:00|788.65|785.85|790.17|787.37|791.11|788.31|787.83|785.03|0
1658786700000|2022-07-25 22:05:00|790.29|787.49|789.7|786.9|790.29|787.49|789.23|786.43|0
1658787000000|2022-07-25 22:10:00|789.47|786.67|789.7|786.9|790.87|788.07|789|786.2|0
1658787300000|2022-07-25 22:15:00|789.47|786.67|788.53|785.73|789.47|786.67|788.06|785.26|0
1658787600000|2022-07-25 22:20:00|788.76|785.96|789.7|786.9|789.7|786.9|788.76|785.96|0
1658787900000|2022-07-25 22:25:00|789.93|787.13|790.4|787.6|790.63|787.83|789.93|787.13|0
1658788200000|2022-07-25 22:30:00|790.63|787.83|789|786.2|791.1|788.3|788.29|785.49|0
1658788500000|2022-07-25 22:35:00|788.76|785.96|788.53|785.73|788.88|786.08|787.36|784.56|0
1658788800000|2022-07-25 22:40:00|788.29|785.49|788.76|785.96|789.23|786.43|788.29|785.49|0
1658789100000|2022-07-25 22:45:00|788.53|785.73|789.46|786.66|789.7|786.9|788.53|785.73|0
1658789400000|2022-07-25 22:50:00|789.58|786.78|789.93|787.13|790.29|787.49|789.58|786.78|0
1658789700000|2022-07-25 22:55:00|790.16|787.36|788.29|785.49|790.4|787.6|788.18|785.38|0
1658790000000|2022-07-25 23:00:00|788.52|785.72|788.65|785.85|789.23|786.43|788.52|785.72|0
1658790300000|2022-07-25 23:05:00|788.29|785.49|789.46|786.66|789.46|786.66|788.18|785.38|0
1658790600000|2022-07-25 23:10:00|789.22|786.42|789.46|786.66|789.93|787.13|788.99|786.19|0
1658790900000|2022-07-25 23:15:00|789.69|786.89|789.69|786.89|790.16|787.36|789.69|786.89|0
1658791200000|2022-07-25 23:20:00|789.58|786.78|789.69|786.89|790.16|787.36|789.58|786.78|0
1658791500000|2022-07-25 23:25:00|789.92|787.12|792.03|789.23|792.27|789.47|789.92|787.12|0
1658791800000|2022-07-25 23:30:00|792.27|789.47|791.09|788.29|792.86|790.06|791.09|788.29|0
1658792100000|2022-07-25 23:35:00|791.33|788.53|792.26|789.46|792.73|789.93|791.33|788.53|0
1658792400000|2022-07-25 23:40:00|792.39|789.59|792.5|789.7|793.2|790.4|792.26|789.46|0
1658792700000|2022-07-25 23:45:00|791.8|789|791.56|788.76|792.26|789.46|791.09|788.29|0
1658793000000|2022-07-25 23:50:00|791.79|788.99|791.56|788.76|792.38|789.58|791.09|788.29|0
1658793300000|2022-07-25 23:55:00|791.79|788.99|790.62|787.82|791.79|788.99|790.39|787.59|0
1658793600000|2022-07-26 00:00:00|790.86|788.06|789.69|786.89|791.32|788.52|789.45|786.65|0
1658793900000|2022-07-26 00:05:00|789.45|786.65|790.04|787.24|791.45|788.65|788.75|785.95|0
1658794200000|2022-07-26 00:10:00|790.15|787.35|791.32|788.52|791.79|788.99|789.68|786.88|0
1658794500000|2022-07-26 00:15:00|791.56|788.76|791.32|788.52|793.9|791.1|790.39|787.59|0
1658794800000|2022-07-26 00:20:00|791.21|788.41|793.79|790.99|793.9|791.1|790.85|788.05|0
1658795100000|2022-07-26 00:25:00|793.9|791.1|791.79|788.99|793.9|791.1|791.32|788.52|0
1658795400000|2022-07-26 00:30:00|791.68|788.88|793.9|791.1|794.37|791.57|791.32|788.52|0
1658795700000|2022-07-26 00:35:00|794.13|791.33|793.19|790.39|795.07|792.27|792.73|789.93|0
1658796000000|2022-07-26 00:40:00|792.96|790.16|793.78|790.98|793.9|791.1|792.49|789.69|0
1658796300000|2022-07-26 00:45:00|793.9|791.1|795.07|792.27|796.24|793.44|793.9|791.1|0
1658796600000|2022-07-26 00:50:00|794.96|792.16|795.07|792.27|795.89|793.09|794.36|791.56|0
1658796900000|2022-07-26 00:55:00|795.19|792.39|793.89|791.09|795.77|792.97|793.66|790.86|0
1658797200000|2022-07-26 01:00:00|794.02|791.22|793.19|790.39|794.36|791.56|792.49|789.69|0
1658797500000|2022-07-26 01:05:00|792.84|790.04|792.49|789.69|793.89|791.09|792.49|789.69|0
1658797800000|2022-07-26 01:10:00|792.14|789.34|791.78|788.98|792.72|789.92|791.32|788.52|0
1658798100000|2022-07-26 01:15:00|791.55|788.75|790.73|787.93|792.02|789.22|790.38|787.58|0
1658798400000|2022-07-26 01:20:00|790.85|788.05|789.91|787.11|790.85|788.05|788.74|785.94|0
1658798700000|2022-07-26 01:25:00|789.67|786.87|787.8|785|790.38|787.58|787.33|784.53|0
1658799000000|2022-07-26 01:30:00|787.57|784.77|788.97|786.17|789.56|786.76|787.1|784.3|0
1658799300000|2022-07-26 01:35:00|788.86|786.06|789.99|787.19|790.45|787.65|788.62|785.82|0
1658799600000|2022-07-26 01:40:00|790.11|787.31|788.35|785.55|790.69|787.89|787.88|785.08|0
1658799900000|2022-07-26 01:45:00|788.47|785.67|790.45|787.65|790.92|788.12|788.47|785.67|0
1658800200000|2022-07-26 01:50:00|790.34|787.54|790.69|787.89|791.15|788.35|789.98|787.18|0
1658800500000|2022-07-26 01:55:00|790.57|787.77|791.15|788.35|792.09|789.29|790.45|787.65|0
1658800800000|2022-07-26 02:00:00|791.27|788.47|792.91|790.11|793.26|790.46|791.15|788.35|0
1658801100000|2022-07-26 02:05:00|793.14|790.34|790.92|788.12|793.26|790.46|790.68|787.88|0
1658801400000|2022-07-26 02:10:00|790.45|787.65|789.98|787.18|791.38|788.58|789.98|787.18|0
1658801700000|2022-07-26 02:15:00|790.21|787.41|790.92|788.12|791.38|788.58|789.98|787.18|0
1658802000000|2022-07-26 02:20:00|791.04|788.24|790.1|787.3|791.62|788.82|789.75|786.95|0
1658802300000|2022-07-26 02:25:00|790.21|787.41|789.98|787.18|790.45|787.65|789.51|786.71|0
1658802600000|2022-07-26 02:30:00|790.21|787.41|789.51|786.71|790.91|788.11|789.04|786.24|0
1658802900000|2022-07-26 02:35:00|789.28|786.48|787.64|784.84|789.28|786.48|786.24|783.44|0
1658803200000|2022-07-26 02:40:00|787.53|784.73|787.41|784.61|787.64|784.84|786.01|783.21|0
1658803500000|2022-07-26 02:45:00|786.94|784.14|785.54|782.74|787.17|784.37|785.54|782.74|0
1658803800000|2022-07-26 02:50:00|785.66|782.86|786.36|783.56|786.36|783.56|785.3|782.5|0
1658804100000|2022-07-26 02:55:00|786.47|783.67|787.76|784.96|788.1|785.3|786.36|783.56|0
1658804400000|2022-07-26 03:00:00|787.64|784.84|787.4|784.6|788.1|785.3|786.7|783.9|0
1658804700000|2022-07-26 03:05:00|787.17|784.37|786.94|784.14|787.17|784.37|786.24|783.44|0
1658805000000|2022-07-26 03:10:00|786.82|784.02|786.12|783.32|786.82|784.02|785.77|782.97|0
1658805300000|2022-07-26 03:15:00|786.36|783.56|786.7|783.9|786.93|784.13|786|783.2|0
1658805600000|2022-07-26 03:20:00|786.93|784.13|786.93|784.13|787.17|784.37|786.23|783.43|0
1658805900000|2022-07-26 03:25:00|786.7|783.9|786.7|783.9|787.63|784.83|786.7|783.9|0
1658806200000|2022-07-26 03:30:00|786.47|783.67|786.82|784.02|787.05|784.25|786.23|783.43|0
1658806500000|2022-07-26 03:35:00|786.7|783.9|787.75|784.95|787.87|785.07|786.23|783.43|0
1658806800000|2022-07-26 03:40:00|787.63|784.83|787.86|785.06|789.03|786.23|787.52|784.72|0
1658807100000|2022-07-26 03:45:00|788.1|785.3|789.03|786.23|789.03|786.23|788.1|785.3|0
1658807400000|2022-07-26 03:50:00|789.15|786.35|788.8|786|789.27|786.47|788.56|785.76|0
1658807700000|2022-07-26 03:55:00|788.69|785.89|787.86|785.06|788.8|786|787.86|785.06|0
1658808000000|2022-07-26 04:00:00|787.63|784.83|788.56|785.76|788.56|785.76|787.52|784.72|0
1658808300000|2022-07-26 04:05:00|788.45|785.65|788.8|786|789.03|786.23|788.22|785.42|0
1658808600000|2022-07-26 04:10:00|788.68|785.88|788.8|786|788.8|786|788.33|785.53|0
1658808900000|2022-07-26 04:15:00|788.68|785.88|789.5|786.7|789.5|786.7|788.56|785.76|0
1658809200000|2022-07-26 04:20:00|789.73|786.93|789.5|786.7|790.2|787.4|789.26|786.46|0
1658809500000|2022-07-26 04:25:00|789.73|786.93|790.43|787.63|790.66|787.86|789.73|786.93|0
1658809800000|2022-07-26 04:30:00|790.2|787.4|789.73|786.93|790.2|787.4|789.49|786.69|0
1658810100000|2022-07-26 04:35:00|789.96|787.16|790.19|787.39|790.2|787.4|789.73|786.93|0
1658810400000|2022-07-26 04:40:00|790.08|787.28|789.73|786.93|790.19|787.39|789.73|786.93|0
1658810700000|2022-07-26 04:45:00|789.49|786.69|789.26|786.46|789.49|786.69|789.02|786.22|0
1658811000000|2022-07-26 04:50:00|789.02|786.22|788.56|785.76|789.02|786.22|788.09|785.29|0
1658811300000|2022-07-26 04:55:00|788.32|785.52|788.32|785.52|788.56|785.76|787.74|784.94|0
1658811600000|2022-07-26 05:00:00|788.44|785.64|787.15|784.35|788.56|785.76|786.69|783.89|0
1658811900000|2022-07-26 05:05:00|786.92|784.12|789.02|786.22|789.38|786.58|786.92|784.12|0
1658812200000|2022-07-26 05:10:00|788.79|785.99|788.79|785.99|789.72|786.92|788.09|785.29|0
1658812500000|2022-07-26 05:15:00|788.55|785.75|790.62|787.82|790.97|788.17|788.32|785.52|0
1658812800000|2022-07-26 05:20:00|790.5|787.7|789.8|787|790.97|788.17|789.33|786.53|0
1658813100000|2022-07-26 05:25:00|789.56|786.76|789.1|786.3|789.8|787|788.63|785.83|0
1658813400000|2022-07-26 05:30:00|788.63|785.83|788.75|785.95|789.92|787.12|788.63|785.83|0
1658813700000|2022-07-26 05:35:00|788.63|785.83|790.03|787.23|790.03|787.23|788.16|785.36|0
1658814000000|2022-07-26 05:40:00|789.8|787|789.09|786.29|790.26|787.46|789.09|786.29|0
1658814300000|2022-07-26 05:45:00|789.33|786.53|788.75|785.95|789.56|786.76|788.39|785.59|0
1658814600000|2022-07-26 05:50:00|788.86|786.06|787.92|785.12|789.09|786.29|787.69|784.89|0
1658814900000|2022-07-26 05:55:00|787.69|784.89|787.92|785.12|788.51|785.71|786.88|784.08|0
1658815200000|2022-07-26 06:00:00|788.39|785.59|786.99|784.19|788.62|785.82|785.35|782.55|0
1658815500000|2022-07-26 06:05:00|787.22|784.42|788.74|785.94|788.74|785.94|786.99|784.19|0
1658815800000|2022-07-26 06:10:00|788.86|786.06|789.09|786.29|789.56|786.76|788.15|785.35|0
1658816100000|2022-07-26 06:15:00|789.21|786.41|790.15|787.35|790.49|787.69|788.74|785.94|0
1658816400000|2022-07-26 06:20:00|790.02|787.22|789.6|786.8|790.54|787.74|789.6|786.8|0
1658816700000|2022-07-26 06:25:00|789.37|786.57|787.97|785.17|789.6|786.8|787.85|785.05|0
1658817000000|2022-07-26 06:30:00|788.2|785.4|789.72|786.92|790.07|787.27|787.5|784.7|0
1658817300000|2022-07-26 06:35:00|789.96|787.16|788.43|785.63|791.71|788.91|787.96|785.16|0
1658817600000|2022-07-26 06:40:00|788.67|785.87|788.32|785.52|789.13|786.33|787.73|784.93|0
1658817900000|2022-07-26 06:45:00|788.2|785.4|789.6|786.8|789.96|787.16|787.96|785.16|0
1658818200000|2022-07-26 06:50:00|790.07|787.27|789.83|787.03|790.3|787.5|789.02|786.22|0
1658818500000|2022-07-26 06:55:00|790.19|787.39|789.36|786.56|790.89|788.09|789.13|786.33|0
1658818800000|2022-07-26 07:00:00|789.13|786.33|787.96|785.16|789.83|787.03|785.98|783.18|0
1658819100000|2022-07-26 07:05:00|787.53|785.13|788.93|786.53|789.4|787|786.82|784.42|0
1658819400000|2022-07-26 07:10:00|789.05|786.65|790.57|788.17|790.57|788.17|787.99|785.59|0
1658819700000|2022-07-26 07:15:00|790.8|788.4|786.94|784.54|791.74|789.34|786.94|784.54|0
1658820000000|2022-07-26 07:20:00|786.82|784.42|787.88|785.48|788.46|786.06|785.89|783.49|0
1658820300000|2022-07-26 07:25:00|787.99|785.59|787.06|784.66|787.99|785.59|785.19|782.79|0
1658820600000|2022-07-26 07:30:00|787.18|784.78|787.05|784.65|787.99|785.59|785.19|782.79|0
1658820900000|2022-07-26 07:35:00|787.29|784.89|788.22|785.82|789.16|786.76|786.71|784.31|0
1658821200000|2022-07-26 07:40:00|787.99|785.59|788.81|786.41|788.92|786.52|786.94|784.54|0
1658821500000|2022-07-26 07:45:00|788.69|786.29|786.35|783.95|788.92|786.52|786.12|783.72|0
1658821800000|2022-07-26 07:50:00|786.12|783.72|785.18|782.78|786.12|783.72|784.95|782.55|0
1658822100000|2022-07-26 07:55:00|785.42|783.02|784.95|782.55|785.88|783.48|783.55|781.15|0
1658822400000|2022-07-26 08:00:00|784.71|782.31|786.35|783.95|786.58|784.18|784.48|782.08|0
1658822700000|2022-07-26 08:05:00|786.12|783.72|787.99|785.59|788.69|786.29|786.12|783.72|0
1658823000000|2022-07-26 08:10:00|788.22|785.82|789.62|787.22|790.09|787.69|787.52|785.12|0
1658823300000|2022-07-26 08:15:00|789.86|787.46|788.69|786.29|790.79|788.39|788.69|786.29|0
1658823600000|2022-07-26 08:20:00|788.81|786.41|788.22|785.82|789.15|786.75|787.75|785.35|0
1658823900000|2022-07-26 08:25:00|788.1|785.7|787.51|785.11|788.68|786.28|787.05|784.65|0
1658824200000|2022-07-26 08:30:00|787.75|785.35|786.35|783.95|787.98|785.58|785.41|783.01|0
1658824500000|2022-07-26 08:35:00|786.58|784.18|787.05|784.65|787.98|785.58|786.35|783.95|0
1658824800000|2022-07-26 08:40:00|786.81|784.41|786.7|784.3|787.4|785|786.34|783.94|0
1658825100000|2022-07-26 08:45:00|786.81|784.41|787.51|785.11|788.21|785.81|786.34|783.94|0
1658825400000|2022-07-26 08:50:00|787.4|785|786.34|783.94|787.51|785.11|786.34|783.94|0
1658825700000|2022-07-26 08:55:00|786.23|783.83|787.16|784.76|787.28|784.88|785.64|783.24|0
1658826000000|2022-07-26 09:00:00|787.04|784.64|783.77|781.37|787.04|784.64|783.77|781.37|0
1658826300000|2022-07-26 09:05:00|783.89|781.49|784.7|782.3|785.53|783.13|782.84|780.44|0
1658826600000|2022-07-26 09:10:00|784.94|782.54|785.53|783.13|786.34|783.94|784.24|781.84|0
1658826900000|2022-07-26 09:15:00|785.64|783.24|786.81|784.41|787.27|784.87|785.29|782.89|0
1658827200000|2022-07-26 09:20:00|787.04|784.64|787.04|784.64|787.74|785.34|786.23|783.83|0
1658827500000|2022-07-26 09:25:00|787.27|784.87|788.44|786.04|788.91|786.51|787.04|784.64|0
1658827800000|2022-07-26 09:30:00|788.68|786.28|789.26|786.86|789.84|787.44|788.21|785.81|0
1658828100000|2022-07-26 09:35:00|789.14|786.74|788.67|786.27|790.55|788.15|788.21|785.81|0
1658828400000|2022-07-26 09:40:00|788.56|786.16|787.74|785.34|788.91|786.51|787.5|785.1|0
1658828700000|2022-07-26 09:45:00|787.86|785.46|786.57|784.17|787.86|785.46|785.4|783|0
1658829000000|2022-07-26 09:50:00|786.8|784.4|785.63|783.23|786.8|784.4|785.4|783|0
1658829300000|2022-07-26 09:55:00|785.87|783.47|785.99|783.59|786.33|783.93|785.63|783.23|0
1658829600000|2022-07-26 10:00:00|786.22|783.82|785.99|783.59|786.8|784.4|785.4|783|0
1658829900000|2022-07-26 10:05:00|786.1|783.7|786.57|784.17|787.74|785.34|784.35|781.95|0
1658830200000|2022-07-26 10:10:00|786.1|783.7|788.32|785.92|788.32|785.92|785.16|782.76|0
1658830500000|2022-07-26 10:15:00|788.2|785.8|790.54|788.14|790.54|788.14|787.5|785.1|0
1658830800000|2022-07-26 10:20:00|790.77|788.37|794.17|791.77|794.52|792.12|790.77|788.37|0
1658831100000|2022-07-26 10:25:00|794.29|791.89|792.88|790.48|795.69|793.29|792.41|790.01|0
1658831400000|2022-07-26 10:30:00|793.11|790.71|794.29|791.89|794.99|792.59|791.24|788.84|0
1658831700000|2022-07-26 10:35:00|794.52|792.12|794.75|792.35|795.93|793.53|794.29|791.89|0
1658832000000|2022-07-26 10:40:00|794.52|792.12|793.23|790.83|795.92|793.52|793.11|790.71|0
1658832300000|2022-07-26 10:45:00|793.11|790.71|791.71|789.31|793.11|790.71|791.24|788.84|0
1658832600000|2022-07-26 10:50:00|791.94|789.54|790.3|787.9|793.23|790.83|789.83|787.43|0
1658832900000|2022-07-26 10:55:00|790.54|788.14|791.47|789.07|791.94|789.54|790.3|787.9|0
1658833200000|2022-07-26 11:00:00|791.36|788.96|789.83|787.43|794.05|791.65|789.6|787.2|0
1658833500000|2022-07-26 11:05:00|790.3|787.9|791.24|788.84|791.7|789.3|789.36|786.96|0
1658833800000|2022-07-26 11:10:00|791.47|789.07|793.11|790.71|794.51|792.11|790.77|788.37|0
1658834100000|2022-07-26 11:15:00|792.87|790.47|793.81|791.41|793.81|791.41|791.47|789.07|0
1658834400000|2022-07-26 11:20:00|794.04|791.64|793.11|790.71|794.04|791.64|792.17|789.77|0
1658834700000|2022-07-26 11:25:00|792.87|790.47|790.76|788.36|793.11|790.71|789.83|787.43|0
1658835000000|2022-07-26 11:30:00|790.53|788.13|790.06|787.66|790.53|788.13|789.13|786.73|0
1658835300000|2022-07-26 11:35:00|790.3|787.9|789.95|787.55|791|788.6|789.59|787.19|0
1658835600000|2022-07-26 11:40:00|789.83|787.43|790.76|788.36|791.7|789.3|789.59|787.19|0
1658835900000|2022-07-26 11:45:00|790.53|788.13|789.36|786.96|790.76|788.36|789.36|786.96|0
1658836200000|2022-07-26 11:50:00|789.25|786.85|790.06|787.66|790.42|788.02|788.19|785.79|0
1658836500000|2022-07-26 11:55:00|790.29|787.89|792.4|790|792.76|790.36|790.06|787.66|0
1658836800000|2022-07-26 12:00:00|792.63|790.23|791.23|788.83|792.87|790.47|791.23|788.83|0
1658837100000|2022-07-26 12:05:00|790.99|788.59|790.29|787.89|791.23|788.83|789.82|787.42|0
1658837400000|2022-07-26 12:10:00|790.06|787.66|790.52|788.12|790.52|788.12|789.12|786.72|0
1658837700000|2022-07-26 12:15:00|790.65|788.25|793.57|791.17|794.04|791.64|790.06|787.66|0
1658838000000|2022-07-26 12:20:00|793.8|791.4|790.76|788.36|793.8|791.4|790.65|788.25|0
1658838300000|2022-07-26 12:25:00|790.52|788.12|790.29|787.89|790.99|788.59|789.35|786.95|0
1658838600000|2022-07-26 12:30:00|790.52|788.12|789.12|786.72|790.52|788.12|788.88|786.48|0
1658838900000|2022-07-26 12:35:00|788.88|786.48|788.65|786.25|789.59|787.19|787.6|785.2|0
1658839200000|2022-07-26 12:40:00|788.88|786.48|791.93|789.53|791.93|789.53|788.65|786.25|0
1658839500000|2022-07-26 12:45:00|791.69|789.29|794.74|792.34|795.2|792.8|791.46|789.06|0
1658839800000|2022-07-26 12:50:00|794.97|792.57|794.03|791.63|796.14|793.74|793.1|790.7|0
1658840100000|2022-07-26 12:55:00|794.27|791.87|792.39|789.99|794.73|792.33|792.39|789.99|0
1658840400000|2022-07-26 13:00:00|792.63|790.23|791.22|788.82|800.36|797.96|791.22|788.82|0
1658840700000|2022-07-26 13:05:00|790.75|788.35|794.26|791.86|794.39|791.99|790.28|787.88|0
1658841000000|2022-07-26 13:10:00|794.5|792.1|796.84|794.44|797.31|794.91|793.56|791.16|0
1658841300000|2022-07-26 13:15:00|797.08|794.68|797.55|795.15|798.25|795.85|796.84|794.44|0
1658841600000|2022-07-26 13:20:00|797.43|795.03|797.31|794.91|797.55|795.15|795.9|793.5|0
1658841900000|2022-07-26 13:25:00|796.84|794.44|793.79|791.39|799.19|796.79|792.86|790.46|0
1658842200000|2022-07-26 13:30:00|794.5|792.1|799.84|797.44|800.83|798.43|792.15|789.75|0
1658842500000|2022-07-26 13:35:00|800.08|797.68|796.32|793.92|802.19|799.79|795.39|792.99|0
1658842800000|2022-07-26 13:40:00|796.09|793.69|800.55|798.15|800.55|798.15|793.98|791.58|0
1658843100000|2022-07-26 13:45:00|800.78|798.38|803.19|800.79|805.72|803.32|800.55|798.15|0
1658843400000|2022-07-26 13:50:00|802.96|800.56|799.91|797.51|803.19|800.79|796.39|793.99|0
1658843700000|2022-07-26 13:55:00|799.67|797.27|799.67|797.27|802.02|799.62|798.03|795.63|0
1658844000000|2022-07-26 14:00:00|801.67|799.27|797.09|794.69|806.95|804.55|795.22|792.82|0
1658844300000|2022-07-26 14:05:00|796.86|794.46|798.73|796.33|799.44|797.04|795.92|793.52|0
1658844600000|2022-07-26 14:10:00|798.97|796.57|803.66|801.26|804.83|802.43|796.39|793.99|0
1658844900000|2022-07-26 14:15:00|803.19|800.79|803.42|801.02|804.83|802.43|800.84|798.44|0
1658845200000|2022-07-26 14:20:00|803.19|800.79|808.12|805.72|808.36|805.96|802.72|800.32|0
1658845500000|2022-07-26 14:25:00|807.89|805.49|806.48|804.08|808.59|806.19|805.3|802.9|0
1658845800000|2022-07-26 14:30:00|806.71|804.31|808.48|806.08|810|807.6|806.01|803.61|0
1658846100000|2022-07-26 14:35:00|808.12|805.72|807.65|805.25|810|807.6|806.01|803.61|0
1658846400000|2022-07-26 14:40:00|808.12|805.72|806.71|804.31|809.06|806.66|805.07|802.67|0
1658846700000|2022-07-26 14:45:00|806.47|804.07|805.77|803.37|806.71|804.31|804.36|801.96|0
1658847000000|2022-07-26 14:50:00|806|803.6|808.82|806.42|808.82|806.42|804.59|802.19|0
1658847300000|2022-07-26 14:55:00|809.53|807.13|802.95|800.55|810.23|807.83|802.95|800.55|0
1658847600000|2022-07-26 15:00:00|803.42|801.02|806.71|804.31|806.71|804.31|801.31|798.91|0
1658847900000|2022-07-26 15:05:00|806.94|804.54|810.94|808.54|812.12|809.72|806.94|804.54|0
1658848200000|2022-07-26 15:10:00|811.17|808.77|809.38|806.98|811.26|808.86|809.03|806.63|0
1658848500000|2022-07-26 15:15:00|809.62|807.22|810.32|807.92|811.26|808.86|808.21|805.81|0
1658848800000|2022-07-26 15:20:00|810.55|808.15|813.84|811.44|814.31|811.91|809.85|807.45|0
1658849100000|2022-07-26 15:25:00|813.61|811.21|818.41|816.01|818.79|816.39|813.37|810.97|0
1658849400000|2022-07-26 15:30:00|818.65|816.25|818.18|815.78|821.7|819.3|817.94|815.54|0
1658849700000|2022-07-26 15:35:00|818.53|816.13|820.53|818.13|821.94|819.54|818.06|815.66|0
1658850000000|2022-07-26 15:40:00|820.76|818.36|818.65|816.25|821.23|818.83|817|814.6|0
1658850300000|2022-07-26 15:45:00|818.41|816.01|821.47|819.07|821.7|819.3|818.41|816.01|0
1658850600000|2022-07-26 15:50:00|821.94|819.54|825.47|823.07|826.41|824.01|819.59|817.19|0
1658850900000|2022-07-26 15:55:00|825.71|823.31|825.47|823.07|826.18|823.78|822.88|820.48|0
1658851200000|2022-07-26 16:00:00|825.71|823.31|822.88|820.48|827.12|824.72|822.88|820.48|0
1658851500000|2022-07-26 16:05:00|823.11|820.71|823.82|821.42|825.94|823.54|821.94|819.54|0
1658851800000|2022-07-26 16:10:00|824.06|821.66|825.23|822.83|826.88|824.48|823.82|821.42|0
1658852100000|2022-07-26 16:15:00|825|822.6|822.53|820.13|825|822.6|820.99|818.59|0
1658852400000|2022-07-26 16:20:00|822.64|820.24|820.29|817.89|824.76|822.36|819.58|817.18|0
1658852700000|2022-07-26 16:25:00|819.82|817.42|819.82|817.42|822.17|819.77|818.87|816.47|0
1658853000000|2022-07-26 16:30:00|819.58|817.18|816.05|813.65|819.58|817.18|816.05|813.65|0
1658853300000|2022-07-26 16:35:00|815.82|813.42|818.64|816.24|818.64|816.24|815.35|812.95|0
1658853600000|2022-07-26 16:40:00|818.87|816.47|821.7|819.3|821.93|819.53|818.87|816.47|0
1658853900000|2022-07-26 16:45:00|821.46|819.06|818.82|816.42|822.35|819.95|817.88|815.48|0
1658854200000|2022-07-26 16:50:00|818.58|816.18|815.14|812.74|818.82|816.42|815.14|812.74|0
1658854500000|2022-07-26 16:55:00|815.38|812.98|815.61|813.21|816.32|813.92|813.97|811.57|0
1658854800000|2022-07-26 17:00:00|815.38|812.98|812.08|809.68|816.79|814.39|812.08|809.68|0
1658855100000|2022-07-26 17:05:00|811.85|809.45|810.29|807.89|813.82|811.42|810.06|807.66|0
1658855400000|2022-07-26 17:10:00|809.82|807.42|812.64|810.24|812.88|810.48|808.41|806.01|0
1658855700000|2022-07-26 17:15:00|812.41|810.01|814.76|812.36|815|812.6|812.41|810.01|0
1658856000000|2022-07-26 17:20:00|814.52|812.12|811.94|809.54|815.23|812.83|810.29|807.89|0
1658856300000|2022-07-26 17:25:00|812.41|810.01|809.82|807.42|813.35|810.95|809.11|806.71|0
1658856600000|2022-07-26 17:30:00|809.58|807.18|815.94|813.54|815.94|813.54|809.11|806.71|0
1658856900000|2022-07-26 17:35:00|816.17|813.77|816.17|813.77|816.64|814.24|814.29|811.89|0
1658857200000|2022-07-26 17:40:00|816.41|814.01|815.23|812.83|817.11|814.71|814.76|812.36|0
1658857500000|2022-07-26 17:45:00|814.99|812.59|817.58|815.18|818.29|815.89|814.99|812.59|0
1658857800000|2022-07-26 17:50:00|817.35|814.95|816.17|813.77|818.05|815.65|814.99|812.59|0
1658858100000|2022-07-26 17:55:00|815.93|813.53|818.53|816.13|818.53|816.13|815.23|812.83|0
1658858400000|2022-07-26 18:00:00|818.29|815.89|811.46|809.06|818.53|816.13|810.75|808.35|0
1658858700000|2022-07-26 18:05:00|811.22|808.82|817.82|815.42|818.29|815.89|808.64|806.24|0
1658859000000|2022-07-26 18:10:00|817.11|814.71|817.34|814.94|819|816.6|815.7|813.3|0
1658859300000|2022-07-26 18:15:00|817.58|815.18|821.12|818.72|821.59|819.19|817.34|814.94|0
1658859600000|2022-07-26 18:20:00|821.35|818.95|820.88|818.48|822.77|820.37|819.94|817.54|0
1658859900000|2022-07-26 18:25:00|821.12|818.72|825.37|822.97|825.6|823.2|820.64|818.24|0
1658860200000|2022-07-26 18:30:00|825.6|823.2|827.02|824.62|827.49|825.09|825.13|822.73|0
1658860500000|2022-07-26 18:35:00|826.78|824.38|828.2|825.8|828.2|825.8|825.13|822.73|0
1658860800000|2022-07-26 18:40:00|827.96|825.56|826.54|824.14|828.44|826.04|826.07|823.67|0
1658861100000|2022-07-26 18:45:00|826.78|824.38|827.96|825.56|827.96|825.56|825.13|822.73|0
1658861400000|2022-07-26 18:50:00|827.73|825.33|824.65|822.25|828.43|826.03|823.24|820.84|0
1658861700000|2022-07-26 18:55:00|824.89|822.49|823.71|821.31|826.54|824.14|823.47|821.07|0
1658862000000|2022-07-26 19:00:00|824.18|821.78|828.2|825.8|828.43|826.03|823|820.6|0
1658862300000|2022-07-26 19:05:00|827.96|825.56|829.14|826.74|831.03|828.63|827.25|824.85|0
1658862600000|2022-07-26 19:10:00|829.38|826.98|824.89|822.49|830.09|827.69|823.23|820.83|0
1658862900000|2022-07-26 19:15:00|824.41|822.01|824.18|821.78|825.12|822.72|822.29|819.89|0
1658863200000|2022-07-26 19:20:00|824.41|822.01|824.18|821.78|825.59|823.19|821.58|819.18|0
1658863500000|2022-07-26 19:25:00|823.94|821.54|823.23|820.83|826.3|823.9|823|820.6|0
1658863800000|2022-07-26 19:30:00|822.52|820.12|822.05|819.65|825.12|822.72|820.87|818.47|0
1658864100000|2022-07-26 19:35:00|821.82|819.42|820.16|817.76|824.18|821.78|820.16|817.76|0
1658864400000|2022-07-26 19:40:00|819.93|817.53|823.94|821.54|824.88|822.48|819.22|816.82|0
1658864700000|2022-07-26 19:45:00|823.7|821.3|825.16|822.76|828.27|825.87|822.99|820.59|0
1658865000000|2022-07-26 19:50:00|824.69|822.29|818.8|816.4|827.28|824.88|818.8|816.4|0
1658865300000|2022-07-26 19:55:00|818.79|816.39|822.33|819.93|824.22|821.82|816.68|814.28|0
1658865600000|2022-07-26 20:00:00|822.56|820.16|821.86|819.46|828.7|826.3|808.68|806.28|0
1658865900000|2022-07-26 20:05:00|821.98|819.58|812.44|810.04|822.21|819.81|811.27|808.87|0
1658866200000|2022-07-26 20:10:00|812.68|810.28|814.32|811.92|814.32|811.92|810.33|807.93|0
1658866500000|2022-07-26 20:15:00|813.35|810.55|813.52|810.72|814.94|812.14|811.41|808.61|0
1658866800000|2022-07-26 20:20:00|813.76|810.96|813.65|810.85|815.06|812.26|813.29|810.49|0
1658867100000|2022-07-26 20:25:00|813.29|810.49|812.94|810.14|814.82|812.02|812.82|810.02|0
1658867400000|2022-07-26 20:30:00|813.05|810.25|812.35|809.55|813.29|810.49|812.11|809.31|0
1658867700000|2022-07-26 20:35:00|812.11|809.31|810.82|808.02|812.35|809.55|809.52|806.72|0
1658868000000|2022-07-26 20:40:00|810.23|807.43|811.53|808.73|812.35|809.55|809.99|807.19|0
1658868300000|2022-07-26 20:45:00|811.64|808.84|809.52|806.72|811.76|808.96|809.17|806.37|0
1658868600000|2022-07-26 20:50:00|809.64|806.84|809.76|806.96|810.7|807.9|809.05|806.25|0
1658868900000|2022-07-26 20:55:00|810.23|807.43|806.79|803.99|810.7|807.9|806.59|803.79|0
1658869200000|2022-07-26 21:00:00|806.7|803.9|808.21|805.41|809.44|806.64|806.52|803.72|0
1658869500000|2022-07-26 21:05:00|807.93|805.13|806.31|803.51|808.14|805.34|806.31|803.51|0
1658869800000|2022-07-26 21:10:00|806.55|803.75|806.48|803.68|806.55|803.75|806.21|803.41|0
1658870100000|2022-07-26 21:15:00|806.55|803.75|806.07|803.27|806.58|803.78|805.82|803.02|0
1658870400000|2022-07-26 21:20:00|806.1|803.3|806.83|804.03|806.96|804.16|805.55|802.75|0
1658870700000|2022-07-26 21:25:00|805.96|803.16|805.48|802.68|806.31|803.51|805.18|802.38|0
1658871000000|2022-07-26 21:30:00|805.93|803.13|805.69|802.89|806.1|803.3|805.21|802.41|0
1658871300000|2022-07-26 21:35:00|805.41|802.61|806.34|803.54|806.79|803.99|805.41|802.61|0
1658871600000|2022-07-26 21:40:00|806.41|803.61|808.38|805.58|809|806.2|806.37|803.57|0
1658871900000|2022-07-26 21:45:00|808.41|805.61|808.2|805.4|808.61|805.81|807.96|805.16|0
1658872200000|2022-07-26 21:50:00|808.23|805.43|808.17|805.37|808.48|805.68|808.17|805.37|0
1658872500000|2022-07-26 21:55:00|808.13|805.33|806.32|803.52|808.13|805.33|805.9|803.1|0
1658872800000|2022-07-26 22:00:00|806.58|803.78|801.06|798.26|806.58|803.78|801.06|798.26|0
1658873100000|2022-07-26 22:05:00|799.88|797.08|792.16|789.36|800.35|797.55|792.16|789.36|0
1658873400000|2022-07-26 22:10:00|790.05|787.25|791.03|788.23|791.85|789.05|788.42|785.62|0
1658873700000|2022-07-26 22:15:00|791.14|788.34|794.31|791.51|794.42|791.62|791.14|788.34|0
1658874000000|2022-07-26 22:20:00|794.42|791.62|793.95|791.15|795.12|792.32|793.48|790.68|0
1658874300000|2022-07-26 22:25:00|793.84|791.04|795.83|793.03|795.83|793.03|793.84|791.04|0
1658874600000|2022-07-26 22:30:00|795.36|792.56|793.48|790.68|795.59|792.79|793.48|790.68|0
1658874900000|2022-07-26 22:35:00|793.72|790.92|798.41|795.61|798.41|795.61|793.48|790.68|0
1658875200000|2022-07-26 22:40:00|798.29|795.49|799.34|796.54|800.28|797.48|797.94|795.14|0
1658875500000|2022-07-26 22:45:00|799.11|796.31|800.75|797.95|800.99|798.19|798.4|795.6|0
1658875800000|2022-07-26 22:50:00|800.52|797.72|801.46|798.66|801.93|799.13|800.28|797.48|0
1658876100000|2022-07-26 22:55:00|801.34|798.54|800.05|797.25|801.46|798.66|799.81|797.01|0
1658876400000|2022-07-26 23:00:00|799.58|796.78|800.28|797.48|800.4|797.6|798.17|795.37|0
1658876700000|2022-07-26 23:05:00|800.04|797.24|798.87|796.07|800.98|798.18|798.4|795.6|0
1658877000000|2022-07-26 23:10:00|799.11|796.31|797.46|794.66|799.57|796.77|796.76|793.96|0
1658877300000|2022-07-26 23:15:00|797.35|794.55|797.7|794.9|798.4|795.6|796.76|793.96|0
1658877600000|2022-07-26 23:20:00|797.58|794.78|798.05|795.25|798.87|796.07|797.46|794.66|0
1658877900000|2022-07-26 23:25:00|797.93|795.13|796.41|793.61|798.16|795.36|796.29|793.49|0
1658878200000|2022-07-26 23:30:00|796.29|793.49|795.82|793.02|796.29|793.49|794.88|792.08|0
1658878500000|2022-07-26 23:35:00|795.58|792.78|793.94|791.14|795.58|792.78|793.47|790.67|0
1658878800000|2022-07-26 23:40:00|793.71|790.91|793.36|790.56|794.18|791.38|792.54|789.74|0
1658879100000|2022-07-26 23:45:00|793.24|790.44|791.83|789.03|793.83|791.03|791.83|789.03|0
1658879400000|2022-07-26 23:50:00|791.6|788.8|790.66|787.86|791.83|789.03|790.43|787.63|0
1658879700000|2022-07-26 23:55:00|790.43|787.63|792.77|789.97|793|790.2|790.43|787.63|0
1658880000000|2022-07-27 00:00:00|792.53|789.73|795.81|793.01|796.28|793.48|791.83|789.03|0
1658880300000|2022-07-27 00:05:00|795.58|792.78|792.53|789.73|795.58|792.78|792.06|789.26|0
1658880600000|2022-07-27 00:10:00|792.77|789.97|792.89|790.09|793.7|790.9|792.3|789.5|0
1658880900000|2022-07-27 00:15:00|792.3|789.5|791.36|788.56|792.3|789.5|790.66|787.86|0
1658881200000|2022-07-27 00:20:00|791.13|788.33|791.83|789.03|793|790.2|790.42|787.62|0
1658881500000|2022-07-27 00:25:00|792.3|789.5|792.29|789.49|792.76|789.96|791.59|788.79|0
1658881800000|2022-07-27 00:30:00|792.42|789.62|794.01|791.21|794.71|791.91|792.42|789.62|0
1658882100000|2022-07-27 00:35:00|793.9|791.1|794.24|791.44|794.94|792.14|793.77|790.97|0
1658882400000|2022-07-27 00:40:00|794.13|791.33|793.07|790.27|794.94|792.14|793.07|790.27|0
1658882700000|2022-07-27 00:45:00|792.96|790.16|794.24|791.44|794.94|792.14|792.13|789.33|0
1658883000000|2022-07-27 00:50:00|794.01|791.21|794.47|791.67|794.6|791.8|793.43|790.63|0
1658883300000|2022-07-27 00:55:00|794.24|791.44|794.24|791.44|794.24|791.44|793.07|790.27|0
1658883600000|2022-07-27 01:00:00|794.36|791.56|793.66|790.86|794.47|791.67|793.07|790.27|0
1658883900000|2022-07-27 01:05:00|793.77|790.97|794.24|791.44|794.71|791.91|793.77|790.97|0
1658884200000|2022-07-27 01:10:00|794.36|791.56|795.17|792.37|795.17|792.37|794|791.2|0
1658884500000|2022-07-27 01:15:00|795.06|792.26|796.81|794.01|797.28|794.48|794.94|792.14|0
1658884800000|2022-07-27 01:20:00|796.58|793.78|797.64|794.84|797.98|795.18|796.11|793.31|0
1658885100000|2022-07-27 01:25:00|797.51|794.71|798.45|795.65|799.15|796.35|797.51|794.71|0
1658885400000|2022-07-27 01:30:00|798.68|795.88|796.23|793.43|799.15|796.35|795.4|792.6|0
1658885700000|2022-07-27 01:35:00|796.11|793.31|797.04|794.24|797.51|794.71|795.87|793.07|0
1658886000000|2022-07-27 01:40:00|796.81|794.01|798.21|795.41|798.45|795.65|796.81|794.01|0
1658886300000|2022-07-27 01:45:00|798.1|795.3|796.1|793.3|798.21|795.41|796.1|793.3|0
1658886600000|2022-07-27 01:50:00|796.34|793.54|796.34|793.54|797.51|794.71|796.34|793.54|0
1658886900000|2022-07-27 01:55:00|796.46|793.66|796.57|793.77|797.04|794.24|795.87|793.07|0
1658887200000|2022-07-27 02:00:00|796.34|793.54|795.4|792.6|796.34|793.54|794.46|791.66|0
1658887500000|2022-07-27 02:05:00|795.63|792.83|795.76|792.96|796.34|793.54|795.52|792.72|0
1658887800000|2022-07-27 02:10:00|795.87|793.07|797.04|794.24|797.74|794.94|795.87|793.07|0
1658888100000|2022-07-27 02:15:00|796.8|794|796.8|794|797.63|794.83|796.8|794|0
1658888400000|2022-07-27 02:20:00|796.57|793.77|796.1|793.3|796.8|794|795.87|793.07|0
1658888700000|2022-07-27 02:25:00|795.87|793.07|797.04|794.24|797.04|794.24|795.63|792.83|0
1658889000000|2022-07-27 02:30:00|796.8|794|796.8|794|796.92|794.12|795.86|793.06|0
1658889300000|2022-07-27 02:35:00|796.92|794.12|796.57|793.77|797.04|794.24|796.33|793.53|0
1658889600000|2022-07-27 02:40:00|796.8|794|796.92|794.12|797.03|794.23|796.57|793.77|0
1658889900000|2022-07-27 02:45:00|796.8|794|796.57|793.77|797.03|794.23|796.1|793.3|0
1658890200000|2022-07-27 02:50:00|796.33|793.53|794.92|792.12|796.33|793.53|794.46|791.66|0
1658890500000|2022-07-27 02:55:00|795.16|792.36|795.16|792.36|795.63|792.83|794.81|792.01|0
1658890800000|2022-07-27 03:00:00|794.92|792.12|794.69|791.89|795.63|792.83|794.46|791.66|0
1658891100000|2022-07-27 03:05:00|794.46|791.66|793.75|790.95|794.92|792.12|793.52|790.72|0
1658891400000|2022-07-27 03:10:00|793.64|790.84|792.94|790.14|793.75|790.95|792.82|790.02|0
1658891700000|2022-07-27 03:15:00|793.05|790.25|793.52|790.72|793.75|790.95|792.35|789.55|0
1658892000000|2022-07-27 03:20:00|793.28|790.48|793.52|790.72|794.22|791.42|793.28|790.48|0
1658892300000|2022-07-27 03:25:00|793.4|790.6|793.98|791.18|794.22|791.42|793.28|790.48|0
1658892600000|2022-07-27 03:30:00|793.75|790.95|794.22|791.42|794.45|791.65|793.75|790.95|0
1658892900000|2022-07-27 03:35:00|793.98|791.18|794.45|791.65|794.68|791.88|793.75|790.95|0
1658893200000|2022-07-27 03:40:00|794.68|791.88|794.68|791.88|794.92|792.12|794.45|791.65|0
1658893500000|2022-07-27 03:45:00|794.45|791.65|794.68|791.88|794.68|791.88|793.98|791.18|0
1658893800000|2022-07-27 03:50:00|794.57|791.77|794.45|791.65|794.92|792.12|794.45|791.65|0
1658894100000|2022-07-27 03:55:00|794.21|791.41|794.45|791.65|794.45|791.65|793.98|791.18|0
1658894400000|2022-07-27 04:00:00|794.21|791.41|794.21|791.41|794.45|791.65|793.98|791.18|0
1658894700000|2022-07-27 04:05:00|794.45|791.65|793.51|790.71|794.45|791.65|793.51|790.71|0
1658895000000|2022-07-27 04:10:00|793.28|790.48|793.04|790.24|793.51|790.71|793.04|790.24|0
1658895300000|2022-07-27 04:15:00|792.81|790.01|793.27|790.47|793.51|790.71|792.11|789.31|0
1658895600000|2022-07-27 04:20:00|793.04|790.24|792.57|789.77|793.04|790.24|792.57|789.77|0
1658895900000|2022-07-27 04:25:00|792.46|789.66|792.81|790.01|792.81|790.01|792.34|789.54|0
1658896200000|2022-07-27 04:30:00|792.57|789.77|793.39|790.59|793.51|790.71|792.57|789.77|0
1658896500000|2022-07-27 04:35:00|793.27|790.47|793.04|790.24|793.51|790.71|792.8|790|0
1658896800000|2022-07-27 04:40:00|792.69|789.89|791.4|788.6|792.8|790|791.4|788.6|0
1658897100000|2022-07-27 04:45:00|791.29|788.49|788.36|785.56|791.63|788.83|788.36|785.56|0
1658897400000|2022-07-27 04:50:00|788.13|785.33|788.13|785.33|788.83|786.03|786.85|784.05|0
1658897700000|2022-07-27 04:55:00|788.36|785.56|787.89|785.09|788.59|785.79|787.66|784.86|0
1658898000000|2022-07-27 05:00:00|787.66|784.86|788.95|786.15|789.06|786.26|787.42|784.62|0
1658898300000|2022-07-27 05:05:00|789.06|786.26|788.59|785.79|789.53|786.73|788.59|785.79|0
1658898600000|2022-07-27 05:10:00|788.71|785.91|787.42|784.62|788.82|786.02|787.08|784.28|0
1658898900000|2022-07-27 05:15:00|787.19|784.39|788.36|785.56|788.36|785.56|786.49|783.69|0
1658899200000|2022-07-27 05:20:00|788.24|785.44|789.06|786.26|789.29|786.49|788.24|785.44|0
1658899500000|2022-07-27 05:25:00|789.29|786.49|786.95|784.15|789.52|786.72|786.95|784.15|0
1658899800000|2022-07-27 05:30:00|786.84|784.04|786.95|784.15|787.42|784.62|785.55|782.75|0
1658900100000|2022-07-27 05:35:00|787.19|784.39|788.12|785.32|788.12|785.32|786.25|783.45|0
1658900400000|2022-07-27 05:40:00|788.35|785.55|787.77|784.97|788.59|785.79|787.65|784.85|0
1658900700000|2022-07-27 05:45:00|787.88|785.08|789.05|786.25|789.52|786.72|787.65|784.85|0
1658901000000|2022-07-27 05:50:00|788.82|786.02|790.45|787.65|790.69|787.89|788.82|786.02|0
1658901300000|2022-07-27 05:55:00|790.22|787.42|789.17|786.37|790.45|787.65|788.82|786.02|0
1658901600000|2022-07-27 06:00:00|789.99|787.19|786.71|783.91|790.45|787.65|786.71|783.91|0
1658901900000|2022-07-27 06:05:00|786.6|783.8|787.88|785.08|788.35|785.55|786.6|783.8|0
1658902200000|2022-07-27 06:10:00|787.77|784.97|788.11|785.31|788.35|785.55|787.18|784.38|0
1658902500000|2022-07-27 06:15:00|787.88|785.08|790.22|787.42|790.22|787.42|787.65|784.85|0
1658902800000|2022-07-27 06:20:00|790.45|787.65|789.52|786.72|790.45|787.65|788.81|786.01|0
1658903100000|2022-07-27 06:25:00|789.75|786.95|789.51|786.71|790.45|787.65|788.35|785.55|0
1658903400000|2022-07-27 06:30:00|789.98|787.18|789.64|786.84|790.34|787.54|788.11|785.31|0
1658903700000|2022-07-27 06:35:00|789.51|786.71|790.21|787.41|790.21|787.41|788.58|785.78|0
1658904000000|2022-07-27 06:40:00|790.1|787.3|789.87|787.07|790.21|787.41|789.04|786.24|0
1658904300000|2022-07-27 06:45:00|789.75|786.95|791.74|788.94|791.74|788.94|789.51|786.71|0
1658904600000|2022-07-27 06:50:00|791.85|789.05|790.68|787.88|792.79|789.99|790.68|787.88|0
1658904900000|2022-07-27 06:55:00|790.91|788.11|791.85|789.05|791.85|789.05|790.45|787.65|0
1658905200000|2022-07-27 07:00:00|791.61|788.81|789.51|786.71|792.08|789.28|789.4|786.6|0
1658905500000|2022-07-27 07:05:00|789.31|786.91|789.31|786.91|789.78|787.38|787.91|785.51|0
1658905800000|2022-07-27 07:10:00|789.54|787.14|789.54|787.14|789.78|787.38|787.44|785.04|0
1658906100000|2022-07-27 07:15:00|789.66|787.26|786.06|783.66|789.78|787.38|785.83|783.43|0
1658906400000|2022-07-27 07:20:00|786.18|783.78|784.19|781.79|786.89|784.49|783.26|780.86|0
1658906700000|2022-07-27 07:25:00|784.43|782.03|783.85|781.45|785.36|782.96|783.38|780.98|0
1658907000000|2022-07-27 07:30:00|783.72|781.32|785.36|782.96|785.49|783.09|783.26|780.86|0
1658907300000|2022-07-27 07:35:00|785.13|782.73|784.43|782.03|785.36|782.96|784.43|782.03|0
1658907600000|2022-07-27 07:40:00|784.19|781.79|786.07|783.67|786.53|784.13|783.96|781.56|0
1658907900000|2022-07-27 07:45:00|786.19|783.79|784.42|782.02|786.53|784.13|783.49|781.09|0
1658908200000|2022-07-27 07:50:00|784.19|781.79|788.3|785.9|788.53|786.13|784.19|781.79|0
1658908500000|2022-07-27 07:55:00|788.17|785.77|786.77|784.37|788.64|786.24|786.77|784.37|0
1658908800000|2022-07-27 08:00:00|787|784.6|784.31|781.91|787.24|784.84|784.31|781.91|0
1658909100000|2022-07-27 08:05:00|784.42|782.02|780.8|778.4|784.78|782.38|778.57|776.17|0
1658909400000|2022-07-27 08:10:00|780.68|778.28|781.03|778.63|781.14|778.74|779.5|777.1|0
1658909700000|2022-07-27 08:15:00|780.91|778.51|783.11|780.71|783.11|780.71|780.44|778.04|0
1658910000000|2022-07-27 08:20:00|783|780.6|784.05|781.65|784.52|782.12|782.64|780.24|0
1658910300000|2022-07-27 08:25:00|784.28|781.88|784.17|781.77|784.99|782.59|783.58|781.18|0
1658910600000|2022-07-27 08:30:00|784.28|781.88|782.64|780.24|784.28|781.88|781.7|779.3|0
1658910900000|2022-07-27 08:35:00|782.76|780.36|783.58|781.18|783.81|781.41|781.94|779.54|0
1658911200000|2022-07-27 08:40:00|783.34|780.94|782.64|780.24|784.75|782.35|782.29|779.89|0
1658911500000|2022-07-27 08:45:00|782.53|780.13|782.64|780.24|783.58|781.18|782.4|780|0
1658911800000|2022-07-27 08:50:00|782.76|780.36|782.4|780|783.58|781.18|781.23|778.83|0
1658912100000|2022-07-27 08:55:00|782.17|779.77|783.57|781.17|783.57|781.17|782.17|779.77|0
1658912400000|2022-07-27 09:00:00|783.81|781.41|782.64|780.24|784.51|782.11|782.29|779.89|0
1658912700000|2022-07-27 09:05:00|782.52|780.12|781.93|779.53|782.64|780.24|781.7|779.3|0
1658913000000|2022-07-27 09:10:00|782.17|779.77|784.28|781.88|784.28|781.88|781.93|779.53|0
1658913300000|2022-07-27 09:15:00|784.16|781.76|783.57|781.17|784.28|781.88|783.1|780.7|0
1658913600000|2022-07-27 09:20:00|783.34|780.94|784.51|782.11|784.63|782.23|783.1|780.7|0
1658913900000|2022-07-27 09:25:00|784.4|782|784.15|781.75|785.44|783.04|784.15|781.75|0
1658914200000|2022-07-27 09:30:00|784.03|781.63|783.1|780.7|784.73|782.33|782.63|780.23|0
1658914500000|2022-07-27 09:35:00|782.86|780.46|783.33|780.93|784.5|782.1|781.46|779.06|0
1658914800000|2022-07-27 09:40:00|783.22|780.82|783.56|781.16|784.27|781.87|782.63|780.23|0
1658915100000|2022-07-27 09:45:00|783.8|781.4|785.9|783.5|786.37|783.97|783.56|781.16|0
1658915400000|2022-07-27 09:50:00|785.56|783.16|787|784.6|787.7|785.3|785.56|783.16|0
1658915700000|2022-07-27 09:55:00|786.77|784.37|786.06|783.66|787.7|785.3|786.06|783.66|0
1658916000000|2022-07-27 10:00:00|785.83|783.43|787.7|785.3|788.64|786.24|785.83|783.43|0
1658916300000|2022-07-27 10:05:00|787.47|785.07|787.12|784.72|788.64|786.24|786.76|784.36|0
1658916600000|2022-07-27 10:10:00|787.23|784.83|787.94|785.54|788.64|786.24|787.23|784.83|0
1658916900000|2022-07-27 10:15:00|788.06|785.66|788.76|786.36|789.11|786.71|787.94|785.54|0
1658917200000|2022-07-27 10:20:00|788.87|786.47|789.93|787.53|790.28|787.88|788.41|786.01|0
1658917500000|2022-07-27 10:25:00|789.81|787.41|790.05|787.65|790.05|787.65|787.7|785.3|0
1658917800000|2022-07-27 10:30:00|789.93|787.53|788.99|786.59|791.92|789.52|788.64|786.24|0
1658918100000|2022-07-27 10:35:00|788.87|786.47|788.4|786|789.11|786.71|787.7|785.3|0
1658918400000|2022-07-27 10:40:00|788.17|785.77|788.17|785.77|788.4|786|787.23|784.83|0
1658918700000|2022-07-27 10:45:00|788.87|786.47|788.99|786.59|790.04|787.64|787.93|785.53|0
1658919000000|2022-07-27 10:50:00|789.11|786.71|789.1|786.7|789.57|787.17|787.93|785.53|0
1658919300000|2022-07-27 10:55:00|788.99|786.59|787.93|785.53|789.23|786.83|787.35|784.95|0
1658919600000|2022-07-27 11:00:00|787.7|785.3|790.51|788.11|790.75|788.35|787.7|785.3|0
1658919900000|2022-07-27 11:05:00|790.28|787.88|792.15|789.75|792.39|789.99|789.81|787.41|0
1658920200000|2022-07-27 11:10:00|792.28|789.88|790.74|788.34|792.86|790.46|790.51|788.11|0
1658920500000|2022-07-27 11:15:00|790.98|788.58|790.98|788.58|791.45|789.05|790.51|788.11|0
1658920800000|2022-07-27 11:20:00|790.74|788.34|790.27|787.87|791.21|788.81|790.04|787.64|0
1658921100000|2022-07-27 11:25:00|790.04|787.64|789.93|787.53|790.04|787.64|788.63|786.23|0
1658921400000|2022-07-27 11:30:00|790.04|787.64|789.8|787.4|790.04|787.64|788.4|786|0
1658921700000|2022-07-27 11:35:00|789.57|787.17|790.74|788.34|791.92|789.52|789.33|786.93|0
1658922000000|2022-07-27 11:40:00|790.98|788.58|789.57|787.17|790.98|788.58|788.99|786.59|0
1658922300000|2022-07-27 11:45:00|789.45|787.05|791.21|788.81|791.21|788.81|788.86|786.46|0
1658922600000|2022-07-27 11:50:00|790.98|788.58|790.04|787.64|791.44|789.04|789.33|786.93|0
1658922900000|2022-07-27 11:55:00|790.16|787.76|791.68|789.28|792.15|789.75|789.1|786.7|0
1658923200000|2022-07-27 12:00:00|790.5|788.1|790.5|788.1|791.91|789.51|790.03|787.63|0
1658923500000|2022-07-27 12:05:00|790.03|787.63|790.27|787.87|790.5|788.1|789.1|786.7|0
1658923800000|2022-07-27 12:10:00|790.5|788.1|788.86|786.46|790.5|788.1|788.86|786.46|0
1658924100000|2022-07-27 12:15:00|788.62|786.22|786.75|784.35|789.56|787.16|786.75|784.35|0
1658924400000|2022-07-27 12:20:00|786.98|784.58|788.39|785.99|788.39|785.99|786.28|783.88|0
1658924700000|2022-07-27 12:25:00|788.15|785.75|789.2|786.8|789.2|786.8|787.22|784.82|0
1658925000000|2022-07-27 12:30:00|789.31|786.91|788.61|786.21|791.89|789.49|787.67|785.27|0
1658925300000|2022-07-27 12:35:00|788.37|785.97|788.49|786.09|789.78|787.38|787.9|785.5|0
1658925600000|2022-07-27 12:40:00|788.61|786.21|788.49|786.09|790.72|788.32|788.37|785.97|0
1658925900000|2022-07-27 12:45:00|788.37|785.97|786.96|784.56|788.84|786.44|786.96|784.56|0
1658926200000|2022-07-27 12:50:00|787.2|784.8|786.26|783.86|787.43|785.03|785.56|783.16|0
1658926500000|2022-07-27 12:55:00|786.02|783.62|786.26|783.86|786.73|784.33|784.85|782.45|0
1658926800000|2022-07-27 13:00:00|786.02|783.62|786.49|784.09|786.96|784.56|785.32|782.92|0
1658927100000|2022-07-27 13:05:00|786.38|783.98|786.49|784.09|786.73|784.33|785.32|782.92|0
1658927400000|2022-07-27 13:10:00|786.26|783.86|783.91|781.51|786.49|784.09|783.91|781.51|0
1658927700000|2022-07-27 13:15:00|784.15|781.75|783.68|781.28|784.62|782.22|783.44|781.04|0
1658928000000|2022-07-27 13:20:00|783.91|781.51|785.08|782.68|787.66|785.26|783.21|780.81|0
1658928300000|2022-07-27 13:25:00|784.97|782.57|788.13|785.73|788.6|786.2|784.15|781.75|0
1658928600000|2022-07-27 13:30:00|786.72|784.32|790.01|787.61|791.18|788.78|784.14|781.74|0
1658928900000|2022-07-27 13:35:00|789.54|787.14|782.74|780.34|789.77|787.37|782.27|779.87|0
1658929200000|2022-07-27 13:40:00|782.03|779.63|779.23|776.83|783.21|780.81|778.06|775.66|0
1658929500000|2022-07-27 13:45:00|779.69|777.29|776.89|774.49|781.1|778.7|776.19|773.79|0
1658929800000|2022-07-27 13:50:00|777.12|774.72|778.52|776.12|779.22|776.82|776.65|774.25|0
1658930100000|2022-07-27 13:55:00|778.05|775.65|779.22|776.82|779.22|776.82|776.18|773.78|0
1658930400000|2022-07-27 14:00:00|778.76|776.36|777.06|774.66|780.98|778.58|777.06|774.66|0
1658930700000|2022-07-27 14:05:00|776.59|774.19|781.27|778.87|782.44|780.04|774.72|772.32|0
1658931000000|2022-07-27 14:10:00|780.8|778.4|777.05|774.65|780.8|778.4|776.59|774.19|0
1658931300000|2022-07-27 14:15:00|776.59|774.19|774.71|772.31|777.05|774.65|773.54|771.14|0
1658931600000|2022-07-27 14:20:00|774.48|772.08|776.35|773.95|776.58|774.18|772.84|770.44|0
1658931900000|2022-07-27 14:25:00|776.12|773.72|775.2|772.8|777.75|775.35|774.24|771.84|0
1658932200000|2022-07-27 14:30:00|774.97|772.57|777.33|774.93|777.8|775.4|774.04|771.64|0
1658932500000|2022-07-27 14:35:00|777.09|774.69|774.52|772.12|777.09|774.69|773.82|771.42|0
1658932800000|2022-07-27 14:40:00|774.28|771.88|776.62|774.22|779.2|776.8|773.81|771.41|0
1658933100000|2022-07-27 14:45:00|776.86|774.46|775.45|773.05|777.33|774.93|774.75|772.35|0
1658933400000|2022-07-27 14:50:00|775.22|772.82|773.34|770.94|776.62|774.22|773.34|770.94|0
1658933700000|2022-07-27 14:55:00|773.11|770.71|771.48|769.08|774.52|772.12|771.01|768.61|0
1658934000000|2022-07-27 15:00:00|771.01|768.61|768.21|765.81|771.25|768.85|765.17|762.77|0
1658934300000|2022-07-27 15:05:00|768.44|766.04|771.95|769.55|772.41|770.01|767.51|765.11|0
1658934600000|2022-07-27 15:10:00|771.71|769.31|771.01|768.61|772.18|769.78|770.07|767.67|0
1658934900000|2022-07-27 15:15:00|770.78|768.38|770.54|768.14|770.78|768.38|768.9|766.5|0
1658935200000|2022-07-27 15:20:00|770.31|767.91|773.35|770.95|773.58|771.18|769.61|767.21|0
1658935500000|2022-07-27 15:25:00|773.58|771.18|771.24|768.84|774.52|772.12|770.54|768.14|0
1658935800000|2022-07-27 15:30:00|771.01|768.61|769.6|767.2|771.01|768.61|767.27|764.87|0
1658936100000|2022-07-27 15:35:00|769.37|766.97|769.84|767.44|770.54|768.14|767.73|765.33|0
1658936400000|2022-07-27 15:40:00|770.07|767.67|768.67|766.27|770.07|767.67|766.8|764.4|0
1658936700000|2022-07-27 15:45:00|768.43|766.03|768.2|765.8|770.07|767.67|767.03|764.63|0
1658937000000|2022-07-27 15:50:00|767.97|765.57|767.97|765.57|768.67|766.27|765.4|763|0
1658937300000|2022-07-27 15:55:00|767.73|765.33|766.56|764.16|768.2|765.8|764.7|762.3|0
1658937600000|2022-07-27 16:00:00|766.1|763.7|766.1|763.7|767.26|764.86|764.23|761.83|0
1658937900000|2022-07-27 16:05:00|765.86|763.46|765.39|762.99|767.03|764.63|764.46|762.06|0
1658938200000|2022-07-27 16:10:00|765.16|762.76|765.39|762.99|767.26|764.86|765.16|762.76|0
1658938500000|2022-07-27 16:15:00|765.16|762.76|765.16|762.76|766.56|764.16|764.69|762.29|0
1658938800000|2022-07-27 16:20:00|765.39|762.99|764.93|762.53|766.33|763.93|764.23|761.83|0
1658939100000|2022-07-27 16:25:00|764.69|762.29|764.93|762.53|765.39|762.99|762.83|760.43|0
1658939400000|2022-07-27 16:30:00|764.81|762.41|766.09|763.69|767.03|764.63|764.23|761.83|0
1658939700000|2022-07-27 16:35:00|765.86|763.46|767.96|765.56|768.19|765.79|765.39|762.99|0
1658940000000|2022-07-27 16:40:00|768.19|765.79|768.43|766.03|768.89|766.49|766.79|764.39|0
1658940300000|2022-07-27 16:45:00|768.19|765.79|769.83|767.43|769.83|767.43|767.49|765.09|0
1658940600000|2022-07-27 16:50:00|769.59|767.19|768.66|766.26|769.83|767.43|767.49|765.09|0
1658940900000|2022-07-27 16:55:00|769.13|766.73|772.4|770|772.63|770.23|768.66|766.26|0
1658941200000|2022-07-27 17:00:00|772.63|770.23|771.7|769.3|773.33|770.93|770.99|768.59|0
1658941500000|2022-07-27 17:05:00|771.93|769.53|773.33|770.93|775.21|772.81|771.46|769.06|0
1658941800000|2022-07-27 17:10:00|773.57|771.17|771.69|769.29|774.27|771.87|771.46|769.06|0
1658942100000|2022-07-27 17:15:00|772.16|769.76|773.1|770.7|773.1|770.7|770.99|768.59|0
1658942400000|2022-07-27 17:20:00|773.33|770.93|773.1|770.7|774.5|772.1|771.46|769.06|0
1658942700000|2022-07-27 17:25:00|772.86|770.46|770.99|768.59|773.56|771.16|770.99|768.59|0
1658943000000|2022-07-27 17:30:00|770.76|768.36|770.05|767.65|772.39|769.99|768.19|765.79|0
1658943300000|2022-07-27 17:35:00|770.29|767.89|770.52|768.12|771.22|768.82|769.12|766.72|0
1658943600000|2022-07-27 17:40:00|770.29|767.89|770.75|768.35|771.22|768.82|768.89|766.49|0
1658943900000|2022-07-27 17:45:00|770.99|768.59|769.12|766.72|772.16|769.76|768.18|765.78|0
1658944200000|2022-07-27 17:50:00|769.35|766.95|768.42|766.02|771.11|768.71|768.42|766.02|0
1658944500000|2022-07-27 17:55:00|768.54|766.14|770.05|767.65|772.86|770.46|767.48|765.08|0
1658944800000|2022-07-27 18:00:00|769.71|767.31|763.9|761.5|772.62|770.22|758.85|756.45|0
1658945100000|2022-07-27 18:05:00|763.2|760.8|774.45|772.05|776.1|773.7|763.2|760.8|0
1658945400000|2022-07-27 18:10:00|773.75|771.35|770.46|768.06|774.92|772.52|765.78|763.38|0
1658945700000|2022-07-27 18:15:00|770.7|768.3|767.41|765.01|770.7|768.3|764.84|762.44|0
1658946000000|2022-07-27 18:20:00|767.18|764.78|770.93|768.53|771.17|768.77|765.31|762.91|0
1658946300000|2022-07-27 18:25:00|771.17|768.77|766.24|763.84|771.17|768.77|763.67|761.27|0
1658946600000|2022-07-27 18:30:00|766.48|764.08|774.45|772.05|776.8|774.4|763.9|761.5|0
1658946900000|2022-07-27 18:35:00|774.69|772.29|748.72|746.32|774.69|772.29|748.49|746.09|0
1658947200000|2022-07-27 18:40:00|745.93|743.53|735.48|733.08|747.32|744.92|735.25|732.85|0
1658947500000|2022-07-27 18:45:00|734.55|732.15|738.03|735.63|739.19|736.79|732.7|730.3|0
1658947800000|2022-07-27 18:50:00|738.26|735.86|729.65|727.25|741.04|738.64|726.7|724.3|0
1658948100000|2022-07-27 18:55:00|729.18|726.78|735.22|732.82|739.87|737.47|726.63|724.23|0
1658948400000|2022-07-27 19:00:00|735.34|732.94|724.08|721.68|737.55|735.15|724.08|721.68|0
1658948700000|2022-07-27 19:05:00|725.01|722.61|725.24|722.84|729.41|727.01|722.23|719.83|0
1658949000000|2022-07-27 19:10:00|725.01|722.61|726.17|723.77|728.25|725.85|722.69|720.29|0
1658949300000|2022-07-27 19:15:00|726.63|724.23|725.47|723.07|727.68|725.28|721.07|718.67|0
1658949600000|2022-07-27 19:20:00|725.24|722.84|718.53|716.13|726.63|724.23|718.3|715.9|0
1658949900000|2022-07-27 19:25:00|718.76|716.36|709.3|706.9|718.76|716.36|709.3|706.9|0
1658950200000|2022-07-27 19:30:00|707.92|705.52|708.84|706.44|712.76|710.36|707.92|705.52|0
1658950500000|2022-07-27 19:35:00|709.07|706.67|715.29|712.89|715.75|713.35|708.61|706.21|0
1658950800000|2022-07-27 19:40:00|714.83|712.43|712.06|709.66|716.22|713.82|709.99|707.59|0
1658951100000|2022-07-27 19:45:00|712.76|710.36|715.29|712.89|715.52|713.12|710.91|708.51|0
1658951400000|2022-07-27 19:50:00|714.95|712.55|717.6|715.2|722.45|720.05|714.95|712.55|0
1658951700000|2022-07-27 19:55:00|717.14|714.74|724.45|722.05|724.45|722.05|716.21|713.81|0
1658952000000|2022-07-27 20:00:00|723.76|721.36|727.47|725.07|728.86|726.46|723.76|721.36|0
1658952300000|2022-07-27 20:05:00|727.7|725.3|731.26|728.86|734.5|732.1|727.24|724.84|0
1658952600000|2022-07-27 20:10:00|731.15|728.75|732.88|730.48|733.8|731.4|731.15|728.75|0
1658952900000|2022-07-27 20:15:00|732.38|729.58|732.61|729.81|733.31|730.51|730.53|727.73|0
1658953200000|2022-07-27 20:20:00|732.84|730.04|728.22|725.42|733.31|730.51|726.15|723.35|0
1658953500000|2022-07-27 20:25:00|728.34|725.54|729.15|726.35|729.38|726.58|727.07|724.27|0
1658953800000|2022-07-27 20:30:00|729.38|726.58|728.45|725.65|729.38|726.58|728.45|725.65|0
1658954100000|2022-07-27 20:35:00|728.22|725.42|728.91|726.11|729.38|726.58|727.07|724.27|0
1658954400000|2022-07-27 20:40:00|729.15|726.35|729.14|726.34|729.38|726.58|728.45|725.65|0
1658954700000|2022-07-27 20:45:00|728.91|726.11|728.68|725.88|729.38|726.58|728.68|725.88|0
1658955000000|2022-07-27 20:50:00|728.91|726.11|729.37|726.57|729.37|726.57|728.91|726.11|0
1658955300000|2022-07-27 20:55:00|729.14|726.34|729.03|726.23|729.37|726.57|728.8|726|0
1658955600000|2022-07-27 21:00:00|729.17|726.37|729.47|726.67|729.92|727.12|729.17|726.37|0
1658955900000|2022-07-27 21:05:00|729.78|726.98|729.31|726.51|730.11|727.31|728.97|726.17|0
1658956200000|2022-07-27 21:10:00|729|726.2|728.8|726|729.33|726.53|728.33|725.53|0
1658956500000|2022-07-27 21:15:00|728.9|726.1|728.76|725.96|729.23|726.43|728.52|725.72|0
1658956800000|2022-07-27 21:20:00|728.35|725.55|728.59|725.79|728.76|725.96|728.35|725.55|0
1658957100000|2022-07-27 21:25:00|728.56|725.76|728.49|725.69|728.72|725.92|728.33|725.53|0
1658957400000|2022-07-27 21:30:00|728.43|725.63|728.17|725.37|728.43|725.63|728.17|725.37|0
1658957700000|2022-07-27 21:35:00|728.24|725.44|728.78|725.98|729.02|726.22|728.2|725.4|0
1658958000000|2022-07-27 21:40:00|728.74|725.94|728.84|726.04|729.08|726.28|728.74|725.94|0
1658958300000|2022-07-27 21:45:00|729.04|726.24|729.22|726.42|729.28|726.48|728.84|726.04|0
1658958600000|2022-07-27 21:50:00|729.25|726.45|729.01|726.21|729.35|726.55|728.64|725.84|0
1658958900000|2022-07-27 21:55:00|729.08|726.28|729.04|726.24|729.42|726.62|728.53|725.73|0
1658959200000|2022-07-27 22:00:00|728.79|725.99|729.13|726.33|731.44|728.64|728.1|725.3|0
1658959500000|2022-07-27 22:05:00|728.9|726.1|730.75|727.95|731.44|728.64|728.9|726.1|0
1658959800000|2022-07-27 22:10:00|730.41|727.61|730.75|727.95|731.21|728.41|730.05|727.25|0
1658960100000|2022-07-27 22:15:00|730.87|728.07|730.05|727.25|731.21|728.41|730.05|727.25|0
1658960400000|2022-07-27 22:20:00|730.28|727.48|730.98|728.18|730.98|728.18|730.28|727.48|0
1658960700000|2022-07-27 22:25:00|731.21|728.41|730.74|727.94|731.21|728.41|730.51|727.71|0
1658961000000|2022-07-27 22:30:00|730.51|727.71|729.02|726.22|730.98|728.18|728.2|725.4|0
1658961300000|2022-07-27 22:35:00|729.13|726.33|729.82|727.02|730.86|728.06|729.13|726.33|0
1658961600000|2022-07-27 22:40:00|730.05|727.25|730.74|727.94|731.09|728.29|729.94|727.14|0
1658961900000|2022-07-27 22:45:00|730.51|727.71|729.82|727.02|730.51|727.71|729.36|726.56|0
1658962200000|2022-07-27 22:50:00|730.05|727.25|729.82|727.02|730.28|727.48|729.36|726.56|0
1658962500000|2022-07-27 22:55:00|729.94|727.14|729.82|727.02|730.51|727.71|729.71|726.91|0
1658962800000|2022-07-27 23:00:00|729.59|726.79|729.12|726.32|730.05|727.25|728.89|726.09|0
1658963100000|2022-07-27 23:05:00|728.89|726.09|728.2|725.4|729.35|726.55|727.28|724.48|0
1658963400000|2022-07-27 23:10:00|728.43|725.63|727.97|725.17|728.89|726.09|727.74|724.94|0
1658963700000|2022-07-27 23:15:00|727.86|725.06|729.12|726.32|729.12|726.32|727.51|724.71|0
1658964000000|2022-07-27 23:20:00|729.35|726.55|728.89|726.09|729.58|726.78|728.78|725.98|0
1658964300000|2022-07-27 23:25:00|729.12|726.32|728.78|725.98|729.58|726.78|728.43|725.63|0
1658964600000|2022-07-27 23:30:00|728.89|726.09|728.43|725.63|730.04|727.24|728.43|725.63|0
1658964900000|2022-07-27 23:35:00|728.2|725.4|729.93|727.13|730.27|727.47|728.2|725.4|0
1658965200000|2022-07-27 23:40:00|729.81|727.01|729.81|727.01|730.04|727.24|729.35|726.55|0
1658965500000|2022-07-27 23:45:00|730.04|727.24|728.19|725.39|730.5|727.7|728.19|725.39|0
1658965800000|2022-07-27 23:50:00|728.42|725.62|729.93|727.13|729.93|727.13|727.5|724.7|0
1658966100000|2022-07-27 23:55:00|730.04|727.24|730.27|727.47|731.42|728.62|729.58|726.78|0
1658966400000|2022-07-28 00:00:00|730.5|727.7|731.42|728.62|731.65|728.85|728.31|725.51|0
1658966700000|2022-07-28 00:05:00|731.19|728.39|732.12|729.32|732.35|729.55|729.58|726.78|0
1658967000000|2022-07-28 00:10:00|731.88|729.08|732.81|730.01|733.27|730.47|731.65|728.85|0
1658967300000|2022-07-28 00:15:00|733.04|730.24|733.5|730.7|733.73|730.93|732.81|730.01|0
1658967600000|2022-07-28 00:20:00|733.27|730.47|734.19|731.39|734.19|731.39|733.04|730.24|0
1658967900000|2022-07-28 00:25:00|733.96|731.16|735.81|733.01|735.81|733.01|733.04|730.24|0
1658968200000|2022-07-28 00:30:00|735.58|732.78|733.62|730.82|735.81|733.01|733.62|730.82|0
1658968500000|2022-07-28 00:35:00|733.73|730.93|734.19|731.39|734.66|731.86|733.5|730.7|0
1658968800000|2022-07-28 00:40:00|734.31|731.51|734.89|732.09|735.12|732.32|733.96|731.16|0
1658969100000|2022-07-28 00:45:00|735.12|732.32|734.19|731.39|736.04|733.24|733.96|731.16|0
1658969400000|2022-07-28 00:50:00|734.42|731.62|733.85|731.05|734.42|731.62|733.03|730.23|0
1658969700000|2022-07-28 00:55:00|733.73|730.93|733.5|730.7|734.08|731.28|733.26|730.46|0
1658970000000|2022-07-28 01:00:00|733.26|730.46|733.38|730.58|735.11|732.31|732.8|730|0
1658970300000|2022-07-28 01:05:00|733.26|730.46|732.57|729.77|733.49|730.69|732.11|729.31|0
1658970600000|2022-07-28 01:10:00|732.46|729.66|733.26|730.46|733.38|730.58|732.11|729.31|0
1658970900000|2022-07-28 01:15:00|733.03|730.23|732.11|729.31|733.96|731.16|731.87|729.07|0
1658971200000|2022-07-28 01:20:00|732.34|729.54|734.42|731.62|734.65|731.85|732.34|729.54|0
1658971500000|2022-07-28 01:25:00|734.54|731.74|734.18|731.38|734.65|731.85|733.72|730.92|0
1658971800000|2022-07-28 01:30:00|734.42|731.62|731.64|728.84|734.54|731.74|731.41|728.61|0
1658972100000|2022-07-28 01:35:00|731.87|729.07|732.33|729.53|733.49|730.69|731.3|728.5|0
1658972400000|2022-07-28 01:40:00|732.1|729.3|733.72|730.92|733.95|731.15|732.1|729.3|0
1658972700000|2022-07-28 01:45:00|733.49|730.69|732.79|729.99|733.95|731.15|732.33|729.53|0
1658973000000|2022-07-28 01:50:00|732.68|729.88|732.33|729.53|733.02|730.22|732.1|729.3|0
1658973300000|2022-07-28 01:55:00|732.1|729.3|730.83|728.03|732.56|729.76|730.48|727.68|0
1658973600000|2022-07-28 02:00:00|730.71|727.91|731.64|728.84|732.1|729.3|730.71|727.91|0
1658973900000|2022-07-28 02:05:00|731.29|728.49|731.87|729.07|732.1|729.3|730.94|728.14|0
1658974200000|2022-07-28 02:10:00|731.76|728.96|731.4|728.6|731.87|729.07|730.83|728.03|0
1658974500000|2022-07-28 02:15:00|731.29|728.49|731.29|728.49|731.63|728.83|730.94|728.14|0
1658974800000|2022-07-28 02:20:00|731.17|728.37|731.86|729.06|732.1|729.3|730.94|728.14|0
1658975100000|2022-07-28 02:25:00|731.63|728.83|731.4|728.6|731.86|729.06|731.17|728.37|0
1658975400000|2022-07-28 02:30:00|731.29|728.49|730.24|727.44|731.86|729.06|730.01|727.21|0
1658975700000|2022-07-28 02:35:00|730.13|727.33|728.75|725.95|730.24|727.44|728.4|725.6|0
1658976000000|2022-07-28 02:40:00|728.63|725.83|729|726.2|729.25|726.45|728.17|725.37|0
1658976300000|2022-07-28 02:45:00|729.12|726.32|729.88|727.08|729.88|727.08|728.77|725.97|0
1658976600000|2022-07-28 02:50:00|729.65|726.85|730.34|727.54|730.8|728|729.65|726.85|0
1658976900000|2022-07-28 02:55:00|730.46|727.66|730.22|727.42|730.8|728|730.11|727.31|0
1658977200000|2022-07-28 03:00:00|730.11|727.31|730.8|728|731.26|728.46|730.1|727.3|0
1658977500000|2022-07-28 03:05:00|730.57|727.77|730.8|728|731.03|728.23|730.56|727.76|0
1658977800000|2022-07-28 03:10:00|730.56|727.76|730.56|727.76|730.8|728|730.33|727.53|0
1658978100000|2022-07-28 03:15:00|730.79|727.99|731.72|728.92|731.95|729.15|730.79|727.99|0
1658978400000|2022-07-28 03:20:00|731.95|729.15|731.72|728.92|732.64|729.84|731.72|728.92|0
1658978700000|2022-07-28 03:25:00|731.84|729.04|732.18|729.38|732.41|729.61|731.72|728.92|0
1658979000000|2022-07-28 03:30:00|731.95|729.15|732.53|729.73|733.1|730.3|731.95|729.15|0
1658979300000|2022-07-28 03:35:00|732.41|729.61|732.06|729.26|732.87|730.07|731.94|729.14|0
1658979600000|2022-07-28 03:40:00|731.94|729.14|731.71|728.91|732.64|729.84|731.71|728.91|0
1658979900000|2022-07-28 03:45:00|731.6|728.8|733.1|730.3|733.33|730.53|731.6|728.8|0
1658980200000|2022-07-28 03:50:00|732.99|730.19|734.48|731.68|734.94|732.14|732.87|730.07|0
1658980500000|2022-07-28 03:55:00|734.25|731.45|734.25|731.45|734.6|731.8|733.33|730.53|0
1658980800000|2022-07-28 04:00:00|734.02|731.22|734.02|731.22|734.25|731.45|733.33|730.53|0
1658981100000|2022-07-28 04:05:00|734.25|731.45|733.79|730.99|734.25|731.45|733.79|730.99|0
1658981400000|2022-07-28 04:10:00|734.02|731.22|734.02|731.22|734.48|731.68|733.79|730.99|0
1658981700000|2022-07-28 04:15:00|734.25|731.45|734.25|731.45|734.48|731.68|733.91|731.11|0
1658982000000|2022-07-28 04:20:00|734.02|731.22|734.02|731.22|734.25|731.45|733.79|730.99|0
1658982300000|2022-07-28 04:25:00|733.78|730.98|733.78|730.98|734.25|731.45|733.78|730.98|0
1658982600000|2022-07-28 04:30:00|734.71|731.91|734.25|731.45|735.4|732.6|733.78|730.98|0
1658982900000|2022-07-28 04:35:00|734.37|731.57|733.78|730.98|734.48|731.68|733.32|730.52|0
1658983200000|2022-07-28 04:40:00|733.67|730.87|733.55|730.75|734.01|731.21|733.32|730.52|0
1658983500000|2022-07-28 04:45:00|733.32|730.52|733.32|730.52|733.78|730.98|733.09|730.29|0
1658983800000|2022-07-28 04:50:00|733.09|730.29|733.55|730.75|733.78|730.98|733.09|730.29|0
1658984100000|2022-07-28 04:55:00|733.32|730.52|733.78|730.98|733.78|730.98|733.32|730.52|0
1658984400000|2022-07-28 05:00:00|733.55|730.75|733.55|730.75|734.24|731.44|733.55|730.75|0
1658984700000|2022-07-28 05:05:00|733.67|730.87|735.16|732.36|735.16|732.36|733.55|730.75|0
1658985000000|2022-07-28 05:10:00|735.05|732.25|735.39|732.59|735.4|732.6|734.7|731.9|0
1658985300000|2022-07-28 05:15:00|735.16|732.36|735.39|732.59|735.39|732.59|735.16|732.36|0
1658985600000|2022-07-28 05:20:00|735.62|732.82|735.39|732.59|735.62|732.82|735.16|732.36|0
1658985900000|2022-07-28 05:25:00|735.16|732.36|735.39|732.59|735.62|732.82|734.93|732.13|0
1658986200000|2022-07-28 05:30:00|735.16|732.36|733.77|730.97|735.16|732.36|733.54|730.74|0
1658986500000|2022-07-28 05:35:00|733.54|730.74|734.24|731.44|734.47|731.67|733.54|730.74|0
1658986800000|2022-07-28 05:40:00|734|731.2|733.08|730.28|734.24|731.44|733.08|730.28|0
1658987100000|2022-07-28 05:45:00|733.31|730.51|732.04|729.24|733.54|730.74|731.92|729.12|0
1658987400000|2022-07-28 05:50:00|732.39|729.59|732.39|729.59|732.62|729.82|732.15|729.35|0
1658987700000|2022-07-28 05:55:00|732.51|729.71|732.15|729.35|733.08|730.28|731.69|728.89|0
1658988000000|2022-07-28 06:00:00|731.92|729.12|730.08|727.28|732.15|729.35|729.85|727.05|0
1658988300000|2022-07-28 06:05:00|730.31|727.51|730.77|727.97|731.92|729.12|730.08|727.28|0
1658988600000|2022-07-28 06:10:00|730.66|727.86|730.54|727.74|731.23|728.43|730.07|727.27|0
1658988900000|2022-07-28 06:15:00|730.3|727.5|729.15|726.35|730.54|727.74|728.81|726.01|0
1658989200000|2022-07-28 06:20:00|729.38|726.58|728.92|726.12|730.3|727.5|727.77|724.97|0
1658989500000|2022-07-28 06:25:00|728.69|725.89|729.84|727.04|730.53|727.73|728.69|725.89|0
1658989800000|2022-07-28 06:30:00|729.96|727.16|730.53|727.73|730.76|727.96|728.92|726.12|0
1658990100000|2022-07-28 06:35:00|730.3|727.5|728.46|725.66|730.88|728.08|728.46|725.66|0
1658990400000|2022-07-28 06:40:00|728.23|725.43|729.38|726.58|729.61|726.81|728.22|725.42|0
1658990700000|2022-07-28 06:45:00|729.61|726.81|730.53|727.73|731.45|728.65|729.61|726.81|0
1658991000000|2022-07-28 06:50:00|730.65|727.85|731.91|729.11|732.15|729.35|730.53|727.73|0
1658991300000|2022-07-28 06:55:00|732.14|729.34|731.45|728.65|732.14|729.34|730.99|728.19|0
1658991600000|2022-07-28 07:00:00|731.91|729.11|733.65|730.85|734.92|732.12|731.22|728.42|0
1658991900000|2022-07-28 07:05:00|733.1|730.7|732.87|730.47|734.02|731.62|732.64|730.24|0
1658992200000|2022-07-28 07:10:00|732.64|730.24|730.45|728.05|732.64|730.24|730.1|727.7|0
1658992500000|2022-07-28 07:15:00|730.56|728.16|728.94|726.54|732.06|729.66|728.94|726.54|0
1658992800000|2022-07-28 07:20:00|729.06|726.66|731.83|729.43|731.83|729.43|727.56|725.16|0
1658993100000|2022-07-28 07:25:00|731.71|729.31|732.63|730.23|732.63|730.23|730.32|727.92|0
1658993400000|2022-07-28 07:30:00|732.4|730|733.32|730.92|735.4|733|732.29|729.89|0
1658993700000|2022-07-28 07:35:00|733.56|731.16|734.48|732.08|734.48|732.08|732.17|729.77|0
1658994000000|2022-07-28 07:40:00|734.25|731.85|733.55|731.15|734.25|731.85|731.71|729.31|0
1658994300000|2022-07-28 07:45:00|733.32|730.92|732.98|730.58|733.55|731.15|731.83|729.43|0
1658994600000|2022-07-28 07:50:00|732.86|730.46|732.63|730.23|733.55|731.15|732.4|730|0
1658994900000|2022-07-28 07:55:00|733.09|730.69|733.9|731.5|734.71|732.31|732.86|730.46|0
1658995200000|2022-07-28 08:00:00|734.24|731.84|734.24|731.84|735.63|733.23|732.86|730.46|0
1658995500000|2022-07-28 08:05:00|734.47|732.07|737.2|734.8|738.58|736.18|734.24|731.84|0
1658995800000|2022-07-28 08:10:00|736.97|734.57|735.58|733.18|737.66|735.26|734.89|732.49|0
1658996100000|2022-07-28 08:15:00|735.81|733.41|735.35|732.95|736.51|734.11|733.74|731.34|0
1658996400000|2022-07-28 08:20:00|735.58|733.18|734.78|732.38|735.81|733.41|734.66|732.26|0
1658996700000|2022-07-28 08:25:00|735.12|732.72|736.86|734.46|737.2|734.8|735.12|732.72|0
1658997000000|2022-07-28 08:30:00|736.74|734.34|738.35|735.95|738.35|735.95|736.74|734.34|0
1658997300000|2022-07-28 08:35:00|738.24|735.84|738.81|736.41|738.81|736.41|737.66|735.26|0
1658997600000|2022-07-28 08:40:00|738.58|736.18|737.89|735.49|739.27|736.87|737.43|735.03|0
1658997900000|2022-07-28 08:45:00|737.66|735.26|737.89|735.49|738.35|735.95|736.96|734.56|0
1658998200000|2022-07-28 08:50:00|738.01|735.61|740.42|738.02|741.12|738.72|737.42|735.02|0
1658998500000|2022-07-28 08:55:00|740.19|737.79|740.42|738.02|741.01|738.61|739.73|737.33|0
1658998800000|2022-07-28 09:00:00|740.19|737.79|739.73|737.33|740.42|738.02|739.04|736.64|0
1658999100000|2022-07-28 09:05:00|739.96|737.56|742.27|739.87|742.27|739.87|739.62|737.22|0
1658999400000|2022-07-28 09:10:00|742.04|739.64|743.2|740.8|743.66|741.26|741.12|738.72|0
1658999700000|2022-07-28 09:15:00|743.43|741.03|742.5|740.1|743.66|741.26|742.27|739.87|0
1659000000000|2022-07-28 09:20:00|742.73|740.33|743.89|741.49|744.35|741.95|742.5|740.1|0
1659000300000|2022-07-28 09:25:00|743.66|741.26|742.96|740.56|743.89|741.49|741.81|739.41|0
1659000600000|2022-07-28 09:30:00|742.73|740.33|742.27|739.87|743.31|740.91|742.04|739.64|0
1659000900000|2022-07-28 09:35:00|742.5|740.1|739.49|737.09|742.62|740.22|739.26|736.86|0
1659001200000|2022-07-28 09:40:00|739.38|736.98|738.8|736.4|739.96|737.56|738.57|736.17|0
1659001500000|2022-07-28 09:45:00|738.69|736.29|738.69|736.29|738.8|736.4|736.95|734.55|0
1659001800000|2022-07-28 09:50:00|738.57|736.17|739.49|737.09|739.72|737.32|737.88|735.48|0
1659002100000|2022-07-28 09:55:00|739.26|736.86|737.18|734.78|739.26|736.86|737.07|734.67|0
1659002400000|2022-07-28 10:00:00|736.95|734.55|736.95|734.55|738.1|735.7|735.8|733.4|0
1659002700000|2022-07-28 10:05:00|736.72|734.32|737.64|735.24|737.64|735.24|736.26|733.86|0
1659003000000|2022-07-28 10:10:00|737.41|735.01|739.26|736.86|739.26|736.86|737.41|735.01|0
1659003300000|2022-07-28 10:15:00|739.03|736.63|737.64|735.24|739.03|736.63|737.18|734.78|0
1659003600000|2022-07-28 10:20:00|737.87|735.47|737.18|734.78|738.56|736.16|736.95|734.55|0
1659003900000|2022-07-28 10:25:00|737.3|734.9|735.56|733.16|737.87|735.47|735.33|732.93|0
1659004200000|2022-07-28 10:30:00|735.1|732.7|736.02|733.62|736.25|733.85|734.87|732.47|0
1659004500000|2022-07-28 10:35:00|736.25|733.85|734.64|732.24|737.18|734.78|734.53|732.13|0
1659004800000|2022-07-28 10:40:00|734.53|732.13|735.33|732.93|735.45|733.05|734.41|732.01|0
1659005100000|2022-07-28 10:45:00|735.45|733.05|736.25|733.85|736.94|734.54|735.45|733.05|0
1659005400000|2022-07-28 10:50:00|736.02|733.62|736.25|733.85|736.94|734.54|736.02|733.62|0
1659005700000|2022-07-28 10:55:00|736.02|733.62|736.48|734.08|738.33|735.93|735.91|733.51|0
1659006000000|2022-07-28 11:00:00|736.25|733.85|734.4|732|736.25|733.85|734.4|732|0
1659006300000|2022-07-28 11:05:00|734.52|732.12|733.94|731.54|734.87|732.47|733.71|731.31|0
1659006600000|2022-07-28 11:10:00|733.71|731.31|733.71|731.31|735.1|732.7|733.48|731.08|0
1659006900000|2022-07-28 11:15:00|733.94|731.54|733.02|730.62|734.29|731.89|732.79|730.39|0
1659007200000|2022-07-28 11:20:00|733.25|730.85|733.94|731.54|734.86|732.46|733.25|730.85|0
1659007500000|2022-07-28 11:25:00|734.17|731.77|734.17|731.77|735.09|732.69|733.02|730.62|0
1659007800000|2022-07-28 11:30:00|733.94|731.54|734.4|732|735.09|732.69|733.94|731.54|0
1659008100000|2022-07-28 11:35:00|734.63|732.23|734.63|732.23|734.86|732.46|733.94|731.54|0
1659008400000|2022-07-28 11:40:00|734.86|732.46|735.55|733.15|736.01|733.61|734.86|732.46|0
1659008700000|2022-07-28 11:45:00|735.32|732.92|735.78|733.38|735.78|733.38|734.86|732.46|0
1659009000000|2022-07-28 11:50:00|735.55|733.15|735.32|732.92|736.13|733.73|735.09|732.69|0
1659009300000|2022-07-28 11:55:00|735.55|733.15|735.55|733.15|736.47|734.07|735.55|733.15|0
1659009600000|2022-07-28 12:00:00|735.67|733.27|737.05|734.65|737.16|734.76|735.32|732.92|0
1659009900000|2022-07-28 12:05:00|736.82|734.42|737.51|735.11|737.98|735.58|736.59|734.19|0
1659010200000|2022-07-28 12:10:00|737.28|734.88|736.82|734.42|737.51|735.11|736.36|733.96|0
1659010500000|2022-07-28 12:15:00|736.94|734.54|736.94|734.54|738.1|735.7|736.36|733.96|0
1659010800000|2022-07-28 12:20:00|737.05|734.65|736.12|733.72|737.74|735.34|734.97|732.57|0
1659011100000|2022-07-28 12:25:00|736.36|733.96|736.01|733.61|736.59|734.19|735.2|732.8|0
1659011400000|2022-07-28 12:30:00|735.78|733.38|733.81|731.41|744.69|742.29|731.85|729.45|0
1659011700000|2022-07-28 12:35:00|734.16|731.76|735.56|733.16|737.18|734.78|730.01|727.61|0
1659012000000|2022-07-28 12:40:00|735.32|732.92|727.12|724.72|735.32|732.92|726.54|724.14|0
1659012300000|2022-07-28 12:45:00|727.46|725.06|723.54|721.14|728.16|725.76|720.09|717.69|0
1659012600000|2022-07-28 12:50:00|724|721.6|722.98|720.58|726.08|723.68|720.45|718.05|0
1659012900000|2022-07-28 12:55:00|723.21|720.81|727.6|725.2|729.22|726.82|723.21|720.81|0
1659013200000|2022-07-28 13:00:00|727.49|725.09|729.11|726.71|730.61|728.21|726.91|724.51|0
1659013500000|2022-07-28 13:05:00|728.99|726.59|728.06|725.66|730.37|727.97|726.67|724.27|0
1659013800000|2022-07-28 13:10:00|728.29|725.89|724.59|722.19|728.75|726.35|724.13|721.73|0
1659014100000|2022-07-28 13:15:00|724.83|722.43|721.59|719.19|725.52|723.12|721.36|718.96|0
1659014400000|2022-07-28 13:20:00|722.06|719.66|720.67|718.27|722.29|719.89|719.98|717.58|0
1659014700000|2022-07-28 13:25:00|720.9|718.5|718.37|715.97|722.29|719.89|716.29|713.89|0
1659015000000|2022-07-28 13:30:00|717.45|715.05|715.18|712.78|718.14|715.74|709.86|707.46|0
1659015300000|2022-07-28 13:35:00|714.72|712.32|717.83|715.43|718.17|715.77|710.81|708.41|0
1659015600000|2022-07-28 13:40:00|718.17|715.77|731.79|729.39|732.25|729.85|716.45|714.05|0
1659015900000|2022-07-28 13:45:00|732.02|729.62|738.08|735.68|741.99|739.59|731.1|728.7|0
1659016200000|2022-07-28 13:50:00|738.32|735.92|748.27|745.87|751.52|749.12|737.16|734.76|0
1659016500000|2022-07-28 13:55:00|748.5|746.1|742.48|740.08|748.97|746.57|740.86|738.46|0
1659016800000|2022-07-28 14:00:00|742.25|739.85|738.54|736.14|742.25|739.85|736.24|733.84|0
1659017100000|2022-07-28 14:05:00|739.7|737.3|746.64|744.24|749.89|747.49|737.85|735.45|0
1659017400000|2022-07-28 14:10:00|745.72|743.32|746.18|743.78|750.82|748.42|742.71|740.31|0
1659017700000|2022-07-28 14:15:00|746.41|744.01|746.05|743.65|748.02|745.62|741.53|739.13|0
1659018000000|2022-07-28 14:20:00|745.7|743.3|748.71|746.31|753.36|750.96|744.54|742.14|0
1659018300000|2022-07-28 14:25:00|748.94|746.54|747.78|745.38|753.59|751.19|745.93|743.53|0
1659018600000|2022-07-28 14:30:00|748.48|746.08|747.38|744.98|752.02|749.62|745.93|743.53|0
1659018900000|2022-07-28 14:35:00|746.92|744.52|739.98|737.58|746.92|744.52|737.19|734.79|0
1659019200000|2022-07-28 14:40:00|740.68|738.28|738.42|736.02|743.74|741.34|738.42|736.02|0
1659019500000|2022-07-28 14:45:00|737.95|735.55|727.56|725.16|739.11|736.71|727.33|724.93|0
1659019800000|2022-07-28 14:50:00|727.79|725.39|727.48|725.08|729.4|727|725.72|723.32|0
1659020100000|2022-07-28 14:55:00|728.4|726|721.72|719.32|728.63|726.23|721.49|719.09|0
1659020400000|2022-07-28 15:00:00|721.49|719.09|718.37|715.97|723.1|720.7|715.61|713.21|0
1659020700000|2022-07-28 15:05:00|718.6|716.2|717.22|714.82|718.6|716.2|714.46|712.06|0
1659021000000|2022-07-28 15:10:00|716.76|714.36|712.85|710.45|719.06|716.66|712.85|710.45|0
1659021300000|2022-07-28 15:15:00|712.62|710.22|713.12|710.72|715.61|713.21|711.01|708.61|0
1659021600000|2022-07-28 15:20:00|712.89|710.49|705.35|702.95|714.73|712.33|704.2|701.8|0
1659021900000|2022-07-28 15:25:00|704.89|702.49|700.91|698.51|705.58|703.18|700|697.6|0
1659022200000|2022-07-28 15:30:00|699.77|697.37|703.2|700.8|706.19|703.79|699.31|696.91|0
1659022500000|2022-07-28 15:35:00|702.75|700.35|702.29|699.89|705.04|702.64|700.68|698.28|0
1659022800000|2022-07-28 15:40:00|702.06|699.66|696.1|693.7|703.43|701.03|696.1|693.7|0
1659023100000|2022-07-28 15:45:00|696.33|693.93|697.25|694.85|699.76|697.36|694.73|692.33|0
1659023400000|2022-07-28 15:50:00|696.79|694.39|696.58|694.18|697.49|695.09|694.06|691.66|0
1659023700000|2022-07-28 15:55:00|697.04|694.64|701.61|699.21|701.84|699.44|696.35|693.95|0
1659024000000|2022-07-28 16:00:00|701.38|698.98|699.09|696.69|701.38|698.98|698.87|696.47|0
1659024300000|2022-07-28 16:05:00|698.86|696.46|701.38|698.98|702.07|699.67|698.41|696.01|0
1659024600000|2022-07-28 16:10:00|701.15|698.75|698.63|696.23|701.38|698.98|697.03|694.63|0
1659024900000|2022-07-28 16:15:00|698.41|696.01|703.2|700.8|703.66|701.26|698.41|696.01|0
1659025200000|2022-07-28 16:20:00|704.11|701.71|697.47|695.07|704.34|701.94|697.47|695.07|0
1659025500000|2022-07-28 16:25:00|697.24|694.84|696.34|693.94|699.07|696.67|695.2|692.8|0
1659025800000|2022-07-28 16:30:00|696.12|693.72|698.4|696|701.61|699.21|695.66|693.26|0
1659026100000|2022-07-28 16:35:00|698.63|696.23|697.26|694.86|700|697.6|696.34|693.94|0
1659026400000|2022-07-28 16:40:00|697.49|695.09|697.71|695.31|699.55|697.15|697.26|694.86|0
1659026700000|2022-07-28 16:45:00|697.94|695.54|698.17|695.77|698.63|696.23|695.2|692.8|0
1659027000000|2022-07-28 16:50:00|697.94|695.54|694.51|692.11|699.77|697.37|694.51|692.11|0
1659027300000|2022-07-28 16:55:00|694.74|692.34|697.48|695.08|697.48|695.08|694.28|691.88|0
1659027600000|2022-07-28 17:00:00|697.71|695.31|699.31|696.91|701.83|699.43|696.8|694.4|0
1659027900000|2022-07-28 17:05:00|699.54|697.14|696.79|694.39|701.14|698.74|696.79|694.39|0
1659028200000|2022-07-28 17:10:00|696.57|694.17|693.59|691.19|697.71|695.31|692.91|690.51|0
1659028500000|2022-07-28 17:15:00|693.82|691.42|693.43|691.03|696.56|694.16|693.14|690.74|0
1659028800000|2022-07-28 17:20:00|693.2|690.8|690.84|688.44|693.88|691.48|689.01|686.61|0
1659029100000|2022-07-28 17:25:00|690.38|687.98|688.56|686.16|691.53|689.13|688.1|685.7|0
1659029400000|2022-07-28 17:30:00|688.1|685.7|685.59|683.19|688.79|686.39|685.59|683.19|0
1659029700000|2022-07-28 17:35:00|685.36|682.96|684.06|681.66|686.05|683.65|681.72|679.32|0
1659030000000|2022-07-28 17:40:00|683.83|681.43|680.92|678.52|683.83|681.43|678.64|676.24|0
1659030300000|2022-07-28 17:45:00|681.14|678.74|679.09|676.69|682.28|679.88|678.41|676.01|0
1659030600000|2022-07-28 17:50:00|679.32|676.92|679.55|677.15|681.14|678.74|678.41|676.01|0
1659030900000|2022-07-28 17:55:00|679.32|676.92|677.5|675.1|679.32|676.92|675.68|673.28|0
1659031200000|2022-07-28 18:00:00|677.95|675.55|681.32|678.92|682.01|679.61|677.73|675.33|0
1659031500000|2022-07-28 18:05:00|681.55|679.15|683.83|681.43|684.96|682.56|681.32|678.92|0
1659031800000|2022-07-28 18:10:00|683.37|680.97|683.6|681.2|685.19|682.79|681.78|679.38|0
1659032100000|2022-07-28 18:15:00|683.82|681.42|681.09|678.69|683.82|681.42|679.73|677.33|0
1659032400000|2022-07-28 18:20:00|681.32|678.92|681.32|678.92|683.37|680.97|681.09|678.69|0
1659032700000|2022-07-28 18:25:00|681.09|678.69|681.55|679.15|682.46|680.06|680.41|678.01|0
1659033000000|2022-07-28 18:30:00|681.32|678.92|681.32|678.92|683.59|681.19|680.18|677.78|0
1659033300000|2022-07-28 18:35:00|681.09|678.69|680.18|677.78|682|679.6|679.95|677.55|0
1659033600000|2022-07-28 18:40:00|679.73|677.33|679.5|677.1|680.18|677.78|678.59|676.19|0
1659033900000|2022-07-28 18:45:00|679.73|677.33|679.04|676.64|680.41|678.01|678.82|676.42|0
1659034200000|2022-07-28 18:50:00|678.82|676.42|677.23|674.83|680.86|678.46|677.23|674.83|0
1659034500000|2022-07-28 18:55:00|677|674.6|677.91|675.51|679.95|677.55|676.77|674.37|0
1659034800000|2022-07-28 19:00:00|677.45|675.05|675.64|673.24|679.04|676.64|674.73|672.33|0
1659035100000|2022-07-28 19:05:00|675.41|673.01|677|674.6|679.49|677.09|672.69|670.29|0
1659035400000|2022-07-28 19:10:00|676.77|674.37|677.9|675.5|680.18|677.78|676.54|674.14|0
1659035700000|2022-07-28 19:15:00|677.68|675.28|678.13|675.73|681.31|678.91|677.22|674.82|0
1659036000000|2022-07-28 19:20:00|677.9|675.5|676.31|673.91|677.9|675.5|675.41|673.01|0
1659036300000|2022-07-28 19:25:00|676.09|673.69|675.63|673.23|677.9|675.5|675.18|672.78|0
1659036600000|2022-07-28 19:30:00|675.86|673.46|677.41|675.01|678.35|675.95|675.86|673.46|0
1659036900000|2022-07-28 19:35:00|677.19|674.79|680.59|678.19|682.63|680.23|676.73|674.33|0
1659037200000|2022-07-28 19:40:00|680.36|677.96|681.95|679.55|683.54|681.14|680.13|677.73|0
1659037500000|2022-07-28 19:45:00|682.4|680|679|676.6|683.77|681.37|678.77|676.37|0
1659037800000|2022-07-28 19:50:00|678.09|675.69|679.26|676.86|680.62|678.22|676.73|674.33|0
1659038100000|2022-07-28 19:55:00|679.71|677.31|679.95|677.07|682.56|680.16|677.67|675.27|0
1659038400000|2022-07-28 20:00:00|680.63|677.75|670.52|667.64|680.86|677.98|666.11|663.23|0
1659038700000|2022-07-28 20:05:00|670.06|667.18|671.18|668.78|671.64|669.24|667.01|664.13|0
1659039000000|2022-07-28 20:10:00|671.64|669.24|672.54|670.14|673.22|670.82|670.05|667.65|0
1659039300000|2022-07-28 20:15:00|671.84|669.04|669.91|667.11|672.52|669.72|669.34|666.54|0
1659039600000|2022-07-28 20:20:00|670.02|667.22|671.38|668.58|671.38|668.58|669.34|666.54|0
1659039900000|2022-07-28 20:25:00|671.15|668.35|668.66|665.86|672.06|669.26|668.44|665.64|0
1659040200000|2022-07-28 20:30:00|674.45|671.65|657.6|654.8|674.45|671.65|655.8|653|0
1659040500000|2022-07-28 20:35:00|657.49|654.69|649.95|647.15|657.82|655.02|645.92|643.12|0
1659040800000|2022-07-28 20:40:00|649.73|646.93|649.5|646.7|650.85|648.05|648.16|645.36|0
1659041100000|2022-07-28 20:45:00|649.73|646.93|648.16|645.36|650.85|648.05|647.38|644.58|0
1659041400000|2022-07-28 20:50:00|648.38|645.58|649.5|646.7|649.95|647.15|648.16|645.36|0
1659041700000|2022-07-28 20:55:00|649.73|646.93|650.74|647.94|650.96|648.16|648.72|645.92|0
1659042000000|2022-07-28 21:00:00|650.69|647.89|649.45|646.65|650.86|648.06|649.32|646.52|0
1659042300000|2022-07-28 21:05:00|649.19|646.39|650.73|647.93|650.83|648.03|649.19|646.39|0
1659042600000|2022-07-28 21:10:00|649.91|647.11|650.76|647.96|650.76|647.96|649.28|646.48|0
1659042900000|2022-07-28 21:15:00|650.79|647.99|650.82|648.02|651.04|648.24|650.13|647.33|0
1659043200000|2022-07-28 21:20:00|650.84|648.04|651.57|648.77|651.57|648.77|650.52|647.72|0
1659043500000|2022-07-28 21:25:00|651.61|648.81|652.51|649.71|653.01|650.21|651.43|648.63|0
1659043800000|2022-07-28 21:30:00|653.01|650.21|651.65|648.85|653.01|650.21|651.13|648.33|0
1659044100000|2022-07-28 21:35:00|651.68|648.88|652.24|649.44|652.34|649.54|651.65|648.85|0
1659044400000|2022-07-28 21:40:00|652.4|649.6|651.19|648.39|652.4|649.6|651.13|648.33|0
1659044700000|2022-07-28 21:45:00|651.25|648.45|651.35|648.55|651.42|648.62|651.05|648.25|0
1659045000000|2022-07-28 21:50:00|651.22|648.42|650.93|648.13|651.45|648.65|650.93|648.13|0
1659045300000|2022-07-28 21:55:00|650.86|648.06|650.5|647.7|650.99|648.19|649.91|647.11|0
1659045600000|2022-07-28 22:00:00|652.75|649.95|658.93|656.13|660.05|657.25|652.75|649.95|0
1659045900000|2022-07-28 22:05:00|658.48|655.68|656.57|653.77|658.82|656.02|656|653.2|0
1659046200000|2022-07-28 22:10:00|656.45|653.65|654.88|652.08|657.35|654.55|654.88|652.08|0
1659046500000|2022-07-28 22:15:00|655.1|652.3|657.57|654.77|657.58|654.78|654.88|652.08|0
1659046800000|2022-07-28 22:20:00|657.35|654.55|658.7|655.9|659.38|656.58|657.35|654.55|0
1659047100000|2022-07-28 22:25:00|658.59|655.79|657.12|654.32|658.7|655.9|657.12|654.32|0
1659047400000|2022-07-28 22:30:00|657.01|654.21|658.25|655.45|658.25|655.45|656.67|653.87|0
1659047700000|2022-07-28 22:35:00|658.02|655.22|658.7|655.9|658.92|656.12|657.35|654.55|0
1659048000000|2022-07-28 22:40:00|658.59|655.79|657.8|655|659.15|656.35|657.8|655|0
1659048300000|2022-07-28 22:45:00|657.91|655.11|660.05|657.25|660.05|657.25|657.91|655.11|0
1659048600000|2022-07-28 22:50:00|659.82|657.02|661.4|658.6|662.07|659.27|659.82|657.02|0
1659048900000|2022-07-28 22:55:00|661.62|658.82|660.95|658.15|662.52|659.72|660.04|657.24|0
1659049200000|2022-07-28 23:00:00|660.72|657.92|661.62|658.82|661.85|659.05|660.49|657.69|0
1659049500000|2022-07-28 23:05:00|661.51|658.71|662.3|659.5|662.75|659.95|661.39|658.59|0
1659049800000|2022-07-28 23:10:00|662.07|659.27|662.3|659.5|662.52|659.72|661.85|659.05|0
1659050100000|2022-07-28 23:15:00|661.84|659.04|662.75|659.95|663.2|660.4|661.62|658.82|0
1659050400000|2022-07-28 23:20:00|662.52|659.72|662.52|659.72|663.42|660.62|661.17|658.37|0
1659050700000|2022-07-28 23:25:00|662.29|659.49|659.81|657.01|662.29|659.49|659.59|656.79|0
1659051000000|2022-07-28 23:30:00|660.04|657.24|660.26|657.46|660.38|657.58|659.81|657.01|0
1659051300000|2022-07-28 23:35:00|660.49|657.69|660.26|657.46|661.16|658.36|659.36|656.56|0
1659051600000|2022-07-28 23:40:00|660.04|657.24|660.04|657.24|660.71|657.91|659.93|657.13|0
1659051900000|2022-07-28 23:45:00|659.81|657.01|659.36|656.56|660.71|657.91|659.13|656.33|0
1659052200000|2022-07-28 23:50:00|659.13|656.33|658.91|656.11|660.03|657.23|658.23|655.43|0
1659052500000|2022-07-28 23:55:00|659.02|656.22|659.81|657.01|659.81|657.01|658.57|655.77|0
1658966400000|2022-07-28 00:00:00|730.5|727.7|731.42|728.62|731.65|728.85|728.31|725.51|0
1658966700000|2022-07-28 00:05:00|731.19|728.39|732.12|729.32|732.35|729.55|729.58|726.78|0
1658967000000|2022-07-28 00:10:00|731.88|729.08|732.81|730.01|733.27|730.47|731.65|728.85|0
1658967300000|2022-07-28 00:15:00|733.04|730.24|733.5|730.7|733.73|730.93|732.81|730.01|0
1658967600000|2022-07-28 00:20:00|733.27|730.47|734.19|731.39|734.19|731.39|733.04|730.24|0
1658967900000|2022-07-28 00:25:00|733.96|731.16|735.81|733.01|735.81|733.01|733.04|730.24|0
1658968200000|2022-07-28 00:30:00|735.58|732.78|733.62|730.82|735.81|733.01|733.62|730.82|0
1658968500000|2022-07-28 00:35:00|733.73|730.93|734.19|731.39|734.66|731.86|733.5|730.7|0
1658968800000|2022-07-28 00:40:00|734.31|731.51|734.89|732.09|735.12|732.32|733.96|731.16|0
1658969100000|2022-07-28 00:45:00|735.12|732.32|734.19|731.39|736.04|733.24|733.96|731.16|0
1658969400000|2022-07-28 00:50:00|734.42|731.62|733.85|731.05|734.42|731.62|733.03|730.23|0
1658969700000|2022-07-28 00:55:00|733.73|730.93|733.5|730.7|734.08|731.28|733.26|730.46|0
1658970000000|2022-07-28 01:00:00|733.26|730.46|733.38|730.58|735.11|732.31|732.8|730|0
1658970300000|2022-07-28 01:05:00|733.26|730.46|732.57|729.77|733.49|730.69|732.11|729.31|0
1658970600000|2022-07-28 01:10:00|732.46|729.66|733.26|730.46|733.38|730.58|732.11|729.31|0
1658970900000|2022-07-28 01:15:00|733.03|730.23|732.11|729.31|733.96|731.16|731.87|729.07|0
1658971200000|2022-07-28 01:20:00|732.34|729.54|734.42|731.62|734.65|731.85|732.34|729.54|0
1658971500000|2022-07-28 01:25:00|734.54|731.74|734.18|731.38|734.65|731.85|733.72|730.92|0
1658971800000|2022-07-28 01:30:00|734.42|731.62|731.64|728.84|734.54|731.74|731.41|728.61|0
1658972100000|2022-07-28 01:35:00|731.87|729.07|732.33|729.53|733.49|730.69|731.3|728.5|0
1658972400000|2022-07-28 01:40:00|732.1|729.3|733.72|730.92|733.95|731.15|732.1|729.3|0
1658972700000|2022-07-28 01:45:00|733.49|730.69|732.79|729.99|733.95|731.15|732.33|729.53|0
1658973000000|2022-07-28 01:50:00|732.68|729.88|732.33|729.53|733.02|730.22|732.1|729.3|0
1658973300000|2022-07-28 01:55:00|732.1|729.3|730.83|728.03|732.56|729.76|730.48|727.68|0
1658973600000|2022-07-28 02:00:00|730.71|727.91|731.64|728.84|732.1|729.3|730.71|727.91|0
1658973900000|2022-07-28 02:05:00|731.29|728.49|731.87|729.07|732.1|729.3|730.94|728.14|0
1658974200000|2022-07-28 02:10:00|731.76|728.96|731.4|728.6|731.87|729.07|730.83|728.03|0
1658974500000|2022-07-28 02:15:00|731.29|728.49|731.29|728.49|731.63|728.83|730.94|728.14|0
1658974800000|2022-07-28 02:20:00|731.17|728.37|731.86|729.06|732.1|729.3|730.94|728.14|0
1658975100000|2022-07-28 02:25:00|731.63|728.83|731.4|728.6|731.86|729.06|731.17|728.37|0
1658975400000|2022-07-28 02:30:00|731.29|728.49|730.24|727.44|731.86|729.06|730.01|727.21|0
1658975700000|2022-07-28 02:35:00|730.13|727.33|728.75|725.95|730.24|727.44|728.4|725.6|0
1658976000000|2022-07-28 02:40:00|728.63|725.83|729|726.2|729.25|726.45|728.17|725.37|0
1658976300000|2022-07-28 02:45:00|729.12|726.32|729.88|727.08|729.88|727.08|728.77|725.97|0
1658976600000|2022-07-28 02:50:00|729.65|726.85|730.34|727.54|730.8|728|729.65|726.85|0
1658976900000|2022-07-28 02:55:00|730.46|727.66|730.22|727.42|730.8|728|730.11|727.31|0
1658977200000|2022-07-28 03:00:00|730.11|727.31|730.8|728|731.26|728.46|730.1|727.3|0
1658977500000|2022-07-28 03:05:00|730.57|727.77|730.8|728|731.03|728.23|730.56|727.76|0
1658977800000|2022-07-28 03:10:00|730.56|727.76|730.56|727.76|730.8|728|730.33|727.53|0
1658978100000|2022-07-28 03:15:00|730.79|727.99|731.72|728.92|731.95|729.15|730.79|727.99|0
1658978400000|2022-07-28 03:20:00|731.95|729.15|731.72|728.92|732.64|729.84|731.72|728.92|0
1658978700000|2022-07-28 03:25:00|731.84|729.04|732.18|729.38|732.41|729.61|731.72|728.92|0
1658979000000|2022-07-28 03:30:00|731.95|729.15|732.53|729.73|733.1|730.3|731.95|729.15|0
1658979300000|2022-07-28 03:35:00|732.41|729.61|732.06|729.26|732.87|730.07|731.94|729.14|0
1658979600000|2022-07-28 03:40:00|731.94|729.14|731.71|728.91|732.64|729.84|731.71|728.91|0
1658979900000|2022-07-28 03:45:00|731.6|728.8|733.1|730.3|733.33|730.53|731.6|728.8|0
1658980200000|2022-07-28 03:50:00|732.99|730.19|734.48|731.68|734.94|732.14|732.87|730.07|0
1658980500000|2022-07-28 03:55:00|734.25|731.45|734.25|731.45|734.6|731.8|733.33|730.53|0
1658980800000|2022-07-28 04:00:00|734.02|731.22|734.02|731.22|734.25|731.45|733.33|730.53|0
1658981100000|2022-07-28 04:05:00|734.25|731.45|733.79|730.99|734.25|731.45|733.79|730.99|0
1658981400000|2022-07-28 04:10:00|734.02|731.22|734.02|731.22|734.48|731.68|733.79|730.99|0
1658981700000|2022-07-28 04:15:00|734.25|731.45|734.25|731.45|734.48|731.68|733.91|731.11|0
1658982000000|2022-07-28 04:20:00|734.02|731.22|734.02|731.22|734.25|731.45|733.79|730.99|0
1658982300000|2022-07-28 04:25:00|733.78|730.98|733.78|730.98|734.25|731.45|733.78|730.98|0
1658982600000|2022-07-28 04:30:00|734.71|731.91|734.25|731.45|735.4|732.6|733.78|730.98|0
1658982900000|2022-07-28 04:35:00|734.37|731.57|733.78|730.98|734.48|731.68|733.32|730.52|0
1658983200000|2022-07-28 04:40:00|733.67|730.87|733.55|730.75|734.01|731.21|733.32|730.52|0
1658983500000|2022-07-28 04:45:00|733.32|730.52|733.32|730.52|733.78|730.98|733.09|730.29|0
1658983800000|2022-07-28 04:50:00|733.09|730.29|733.55|730.75|733.78|730.98|733.09|730.29|0
1658984100000|2022-07-28 04:55:00|733.32|730.52|733.78|730.98|733.78|730.98|733.32|730.52|0
1658984400000|2022-07-28 05:00:00|733.55|730.75|733.55|730.75|734.24|731.44|733.55|730.75|0
1658984700000|2022-07-28 05:05:00|733.67|730.87|735.16|732.36|735.16|732.36|733.55|730.75|0
1658985000000|2022-07-28 05:10:00|735.05|732.25|735.39|732.59|735.4|732.6|734.7|731.9|0
1658985300000|2022-07-28 05:15:00|735.16|732.36|735.39|732.59|735.39|732.59|735.16|732.36|0
1658985600000|2022-07-28 05:20:00|735.62|732.82|735.39|732.59|735.62|732.82|735.16|732.36|0
1658985900000|2022-07-28 05:25:00|735.16|732.36|735.39|732.59|735.62|732.82|734.93|732.13|0
1658986200000|2022-07-28 05:30:00|735.16|732.36|733.77|730.97|735.16|732.36|733.54|730.74|0
1658986500000|2022-07-28 05:35:00|733.54|730.74|734.24|731.44|734.47|731.67|733.54|730.74|0
1658986800000|2022-07-28 05:40:00|734|731.2|733.08|730.28|734.24|731.44|733.08|730.28|0
1658987100000|2022-07-28 05:45:00|733.31|730.51|732.04|729.24|733.54|730.74|731.92|729.12|0
1658987400000|2022-07-28 05:50:00|732.39|729.59|732.39|729.59|732.62|729.82|732.15|729.35|0
1658987700000|2022-07-28 05:55:00|732.51|729.71|732.15|729.35|733.08|730.28|731.69|728.89|0
1658988000000|2022-07-28 06:00:00|731.92|729.12|730.08|727.28|732.15|729.35|729.85|727.05|0
1658988300000|2022-07-28 06:05:00|730.31|727.51|730.77|727.97|731.92|729.12|730.08|727.28|0
1658988600000|2022-07-28 06:10:00|730.66|727.86|730.54|727.74|731.23|728.43|730.07|727.27|0
1658988900000|2022-07-28 06:15:00|730.3|727.5|729.15|726.35|730.54|727.74|728.81|726.01|0
1658989200000|2022-07-28 06:20:00|729.38|726.58|728.92|726.12|730.3|727.5|727.77|724.97|0
1658989500000|2022-07-28 06:25:00|728.69|725.89|729.84|727.04|730.53|727.73|728.69|725.89|0
1658989800000|2022-07-28 06:30:00|729.96|727.16|730.53|727.73|730.76|727.96|728.92|726.12|0
1658990100000|2022-07-28 06:35:00|730.3|727.5|728.46|725.66|730.88|728.08|728.46|725.66|0
1658990400000|2022-07-28 06:40:00|728.23|725.43|729.38|726.58|729.61|726.81|728.22|725.42|0
1658990700000|2022-07-28 06:45:00|729.61|726.81|730.53|727.73|731.45|728.65|729.61|726.81|0
1658991000000|2022-07-28 06:50:00|730.65|727.85|731.91|729.11|732.15|729.35|730.53|727.73|0
1658991300000|2022-07-28 06:55:00|732.14|729.34|731.45|728.65|732.14|729.34|730.99|728.19|0
1658991600000|2022-07-28 07:00:00|731.91|729.11|733.65|730.85|734.92|732.12|731.22|728.42|0
1658991900000|2022-07-28 07:05:00|733.1|730.7|732.87|730.47|734.02|731.62|732.64|730.24|0
1658992200000|2022-07-28 07:10:00|732.64|730.24|730.45|728.05|732.64|730.24|730.1|727.7|0
1658992500000|2022-07-28 07:15:00|730.56|728.16|728.94|726.54|732.06|729.66|728.94|726.54|0
1658992800000|2022-07-28 07:20:00|729.06|726.66|731.83|729.43|731.83|729.43|727.56|725.16|0
1658993100000|2022-07-28 07:25:00|731.71|729.31|732.63|730.23|732.63|730.23|730.32|727.92|0
1658993400000|2022-07-28 07:30:00|732.4|730|733.32|730.92|735.4|733|732.29|729.89|0
1658993700000|2022-07-28 07:35:00|733.56|731.16|734.48|732.08|734.48|732.08|732.17|729.77|0
1658994000000|2022-07-28 07:40:00|734.25|731.85|733.55|731.15|734.25|731.85|731.71|729.31|0
1658994300000|2022-07-28 07:45:00|733.32|730.92|732.98|730.58|733.55|731.15|731.83|729.43|0
1658994600000|2022-07-28 07:50:00|732.86|730.46|732.63|730.23|733.55|731.15|732.4|730|0
1658994900000|2022-07-28 07:55:00|733.09|730.69|733.9|731.5|734.71|732.31|732.86|730.46|0
1658995200000|2022-07-28 08:00:00|734.24|731.84|734.24|731.84|735.63|733.23|732.86|730.46|0
1658995500000|2022-07-28 08:05:00|734.47|732.07|737.2|734.8|738.58|736.18|734.24|731.84|0
1658995800000|2022-07-28 08:10:00|736.97|734.57|735.58|733.18|737.66|735.26|734.89|732.49|0
1658996100000|2022-07-28 08:15:00|735.81|733.41|735.35|732.95|736.51|734.11|733.74|731.34|0
1658996400000|2022-07-28 08:20:00|735.58|733.18|734.78|732.38|735.81|733.41|734.66|732.26|0
1658996700000|2022-07-28 08:25:00|735.12|732.72|736.86|734.46|737.2|734.8|735.12|732.72|0
1658997000000|2022-07-28 08:30:00|736.74|734.34|738.35|735.95|738.35|735.95|736.74|734.34|0
1658997300000|2022-07-28 08:35:00|738.24|735.84|738.81|736.41|738.81|736.41|737.66|735.26|0
1658997600000|2022-07-28 08:40:00|738.58|736.18|737.89|735.49|739.27|736.87|737.43|735.03|0
1658997900000|2022-07-28 08:45:00|737.66|735.26|737.89|735.49|738.35|735.95|736.96|734.56|0
1658998200000|2022-07-28 08:50:00|738.01|735.61|740.42|738.02|741.12|738.72|737.42|735.02|0
1658998500000|2022-07-28 08:55:00|740.19|737.79|740.42|738.02|741.01|738.61|739.73|737.33|0
1658998800000|2022-07-28 09:00:00|740.19|737.79|739.73|737.33|740.42|738.02|739.04|736.64|0
1658999100000|2022-07-28 09:05:00|739.96|737.56|742.27|739.87|742.27|739.87|739.62|737.22|0
1658999400000|2022-07-28 09:10:00|742.04|739.64|743.2|740.8|743.66|741.26|741.12|738.72|0
1658999700000|2022-07-28 09:15:00|743.43|741.03|742.5|740.1|743.66|741.26|742.27|739.87|0
1659000000000|2022-07-28 09:20:00|742.73|740.33|743.89|741.49|744.35|741.95|742.5|740.1|0
1659000300000|2022-07-28 09:25:00|743.66|741.26|742.96|740.56|743.89|741.49|741.81|739.41|0
1659000600000|2022-07-28 09:30:00|742.73|740.33|742.27|739.87|743.31|740.91|742.04|739.64|0
1659000900000|2022-07-28 09:35:00|742.5|740.1|739.49|737.09|742.62|740.22|739.26|736.86|0
1659001200000|2022-07-28 09:40:00|739.38|736.98|738.8|736.4|739.96|737.56|738.57|736.17|0
1659001500000|2022-07-28 09:45:00|738.69|736.29|738.69|736.29|738.8|736.4|736.95|734.55|0
1659001800000|2022-07-28 09:50:00|738.57|736.17|739.49|737.09|739.72|737.32|737.88|735.48|0
1659002100000|2022-07-28 09:55:00|739.26|736.86|737.18|734.78|739.26|736.86|737.07|734.67|0
1659002400000|2022-07-28 10:00:00|736.95|734.55|736.95|734.55|738.1|735.7|735.8|733.4|0
1659002700000|2022-07-28 10:05:00|736.72|734.32|737.64|735.24|737.64|735.24|736.26|733.86|0
1659003000000|2022-07-28 10:10:00|737.41|735.01|739.26|736.86|739.26|736.86|737.41|735.01|0
1659003300000|2022-07-28 10:15:00|739.03|736.63|737.64|735.24|739.03|736.63|737.18|734.78|0
1659003600000|2022-07-28 10:20:00|737.87|735.47|737.18|734.78|738.56|736.16|736.95|734.55|0
1659003900000|2022-07-28 10:25:00|737.3|734.9|735.56|733.16|737.87|735.47|735.33|732.93|0
1659004200000|2022-07-28 10:30:00|735.1|732.7|736.02|733.62|736.25|733.85|734.87|732.47|0
1659004500000|2022-07-28 10:35:00|736.25|733.85|734.64|732.24|737.18|734.78|734.53|732.13|0
1659004800000|2022-07-28 10:40:00|734.53|732.13|735.33|732.93|735.45|733.05|734.41|732.01|0
1659005100000|2022-07-28 10:45:00|735.45|733.05|736.25|733.85|736.94|734.54|735.45|733.05|0
1659005400000|2022-07-28 10:50:00|736.02|733.62|736.25|733.85|736.94|734.54|736.02|733.62|0
1659005700000|2022-07-28 10:55:00|736.02|733.62|736.48|734.08|738.33|735.93|735.91|733.51|0
1659006000000|2022-07-28 11:00:00|736.25|733.85|734.4|732|736.25|733.85|734.4|732|0
1659006300000|2022-07-28 11:05:00|734.52|732.12|733.94|731.54|734.87|732.47|733.71|731.31|0
1659006600000|2022-07-28 11:10:00|733.71|731.31|733.71|731.31|735.1|732.7|733.48|731.08|0
1659006900000|2022-07-28 11:15:00|733.94|731.54|733.02|730.62|734.29|731.89|732.79|730.39|0
1659007200000|2022-07-28 11:20:00|733.25|730.85|733.94|731.54|734.86|732.46|733.25|730.85|0
1659007500000|2022-07-28 11:25:00|734.17|731.77|734.17|731.77|735.09|732.69|733.02|730.62|0
1659007800000|2022-07-28 11:30:00|733.94|731.54|734.4|732|735.09|732.69|733.94|731.54|0
1659008100000|2022-07-28 11:35:00|734.63|732.23|734.63|732.23|734.86|732.46|733.94|731.54|0
1659008400000|2022-07-28 11:40:00|734.86|732.46|735.55|733.15|736.01|733.61|734.86|732.46|0
1659008700000|2022-07-28 11:45:00|735.32|732.92|735.78|733.38|735.78|733.38|734.86|732.46|0
1659009000000|2022-07-28 11:50:00|735.55|733.15|735.32|732.92|736.13|733.73|735.09|732.69|0
1659009300000|2022-07-28 11:55:00|735.55|733.15|735.55|733.15|736.47|734.07|735.55|733.15|0
1659009600000|2022-07-28 12:00:00|735.67|733.27|737.05|734.65|737.16|734.76|735.32|732.92|0
1659009900000|2022-07-28 12:05:00|736.82|734.42|737.51|735.11|737.98|735.58|736.59|734.19|0
1659010200000|2022-07-28 12:10:00|737.28|734.88|736.82|734.42|737.51|735.11|736.36|733.96|0
1659010500000|2022-07-28 12:15:00|736.94|734.54|736.94|734.54|738.1|735.7|736.36|733.96|0
1659010800000|2022-07-28 12:20:00|737.05|734.65|736.12|733.72|737.74|735.34|734.97|732.57|0
1659011100000|2022-07-28 12:25:00|736.36|733.96|736.01|733.61|736.59|734.19|735.2|732.8|0
1659011400000|2022-07-28 12:30:00|735.78|733.38|733.81|731.41|744.69|742.29|731.85|729.45|0
1659011700000|2022-07-28 12:35:00|734.16|731.76|735.56|733.16|737.18|734.78|730.01|727.61|0
1659012000000|2022-07-28 12:40:00|735.32|732.92|727.12|724.72|735.32|732.92|726.54|724.14|0
1659012300000|2022-07-28 12:45:00|727.46|725.06|723.54|721.14|728.16|725.76|720.09|717.69|0
1659012600000|2022-07-28 12:50:00|724|721.6|722.98|720.58|726.08|723.68|720.45|718.05|0
1659012900000|2022-07-28 12:55:00|723.21|720.81|727.6|725.2|729.22|726.82|723.21|720.81|0
1659013200000|2022-07-28 13:00:00|727.49|725.09|729.11|726.71|730.61|728.21|726.91|724.51|0
1659013500000|2022-07-28 13:05:00|728.99|726.59|728.06|725.66|730.37|727.97|726.67|724.27|0
1659013800000|2022-07-28 13:10:00|728.29|725.89|724.59|722.19|728.75|726.35|724.13|721.73|0
1659014100000|2022-07-28 13:15:00|724.83|722.43|721.59|719.19|725.52|723.12|721.36|718.96|0
1659014400000|2022-07-28 13:20:00|722.06|719.66|720.67|718.27|722.29|719.89|719.98|717.58|0
1659014700000|2022-07-28 13:25:00|720.9|718.5|718.37|715.97|722.29|719.89|716.29|713.89|0
1659015000000|2022-07-28 13:30:00|717.45|715.05|715.18|712.78|718.14|715.74|709.86|707.46|0
1659015300000|2022-07-28 13:35:00|714.72|712.32|717.83|715.43|718.17|715.77|710.81|708.41|0
1659015600000|2022-07-28 13:40:00|718.17|715.77|731.79|729.39|732.25|729.85|716.45|714.05|0
1659015900000|2022-07-28 13:45:00|732.02|729.62|738.08|735.68|741.99|739.59|731.1|728.7|0
1659016200000|2022-07-28 13:50:00|738.32|735.92|748.27|745.87|751.52|749.12|737.16|734.76|0
1659016500000|2022-07-28 13:55:00|748.5|746.1|742.48|740.08|748.97|746.57|740.86|738.46|0
1659016800000|2022-07-28 14:00:00|742.25|739.85|738.54|736.14|742.25|739.85|736.24|733.84|0
1659017100000|2022-07-28 14:05:00|739.7|737.3|746.64|744.24|749.89|747.49|737.85|735.45|0
1659017400000|2022-07-28 14:10:00|745.72|743.32|746.18|743.78|750.82|748.42|742.71|740.31|0
1659017700000|2022-07-28 14:15:00|746.41|744.01|746.05|743.65|748.02|745.62|741.53|739.13|0
1659018000000|2022-07-28 14:20:00|745.7|743.3|748.71|746.31|753.36|750.96|744.54|742.14|0
1659018300000|2022-07-28 14:25:00|748.94|746.54|747.78|745.38|753.59|751.19|745.93|743.53|0
1659018600000|2022-07-28 14:30:00|748.48|746.08|747.38|744.98|752.02|749.62|745.93|743.53|0
1659018900000|2022-07-28 14:35:00|746.92|744.52|739.98|737.58|746.92|744.52|737.19|734.79|0
1659019200000|2022-07-28 14:40:00|740.68|738.28|738.42|736.02|743.74|741.34|738.42|736.02|0
1659019500000|2022-07-28 14:45:00|737.95|735.55|727.56|725.16|739.11|736.71|727.33|724.93|0
1659019800000|2022-07-28 14:50:00|727.79|725.39|727.48|725.08|729.4|727|725.72|723.32|0
1659020100000|2022-07-28 14:55:00|728.4|726|721.72|719.32|728.63|726.23|721.49|719.09|0
1659020400000|2022-07-28 15:00:00|721.49|719.09|718.37|715.97|723.1|720.7|715.61|713.21|0
1659020700000|2022-07-28 15:05:00|718.6|716.2|717.22|714.82|718.6|716.2|714.46|712.06|0
1659021000000|2022-07-28 15:10:00|716.76|714.36|712.85|710.45|719.06|716.66|712.85|710.45|0
1659021300000|2022-07-28 15:15:00|712.62|710.22|713.12|710.72|715.61|713.21|711.01|708.61|0
1659021600000|2022-07-28 15:20:00|712.89|710.49|705.35|702.95|714.73|712.33|704.2|701.8|0
1659021900000|2022-07-28 15:25:00|704.89|702.49|700.91|698.51|705.58|703.18|700|697.6|0
1659022200000|2022-07-28 15:30:00|699.77|697.37|703.2|700.8|706.19|703.79|699.31|696.91|0
1659022500000|2022-07-28 15:35:00|702.75|700.35|702.29|699.89|705.04|702.64|700.68|698.28|0
1659022800000|2022-07-28 15:40:00|702.06|699.66|696.1|693.7|703.43|701.03|696.1|693.7|0
1659023100000|2022-07-28 15:45:00|696.33|693.93|697.25|694.85|699.76|697.36|694.73|692.33|0
1659023400000|2022-07-28 15:50:00|696.79|694.39|696.58|694.18|697.49|695.09|694.06|691.66|0
1659023700000|2022-07-28 15:55:00|697.04|694.64|701.61|699.21|701.84|699.44|696.35|693.95|0
1659024000000|2022-07-28 16:00:00|701.38|698.98|699.09|696.69|701.38|698.98|698.87|696.47|0
1659024300000|2022-07-28 16:05:00|698.86|696.46|701.38|698.98|702.07|699.67|698.41|696.01|0
1659024600000|2022-07-28 16:10:00|701.15|698.75|698.63|696.23|701.38|698.98|697.03|694.63|0
1659024900000|2022-07-28 16:15:00|698.41|696.01|703.2|700.8|703.66|701.26|698.41|696.01|0
1659025200000|2022-07-28 16:20:00|704.11|701.71|697.47|695.07|704.34|701.94|697.47|695.07|0
1659025500000|2022-07-28 16:25:00|697.24|694.84|696.34|693.94|699.07|696.67|695.2|692.8|0
1659025800000|2022-07-28 16:30:00|696.12|693.72|698.4|696|701.61|699.21|695.66|693.26|0
1659026100000|2022-07-28 16:35:00|698.63|696.23|697.26|694.86|700|697.6|696.34|693.94|0
1659026400000|2022-07-28 16:40:00|697.49|695.09|697.71|695.31|699.55|697.15|697.26|694.86|0
1659026700000|2022-07-28 16:45:00|697.94|695.54|698.17|695.77|698.63|696.23|695.2|692.8|0
1659027000000|2022-07-28 16:50:00|697.94|695.54|694.51|692.11|699.77|697.37|694.51|692.11|0
1659027300000|2022-07-28 16:55:00|694.74|692.34|697.48|695.08|697.48|695.08|694.28|691.88|0
1659027600000|2022-07-28 17:00:00|697.71|695.31|699.31|696.91|701.83|699.43|696.8|694.4|0
1659027900000|2022-07-28 17:05:00|699.54|697.14|696.79|694.39|701.14|698.74|696.79|694.39|0
1659028200000|2022-07-28 17:10:00|696.57|694.17|693.59|691.19|697.71|695.31|692.91|690.51|0
1659028500000|2022-07-28 17:15:00|693.82|691.42|693.43|691.03|696.56|694.16|693.14|690.74|0
1659028800000|2022-07-28 17:20:00|693.2|690.8|690.84|688.44|693.88|691.48|689.01|686.61|0
1659029100000|2022-07-28 17:25:00|690.38|687.98|688.56|686.16|691.53|689.13|688.1|685.7|0
1659029400000|2022-07-28 17:30:00|688.1|685.7|685.59|683.19|688.79|686.39|685.59|683.19|0
1659029700000|2022-07-28 17:35:00|685.36|682.96|684.06|681.66|686.05|683.65|681.72|679.32|0
1659030000000|2022-07-28 17:40:00|683.83|681.43|680.92|678.52|683.83|681.43|678.64|676.24|0
1659030300000|2022-07-28 17:45:00|681.14|678.74|679.09|676.69|682.28|679.88|678.41|676.01|0
1659030600000|2022-07-28 17:50:00|679.32|676.92|679.55|677.15|681.14|678.74|678.41|676.01|0
1659030900000|2022-07-28 17:55:00|679.32|676.92|677.5|675.1|679.32|676.92|675.68|673.28|0
1659031200000|2022-07-28 18:00:00|677.95|675.55|681.32|678.92|682.01|679.61|677.73|675.33|0
1659031500000|2022-07-28 18:05:00|681.55|679.15|683.83|681.43|684.96|682.56|681.32|678.92|0
1659031800000|2022-07-28 18:10:00|683.37|680.97|683.6|681.2|685.19|682.79|681.78|679.38|0
1659032100000|2022-07-28 18:15:00|683.82|681.42|681.09|678.69|683.82|681.42|679.73|677.33|0
1659032400000|2022-07-28 18:20:00|681.32|678.92|681.32|678.92|683.37|680.97|681.09|678.69|0
1659032700000|2022-07-28 18:25:00|681.09|678.69|681.55|679.15|682.46|680.06|680.41|678.01|0
1659033000000|2022-07-28 18:30:00|681.32|678.92|681.32|678.92|683.59|681.19|680.18|677.78|0
1659033300000|2022-07-28 18:35:00|681.09|678.69|680.18|677.78|682|679.6|679.95|677.55|0
1659033600000|2022-07-28 18:40:00|679.73|677.33|679.5|677.1|680.18|677.78|678.59|676.19|0
1659033900000|2022-07-28 18:45:00|679.73|677.33|679.04|676.64|680.41|678.01|678.82|676.42|0
1659034200000|2022-07-28 18:50:00|678.82|676.42|677.23|674.83|680.86|678.46|677.23|674.83|0
1659034500000|2022-07-28 18:55:00|677|674.6|677.91|675.51|679.95|677.55|676.77|674.37|0
1659034800000|2022-07-28 19:00:00|677.45|675.05|675.64|673.24|679.04|676.64|674.73|672.33|0
1659035100000|2022-07-28 19:05:00|675.41|673.01|677|674.6|679.49|677.09|672.69|670.29|0
1659035400000|2022-07-28 19:10:00|676.77|674.37|677.9|675.5|680.18|677.78|676.54|674.14|0
1659035700000|2022-07-28 19:15:00|677.68|675.28|678.13|675.73|681.31|678.91|677.22|674.82|0
1659036000000|2022-07-28 19:20:00|677.9|675.5|676.31|673.91|677.9|675.5|675.41|673.01|0
1659036300000|2022-07-28 19:25:00|676.09|673.69|675.63|673.23|677.9|675.5|675.18|672.78|0
1659036600000|2022-07-28 19:30:00|675.86|673.46|677.41|675.01|678.35|675.95|675.86|673.46|0
1659036900000|2022-07-28 19:35:00|677.19|674.79|680.59|678.19|682.63|680.23|676.73|674.33|0
1659037200000|2022-07-28 19:40:00|680.36|677.96|681.95|679.55|683.54|681.14|680.13|677.73|0
1659037500000|2022-07-28 19:45:00|682.4|680|679|676.6|683.77|681.37|678.77|676.37|0
1659037800000|2022-07-28 19:50:00|678.09|675.69|679.26|676.86|680.62|678.22|676.73|674.33|0
1659038100000|2022-07-28 19:55:00|679.71|677.31|679.95|677.07|682.56|680.16|677.67|675.27|0
1659038400000|2022-07-28 20:00:00|680.63|677.75|670.52|667.64|680.86|677.98|666.11|663.23|0
1659038700000|2022-07-28 20:05:00|670.06|667.18|671.18|668.78|671.64|669.24|667.01|664.13|0
1659039000000|2022-07-28 20:10:00|671.64|669.24|672.54|670.14|673.22|670.82|670.05|667.65|0
1659039300000|2022-07-28 20:15:00|671.84|669.04|669.91|667.11|672.52|669.72|669.34|666.54|0
1659039600000|2022-07-28 20:20:00|670.02|667.22|671.38|668.58|671.38|668.58|669.34|666.54|0
1659039900000|2022-07-28 20:25:00|671.15|668.35|668.66|665.86|672.06|669.26|668.44|665.64|0
1659040200000|2022-07-28 20:30:00|674.45|671.65|657.6|654.8|674.45|671.65|655.8|653|0
1659040500000|2022-07-28 20:35:00|657.49|654.69|649.95|647.15|657.82|655.02|645.92|643.12|0
1659040800000|2022-07-28 20:40:00|649.73|646.93|649.5|646.7|650.85|648.05|648.16|645.36|0
1659041100000|2022-07-28 20:45:00|649.73|646.93|648.16|645.36|650.85|648.05|647.38|644.58|0
1659041400000|2022-07-28 20:50:00|648.38|645.58|649.5|646.7|649.95|647.15|648.16|645.36|0
1659041700000|2022-07-28 20:55:00|649.73|646.93|650.74|647.94|650.96|648.16|648.72|645.92|0
1659042000000|2022-07-28 21:00:00|650.69|647.89|649.45|646.65|650.86|648.06|649.32|646.52|0
1659042300000|2022-07-28 21:05:00|649.19|646.39|650.73|647.93|650.83|648.03|649.19|646.39|0
1659042600000|2022-07-28 21:10:00|649.91|647.11|650.76|647.96|650.76|647.96|649.28|646.48|0
1659042900000|2022-07-28 21:15:00|650.79|647.99|650.82|648.02|651.04|648.24|650.13|647.33|0
1659043200000|2022-07-28 21:20:00|650.84|648.04|651.57|648.77|651.57|648.77|650.52|647.72|0
1659043500000|2022-07-28 21:25:00|651.61|648.81|652.51|649.71|653.01|650.21|651.43|648.63|0
1659043800000|2022-07-28 21:30:00|653.01|650.21|651.65|648.85|653.01|650.21|651.13|648.33|0
1659044100000|2022-07-28 21:35:00|651.68|648.88|652.24|649.44|652.34|649.54|651.65|648.85|0
1659044400000|2022-07-28 21:40:00|652.4|649.6|651.19|648.39|652.4|649.6|651.13|648.33|0
1659044700000|2022-07-28 21:45:00|651.25|648.45|651.35|648.55|651.42|648.62|651.05|648.25|0
1659045000000|2022-07-28 21:50:00|651.22|648.42|650.93|648.13|651.45|648.65|650.93|648.13|0
1659045300000|2022-07-28 21:55:00|650.86|648.06|650.5|647.7|650.99|648.19|649.91|647.11|0
1659045600000|2022-07-28 22:00:00|652.75|649.95|658.93|656.13|660.05|657.25|652.75|649.95|0
1659045900000|2022-07-28 22:05:00|658.48|655.68|656.57|653.77|658.82|656.02|656|653.2|0
1659046200000|2022-07-28 22:10:00|656.45|653.65|654.88|652.08|657.35|654.55|654.88|652.08|0
1659046500000|2022-07-28 22:15:00|655.1|652.3|657.57|654.77|657.58|654.78|654.88|652.08|0
1659046800000|2022-07-28 22:20:00|657.35|654.55|658.7|655.9|659.38|656.58|657.35|654.55|0
1659047100000|2022-07-28 22:25:00|658.59|655.79|657.12|654.32|658.7|655.9|657.12|654.32|0
1659047400000|2022-07-28 22:30:00|657.01|654.21|658.25|655.45|658.25|655.45|656.67|653.87|0
1659047700000|2022-07-28 22:35:00|658.02|655.22|658.7|655.9|658.92|656.12|657.35|654.55|0
1659048000000|2022-07-28 22:40:00|658.59|655.79|657.8|655|659.15|656.35|657.8|655|0
1659048300000|2022-07-28 22:45:00|657.91|655.11|660.05|657.25|660.05|657.25|657.91|655.11|0
1659048600000|2022-07-28 22:50:00|659.82|657.02|661.4|658.6|662.07|659.27|659.82|657.02|0
1659048900000|2022-07-28 22:55:00|661.62|658.82|660.95|658.15|662.52|659.72|660.04|657.24|0
1659049200000|2022-07-28 23:00:00|660.72|657.92|661.62|658.82|661.85|659.05|660.49|657.69|0
1659049500000|2022-07-28 23:05:00|661.51|658.71|662.3|659.5|662.75|659.95|661.39|658.59|0
1659049800000|2022-07-28 23:10:00|662.07|659.27|662.3|659.5|662.52|659.72|661.85|659.05|0
1659050100000|2022-07-28 23:15:00|661.84|659.04|662.75|659.95|663.2|660.4|661.62|658.82|0
1659050400000|2022-07-28 23:20:00|662.52|659.72|662.52|659.72|663.42|660.62|661.17|658.37|0
1659050700000|2022-07-28 23:25:00|662.29|659.49|659.81|657.01|662.29|659.49|659.59|656.79|0
1659051000000|2022-07-28 23:30:00|660.04|657.24|660.26|657.46|660.38|657.58|659.81|657.01|0
1659051300000|2022-07-28 23:35:00|660.49|657.69|660.26|657.46|661.16|658.36|659.36|656.56|0
1659051600000|2022-07-28 23:40:00|660.04|657.24|660.04|657.24|660.71|657.91|659.93|657.13|0
1659051900000|2022-07-28 23:45:00|659.81|657.01|659.36|656.56|660.71|657.91|659.13|656.33|0
1659052200000|2022-07-28 23:50:00|659.13|656.33|658.91|656.11|660.03|657.23|658.23|655.43|0
1659052500000|2022-07-28 23:55:00|659.02|656.22|659.81|657.01|659.81|657.01|658.57|655.77|0
1659052800000|2022-07-29 00:00:00|660.03|657.23|661.5|658.7|662.4|659.6|660.03|657.23|0
1659053100000|2022-07-29 00:05:00|661.16|658.36|659.58|656.78|662.06|659.26|659.47|656.67|0
1659053400000|2022-07-29 00:10:00|659.35|656.55|659.58|656.78|660.26|657.46|658.23|655.43|0
1659053700000|2022-07-29 00:15:00|659.35|656.55|659.16|656.36|659.84|657.04|657.82|655.02|0
1659054000000|2022-07-29 00:20:00|659.61|656.81|659.61|656.81|660.18|657.38|659.16|656.36|0
1659054300000|2022-07-29 00:25:00|659.84|657.04|660.97|658.17|661.19|658.39|659.61|656.81|0
1659054600000|2022-07-29 00:30:00|660.74|657.94|660.29|657.49|661.19|658.39|660.06|657.26|0
1659054900000|2022-07-29 00:35:00|660.51|657.71|659.38|656.58|660.74|657.94|659.38|656.58|0
1659055200000|2022-07-29 00:40:00|659.61|656.81|661.19|658.39|661.64|658.84|659.38|656.58|0
1659055500000|2022-07-29 00:45:00|660.74|657.94|661.87|659.07|662.1|659.3|660.63|657.83|0
1659055800000|2022-07-29 00:50:00|661.64|658.84|661.19|658.39|661.87|659.07|660.18|657.38|0
1659056100000|2022-07-29 00:55:00|660.96|658.16|660.96|658.16|661.19|658.39|660.28|657.48|0
1659056400000|2022-07-29 01:00:00|661.19|658.39|661.19|658.39|661.87|659.07|660.51|657.71|0
1659056700000|2022-07-29 01:05:00|661.31|658.51|660.06|657.26|661.41|658.61|660.06|657.26|0
1659057000000|2022-07-29 01:10:00|660.28|657.48|659.15|656.35|660.73|657.93|659.15|656.35|0
1659057300000|2022-07-29 01:15:00|658.92|656.12|658.92|656.12|659.95|657.15|657.79|654.99|0
1659057600000|2022-07-29 01:20:00|659.04|656.24|658.81|656.01|659.37|656.57|657.34|654.54|0
1659057900000|2022-07-29 01:25:00|658.92|656.12|658.24|655.44|659.15|656.35|658.02|655.22|0
1659058200000|2022-07-29 01:30:00|658.36|655.56|657.79|654.99|659.6|656.8|657.79|654.99|0
1659058500000|2022-07-29 01:35:00|657.56|654.76|657.91|655.11|658.47|655.67|657.34|654.54|0
1659058800000|2022-07-29 01:40:00|658.01|655.21|657.11|654.31|658.47|655.67|656.66|653.86|0
1659059100000|2022-07-29 01:45:00|656.88|654.08|656.2|653.4|657.34|654.54|656.2|653.4|0
1659059400000|2022-07-29 01:50:00|656.1|653.3|655.75|652.95|656.66|653.86|655.3|652.5|0
1659059700000|2022-07-29 01:55:00|655.98|653.18|654.06|651.26|655.98|653.18|653.95|651.15|0
1659060000000|2022-07-29 02:00:00|653.72|650.92|654.17|651.37|654.4|651.6|653.27|650.47|0
1659060300000|2022-07-29 02:05:00|653.94|651.14|654.17|651.37|655.07|652.27|653.49|650.69|0
1659060600000|2022-07-29 02:10:00|654.29|651.49|653.83|651.03|654.39|651.59|653.27|650.47|0
1659060900000|2022-07-29 02:15:00|653.72|650.92|654.39|651.59|654.74|651.94|653.72|650.92|0
1659061200000|2022-07-29 02:20:00|654.17|651.37|654.39|651.59|654.84|652.04|653.72|650.92|0
1659061500000|2022-07-29 02:25:00|654.62|651.82|653.83|651.03|655.07|652.27|653.71|650.91|0
1659061800000|2022-07-29 02:30:00|653.94|651.14|653.04|650.24|654.06|651.26|652.59|649.79|0
1659062100000|2022-07-29 02:35:00|653.26|650.46|652.58|649.78|653.26|650.46|652.36|649.56|0
1659062400000|2022-07-29 02:40:00|652.48|649.68|651.91|649.11|652.48|649.68|651.68|648.88|0
1659062700000|2022-07-29 02:45:00|651.68|648.88|652.36|649.56|652.58|649.78|651.68|648.88|0
1659063000000|2022-07-29 02:50:00|652.47|649.67|654.16|651.36|654.39|651.59|652.36|649.56|0
1659063300000|2022-07-29 02:55:00|654.39|651.59|654.16|651.36|654.61|651.81|653.93|651.13|0
1659063600000|2022-07-29 03:00:00|654.39|651.59|654.16|651.36|654.61|651.81|653.48|650.68|0
1659063900000|2022-07-29 03:05:00|654.28|651.48|655.06|652.26|655.29|652.49|654.16|651.36|0
1659064200000|2022-07-29 03:10:00|654.61|651.81|655.51|652.71|655.51|652.71|654.38|651.58|0
1659064500000|2022-07-29 03:15:00|655.29|652.49|654.38|651.58|655.29|652.49|654.16|651.36|0
1659064800000|2022-07-29 03:20:00|654.61|651.81|654.5|651.7|654.83|652.03|654.16|651.36|0
1659065100000|2022-07-29 03:25:00|654.38|651.58|654.83|652.03|655.06|652.26|654.38|651.58|0
1659065400000|2022-07-29 03:30:00|654.72|651.92|656.19|653.39|656.64|653.84|654.72|651.92|0
1659065700000|2022-07-29 03:35:00|656.41|653.61|655.73|652.93|656.86|654.06|655.51|652.71|0
1659066000000|2022-07-29 03:40:00|655.96|653.16|657.77|654.97|657.99|655.19|655.96|653.16|0
1659066300000|2022-07-29 03:45:00|657.99|655.19|657.66|654.86|658.22|655.42|656.86|654.06|0
1659066600000|2022-07-29 03:50:00|657.54|654.74|657.31|654.51|657.99|655.19|657.09|654.29|0
1659066900000|2022-07-29 03:55:00|657.54|654.74|658.21|655.41|658.67|655.87|657.31|654.51|0
1659067200000|2022-07-29 04:00:00|658.44|655.64|657.76|654.96|658.67|655.87|657.76|654.96|0
1659067500000|2022-07-29 04:05:00|657.88|655.08|656.4|653.6|657.99|655.19|656.18|653.38|0
1659067800000|2022-07-29 04:10:00|656.18|653.38|656.4|653.6|656.63|653.83|656.18|653.38|0
1659068100000|2022-07-29 04:15:00|656.18|653.38|656.63|653.83|656.85|654.05|656.18|653.38|0
1659068400000|2022-07-29 04:20:00|656.4|653.6|655.16|652.36|656.63|653.83|655.05|652.25|0
1659068700000|2022-07-29 04:25:00|655.05|652.25|655.27|652.47|655.5|652.7|654.82|652.02|0
1659069000000|2022-07-29 04:30:00|655.39|652.59|656.17|653.37|656.63|653.83|655.39|652.59|0
1659069300000|2022-07-29 04:35:00|656.07|653.27|655.39|652.59|656.17|653.37|655.27|652.47|0
1659069600000|2022-07-29 04:40:00|655.5|652.7|655.49|652.69|655.95|653.15|655.27|652.47|0
1659069900000|2022-07-29 04:45:00|655.61|652.81|655.95|653.15|655.95|653.15|655.27|652.47|0
1659070200000|2022-07-29 04:50:00|655.72|652.92|656.17|653.37|656.29|653.49|655.49|652.69|0
1659070500000|2022-07-29 04:55:00|655.94|653.14|656.51|653.71|657.3|654.5|655.94|653.14|0
1659070800000|2022-07-29 05:00:00|656.74|653.94|657.64|654.84|657.87|655.07|656.29|653.49|0
1659071100000|2022-07-29 05:05:00|657.52|654.72|658.65|655.85|658.65|655.85|657.52|654.72|0
1659071400000|2022-07-29 05:10:00|658.55|655.75|658.88|656.08|660.01|657.21|658.2|655.4|0
1659071700000|2022-07-29 05:15:00|659.11|656.31|657.07|654.27|659.33|656.53|657.07|654.27|0
1659072000000|2022-07-29 05:20:00|656.62|653.82|655.49|652.69|656.84|654.04|655.04|652.24|0
1659072300000|2022-07-29 05:25:00|655.71|652.91|654.47|651.67|655.94|653.14|653.91|651.11|0
1659072600000|2022-07-29 05:30:00|654.58|651.78|652.55|649.75|655.03|652.23|651.99|649.19|0
1659072900000|2022-07-29 05:35:00|652.78|649.98|651.42|648.62|653|650.2|650.75|647.95|0
1659073200000|2022-07-29 05:40:00|651.31|648.51|652.78|649.98|653|650.2|651.31|648.51|0
1659073500000|2022-07-29 05:45:00|652.67|649.87|652.77|649.97|653.45|650.65|650.86|648.06|0
1659073800000|2022-07-29 05:50:00|653|650.2|653.22|650.42|653.9|651.1|652.32|649.52|0
1659074100000|2022-07-29 05:55:00|653.45|650.65|651.42|648.62|653.45|650.65|651.42|648.62|0
1659074400000|2022-07-29 06:00:00|651.64|648.84|653.79|650.99|655.03|652.23|651.64|648.84|0
1659074700000|2022-07-29 06:05:00|654.13|651.33|655.03|652.23|655.25|652.45|653.45|650.65|0
1659075000000|2022-07-29 06:10:00|654.92|652.12|655.03|652.23|655.48|652.68|653.45|650.65|0
1659075300000|2022-07-29 06:15:00|655.14|652.34|654.57|651.77|655.48|652.68|654.01|651.21|0
1659075600000|2022-07-29 06:20:00|654.35|651.55|651.41|648.61|654.8|652|651.41|648.61|0
1659075900000|2022-07-29 06:25:00|651.31|648.51|648.58|645.78|651.41|648.61|648.35|645.55|0
1659076200000|2022-07-29 06:30:00|648.81|646.01|649.26|646.46|649.48|646.68|648.13|645.33|0
1659076500000|2022-07-29 06:35:00|649.03|646.23|650.38|647.58|650.38|647.58|648.35|645.55|0
1659076800000|2022-07-29 06:40:00|650.16|647.36|651.74|648.94|651.96|649.16|649.48|646.68|0
1659077100000|2022-07-29 06:45:00|651.28|648.48|650.72|647.92|651.74|648.94|649.93|647.13|0
1659077400000|2022-07-29 06:50:00|650.61|647.81|650.38|647.58|651.51|648.71|649.82|647.02|0
1659077700000|2022-07-29 06:55:00|650.27|647.47|650.15|647.35|651.73|648.93|649.25|646.45|0
1659078000000|2022-07-29 07:00:00|650.83|648.03|652.08|649.28|652.64|649.84|649.7|646.9|0
1659078300000|2022-07-29 07:05:00|652.21|649.81|650.52|648.12|653.11|650.71|649.05|646.65|0
1659078600000|2022-07-29 07:10:00|650.4|648|651.98|649.58|651.98|649.58|648.6|646.2|0
1659078900000|2022-07-29 07:15:00|651.76|649.36|648.37|645.97|652.21|649.81|648.37|645.97|0
1659079200000|2022-07-29 07:20:00|648.15|645.75|648.26|645.86|648.6|646.2|646.34|643.94|0
1659079500000|2022-07-29 07:25:00|648.14|645.74|648.37|645.97|649.16|646.76|647.24|644.84|0
1659079800000|2022-07-29 07:30:00|648.59|646.19|653.56|651.16|653.79|651.39|648.37|645.97|0
1659080100000|2022-07-29 07:35:00|653.33|650.93|652.88|650.48|653.79|651.39|651.98|649.58|0
1659080400000|2022-07-29 07:40:00|653.11|650.71|654.46|652.06|655.82|653.42|652.88|650.48|0
1659080700000|2022-07-29 07:45:00|654.35|651.95|655.03|652.63|655.59|653.19|653.33|650.93|0
1659081000000|2022-07-29 07:50:00|654.8|652.4|654.69|652.29|655.14|652.74|653.33|650.93|0
1659081300000|2022-07-29 07:55:00|654.91|652.51|653.33|650.93|655.14|652.74|653.33|650.93|0
1659081600000|2022-07-29 08:00:00|653.1|650.7|652.42|650.02|653.78|651.38|651.3|648.9|0
1659081900000|2022-07-29 08:05:00|652.65|650.25|651.07|648.67|652.65|650.25|650.17|647.77|0
1659082200000|2022-07-29 08:10:00|650.84|648.44|650.84|648.44|651.07|648.67|649.26|646.86|0
1659082500000|2022-07-29 08:15:00|650.73|648.33|649.26|646.86|651.74|649.34|649.04|646.64|0
1659082800000|2022-07-29 08:20:00|649.49|647.09|653.44|651.04|653.55|651.15|649.26|646.86|0
1659083100000|2022-07-29 08:25:00|653.32|650.92|650.39|647.99|653.55|651.15|650.16|647.76|0
1659083400000|2022-07-29 08:30:00|650.16|647.76|651.29|648.89|651.52|649.12|650.16|647.76|0
1659083700000|2022-07-29 08:35:00|651.52|649.12|652.64|650.24|652.87|650.47|650.61|648.21|0
1659084000000|2022-07-29 08:40:00|653.1|650.7|653.66|651.26|654.34|651.94|650.16|647.76|0
1659084300000|2022-07-29 08:45:00|653.55|651.15|656.71|654.31|656.94|654.54|653.32|650.92|0
1659084600000|2022-07-29 08:50:00|656.49|654.09|656.49|654.09|657.39|654.99|655.35|652.95|0
1659084900000|2022-07-29 08:55:00|656.71|654.31|654.67|652.27|656.71|654.31|654.22|651.82|0
1659085200000|2022-07-29 09:00:00|655.13|652.73|655.35|652.95|656.48|654.08|654.67|652.27|0
1659085500000|2022-07-29 09:05:00|655.24|652.84|656.48|654.08|656.83|654.43|655.13|652.73|0
1659085800000|2022-07-29 09:10:00|656.26|653.86|654.9|652.5|656.93|654.53|654.9|652.5|0
1659086100000|2022-07-29 09:15:00|655.12|652.72|656.25|653.85|656.25|653.85|654.67|652.27|0
1659086400000|2022-07-29 09:20:00|656.03|653.63|655.35|652.95|656.93|654.53|654.67|652.27|0
1659086700000|2022-07-29 09:25:00|655.24|652.84|653.54|651.14|655.47|653.07|653.54|651.14|0
1659087000000|2022-07-29 09:30:00|653.76|651.36|651.28|648.88|653.76|651.36|651.28|648.88|0
1659087300000|2022-07-29 09:35:00|651.5|649.1|651.95|649.55|652.18|649.78|650.83|648.43|0
1659087600000|2022-07-29 09:40:00|652.07|649.67|652.41|650.01|652.52|650.12|651.28|648.88|0
1659087900000|2022-07-29 09:45:00|652.63|650.23|651.95|649.55|652.86|650.46|651.5|649.1|0
1659088200000|2022-07-29 09:50:00|651.73|649.33|651.95|649.55|652.86|650.46|651.05|648.65|0
1659088500000|2022-07-29 09:55:00|652.07|649.67|649.69|647.29|652.4|650|649.59|647.19|0
1659088800000|2022-07-29 10:00:00|649.47|647.07|650.6|648.2|652.85|650.45|648.79|646.39|0
1659089100000|2022-07-29 10:05:00|650.71|648.31|649.24|646.84|650.82|648.42|648.56|646.16|0
1659089400000|2022-07-29 10:10:00|649.47|647.07|650.59|648.19|651.05|648.65|648.79|646.39|0
1659089700000|2022-07-29 10:15:00|650.82|648.42|652.17|649.77|652.52|650.12|650.37|647.97|0
1659090000000|2022-07-29 10:20:00|652.63|650.23|651.49|649.09|652.63|650.23|651.04|648.64|0
1659090300000|2022-07-29 10:25:00|651.39|648.99|651.49|649.09|651.72|649.32|650.59|648.19|0
1659090600000|2022-07-29 10:30:00|651.27|648.87|650.36|647.96|651.39|648.99|650.36|647.96|0
1659090900000|2022-07-29 10:35:00|650.59|648.19|647.43|645.03|650.82|648.42|647.43|645.03|0
1659091200000|2022-07-29 10:40:00|647.66|645.26|648.33|645.93|648.33|645.93|647.43|645.03|0
1659091500000|2022-07-29 10:45:00|648.68|646.28|648.56|646.16|649.46|647.06|648.33|645.93|0
1659091800000|2022-07-29 10:50:00|648.11|645.71|648.78|646.38|648.78|646.38|646.98|644.58|0
1659092100000|2022-07-29 10:55:00|648.56|646.16|649.23|646.83|649.68|647.28|648.56|646.16|0
1659092400000|2022-07-29 11:00:00|649.46|647.06|651.04|648.64|651.26|648.86|648.55|646.15|0
1659092700000|2022-07-29 11:05:00|651.26|648.86|653.75|651.35|653.75|651.35|651.04|648.64|0
1659093000000|2022-07-29 11:10:00|653.64|651.24|653.75|651.35|653.75|651.35|652.16|649.76|0
1659093300000|2022-07-29 11:15:00|653.52|651.12|652.39|649.99|653.75|651.35|652.16|649.76|0
1659093600000|2022-07-29 11:20:00|652.16|649.76|653.52|651.12|654.65|652.25|651.71|649.31|0
1659093900000|2022-07-29 11:25:00|653.29|650.89|654.87|652.47|655.33|652.93|653.29|650.89|0
1659094200000|2022-07-29 11:30:00|654.65|652.25|655.1|652.7|655.32|652.92|653.97|651.57|0
1659094500000|2022-07-29 11:35:00|654.87|652.47|654.65|652.25|655.44|653.04|653.29|650.89|0
1659094800000|2022-07-29 11:40:00|654.87|652.47|655.32|652.92|656.68|654.28|654.64|652.24|0
1659095100000|2022-07-29 11:45:00|655.55|653.15|655.77|653.37|656|653.6|654.64|652.24|0
1659095400000|2022-07-29 11:50:00|655.89|653.49|655.09|652.69|656.45|654.05|654.42|652.02|0
1659095700000|2022-07-29 11:55:00|655.32|652.92|654.31|651.91|656.23|653.83|654.19|651.79|0
1659096000000|2022-07-29 12:00:00|654.42|652.02|653.06|650.66|654.64|652.24|652.61|650.21|0
1659096300000|2022-07-29 12:05:00|652.83|650.43|654.19|651.79|654.19|651.79|652.38|649.98|0
1659096600000|2022-07-29 12:10:00|653.96|651.56|655.77|653.37|656.22|653.82|653.96|651.56|0
1659096900000|2022-07-29 12:15:00|656|653.6|657.35|654.95|657.81|655.41|656|653.6|0
1659097200000|2022-07-29 12:20:00|657.13|654.73|656.9|654.5|658.26|655.86|656.67|654.27|0
1659097500000|2022-07-29 12:25:00|656.67|654.27|658.03|655.63|658.6|656.2|655.32|652.92|0
1659097800000|2022-07-29 12:30:00|657.47|655.07|664.84|662.44|664.96|662.56|656.9|654.5|0
1659098100000|2022-07-29 12:35:00|664.38|661.98|665.75|663.35|666.66|664.26|660.98|658.58|0
1659098400000|2022-07-29 12:40:00|666.16|663.76|665.16|662.76|666.29|663.89|664.6|662.2|0
1659098700000|2022-07-29 12:45:00|664.93|662.53|663.12|660.72|665.16|662.76|662.9|660.5|0
1659099000000|2022-07-29 12:50:00|662.89|660.49|659.73|657.33|663.35|660.95|659.5|657.1|0
1659099300000|2022-07-29 12:55:00|659.75|657.35|660.45|658.05|660.68|658.28|659.54|657.14|0
1659099600000|2022-07-29 13:00:00|660.22|657.82|665.66|663.26|666.12|663.72|660.22|657.82|0
1659099900000|2022-07-29 13:05:00|665.89|663.49|666.12|663.72|667.71|665.31|664.98|662.58|0
1659100200000|2022-07-29 13:10:00|665.89|663.49|666.57|664.17|667.71|665.31|665.66|663.26|0
1659100500000|2022-07-29 13:15:00|667.02|664.62|666.8|664.4|667.37|664.97|666.11|663.71|0
1659100800000|2022-07-29 13:20:00|667.02|664.62|664.07|661.67|667.7|665.3|663.84|661.44|0
1659101100000|2022-07-29 13:25:00|664.3|661.9|663.84|661.44|664.98|662.58|662.71|660.31|0
1659101400000|2022-07-29 13:30:00|663.16|660.76|667.02|664.62|669.52|667.12|659.54|657.14|0
1659101700000|2022-07-29 13:35:00|668.61|666.21|662.08|659.68|670.88|668.48|661.85|659.45|0
1659102000000|2022-07-29 13:40:00|661.62|659.22|655.27|652.87|661.97|659.57|652.1|649.7|0
1659102300000|2022-07-29 13:45:00|655.61|653.21|652.33|649.93|655.61|653.21|648.71|646.31|0
1659102600000|2022-07-29 13:50:00|652.1|649.7|650.09|647.69|653.03|650.63|648.06|645.66|0
1659102900000|2022-07-29 13:55:00|649.64|647.24|649.18|646.78|651.67|649.27|646.7|644.3|0
1659103200000|2022-07-29 14:00:00|648.85|646.45|641.74|639.34|652.12|649.72|641.29|638.89|0
1659103500000|2022-07-29 14:05:00|641.52|639.12|642.94|640.54|644.29|641.89|637.54|635.14|0
1659103800000|2022-07-29 14:10:00|643.16|640.76|644.74|642.34|644.96|642.56|640.23|637.83|0
1659104100000|2022-07-29 14:15:00|644.29|641.89|643.16|640.76|646.77|644.37|643.16|640.76|0
1659104400000|2022-07-29 14:20:00|642.93|640.53|639.56|637.16|644.74|642.34|638.66|636.26|0
1659104700000|2022-07-29 14:25:00|638.88|636.48|636.41|634.01|639.56|637.16|632.6|630.2|0
1659105000000|2022-07-29 14:30:00|636.19|633.79|640.01|637.61|640.68|638.28|634.17|631.77|0
1659105300000|2022-07-29 14:35:00|640.68|638.28|637.76|635.36|640.91|638.51|637.08|634.68|0
1659105600000|2022-07-29 14:40:00|637.31|634.91|634.84|632.44|638.88|636.48|634.39|631.99|0
1659105900000|2022-07-29 14:45:00|635.06|632.66|637.75|635.35|637.75|635.35|633.04|630.64|0
1659106200000|2022-07-29 14:50:00|637.31|634.91|639.11|636.71|640.68|638.28|636.63|634.23|0
1659106500000|2022-07-29 14:55:00|639.33|636.93|646.98|644.58|646.98|644.58|638.43|636.03|0
1659106800000|2022-07-29 15:00:00|647.2|644.8|650.81|648.41|651.26|648.86|644.95|642.55|0
1659107100000|2022-07-29 15:05:00|650.36|647.96|648.33|645.93|650.58|648.18|646.3|643.9|0
1659107400000|2022-07-29 15:10:00|648.55|646.15|650.19|647.79|653.23|650.83|648.1|645.7|0
1659107700000|2022-07-29 15:15:00|649.85|647.45|648.05|645.65|652.55|650.15|647.82|645.42|0
1659108000000|2022-07-29 15:20:00|648.27|645.87|654.81|652.41|654.81|652.41|647.82|645.42|0
1659108300000|2022-07-29 15:25:00|655.03|652.63|657.09|654.69|659.55|657.15|654.13|651.73|0
1659108600000|2022-07-29 15:30:00|657.55|655.15|657.93|655.53|660.19|657.79|655|652.6|0
1659108900000|2022-07-29 15:35:00|658.16|655.76|651.4|649|658.16|655.76|651.4|649|0
1659109200000|2022-07-29 15:40:00|651.17|648.77|646.23|643.83|651.85|649.45|646.23|643.83|0
1659109500000|2022-07-29 15:45:00|646.45|644.05|648.7|646.3|648.7|646.3|645.33|642.93|0
1659109800000|2022-07-29 15:50:00|648.47|646.07|645.55|643.15|649.82|647.42|644.88|642.48|0
1659110100000|2022-07-29 15:55:00|645.33|642.93|646.45|644.05|647.35|644.95|644.43|642.03|0
1659110400000|2022-07-29 16:00:00|646.22|643.82|645.37|642.97|646.94|644.54|643.34|640.94|0
1659110700000|2022-07-29 16:05:00|645.82|643.42|650.78|648.38|651.91|649.51|645.82|643.42|0
1659111000000|2022-07-29 16:10:00|650.1|647.7|648.97|646.57|650.1|647.7|646.04|643.64|0
1659111300000|2022-07-29 16:15:00|648.74|646.34|644.91|642.51|648.97|646.57|643.56|641.16|0
1659111600000|2022-07-29 16:20:00|644.69|642.29|644.91|642.51|646.94|644.54|643.79|641.39|0
1659111900000|2022-07-29 16:25:00|644.8|642.4|645.14|642.74|646.26|643.86|644.01|641.61|0
1659112200000|2022-07-29 16:30:00|644.91|642.51|644.01|641.61|645.59|643.19|642.66|640.26|0
1659112500000|2022-07-29 16:35:00|644.23|641.83|642.66|640.26|647.39|644.99|642.21|639.81|0
1659112800000|2022-07-29 16:40:00|642.88|640.48|642.21|639.81|644.46|642.06|641.98|639.58|0
1659113100000|2022-07-29 16:45:00|642.43|640.03|639.29|636.89|642.88|640.48|638.61|636.21|0
1659113400000|2022-07-29 16:50:00|639.51|637.11|635.92|633.52|639.74|637.34|635.92|633.52|0
1659113700000|2022-07-29 16:55:00|635.7|633.3|637.26|634.86|637.71|635.31|635.02|632.62|0
1659114000000|2022-07-29 17:00:00|637.49|635.09|639.51|637.11|640.18|637.78|636.82|634.42|0
1659114300000|2022-07-29 17:05:00|639.73|637.33|638.2|635.8|640.18|637.78|637.75|635.35|0
1659114600000|2022-07-29 17:10:00|637.97|635.57|637.75|635.35|639.99|637.59|636.85|634.45|0
1659114900000|2022-07-29 17:15:00|637.52|635.12|637.97|635.57|638.64|636.24|637.07|634.67|0
1659115200000|2022-07-29 17:20:00|637.75|635.35|638.64|636.24|639.54|637.14|636.85|634.45|0
1659115500000|2022-07-29 17:25:00|638.87|636.47|640.89|638.49|641.34|638.94|638.19|635.79|0
1659115800000|2022-07-29 17:30:00|641.11|638.71|639.54|637.14|641.11|638.71|637.52|635.12|0
1659116100000|2022-07-29 17:35:00|639.76|637.36|637.07|634.67|640.21|637.81|636.85|634.45|0
1659116400000|2022-07-29 17:40:00|636.85|634.45|635.04|632.64|637.52|635.12|635.04|632.64|0
1659116700000|2022-07-29 17:45:00|635.26|632.86|634.14|631.74|635.71|633.31|633.24|630.84|0
1659117000000|2022-07-29 17:50:00|634.37|631.97|631.68|629.28|634.37|631.97|631.23|628.83|0
1659117300000|2022-07-29 17:55:00|631.45|629.05|633.49|631.09|634.16|631.76|630.33|627.93|0
1659117600000|2022-07-29 18:00:00|633.27|630.87|632.59|630.19|635.51|633.11|632.14|629.74|0
1659117900000|2022-07-29 18:05:00|632.37|629.97|629.9|627.5|632.37|629.97|629.9|627.5|0
1659118200000|2022-07-29 18:10:00|630.13|627.73|630.05|627.65|630.83|628.43|629.04|626.64|0
1659118500000|2022-07-29 18:15:00|630.16|627.76|627.7|625.3|631.27|628.87|627.48|625.08|0
1659118800000|2022-07-29 18:20:00|627.92|625.52|629.06|626.66|629.96|627.56|627.48|625.08|0
1659119100000|2022-07-29 18:25:00|629.29|626.89|627.72|625.32|630.4|628|627.39|624.99|0
1659119400000|2022-07-29 18:30:00|627.5|625.1|627.28|624.88|629.06|626.66|627.05|624.65|0
1659119700000|2022-07-29 18:35:00|627.05|624.65|626.16|623.76|627.05|624.65|623.71|621.31|0
1659120000000|2022-07-29 18:40:00|626.83|624.43|628.17|625.77|629.28|626.88|626.16|623.76|0
1659120300000|2022-07-29 18:45:00|627.94|625.54|627.5|625.1|629.06|626.66|625.93|623.53|0
1659120600000|2022-07-29 18:50:00|627.72|625.32|626.16|623.76|628.39|625.99|625.71|623.31|0
1659120900000|2022-07-29 18:55:00|626.6|624.2|625.26|622.86|627.27|624.87|625.04|622.64|0
1659121200000|2022-07-29 19:00:00|624.82|622.42|620.81|618.41|625.71|623.31|620.81|618.41|0
1659121500000|2022-07-29 19:05:00|621.03|618.63|624.17|621.77|624.39|621.99|621.03|618.63|0
1659121800000|2022-07-29 19:10:00|623.95|621.55|622.17|619.77|625.29|622.89|622.17|619.77|0
1659122100000|2022-07-29 19:15:00|621.95|619.55|622.35|619.95|624.62|622.22|621.91|619.51|0
1659122400000|2022-07-29 19:20:00|622.58|620.18|620.57|618.17|623.25|620.85|620.57|618.17|0
1659122700000|2022-07-29 19:25:00|620.13|617.73|617.68|615.28|620.35|617.95|617.46|615.06|0
1659123000000|2022-07-29 19:30:00|617.9|615.5|615.9|613.5|620.79|618.39|615.9|613.5|0
1659123300000|2022-07-29 19:35:00|615.68|613.28|618.12|615.72|618.12|615.72|615.45|613.05|0
1659123600000|2022-07-29 19:40:00|618.34|615.94|617.45|615.05|619.9|617.5|616.34|613.94|0
1659123900000|2022-07-29 19:45:00|617.9|615.5|616.78|614.38|618.79|616.39|615.67|613.27|0
1659124200000|2022-07-29 19:50:00|617.01|614.61|621.9|619.5|622.12|619.72|615.9|613.5|0
1659124500000|2022-07-29 19:55:00|621.68|619.28|624.13|621.73|625.47|623.07|621.68|619.28|0
1659124800000|2022-07-29 20:00:00|625.02|622.62|623.91|621.51|625.02|622.62|621.45|619.05|0
1659125100000|2022-07-29 20:05:00|623.46|621.06|625.47|623.07|625.47|623.07|623.01|620.61|0
1659125400000|2022-07-29 20:10:00|625.24|622.84|624.8|622.4|625.47|623.07|624.13|621.73|0
1659313800000|2022-08-01 00:30:00|637.16|634.36|637.16|634.36|637.16|634.36|636.38|633.58|0
1659314100000|2022-08-01 00:35:00|637.39|634.59|637.84|635.04|638.29|635.49|636.49|633.69|0
1659314400000|2022-08-01 00:40:00|638.06|635.26|637.16|634.36|638.06|635.26|636.48|633.68|0
1659314700000|2022-08-01 00:45:00|637.05|634.25|636.93|634.13|637.16|634.36|636.26|633.46|0
1659315000000|2022-08-01 00:50:00|636.71|633.91|636.93|634.13|636.93|634.13|636.26|633.46|0
1659315300000|2022-08-01 00:55:00|636.82|634.02|637.38|634.58|638.06|635.26|636.82|634.02|0
1659315600000|2022-08-01 01:00:00|637.16|634.36|638.4|635.6|638.4|635.6|636.71|633.91|0
1659315900000|2022-08-01 01:05:00|638.51|635.71|638.73|635.93|639.18|636.38|637.83|635.03|0
1659316200000|2022-08-01 01:10:00|638.96|636.16|636.93|634.13|638.96|636.16|636.7|633.9|0
1659316500000|2022-08-01 01:15:00|637.15|634.35|635.58|632.78|637.6|634.8|635.58|632.78|0
1659316800000|2022-08-01 01:20:00|635.47|632.67|636.93|634.13|636.93|634.13|635.13|632.33|0
1659317100000|2022-08-01 01:25:00|636.7|633.9|636.03|633.23|636.93|634.13|636.03|633.23|0
1659317400000|2022-08-01 01:30:00|636.25|633.45|635.12|632.32|637.83|635.03|634.67|631.87|0
1659317700000|2022-08-01 01:35:00|635.02|632.22|634.9|632.1|635.8|633|634.22|631.42|0
1659318000000|2022-08-01 01:40:00|635.12|632.32|636.02|633.22|636.7|633.9|634.45|631.65|0
1659318300000|2022-08-01 01:45:00|636.14|633.34|637.82|635.02|638.05|635.25|636.02|633.22|0
1659318600000|2022-08-01 01:50:00|638.05|635.25|636.02|633.22|638.05|635.25|635.8|633|0
1659318900000|2022-08-01 01:55:00|636.14|633.34|635.57|632.77|636.7|633.9|634.67|631.87|0
1659319200000|2022-08-01 02:00:00|635.79|632.99|636.92|634.12|636.92|634.12|635.34|632.54|0
1659319500000|2022-08-01 02:05:00|636.69|633.89|636.92|634.12|637.14|634.34|636.14|633.34|0
1659319800000|2022-08-01 02:10:00|636.81|634.01|636.92|634.12|637.82|635.02|636.81|634.01|0
1659320100000|2022-08-01 02:15:00|637.14|634.34|637.37|634.57|637.59|634.79|636.92|634.12|0
1659320400000|2022-08-01 02:20:00|637.14|634.34|636.92|634.12|637.37|634.57|636.92|634.12|0
1659320700000|2022-08-01 02:25:00|636.69|633.89|634.78|631.98|636.91|634.11|634.66|631.86|0
1659321000000|2022-08-01 02:30:00|634.66|631.86|635.56|632.76|635.56|632.76|634.21|631.41|0
1659321300000|2022-08-01 02:35:00|635.34|632.54|636.24|633.44|636.46|633.66|635.34|632.54|0
1659321600000|2022-08-01 02:40:00|636.13|633.33|636.13|633.33|636.46|633.66|635.79|632.99|0
1659321900000|2022-08-01 02:45:00|636.01|633.21|635.56|632.76|636.01|633.21|634.89|632.09|0
1659322200000|2022-08-01 02:50:00|635.68|632.88|635.11|632.31|636.01|633.21|635.11|632.31|0
1659322500000|2022-08-01 02:55:00|634.66|631.86|634.88|632.08|635.23|632.43|633.98|631.18|0
1659322800000|2022-08-01 03:00:00|635|632.2|636.01|633.21|636.01|633.21|634.88|632.08|0
1659323100000|2022-08-01 03:05:00|636.23|633.43|636.46|633.66|637.13|634.33|635.78|632.98|0
1659323400000|2022-08-01 03:10:00|636.68|633.88|636.68|633.88|637.13|634.33|636.01|633.21|0
1659323700000|2022-08-01 03:15:00|636.46|633.66|638.93|636.13|638.93|636.13|636.46|633.66|0
1659324000000|2022-08-01 03:20:00|639.16|636.36|640.06|637.26|640.06|637.26|639.16|636.36|0
1659324300000|2022-08-01 03:25:00|639.83|637.03|640.73|637.93|641.41|638.61|639.61|636.81|0
1659324600000|2022-08-01 03:30:00|640.85|638.05|640.28|637.48|641.18|638.38|640.17|637.37|0
1659324900000|2022-08-01 03:35:00|640.51|637.71|640.06|637.26|640.51|637.71|640.06|637.26|0
1659325200000|2022-08-01 03:40:00|640.17|637.37|640.05|637.25|640.28|637.48|640.05|637.25|0
1659325500000|2022-08-01 03:45:00|640.28|637.48|641.18|638.38|641.18|638.38|640.28|637.48|0
1659325800000|2022-08-01 03:50:00|640.96|638.16|640.5|637.7|641.18|638.38|640.28|637.48|0
1659326100000|2022-08-01 03:55:00|640.28|637.48|640.5|637.7|640.5|637.7|640.28|637.48|0
1659326400000|2022-08-01 04:00:00|640.73|637.93|640.28|637.48|640.95|638.15|640.28|637.48|0
1659326700000|2022-08-01 04:05:00|640.05|637.25|640.95|638.15|640.95|638.15|640.05|637.25|0
1659327000000|2022-08-01 04:10:00|641.18|638.38|640.27|637.47|641.18|638.38|640.05|637.25|0
1659327300000|2022-08-01 04:15:00|640.05|637.25|638.92|636.12|640.05|637.25|638.92|636.12|0
1659327600000|2022-08-01 04:20:00|638.81|636.01|638.69|635.89|639.26|636.46|638.69|635.89|0
1659327900000|2022-08-01 04:25:00|638.81|636.01|638.24|635.44|639.14|636.34|638.24|635.44|0
1659328200000|2022-08-01 04:30:00|638.47|635.67|638.69|635.89|639.14|636.34|638.24|635.44|0
1659328500000|2022-08-01 04:35:00|638.47|635.67|639.82|637.02|639.82|637.02|638.47|635.67|0
1659328800000|2022-08-01 04:40:00|639.59|636.79|639.14|636.34|639.82|637.02|638.92|636.12|0
1659329100000|2022-08-01 04:45:00|638.92|636.12|639.59|636.79|639.59|636.79|638.92|636.12|0
1659329400000|2022-08-01 04:50:00|639.37|636.57|638.91|636.11|639.82|637.02|638.91|636.11|0
1659329700000|2022-08-01 04:55:00|638.81|636.01|638.24|635.44|638.91|636.11|638.24|635.44|0
1659330000000|2022-08-01 05:00:00|638.01|635.21|638.69|635.89|638.8|636|638.01|635.21|0
1659330300000|2022-08-01 05:05:00|638.91|636.11|638.91|636.11|639.03|636.23|638.24|635.44|0
1659330600000|2022-08-01 05:10:00|639.03|636.23|640.04|637.24|640.49|637.69|638.91|636.11|0
1659330900000|2022-08-01 05:15:00|640.26|637.46|639.59|636.79|640.49|637.69|639.48|636.68|0
1659331200000|2022-08-01 05:20:00|639.81|637.01|640.26|637.46|640.26|637.46|639.25|636.45|0
1659331500000|2022-08-01 05:25:00|640.15|637.35|639.36|636.56|640.15|637.35|639.02|636.22|0
1659331800000|2022-08-01 05:30:00|639.13|636.33|639.36|636.56|639.36|636.56|637.78|634.98|0
1659332100000|2022-08-01 05:35:00|639.58|636.78|641.16|638.36|641.16|638.36|639.36|636.56|0
1659332400000|2022-08-01 05:40:00|642.06|639.26|642.51|639.71|642.97|640.17|641.84|639.04|0
1659332700000|2022-08-01 05:45:00|642.63|639.83|640.93|638.13|642.63|639.83|640.93|638.13|0
1659333000000|2022-08-01 05:50:00|640.71|637.91|639.13|636.33|640.93|638.13|639.13|636.33|0
1659333300000|2022-08-01 05:55:00|638.9|636.1|638|635.2|639.25|636.45|638|635.2|0
1659333600000|2022-08-01 06:00:00|637.78|634.98|637.1|634.3|638|635.2|636.87|634.07|0
1659333900000|2022-08-01 06:05:00|636.87|634.07|638|635.2|638|635.2|636.87|634.07|0
1659334200000|2022-08-01 06:10:00|637.77|634.97|636.87|634.07|638.45|635.65|636.87|634.07|0
1659334500000|2022-08-01 06:15:00|636.65|633.85|638.45|635.65|638.56|635.76|636.65|633.85|0
1659334800000|2022-08-01 06:20:00|638.22|635.42|639.35|636.55|639.35|636.55|637.55|634.75|0
1659335100000|2022-08-01 06:25:00|639.24|636.44|637.99|635.19|639.69|636.89|637.99|635.19|0
1659335400000|2022-08-01 06:30:00|638.22|635.42|639.12|636.32|640.02|637.22|638.11|635.31|0
1659335700000|2022-08-01 06:35:00|639.35|636.55|639.34|636.54|640.02|637.22|638.67|635.87|0
1659336000000|2022-08-01 06:40:00|639.12|636.32|638.22|635.42|639.34|636.54|637.77|634.97|0
1659336300000|2022-08-01 06:45:00|637.99|635.19|637.32|634.52|638.22|635.42|636.76|633.96|0
1659336600000|2022-08-01 06:50:00|637.09|634.29|637.09|634.29|637.99|635.19|636.86|634.06|0
1659336900000|2022-08-01 06:55:00|637.21|634.41|636.86|634.06|637.31|634.51|636.53|633.73|0
1659337200000|2022-08-01 07:00:00|635.06|632.26|633.38|630.58|635.96|633.16|633.04|630.24|0
1659337500000|2022-08-01 07:05:00|633.06|630.66|632.84|630.44|634.19|631.79|632.16|629.76|0
1659337800000|2022-08-01 07:10:00|632.95|630.55|633.06|630.66|633.51|631.11|631.61|629.21|0
1659338100000|2022-08-01 07:15:00|632.95|630.55|633.96|631.56|634.63|632.23|632.84|630.44|0
1659338400000|2022-08-01 07:20:00|634.08|631.68|632.61|630.21|634.3|631.9|632.16|629.76|0
1659338700000|2022-08-01 07:25:00|632.38|629.98|633.51|631.11|633.96|631.56|632.28|629.88|0
1659339000000|2022-08-01 07:30:00|633.28|630.88|630.14|627.74|633.28|630.88|629.46|627.06|0
1659339300000|2022-08-01 07:35:00|629.91|627.51|628.57|626.17|629.91|627.51|627.45|625.05|0
1659339600000|2022-08-01 07:40:00|628.79|626.39|629.24|626.84|629.91|627.51|627.89|625.49|0
1659339900000|2022-08-01 07:45:00|629.13|626.73|629.69|627.29|629.91|627.51|628.56|626.16|0
1659340200000|2022-08-01 07:50:00|629.8|627.4|630.92|628.52|631.82|629.42|629.69|627.29|0
1659340500000|2022-08-01 07:55:00|630.81|628.41|630.81|628.41|631.7|629.3|630.13|627.73|0
1659340800000|2022-08-01 08:00:00|631.03|628.63|630.8|628.4|631.48|629.08|630.13|627.73|0
1659341100000|2022-08-01 08:05:00|630.58|628.18|629.68|627.28|631.25|628.85|629.46|627.06|0
1659341400000|2022-08-01 08:10:00|629.46|627.06|631.25|628.85|632.38|629.98|627.89|625.49|0
1659341700000|2022-08-01 08:15:00|631.48|629.08|631.48|629.08|631.7|629.3|630.35|627.95|0
1659342000000|2022-08-01 08:20:00|631.7|629.3|632.71|630.31|632.82|630.42|631.25|628.85|0
1659342300000|2022-08-01 08:25:00|632.37|629.97|632.6|630.2|633.5|631.1|632.37|629.97|0
1659342600000|2022-08-01 08:30:00|632.82|630.42|631.7|629.3|632.82|630.42|631.47|629.07|0
1659342900000|2022-08-01 08:35:00|631.92|629.52|632.82|630.42|633.49|631.09|631.47|629.07|0
1659343200000|2022-08-01 08:40:00|632.59|630.19|634.62|632.22|634.62|632.22|632.59|630.19|0
1659343500000|2022-08-01 08:45:00|634.17|631.77|636.42|634.02|636.42|634.02|633.94|631.54|0
1659343800000|2022-08-01 08:50:00|636.31|633.91|636.08|633.68|637.32|634.92|636.08|633.68|0
1659344100000|2022-08-01 08:55:00|636.19|633.79|635.96|633.56|636.64|634.24|635.86|633.46|0
1659344400000|2022-08-01 09:00:00|635.74|633.34|634.73|632.33|636.19|633.79|634.39|631.99|0
1659344700000|2022-08-01 09:05:00|634.61|632.21|634.39|631.99|635.29|632.89|634.16|631.76|0
1659345000000|2022-08-01 09:10:00|634.28|631.88|632.59|630.19|634.39|631.99|632.14|629.74|0
1659345300000|2022-08-01 09:15:00|632.7|630.3|632.93|630.53|633.49|631.09|632.59|630.19|0
1659345600000|2022-08-01 09:20:00|633.04|630.64|632.59|630.19|633.26|630.86|632.48|630.08|0
1659345900000|2022-08-01 09:25:00|632.36|629.96|633.48|631.08|633.71|631.31|631.91|629.51|0
1659346200000|2022-08-01 09:30:00|633.6|631.2|630.11|627.71|633.6|631.2|629.67|627.27|0
1659346500000|2022-08-01 09:35:00|629.89|627.49|629.33|626.93|630.56|628.16|628.66|626.26|0
1659346800000|2022-08-01 09:40:00|629.44|627.04|630.11|627.71|630.56|628.16|629.22|626.82|0
1659347100000|2022-08-01 09:45:00|629.89|627.49|628.76|626.36|630.45|628.05|628.76|626.36|0
1659347400000|2022-08-01 09:50:00|628.54|626.14|630.33|627.93|630.33|627.93|628.54|626.14|0
1659347700000|2022-08-01 09:55:00|630.45|628.05|630.11|627.71|630.56|628.16|629.44|627.04|0
1659348000000|2022-08-01 10:00:00|629.88|627.48|628.76|626.36|630.67|628.27|628.76|626.36|0
1659348300000|2022-08-01 10:05:00|628.54|626.14|629.1|626.7|629.66|627.26|627.42|625.02|0
1659348600000|2022-08-01 10:10:00|628.99|626.59|630.78|628.38|631.23|628.83|628.99|626.59|0
1659348900000|2022-08-01 10:15:00|631|628.6|629.66|627.26|631.23|628.83|629.43|627.03|0
1659349200000|2022-08-01 10:20:00|629.43|627.03|630.55|628.15|631.45|629.05|629.43|627.03|0
1659349500000|2022-08-01 10:25:00|630.67|628.27|629.88|627.48|631|628.6|629.88|627.48|0
1659349800000|2022-08-01 10:30:00|630.1|627.7|629.88|627.48|631.57|629.17|629.88|627.48|0
1659350100000|2022-08-01 10:35:00|629.99|627.59|630.33|627.93|630.55|628.15|629.65|627.25|0
1659350400000|2022-08-01 10:40:00|630.55|628.15|630.77|628.37|631.12|628.72|630.1|627.7|0
1659350700000|2022-08-01 10:45:00|630.89|628.49|631.45|629.05|631.67|629.27|630.44|628.04|0
1659351000000|2022-08-01 10:50:00|631.56|629.16|631|628.6|631.67|629.27|630.55|628.15|0
1659351300000|2022-08-01 10:55:00|630.89|628.49|630.32|627.92|631.45|629.05|629.87|627.47|0
1659351600000|2022-08-01 11:00:00|629.99|627.59|629.65|627.25|630.55|628.15|629.42|627.02|0
1659351900000|2022-08-01 11:05:00|629.87|627.47|629.65|627.25|630.1|627.7|628.75|626.35|0
1659352200000|2022-08-01 11:10:00|629.54|627.14|627.85|625.45|629.99|627.59|627.3|624.9|0
1659352500000|2022-08-01 11:15:00|627.63|625.23|627.97|625.57|628.52|626.12|627.4|625|0
1659352800000|2022-08-01 11:20:00|627.85|625.45|628.07|625.67|628.3|625.9|626.73|624.33|0
1659353100000|2022-08-01 11:25:00|627.97|625.57|627.6|625.2|628.07|625.67|626.7|624.3|0
1659353400000|2022-08-01 11:30:00|627.15|624.75|628.72|626.32|628.94|626.54|627.04|624.64|0
1659353700000|2022-08-01 11:35:00|628.61|626.21|628.04|625.64|628.94|626.54|628.04|625.64|0
1659354000000|2022-08-01 11:40:00|627.82|625.42|625.69|623.29|627.82|625.42|624.01|621.61|0
1659354300000|2022-08-01 11:45:00|625.8|623.4|624.46|622.06|625.8|623.4|622.44|620.04|0
1659354600000|2022-08-01 11:50:00|624.57|622.17|626.02|623.62|626.02|623.62|624.46|622.06|0
1659354900000|2022-08-01 11:55:00|626.47|624.07|627.37|624.97|627.82|625.42|626.47|624.07|0
1659355200000|2022-08-01 12:00:00|627.59|625.19|629.61|627.21|629.61|627.21|627.37|624.97|0
1659355500000|2022-08-01 12:05:00|629.73|627.33|632.08|629.68|632.98|630.58|629.73|627.33|0
1659355800000|2022-08-01 12:10:00|631.85|629.45|632.75|630.35|633.65|631.25|631.63|629.23|0
1659356100000|2022-08-01 12:15:00|632.98|630.58|633.65|631.25|633.87|631.47|632.3|629.9|0
1659356400000|2022-08-01 12:20:00|633.42|631.02|634.55|632.15|635|632.6|633.2|630.8|0
1659356700000|2022-08-01 12:25:00|634.32|631.92|635.22|632.82|637.25|634.85|634.32|631.92|0
1659357000000|2022-08-01 12:30:00|635.45|633.05|636.12|633.72|636.92|634.52|633.65|631.25|0
1659357300000|2022-08-01 12:35:00|636.35|633.95|637.02|634.62|637.7|635.3|635.9|633.5|0
1659357600000|2022-08-01 12:40:00|637.25|634.85|637.25|634.85|639.28|636.88|637.02|634.62|0
1659357900000|2022-08-01 12:45:00|637.14|634.74|641.31|638.91|641.98|639.58|637.02|634.62|0
1659358200000|2022-08-01 12:50:00|641.08|638.68|645.82|643.42|646.05|643.65|639.73|637.33|0
1659358500000|2022-08-01 12:55:00|645.6|643.2|646.05|643.65|646.05|643.65|644.02|641.62|0
1659358800000|2022-08-01 13:00:00|646.5|644.1|651.03|648.63|652.62|650.22|645.82|643.42|0
1659359100000|2022-08-01 13:05:00|650.58|648.18|645.82|643.42|650.81|648.41|645.82|643.42|0
1659359400000|2022-08-01 13:10:00|645.71|643.31|645.14|642.74|647.18|644.78|645.14|642.74|0
1659359700000|2022-08-01 13:15:00|645.37|642.97|649.22|646.82|649.67|647.27|645.14|642.74|0
1659360000000|2022-08-01 13:20:00|649.44|647.04|646.27|643.87|650.35|647.95|646.16|643.76|0
1659360300000|2022-08-01 13:25:00|646.39|643.99|648.76|646.36|649.67|647.27|646.05|643.65|0
1659360600000|2022-08-01 13:30:00|648.08|645.68|651.04|648.64|655.34|652.94|644.69|642.29|0
1659360900000|2022-08-01 13:35:00|651.71|649.31|646.08|643.68|651.71|649.31|645.63|643.23|0
1659361200000|2022-08-01 13:40:00|645.63|643.23|639.35|636.95|647.43|645.03|637.33|634.93|0
1659361500000|2022-08-01 13:45:00|639.57|637.17|639.12|636.72|642.26|639.86|637.11|634.71|0
1659361800000|2022-08-01 13:50:00|638.9|636.5|630.41|628.01|639.8|637.4|628.85|626.45|0
1659362100000|2022-08-01 13:55:00|630.63|628.23|631.64|629.24|632.19|629.79|626.84|624.44|0
1659362400000|2022-08-01 14:00:00|632.08|629.68|628.62|626.22|635.54|633.14|624.84|622.44|0
1659362700000|2022-08-01 14:05:00|629.07|626.67|621.28|618.88|629.07|626.67|617.29|614.89|0
1659363000000|2022-08-01 14:10:00|621.62|619.22|619.56|617.16|622.17|619.77|616.67|614.27|0
1659363300000|2022-08-01 14:15:00|619.12|616.72|631.41|629.01|631.41|629.01|618.67|616.27|0
1659363600000|2022-08-01 14:20:00|631.63|629.23|631.41|629.01|635.45|633.05|629.62|627.22|0
1659363900000|2022-08-01 14:25:00|631.86|629.46|638.15|635.75|640.62|638.22|631.41|629.01|0
1659364200000|2022-08-01 14:30:00|637.81|635.41|635.22|632.82|637.92|635.52|632.75|630.35|0
1659364500000|2022-08-01 14:35:00|635|632.6|630.51|628.11|635.9|633.5|630.51|628.11|0
1659364800000|2022-08-01 14:40:00|630.06|627.66|623.13|620.73|630.06|627.66|622.46|620.06|0
1659365100000|2022-08-01 14:45:00|622.68|620.28|618|615.6|623.8|621.4|616.44|614.04|0
1659365400000|2022-08-01 14:50:00|617.77|615.37|612.66|610.26|617.77|615.37|611.33|608.93|0
1659365700000|2022-08-01 14:55:00|613.1|610.7|614.21|611.81|615.33|612.93|612.88|610.48|0
1659366000000|2022-08-01 15:00:00|613.77|611.37|617.33|614.93|617.99|615.59|611.11|608.71|0
1659366300000|2022-08-01 15:05:00|617.1|614.7|619.11|616.71|621.11|618.71|616.88|614.48|0
1659366600000|2022-08-01 15:10:00|618.66|616.26|614.88|612.48|619.77|617.37|614.66|612.26|0
1659366900000|2022-08-01 15:15:00|614.66|612.26|626.25|623.85|626.25|623.85|614.66|612.26|0
1659367200000|2022-08-01 15:20:00|626.69|624.29|617.32|614.92|627.59|625.19|616.65|614.25|0
1659367500000|2022-08-01 15:25:00|617.44|615.04|615.54|613.14|618.66|616.26|613.21|610.81|0
1659367800000|2022-08-01 15:30:00|615.1|612.7|621.11|618.71|622.56|620.16|615.1|612.7|0
1659368100000|2022-08-01 15:35:00|620.66|618.26|620.66|618.26|623.12|620.72|619.55|617.15|0
1659368400000|2022-08-01 15:40:00|620.88|618.48|616.43|614.03|621.78|619.38|616.21|613.81|0
1659368700000|2022-08-01 15:45:00|616.21|613.81|612.21|609.81|617.99|615.59|612.21|609.81|0
1659369000000|2022-08-01 15:50:00|612.43|610.03|615.09|612.69|615.09|612.69|611.54|609.14|0
1659369300000|2022-08-01 15:55:00|614.87|612.47|617.32|614.92|617.32|614.92|614.87|612.47|0
1659369600000|2022-08-01 16:00:00|617.09|614.69|620.21|617.81|621.1|618.7|615.98|613.58|0
1659369900000|2022-08-01 16:05:00|619.99|617.59|622.66|620.26|622.66|620.26|618.65|616.25|0
1659370200000|2022-08-01 16:10:00|622.44|620.04|627.35|624.95|629.82|627.42|620.21|617.81|0
1659370500000|2022-08-01 16:15:00|627.13|624.73|625.34|622.94|628.7|626.3|624.89|622.49|0
1659370800000|2022-08-01 16:20:00|625.56|623.16|622.44|620.04|626.01|623.61|620.87|618.47|0
1659371100000|2022-08-01 16:25:00|622.66|620.26|622.21|619.81|623|620.6|620.65|618.25|0
1659371400000|2022-08-01 16:30:00|621.99|619.59|622.43|620.03|625.34|622.94|621.77|619.37|0
1659371700000|2022-08-01 16:35:00|622.21|619.81|624.22|621.82|626.01|623.61|621.99|619.59|0
1659372000000|2022-08-01 16:40:00|624.44|622.04|623.77|621.37|626.9|624.5|623.1|620.7|0
1659372300000|2022-08-01 16:45:00|623.55|621.15|623.99|621.59|624.89|622.49|619.76|617.36|0
1659372600000|2022-08-01 16:50:00|623.55|621.15|625.56|623.16|626.01|623.61|623.32|620.92|0
1659372900000|2022-08-01 16:55:00|625.33|622.93|624.66|622.26|628.69|626.29|624.44|622.04|0
1659373200000|2022-08-01 17:00:00|625.11|622.71|634.07|631.67|634.52|632.12|624.66|622.26|0
1659373500000|2022-08-01 17:05:00|633.85|631.45|628.69|626.29|635.19|632.79|627.34|624.94|0
1659373800000|2022-08-01 17:10:00|628.91|626.51|627.79|625.39|632.05|629.65|627.57|625.17|0
1659374100000|2022-08-01 17:15:00|627.12|624.72|634.97|632.57|635.19|632.79|626.22|623.82|0
1659374400000|2022-08-01 17:20:00|634.74|632.34|634.96|632.56|637.66|635.26|632.27|629.87|0
1659374700000|2022-08-01 17:25:00|634.52|632.12|639.91|637.51|640.14|637.74|634.41|632.01|0
1659375000000|2022-08-01 17:30:00|640.36|637.96|643.52|641.12|643.52|641.12|637.89|635.49|0
1659375300000|2022-08-01 17:35:00|643.29|640.89|641.49|639.09|643.97|641.57|640.36|637.96|0
1659375600000|2022-08-01 17:40:00|641.26|638.86|643.97|641.57|646|643.6|640.36|637.96|0
1659375900000|2022-08-01 17:45:00|644.31|641.91|645.1|642.7|649.84|647.44|644.19|641.79|0
1659376200000|2022-08-01 17:50:00|645.55|643.15|645.55|643.15|648.94|646.54|644.87|642.47|0
1659376500000|2022-08-01 17:55:00|645.77|643.37|643.02|640.62|648.03|645.63|642.35|639.95|0
1659376800000|2022-08-01 18:00:00|644.14|641.74|645.71|643.31|649.76|647.36|643.25|640.85|0
1659377100000|2022-08-01 18:05:00|645.94|643.54|643.02|640.62|647.96|645.56|642.8|640.4|0
1659377400000|2022-08-01 18:10:00|643.92|641.52|638.99|636.59|646.16|643.76|638.99|636.59|0
1659377700000|2022-08-01 18:15:00|638.54|636.14|642.35|639.95|643.47|641.07|636.98|634.58|0
1659378000000|2022-08-01 18:20:00|642.12|639.72|638.76|636.36|644.14|641.74|638.76|636.36|0
1659378300000|2022-08-01 18:25:00|639.21|636.81|639.88|637.48|642.35|639.95|638.76|636.36|0
1659378600000|2022-08-01 18:30:00|640.11|637.71|638.76|636.36|640.78|638.38|637.64|635.24|0
1659378900000|2022-08-01 18:35:00|638.54|636.14|636.97|634.57|638.76|636.36|636.08|633.68|0
1659379200000|2022-08-01 18:40:00|636.75|634.35|641.67|639.27|641.67|639.27|635.63|633.23|0
1659379500000|2022-08-01 18:45:00|641.45|639.05|640.33|637.93|643.01|640.61|639.21|636.81|0
1659379800000|2022-08-01 18:50:00|641.45|639.05|636.97|634.57|643.46|641.06|636.52|634.12|0
1659380100000|2022-08-01 18:55:00|636.75|634.35|630.84|628.44|637.19|634.79|627.83|625.43|0
1659380400000|2022-08-01 19:00:00|630.72|628.32|633.21|630.81|634.51|632.11|630.27|627.87|0
1659380700000|2022-08-01 19:05:00|632.99|630.59|628.97|626.57|634.78|632.38|628.07|625.67|0
1659381000000|2022-08-01 19:10:00|629.19|626.79|627.85|625.45|631.87|629.47|627.63|625.23|0
1659381300000|2022-08-01 19:15:00|627.4|625|629.41|627.01|629.86|627.46|625.84|623.44|0
1659381600000|2022-08-01 19:20:00|629.63|627.23|635.22|632.82|635.67|633.27|629.63|627.23|0
1659381900000|2022-08-01 19:25:00|635.67|633.27|635.67|633.27|637.24|634.84|634.77|632.37|0
1659382200000|2022-08-01 19:30:00|636.12|633.72|634.1|631.7|637.46|635.06|633.43|631.03|0
1659382500000|2022-08-01 19:35:00|634.32|631.92|634.1|631.7|636.12|633.72|633.65|631.25|0
1659382800000|2022-08-01 19:40:00|633.88|631.48|636.11|633.71|636.79|634.39|630.3|627.9|0
1659383100000|2022-08-01 19:45:00|636.34|633.94|632.76|630.36|637.01|634.61|631.19|628.79|0
1659383400000|2022-08-01 19:50:00|629.18|626.78|636.11|633.71|636.34|633.94|629.18|626.78|0
1659383700000|2022-08-01 19:55:00|636.56|634.16|636.56|634.16|638.35|635.95|633.65|631.25|0
1659384000000|2022-08-01 20:00:00|635.66|633.26|634.09|631.69|637.68|635.28|632.98|630.58|0
1659384300000|2022-08-01 20:05:00|633.87|631.47|634.54|632.14|634.77|632.37|633.2|630.8|0
1659384600000|2022-08-01 20:10:00|634.32|631.92|633.65|631.25|634.32|631.92|632.97|630.57|0
1659384900000|2022-08-01 20:15:00|634.07|631.27|635.86|633.06|636.53|633.73|634.07|631.27|0
1659385200000|2022-08-01 20:20:00|636.08|633.28|635.63|632.83|636.53|633.73|635.41|632.61|0
1659385500000|2022-08-01 20:25:00|635.41|632.61|635.18|632.38|635.41|632.61|634.41|631.61|0
1659385800000|2022-08-01 20:30:00|634.96|632.16|635.18|632.38|635.18|632.38|634.74|631.94|0
1659386100000|2022-08-01 20:35:00|635.08|632.28|634.51|631.71|635.18|632.38|634.51|631.71|0
1659386400000|2022-08-01 20:40:00|634.29|631.49|634.51|631.71|634.51|631.71|634.29|631.49|0
1659386700000|2022-08-01 20:45:00|634.29|631.49|634.51|631.71|634.51|631.71|634.18|631.38|0
1659387000000|2022-08-01 20:50:00|634.63|631.83|634.28|631.48|634.73|631.93|634.28|631.48|0
1659387300000|2022-08-01 20:55:00|634.18|631.38|633.28|630.48|634.51|631.71|633.28|630.48|0
1659387600000|2022-08-01 21:00:00|633.33|630.53|634.21|631.41|634.21|631.41|633.33|630.53|0
1659387900000|2022-08-01 21:05:00|634.25|631.45|634.6|631.8|634.8|632|634.09|631.29|0
1659388200000|2022-08-01 21:10:00|634.68|631.88|634.9|632.1|635.23|632.43|634.5|631.7|0
1659388500000|2022-08-01 21:15:00|634.84|632.04|635.26|632.46|635.49|632.69|634.6|631.8|0
1659388800000|2022-08-01 21:20:00|635.23|632.43|635.59|632.79|635.72|632.92|635.03|632.23|0
1659389100000|2022-08-01 21:25:00|635.49|632.69|635.55|632.75|635.72|632.92|635.19|632.39|0
1659389400000|2022-08-01 21:30:00|635.42|632.62|635.88|633.08|635.94|633.14|635.19|632.39|0
1659389700000|2022-08-01 21:35:00|635.94|633.14|636.01|633.21|636.3|633.5|635.58|632.78|0
1659390000000|2022-08-01 21:40:00|635.94|633.14|635.32|632.52|635.94|633.14|635.29|632.49|0
1659390300000|2022-08-01 21:45:00|635.29|632.49|635.81|633.01|636.04|633.24|635.03|632.23|0
1659390600000|2022-08-01 21:50:00|635.88|633.08|635.38|632.58|635.88|633.08|635.25|632.45|0
1659390900000|2022-08-01 21:55:00|635.42|632.62|635.97|633.17|635.97|633.17|635.38|632.58|0
1659391200000|2022-08-01 22:00:00|635.06|632.26|637.85|635.05|638.2|635.4|635.06|632.26|0
1659391500000|2022-08-01 22:05:00|638.08|635.28|639.42|636.62|639.65|636.85|637.18|634.38|0
1659391800000|2022-08-01 22:10:00|639.09|636.29|638.3|635.5|639.42|636.62|638.3|635.5|0
1659392100000|2022-08-01 22:15:00|638.08|635.28|639.2|636.4|639.2|636.4|637.18|634.38|0
1659392400000|2022-08-01 22:20:00|638.97|636.17|639.2|636.4|640.09|637.29|638.97|636.17|0
1659392700000|2022-08-01 22:25:00|639.42|636.62|639.42|636.62|640.09|637.29|639.42|636.62|0
1659393000000|2022-08-01 22:30:00|638.97|636.17|639.42|636.62|639.53|636.73|637.85|635.05|0
1659393300000|2022-08-01 22:35:00|639.64|636.84|638.07|635.27|640.21|637.41|637.85|635.05|0
1659393600000|2022-08-01 22:40:00|637.96|635.16|638.29|635.49|638.97|636.17|637.4|634.6|0
1659393900000|2022-08-01 22:45:00|638.07|635.27|637.62|634.82|638.07|635.27|637.17|634.37|0
1659394200000|2022-08-01 22:50:00|637.4|634.6|637.4|634.6|637.74|634.94|637.4|634.6|0
1659394500000|2022-08-01 22:55:00|637.17|634.37|637.62|634.82|637.62|634.82|636.5|633.7|0
1659394800000|2022-08-01 23:00:00|637.84|635.04|636.27|633.47|638.18|635.38|635.6|632.8|0
1659395100000|2022-08-01 23:05:00|636.5|633.7|635.38|632.58|637.17|634.37|634.48|631.68|0
1659395400000|2022-08-01 23:10:00|635.6|632.8|635.38|632.58|636.05|633.25|634.93|632.13|0
1659395700000|2022-08-01 23:15:00|635.49|632.69|637.61|634.81|637.84|635.04|635.49|632.69|0
1659396000000|2022-08-01 23:20:00|637.39|634.59|637.61|634.81|637.84|635.04|637.17|634.37|0
1659396300000|2022-08-01 23:25:00|637.84|635.04|639.41|636.61|639.41|636.61|637.84|635.04|0
1659396600000|2022-08-01 23:30:00|639.63|636.83|640.08|637.28|640.98|638.18|639.63|636.83|0
1659396900000|2022-08-01 23:35:00|639.85|637.05|639.4|636.6|640.2|637.4|639.4|636.6|0
1659397200000|2022-08-01 23:40:00|639.18|636.38|640.08|637.28|640.19|637.39|638.51|635.71|0
1659397500000|2022-08-01 23:45:00|639.85|637.05|640.97|638.17|641.87|639.07|638.73|635.93|0
1659397800000|2022-08-01 23:50:00|641.42|638.62|640.97|638.17|641.65|638.85|639.63|636.83|0
1659398100000|2022-08-01 23:55:00|640.86|638.06|641.65|638.85|642.09|639.29|639.63|636.83|0
1659398400000|2022-08-02 00:00:00|641.2|638.4|642.77|639.97|642.99|640.19|640.3|637.5|0
1659398700000|2022-08-02 00:05:00|642.99|640.19|642.99|640.19|644.12|641.32|642.77|639.97|0
1659399000000|2022-08-02 00:10:00|643.22|640.42|642.09|639.29|643.89|641.09|641.64|638.84|0
1659399300000|2022-08-02 00:15:00|642.32|639.52|644.46|641.66|645.01|642.21|641.64|638.84|0
1659399600000|2022-08-02 00:20:00|644.34|641.54|645.01|642.21|646.14|643.34|644.11|641.31|0
1659399900000|2022-08-02 00:25:00|645.24|642.44|645.24|642.44|646.59|643.79|645.01|642.21|0
1659400200000|2022-08-02 00:30:00|645.13|642.33|645.69|642.89|645.91|643.11|644.56|641.76|0
1659400500000|2022-08-02 00:35:00|645.46|642.66|645.69|642.89|646.14|643.34|644.79|641.99|0
1659400800000|2022-08-02 00:40:00|645.46|642.66|645.23|642.43|646.81|644.01|645.23|642.43|0
1659401100000|2022-08-02 00:45:00|645.46|642.66|646.36|643.56|646.58|643.78|645.23|642.43|0
1659401400000|2022-08-02 00:50:00|646.48|643.68|647.26|644.46|648.84|646.04|646.48|643.68|0
1659401700000|2022-08-02 00:55:00|647.71|644.91|648.83|646.03|648.95|646.15|647.71|644.91|0
1659402000000|2022-08-02 01:00:00|649.06|646.26|648.61|645.81|649.96|647.16|647.71|644.91|0
1659402300000|2022-08-02 01:05:00|648.83|646.03|648.61|645.81|648.83|646.03|647.93|645.13|0
1659402600000|2022-08-02 01:10:00|648.5|645.7|649.51|646.71|649.73|646.93|648.38|645.58|0
1659402900000|2022-08-02 01:15:00|649.73|646.93|647.93|645.13|650.41|647.61|647.93|645.13|0
1659403200000|2022-08-02 01:20:00|647.7|644.9|647.7|644.9|649.06|646.26|646.8|644|0
1659403500000|2022-08-02 01:25:00|648.15|645.35|649.73|646.93|650.18|647.38|647.59|644.79|0
1659403800000|2022-08-02 01:30:00|649.85|647.05|652.66|649.86|652.89|650.09|649.51|646.71|0
1659404100000|2022-08-02 01:35:00|652.89|650.09|654.47|651.67|654.92|652.12|651.76|648.96|0
1659404400000|2022-08-02 01:40:00|654.7|651.9|653.79|650.99|654.92|652.12|653.57|650.77|0
1659404700000|2022-08-02 01:45:00|654.02|651.22|653.79|650.99|654.02|651.22|652.66|649.86|0
1659405000000|2022-08-02 01:50:00|653.56|650.76|651.98|649.18|654.02|651.22|651.31|648.51|0
1659405300000|2022-08-02 01:55:00|651.76|648.96|651.53|648.73|653.11|650.31|651.53|648.73|0
1659405600000|2022-08-02 02:00:00|651.76|648.96|652.21|649.41|652.88|650.08|650.63|647.83|0
1659405900000|2022-08-02 02:05:00|652.43|649.63|651.98|649.18|652.43|649.63|650.85|648.05|0
1659406200000|2022-08-02 02:10:00|652.1|649.3|652.55|649.75|653.33|650.53|652.1|649.3|0
1659406500000|2022-08-02 02:15:00|652.66|649.86|654.24|651.44|654.35|651.55|652.66|649.86|0
1659406800000|2022-08-02 02:20:00|654.46|651.66|655.48|652.68|655.82|653.02|654.35|651.55|0
1659407100000|2022-08-02 02:25:00|655.37|652.57|656.5|653.7|657.4|654.6|655.37|652.57|0
1659407400000|2022-08-02 02:30:00|656.27|653.47|655.14|652.34|656.5|653.7|654.91|652.11|0
1659407700000|2022-08-02 02:35:00|655.36|652.56|654.69|651.89|655.36|652.56|654.23|651.43|0
1659408000000|2022-08-02 02:40:00|654.46|651.66|655.36|652.56|655.36|652.56|654.23|651.43|0
1659408300000|2022-08-02 02:45:00|655.25|652.45|654.46|651.66|655.36|652.56|654.23|651.43|0
1659408600000|2022-08-02 02:50:00|654.68|651.88|654.46|651.66|655.36|652.56|654.23|651.43|0
1659408900000|2022-08-02 02:55:00|654.68|651.88|652.09|649.29|654.91|652.11|652.09|649.29|0
1659409200000|2022-08-02 03:00:00|652.2|649.4|652.09|649.29|652.65|649.85|651.74|648.94|0
1659409500000|2022-08-02 03:05:00|651.97|649.17|652.19|649.39|653.32|650.52|651.97|649.17|0
1659409800000|2022-08-02 03:10:00|652.42|649.62|651.18|648.38|652.87|650.07|651.06|648.26|0
1659410100000|2022-08-02 03:15:00|651.29|648.49|651.86|649.06|652.19|649.39|651.29|648.49|0
1659410400000|2022-08-02 03:20:00|651.97|649.17|651.63|648.83|652.19|649.39|651.51|648.71|0
1659410700000|2022-08-02 03:25:00|651.51|648.71|651.06|648.26|651.74|648.94|650.84|648.04|0
1659411000000|2022-08-02 03:30:00|651.29|648.49|648.81|646.01|651.29|648.49|648.81|646.01|0
1659411300000|2022-08-02 03:35:00|649.03|646.23|649.15|646.35|649.71|646.91|648.81|646.01|0
1659411600000|2022-08-02 03:40:00|649.26|646.46|648.8|646|649.26|646.46|647.9|645.1|0
1659411900000|2022-08-02 03:45:00|648.58|645.78|649.48|646.68|649.82|647.02|648.58|645.78|0
1659412200000|2022-08-02 03:50:00|649.6|646.8|649.7|646.9|650.16|647.36|649.37|646.57|0
1659412500000|2022-08-02 03:55:00|649.48|646.68|650.6|647.8|651.06|648.26|649.48|646.68|0
1659412800000|2022-08-02 04:00:00|650.5|647.7|651.06|648.26|651.28|648.48|650.38|647.58|0
1659413100000|2022-08-02 04:05:00|651.28|648.48|650.15|647.35|651.28|648.48|649.7|646.9|0
1659413400000|2022-08-02 04:10:00|649.93|647.13|650.15|647.35|650.49|647.69|649.7|646.9|0
1659413700000|2022-08-02 04:15:00|650.04|647.24|651.05|648.25|651.05|648.25|650.04|647.24|0
1659414000000|2022-08-02 04:20:00|650.83|648.03|651.5|648.7|651.95|649.15|650.83|648.03|0
1659414300000|2022-08-02 04:25:00|651.73|648.93|651.62|648.82|652.18|649.38|651.28|648.48|0
1659414600000|2022-08-02 04:30:00|651.73|648.93|651.5|648.7|652.63|649.83|650.82|648.02|0
1659414900000|2022-08-02 04:35:00|651.28|648.48|651.95|649.15|652.18|649.38|651.28|648.48|0
1659415200000|2022-08-02 04:40:00|652.18|649.38|652.4|649.6|652.63|649.83|651.73|648.93|0
1659415500000|2022-08-02 04:45:00|652.29|649.49|651.72|648.92|652.4|649.6|651.5|648.7|0
1659415800000|2022-08-02 04:50:00|651.62|648.82|652.17|649.37|652.63|649.83|651.5|648.7|0
1659416100000|2022-08-02 04:55:00|652.4|649.6|651.04|648.24|652.4|649.6|651.04|648.24|0
1659416400000|2022-08-02 05:00:00|651.27|648.47|650.03|647.23|651.27|648.47|649.46|646.66|0
1659416700000|2022-08-02 05:05:00|649.92|647.12|649.69|646.89|649.92|647.12|648.34|645.54|0
1659417000000|2022-08-02 05:10:00|649.81|647.01|649.24|646.44|650.14|647.34|649.24|646.44|0
1659417300000|2022-08-02 05:15:00|649.01|646.21|651.94|649.14|652.06|649.26|648.79|645.99|0
1659417600000|2022-08-02 05:20:00|652.17|649.37|651.04|648.24|652.4|649.6|650.59|647.79|0
1659417900000|2022-08-02 05:25:00|651.27|648.47|652.39|649.59|652.62|649.82|650.36|647.56|0
1659418200000|2022-08-02 05:30:00|652.51|649.71|653.97|651.17|654.43|651.63|651.94|649.14|0
1659418500000|2022-08-02 05:35:00|653.75|650.95|654.65|651.85|655.33|652.53|653.52|650.72|0
1659418800000|2022-08-02 05:40:00|654.43|651.63|654.2|651.4|654.43|651.63|653.52|650.72|0
1659419100000|2022-08-02 05:45:00|654.32|651.52|653.07|650.27|654.42|651.62|652.62|649.82|0
1659419400000|2022-08-02 05:50:00|652.84|650.04|653.29|650.49|653.75|650.95|652.84|650.04|0
1659419700000|2022-08-02 05:55:00|653.07|650.27|653.74|650.94|654.65|651.85|653.07|650.27|0
1659420000000|2022-08-02 06:00:00|653.97|651.17|652.36|649.56|653.97|651.17|651.26|648.46|0
1659420300000|2022-08-02 06:05:00|652.14|649.34|653.02|650.22|653.02|650.22|651.01|648.21|0
1659420600000|2022-08-02 06:10:00|653.25|650.45|652.12|649.32|653.25|650.45|651.67|648.87|0
1659420900000|2022-08-02 06:15:00|652.02|649.22|651.45|648.65|652.57|649.77|651|648.2|0
1659421200000|2022-08-02 06:20:00|651.22|648.42|653.02|650.22|655.04|652.24|651|648.2|0
1659421500000|2022-08-02 06:25:00|652.8|650|652.91|650.11|653.92|651.12|652.57|649.77|0
1659421800000|2022-08-02 06:30:00|652.79|649.99|655.04|652.24|655.49|652.69|652.12|649.32|0
1659422100000|2022-08-02 06:35:00|655.27|652.47|655.27|652.47|655.94|653.14|654.37|651.57|0
1659422400000|2022-08-02 06:40:00|655.49|652.69|654.82|652.02|656.17|653.37|654.59|651.79|0
1659422700000|2022-08-02 06:45:00|654.71|651.91|653.91|651.11|655.04|652.24|653.46|650.66|0
1659423000000|2022-08-02 06:50:00|654.14|651.34|654.81|652.01|655.49|652.69|653.69|650.89|0
1659423300000|2022-08-02 06:55:00|654.71|651.91|653.69|650.89|654.93|652.13|653.69|650.89|0
1659423600000|2022-08-02 07:00:00|653.91|651.11|656.16|653.36|656.61|653.81|652.56|649.76|0
1659423900000|2022-08-02 07:05:00|655.96|653.56|660.58|658.18|663.18|660.78|655.74|653.34|0
1659424200000|2022-08-02 07:10:00|660.47|658.07|661.37|658.97|661.82|659.42|659.11|656.71|0
1659424500000|2022-08-02 07:15:00|661.49|659.09|662.05|659.65|665.89|663.49|661.14|658.74|0
1659424800000|2022-08-02 07:20:00|662.5|660.1|660.46|658.06|663.85|661.45|659.56|657.16|0
1659425100000|2022-08-02 07:25:00|660.24|657.84|659.9|657.5|662.04|659.64|659.79|657.39|0
1659425400000|2022-08-02 07:30:00|660.24|657.84|658.71|656.31|662.44|660.04|658.71|656.31|0
1659425700000|2022-08-02 07:35:00|658.48|656.08|654.85|652.45|659.51|657.11|654.17|651.77|0
1659426000000|2022-08-02 07:40:00|654.63|652.23|655.31|652.91|655.31|652.91|653.5|651.1|0
1659426300000|2022-08-02 07:45:00|655.08|652.68|653.04|650.64|655.08|652.68|652.36|649.96|0
1659426600000|2022-08-02 07:50:00|652.81|650.41|653.72|651.32|653.84|651.44|651.46|649.06|0
1659426900000|2022-08-02 07:55:00|653.49|651.09|654.85|652.45|655.08|652.68|652.36|649.96|0
1659427200000|2022-08-02 08:00:00|655.08|652.68|654.17|651.77|655.3|652.9|652.59|650.19|0
1659427500000|2022-08-02 08:05:00|654.29|651.89|654.6|652.2|655.19|652.79|652.59|650.19|0
1659427800000|2022-08-02 08:10:00|654.49|652.09|657.2|654.8|657.65|655.25|654.49|652.09|0
1659428100000|2022-08-02 08:15:00|656.97|654.57|659.12|656.72|659.46|657.06|656.86|654.46|0
1659428400000|2022-08-02 08:20:00|659.46|657.06|655.73|653.33|659.91|657.51|655.16|652.76|0
1659428700000|2022-08-02 08:25:00|655.61|653.21|655.61|653.21|656.74|654.34|654.94|652.54|0
1659429000000|2022-08-02 08:30:00|655.39|652.99|656.74|654.34|657.42|655.02|654.93|652.53|0
1659429300000|2022-08-02 08:35:00|657.19|654.79|660.58|658.18|660.81|658.41|657.19|654.79|0
1659429600000|2022-08-02 08:40:00|660.81|658.41|661.26|658.86|661.49|659.09|660.02|657.62|0
1659429900000|2022-08-02 08:45:00|661.04|658.64|661.49|659.09|662.96|660.56|660.93|658.53|0
1659430200000|2022-08-02 08:50:00|661.94|659.54|660.25|657.85|662.17|659.77|659.9|657.5|0
1659430500000|2022-08-02 08:55:00|660.35|657.95|659.9|657.5|660.81|658.41|659.67|657.27|0
1659430800000|2022-08-02 09:00:00|660.02|657.62|659.11|656.71|660.81|658.41|658.54|656.14|0
1659431100000|2022-08-02 09:05:00|659|656.6|659.22|656.82|659.79|657.39|658.77|656.37|0
1659431400000|2022-08-02 09:10:00|658.99|656.59|656.32|653.92|659.56|657.16|656.21|653.81|0
1659431700000|2022-08-02 09:15:00|656.55|654.15|655.64|653.24|656.55|654.15|655.41|653.01|0
1659432000000|2022-08-02 09:20:00|655.41|653.01|658.44|656.04|658.44|656.04|655.41|653.01|0
1659432300000|2022-08-02 09:25:00|658.66|656.26|658.21|655.81|659.92|657.52|658.1|655.7|0
1659432600000|2022-08-02 09:30:00|657.98|655.58|659.15|656.75|662.07|659.67|657.3|654.9|0
1659432900000|2022-08-02 09:35:00|659.26|656.86|658.48|656.08|659.26|656.86|656.42|654.02|0
1659433200000|2022-08-02 09:40:00|658.37|655.97|656.19|653.79|658.37|655.97|655.73|653.33|0
1659433500000|2022-08-02 09:45:00|656.31|653.91|656.38|653.98|657.18|654.78|656.03|653.63|0
1659433800000|2022-08-02 09:50:00|656.49|654.09|659.94|657.54|660.17|657.77|656.26|653.86|0
1659434100000|2022-08-02 09:55:00|659.71|657.31|660.85|658.45|661.08|658.68|659.14|656.74|0
1659434400000|2022-08-02 10:00:00|660.62|658.22|660.39|657.99|660.62|658.22|658.79|656.39|0
1659434700000|2022-08-02 10:05:00|660.62|658.22|660.85|658.45|662|659.6|660.62|658.22|0
1659435000000|2022-08-02 10:10:00|660.97|658.57|659.24|656.84|661.31|658.91|659.24|656.84|0
1659435300000|2022-08-02 10:15:00|659.59|657.19|663.15|660.75|665.45|663.05|659.24|656.84|0
1659435600000|2022-08-02 10:20:00|663.38|660.98|662.92|660.52|663.5|661.1|662|659.6|0
1659435900000|2022-08-02 10:25:00|662.69|660.29|663.38|660.98|663.61|661.21|662.23|659.83|0
1659436200000|2022-08-02 10:30:00|663.61|661.21|664.53|662.13|664.76|662.36|662.81|660.41|0
1659436500000|2022-08-02 10:35:00|664.65|662.25|662.69|660.29|665.45|663.05|662.23|659.83|0
1659436800000|2022-08-02 10:40:00|662.92|660.52|661.08|658.68|663.15|660.75|660.62|658.22|0
1659437100000|2022-08-02 10:45:00|661.31|658.91|664.65|662.25|664.65|662.25|660.85|658.45|0
1659437400000|2022-08-02 10:50:00|664.76|662.36|664.76|662.36|665.22|662.82|663.17|660.77|0
1659437700000|2022-08-02 10:55:00|665.22|662.82|662.48|660.08|665.45|663.05|662.25|659.85|0
1659438000000|2022-08-02 11:00:00|662.6|660.2|657.47|655.07|663.17|660.77|656.34|653.94|0
1659438300000|2022-08-02 11:05:00|657.7|655.3|660.2|657.8|660.66|658.26|657.7|655.3|0
1659438600000|2022-08-02 11:10:00|660.43|658.03|658.95|656.55|660.43|658.03|658.15|655.75|0
1659438900000|2022-08-02 11:15:00|659.06|656.66|658.38|655.98|659.29|656.89|657.24|654.84|0
1659439200000|2022-08-02 11:20:00|658.15|655.75|656.1|653.7|658.61|656.21|655.88|653.48|0
1659439500000|2022-08-02 11:25:00|655.88|653.48|656.79|654.39|657.24|654.84|655.88|653.48|0
1659439800000|2022-08-02 11:30:00|656.9|654.5|654.74|652.34|657.24|654.84|654.06|651.66|0
1659440100000|2022-08-02 11:35:00|654.97|652.57|655.42|653.02|656.33|653.93|654.74|652.34|0
1659440400000|2022-08-02 11:40:00|655.54|653.14|657.92|655.52|658.15|655.75|655.19|652.79|0
1659440700000|2022-08-02 11:45:00|658.04|655.64|656.78|654.38|658.15|655.75|656.1|653.7|0
1659441000000|2022-08-02 11:50:00|656.9|654.5|656.33|653.93|658.15|655.75|656.1|653.7|0
1659441300000|2022-08-02 11:55:00|656.44|654.04|657.46|655.06|657.92|655.52|656.1|653.7|0
1659441600000|2022-08-02 12:00:00|657.92|655.52|654.96|652.56|657.92|655.52|654.73|652.33|0
1659441900000|2022-08-02 12:05:00|655.19|652.79|655.64|653.24|656.55|654.15|654.96|652.56|0
1659442200000|2022-08-02 12:10:00|655.87|653.47|656.55|654.15|657.01|654.61|655.08|652.68|0
1659442500000|2022-08-02 12:15:00|656.67|654.27|659.28|656.88|659.28|656.88|656.32|653.92|0
1659442800000|2022-08-02 12:20:00|659.51|657.11|656.78|654.38|659.73|657.33|656.55|654.15|0
1659443100000|2022-08-02 12:25:00|656.55|654.15|658.14|655.74|659.51|657.11|656.55|654.15|0
1659443400000|2022-08-02 12:30:00|657.91|655.51|657.91|655.51|658.03|655.63|655.86|653.46|0
1659443700000|2022-08-02 12:35:00|657.68|655.28|658.37|655.97|659.28|656.88|657.68|655.28|0
1659444000000|2022-08-02 12:40:00|658.03|655.63|661.1|658.7|661.1|658.7|658.03|655.63|0
1659444300000|2022-08-02 12:45:00|660.87|658.47|661.1|658.7|661.78|659.38|659.5|657.1|0
1659444600000|2022-08-02 12:50:00|660.87|658.47|661.32|658.92|661.55|659.15|660.18|657.78|0
1659444900000|2022-08-02 12:55:00|661.09|658.69|657.22|654.82|661.21|658.81|657.11|654.71|0
1659445200000|2022-08-02 13:00:00|657|654.6|658.36|655.96|658.59|656.19|656.54|654.14|0
1659445500000|2022-08-02 13:05:00|657.91|655.51|652.6|650.2|658.36|655.96|652.15|649.75|0
1659445800000|2022-08-02 13:10:00|651.92|649.52|649.88|647.48|652.83|650.43|649.43|647.03|0
1659446100000|2022-08-02 13:15:00|650|647.6|652.15|649.75|652.37|649.97|649.66|647.26|0
1659446400000|2022-08-02 13:20:00|652.37|649.97|652.6|650.2|653.73|651.33|651.69|649.29|0
1659446700000|2022-08-02 13:25:00|652.37|649.97|649.88|647.48|652.6|650.2|649.65|647.25|0
1659447000000|2022-08-02 13:30:00|650.79|648.39|649.43|647.03|653.05|650.65|644.23|641.83|0
1659447300000|2022-08-02 13:35:00|649.65|647.25|651.69|649.29|657.59|655.19|649.43|647.03|0
1659447600000|2022-08-02 13:40:00|650.78|648.38|656.02|653.62|656.48|654.08|649.82|647.42|0
1659447900000|2022-08-02 13:45:00|655.34|652.94|653.52|651.12|656.25|653.85|645.8|643.4|0
1659448200000|2022-08-02 13:50:00|653.75|651.35|659.44|657.04|660.35|657.95|650.34|647.94|0
1659448500000|2022-08-02 13:55:00|660.12|657.72|653.52|651.12|662.17|659.77|650.34|647.94|0
1659448800000|2022-08-02 14:00:00|653.97|651.57|657.84|655.44|660.12|657.72|653.74|651.34|0
1659449100000|2022-08-02 14:05:00|658.07|655.67|662.85|660.45|662.85|660.45|653.29|650.89|0
1659449400000|2022-08-02 14:10:00|663.54|661.14|660.7|658.3|669.26|666.86|658.29|655.89|0
1659449700000|2022-08-02 14:15:00|660.47|658.07|655.7|653.3|661.15|658.75|655.25|652.85|0
1659450000000|2022-08-02 14:20:00|655.25|652.85|657.74|655.34|659.56|657.16|651.4|649|0
1659450300000|2022-08-02 14:25:00|657.97|655.57|650.04|647.64|659.33|656.93|650.04|647.64|0
1659450600000|2022-08-02 14:30:00|648.23|645.83|650.26|647.86|652.08|649.68|645.97|643.57|0
1659450900000|2022-08-02 14:35:00|649.81|647.41|648.45|646.05|652.53|650.13|646.87|644.47|0
1659451200000|2022-08-02 14:40:00|648.68|646.28|641.69|639.29|649.81|647.41|640.56|638.16|0
1659451500000|2022-08-02 14:45:00|641.23|638.83|639.21|636.81|645.52|643.12|639.21|636.81|0
1659451800000|2022-08-02 14:50:00|638.98|636.58|630.23|627.83|639.66|637.26|629.56|627.16|0
1659452100000|2022-08-02 14:55:00|630.45|628.05|637.41|635.01|638.76|636.36|630.23|627.83|0
1659452400000|2022-08-02 15:00:00|637.18|634.78|637.8|635.4|638.26|635.86|634.86|632.46|0
1659452700000|2022-08-02 15:05:00|637.35|634.95|639.16|636.76|640.97|638.57|636.67|634.27|0
1659453000000|2022-08-02 15:10:00|638.93|636.53|641.9|639.5|641.9|639.5|638.93|636.53|0
1659453300000|2022-08-02 15:15:00|641.67|639.27|639.85|637.45|643.49|641.09|638.27|635.87|0
1659453600000|2022-08-02 15:20:00|640.08|637.68|640.76|638.36|643.71|641.31|639.4|637|0
1659453900000|2022-08-02 15:25:00|640.53|638.13|635.81|633.41|641.44|639.04|634.67|632.27|0
1659454200000|2022-08-02 15:30:00|635.58|633.18|640.34|637.94|643.98|641.58|635.35|632.95|0
1659454500000|2022-08-02 15:35:00|640.57|638.17|634.22|631.82|640.57|638.17|633.54|631.14|0
1659454800000|2022-08-02 15:40:00|634.44|632.04|631.5|629.1|635.58|633.18|629.92|627.52|0
1659455100000|2022-08-02 15:45:00|631.05|628.65|631.27|628.87|634.22|631.82|630.82|628.42|0
1659455400000|2022-08-02 15:50:00|631.05|628.65|631.72|629.32|633.08|630.68|630.82|628.42|0
1659455700000|2022-08-02 15:55:00|631.5|629.1|633.31|630.91|633.99|631.59|629.91|627.51|0
1659456000000|2022-08-02 16:00:00|632.85|630.45|626.78|624.38|634.44|632.04|626.1|623.7|0
1659456300000|2022-08-02 16:05:00|627.24|624.84|629.05|626.65|629.05|626.65|626.78|624.38|0
1659456600000|2022-08-02 16:10:00|628.59|626.19|624.34|621.94|629.5|627.1|623.66|621.26|0
1659456900000|2022-08-02 16:15:00|624.11|621.71|619.22|616.82|624.57|622.17|619.22|616.82|0
1659457200000|2022-08-02 16:20:00|618.99|616.59|615.6|613.2|619.9|617.5|615.37|612.97|0
1659457500000|2022-08-02 16:25:00|615.37|612.97|614.92|612.52|617.41|615.01|614.92|612.52|0
1659457800000|2022-08-02 16:30:00|614.69|612.29|615.82|613.42|617.41|615.01|614.24|611.84|0
1659458100000|2022-08-02 16:35:00|615.59|613.19|612.88|610.48|617.4|615|612.65|610.25|0
1659458400000|2022-08-02 16:40:00|613.33|610.93|611.07|608.67|613.78|611.38|611.07|608.67|0
1659458700000|2022-08-02 16:45:00|611.52|609.12|611.97|609.57|614.24|611.84|611.52|609.12|0
1659459000000|2022-08-02 16:50:00|612.2|609.8|611.3|608.9|614.01|611.61|610.62|608.22|0
1659459300000|2022-08-02 16:55:00|611.52|609.12|613.78|611.38|614.91|612.51|611.07|608.67|0
1659459600000|2022-08-02 17:00:00|614.23|611.83|616.27|613.87|618.76|616.36|613.78|611.38|0
1659459900000|2022-08-02 17:05:00|616.39|613.99|616.72|614.32|620.35|617.95|615.81|613.41|0
1659460200000|2022-08-02 17:10:00|616.95|614.55|617.17|614.77|618.3|615.9|615.81|613.41|0
1659460500000|2022-08-02 17:15:00|616.95|614.55|617.85|615.45|617.85|615.45|616.04|613.64|0
1659460800000|2022-08-02 17:20:00|618.08|615.68|623.29|620.89|623.29|620.89|617.62|615.22|0
1659461100000|2022-08-02 17:25:00|623.52|621.12|630.8|628.4|632.4|630|622.84|620.44|0
1659461400000|2022-08-02 17:30:00|631.26|628.86|642.14|639.74|642.14|639.74|631.26|628.86|0
1659461700000|2022-08-02 17:35:00|642.59|640.19|644.87|642.47|646.69|644.29|640.32|637.92|0
1659462000000|2022-08-02 17:40:00|644.64|642.24|642.25|639.85|646.13|643.73|641.22|638.82|0
1659462300000|2022-08-02 17:45:00|642.36|639.96|647.15|644.75|647.83|645.43|641.22|638.82|0
1659462600000|2022-08-02 17:50:00|647.83|645.43|644.91|642.51|649.84|647.44|644.91|642.51|0
1659462900000|2022-08-02 17:55:00|645.14|642.74|644.91|642.51|647.18|644.78|644.23|641.83|0
1659463200000|2022-08-02 18:00:00|645.37|642.97|645.71|643.31|648.32|645.92|643.55|641.15|0
1659463500000|2022-08-02 18:05:00|645.82|643.42|637.21|634.81|646.73|644.33|637.21|634.81|0
1659463800000|2022-08-02 18:10:00|637.44|635.04|639.7|637.3|641.06|638.66|636.99|634.59|0
1659464100000|2022-08-02 18:15:00|639.93|637.53|642.64|640.24|643.78|641.38|639.7|637.3|0
1659464400000|2022-08-02 18:20:00|642.42|640.02|639.25|636.85|643.55|641.15|636.99|634.59|0
1659464700000|2022-08-02 18:25:00|638.79|636.39|637.44|635.04|639.7|637.3|636.76|634.36|0
1659465000000|2022-08-02 18:30:00|637.89|635.49|635.4|633|638.34|635.94|633.6|631.2|0
1659465300000|2022-08-02 18:35:00|635.63|633.23|639.24|636.84|640.83|638.43|635.4|633|0
1659465600000|2022-08-02 18:40:00|639.02|636.62|637.66|635.26|639.02|636.62|636.53|634.13|0
1659465900000|2022-08-02 18:45:00|638.11|635.71|638.79|636.39|644.91|642.51|638.11|635.71|0
1659466200000|2022-08-02 18:50:00|638.56|636.16|642.41|640.01|645.13|642.73|636.3|633.9|0
1659466500000|2022-08-02 18:55:00|642.86|640.46|644.9|642.5|647.63|645.23|642.41|640.01|0
1659466800000|2022-08-02 19:00:00|645.13|642.73|643.54|641.14|645.81|643.41|641.96|639.56|0
1659467100000|2022-08-02 19:05:00|643.77|641.37|646.04|643.64|646.72|644.32|642.18|639.78|0
1659467400000|2022-08-02 19:10:00|646.26|643.86|645.35|642.95|649.21|646.81|644.9|642.5|0
1659467700000|2022-08-02 19:15:00|645.13|642.73|652.63|650.23|654.45|652.05|643.99|641.59|0
1659468000000|2022-08-02 19:20:00|653.31|650.91|653.31|650.91|654.9|652.5|650.58|648.18|0
1659468300000|2022-08-02 19:25:00|653.08|650.68|646.26|643.86|653.54|651.14|645.58|643.18|0
1659468600000|2022-08-02 19:30:00|646.94|644.54|646.49|644.09|649.89|647.49|645.58|643.18|0
1659468900000|2022-08-02 19:35:00|646.03|643.63|645.8|643.4|646.71|644.31|641.04|638.64|0
1659469200000|2022-08-02 19:40:00|645.35|642.95|645.35|642.95|649.21|646.81|645.35|642.95|0
1659469500000|2022-08-02 19:45:00|644.9|642.5|651.25|648.85|652.85|650.45|644.9|642.5|0
1659469800000|2022-08-02 19:50:00|650.8|648.4|654.9|652.5|655.35|652.95|650.34|647.94|0
1659470100000|2022-08-02 19:55:00|655.58|653.18|657.18|654.78|659.23|656.83|654.67|652.27|0
1659470400000|2022-08-02 20:00:00|657.63|655.23|657.63|655.23|657.63|655.23|656.04|653.64|0
1659470700000|2022-08-02 20:05:00|657.4|655|659.23|656.83|661.74|659.34|657.18|654.78|0
1659471000000|2022-08-02 20:10:00|659|656.6|658.77|656.37|661.06|658.66|658.77|656.37|0
1659471300000|2022-08-02 20:15:00|659.43|656.63|660.8|658|660.8|658|658.86|656.06|0
1659471600000|2022-08-02 20:20:00|660.57|657.77|661.32|658.52|661.88|659.08|660.57|657.77|0
1659471900000|2022-08-02 20:25:00|661.09|658.29|661.78|658.98|662.23|659.43|660.64|657.84|0
1659472200000|2022-08-02 20:30:00|661.55|658.75|661.32|658.52|661.78|658.98|660.86|658.06|0
1659472500000|2022-08-02 20:35:00|661.21|658.41|661.55|658.75|661.55|658.75|660.86|658.06|0
1659472800000|2022-08-02 20:40:00|661.32|658.52|659.27|656.47|661.77|658.97|658.7|655.9|0
1659473100000|2022-08-02 20:45:00|659.5|656.7|657.67|654.87|659.5|656.7|657.22|654.42|0
1659473400000|2022-08-02 20:50:00|657.57|654.77|657.34|654.54|658.13|655.33|657.34|654.54|0
1659473700000|2022-08-02 20:55:00|657.22|654.42|656.43|653.63|658.02|655.22|655.97|653.17|0
1659474000000|2022-08-02 21:00:00|657|654.2|657.13|654.33|657.17|654.37|656.67|653.87|0
1659474300000|2022-08-02 21:05:00|657.1|654.3|656.7|653.9|657.1|654.3|656.67|653.87|0
1659474600000|2022-08-02 21:10:00|656.67|653.87|656.43|653.63|656.67|653.87|656.43|653.63|0
1659474900000|2022-08-02 21:15:00|656.47|653.67|656.14|653.34|656.47|653.67|656|653.2|0
1659475200000|2022-08-02 21:20:00|656|653.2|655.98|653.18|656.14|653.34|655.94|653.14|0
1659475500000|2022-08-02 21:25:00|656.08|653.28|656.14|653.34|656.47|653.67|656.08|653.28|0
1659475800000|2022-08-02 21:30:00|656.2|653.4|656.17|653.37|656.3|653.5|656.04|653.24|0
1659476100000|2022-08-02 21:35:00|656.14|653.34|656.17|653.37|656.47|653.67|656.1|653.3|0
1659476400000|2022-08-02 21:40:00|656.14|653.34|656|653.2|656.17|653.37|655.7|652.9|0
1659476700000|2022-08-02 21:45:00|656.07|653.27|655.97|653.17|656.33|653.53|655.97|653.17|0
1659477000000|2022-08-02 21:50:00|656|653.2|656.03|653.23|656.36|653.56|655.7|652.9|0
1659477300000|2022-08-02 21:55:00|656.1|653.3|655.79|652.99|656.31|653.51|655.69|652.89|0
1659477600000|2022-08-02 22:00:00|655.05|652.25|654.93|652.13|655.05|652.25|652.66|649.86|0
1659477900000|2022-08-02 22:05:00|654.71|651.91|652.21|649.41|655.16|652.36|651.75|648.95|0
1659478200000|2022-08-02 22:10:00|651.98|649.18|654.25|651.45|654.48|651.68|651.53|648.73|0
1659478500000|2022-08-02 22:15:00|654.02|651.22|653.8|651|654.25|651.45|653.11|650.31|0
1659478800000|2022-08-02 22:20:00|653.91|651.11|656.29|653.49|656.29|653.49|653.34|650.54|0
1659479100000|2022-08-02 22:25:00|656.52|653.72|655.38|652.58|656.52|653.72|654.47|651.67|0
1659479400000|2022-08-02 22:30:00|654.93|652.13|653.57|650.77|655.16|652.36|653.34|650.54|0
1659479700000|2022-08-02 22:35:00|653.34|650.54|651.75|648.95|653.34|650.54|650.84|648.04|0
1659480000000|2022-08-02 22:40:00|651.98|649.18|651.29|648.49|651.98|649.18|651.07|648.27|0
1659480300000|2022-08-02 22:45:00|651.07|648.27|652.2|649.4|652.88|650.08|650.84|648.04|0
1659480600000|2022-08-02 22:50:00|652.43|649.63|651.75|648.95|652.43|649.63|651.29|648.49|0
1659480900000|2022-08-02 22:55:00|651.52|648.72|653.91|651.11|654.24|651.44|651.52|648.72|0
1659481200000|2022-08-02 23:00:00|654.01|651.21|654.24|651.44|655.15|652.35|654.01|651.21|0
1659481500000|2022-08-02 23:05:00|654.01|651.21|653.33|650.53|654.7|651.9|653.33|650.53|0
1659481800000|2022-08-02 23:10:00|653.56|650.76|653.79|650.99|654.01|651.21|652.42|649.62|0
1659482100000|2022-08-02 23:15:00|653.56|650.76|653.1|650.3|654.47|651.67|653.1|650.3|0
1659482400000|2022-08-02 23:20:00|653.33|650.53|653.56|650.76|653.78|650.98|653.1|650.3|0
1659482700000|2022-08-02 23:25:00|653.33|650.53|652.42|649.62|653.33|650.53|652.42|649.62|0
1659483000000|2022-08-02 23:30:00|652.31|649.51|653.67|650.87|654.46|651.66|652.31|649.51|0
1659483300000|2022-08-02 23:35:00|653.78|650.98|656.51|653.71|657.19|654.39|653.33|650.53|0
1659483600000|2022-08-02 23:40:00|656.73|653.93|656.28|653.48|657.42|654.62|656.28|653.48|0
1659483900000|2022-08-02 23:45:00|656.51|653.71|657.41|654.61|657.64|654.84|656.28|653.48|0
1659484200000|2022-08-02 23:50:00|657.64|654.84|658.55|655.75|658.78|655.98|656.96|654.16|0
1659484500000|2022-08-02 23:55:00|658.78|655.98|658.78|655.98|659.46|656.66|658.32|655.52|0
1659484800000|2022-08-03 00:00:00|659.23|656.43|659|656.2|660.6|657.8|658.55|655.75|0
1659485100000|2022-08-03 00:05:00|659.46|656.66|657.07|654.27|659.46|656.66|655.37|652.57|0
1659485400000|2022-08-03 00:10:00|657.18|654.38|659.91|657.11|660.6|657.8|657.18|654.38|0
1659485700000|2022-08-03 00:15:00|659.69|656.89|657.86|655.06|660.6|657.8|657.18|654.38|0
1659486000000|2022-08-03 00:20:00|657.64|654.84|661.05|658.25|662.42|659.62|657.18|654.38|0
1659486300000|2022-08-03 00:25:00|660.82|658.02|662.87|660.07|663.56|660.76|660.82|658.02|0
1659486600000|2022-08-03 00:30:00|662.19|659.39|661.73|658.93|662.87|660.07|661.28|658.48|0
1659486900000|2022-08-03 00:35:00|661.85|659.05|660.94|658.14|662.64|659.84|659.91|657.11|0
1659487200000|2022-08-03 00:40:00|661.05|658.25|666.98|664.18|667.1|664.3|661.05|658.25|0
1659487500000|2022-08-03 00:45:00|666.52|663.72|665.73|662.93|666.98|664.18|665.38|662.58|0
1659487800000|2022-08-03 00:50:00|665.38|662.58|663.78|660.98|665.61|662.81|663.32|660.52|0
1659488100000|2022-08-03 00:55:00|664.01|661.21|662.18|659.38|664.58|661.78|661.96|659.16|0
1659488400000|2022-08-03 01:00:00|661.96|659.16|661.96|659.16|662.76|659.96|661.27|658.47|0
1659488700000|2022-08-03 01:05:00|662.18|659.38|660.13|657.33|662.3|659.5|660.13|657.33|0
1659489000000|2022-08-03 01:10:00|659.68|656.88|659.22|656.42|660.13|657.33|658.99|656.19|0
1659489300000|2022-08-03 01:15:00|658.99|656.19|657.17|654.37|658.99|656.19|656.03|653.23|0
1659489600000|2022-08-03 01:20:00|657.29|654.49|658.08|655.28|658.08|655.28|656.26|653.46|0
1659489900000|2022-08-03 01:25:00|658.31|655.51|658.08|655.28|659.22|656.42|657.4|654.6|0
1659490200000|2022-08-03 01:30:00|657.85|655.05|655.12|652.32|658.88|656.08|654.9|652.1|0
1659490500000|2022-08-03 01:35:00|655.01|652.21|657.17|654.37|657.85|655.05|654.9|652.1|0
1659490800000|2022-08-03 01:40:00|657.06|654.26|655.58|652.78|657.85|655.05|654.67|651.87|0
1659491100000|2022-08-03 01:45:00|655.35|652.55|656.26|653.46|657.17|654.37|654.44|651.64|0
1659491400000|2022-08-03 01:50:00|656.03|653.23|654.89|652.09|656.03|653.23|652.85|650.05|0
1659491700000|2022-08-03 01:55:00|655.12|652.32|654.89|652.09|655.35|652.55|654.33|651.53|0
1659492000000|2022-08-03 02:00:00|654.66|651.86|652.06|649.26|654.89|652.09|650.8|648|0
1659492300000|2022-08-03 02:05:00|651.83|649.03|652.85|650.05|652.85|650.05|651.26|648.46|0
1659492600000|2022-08-03 02:10:00|652.62|649.82|653.3|650.5|653.75|650.95|652.62|649.82|0
1659492900000|2022-08-03 02:15:00|653.53|650.73|654.43|651.63|654.43|651.63|653.3|650.5|0
1659493200000|2022-08-03 02:20:00|654.21|651.41|655.57|652.77|655.57|652.77|653.98|651.18|0
1659493500000|2022-08-03 02:25:00|655.34|652.54|655.57|652.77|656.25|653.45|654.89|652.09|0
1659493800000|2022-08-03 02:30:00|655.34|652.54|654.66|651.86|655.34|652.54|653.98|651.18|0
1659494100000|2022-08-03 02:35:00|654.88|652.08|654.2|651.4|655.11|652.31|654.2|651.4|0
1659494400000|2022-08-03 02:40:00|653.98|651.18|655.56|652.76|655.56|652.76|653.29|650.49|0
1659494700000|2022-08-03 02:45:00|655.34|652.54|655.34|652.54|656.47|653.67|654.66|651.86|0
1659495000000|2022-08-03 02:50:00|655.56|652.76|654.88|652.08|656.7|653.9|654.88|652.08|0
1659495300000|2022-08-03 02:55:00|654.65|651.85|653.52|650.72|654.65|651.85|652.84|650.04|0
1659495600000|2022-08-03 03:00:00|653.29|650.49|652.38|649.58|653.52|650.72|651.7|648.9|0
1659495900000|2022-08-03 03:05:00|652.61|649.81|653.06|650.26|653.52|650.72|652.15|649.35|0
1659496200000|2022-08-03 03:10:00|652.83|650.03|653.06|650.26|653.06|650.26|652.38|649.58|0
1659496500000|2022-08-03 03:15:00|652.95|650.15|653.74|650.94|653.97|651.17|651.7|648.9|0
1659496800000|2022-08-03 03:20:00|653.97|651.17|653.29|650.49|654.31|651.51|652.15|649.35|0
1659497100000|2022-08-03 03:25:00|653.06|650.26|653.51|650.71|653.51|650.71|651.92|649.12|0
1659497400000|2022-08-03 03:30:00|653.74|650.94|654.65|651.85|655.1|652.3|653.74|650.94|0
1659497700000|2022-08-03 03:35:00|654.54|651.74|653.96|651.16|654.65|651.85|653.51|650.71|0
1659498000000|2022-08-03 03:40:00|653.86|651.06|653.74|650.94|654.42|651.62|653.17|650.37|0
1659498300000|2022-08-03 03:45:00|653.63|650.83|652.72|649.92|653.74|650.94|652.37|649.57|0
1659498600000|2022-08-03 03:50:00|652.6|649.8|653.73|650.93|653.73|650.93|652.15|649.35|0
1659498900000|2022-08-03 03:55:00|653.96|651.16|653.4|650.6|654.19|651.39|652.83|650.03|0
1659499200000|2022-08-03 04:00:00|653.51|650.71|651.69|648.89|654.19|651.39|651.69|648.89|0
1659499500000|2022-08-03 04:05:00|651.92|649.12|649.87|647.07|652.6|649.8|648.86|646.06|0
1659499800000|2022-08-03 04:10:00|650.1|647.3|651.23|648.43|651.58|648.78|649.54|646.74|0
1659500100000|2022-08-03 04:15:00|651.35|648.55|650.44|647.64|651.92|649.12|650.33|647.53|0
1659500400000|2022-08-03 04:20:00|650.33|647.53|650.78|647.98|650.78|647.98|649.87|647.07|0
1659500700000|2022-08-03 04:25:00|650.67|647.87|650.78|647.98|651.46|648.66|650.55|647.75|0
1659501000000|2022-08-03 04:30:00|650.55|647.75|651.23|648.43|651.91|649.11|650.55|647.75|0
1659501300000|2022-08-03 04:35:00|651.12|648.32|651|648.2|651.91|649.11|651|648.2|0
1659501600000|2022-08-03 04:40:00|651.12|648.32|650.78|647.98|651.46|648.66|650.78|647.98|0
1659501900000|2022-08-03 04:45:00|650.55|647.75|650.09|647.29|650.78|647.98|649.31|646.51|0
1659502200000|2022-08-03 04:50:00|649.87|647.07|651.23|648.43|652.36|649.56|649.87|647.07|0
1659502500000|2022-08-03 04:55:00|651.45|648.65|652.59|649.79|653.04|650.24|651.23|648.43|0
1659502800000|2022-08-03 05:00:00|652.36|649.56|651.91|649.11|652.36|649.56|651|648.2|0
1659503100000|2022-08-03 05:05:00|652.02|649.22|651.45|648.65|652.59|649.79|650.77|647.97|0
1659503400000|2022-08-03 05:10:00|651.57|648.77|649.86|647.06|651.91|649.11|649.86|647.06|0
1659503700000|2022-08-03 05:15:00|649.41|646.61|650.54|647.74|650.54|647.74|649.41|646.61|0
1659504000000|2022-08-03 05:20:00|650.77|647.97|648.95|646.15|650.77|647.97|648.95|646.15|0
1659504300000|2022-08-03 05:25:00|648.5|645.7|649.18|646.38|649.18|646.38|647.14|644.34|0
1659504600000|2022-08-03 05:30:00|649.3|646.5|647.37|644.57|649.3|646.5|647.14|644.34|0
1659504900000|2022-08-03 05:35:00|647.59|644.79|647.59|644.79|648.73|645.93|647.26|644.46|0
1659505200000|2022-08-03 05:40:00|647.48|644.68|648.27|645.47|648.27|645.47|647.14|644.34|0
1659505500000|2022-08-03 05:45:00|648.5|645.7|649.18|646.38|649.63|646.83|648.16|645.36|0
1659505800000|2022-08-03 05:50:00|648.95|646.15|648.84|646.04|649.18|646.38|648.04|645.24|0
1659506100000|2022-08-03 05:55:00|648.95|646.15|649.17|646.37|649.4|646.6|648.27|645.47|0
1659506400000|2022-08-03 06:00:00|648.95|646.15|649.17|646.37|649.63|646.83|647.36|644.56|0
1659506700000|2022-08-03 06:05:00|648.95|646.15|647.25|644.45|649.4|646.6|646.12|643.32|0
1659507000000|2022-08-03 06:10:00|647.13|644.33|647.59|644.79|647.81|645.01|646.68|643.88|0
1659507300000|2022-08-03 06:15:00|647.48|644.68|647.81|645.01|648.04|645.24|646.68|643.88|0
1659507600000|2022-08-03 06:20:00|648.04|645.24|649.17|646.37|649.52|646.72|647.81|645.01|0
1659507900000|2022-08-03 06:25:00|648.94|646.14|649.17|646.37|649.62|646.82|648.04|645.24|0
1659508200000|2022-08-03 06:30:00|648.94|646.14|649.85|647.05|650.3|647.5|648.83|646.03|0
1659508500000|2022-08-03 06:35:00|649.97|647.17|649.62|646.82|650.3|647.5|648.49|645.69|0
1659508800000|2022-08-03 06:40:00|649.39|646.59|650.98|648.18|651.21|648.41|649.17|646.37|0
1659509100000|2022-08-03 06:45:00|650.75|647.95|651.28|648.48|652.38|649.58|650.07|647.27|0
1659509400000|2022-08-03 06:50:00|650.88|648.08|649.75|646.95|650.88|648.08|649.52|646.72|0
1659509700000|2022-08-03 06:55:00|649.52|646.72|649.64|646.84|649.97|647.17|649.06|646.26|0
1659510000000|2022-08-03 07:00:00|649.74|646.94|656.76|653.96|657.68|654.88|649.74|646.94|0
1659510300000|2022-08-03 07:05:00|656.34|653.94|653.83|651.43|657.25|654.85|653.15|650.75|0
1659510600000|2022-08-03 07:10:00|653.61|651.21|656.56|654.16|657.02|654.62|652.24|649.84|0
1659510900000|2022-08-03 07:15:00|657.02|654.62|651.91|649.51|657.7|655.3|651.56|649.16|0
1659511200000|2022-08-03 07:20:00|652.02|649.62|650.54|648.14|652.24|649.84|649.29|646.89|0
1659511500000|2022-08-03 07:25:00|650.43|648.03|650.2|647.8|651.68|649.28|649.29|646.89|0
1659511800000|2022-08-03 07:30:00|650.32|647.92|652.01|649.61|652.24|649.84|649.29|646.89|0
1659512100000|2022-08-03 07:35:00|652.24|649.84|652.13|649.73|652.69|650.29|650.88|648.48|0
1659512400000|2022-08-03 07:40:00|651.9|649.5|654.06|651.66|654.51|652.11|651.78|649.38|0
1659512700000|2022-08-03 07:45:00|654.51|652.11|656.78|654.38|657.13|654.73|654.17|651.77|0
1659513000000|2022-08-03 07:50:00|657.01|654.61|654.74|652.34|657.01|654.61|654.63|652.23|0
1659513300000|2022-08-03 07:55:00|655.08|652.68|655.19|652.79|656.78|654.38|654.28|651.88|0
1659513600000|2022-08-03 08:00:00|654.96|652.56|655.19|652.79|655.64|653.24|653.14|650.74|0
1659513900000|2022-08-03 08:05:00|655.08|652.68|657.69|655.29|658.37|655.97|654.96|652.56|0
1659514200000|2022-08-03 08:10:00|657.81|655.41|657.23|654.83|659.28|656.88|656.55|654.15|0
1659514500000|2022-08-03 08:15:00|657.01|654.61|656.32|653.92|657.01|654.61|655.87|653.47|0
1659514800000|2022-08-03 08:20:00|656.1|653.7|652.91|650.51|656.32|653.92|652.69|650.29|0
1659515100000|2022-08-03 08:25:00|652.69|650.29|652.58|650.18|653.14|650.74|651.78|649.38|0
1659515400000|2022-08-03 08:30:00|652.46|650.06|650.3|647.9|652.46|650.06|649.96|647.56|0
1659515700000|2022-08-03 08:35:00|650.41|648.01|651.44|649.04|652|649.6|650.41|648.01|0
1659516000000|2022-08-03 08:40:00|651.55|649.15|650.53|648.13|652.23|649.83|650.53|648.13|0
1659516300000|2022-08-03 08:45:00|650.18|647.78|650.86|648.46|651.32|648.92|650.18|647.78|0
1659516600000|2022-08-03 08:50:00|650.76|648.36|649.5|647.1|651.66|649.26|649.28|646.88|0
1659516900000|2022-08-03 08:55:00|649.62|647.22|650.86|648.46|650.86|648.46|648.82|646.42|0
1659517200000|2022-08-03 09:00:00|650.64|648.24|650.18|647.78|651.66|649.26|649.73|647.33|0
1659517500000|2022-08-03 09:05:00|650.07|647.67|649.05|646.65|650.75|648.35|648.82|646.42|0
1659517800000|2022-08-03 09:10:00|649.27|646.87|644.74|642.34|649.39|646.99|644.29|641.89|0
1659518100000|2022-08-03 09:15:00|644.51|642.11|641.83|639.43|645.42|643.02|641.12|638.72|0
1659518400000|2022-08-03 09:20:00|641.95|639.55|641.41|639.01|642.29|639.89|640.73|638.33|0
1659518700000|2022-08-03 09:25:00|641.18|638.78|642.08|639.68|642.76|640.36|641.18|638.78|0
1659519000000|2022-08-03 09:30:00|641.98|639.58|640.5|638.1|642.76|640.36|640.5|638.1|0
1659519300000|2022-08-03 09:35:00|640.73|638.33|641.4|639|641.63|639.23|640.27|637.87|0
1659519600000|2022-08-03 09:40:00|640.95|638.55|642.76|640.36|643.21|640.81|640.95|638.55|0
1659519900000|2022-08-03 09:45:00|642.88|640.48|643.89|641.49|644.35|641.95|642.76|640.36|0
1659520200000|2022-08-03 09:50:00|644.01|641.61|643.67|641.27|644.12|641.72|642.76|640.36|0
1659520500000|2022-08-03 09:55:00|643.78|641.38|644.12|641.72|644.34|641.94|643.66|641.26|0
1659520800000|2022-08-03 10:00:00|644.24|641.84|644.23|641.83|644.57|642.17|643.21|640.81|0
1659521100000|2022-08-03 10:05:00|644.12|641.72|643.89|641.49|644.69|642.29|643.21|640.81|0
1659521400000|2022-08-03 10:10:00|644.01|641.61|641.74|639.34|644.01|641.61|641.17|638.77|0
1659521700000|2022-08-03 10:15:00|641.85|639.45|644.79|642.39|645.25|642.85|641.62|639.22|0
1659522000000|2022-08-03 10:20:00|645.02|642.62|645.7|643.3|645.93|643.53|644.57|642.17|0
1659522300000|2022-08-03 10:25:00|645.47|643.07|645.25|642.85|645.93|643.53|644.57|642.17|0
1659522600000|2022-08-03 10:30:00|645.02|642.62|644.68|642.28|645.36|642.96|644.11|641.71|0
1659522900000|2022-08-03 10:35:00|644.56|642.16|644.79|642.39|645.59|643.19|643.66|641.26|0
1659523200000|2022-08-03 10:40:00|645.02|642.62|646.38|643.98|646.72|644.32|644.56|642.16|0
1659523500000|2022-08-03 10:45:00|646.15|643.75|645.24|642.84|646.6|644.2|644.79|642.39|0
1659523800000|2022-08-03 10:50:00|645.13|642.73|645.01|642.61|646.38|643.98|644.79|642.39|0
1659524100000|2022-08-03 10:55:00|645.24|642.84|644.33|641.93|646.15|643.75|644.11|641.71|0
1659524400000|2022-08-03 11:00:00|644.56|642.16|642.29|639.89|645.69|643.29|642.19|639.79|0
1659524700000|2022-08-03 11:05:00|642.52|640.12|639.8|637.4|642.52|640.12|639.8|637.4|0
1659525000000|2022-08-03 11:10:00|639.92|637.52|639.8|637.4|640.71|638.31|639.35|636.95|0
1659525300000|2022-08-03 11:15:00|639.69|637.29|640.25|637.85|640.48|638.08|639.35|636.95|0
1659525600000|2022-08-03 11:20:00|640.48|638.08|640.93|638.53|641.61|639.21|640.25|637.85|0
1659525900000|2022-08-03 11:25:00|640.82|638.42|638.67|636.27|641.38|638.98|638.44|636.04|0
1659526200000|2022-08-03 11:30:00|638.9|636.5|641.84|639.44|642.29|639.89|638.22|635.82|0
1659526500000|2022-08-03 11:35:00|642.06|639.66|643.42|641.02|643.87|641.47|641.38|638.98|0
1659526800000|2022-08-03 11:40:00|643.65|641.25|643.19|640.79|644.55|642.15|642.97|640.57|0
1659527100000|2022-08-03 11:45:00|642.97|640.57|642.06|639.66|643.87|641.47|641.83|639.43|0
1659527400000|2022-08-03 11:50:00|641.83|639.43|640.14|637.74|642.06|639.66|640.14|637.74|0
1659527700000|2022-08-03 11:55:00|640.02|637.62|640.36|637.96|640.93|638.53|639.8|637.4|0
1659528000000|2022-08-03 12:00:00|640.7|638.3|639.34|636.94|640.93|638.53|639.12|636.72|0
1659528300000|2022-08-03 12:05:00|639.57|637.17|641.15|638.75|642.17|639.77|639.57|637.17|0
1659528600000|2022-08-03 12:10:00|641.38|638.98|636.18|633.78|641.38|638.98|636.18|633.78|0
1659528900000|2022-08-03 12:15:00|635.72|633.32|635.05|632.65|636.52|634.12|635.05|632.65|0
1659529200000|2022-08-03 12:20:00|634.82|632.42|636.43|634.03|636.85|634.45|633.47|631.07|0
1659529500000|2022-08-03 12:25:00|636.66|634.26|636.2|633.8|636.88|634.48|635.53|633.13|0
1659529800000|2022-08-03 12:30:00|635.98|633.58|635.07|632.67|636.43|634.03|634.4|632|0
1659530100000|2022-08-03 12:35:00|634.97|632.57|636.88|634.48|636.88|634.48|634.17|631.77|0
1659530400000|2022-08-03 12:40:00|636.77|634.37|635.07|632.67|636.77|634.37|634.85|632.45|0
1659530700000|2022-08-03 12:45:00|634.85|632.45|634.39|631.99|635.97|633.57|633.49|631.09|0
1659531000000|2022-08-03 12:50:00|634.62|632.22|633.83|631.43|635.52|633.12|633.72|631.32|0
1659531300000|2022-08-03 12:55:00|633.94|631.54|635.07|632.67|635.07|632.67|631.91|629.51|0
1659531600000|2022-08-03 13:00:00|634.74|632.34|634.84|632.44|635.52|633.12|634.39|631.99|0
1659531900000|2022-08-03 13:05:00|634.96|632.56|636.87|634.47|637.78|635.38|634.39|631.99|0
1659532200000|2022-08-03 13:10:00|636.65|634.25|635.29|632.89|636.65|634.25|634.62|632.22|0
1659532500000|2022-08-03 13:15:00|635.07|632.67|637.78|635.38|637.89|635.49|635.07|632.67|0
1659532800000|2022-08-03 13:20:00|637.55|635.15|637.32|634.92|638|635.6|636.65|634.25|0
1659533100000|2022-08-03 13:25:00|637.55|635.15|638.23|635.83|638.45|636.05|636.64|634.24|0
1659533400000|2022-08-03 13:30:00|636.42|634.02|636.64|634.24|640.49|638.09|632.13|629.73|0
1659533700000|2022-08-03 13:35:00|635.97|633.57|628.3|625.9|635.97|633.57|625.61|623.21|0
1659534000000|2022-08-03 13:40:00|627.86|625.46|632.2|629.8|632.77|630.37|627.18|624.78|0
1659534300000|2022-08-03 13:45:00|631.64|629.24|629.72|627.32|637.18|634.78|629.26|626.86|0
1659534600000|2022-08-03 13:50:00|629.04|626.64|627.68|625.28|631.75|629.35|627.23|624.83|0
1659534900000|2022-08-03 13:55:00|627.46|625.06|626|623.6|628.59|626.19|625.43|623.03|0
1659535200000|2022-08-03 14:00:00|628.81|626.41|622.5|620.1|632.88|630.48|621.83|619.43|0
1659535500000|2022-08-03 14:05:00|622.05|619.65|620.7|618.3|622.05|619.65|618.68|616.28|0
1659535800000|2022-08-03 14:10:00|620.25|617.85|620.07|617.67|620.98|618.58|617.38|614.98|0
1659536100000|2022-08-03 14:15:00|619.4|617|631.13|628.73|632.72|630.32|618.5|616.1|0
1659536400000|2022-08-03 14:20:00|631.59|629.19|630.68|628.28|632.49|630.09|629.78|627.38|0
1659536700000|2022-08-03 14:25:00|630.23|627.83|624.35|621.95|631.36|628.96|623.23|620.83|0
1659537000000|2022-08-03 14:30:00|624.8|622.4|630.68|628.28|632.04|629.64|622.55|620.15|0
1659537300000|2022-08-03 14:35:00|630.23|627.83|632.26|629.86|637.48|635.08|630|627.6|0
1659537600000|2022-08-03 14:40:00|632.49|630.09|631.22|628.82|637.55|635.15|630.55|628.15|0
1659537900000|2022-08-03 14:45:00|631.45|629.05|625.59|623.19|631.9|629.5|624.69|622.29|0
1659538200000|2022-08-03 14:50:00|625.36|622.96|628.29|625.89|628.74|626.34|624.69|622.29|0
1659538500000|2022-08-03 14:55:00|627.61|625.21|625.59|623.19|627.84|625.44|624.69|622.29|0
1659538800000|2022-08-03 15:00:00|624.69|622.29|625.14|622.74|627.17|624.77|621.77|619.37|0
1659539100000|2022-08-03 15:05:00|625.03|622.63|621.32|618.92|625.37|622.97|621.32|618.92|0
1659539400000|2022-08-03 15:10:00|621.09|618.69|618.4|616|622.44|620.04|615.93|613.53|0
1659539700000|2022-08-03 15:15:00|618.62|616.22|622.21|619.81|622.44|620.04|616.49|614.09|0
1659540000000|2022-08-03 15:20:00|621.99|619.59|619.07|616.67|622.21|619.81|618.17|615.77|0
1659540300000|2022-08-03 15:25:00|618.84|616.44|617.61|615.21|619.29|616.89|615.03|612.63|0
1659540600000|2022-08-03 15:30:00|617.72|615.32|616.92|614.52|619.29|616.89|616.02|613.62|0
1659540900000|2022-08-03 15:35:00|616.69|614.29|611.97|609.57|616.69|614.29|611.97|609.57|0
1659541200000|2022-08-03 15:40:00|610.85|608.45|611.29|608.89|612.19|609.79|609.72|607.32|0
1659541500000|2022-08-03 15:45:00|611.07|608.67|611.29|608.89|611.74|609.34|608.6|606.2|0
1659541800000|2022-08-03 15:50:00|610.84|608.44|611.52|609.12|615.11|612.71|610.84|608.44|0
1659542100000|2022-08-03 15:55:00|611.74|609.34|608.38|605.98|611.74|609.34|607.48|605.08|0
1659542400000|2022-08-03 16:00:00|608.15|605.75|608.37|605.97|610.39|607.99|607.93|605.53|0
1659542700000|2022-08-03 16:05:00|608.15|605.75|610.39|607.99|611.07|608.67|607.25|604.85|0
1659543000000|2022-08-03 16:10:00|610.62|608.22|611.29|608.89|613.54|611.14|609.72|607.32|0
1659543300000|2022-08-03 16:15:00|611.06|608.66|611.06|608.66|614.43|612.03|611.06|608.66|0
1659543600000|2022-08-03 16:20:00|611.29|608.89|607.47|605.07|611.29|608.89|607.03|604.63|0
1659543900000|2022-08-03 16:25:00|607.7|605.3|609.94|607.54|610.16|607.76|607.25|604.85|0
1659544200000|2022-08-03 16:30:00|609.71|607.31|603.89|601.49|609.94|607.54|603.89|601.49|0
1659544500000|2022-08-03 16:35:00|604.11|601.71|603.22|600.82|604.79|602.39|601.43|599.03|0
1659544800000|2022-08-03 16:40:00|603.44|601.04|601.67|599.27|604.11|601.71|600.11|597.71|0
1659545100000|2022-08-03 16:45:00|601.9|599.5|597.2|594.8|602.12|599.72|597.2|594.8|0
1659545400000|2022-08-03 16:50:00|597.43|595.03|598.54|596.14|598.99|596.59|596.53|594.13|0
1659545700000|2022-08-03 16:55:00|598.77|596.37|599.44|597.04|599.66|597.26|597.2|594.8|0
1659546000000|2022-08-03 17:00:00|598.99|596.59|595.42|593.02|599.21|596.81|595.42|593.02|0
1659546300000|2022-08-03 17:05:00|595.64|593.24|596.53|594.13|597.65|595.25|595.19|592.79|0
1659546600000|2022-08-03 17:10:00|596.09|593.69|598.21|595.81|598.99|596.59|596.09|593.69|0
1659546900000|2022-08-03 17:15:00|598.09|595.69|599.66|597.26|599.66|597.26|597.42|595.02|0
1659547200000|2022-08-03 17:20:00|599.88|597.48|599.21|596.81|602.34|599.94|598.31|595.91|0
1659547500000|2022-08-03 17:25:00|598.98|596.58|596.75|594.35|599.65|597.25|596.08|593.68|0
1659547800000|2022-08-03 17:30:00|596.53|594.13|595.63|593.23|597.64|595.24|595.41|593.01|0
1659548100000|2022-08-03 17:35:00|596.08|593.68|598.76|596.36|599.65|597.25|595.75|593.35|0
1659548400000|2022-08-03 17:40:00|598.98|596.58|597.64|595.24|600.99|598.59|597.19|594.79|0
1659548700000|2022-08-03 17:45:00|597.86|595.46|596.86|594.46|600.54|598.14|596.86|594.46|0
1659549000000|2022-08-03 17:50:00|596.75|594.35|595.18|592.78|597.19|594.79|594.96|592.56|0
1659549300000|2022-08-03 17:55:00|595.41|593.01|596.97|594.57|598.75|596.35|595.18|592.78|0
1659549600000|2022-08-03 18:00:00|597.19|594.79|596.52|594.12|599.65|597.25|595.63|593.23|0
1659549900000|2022-08-03 18:05:00|596.3|593.9|596.07|593.67|597.64|595.24|595.4|593|0
1659550200000|2022-08-03 18:10:00|595.85|593.45|594.96|592.56|597.19|594.79|594.07|591.67|0
1659550500000|2022-08-03 18:15:00|595.07|592.67|592.73|590.33|595.85|593.45|592.73|590.33|0
1659550800000|2022-08-03 18:20:00|592.95|590.55|592.06|589.66|593.17|590.77|591.39|588.99|0
1659551100000|2022-08-03 18:25:00|591.84|589.44|593.84|591.44|594.29|591.89|591.39|588.99|0
1659551400000|2022-08-03 18:30:00|593.62|591.22|593.84|591.44|594.73|592.33|592.06|589.66|0
1659551700000|2022-08-03 18:35:00|594.06|591.66|595.4|593|595.4|593|592.5|590.1|0
1659552000000|2022-08-03 18:40:00|595.18|592.78|596.29|593.89|598.75|596.35|594.06|591.66|0
1659552300000|2022-08-03 18:45:00|596.07|593.67|594.28|591.88|598.07|595.67|593.61|591.21|0
1659552600000|2022-08-03 18:50:00|594.95|592.55|593.39|590.99|596.07|593.67|592.72|590.32|0
1659552900000|2022-08-03 18:55:00|593.17|590.77|594.5|592.1|595.06|592.66|592.28|589.88|0
1659553200000|2022-08-03 19:00:00|594.95|592.55|591.83|589.43|596.29|593.89|591.16|588.76|0
1659553500000|2022-08-03 19:05:00|591.16|588.76|593.39|590.99|593.61|591.21|590.05|587.65|0
1659553800000|2022-08-03 19:10:00|593.61|591.21|594.5|592.1|596.28|593.88|593.16|590.76|0
1659554100000|2022-08-03 19:15:00|594.95|592.55|594.28|591.88|596.73|594.33|593.38|590.98|0
1659554400000|2022-08-03 19:20:00|594.05|591.65|594.27|591.87|595.17|592.77|593.16|590.76|0
1659554700000|2022-08-03 19:25:00|594.72|592.32|594.72|592.32|596.06|593.66|594.27|591.87|0
1659555000000|2022-08-03 19:30:00|594.94|592.54|592.49|590.09|595.39|592.99|592.49|590.09|0
1659555300000|2022-08-03 19:35:00|592.27|589.87|592.04|589.64|593.16|590.76|590.93|588.53|0
1659555600000|2022-08-03 19:40:00|591.82|589.42|587.82|585.42|592.93|590.53|587.38|584.98|0
1659555900000|2022-08-03 19:45:00|588.71|586.31|591.05|588.65|591.72|589.32|588.26|585.86|0
1659556200000|2022-08-03 19:50:00|590.82|588.42|590.6|588.2|591.49|589.09|588.15|585.75|0
1659556500000|2022-08-03 19:55:00|590.38|587.98|599.54|597.14|600.21|597.81|590.38|587.98|0
1659556800000|2022-08-03 20:00:00|598.19|595.79|600.88|598.48|602|599.6|598.19|595.79|0
1659557100000|2022-08-03 20:05:00|601.1|598.7|601.85|599.45|602.23|599.83|600.21|597.81|0
1659557400000|2022-08-03 20:10:00|601.62|599.22|600.95|598.55|601.62|599.22|600.27|597.87|0
1659557700000|2022-08-03 20:15:00|601.15|598.35|601.82|599.02|601.82|599.02|601.15|598.35|0
1659558000000|2022-08-03 20:20:00|602.04|599.24|603.62|600.82|603.62|600.82|602.04|599.24|0
1659558300000|2022-08-03 20:25:00|603.51|600.71|602.72|599.92|603.84|601.04|602.72|599.92|0
1659558600000|2022-08-03 20:30:00|602.04|599.24|602.49|599.69|602.83|600.03|601.37|598.57|0
1659558900000|2022-08-03 20:35:00|602.27|599.47|601.59|598.79|602.49|599.69|601.14|598.34|0
1659559200000|2022-08-03 20:40:00|601.48|598.68|600.69|597.89|601.59|598.79|600.47|597.67|0
1659559500000|2022-08-03 20:45:00|600.92|598.12|601.37|598.57|601.59|598.79|600.92|598.12|0
1659559800000|2022-08-03 20:50:00|601.36|598.56|601.59|598.79|601.59|598.79|600.92|598.12|0
1659560100000|2022-08-03 20:55:00|601.71|598.91|602.15|599.35|602.49|599.69|601.59|598.79|0
1659560400000|2022-08-03 21:00:00|602.05|599.25|601.58|598.78|602.05|599.25|601.52|598.72|0
1659560700000|2022-08-03 21:05:00|601.54|598.74|602.07|599.27|602.07|599.27|601.54|598.74|0
1659561000000|2022-08-03 21:10:00|602.03|599.23|602.1|599.3|602.17|599.37|601.94|599.14|0
1659561300000|2022-08-03 21:15:00|602.13|599.33|602.33|599.53|602.46|599.66|601.97|599.17|0
1659561600000|2022-08-03 21:20:00|602.27|599.47|601.83|599.03|602.53|599.73|601.83|599.03|0
1659561900000|2022-08-03 21:25:00|601.77|598.97|601.57|598.77|601.93|599.13|601.47|598.67|0
1659562200000|2022-08-03 21:30:00|601.61|598.81|601.61|598.81|601.61|598.81|601.41|598.61|0
1659562500000|2022-08-03 21:35:00|601.54|598.74|601.57|598.77|601.57|598.77|601.51|598.71|0
1659562800000|2022-08-03 21:40:00|601.61|598.81|601.47|598.67|601.71|598.91|601.44|598.64|0
1659563100000|2022-08-03 21:45:00|601.44|598.64|601.7|598.9|601.7|598.9|601.41|598.61|0
1659563400000|2022-08-03 21:50:00|601.99|599.19|601.99|599.19|602.29|599.49|601.9|599.1|0
1659563700000|2022-08-03 21:55:00|601.7|598.9|601.86|599.06|601.99|599.19|601.41|598.61|0
1659564000000|2022-08-03 22:00:00|602.14|599.34|604.27|601.47|604.72|601.92|602.14|599.34|0
1659564300000|2022-08-03 22:05:00|604.05|601.25|603.15|600.35|604.16|601.36|603.15|600.35|0
1659564600000|2022-08-03 22:10:00|603.04|600.24|602.47|599.67|603.82|601.02|602.25|599.45|0
1659564900000|2022-08-03 22:15:00|602.25|599.45|602.25|599.45|602.7|599.9|601.8|599|0
1659565200000|2022-08-03 22:20:00|602.02|599.22|601.57|598.77|602.25|599.45|601.35|598.55|0
1659565500000|2022-08-03 22:25:00|601.69|598.89|601.8|599|602.02|599.22|601.35|598.55|0
1659565800000|2022-08-03 22:30:00|601.69|598.89|602.92|600.12|603.04|600.24|601.35|598.55|0
1659566100000|2022-08-03 22:35:00|603.14|600.34|603.82|601.02|604.04|601.24|602.24|599.44|0
1659566400000|2022-08-03 22:40:00|603.37|600.57|603.59|600.79|604.27|601.47|602.92|600.12|0
1659566700000|2022-08-03 22:45:00|603.37|600.57|601.34|598.54|603.59|600.79|601.12|598.32|0
1659567000000|2022-08-03 22:50:00|601.12|598.32|602.02|599.22|602.47|599.67|600.89|598.09|0
1659567300000|2022-08-03 22:55:00|601.91|599.11|601.34|598.54|601.91|599.11|600.89|598.09|0
1659567600000|2022-08-03 23:00:00|601.46|598.66|601.79|598.99|603.14|600.34|601.46|598.66|0
1659567900000|2022-08-03 23:05:00|601.91|599.11|602.13|599.33|602.91|600.11|601.91|599.11|0
1659568200000|2022-08-03 23:10:00|602.35|599.55|602.35|599.55|602.91|600.11|601.79|598.99|0
1659568500000|2022-08-03 23:15:00|602.46|599.66|602.35|599.55|602.91|600.11|602.35|599.55|0
1659568800000|2022-08-03 23:20:00|602.46|599.66|602.23|599.43|602.91|600.11|602.23|599.43|0
1659569100000|2022-08-03 23:25:00|602.35|599.55|602.01|599.21|602.46|599.66|601.34|598.54|0
1659569400000|2022-08-03 23:30:00|602.23|599.43|602.68|599.88|602.68|599.88|601.78|598.98|0
1659569700000|2022-08-03 23:35:00|602.57|599.77|603.13|600.33|603.36|600.56|602.01|599.21|0
1659570000000|2022-08-03 23:40:00|603.36|600.56|602.68|599.88|603.36|600.56|602.46|599.66|0
1659570300000|2022-08-03 23:45:00|602.8|600|602.35|599.55|603.58|600.78|602.23|599.43|0
1659570600000|2022-08-03 23:50:00|602.23|599.43|602.45|599.65|603.13|600.33|602.23|599.43|0
1659570900000|2022-08-03 23:55:00|602.68|599.88|604.03|601.23|604.03|601.23|602.23|599.43|0
1659571200000|2022-08-04 00:00:00|604.48|601.68|605.15|602.35|605.83|603.03|604.48|601.68|0
1659571500000|2022-08-04 00:05:00|604.93|602.13|604.25|601.45|605.37|602.57|604.25|601.45|0
1659571800000|2022-08-04 00:10:00|604.02|601.22|603.35|600.55|604.47|601.67|602.79|599.99|0
1659572100000|2022-08-04 00:15:00|603.12|600.32|602|599.2|603.35|600.55|601.77|598.97|0
1659572400000|2022-08-04 00:20:00|601.77|598.97|600.99|598.19|601.77|598.97|599.53|596.73|0
1659572700000|2022-08-04 00:25:00|600.65|597.85|599.3|596.5|601.1|598.3|598.85|596.05|0
1659573000000|2022-08-04 00:30:00|599.42|596.62|599.08|596.28|599.53|596.73|597.51|594.71|0
1659573300000|2022-08-04 00:35:00|599.19|596.39|600.2|597.4|600.65|597.85|598.85|596.05|0
1659573600000|2022-08-04 00:40:00|600.42|597.62|599.97|597.17|600.42|597.62|597.95|595.15|0
1659573900000|2022-08-04 00:45:00|600.09|597.29|599.08|596.28|600.42|597.62|598.85|596.05|0
1659574200000|2022-08-04 00:50:00|598.97|596.17|598.85|596.05|599.52|596.72|598.63|595.83|0
1659574500000|2022-08-04 00:55:00|598.52|595.72|597.5|594.7|598.52|595.72|597.28|594.48|0
1659574800000|2022-08-04 01:00:00|597.73|594.93|602.39|599.59|602.61|599.81|597.5|594.7|0
1659575100000|2022-08-04 01:05:00|602.61|599.81|601.72|598.92|602.83|600.03|601.28|598.48|0
1659575400000|2022-08-04 01:10:00|601.84|599.04|603.17|600.37|603.49|600.69|601.72|598.92|0
1659575700000|2022-08-04 01:15:00|603.27|600.47|601.5|598.7|603.27|600.47|601.05|598.25|0
1659576000000|2022-08-04 01:20:00|601.39|598.59|601.27|598.47|601.72|598.92|599.94|597.14|0
1659576300000|2022-08-04 01:25:00|601.17|598.37|600.83|598.03|601.49|598.69|600.28|597.48|0
1659576600000|2022-08-04 01:30:00|600.61|597.81|599.94|597.14|601.72|598.92|599.5|596.7|0
1659576900000|2022-08-04 01:35:00|599.72|596.92|599.05|596.25|600.38|597.58|598.83|596.03|0
1659577200000|2022-08-04 01:40:00|598.83|596.03|600.16|597.36|600.38|597.58|598.83|596.03|0
1659577500000|2022-08-04 01:45:00|599.94|597.14|601.05|598.25|601.27|598.47|599.5|596.7|0
1659577800000|2022-08-04 01:50:00|601.27|598.47|601.93|599.13|601.93|599.13|601.27|598.47|0
1659578100000|2022-08-04 01:55:00|601.71|598.91|601.93|599.13|602.15|599.35|601.27|598.47|0
1659578400000|2022-08-04 02:00:00|601.82|599.02|600.82|598.02|602.15|599.35|600.6|597.8|0
1659578700000|2022-08-04 02:05:00|600.71|597.91|601.04|598.24|601.26|598.46|600.6|597.8|0
1659579000000|2022-08-04 02:10:00|601.16|598.36|603.04|600.24|603.48|600.68|601.16|598.36|0
1659579300000|2022-08-04 02:15:00|602.82|600.02|603.04|600.24|603.7|600.9|602.71|599.91|0
1659579600000|2022-08-04 02:20:00|602.81|600.01|603.92|601.12|604.15|601.35|602.81|600.01|0
1659579900000|2022-08-04 02:25:00|603.82|601.02|604.59|601.79|605.26|602.46|603.82|601.02|0
1659580200000|2022-08-04 02:30:00|604.37|601.57|604.81|602.01|605.48|602.68|604.14|601.34|0
1659580500000|2022-08-04 02:35:00|605.03|602.23|606.14|603.34|606.59|603.79|604.59|601.79|0
1659580800000|2022-08-04 02:40:00|606.26|603.46|605.48|602.68|606.59|603.79|605.37|602.57|0
1659581100000|2022-08-04 02:45:00|605.59|602.79|604.36|601.56|605.7|602.9|604.36|601.56|0
1659581400000|2022-08-04 02:50:00|604.59|601.79|604.81|602.01|605.03|602.23|604.36|601.56|0
1659581700000|2022-08-04 02:55:00|604.92|602.12|603.03|600.23|605.25|602.45|602.81|600.01|0
1659582000000|2022-08-04 03:00:00|602.81|600.01|604.14|601.34|604.36|601.56|602.81|600.01|0
1659582300000|2022-08-04 03:05:00|604.36|601.56|603.03|600.23|604.36|601.56|603.03|600.23|0
1659582600000|2022-08-04 03:10:00|602.8|600|603.25|600.45|603.91|601.11|602.8|600|0
1659582900000|2022-08-04 03:15:00|603.47|600.67|603.02|600.22|603.47|600.67|602.8|600|0
1659583200000|2022-08-04 03:20:00|603.25|600.45|603.25|600.45|603.25|600.45|602.8|600|0
1659583500000|2022-08-04 03:25:00|603.24|600.44|604.69|601.89|604.8|602|603.24|600.44|0
1659583800000|2022-08-04 03:30:00|604.58|601.78|604.58|601.78|605.91|603.11|604.13|601.33|0
1659584100000|2022-08-04 03:35:00|604.69|601.89|604.8|602|605.46|602.66|604.58|601.78|0
1659584400000|2022-08-04 03:40:00|605.02|602.22|606.35|603.55|606.35|603.55|604.57|601.77|0
1659584700000|2022-08-04 03:45:00|606.57|603.77|607.91|605.11|607.91|605.11|606.57|603.77|0
1659585000000|2022-08-04 03:50:00|607.8|605|606.57|603.77|607.91|605.11|606.57|603.77|0
1659585300000|2022-08-04 03:55:00|606.47|603.67|605.9|603.1|606.91|604.11|605.9|603.1|0
1659585600000|2022-08-04 04:00:00|606.13|603.33|605.68|602.88|606.13|603.33|605.46|602.66|0
1659585900000|2022-08-04 04:05:00|605.9|603.1|605.35|602.55|606.02|603.22|605.01|602.21|0
1659586200000|2022-08-04 04:10:00|605.46|602.66|605.01|602.21|605.46|602.66|604.35|601.55|0
1659586500000|2022-08-04 04:15:00|605.13|602.33|605.23|602.43|605.68|602.88|605.13|602.33|0
1659586800000|2022-08-04 04:20:00|605.35|602.55|606.01|603.21|606.12|603.32|605.23|602.43|0
1659587100000|2022-08-04 04:25:00|605.9|603.1|605.9|603.1|606.34|603.54|605.68|602.88|0
1659587400000|2022-08-04 04:30:00|605.79|602.99|604.56|601.76|605.79|602.99|604.56|601.76|0
1659587700000|2022-08-04 04:35:00|604.46|601.66|605.01|602.21|605.01|602.21|604.12|601.32|0
1659588000000|2022-08-04 04:40:00|604.9|602.1|605.01|602.21|605.01|602.21|604.78|601.98|0
1659588300000|2022-08-04 04:45:00|604.78|601.98|604.56|601.76|604.9|602.1|604.34|601.54|0
1659588600000|2022-08-04 04:50:00|604.34|601.54|605|602.2|605|602.2|603.89|601.09|0
1659588900000|2022-08-04 04:55:00|604.78|601.98|605.22|602.42|605.45|602.65|604.56|601.76|0
1659589200000|2022-08-04 05:00:00|605.12|602.32|605.12|602.32|605.22|602.42|603.67|600.87|0
1659589500000|2022-08-04 05:05:00|605.22|602.42|606.78|603.98|606.78|603.98|605.12|602.32|0
1659589800000|2022-08-04 05:10:00|606.67|603.87|606.78|603.98|607.22|604.42|605.67|602.87|0
1659590100000|2022-08-04 05:15:00|606.89|604.09|605.11|602.31|606.89|604.09|604.78|601.98|0
1659590400000|2022-08-04 05:20:00|605.22|602.42|604.33|601.53|605.67|602.87|604.33|601.53|0
1659590700000|2022-08-04 05:25:00|604.11|601.31|605|602.2|605.22|602.42|603.89|601.09|0
1659591000000|2022-08-04 05:30:00|604.77|601.97|603.88|601.08|605.89|603.09|603.33|600.53|0
1659591300000|2022-08-04 05:35:00|603.66|600.86|604.67|601.87|604.77|601.97|603.22|600.42|0
1659591600000|2022-08-04 05:40:00|604.55|601.75|604.77|601.97|604.99|602.19|603.66|600.86|0
1659591900000|2022-08-04 05:45:00|604.99|602.19|606.1|603.3|606.33|603.53|604.99|602.19|0
1659592200000|2022-08-04 05:50:00|606.22|603.42|604.99|602.19|606.33|603.53|604.32|601.52|0
1659592500000|2022-08-04 05:55:00|604.88|602.08|606.66|603.86|606.99|604.19|604.1|601.3|0
1659592800000|2022-08-04 06:00:00|606.77|603.97|606.32|603.52|607.88|605.08|605.88|603.08|0
1659593100000|2022-08-04 06:05:00|606.55|603.75|605.88|603.08|606.77|603.97|604.77|601.97|0
1659593400000|2022-08-04 06:10:00|605.43|602.63|605.88|603.08|607.21|604.41|605.43|602.63|0
1659593700000|2022-08-04 06:15:00|606.1|603.3|606.77|603.97|607.43|604.63|606.1|603.3|0
1659594000000|2022-08-04 06:20:00|606.88|604.08|606.21|603.41|606.99|604.19|605.77|602.97|0
1659594300000|2022-08-04 06:25:00|606.1|603.3|606.1|603.3|606.32|603.52|604.98|602.18|0
1659594600000|2022-08-04 06:30:00|606.43|603.63|604.88|602.08|607.21|604.41|604.76|601.96|0
1659594900000|2022-08-04 06:35:00|604.98|602.18|605.76|602.96|606.32|603.52|604.76|601.96|0
1659595200000|2022-08-04 06:40:00|605.65|602.85|605.76|602.96|606.32|603.52|605.2|602.4|0
1659595500000|2022-08-04 06:45:00|605.87|603.07|606.09|603.29|606.54|603.74|605.65|602.85|0
1659595800000|2022-08-04 06:50:00|606.31|603.51|606.87|604.07|607.43|604.63|606.31|603.51|0
1659596100000|2022-08-04 06:55:00|606.76|603.96|607.65|604.85|607.87|605.07|606.31|603.51|0
1659596400000|2022-08-04 07:00:00|607.2|604.4|605.87|603.07|608.54|605.74|605.2|602.4|0
1659596700000|2022-08-04 07:05:00|605.67|603.27|602.55|600.15|605.89|603.49|601.67|599.27|0
1659597000000|2022-08-04 07:10:00|602.78|600.38|603.66|601.26|605.34|602.94|602.78|600.38|0
1659597300000|2022-08-04 07:15:00|603.44|601.04|602.22|599.82|604.55|602.15|601.89|599.49|0
1659597600000|2022-08-04 07:20:00|602.11|599.71|601.22|598.82|603.66|601.26|601|598.6|0
1659597900000|2022-08-04 07:25:00|601.44|599.04|600.33|597.93|601.56|599.16|600.33|597.93|0
1659598200000|2022-08-04 07:30:00|600.11|597.71|600.77|598.37|601|598.6|598.78|596.38|0
1659598500000|2022-08-04 07:35:00|600.89|598.49|601.88|599.48|601.88|599.48|599.78|597.38|0
1659598800000|2022-08-04 07:40:00|602|599.6|602.55|600.15|602.99|600.59|602|599.6|0
1659599100000|2022-08-04 07:45:00|602.66|600.26|602.55|600.15|603.11|600.71|602.1|599.7|0
1659599400000|2022-08-04 07:50:00|602.44|600.04|602.66|600.26|602.77|600.37|601.21|598.81|0
1659599700000|2022-08-04 07:55:00|602.77|600.37|602.1|599.7|603.21|600.81|600.99|598.59|0
1659600000000|2022-08-04 08:00:00|601.88|599.48|604.99|602.59|605.43|603.03|601.88|599.48|0
1659600300000|2022-08-04 08:05:00|604.76|602.36|603.65|601.25|604.99|602.59|603.65|601.25|0
1659600600000|2022-08-04 08:10:00|603.87|601.47|603.43|601.03|604.88|602.48|603.32|600.92|0
1659600900000|2022-08-04 08:15:00|603.32|600.92|600.99|598.59|603.54|601.14|600.88|598.48|0
1659601200000|2022-08-04 08:20:00|601.1|598.7|601.87|599.47|602.54|600.14|600.76|598.36|0
1659601500000|2022-08-04 08:25:00|601.99|599.59|603.2|600.8|603.43|601.03|601.99|599.59|0
1659601800000|2022-08-04 08:30:00|603.1|600.7|603.65|601.25|603.87|601.47|602.76|600.36|0
1659602100000|2022-08-04 08:35:00|603.42|601.02|604.21|601.81|604.53|602.13|603.32|600.92|0
1659602400000|2022-08-04 08:40:00|604.09|601.69|604.53|602.13|605.09|602.69|603.87|601.47|0
1659602700000|2022-08-04 08:45:00|604.76|602.36|604.53|602.13|604.87|602.47|604.09|601.69|0
1659603000000|2022-08-04 08:50:00|604.65|602.25|604.09|601.69|605.31|602.91|603.98|601.58|0
1659603300000|2022-08-04 08:55:00|604.2|601.8|604.97|602.57|605.2|602.8|604.09|601.69|0
1659603600000|2022-08-04 09:00:00|604.87|602.47|604.53|602.13|604.97|602.57|604.09|601.69|0
1659603900000|2022-08-04 09:05:00|604.75|602.35|604.97|602.57|606.65|604.25|604.75|602.35|0
1659604200000|2022-08-04 09:10:00|604.75|602.35|603.19|600.79|604.87|602.47|602.75|600.35|0
1659604500000|2022-08-04 09:15:00|602.97|600.57|602.53|600.13|603.42|601.02|601.64|599.24|0
1659604800000|2022-08-04 09:20:00|602.3|599.9|600.97|598.57|602.3|599.9|600.97|598.57|0
1659605100000|2022-08-04 09:25:00|600.53|598.13|597.65|595.25|600.53|598.13|597.42|595.02|0
1659605400000|2022-08-04 09:30:00|597.87|595.47|600.2|597.8|600.2|597.8|597.42|595.02|0
1659605700000|2022-08-04 09:35:00|600.3|597.9|598.97|596.57|600.53|598.13|598.75|596.35|0
1659606000000|2022-08-04 09:40:00|599.09|596.69|599.64|597.24|599.64|597.24|598.75|596.35|0
1659606300000|2022-08-04 09:45:00|599.19|596.79|595.43|593.03|599.64|597.24|595.1|592.7|0
1659606600000|2022-08-04 09:50:00|595.21|592.81|596.31|593.91|596.53|594.13|594.32|591.92|0
1659606900000|2022-08-04 09:55:00|596.98|594.58|596.09|593.69|596.98|594.58|595.43|593.03|0
1659607200000|2022-08-04 10:00:00|596.21|593.81|592.33|589.93|596.53|594.13|592.33|589.93|0
1659607500000|2022-08-04 10:05:00|592.55|590.15|592.99|590.59|593.21|590.81|591.45|589.05|0
1659607800000|2022-08-04 10:10:00|592.77|590.37|591.67|589.27|593.66|591.26|591.67|589.27|0
1659608100000|2022-08-04 10:15:00|591.45|589.05|590.34|587.94|591.56|589.16|589.8|587.4|0
1659608400000|2022-08-04 10:20:00|590.12|587.72|590.56|588.16|591.23|588.83|589.68|587.28|0
1659608700000|2022-08-04 10:25:00|590.68|588.28|591.05|588.65|591.67|589.27|590.34|587.94|0
1659609000000|2022-08-04 10:30:00|590.82|588.42|588.62|586.22|591.93|589.53|588.18|585.78|0
1659609300000|2022-08-04 10:35:00|588.52|586.12|587.08|584.68|589.72|587.32|586.87|584.47|0
1659609600000|2022-08-04 10:40:00|587.3|584.9|589.94|587.54|589.94|587.54|587.08|584.68|0
1659609900000|2022-08-04 10:45:00|589.72|587.32|590.16|587.76|590.6|588.2|589.28|586.88|0
1659610200000|2022-08-04 10:50:00|590.05|587.65|591.26|588.86|591.7|589.3|589.94|587.54|0
1659610500000|2022-08-04 10:55:00|591.48|589.08|592.03|589.63|592.36|589.96|591.15|588.75|0
1659610800000|2022-08-04 11:00:00|592.14|589.74|591.92|589.52|594.12|591.72|591.04|588.64|0
1659611100000|2022-08-04 11:05:00|591.81|589.41|593.68|591.28|593.9|591.5|590.82|588.42|0
1659611400000|2022-08-04 11:10:00|593.46|591.06|594.78|592.38|595.22|592.82|593.46|591.06|0
1659611700000|2022-08-04 11:15:00|594.56|592.16|595|592.6|595.56|593.16|593.9|591.5|0
1659612000000|2022-08-04 11:20:00|595.22|592.82|596.77|594.37|596.77|594.37|595.22|592.82|0
1659612300000|2022-08-04 11:25:00|596.66|594.26|596.99|594.59|597.21|594.81|595.66|593.26|0
1659612600000|2022-08-04 11:30:00|597.21|594.81|595.22|592.82|597.21|594.81|595|592.6|0
1659612900000|2022-08-04 11:35:00|595.44|593.04|594.56|592.16|596.32|593.92|594.56|592.16|0
1659613200000|2022-08-04 11:40:00|594.78|592.38|595.88|593.48|595.88|593.48|594.33|591.93|0
1659613500000|2022-08-04 11:45:00|596.1|593.7|596.76|594.36|598.09|595.69|596.1|593.7|0
1659613800000|2022-08-04 11:50:00|596.98|594.58|598.22|595.82|598.75|596.35|596.54|594.14|0
1659614100000|2022-08-04 11:55:00|598.44|596.04|600.66|598.26|600.66|598.26|597.55|595.15|0
1659614400000|2022-08-04 12:00:00|600.44|598.04|598.22|595.82|601.55|599.15|597.33|594.93|0
1659614700000|2022-08-04 12:05:00|598|595.6|598.66|596.26|598.66|596.26|596.89|594.49|0
1659615000000|2022-08-04 12:10:00|598.88|596.48|600.66|598.26|600.77|598.37|598.44|596.04|0
1659615300000|2022-08-04 12:15:00|600.88|598.48|598.66|596.26|600.99|598.59|598.44|596.04|0
1659615600000|2022-08-04 12:20:00|598.44|596.04|597.77|595.37|599.1|596.7|597.33|594.93|0
1659615900000|2022-08-04 12:25:00|597.99|595.59|597.22|594.82|598.43|596.03|596.66|594.26|0
1659616200000|2022-08-04 12:30:00|597.32|594.92|595.33|592.93|599.32|596.92|594.89|592.49|0
1659616500000|2022-08-04 12:35:00|595.11|592.71|593.78|591.38|596.22|593.82|593.78|591.38|0
1659616800000|2022-08-04 12:40:00|594|591.6|594.68|592.28|595.22|592.82|593.78|591.38|0
1659617100000|2022-08-04 12:45:00|594.56|592.16|594.78|592.38|596.99|594.59|594.12|591.72|0
1659617400000|2022-08-04 12:50:00|595|592.6|592.57|590.17|595.67|593.27|591.91|589.51|0
1659617700000|2022-08-04 12:55:00|592.79|590.39|593.45|591.05|593.89|591.49|592.79|590.39|0
1659618000000|2022-08-04 13:00:00|593.89|591.49|599.65|597.25|600.32|597.92|593.67|591.27|0
1659618300000|2022-08-04 13:05:00|599.87|597.47|600.15|597.75|601.43|599.03|598.1|595.7|0
1659618600000|2022-08-04 13:10:00|600.37|597.97|599.49|597.09|600.6|598.2|598.38|595.98|0
1659618900000|2022-08-04 13:15:00|599.27|596.87|604.15|601.75|604.59|602.19|598.6|596.2|0
1659619200000|2022-08-04 13:20:00|603.92|601.52|602.37|599.97|605.03|602.63|602.15|599.75|0
1659619500000|2022-08-04 13:25:00|602.59|600.19|602.37|599.97|605.03|602.63|602.15|599.75|0
1659619800000|2022-08-04 13:30:00|602.15|599.75|606.59|604.19|607.92|605.52|600.93|598.53|0
1659620100000|2022-08-04 13:35:00|607.48|605.08|609.71|607.31|610.37|607.97|602.81|600.41|0
1659620400000|2022-08-04 13:40:00|609.04|606.64|598.37|595.97|609.93|607.53|597.82|595.42|0
1659620700000|2022-08-04 13:45:00|597.93|595.53|599.7|597.3|601.25|598.85|596.16|593.76|0
1659621000000|2022-08-04 13:50:00|599.92|597.52|600.75|598.35|606.14|603.74|598.71|596.31|0
1659621300000|2022-08-04 13:55:00|600.97|598.57|602.17|599.77|602.57|600.17|598.41|596.01|0
1659621600000|2022-08-04 14:00:00|601.73|599.33|598.63|596.23|603.5|601.1|598.09|595.69|0
1659621900000|2022-08-04 14:05:00|599.07|596.67|601.06|598.66|602.5|600.1|596.65|594.25|0
1659622200000|2022-08-04 14:10:00|600.62|598.22|604.6|602.2|605.04|602.64|599.74|597.34|0
1659622500000|2022-08-04 14:15:00|604.16|601.76|608.37|605.97|612.81|610.41|602.17|599.77|0
1659622800000|2022-08-04 14:20:00|608.81|606.41|608.81|606.41|611.92|609.52|606.15|603.75|0
1659623100000|2022-08-04 14:25:00|609.03|606.63|610.14|607.74|611.47|609.07|605.93|603.53|0
1659623400000|2022-08-04 14:30:00|610.59|608.19|615.26|612.86|615.93|613.53|608.59|606.19|0
1659623700000|2022-08-04 14:35:00|615.7|613.3|618.38|615.98|619.72|617.32|615.48|613.08|0
1659624000000|2022-08-04 14:40:00|618.6|616.2|616.95|614.55|619.94|617.54|614.81|612.41|0
1659624300000|2022-08-04 14:45:00|617.84|615.44|610.05|607.65|617.84|615.44|608.94|606.54|0
1659624600000|2022-08-04 14:50:00|609.83|607.43|607.83|605.43|610.94|608.54|607.16|604.76|0
1659624900000|2022-08-04 14:55:00|607.39|604.99|606.5|604.1|607.94|605.54|604.06|601.66|0
1659625200000|2022-08-04 15:00:00|606.28|603.88|608.27|605.87|608.71|606.31|603.84|601.44|0
1659625500000|2022-08-04 15:05:00|608.49|606.09|607.6|605.2|608.49|606.09|604.5|602.1|0
1659625800000|2022-08-04 15:10:00|607.83|605.43|613.38|610.98|613.38|610.98|606.05|603.65|0
1659626100000|2022-08-04 15:15:00|614.04|611.64|610.04|607.64|615.38|612.98|608.93|606.53|0
1659626400000|2022-08-04 15:20:00|609.82|607.42|612.07|609.67|612.3|609.9|605.61|603.21|0
1659626700000|2022-08-04 15:25:00|611.85|609.45|610.95|608.55|613.41|611.01|608.28|605.88|0
1659627000000|2022-08-04 15:30:00|610.73|608.33|608.95|606.55|611.18|608.78|607.17|604.77|0
1659627300000|2022-08-04 15:35:00|608.5|606.1|616.09|613.69|616.09|613.69|608.06|605.66|0
1659627600000|2022-08-04 15:40:00|615.87|613.47|611.62|609.22|616.09|613.69|610.51|608.11|0
1659627900000|2022-08-04 15:45:00|611.18|608.78|606.49|604.09|611.4|609|605.6|603.2|0
1659628200000|2022-08-04 15:50:00|606.72|604.32|602.71|600.31|606.94|604.54|601.83|599.43|0
1659628500000|2022-08-04 15:55:00|602.94|600.54|602.49|600.09|604.05|601.65|601.16|598.76|0
1659628800000|2022-08-04 16:00:00|602.27|599.87|605.72|603.32|606.05|603.65|601.38|598.98|0
1659629100000|2022-08-04 16:05:00|605.82|603.42|603.6|601.2|606.27|603.87|603.38|600.98|0
1659629400000|2022-08-04 16:10:00|603.82|601.42|602.49|600.09|604.04|601.64|599.6|597.2|0
1659629700000|2022-08-04 16:15:00|602.93|600.53|603.15|600.75|605.6|603.2|602.26|599.86|0
1659630000000|2022-08-04 16:20:00|603.37|600.97|600.93|598.53|604.26|601.86|600.71|598.31|0
1659630300000|2022-08-04 16:25:00|600.71|598.31|600.04|597.64|601.6|599.2|599.82|597.42|0
1659630600000|2022-08-04 16:30:00|600.26|597.86|601.15|598.75|603.59|601.19|600.26|597.86|0
1659630900000|2022-08-04 16:35:00|600.93|598.53|602.93|600.53|604.48|602.08|600.93|598.53|0
1659631200000|2022-08-04 16:40:00|603.15|600.75|604.7|602.3|607.15|604.75|602.26|599.86|0
1659631500000|2022-08-04 16:45:00|604.48|602.08|612.95|610.55|613.62|611.22|604.48|602.08|0
1659631800000|2022-08-04 16:50:00|613.39|610.99|611.16|608.76|613.62|611.22|610.39|607.99|0
1659632100000|2022-08-04 16:55:00|610.94|608.54|612.5|610.1|613.17|610.77|610.71|608.31|0
1659632400000|2022-08-04 17:00:00|612.72|610.32|611.61|609.21|612.72|610.32|608.71|606.31|0
1659632700000|2022-08-04 17:05:00|611.83|609.43|608.26|605.86|612.72|610.32|608.04|605.64|0
1659633000000|2022-08-04 17:10:00|608.48|606.08|606.25|603.85|609.6|607.2|605.59|603.19|0
1659633300000|2022-08-04 17:15:00|606.48|604.08|605.14|602.74|606.7|604.3|604.03|601.63|0
1659633600000|2022-08-04 17:20:00|604.92|602.52|604.69|602.29|608.93|606.53|602.92|600.52|0
1659633900000|2022-08-04 17:25:00|604.47|602.07|602.47|600.07|604.47|602.07|601.58|599.18|0
1659634200000|2022-08-04 17:30:00|602.92|600.52|600.47|598.07|604.25|601.85|600.47|598.07|0
1659634500000|2022-08-04 17:35:00|600.25|597.85|600.92|598.52|601.14|598.74|599.36|596.96|0
1659634800000|2022-08-04 17:40:00|600.69|598.29|602.69|600.29|604.25|601.85|600.03|597.63|0
1659635100000|2022-08-04 17:45:00|602.91|600.51|598.03|595.63|604.25|601.85|598.03|595.63|0
1659635400000|2022-08-04 17:50:00|598.25|595.85|600.91|598.51|601.8|599.4|598.15|595.75|0
1659635700000|2022-08-04 17:55:00|601.13|598.73|602.02|599.62|604.24|601.84|600.91|598.51|0
1659636000000|2022-08-04 18:00:00|602.24|599.84|600.91|598.51|603.8|601.4|600.91|598.51|0
1659636300000|2022-08-04 18:05:00|601.13|598.73|603.8|601.4|604.24|601.84|600.02|597.62|0
1659636600000|2022-08-04 18:10:00|604.02|601.62|605.13|602.73|606.91|604.51|602.68|600.28|0
1659636900000|2022-08-04 18:15:00|605.57|603.17|602.91|600.51|605.8|603.4|602.68|600.28|0
1659637200000|2022-08-04 18:20:00|602.9|600.5|605.13|602.73|605.35|602.95|602.9|600.5|0
1659637500000|2022-08-04 18:25:00|604.9|602.5|601.79|599.39|605.35|602.95|601.13|598.73|0
1659637800000|2022-08-04 18:30:00|601.57|599.17|601.79|599.39|602.13|599.73|600.02|597.62|0
1659638100000|2022-08-04 18:35:00|601.57|599.17|603.35|600.95|605.57|603.17|601.57|599.17|0
1659638400000|2022-08-04 18:40:00|603.79|601.39|602.46|600.06|606.9|604.5|602.46|600.06|0
1659638700000|2022-08-04 18:45:00|602.68|600.28|602.01|599.61|604.68|602.28|601.34|598.94|0
1659639000000|2022-08-04 18:50:00|601.79|599.39|600.68|598.28|602.01|599.61|598.9|596.5|0
1659639300000|2022-08-04 18:55:00|600.9|598.5|601.34|598.94|602.23|599.83|599.57|597.17|0
1659639600000|2022-08-04 19:00:00|601.79|599.39|600.35|597.95|602.9|600.5|600.23|597.83|0
1659639900000|2022-08-04 19:05:00|600.45|598.05|599.79|597.39|602.01|599.61|599.34|596.94|0
1659640200000|2022-08-04 19:10:00|599.57|597.17|596.68|594.28|599.9|597.5|595.8|593.4|0
1659640500000|2022-08-04 19:15:00|596.24|593.84|595.8|593.4|597.13|594.73|594.69|592.29|0
1659640800000|2022-08-04 19:20:00|595.58|593.18|599.12|596.72|599.34|596.94|595.58|593.18|0
1659641100000|2022-08-04 19:25:00|599.34|596.94|598.01|595.61|600.45|598.05|597.12|594.72|0
1659641400000|2022-08-04 19:30:00|597.79|595.39|601.3|598.9|602.22|599.82|597.79|595.39|0
1659641700000|2022-08-04 19:35:00|601.52|599.12|601.52|599.12|601.74|599.34|598.19|595.79|0
1659642000000|2022-08-04 19:40:00|601.86|599.46|605.53|603.13|605.53|603.13|601.3|598.9|0
1659642300000|2022-08-04 19:45:00|605.31|602.91|605.08|602.68|606.42|604.02|603.52|601.12|0
1659642600000|2022-08-04 19:50:00|603.08|600.68|603.08|600.68|604.64|602.24|602.19|599.79|0
1659642900000|2022-08-04 19:55:00|603.52|601.12|602.41|600.01|605.75|603.35|601.52|599.12|0
1659643200000|2022-08-04 20:00:00|601.96|599.56|598.85|596.45|601.96|599.56|597.96|595.56|0
1659643500000|2022-08-04 20:05:00|599.29|596.89|601.29|598.89|601.29|598.89|599.07|596.67|0
1659643800000|2022-08-04 20:10:00|601.07|598.67|601.96|599.56|602.63|600.23|600.85|598.45|0
1659644100000|2022-08-04 20:15:00|602.83|600.03|602.83|600.03|603.94|601.14|602.6|599.8|0
1659644400000|2022-08-04 20:20:00|602.72|599.92|603.05|600.25|603.49|600.69|602.6|599.8|0
1659644700000|2022-08-04 20:25:00|602.82|600.02|602.82|600.02|603.05|600.25|602.6|599.8|0
1659645000000|2022-08-04 20:30:00|603.05|600.25|602.6|599.8|603.05|600.25|602.38|599.58|0
1659645300000|2022-08-04 20:35:00|601.93|599.13|602.38|599.58|602.82|600.02|601.71|598.91|0
1659645600000|2022-08-04 20:40:00|602.6|599.8|603.04|600.24|603.04|600.24|602.38|599.58|0
1659645900000|2022-08-04 20:45:00|602.82|600.02|602.15|599.35|602.82|600.02|601.48|598.68|0
1659646200000|2022-08-04 20:50:00|601.93|599.13|602.15|599.35|602.37|599.57|601.71|598.91|0
1659646500000|2022-08-04 20:55:00|602.27|599.47|603.16|600.36|603.16|600.36|602.15|599.35|0
1659646800000|2022-08-04 21:00:00|602.62|599.82|602.4|599.6|602.62|599.82|602.4|599.6|0
1659647100000|2022-08-04 21:05:00|602.5|599.7|602.42|599.62|602.5|599.7|602.4|599.6|0
1659647400000|2022-08-04 21:10:00|602.49|599.69|602.24|599.44|602.49|599.69|602.08|599.28|0
1659647700000|2022-08-04 21:15:00|602.14|599.34|601.98|599.18|602.14|599.34|601.98|599.18|0
1659648000000|2022-08-04 21:20:00|602.01|599.21|602.33|599.53|602.33|599.53|602.01|599.21|0
1659648300000|2022-08-04 21:25:00|602.37|599.57|602.39|599.59|602.42|599.62|602.27|599.47|0
1659648900000|2022-08-04 21:35:00|602.21|599.41|602.42|599.62|602.61|599.81|602.21|599.41|0
1659649200000|2022-08-04 21:40:00|602.33|599.53|601.91|599.11|602.39|599.59|601.74|598.94|0
1659649500000|2022-08-04 21:45:00|601.68|598.88|601.84|599.04|602.2|599.4|601.35|598.55|0
1659649800000|2022-08-04 21:50:00|601.91|599.11|601.54|598.74|602.17|599.37|601.32|598.52|0
1659650100000|2022-08-04 21:55:00|601.64|598.84|601.97|599.17|602.26|599.46|601.64|598.84|0
1659650400000|2022-08-04 22:00:00|602.92|600.12|602.58|599.78|603.7|600.9|602.48|599.68|0
1659650700000|2022-08-04 22:05:00|602.47|599.67|604.14|601.34|604.14|601.34|602.14|599.34|0
1659651000000|2022-08-04 22:10:00|603.92|601.12|603.81|601.01|604.58|601.78|603.03|600.23|0
1659651300000|2022-08-04 22:15:00|603.69|600.89|602.8|600|603.69|600.89|602.58|599.78|0
1659651600000|2022-08-04 22:20:00|602.69|599.89|602.13|599.33|602.69|599.89|601.24|598.44|0
1659651900000|2022-08-04 22:25:00|602.25|599.45|602.58|599.78|603.02|600.22|602.25|599.45|0
1659652200000|2022-08-04 22:30:00|602.47|599.67|601.69|598.89|602.58|599.78|601.46|598.66|0
1659652500000|2022-08-04 22:35:00|601.8|599|601.46|598.66|602.13|599.33|601.24|598.44|0
1659652800000|2022-08-04 22:40:00|601.24|598.44|601.68|598.88|601.68|598.88|600.79|597.99|0
1659653100000|2022-08-04 22:45:00|601.8|599|601.9|599.1|602.13|599.33|601.46|598.66|0
1659653400000|2022-08-04 22:50:00|602.02|599.22|601.68|598.88|602.13|599.33|601.46|598.66|0
1659653700000|2022-08-04 22:55:00|601.9|599.1|601.9|599.1|601.9|599.1|601.24|598.44|0
1659654000000|2022-08-04 23:00:00|601.68|598.88|600.34|597.54|601.9|599.1|599.68|596.88|0
1659654300000|2022-08-04 23:05:00|599.9|597.1|599.35|596.55|599.9|597.1|598.68|595.88|0
1659654600000|2022-08-04 23:10:00|599.23|596.43|599.68|596.88|599.68|596.88|598.34|595.54|0
1659654900000|2022-08-04 23:15:00|599.57|596.77|599.67|596.87|599.9|597.1|599.01|596.21|0
1659655200000|2022-08-04 23:20:00|599.57|596.77|599.23|596.43|599.9|597.1|599.01|596.21|0
1659655500000|2022-08-04 23:25:00|599.34|596.54|599.9|597.1|599.9|597.1|599.23|596.43|0
1659655800000|2022-08-04 23:30:00|600.12|597.32|599.23|596.43|600.12|597.32|598.68|595.88|0
1659656100000|2022-08-04 23:35:00|599.34|596.54|599|596.2|599.34|596.54|598.78|595.98|0
1659656400000|2022-08-04 23:40:00|599.23|596.43|599|596.2|599.45|596.65|599|596.2|0
1659656700000|2022-08-04 23:45:00|598.78|595.98|598.67|595.87|599.45|596.65|598.56|595.76|0
1659657000000|2022-08-04 23:50:00|598.56|595.76|599.45|596.65|599.45|596.65|598.56|595.76|0
1659657300000|2022-08-04 23:55:00|599.22|596.42|601.45|598.65|601.45|598.65|599.22|596.42|0
1659657600000|2022-08-05 00:00:00|600.78|597.98|601.11|598.31|601.34|598.54|598.67|595.87|0
1659657900000|2022-08-05 00:05:00|601|598.2|600.33|597.53|601.67|598.87|599.89|597.09|0
1659658200000|2022-08-05 00:10:00|600.11|597.31|599.66|596.86|600.55|597.75|599.44|596.64|0
1659658500000|2022-08-05 00:15:00|599.22|596.42|598.55|595.75|599.66|596.86|597.66|594.86|0
1659658800000|2022-08-05 00:20:00|598.67|595.87|598.55|595.75|598.77|595.97|597.66|594.86|0
1659659100000|2022-08-05 00:25:00|598.33|595.53|598.22|595.42|598.55|595.75|598|595.2|0
1659659400000|2022-08-05 00:30:00|598.33|595.53|598.77|595.97|598.77|595.97|597.88|595.08|0
1659659700000|2022-08-05 00:35:00|598.55|595.75|598.99|596.19|598.99|596.19|598.1|595.3|0
1659660000000|2022-08-05 00:40:00|598.89|596.09|600.32|597.52|600.32|597.52|598.77|595.97|0
1659660300000|2022-08-05 00:45:00|600.1|597.3|599.43|596.63|600.1|597.3|599.11|596.31|0
1659660600000|2022-08-05 00:50:00|599.33|596.53|598.66|595.86|599.33|596.53|598.32|595.52|0
1659660900000|2022-08-05 00:55:00|598.77|595.97|598.77|595.97|598.88|596.08|597.88|595.08|0
1659661200000|2022-08-05 01:00:00|598.99|596.19|598.44|595.64|598.99|596.19|598.32|595.52|0
1659661500000|2022-08-05 01:05:00|598.32|595.52|596.1|593.3|598.54|595.74|595.21|592.41|0
1659661800000|2022-08-05 01:10:00|596.22|593.42|595.88|593.08|596.77|593.97|595.88|593.08|0
1659662100000|2022-08-05 01:15:00|595.66|592.86|594.66|591.86|596.1|593.3|594.55|591.75|0
1659662400000|2022-08-05 01:20:00|594.55|591.75|594.32|591.52|594.99|592.19|594.1|591.3|0
1659662700000|2022-08-05 01:25:00|594.54|591.74|595.87|593.07|595.87|593.07|594.54|591.74|0
1659663000000|2022-08-05 01:30:00|595.65|592.85|597.2|594.4|597.2|594.4|595.65|592.85|0
1659663300000|2022-08-05 01:35:00|597.43|594.63|596.65|593.85|597.87|595.07|596.32|593.52|0
1659663600000|2022-08-05 01:40:00|596.76|593.96|595.21|592.41|596.76|593.96|594.54|591.74|0
1659663900000|2022-08-05 01:45:00|594.98|592.18|592.77|589.97|595.43|592.63|592.77|589.97|0
1659664200000|2022-08-05 01:50:00|592.88|590.08|592.55|589.75|593.65|590.85|592.1|589.3|0
1659664500000|2022-08-05 01:55:00|592.66|589.86|592.88|590.08|592.99|590.19|592.1|589.3|0
1659664800000|2022-08-05 02:00:00|592.77|589.97|593.43|590.63|593.87|591.07|592.32|589.52|0
1659665100000|2022-08-05 02:05:00|593.54|590.74|593.21|590.41|593.54|590.74|592.54|589.74|0
1659665400000|2022-08-05 02:10:00|593.32|590.52|593.43|590.63|593.65|590.85|592.76|589.96|0
1659665700000|2022-08-05 02:15:00|593.32|590.52|593.87|591.07|593.87|591.07|593.32|590.52|0
1659666000000|2022-08-05 02:20:00|593.65|590.85|592.98|590.18|593.65|590.85|592.76|589.96|0
1659666300000|2022-08-05 02:25:00|592.88|590.08|592.76|589.96|592.98|590.18|592.32|589.52|0
1659666600000|2022-08-05 02:30:00|592.54|589.74|590.77|587.97|592.54|589.74|590.77|587.97|0
1659666900000|2022-08-05 02:35:00|590.99|588.19|592.54|589.74|592.54|589.74|590.99|588.19|0
1659667200000|2022-08-05 02:40:00|592.43|589.63|592.09|589.29|592.54|589.74|591.87|589.07|0
1659667500000|2022-08-05 02:45:00|592.21|589.41|592.31|589.51|592.53|589.73|592.09|589.29|0
1659667800000|2022-08-05 02:50:00|592.21|589.41|591.87|589.07|592.53|589.73|591.87|589.07|0
1659668100000|2022-08-05 02:55:00|591.98|589.18|592.31|589.51|592.31|589.51|591.87|589.07|0
1659668400000|2022-08-05 03:00:00|592.09|589.29|591.87|589.07|592.31|589.51|591.65|588.85|0
1659668700000|2022-08-05 03:05:00|592.09|589.29|593.42|590.62|593.64|590.84|592.09|589.29|0
1659669000000|2022-08-05 03:10:00|593.31|590.51|594.52|591.72|594.97|592.17|592.97|590.17|0
1659669300000|2022-08-05 03:15:00|594.74|591.94|594.08|591.28|594.74|591.94|594.08|591.28|0
1659669600000|2022-08-05 03:20:00|594.19|591.39|593.41|590.61|594.41|591.61|593.19|590.39|0
1659669900000|2022-08-05 03:25:00|593.31|590.51|593.41|590.61|593.75|590.95|593.19|590.39|0
1659670200000|2022-08-05 03:30:00|593.19|590.39|593.85|591.05|593.85|591.05|593.08|590.28|0
1659670500000|2022-08-05 03:35:00|593.75|590.95|593.19|590.39|593.85|591.05|593.19|590.39|0
1659670800000|2022-08-05 03:40:00|593.3|590.5|594.07|591.27|594.19|591.39|593.19|590.39|0
1659671100000|2022-08-05 03:45:00|594.19|591.39|594.51|591.71|594.51|591.71|593.85|591.05|0
1659671400000|2022-08-05 03:50:00|594.41|591.61|593.63|590.83|594.41|591.61|593.63|590.83|0
1659671700000|2022-08-05 03:55:00|593.18|590.38|592.96|590.16|593.63|590.83|592.96|590.16|0
1659672000000|2022-08-05 04:00:00|593.18|590.38|593.18|590.38|593.3|590.5|592.74|589.94|0
1659672300000|2022-08-05 04:05:00|592.96|590.16|592.96|590.16|592.96|590.16|592.52|589.72|0
1659672600000|2022-08-05 04:10:00|592.74|589.94|592.74|589.94|592.74|589.94|592.07|589.27|0
1659672900000|2022-08-05 04:15:00|592.63|589.83|592.85|590.05|592.96|590.16|592.63|589.83|0
1659673200000|2022-08-05 04:20:00|592.96|590.16|593.4|590.6|593.4|590.6|592.96|590.16|0
1659673500000|2022-08-05 04:25:00|593.62|590.82|594.18|591.38|594.28|591.48|593.62|590.82|0
1659673800000|2022-08-05 04:30:00|594.06|591.26|593.18|590.38|594.18|591.38|593.18|590.38|0
1659674100000|2022-08-05 04:35:00|592.95|590.15|593.17|590.37|593.51|590.71|592.95|590.15|0
1659674400000|2022-08-05 04:40:00|593.29|590.49|592.73|589.93|593.4|590.6|592.73|589.93|0
1659674700000|2022-08-05 04:45:00|592.51|589.71|592.95|590.15|592.95|590.15|592.29|589.49|0
1659675000000|2022-08-05 04:50:00|592.84|590.04|592.51|589.71|593.17|590.37|592.51|589.71|0
1659675300000|2022-08-05 04:55:00|592.73|589.93|592.51|589.71|592.95|590.15|592.28|589.48|0
1659675600000|2022-08-05 05:00:00|592.4|589.6|593.17|590.37|593.83|591.03|592.28|589.48|0
1659675900000|2022-08-05 05:05:00|593.28|590.48|594.05|591.25|594.61|591.81|593.17|590.37|0
1659676200000|2022-08-05 05:10:00|594.28|591.48|593.83|591.03|594.72|591.92|593.39|590.59|0
1659676500000|2022-08-05 05:15:00|593.73|590.93|594.5|591.7|594.61|591.81|593.73|590.93|0
1659676800000|2022-08-05 05:20:00|594.49|591.69|593.83|591.03|594.72|591.92|593.61|590.81|0
1659677100000|2022-08-05 05:25:00|593.61|590.81|594.71|591.91|594.71|591.91|593.39|590.59|0
1659677400000|2022-08-05 05:30:00|594.49|591.69|594.27|591.47|594.71|591.91|594.05|591.25|0
1659677700000|2022-08-05 05:35:00|594.39|591.59|593.83|591.03|594.49|591.69|593.83|591.03|0
1659678000000|2022-08-05 05:40:00|593.6|590.8|593.6|590.8|594.27|591.47|593.6|590.8|0
1659678300000|2022-08-05 05:45:00|593.38|590.58|594.93|592.13|594.93|592.13|592.94|590.14|0
1659678600000|2022-08-05 05:50:00|594.71|591.91|594.93|592.13|595.37|592.57|594.71|591.91|0
1659678900000|2022-08-05 05:55:00|594.71|591.91|592.94|590.14|594.71|591.91|592.94|590.14|0
1659679200000|2022-08-05 06:00:00|593.16|590.36|593.38|590.58|594.71|591.91|593.16|590.36|0
1659679500000|2022-08-05 06:05:00|593.16|590.36|594.48|591.68|594.93|592.13|593.16|590.36|0
1659679800000|2022-08-05 06:10:00|594.71|591.91|594.7|591.9|594.71|591.91|593.6|590.8|0
1659680100000|2022-08-05 06:15:00|594.93|592.13|594.48|591.68|595.15|592.35|594.26|591.46|0
1659680400000|2022-08-05 06:20:00|594.7|591.9|595.15|592.35|596.03|593.23|594.48|591.68|0
1659680700000|2022-08-05 06:25:00|595.37|592.57|594.7|591.9|595.59|592.79|594.7|591.9|0
1659681000000|2022-08-05 06:30:00|594.48|591.68|594.48|591.68|595.59|592.79|594.48|591.68|0
1659681300000|2022-08-05 06:35:00|594.59|591.79|595.7|592.9|596.03|593.23|594.59|591.79|0
1659681600000|2022-08-05 06:40:00|595.59|592.79|595.81|593.01|596.25|593.45|595.59|592.79|0
1659681900000|2022-08-05 06:45:00|595.92|593.12|596.14|593.34|596.25|593.45|594.92|592.12|0
1659682200000|2022-08-05 06:50:00|596.03|593.23|595.36|592.56|596.03|593.23|594.92|592.12|0
1659682500000|2022-08-05 06:55:00|595.58|592.78|597.58|594.78|597.58|594.78|595.58|592.78|0
1659682800000|2022-08-05 07:00:00|597.36|594.56|598.24|595.44|598.69|595.89|596.47|593.67|0
1659683100000|2022-08-05 07:05:00|598.04|595.64|596.49|594.09|598.27|595.87|596.16|593.76|0
1659683400000|2022-08-05 07:10:00|596.27|593.87|596.04|593.64|596.93|594.53|595.6|593.2|0
1659683700000|2022-08-05 07:15:00|595.82|593.42|596.93|594.53|597.6|595.2|595.6|593.2|0
1659684000000|2022-08-05 07:20:00|596.49|594.09|596.04|593.64|596.49|594.09|595.27|592.87|0
1659684300000|2022-08-05 07:25:00|596.16|593.76|596.26|593.86|596.49|594.09|595.15|592.75|0
1659684600000|2022-08-05 07:30:00|596.04|593.64|596.04|593.64|596.71|594.31|594.49|592.09|0
1659684900000|2022-08-05 07:35:00|595.82|593.42|596.04|593.64|596.48|594.08|595.15|592.75|0
1659685200000|2022-08-05 07:40:00|596.15|593.75|595.85|593.45|596.48|594.08|595.07|592.67|0
1659685500000|2022-08-05 07:45:00|595.52|593.12|598.52|596.12|598.52|596.12|595.3|592.9|0
1659685800000|2022-08-05 07:50:00|598.4|596|597.07|594.67|599.07|596.67|597.07|594.67|0
1659686100000|2022-08-05 07:55:00|596.96|594.56|596.18|593.78|597.51|595.11|596.18|593.78|0
1659686400000|2022-08-05 08:00:00|596.62|594.22|596.62|594.22|597.51|595.11|596.4|594|0
1659686700000|2022-08-05 08:05:00|596.84|594.44|596.18|593.78|597.07|594.67|595.51|593.11|0
1659687000000|2022-08-05 08:10:00|596.4|594|597.95|595.55|598.4|596|596.4|594|0
1659687300000|2022-08-05 08:15:00|598.07|595.67|598.84|596.44|599.73|597.33|597.73|595.33|0
1659687600000|2022-08-05 08:20:00|599.06|596.66|599.28|596.88|599.73|597.33|598.62|596.22|0
1659687900000|2022-08-05 08:25:00|599.06|596.66|600.62|598.22|600.84|598.44|599.06|596.66|0
1659688200000|2022-08-05 08:30:00|600.84|598.44|600.62|598.22|601.06|598.66|599.73|597.33|0
1659688500000|2022-08-05 08:35:00|600.84|598.44|601.95|599.55|601.95|599.55|600.39|597.99|0
1659688800000|2022-08-05 08:40:00|601.73|599.33|603.51|601.11|603.73|601.33|600.95|598.55|0
1659689100000|2022-08-05 08:45:00|603.29|600.89|603.51|601.11|604.18|601.78|602.62|600.22|0
1659689400000|2022-08-05 08:50:00|603.29|600.89|602.17|599.77|603.51|601.11|602.06|599.66|0
1659689700000|2022-08-05 08:55:00|602.06|599.66|601.95|599.55|603.06|600.66|601.84|599.44|0
1659690000000|2022-08-05 09:00:00|602.17|599.77|602.62|600.22|603.28|600.88|602.17|599.77|0
1659690300000|2022-08-05 09:05:00|602.61|600.21|603.73|601.33|603.73|601.33|602.17|599.77|0
1659690600000|2022-08-05 09:10:00|603.95|601.55|602.39|599.99|603.95|601.55|602.39|599.99|0
1659690900000|2022-08-05 09:15:00|602.61|600.21|600.61|598.21|602.61|600.21|600.61|598.21|0
1659691200000|2022-08-05 09:20:00|600.39|597.99|600.38|597.98|600.83|598.43|599.94|597.54|0
1659691500000|2022-08-05 09:25:00|600.61|598.21|600.94|598.54|601.05|598.65|600.16|597.76|0
1659691800000|2022-08-05 09:30:00|600.83|598.43|601.94|599.54|601.94|599.54|600.38|597.98|0
1659692100000|2022-08-05 09:35:00|601.72|599.32|601.94|599.54|602.39|599.99|601.39|598.99|0
1659692400000|2022-08-05 09:40:00|601.83|599.43|601.72|599.32|602.16|599.76|600.6|598.2|0
1659692700000|2022-08-05 09:45:00|601.83|599.43|603.05|600.65|604.17|601.77|601.83|599.43|0
1659693000000|2022-08-05 09:50:00|602.83|600.43|600.38|597.98|602.83|600.43|600.16|597.76|0
1659693300000|2022-08-05 09:55:00|600.6|598.2|600.94|598.54|601.27|598.87|600.16|597.76|0
1659693600000|2022-08-05 10:00:00|600.82|598.42|602.83|600.43|603.72|601.32|600.6|598.2|0
1659693900000|2022-08-05 10:05:00|603.72|601.32|602.05|599.65|604.16|601.76|601.71|599.31|0
1659694200000|2022-08-05 10:10:00|602.16|599.76|603.94|601.54|604.16|601.76|602.16|599.76|0
1659694500000|2022-08-05 10:15:00|603.83|601.43|603.27|600.87|603.83|601.43|602.6|600.2|0
1659694800000|2022-08-05 10:20:00|603.05|600.65|603.27|600.87|604.16|601.76|603.05|600.65|0
1659695100000|2022-08-05 10:25:00|603.16|600.76|602.6|600.2|603.94|601.54|602.37|599.97|0
1659695400000|2022-08-05 10:30:00|602.71|600.31|602.6|600.2|604.6|602.2|602.49|600.09|0
1659695700000|2022-08-05 10:35:00|602.49|600.09|604.16|601.76|604.16|601.76|602.15|599.75|0
1659696000000|2022-08-05 10:40:00|604.38|601.98|603.6|601.2|604.6|602.2|603.49|601.09|0
1659696300000|2022-08-05 10:45:00|603.49|601.09|603.6|601.2|604.15|601.75|603.48|601.08|0
1659696600000|2022-08-05 10:50:00|603.48|601.08|603.04|600.64|603.71|601.31|602.15|599.75|0
1659696900000|2022-08-05 10:55:00|603.26|600.86|604.37|601.97|606.16|603.76|603.26|600.86|0
1659697200000|2022-08-05 11:00:00|604.15|601.75|604.6|602.2|604.6|602.2|603.04|600.64|0
1659697500000|2022-08-05 11:05:00|604.49|602.09|606.16|603.76|606.6|604.2|604.49|602.09|0
1659697800000|2022-08-05 11:10:00|605.93|603.53|605.93|603.53|606.27|603.87|605.04|602.64|0
1659698100000|2022-08-05 11:15:00|606.27|603.87|604.15|601.75|607.27|604.87|603.7|601.3|0
1659698400000|2022-08-05 11:20:00|603.92|601.52|604.26|601.86|605.26|602.86|603.92|601.52|0
1659698700000|2022-08-05 11:25:00|603.92|601.52|603.03|600.63|604.15|601.75|602.81|600.41|0
1659699000000|2022-08-05 11:30:00|603.25|600.85|603.48|601.08|603.7|601.3|602.92|600.52|0
1659699300000|2022-08-05 11:35:00|603.25|600.85|601.47|599.07|603.25|600.85|601.25|598.85|0
1659699600000|2022-08-05 11:40:00|601.59|599.19|601.91|599.51|602.14|599.74|601.02|598.62|0
1659699900000|2022-08-05 11:45:00|601.69|599.29|600.35|597.95|602.14|599.74|600.35|597.95|0
1659700200000|2022-08-05 11:50:00|600.58|598.18|598.57|596.17|600.58|598.18|597.69|595.29|0
1659700500000|2022-08-05 11:55:00|598.8|596.4|597.68|595.28|599.02|596.62|597.24|594.84|0
1659700800000|2022-08-05 12:00:00|597.91|595.51|596.79|594.39|598.57|596.17|596.79|594.39|0
1659701100000|2022-08-05 12:05:00|596.57|594.17|598.57|596.17|599.02|596.62|596.57|594.17|0
1659701400000|2022-08-05 12:10:00|598.69|596.29|597.9|595.5|598.79|596.39|597.13|594.73|0
1659701700000|2022-08-05 12:15:00|598.13|595.73|596.57|594.17|598.13|595.73|596.46|594.06|0
1659702000000|2022-08-05 12:20:00|596.79|594.39|597.23|594.83|597.23|594.83|595.9|593.5|0
1659702300000|2022-08-05 12:25:00|597.13|594.73|595.68|593.28|598.12|595.72|594.13|591.73|0
1659702600000|2022-08-05 12:30:00|604.47|602.07|631.53|629.13|633.01|630.61|604.47|602.07|0
1659702900000|2022-08-05 12:35:00|631.19|628.79|629.93|627.53|632.77|630.37|626.89|624.49|0
1659703200000|2022-08-05 12:40:00|630.15|627.75|634.32|631.92|634.32|631.92|627.68|625.28|0
1659703500000|2022-08-05 12:45:00|635.22|632.82|642.31|639.91|642.99|640.59|635.22|632.82|0
1659703800000|2022-08-05 12:50:00|642.2|639.8|641.85|639.45|642.65|640.25|637.66|635.26|0
1659704100000|2022-08-05 12:55:00|641.4|639|642.13|639.73|647.11|644.71|640.78|638.38|0
1659704400000|2022-08-05 13:00:00|642.59|640.19|639.87|637.47|644.62|642.22|639.2|636.8|0
1659704700000|2022-08-05 13:05:00|640.1|637.7|642.81|640.41|642.81|640.41|639.19|636.79|0
1659705000000|2022-08-05 13:10:00|642.58|640.18|645.07|642.67|645.3|642.9|640.55|638.15|0
1659705300000|2022-08-05 13:15:00|645.3|642.9|640.55|638.15|645.3|642.9|640.32|637.92|0
1659705600000|2022-08-05 13:20:00|640.77|638.37|641.79|639.39|644.39|641.99|639.42|637.02|0
1659705900000|2022-08-05 13:25:00|641.68|639.28|643.26|640.86|645.3|642.9|641|638.6|0
1659706200000|2022-08-05 13:30:00|643.48|641.08|631.3|628.9|643.48|641.08|629.5|627.1|0
1659706500000|2022-08-05 13:35:00|630.4|628|627.03|624.63|632.2|629.8|625.68|623.28|0
1659706800000|2022-08-05 13:40:00|627.25|624.85|626.81|624.41|629.95|627.55|623.22|620.82|0
1659707100000|2022-08-05 13:45:00|626.58|624.18|626.8|624.4|631.52|629.12|625.01|622.61|0
1659707400000|2022-08-05 13:50:00|626.58|624.18|622.54|620.14|626.58|624.18|620.31|617.91|0
1659707700000|2022-08-05 13:55:00|622.1|619.7|621.65|619.25|626.58|624.18|621.2|618.8|0
1659708000000|2022-08-05 14:00:00|621.42|619.02|614.28|611.88|623.66|621.26|612.72|610.32|0
1659708300000|2022-08-05 14:05:00|613.61|611.21|609.38|606.98|615.84|613.44|609.15|606.75|0
1659708600000|2022-08-05 14:10:00|609.15|606.75|606.08|603.68|613.16|610.76|603.85|601.45|0
1659708900000|2022-08-05 14:15:00|605.85|603.45|604.49|602.09|606.72|604.32|601.6|599.2|0
1659709200000|2022-08-05 14:20:00|603.82|601.42|604.05|601.65|605.16|602.76|602.04|599.64|0
1659709500000|2022-08-05 14:25:00|604.27|601.87|608.51|606.11|611.19|608.79|603.82|601.42|0
1659709800000|2022-08-05 14:30:00|608.06|605.66|612.42|610.02|613.65|611.25|607.61|605.21|0
1659710100000|2022-08-05 14:35:00|612.31|609.91|607.39|604.99|612.53|610.13|607.17|604.77|0
1659710400000|2022-08-05 14:40:00|607.61|605.21|610.74|608.34|611.64|609.24|607.61|605.21|0
1659710700000|2022-08-05 14:45:00|610.52|608.12|610.07|607.67|610.96|608.56|607.61|605.21|0
1659711000000|2022-08-05 14:50:00|610.29|607.89|611.19|608.79|616.34|613.94|610.07|607.67|0
1659711300000|2022-08-05 14:55:00|611.41|609.01|611.18|608.78|611.52|609.12|608.94|606.54|0
1659711600000|2022-08-05 15:00:00|610.95|608.55|615.22|612.82|617.46|615.06|610.73|608.33|0
1659711900000|2022-08-05 15:05:00|615.89|613.49|615.66|613.26|620.61|618.21|615.44|613.04|0
1659712200000|2022-08-05 15:10:00|615.44|613.04|621.29|618.89|621.74|619.34|614.77|612.37|0
1659712500000|2022-08-05 15:15:00|621.51|619.11|622.19|619.79|623.54|621.14|618.81|616.41|0
1659712800000|2022-08-05 15:20:00|622.42|620.02|629.64|627.24|629.87|627.47|621.51|619.11|0
1659713100000|2022-08-05 15:25:00|630.1|627.7|636.9|634.5|636.9|634.5|628.63|626.23|0
1659713400000|2022-08-05 15:30:00|637.12|634.72|630.49|628.09|637.81|635.41|628.91|626.51|0
1659713700000|2022-08-05 15:35:00|630.27|627.87|630.72|628.32|632.53|630.13|628.23|625.83|0
1659714000000|2022-08-05 15:40:00|631.17|628.77|632.08|629.68|633.66|631.26|629.81|627.41|0
1659714300000|2022-08-05 15:45:00|631.85|629.45|634.26|631.86|635.84|633.44|631.62|629.22|0
1659714600000|2022-08-05 15:50:00|634.49|632.09|632.01|629.61|635.39|632.99|629.08|626.68|0
1659714900000|2022-08-05 15:55:00|632.46|630.06|633.81|631.41|635.16|632.76|630.88|628.48|0
1659715200000|2022-08-05 16:00:00|634.26|631.86|628.18|625.78|634.26|631.86|627.5|625.1|0
1659715500000|2022-08-05 16:05:00|628.4|626|629.98|627.58|631.33|628.93|625.25|622.85|0
1659715800000|2022-08-05 16:10:00|629.75|627.35|626.15|623.75|629.75|627.35|626.04|623.64|0
1659716100000|2022-08-05 16:15:00|625.93|623.53|624.58|622.18|626.15|623.75|623.01|620.61|0
1659716400000|2022-08-05 16:20:00|624.8|622.4|627.05|624.65|628.4|626|623.68|621.28|0
1659716700000|2022-08-05 16:25:00|627.5|625.1|625.02|622.62|628.17|625.77|624.58|622.18|0
1659717000000|2022-08-05 16:30:00|624.8|622.4|629.07|626.67|630.87|628.47|624.8|622.4|0
1659717300000|2022-08-05 16:35:00|629.52|627.12|628.62|626.22|630.87|628.47|626.82|624.42|0
1659717600000|2022-08-05 16:40:00|628.84|626.44|623.9|621.5|629.29|626.89|623.67|621.27|0
1659717900000|2022-08-05 16:45:00|624.35|621.95|618.74|616.34|624.35|621.95|618.29|615.89|0
1659718200000|2022-08-05 16:50:00|618.52|616.12|617.62|615.22|620.09|617.69|617.4|615|0
1659718500000|2022-08-05 16:55:00|617.85|615.45|617.4|615|619.19|616.79|616.73|614.33|0
1659718800000|2022-08-05 17:00:00|616.95|614.55|614.94|612.54|619.64|617.24|614.94|612.54|0
1659719100000|2022-08-05 17:05:00|614.71|612.31|614.71|612.31|616.17|613.77|612.7|610.3|0
1659719400000|2022-08-05 17:10:00|614.27|611.87|611.36|608.96|614.94|612.54|610.92|608.52|0
1659719700000|2022-08-05 17:15:00|611.14|608.74|614.04|611.64|614.04|611.64|609.8|607.4|0
1659720000000|2022-08-05 17:20:00|613.82|611.42|611.33|608.93|615.83|613.43|611.33|608.93|0
1659720300000|2022-08-05 17:25:00|611.55|609.15|613.57|611.17|613.8|611.4|609.31|606.91|0
1659720600000|2022-08-05 17:30:00|613.35|610.95|609.53|607.13|613.35|610.95|609.31|606.91|0
1659720900000|2022-08-05 17:35:00|609.31|606.91|608.41|606.01|609.76|607.36|606.84|604.44|0
1659721200000|2022-08-05 17:40:00|608.19|605.79|609.98|607.58|609.98|607.58|607.07|604.67|0
1659721500000|2022-08-05 17:45:00|610.2|607.8|612.22|609.82|612.45|610.05|609.31|606.91|0
1659721800000|2022-08-05 17:50:00|612|609.6|613.34|610.94|614.02|611.62|611.77|609.37|0
1659722100000|2022-08-05 17:55:00|613.12|610.72|615.14|612.74|617.39|614.99|612.89|610.49|0
1659722400000|2022-08-05 18:00:00|615.37|612.97|615.37|612.97|617.62|615.22|614.92|612.52|0
1659722700000|2022-08-05 18:05:00|615.59|613.19|618.07|615.67|618.07|615.67|614.69|612.29|0
1659723000000|2022-08-05 18:10:00|617.84|615.44|618.52|616.12|619.87|617.47|616.61|614.21|0
1659723300000|2022-08-05 18:15:00|618.74|616.34|615.59|613.19|619.42|617.02|615.14|612.74|0
1659723600000|2022-08-05 18:20:00|615.81|613.41|614.91|612.51|616.49|614.09|614.24|611.84|0
1659723900000|2022-08-05 18:25:00|615.14|612.74|623.08|620.68|623.08|620.68|614.69|612.29|0
1659724200000|2022-08-05 18:30:00|623.2|620.8|619.02|616.62|624.89|622.49|618.79|616.39|0
1659724500000|2022-08-05 18:35:00|619.24|616.84|620.37|617.97|621.05|618.65|618.57|616.17|0
1659724800000|2022-08-05 18:40:00|620.82|618.42|619.02|616.62|622.4|620|619.02|616.62|0
1659725100000|2022-08-05 18:45:00|619.47|617.07|619.92|617.52|620.14|617.74|617.89|615.49|0
1659725400000|2022-08-05 18:50:00|620.14|617.74|619.02|616.62|621.72|619.32|617.89|615.49|0
1659725700000|2022-08-05 18:55:00|619.24|616.84|619.92|617.52|623.98|621.58|619.24|616.84|0
1659726000000|2022-08-05 19:00:00|620.14|617.74|618.11|615.71|620.14|617.74|617.21|614.81|0
1659726300000|2022-08-05 19:05:00|618.56|616.16|618.34|615.94|621.72|619.32|617.89|615.49|0
1659726600000|2022-08-05 19:10:00|618.56|616.16|616.76|614.36|618.56|616.16|615.18|612.78|0
1659726900000|2022-08-05 19:15:00|616.53|614.13|617.43|615.03|618.33|615.93|614.73|612.33|0
1659727200000|2022-08-05 19:20:00|616.98|614.58|617.43|615.03|619.91|617.51|616.08|613.68|0
1659727500000|2022-08-05 19:25:00|616.98|614.58|615.18|612.78|618.45|616.05|614.73|612.33|0
1659727800000|2022-08-05 19:30:00|615.52|613.12|614|611.6|616.3|613.9|613.15|610.75|0
1659728100000|2022-08-05 19:35:00|613.12|610.72|614.48|612.08|614.48|612.08|612.22|609.82|0
1659728400000|2022-08-05 19:40:00|614.7|612.3|612.22|609.82|614.7|612.3|611.54|609.14|0
1659728700000|2022-08-05 19:45:00|611.54|609.14|607.94|605.54|611.54|609.14|606.59|604.19|0
1659729000000|2022-08-05 19:50:00|607.72|605.32|607.04|604.64|609.51|607.11|604.34|601.94|0
1659729300000|2022-08-05 19:55:00|606.37|603.97|606.36|603.96|607.94|605.54|603.89|601.49|0
1659729600000|2022-08-05 20:00:00|606.14|603.74|609.96|607.56|609.96|607.56|606.14|603.74|0
1659729900000|2022-08-05 20:05:00|609.74|607.34|610.86|608.46|611.09|608.69|609.51|607.11|0
1659730200000|2022-08-05 20:10:00|611.09|608.69|610.86|608.46|611.54|609.14|610.41|608.01|0
1659921900000|2022-08-08 01:25:00|616.13|613.33|615.37|612.57|616.13|613.33|615.37|612.57|0
1659922200000|2022-08-08 01:30:00|615.33|612.53|615.66|612.86|616.34|613.54|613.86|611.06|0
1659922500000|2022-08-08 01:35:00|615.43|612.63|615.88|613.08|616.34|613.54|614.87|612.07|0
1659922800000|2022-08-08 01:40:00|615.66|612.86|614.98|612.18|615.88|613.08|614.75|611.95|0
1659923100000|2022-08-08 01:45:00|614.75|611.95|614.08|611.28|615.43|612.63|613.74|610.94|0
1659923400000|2022-08-08 01:50:00|614.19|611.39|614.98|612.18|615.2|612.4|613.85|611.05|0
1659923700000|2022-08-08 01:55:00|615.2|612.4|613.85|611.05|615.2|612.4|613.62|610.82|0
1659924000000|2022-08-08 02:00:00|613.62|610.82|613.62|610.82|614.3|611.5|612.95|610.15|0
1659924300000|2022-08-08 02:05:00|613.74|610.94|614.42|611.62|614.42|611.62|613.62|610.82|0
1659924600000|2022-08-08 02:10:00|614.3|611.5|611.82|609.02|614.75|611.95|611.82|609.02|0
1659924900000|2022-08-08 02:15:00|612.04|609.24|611.93|609.13|612.16|609.36|609.57|606.77|0
1659925200000|2022-08-08 02:20:00|611.82|609.02|611.14|608.34|612.27|609.47|610.92|608.12|0
1659925500000|2022-08-08 02:25:00|611.03|608.23|610.69|607.89|611.03|608.23|609.79|606.99|0
1659925800000|2022-08-08 02:30:00|610.58|607.78|610.69|607.89|611.36|608.56|610.58|607.78|0
1659926100000|2022-08-08 02:35:00|610.58|607.78|609.34|606.54|610.69|607.89|608.89|606.09|0
1659926400000|2022-08-08 02:40:00|609.11|606.31|610.46|607.66|610.91|608.11|609.11|606.31|0
1659926700000|2022-08-08 02:45:00|610.69|607.89|611.36|608.56|611.36|608.56|610.24|607.44|0
1659927000000|2022-08-08 02:50:00|611.14|608.34|610.46|607.66|611.36|608.56|609.78|606.98|0
1659927300000|2022-08-08 02:55:00|610.68|607.88|610.23|607.43|610.91|608.11|610.01|607.21|0
1659927600000|2022-08-08 03:00:00|610.46|607.66|610.91|608.11|611.36|608.56|610.23|607.43|0
1659927900000|2022-08-08 03:05:00|610.8|608|610.68|607.88|611.13|608.33|610.46|607.66|0
1659928200000|2022-08-08 03:10:00|610.46|607.66|610.01|607.21|610.68|607.88|609.78|606.98|0
1659928500000|2022-08-08 03:15:00|609.9|607.1|609.33|606.53|610.23|607.43|608.88|606.08|0
1659928800000|2022-08-08 03:20:00|609.1|606.3|609.55|606.75|609.67|606.87|608.88|606.08|0
1659929100000|2022-08-08 03:25:00|609.78|606.98|609.55|606.75|609.78|606.98|609.33|606.53|0
1659929400000|2022-08-08 03:30:00|609.67|606.87|608.54|605.74|610|607.2|608.09|605.29|0
1659929700000|2022-08-08 03:35:00|608.65|605.85|609.33|606.53|609.33|606.53|608.2|605.4|0
1659930000000|2022-08-08 03:40:00|609.1|606.3|610|607.2|610|607.2|609.1|606.3|0
1659930300000|2022-08-08 03:45:00|609.77|606.97|611.35|608.55|611.58|608.78|609.55|606.75|0
1659930600000|2022-08-08 03:50:00|611.12|608.32|611.35|608.55|611.8|609|611.12|608.32|0
1659930900000|2022-08-08 03:55:00|611.57|608.77|611.57|608.77|611.8|609|611.35|608.55|0
1659931200000|2022-08-08 04:00:00|611.35|608.55|610.45|607.65|611.35|608.55|610.45|607.65|0
1659931500000|2022-08-08 04:05:00|610.34|607.54|610.9|608.1|610.9|608.1|610.22|607.42|0
1659931800000|2022-08-08 04:10:00|610.67|607.87|609.99|607.19|610.9|608.1|609.99|607.19|0
1659932100000|2022-08-08 04:15:00|609.77|606.97|609.99|607.19|609.99|607.19|608.87|606.07|0
1659932400000|2022-08-08 04:20:00|609.77|606.97|610.44|607.64|610.67|607.87|609.54|606.74|0
1659932700000|2022-08-08 04:25:00|610.56|607.76|610.44|607.64|610.89|608.09|610.44|607.64|0
1659933000000|2022-08-08 04:30:00|610.22|607.42|609.76|606.96|610.44|607.64|609.76|606.96|0
1659933300000|2022-08-08 04:35:00|609.88|607.08|610.21|607.41|610.44|607.64|609.76|606.96|0
1659933600000|2022-08-08 04:40:00|610.11|607.31|610.33|607.53|610.44|607.64|609.99|607.19|0
1659933900000|2022-08-08 04:45:00|610.21|607.41|610.21|607.41|610.44|607.64|609.76|606.96|0
1659934200000|2022-08-08 04:50:00|610.1|607.3|608.41|605.61|610.21|607.41|608.41|605.61|0
1659934500000|2022-08-08 04:55:00|608.19|605.39|607.74|604.94|608.64|605.84|607.29|604.49|0
1659934800000|2022-08-08 05:00:00|607.96|605.16|606.61|603.81|608.18|605.38|606.61|603.81|0
1659935100000|2022-08-08 05:05:00|606.73|603.93|606.38|603.58|606.84|604.04|606.16|603.36|0
1659935400000|2022-08-08 05:10:00|605.94|603.14|605.04|602.24|605.94|603.14|604.59|601.79|0
1659935700000|2022-08-08 05:15:00|604.81|602.01|604.14|601.34|604.81|602.01|603.69|600.89|0
1659936000000|2022-08-08 05:20:00|604.36|601.56|604.48|601.68|604.48|601.68|603.69|600.89|0
1659936300000|2022-08-08 05:25:00|604.59|601.79|605.48|602.68|605.71|602.91|604.36|601.56|0
1659936600000|2022-08-08 05:30:00|605.6|602.8|604.36|601.56|606.16|603.36|603.58|600.78|0
1659936900000|2022-08-08 05:35:00|604.13|601.33|605.48|602.68|606.15|603.35|604.13|601.33|0
1659937200000|2022-08-08 05:40:00|605.71|602.91|606.15|603.35|606.15|603.35|605.48|602.68|0
1659937500000|2022-08-08 05:45:00|605.93|603.13|604.8|602|606.15|603.35|604.58|601.78|0
1659937800000|2022-08-08 05:50:00|604.58|601.78|605.03|602.23|605.03|602.23|603.91|601.11|0
1659938100000|2022-08-08 05:55:00|605.15|602.35|603.91|601.11|605.25|602.45|603.23|600.43|0
1659938400000|2022-08-08 06:00:00|603.68|600.88|602.78|599.98|604.8|602|602.56|599.76|0
1659938700000|2022-08-08 06:05:00|603.01|600.21|603.45|600.65|603.9|601.1|602.78|599.98|0
1659939000000|2022-08-08 06:10:00|603.35|600.55|602.9|600.1|603.9|601.1|602.9|600.1|0
1659939300000|2022-08-08 06:15:00|602.78|599.98|601.66|598.86|603.45|600.65|601.43|598.63|0
1659939600000|2022-08-08 06:20:00|601.43|598.63|601.43|598.63|601.43|598.63|599.64|596.84|0
1659939900000|2022-08-08 06:25:00|601.21|598.41|600.31|597.51|601.66|598.86|600.09|597.29|0
1659940200000|2022-08-08 06:30:00|600.54|597.74|600.76|597.96|601.43|598.63|600.09|597.29|0
1659940500000|2022-08-08 06:35:00|600.98|598.18|601.21|598.41|601.88|599.08|600.54|597.74|0
1659940800000|2022-08-08 06:40:00|600.98|598.18|601.1|598.3|601.21|598.41|600.76|597.96|0
1659941100000|2022-08-08 06:45:00|601.21|598.41|600.59|597.79|601.58|598.78|600.15|597.35|0
1659941400000|2022-08-08 06:50:00|600.37|597.57|597.46|594.66|600.59|597.79|597.23|594.43|0
1659941700000|2022-08-08 06:55:00|597.23|594.43|597.23|594.43|598.8|596|596.34|593.54|0
1659942000000|2022-08-08 07:00:00|597.68|594.88|591.42|588.62|597.68|594.88|590.98|588.18|0
1659942300000|2022-08-08 07:05:00|591.34|588.94|591.67|589.27|592.12|589.72|589.33|586.93|0
1659942600000|2022-08-08 07:10:00|591|588.6|592.34|589.94|592.34|589.94|589.89|587.49|0
1659942900000|2022-08-08 07:15:00|592.11|589.71|592.34|589.94|594.12|591.72|592.11|589.71|0
1659943200000|2022-08-08 07:20:00|592.45|590.05|592.34|589.94|593.01|590.61|591.67|589.27|0
1659943500000|2022-08-08 07:25:00|592.56|590.16|592.9|590.5|593.68|591.28|592.34|589.94|0
1659943800000|2022-08-08 07:30:00|592.56|590.16|593.9|591.5|593.9|591.5|591.44|589.04|0
1659944100000|2022-08-08 07:35:00|593.67|591.27|594.79|592.39|595.24|592.84|593.45|591.05|0
1659944400000|2022-08-08 07:40:00|594.91|592.51|595.46|593.06|596.13|593.73|594.34|591.94|0
1659944700000|2022-08-08 07:45:00|595.68|593.28|594.23|591.83|595.68|593.28|593.56|591.16|0
1659945000000|2022-08-08 07:50:00|594.12|591.72|593.22|590.82|594.34|591.94|593|590.6|0
1659945300000|2022-08-08 07:55:00|593.12|590.72|593.36|590.96|593.81|591.41|592.91|590.51|0
1659945600000|2022-08-08 08:00:00|593.14|590.74|589.62|587.22|594.25|591.85|588.5|586.1|0
1659945900000|2022-08-08 08:05:00|589.84|587.44|594.7|592.3|594.7|592.3|589.84|587.44|0
1659946200000|2022-08-08 08:10:00|595.14|592.74|596.93|594.53|597.15|594.75|594.03|591.63|0
1659946500000|2022-08-08 08:15:00|597.04|594.64|598.49|596.09|598.71|596.31|596.93|594.53|0
1659946800000|2022-08-08 08:20:00|598.26|595.86|598.16|595.76|598.49|596.09|596.48|594.08|0
1659947100000|2022-08-08 08:25:00|598.05|595.65|596.49|594.09|598.49|596.09|595.6|593.2|0
1659947400000|2022-08-08 08:30:00|596.26|593.86|595.82|593.42|596.26|593.86|595.37|592.97|0
1659947700000|2022-08-08 08:35:00|595.6|593.2|596.49|594.09|596.71|594.31|595.04|592.64|0
1659948000000|2022-08-08 08:40:00|596.26|593.86|595.59|593.19|596.26|593.86|594.48|592.08|0
1659948300000|2022-08-08 08:45:00|595.82|593.42|595.59|593.19|595.82|593.42|594.7|592.3|0
1659948600000|2022-08-08 08:50:00|595.37|592.97|597.15|594.75|597.6|595.2|595.15|592.75|0
1659948900000|2022-08-08 08:55:00|596.93|594.53|596.7|594.3|597.37|594.97|596.7|594.3|0
1659949200000|2022-08-08 09:00:00|596.6|594.2|595.14|592.74|597.04|594.64|594.92|592.52|0
1659949500000|2022-08-08 09:05:00|595.04|592.64|594.92|592.52|595.14|592.74|593.81|591.41|0
1659949800000|2022-08-08 09:10:00|594.81|592.41|598.71|596.31|598.71|596.31|594.7|592.3|0
1659950100000|2022-08-08 09:15:00|598.6|596.2|597.59|595.19|599.15|596.75|597.59|595.19|0
1659950400000|2022-08-08 09:20:00|597.81|595.41|599.6|597.2|599.6|597.2|597.37|594.97|0
1659950700000|2022-08-08 09:25:00|599.37|596.97|598.26|595.86|599.37|596.97|598.03|595.63|0
1659951000000|2022-08-08 09:30:00|597.81|595.41|599.97|597.57|600.19|597.79|597.37|594.97|0
1659951300000|2022-08-08 09:35:00|600.19|597.79|599.52|597.12|600.41|598.01|599.08|596.68|0
1659951600000|2022-08-08 09:40:00|599.3|596.9|599.52|597.12|600.19|597.79|599.3|596.9|0
1659951900000|2022-08-08 09:45:00|599.42|597.02|599.74|597.34|599.74|597.34|598.42|596.02|0
1659952200000|2022-08-08 09:50:00|599.96|597.56|598.64|596.24|600.19|597.79|598.42|596.02|0
1659952500000|2022-08-08 09:55:00|598.86|596.46|598.86|596.46|599.96|597.56|598.64|596.24|0
1659952800000|2022-08-08 10:00:00|598.64|596.24|597.09|594.69|599.3|596.9|597.09|594.69|0
1659953100000|2022-08-08 10:05:00|597.2|594.8|596.64|594.24|597.42|595.02|596.2|593.8|0
1659953400000|2022-08-08 10:10:00|596.42|594.02|597.31|594.91|598.3|595.9|596.42|594.02|0
1659953700000|2022-08-08 10:15:00|597.08|594.68|596.76|594.36|597.75|595.35|596.2|593.8|0
1659954000000|2022-08-08 10:20:00|596.86|594.46|596.54|594.14|596.86|594.46|596.09|593.69|0
1659954300000|2022-08-08 10:25:00|596.64|594.24|597.08|594.68|597.08|594.68|596.2|593.8|0
1659954600000|2022-08-08 10:30:00|596.86|594.46|595.98|593.58|596.86|594.46|595.98|593.58|0
1659954900000|2022-08-08 10:35:00|596.42|594.02|594.65|592.25|596.42|594.02|594.43|592.03|0
1659955200000|2022-08-08 10:40:00|594.55|592.15|589.58|587.18|594.65|592.25|588.93|586.53|0
1659955500000|2022-08-08 10:45:00|589.8|587.4|589.14|586.74|590.46|588.06|588.38|585.98|0
1659955800000|2022-08-08 10:50:00|588.92|586.52|589.36|586.96|589.8|587.4|588.48|586.08|0
1659956100000|2022-08-08 10:55:00|589.58|587.18|587.82|585.42|589.8|587.4|587.6|585.2|0
1659956400000|2022-08-08 11:00:00|588.04|585.64|589.8|587.4|590.02|587.62|588.04|585.64|0
1659956700000|2022-08-08 11:05:00|590.02|587.62|590.68|588.28|590.79|588.39|589.8|587.4|0
1659957000000|2022-08-08 11:10:00|590.46|588.06|590.68|588.28|590.9|588.5|590.24|587.84|0
1659957300000|2022-08-08 11:15:00|590.46|588.06|591.56|589.16|591.78|589.38|590.24|587.84|0
1659957600000|2022-08-08 11:20:00|591.78|589.38|591.34|588.94|591.89|589.49|590.9|588.5|0
1659957900000|2022-08-08 11:25:00|591.12|588.72|593.32|590.92|593.54|591.14|590.9|588.5|0
1659958200000|2022-08-08 11:30:00|593.54|591.14|592.88|590.48|593.54|591.14|592.66|590.26|0
1659958500000|2022-08-08 11:35:00|592.65|590.25|592.65|590.25|592.87|590.47|592.21|589.81|0
1659958800000|2022-08-08 11:40:00|592.55|590.15|591.55|589.15|592.65|590.25|591.55|589.15|0
1659959100000|2022-08-08 11:45:00|591.45|589.05|589.79|587.39|591.55|589.15|589.79|587.39|0
1659959400000|2022-08-08 11:50:00|589.9|587.5|586.71|584.31|589.9|587.5|586.71|584.31|0
1659959700000|2022-08-08 11:55:00|586.49|584.09|587.15|584.75|588.25|585.85|585.61|583.21|0
1659960000000|2022-08-08 12:00:00|587.04|584.64|586.69|584.29|588.29|585.89|586.47|584.07|0
1659960300000|2022-08-08 12:05:00|586.81|584.41|585.81|583.41|586.91|584.51|584.71|582.31|0
1659960600000|2022-08-08 12:10:00|586.03|583.63|587.13|584.73|587.35|584.95|585.81|583.41|0
1659960900000|2022-08-08 12:15:00|586.91|584.51|588.01|585.61|588.23|585.83|586.58|584.18|0
1659961200000|2022-08-08 12:20:00|587.79|585.39|586.91|584.51|588.23|585.83|586.25|583.85|0
1659961500000|2022-08-08 12:25:00|586.69|584.29|584.71|582.31|586.91|584.51|584.05|581.65|0
1659961800000|2022-08-08 12:30:00|584.27|581.87|585.59|583.19|586.03|583.63|584.05|581.65|0
1659962100000|2022-08-08 12:35:00|585.48|583.08|585.8|583.4|586.68|584.28|584.93|582.53|0
1659962400000|2022-08-08 12:40:00|585.7|583.3|585.36|582.96|586.02|583.62|585.14|582.74|0
1659962700000|2022-08-08 12:45:00|585.14|582.74|584.92|582.52|586.46|584.06|584.49|582.09|0
1659963000000|2022-08-08 12:50:00|584.48|582.08|583.83|581.43|584.6|582.2|583.61|581.21|0
1659963300000|2022-08-08 12:55:00|583.61|581.21|580.32|577.92|583.61|581.21|580.32|577.92|0
1659963600000|2022-08-08 13:00:00|580.54|578.14|593.5|591.1|593.5|591.1|580.32|577.92|0
1659963900000|2022-08-08 13:05:00|593.72|591.32|592.62|590.22|595.27|592.87|591.96|589.56|0
1659964200000|2022-08-08 13:10:00|592.18|589.78|593.06|590.66|595.05|592.65|591.3|588.9|0
1659964500000|2022-08-08 13:15:00|593.28|590.88|590.41|588.01|593.72|591.32|590.19|587.79|0
1659964800000|2022-08-08 13:20:00|590.19|587.79|590.85|588.45|592.18|589.78|590.19|587.79|0
1659965100000|2022-08-08 13:25:00|590.63|588.23|592.4|590|593.06|590.66|590.63|588.23|0
1659965400000|2022-08-08 13:30:00|591.73|589.33|586.01|583.61|595.04|592.64|581.41|579.01|0
1659965700000|2022-08-08 13:35:00|584.91|582.51|583.82|581.42|590.41|588.01|580.97|578.57|0
1659966000000|2022-08-08 13:40:00|583.16|580.76|577.68|575.28|584.91|582.51|575.5|573.1|0
1659966300000|2022-08-08 13:45:00|577.25|574.85|576.59|574.19|580.31|577.91|576.15|573.75|0
1659966600000|2022-08-08 13:50:00|576.37|573.97|574.15|571.75|579.21|576.81|572.84|570.44|0
1659966900000|2022-08-08 13:55:00|573.27|570.87|575.89|573.49|576.32|573.92|571.97|569.57|0
1659967200000|2022-08-08 14:00:00|574.58|572.18|574.14|571.74|575.89|573.49|571.75|569.35|0
1659967500000|2022-08-08 14:05:00|574.58|572.18|575.23|572.83|578.72|576.32|573.93|571.53|0
1659967800000|2022-08-08 14:10:00|575.01|572.61|578.5|576.1|579.37|576.97|573.27|570.87|0
1659968100000|2022-08-08 14:15:00|578.28|575.88|578.94|576.54|579.81|577.41|576.97|574.57|0
1659968400000|2022-08-08 14:20:00|578.72|576.32|577.15|574.75|579.37|576.97|576.06|573.66|0
1659968700000|2022-08-08 14:25:00|576.93|574.53|577.26|574.86|583.27|580.87|576.49|574.09|0
1659969000000|2022-08-08 14:30:00|577.48|575.08|578.58|576.18|578.8|576.4|575.94|573.54|0
1659969300000|2022-08-08 14:35:00|578.69|576.29|574.84|572.44|580.34|577.94|574.4|572|0
1659969600000|2022-08-08 14:40:00|574.62|572.22|573.09|570.69|576.38|573.98|572.65|570.25|0
1659969900000|2022-08-08 14:45:00|572.43|570.03|580.56|578.16|581.22|578.82|572.21|569.81|0
1659970200000|2022-08-08 14:50:00|580.34|577.94|578.35|575.95|580.78|578.38|577.69|575.29|0
1659970500000|2022-08-08 14:55:00|578.57|576.17|578.74|576.34|581|578.6|577.47|575.07|0
1659970800000|2022-08-08 15:00:00|578.96|576.56|574.33|571.93|578.96|576.56|573.89|571.49|0
1659971100000|2022-08-08 15:05:00|573.89|571.49|576.28|573.88|576.94|574.54|573.67|571.27|0
1659971400000|2022-08-08 15:10:00|576.5|574.1|579.59|577.19|579.81|577.41|575.84|573.44|0
1659971700000|2022-08-08 15:15:00|579.81|577.41|583.57|581.17|585.34|582.94|579.59|577.19|0
1659972000000|2022-08-08 15:20:00|583.79|581.39|583.79|581.39|584.45|582.05|581.8|579.4|0
1659972300000|2022-08-08 15:25:00|584.45|582.05|586|583.6|586.89|584.49|583.57|581.17|0
1659972600000|2022-08-08 15:30:00|586.44|584.04|587.11|584.71|587.77|585.37|583.78|581.38|0
1659972900000|2022-08-08 15:35:00|587.33|584.93|596.56|594.16|596.89|594.49|585.78|583.38|0
1659973200000|2022-08-08 15:40:00|596|593.6|602.92|600.52|605.16|602.76|594.89|592.49|0
1659973500000|2022-08-08 15:45:00|603.15|600.75|600.91|598.51|603.37|600.97|599.35|596.95|0
1659973800000|2022-08-08 15:50:00|600.69|598.29|593.99|591.59|600.69|598.29|593.33|590.93|0
1659974100000|2022-08-08 15:55:00|594.22|591.82|593.32|590.92|594.22|591.82|591.99|589.59|0
1659974400000|2022-08-08 16:00:00|593.55|591.15|594.21|591.81|594.66|592.26|592.21|589.81|0
1659974700000|2022-08-08 16:05:00|594.44|592.04|602.02|599.62|602.92|600.52|593.32|590.92|0
1659975000000|2022-08-08 16:10:00|600.46|598.06|606.28|603.88|607.17|604.77|600.01|597.61|0
1659975300000|2022-08-08 16:15:00|605.6|603.2|612.34|609.94|614.81|612.41|605.38|602.98|0
1659975600000|2022-08-08 16:20:00|612.56|610.16|608.94|606.54|614.09|611.69|608.04|605.64|0
1659975900000|2022-08-08 16:25:00|609.16|606.76|613.08|610.68|614.53|612.13|607.37|604.97|0
1659976200000|2022-08-08 16:30:00|614.31|611.91|611.4|609|614.31|611.91|610.5|608.1|0
1659976500000|2022-08-08 16:35:00|611.62|609.22|613.19|610.79|616.77|614.37|611.17|608.77|0
1659976800000|2022-08-08 16:40:00|612.74|610.34|608.49|606.09|614.08|611.68|608.26|605.86|0
1659977100000|2022-08-08 16:45:00|608.26|605.86|607.37|604.97|610.05|607.65|606.7|604.3|0
1659977400000|2022-08-08 16:50:00|607.15|604.75|605.55|603.15|607.59|605.19|604.69|602.29|0
1659977700000|2022-08-08 16:55:00|606.11|603.71|607.78|605.38|609.57|607.17|605.33|602.93|0
1659978000000|2022-08-08 17:00:00|608.01|605.61|610.24|607.84|610.91|608.51|607.78|605.38|0
1659978300000|2022-08-08 17:05:00|610.02|607.62|605.99|603.59|610.36|607.96|605.32|602.92|0
1659978600000|2022-08-08 17:10:00|606.44|604.04|603.54|601.14|607.78|605.38|602.64|600.24|0
1659978900000|2022-08-08 17:15:00|603.76|601.36|601.31|598.91|603.98|601.58|600.41|598.01|0
1659979200000|2022-08-08 17:20:00|601.53|599.13|603.98|601.58|608|605.6|601.31|598.91|0
1659979500000|2022-08-08 17:25:00|603.76|601.36|609.57|607.17|609.57|607.17|603.31|600.91|0
1659979800000|2022-08-08 17:30:00|609.46|607.06|607.55|605.15|610.01|607.61|606.21|603.81|0
1659980100000|2022-08-08 17:35:00|607.78|605.38|610.01|607.61|611.58|609.18|607.1|604.7|0
1659980400000|2022-08-08 17:40:00|610.24|607.84|606.43|604.03|610.68|608.28|606.21|603.81|0
1659980700000|2022-08-08 17:45:00|606.21|603.81|607.32|604.92|608.44|606.04|605.31|602.91|0
1659981000000|2022-08-08 17:50:00|607.55|605.15|603.97|601.57|608.67|606.27|603.75|601.35|0
1659981300000|2022-08-08 17:55:00|604.2|601.8|603.12|600.72|604.2|601.8|602.23|599.83|0
1659981600000|2022-08-08 18:00:00|602.9|600.5|611.39|608.99|611.84|609.44|602.68|600.28|0
1659981900000|2022-08-08 18:05:00|612.29|609.89|608.03|605.63|615.2|612.8|607.58|605.18|0
1659982200000|2022-08-08 18:10:00|607.81|605.41|611.84|609.44|612.06|609.66|607.58|605.18|0
1659982500000|2022-08-08 18:15:00|611.61|609.21|612.62|610.22|615.2|612.8|610.49|608.09|0
1659982800000|2022-08-08 18:20:00|611.83|609.43|613.18|610.78|613.85|611.45|611.39|608.99|0
1659983100000|2022-08-08 18:25:00|613.85|611.45|612.73|610.33|615.2|612.8|611.38|608.98|0
1659983400000|2022-08-08 18:30:00|612.95|610.55|612.28|609.88|614.97|612.57|611.16|608.76|0
1659983700000|2022-08-08 18:35:00|612.5|610.1|615.64|613.24|616.54|614.14|612.5|610.1|0
1659984000000|2022-08-08 18:40:00|615.42|613.02|615.64|613.24|616.54|614.14|612.5|610.1|0
1659984300000|2022-08-08 18:45:00|615.19|612.79|616.31|613.91|618.11|615.71|614.07|611.67|0
1659984600000|2022-08-08 18:50:00|616.09|613.69|621.77|619.37|621.77|619.37|616.09|613.69|0
1659984900000|2022-08-08 18:55:00|621.99|619.59|616.6|614.2|621.99|619.59|614.82|612.42|0
1659985200000|2022-08-08 19:00:00|617.05|614.65|614.81|612.41|617.05|614.65|613.47|611.07|0
1659985500000|2022-08-08 19:05:00|614.59|612.19|614.81|612.41|616.83|614.43|613.47|611.07|0
1659985800000|2022-08-08 19:10:00|614.59|612.19|614.59|612.19|617.27|614.87|613.92|611.52|0
1659986100000|2022-08-08 19:15:00|614.81|612.41|616.82|614.42|620.18|617.78|614.59|612.19|0
1659986400000|2022-08-08 19:20:00|616.6|614.2|613.69|611.29|617.94|615.54|611.91|609.51|0
1659986700000|2022-08-08 19:25:00|613.47|611.07|613.69|611.29|614.59|612.19|611.24|608.84|0
1659987000000|2022-08-08 19:30:00|613.91|611.51|611.68|609.28|616.82|614.42|611.68|609.28|0
1659987300000|2022-08-08 19:35:00|612.13|609.73|610.95|608.55|612.91|610.51|609.61|607.21|0
1659987600000|2022-08-08 19:40:00|610.5|608.1|608.27|605.87|610.73|608.33|608.04|605.64|0
1659987900000|2022-08-08 19:45:00|608.49|606.09|610.05|607.65|610.73|608.33|607.82|605.42|0
1659988200000|2022-08-08 19:50:00|608.71|606.31|609.38|606.98|612.51|610.11|608.27|605.87|0
1659988500000|2022-08-08 19:55:00|610.28|607.88|610.95|608.55|612.51|610.11|609.16|606.76|0
1659988800000|2022-08-08 20:00:00|611.17|608.77|609.38|606.98|611.62|609.22|607.59|605.19|0
1659989100000|2022-08-08 20:05:00|609.6|607.2|608.26|605.86|609.6|607.2|608.04|605.64|0
1659989400000|2022-08-08 20:10:00|608.04|605.64|607.81|605.41|608.71|606.31|607.59|605.19|0
1659989700000|2022-08-08 20:15:00|608.24|605.44|608.46|605.66|608.46|605.66|608.01|605.21|0
1659990000000|2022-08-08 20:20:00|608.35|605.55|608.23|605.43|608.46|605.66|607.79|604.99|0
1659990300000|2022-08-08 20:25:00|608.01|605.21|608.46|605.66|608.68|605.88|608.01|605.21|0
1659990600000|2022-08-08 20:30:00|608.23|605.43|607.56|604.76|608.23|605.43|607.34|604.54|0
1659990900000|2022-08-08 20:35:00|607.34|604.54|607.34|604.54|607.34|604.54|607.12|604.32|0
1659991200000|2022-08-08 20:40:00|607.11|604.31|606.89|604.09|607.34|604.54|606.89|604.09|0
1659991500000|2022-08-08 20:45:00|606.67|603.87|606.89|604.09|607.34|604.54|606.67|603.87|0
1659991800000|2022-08-08 20:50:00|606.78|603.98|605.77|602.97|606.89|604.09|605.77|602.97|0
1659992100000|2022-08-08 20:55:00|606|603.2|602.99|600.19|606|603.2|602.43|599.63|0
1659992400000|2022-08-08 21:00:00|602.96|600.16|603.35|600.55|603.45|600.65|602.51|599.71|0
1659992700000|2022-08-08 21:05:00|603.38|600.58|601.51|598.71|603.93|601.13|601.51|598.71|0
1659993000000|2022-08-08 21:10:00|601.57|598.77|601.17|598.37|601.72|598.92|600.88|598.08|0
1659993300000|2022-08-08 21:15:00|601.33|598.53|600.88|598.08|601.46|598.66|600.68|597.88|0
1659993600000|2022-08-08 21:20:00|600.74|597.94|600.58|597.78|600.81|598.01|600.32|597.52|0
1659993900000|2022-08-08 21:25:00|600.48|597.68|600.94|598.14|600.94|598.14|600.42|597.62|0
1659994200000|2022-08-08 21:30:00|601.1|598.3|601.42|598.62|601.42|598.62|601.1|598.3|0
1659994500000|2022-08-08 21:35:00|601.23|598.43|601.44|598.64|601.57|598.77|601.07|598.27|0
1659994800000|2022-08-08 21:40:00|601.47|598.67|601.58|598.78|601.91|599.11|601.44|598.64|0
1659995100000|2022-08-08 21:45:00|601.52|598.72|601.99|599.19|601.99|599.19|601.52|598.72|0
1659995400000|2022-08-08 21:50:00|602.02|599.22|602.15|599.35|602.15|599.35|602.02|599.22|0
1659995700000|2022-08-08 21:55:00|602.25|599.45|602.8|600|603.18|600.38|602.05|599.25|0
1659996000000|2022-08-08 22:00:00|604.98|602.18|605.54|602.74|605.98|603.18|604.42|601.62|0
1659996300000|2022-08-08 22:05:00|605.76|602.96|606.65|603.85|606.87|604.07|605.76|602.96|0
1659996600000|2022-08-08 22:10:00|606.43|603.63|605.76|602.96|606.43|603.63|604.64|601.84|0
1659996900000|2022-08-08 22:15:00|605.53|602.73|605.98|603.18|606.2|603.4|605.53|602.73|0
1659997200000|2022-08-08 22:20:00|605.75|602.95|606.42|603.62|607.09|604.29|605.75|602.95|0
1659997500000|2022-08-08 22:25:00|606.54|603.74|606.42|603.62|606.65|603.85|605.98|603.18|0
1659997800000|2022-08-08 22:30:00|606.2|603.4|606.64|603.84|606.64|603.84|606.2|603.4|0
1659998100000|2022-08-08 22:35:00|606.42|603.62|606.76|603.96|606.87|604.07|606.42|603.62|0
1659998400000|2022-08-08 22:40:00|606.64|603.84|607.09|604.29|607.31|604.51|606.64|603.84|0
1659998700000|2022-08-08 22:45:00|607.31|604.51|606.86|604.06|607.31|604.51|606.42|603.62|0
1659999000000|2022-08-08 22:50:00|606.76|603.96|606.86|604.06|606.86|604.06|606.42|603.62|0
1659999300000|2022-08-08 22:55:00|607.09|604.29|606.86|604.06|607.09|604.29|606.64|603.84|0
1659999600000|2022-08-08 23:00:00|606.98|604.18|607.98|605.18|608.43|605.63|606.64|603.84|0
1659999900000|2022-08-08 23:05:00|607.53|604.73|604.41|601.61|607.53|604.73|604.18|601.38|0
1660000200000|2022-08-08 23:10:00|604.63|601.83|601.29|598.49|604.63|601.83|600.62|597.82|0
1660000500000|2022-08-08 23:15:00|601.73|598.93|601.95|599.15|602.18|599.38|601.06|598.26|0
1660000800000|2022-08-08 23:20:00|602.07|599.27|601.73|598.93|602.4|599.6|601.73|598.93|0
1660001100000|2022-08-08 23:25:00|601.51|598.71|601.06|598.26|601.95|599.15|601.06|598.26|0
1660001400000|2022-08-08 23:30:00|601.28|598.48|601.28|598.48|601.4|598.6|599.95|597.15|0
1660001700000|2022-08-08 23:35:00|601.06|598.26|599.72|596.92|601.5|598.7|599.06|596.26|0
1660002000000|2022-08-08 23:40:00|599.62|596.82|600.39|597.59|600.61|597.81|599.5|596.7|0
1660002300000|2022-08-08 23:45:00|600.61|597.81|600.83|598.03|601.72|598.92|599.5|596.7|0
1660002600000|2022-08-08 23:50:00|600.95|598.15|601.95|599.15|601.95|599.15|600.83|598.03|0
1660002900000|2022-08-08 23:55:00|601.72|598.92|601.05|598.25|601.95|599.15|601.05|598.25|0
1660003200000|2022-08-09 00:00:00|601.28|598.48|601.05|598.25|601.94|599.14|600.83|598.03|0
1660003500000|2022-08-09 00:05:00|600.95|598.15|603.5|600.7|604.39|601.59|600.95|598.15|0
1660003800000|2022-08-09 00:10:00|603.72|600.92|601.72|598.92|603.84|601.04|601.5|598.7|0
1660004100000|2022-08-09 00:15:00|601.94|599.14|599.72|596.92|602.16|599.36|599.72|596.92|0
1660004400000|2022-08-09 00:20:00|599.94|597.14|601.49|598.69|601.49|598.69|599.94|597.14|0
1660004700000|2022-08-09 00:25:00|601.72|598.92|600.83|598.03|602.38|599.58|600.6|597.8|0
1660005000000|2022-08-09 00:30:00|601.27|598.47|601.71|598.91|602.05|599.25|600.38|597.58|0
1660005300000|2022-08-09 00:35:00|601.83|599.03|602.83|600.03|602.83|600.03|601.27|598.47|0
1660005600000|2022-08-09 00:40:00|603.05|600.25|603.27|600.47|603.27|600.47|602.38|599.58|0
1660005900000|2022-08-09 00:45:00|603.49|600.69|605.28|602.48|605.5|602.7|603.49|600.69|0
1660006200000|2022-08-09 00:50:00|605.05|602.25|604.83|602.03|605.05|602.25|603.94|601.14|0
1660006500000|2022-08-09 00:55:00|605.05|602.25|606.17|603.37|606.17|603.37|604.61|601.81|0
1660006800000|2022-08-09 01:00:00|606.28|603.48|606.39|603.59|607.51|604.71|605.72|602.92|0
1660007100000|2022-08-09 01:05:00|606.51|603.71|607.73|604.93|609.29|606.49|606.17|603.37|0
1660007400000|2022-08-09 01:10:00|607.95|605.15|607.5|604.7|608.18|605.38|607.5|604.7|0
1660007700000|2022-08-09 01:15:00|607.73|604.93|608.62|605.82|608.62|605.82|607.5|604.7|0
1660008000000|2022-08-09 01:20:00|608.84|606.04|609.74|606.94|611.08|608.28|608.62|605.82|0
1660008300000|2022-08-09 01:25:00|609.96|607.16|608.73|605.93|610.41|607.61|608.39|605.59|0
1660008600000|2022-08-09 01:30:00|608.84|606.04|608.84|606.04|609.51|606.71|608.39|605.59|0
1660008900000|2022-08-09 01:35:00|608.96|606.16|610.4|607.6|610.63|607.83|608.84|606.04|0
1660009200000|2022-08-09 01:40:00|610.3|607.5|611.52|608.72|612.19|609.39|609.96|607.16|0
1660009500000|2022-08-09 01:45:00|611.75|608.95|611.75|608.95|612.64|609.84|611.52|608.72|0
1660009800000|2022-08-09 01:50:00|611.97|609.17|610.4|607.6|612.19|609.39|609.96|607.16|0
1660010100000|2022-08-09 01:55:00|610.52|607.72|611.52|608.72|611.97|609.17|610.4|607.6|0
1660010400000|2022-08-09 02:00:00|611.3|608.5|609.28|606.48|611.3|608.5|609.28|606.48|0
1660010700000|2022-08-09 02:05:00|609.51|606.71|608.16|605.36|609.51|606.71|607.94|605.14|0
1660011000000|2022-08-09 02:10:00|608.06|605.26|608.39|605.59|609.06|606.26|608.06|605.26|0
1660011300000|2022-08-09 02:15:00|608.61|605.81|608.5|605.7|609.17|606.37|608.16|605.36|0
1660011600000|2022-08-09 02:20:00|608.61|605.81|607.27|604.47|608.61|605.81|607.27|604.47|0
1660011900000|2022-08-09 02:25:00|607.49|604.69|607.04|604.24|607.49|604.69|606.37|603.57|0
1660012200000|2022-08-09 02:30:00|607.16|604.36|607.49|604.69|607.71|604.91|607.16|604.36|0
1660012500000|2022-08-09 02:35:00|607.38|604.58|607.71|604.91|607.93|605.13|606.82|604.02|0
1660012800000|2022-08-09 02:40:00|607.6|604.8|606.82|604.02|607.93|605.13|606.59|603.79|0
1660013100000|2022-08-09 02:45:00|606.59|603.79|607.04|604.24|607.26|604.46|606.37|603.57|0
1660013400000|2022-08-09 02:50:00|607.15|604.35|607.48|604.68|607.48|604.68|606.59|603.79|0
1660013700000|2022-08-09 02:55:00|607.38|604.58|606.59|603.79|607.48|604.68|606.37|603.57|0
1660014000000|2022-08-09 03:00:00|606.81|604.01|605.92|603.12|606.81|604.01|605.92|603.12|0
1660014300000|2022-08-09 03:05:00|606.03|603.23|606.36|603.56|606.59|603.79|605.92|603.12|0
1660014600000|2022-08-09 03:10:00|606.48|603.68|603.91|601.11|606.59|603.79|603.69|600.89|0
1660014900000|2022-08-09 03:15:00|603.69|600.89|603.35|600.55|603.8|601|603.02|600.22|0
1660015200000|2022-08-09 03:20:00|603.24|600.44|602.35|599.55|603.46|600.66|601.9|599.1|0
1660015500000|2022-08-09 03:25:00|602.12|599.32|603.24|600.44|603.46|600.66|601.9|599.1|0
1660015800000|2022-08-09 03:30:00|603.46|600.66|601.68|598.88|603.46|600.66|601.68|598.88|0
1660016100000|2022-08-09 03:35:00|601.9|599.1|601.23|598.43|602.12|599.32|601.01|598.21|0
1660016400000|2022-08-09 03:40:00|601.35|598.55|600.56|597.76|601.45|598.65|600.56|597.76|0
1660016700000|2022-08-09 03:45:00|600.34|597.54|601.01|598.21|601.01|598.21|600.12|597.32|0
1660017000000|2022-08-09 03:50:00|600.78|597.98|601|598.2|601.45|598.65|600.56|597.76|0
1660017300000|2022-08-09 03:55:00|601.23|598.43|600.56|597.76|601.67|598.87|600.56|597.76|0
1660017600000|2022-08-09 04:00:00|600.67|597.87|601.45|598.65|601.89|599.09|600.11|597.31|0
1660017900000|2022-08-09 04:05:00|601.67|598.87|601.67|598.87|601.89|599.09|601.22|598.42|0
1660018200000|2022-08-09 04:10:00|601.56|598.76|602.34|599.54|602.34|599.54|601.45|598.65|0
1660018500000|2022-08-09 04:15:00|602.56|599.76|602.56|599.76|602.78|599.98|602.34|599.54|0
1660018800000|2022-08-09 04:20:00|602.45|599.65|603.23|600.43|603.23|600.43|602.33|599.53|0
1660019100000|2022-08-09 04:25:00|603|600.2|603.22|600.42|603.45|600.65|603|600.2|0
1660019400000|2022-08-09 04:30:00|603|600.2|603.22|600.42|603.45|600.65|602.78|599.98|0
1660019700000|2022-08-09 04:35:00|603|600.2|603.12|600.32|603.12|600.32|602.55|599.75|0
1660020000000|2022-08-09 04:40:00|603|600.2|602.78|599.98|603.22|600.42|602.45|599.65|0
1660020300000|2022-08-09 04:45:00|603|600.2|602.77|599.97|603.22|600.42|602.77|599.97|0
1660020600000|2022-08-09 04:50:00|602.55|599.75|602.1|599.3|602.55|599.75|602.1|599.3|0
1660020900000|2022-08-09 04:55:00|602.33|599.53|602.1|599.3|602.55|599.75|602.1|599.3|0
1660021200000|2022-08-09 05:00:00|602.33|599.53|604.55|601.75|604.55|601.75|602.1|599.3|0
1660021500000|2022-08-09 05:05:00|604.78|601.98|603.88|601.08|604.78|601.98|603.88|601.08|0
1660021800000|2022-08-09 05:10:00|603.44|600.64|603.33|600.53|603.88|601.08|602.55|599.75|0
1660022100000|2022-08-09 05:15:00|603.44|600.64|603.44|600.64|603.88|601.08|602.77|599.97|0
1660022400000|2022-08-09 05:20:00|603.21|600.41|603.11|600.31|603.66|600.86|602.99|600.19|0
1660022700000|2022-08-09 05:25:00|603.21|600.41|602.77|599.97|603.21|600.41|602.54|599.74|0
1660023000000|2022-08-09 05:30:00|602.99|600.19|602.32|599.52|603.21|600.41|601.43|598.63|0
1660023300000|2022-08-09 05:35:00|602.54|599.74|603.43|600.63|603.66|600.86|602.1|599.3|0
1660023600000|2022-08-09 05:40:00|603.21|600.41|602.54|599.74|603.21|600.41|602.32|599.52|0
1660023900000|2022-08-09 05:45:00|602.32|599.52|602.21|599.41|602.76|599.96|601.87|599.07|0
1660024200000|2022-08-09 05:50:00|602.32|599.52|602.98|600.18|603.21|600.41|602.32|599.52|0
1660024500000|2022-08-09 05:55:00|603.21|600.41|603.87|601.07|603.87|601.07|602.88|600.08|0
1660024800000|2022-08-09 06:00:00|603.65|600.85|605.66|602.86|605.88|603.08|603.65|600.85|0
1660025100000|2022-08-09 06:05:00|605.55|602.75|606.55|603.75|607|604.2|605.55|602.75|0
1660025400000|2022-08-09 06:10:00|606.33|603.53|605.21|602.41|606.55|603.75|604.99|602.19|0
1660025700000|2022-08-09 06:15:00|605.33|602.53|605.21|602.41|605.88|603.08|604.76|601.96|0
1660026000000|2022-08-09 06:20:00|605.43|602.63|607.11|604.31|607.11|604.31|604.98|602.18|0
1660026300000|2022-08-09 06:25:00|606.99|604.19|606.77|603.97|607.44|604.64|606.32|603.52|0
1660026600000|2022-08-09 06:30:00|606.99|604.19|608.33|605.53|608.45|605.65|605.87|603.07|0
1660026900000|2022-08-09 06:35:00|608.45|605.65|607.78|604.98|608.45|605.65|607.21|604.41|0
1660027200000|2022-08-09 06:40:00|607.88|605.08|607.88|605.08|608.11|605.31|607.66|604.86|0
1660027500000|2022-08-09 06:45:00|607.66|604.86|607.88|605.08|608.78|605.98|607.66|604.86|0
1660027800000|2022-08-09 06:50:00|607.66|604.86|606.32|603.52|608.33|605.53|605.99|603.19|0
1660028100000|2022-08-09 06:55:00|606.09|603.29|605.42|602.62|606.32|603.52|605.2|602.4|0
1660028400000|2022-08-09 07:00:00|605.87|603.07|605.03|602.23|605.87|603.07|603.64|600.84|0
1660028700000|2022-08-09 07:05:00|604.94|602.54|603.15|600.75|604.94|602.54|601.37|598.97|0
1660029000000|2022-08-09 07:10:00|603.05|600.65|604.04|601.64|604.49|602.09|602.16|599.76|0
1660029300000|2022-08-09 07:15:00|604.16|601.76|607.61|605.21|607.61|605.21|604.04|601.64|0
1660029600000|2022-08-09 07:20:00|607.39|604.99|610.52|608.12|612.08|609.68|607.39|604.99|0
1660029900000|2022-08-09 07:25:00|610.41|608.01|608.95|606.55|611.19|608.79|608.95|606.55|0
1660030200000|2022-08-09 07:30:00|609.17|606.77|606.27|603.87|609.17|606.77|606.27|603.87|0
1660030500000|2022-08-09 07:35:00|606.49|604.09|607.83|605.43|609.17|606.77|606.27|603.87|0
1660030800000|2022-08-09 07:40:00|607.72|605.32|609.62|607.22|609.62|607.22|607.38|604.98|0
1660031100000|2022-08-09 07:45:00|609.39|606.99|609.17|606.77|609.39|606.99|608.28|605.88|0
1660031400000|2022-08-09 07:50:00|609.29|606.89|609.62|607.22|610.29|607.89|608.28|605.88|0
1660031700000|2022-08-09 07:55:00|609.51|607.11|606.93|604.53|609.62|607.22|605.6|603.2|0
1660032000000|2022-08-09 08:00:00|606.71|604.31|606.71|604.31|607.16|604.76|605.71|603.31|0
1660032300000|2022-08-09 08:05:00|606.93|604.53|610.95|608.55|610.95|608.55|606.93|604.53|0
1660032600000|2022-08-09 08:10:00|610.73|608.33|608.72|606.32|610.95|608.55|608.49|606.09|0
1660032900000|2022-08-09 08:15:00|608.49|606.09|607.82|605.42|609.61|607.21|607.6|605.2|0
1660033200000|2022-08-09 08:20:00|607.72|605.32|605.26|602.86|607.82|605.42|605.26|602.86|0
1660033500000|2022-08-09 08:25:00|605.37|602.97|604.92|602.52|606.7|604.3|604.92|602.52|0
1660033800000|2022-08-09 08:30:00|605.14|602.74|604.7|602.3|606.37|603.97|604.25|601.85|0
1660034100000|2022-08-09 08:35:00|604.47|602.07|604.25|601.85|605.81|603.41|603.8|601.4|0
1660034400000|2022-08-09 08:40:00|604.47|602.07|605.48|603.08|605.48|603.08|603.8|601.4|0
1660034700000|2022-08-09 08:45:00|605.59|603.19|606.48|604.08|606.48|604.08|604.69|602.29|0
1660035000000|2022-08-09 08:50:00|606.7|604.3|606.25|603.85|607.15|604.75|605.58|603.18|0
1660035300000|2022-08-09 08:55:00|606.03|603.63|605.14|602.74|606.37|603.97|604.91|602.51|0
1660035600000|2022-08-09 09:00:00|605.03|602.63|603.57|601.17|605.81|603.41|603.13|600.73|0
1660035900000|2022-08-09 09:05:00|603.69|601.29|603.8|601.4|604.14|601.74|603.35|600.95|0
1660036200000|2022-08-09 09:10:00|604.02|601.62|603.8|601.4|604.46|602.06|603.35|600.95|0
1660036500000|2022-08-09 09:15:00|604.02|601.62|603.79|601.39|604.46|602.06|603.13|600.73|0
1660036800000|2022-08-09 09:20:00|604.02|601.62|605.35|602.95|605.58|603.18|603.91|601.51|0
1660037100000|2022-08-09 09:25:00|605.25|602.85|606.91|604.51|607.14|604.74|605.25|602.85|0
1660037400000|2022-08-09 09:30:00|607.14|604.74|606.69|604.29|607.81|605.41|606.69|604.29|0
1660037700000|2022-08-09 09:35:00|606.91|604.51|607.36|604.96|607.58|605.18|606.47|604.07|0
1660038000000|2022-08-09 09:40:00|607.58|605.18|606.47|604.07|608.03|605.63|606.24|603.84|0
1660038300000|2022-08-09 09:45:00|606.69|604.29|605.57|603.17|607.8|605.4|605.35|602.95|0
1660038600000|2022-08-09 09:50:00|605.35|602.95|607.36|604.96|607.36|604.96|605.35|602.95|0
1660038900000|2022-08-09 09:55:00|607.58|605.18|609.14|606.74|609.59|607.19|607.36|604.96|0
1660039200000|2022-08-09 10:00:00|609.37|606.97|608.36|605.96|609.37|606.97|608.14|605.74|0
1660039500000|2022-08-09 10:05:00|608.25|605.85|610.37|607.97|610.37|607.97|608.25|605.85|0
1660039800000|2022-08-09 10:10:00|610.26|607.86|614.85|612.45|614.96|612.56|610.26|607.86|0
1660040100000|2022-08-09 10:15:00|614.74|612.34|614.51|612.11|616.53|614.13|614.51|612.11|0
1660040400000|2022-08-09 10:20:00|614.63|612.23|616.53|614.13|618.32|615.92|614.63|612.23|0
1660040700000|2022-08-09 10:25:00|616.75|614.35|617.65|615.25|618.32|615.92|616.08|613.68|0
1660041000000|2022-08-09 10:30:00|617.2|614.8|618.91|616.51|619.14|616.74|616.98|614.58|0
1660041300000|2022-08-09 10:35:00|618.81|616.41|617.34|614.94|620.48|618.08|617.34|614.94|0
1660041600000|2022-08-09 10:40:00|617.12|614.72|619.14|616.74|619.36|616.96|616.67|614.27|0
1660041900000|2022-08-09 10:45:00|618.91|616.51|619.58|617.18|620.93|618.53|618.13|615.73|0
1660042200000|2022-08-09 10:50:00|619.48|617.08|619.58|617.18|620.93|618.53|619.13|616.73|0
1660042500000|2022-08-09 10:55:00|619.81|617.41|617.79|615.39|620.7|618.3|617.79|615.39|0
1660042800000|2022-08-09 11:00:00|617.56|615.16|615.55|613.15|617.79|615.39|615.1|612.7|0
1660043100000|2022-08-09 11:05:00|615.66|613.26|617.11|614.71|617.11|614.71|615.32|612.92|0
1660043400000|2022-08-09 11:10:00|617.23|614.83|616.22|613.82|617.23|614.83|615.32|612.92|0
1660043700000|2022-08-09 11:15:00|616.33|613.93|616.44|614.04|617.11|614.71|615.21|612.81|0
1660044000000|2022-08-09 11:20:00|616.56|614.16|617.33|614.93|617.78|615.38|615.66|613.26|0
1660044300000|2022-08-09 11:25:00|617.45|615.05|619.8|617.4|620.7|618.3|617.45|615.05|0
1660044600000|2022-08-09 11:30:00|620.7|618.3|617.78|615.38|621.49|619.09|617.78|615.38|0
1660044900000|2022-08-09 11:35:00|617.67|615.27|619.57|617.17|620.02|617.62|617.11|614.71|0
1660045200000|2022-08-09 11:40:00|619.35|616.95|625.86|623.46|626.09|623.69|619.12|616.72|0
1660045500000|2022-08-09 11:45:00|625.64|623.24|624.51|622.11|625.86|623.46|624.29|621.89|0
1660045800000|2022-08-09 11:50:00|624.63|622.23|623.39|620.99|625.41|623.01|623.16|620.76|0
1660046100000|2022-08-09 11:55:00|623.61|621.21|624.73|622.33|624.85|622.45|623.16|620.76|0
1660046400000|2022-08-09 12:00:00|624.96|622.56|623.16|620.76|625.18|622.78|622.71|620.31|0
1660046700000|2022-08-09 12:05:00|623.05|620.65|626.08|623.68|626.08|623.68|622.93|620.53|0
1660047000000|2022-08-09 12:10:00|625.86|623.46|625.18|622.78|627.43|625.03|624.96|622.56|0
1660047300000|2022-08-09 12:15:00|624.96|622.56|623.61|621.21|624.96|622.56|623.16|620.76|0
1660047600000|2022-08-09 12:20:00|623.38|620.98|620.24|617.84|623.38|620.98|620.24|617.84|0
1660047900000|2022-08-09 12:25:00|620.01|617.61|620.68|618.28|620.91|618.51|619.79|617.39|0
1660048200000|2022-08-09 12:30:00|620.91|618.51|618.66|616.26|622.93|620.53|618.44|616.04|0
1660048500000|2022-08-09 12:35:00|619.56|617.16|619.11|616.71|620.01|617.61|618.66|616.26|0
1660048800000|2022-08-09 12:40:00|618.89|616.49|619.78|617.38|620.23|617.83|618.22|615.82|0
1660049100000|2022-08-09 12:45:00|619.56|617.16|619.78|617.38|620.23|617.83|618.44|616.04|0
1660049400000|2022-08-09 12:50:00|620.01|617.61|619.33|616.93|621.35|618.95|619.11|616.71|0
1660049700000|2022-08-09 12:55:00|619.11|616.71|620.23|617.83|620.23|617.83|618.88|616.48|0
1660050000000|2022-08-09 13:00:00|620.35|617.95|619.56|617.16|621.8|619.4|619.22|616.82|0
1660050300000|2022-08-09 13:05:00|619.78|617.38|619.78|617.38|621.35|618.95|618.66|616.26|0
1660050600000|2022-08-09 13:10:00|619.55|617.15|621.12|618.72|621.57|619.17|619.11|616.71|0
1660050900000|2022-08-09 13:15:00|620.9|618.5|622.47|620.07|623.82|621.42|620.9|618.5|0
1660051200000|2022-08-09 13:20:00|622.69|620.29|619.33|616.93|622.81|620.41|619.33|616.93|0
1660051500000|2022-08-09 13:25:00|619.55|617.15|618.88|616.48|621.57|619.17|618.43|616.03|0
1660051800000|2022-08-09 13:30:00|619.33|616.93|622.02|619.62|624.94|622.54|614.85|612.45|0
1660052100000|2022-08-09 13:35:00|621.79|619.39|620.89|618.49|623.36|620.96|616.41|614.01|0
1660052400000|2022-08-09 13:40:00|620.22|617.82|617.31|614.91|621.34|618.94|615.52|613.12|0
1660052700000|2022-08-09 13:45:00|616.63|614.23|620.89|618.49|622.24|619.84|615.07|612.67|0
1660053000000|2022-08-09 13:50:00|621.34|618.94|627.64|625.24|628.54|626.14|618.43|616.03|0
1660053300000|2022-08-09 13:55:00|626.51|624.11|628.31|625.91|630.56|628.16|626.28|623.88|0
1660053600000|2022-08-09 14:00:00|629.21|626.81|629.1|626.7|631.24|628.84|627.63|625.23|0
1660053900000|2022-08-09 14:05:00|629.77|627.37|632.02|629.62|632.02|629.62|628.88|626.48|0
1660054200000|2022-08-09 14:10:00|632.37|629.97|627.75|625.35|632.47|630.07|626.4|624|0
1660054500000|2022-08-09 14:15:00|628.87|626.47|626.18|623.78|628.87|626.47|624.83|622.43|0
1660054800000|2022-08-09 14:20:00|626.07|623.67|630.9|628.5|631.35|628.95|623.93|621.53|0
1660055100000|2022-08-09 14:25:00|630.67|628.27|624.27|621.87|630.67|628.27|624.27|621.87|0
1660055400000|2022-08-09 14:30:00|624.38|621.98|621.91|619.51|626.62|624.22|621.02|618.62|0
1660055700000|2022-08-09 14:35:00|622.14|619.74|623.48|621.08|625.27|622.87|621.91|619.51|0
1660056000000|2022-08-09 14:40:00|623.26|620.86|623.6|621.2|625.72|623.32|622.13|619.73|0
1660056300000|2022-08-09 14:45:00|624.15|621.75|622.58|620.18|627.29|624.89|622.36|619.96|0
1660056600000|2022-08-09 14:50:00|622.81|620.41|625.72|623.32|625.72|623.32|620.12|617.72|0
1660056900000|2022-08-09 14:55:00|625.27|622.87|627.52|625.12|628.86|626.46|625.27|622.87|0
1660057200000|2022-08-09 15:00:00|627.29|624.89|635.85|633.45|635.85|633.45|627.29|624.89|0
1660057500000|2022-08-09 15:05:00|636.07|633.67|632.46|630.06|636.3|633.9|630.66|628.26|0
1660057800000|2022-08-09 15:10:00|632.69|630.29|624.37|621.97|633.14|630.74|624.37|621.97|0
1660058100000|2022-08-09 15:15:00|624.15|621.75|621.46|619.06|625.49|623.09|619.44|617.04|0
1660058400000|2022-08-09 15:20:00|621.23|618.83|621.9|619.5|622.35|619.95|619.66|617.26|0
1660058700000|2022-08-09 15:25:00|621.68|619.28|622.13|619.73|622.8|620.4|618.54|616.14|0
1660059000000|2022-08-09 15:30:00|621.9|619.5|624.81|622.41|625.49|623.09|621.45|619.05|0
1660059300000|2022-08-09 15:35:00|624.59|622.19|624.81|622.41|625.71|623.31|622.35|619.95|0
1660059600000|2022-08-09 15:40:00|625.04|622.64|625.04|622.64|625.26|622.86|621.67|619.27|0
1660059900000|2022-08-09 15:45:00|625.26|622.86|624.36|621.96|625.49|623.09|622.35|619.95|0
1660060200000|2022-08-09 15:50:00|624.59|622.19|623.91|621.51|628.63|626.23|622.79|620.39|0
1660060500000|2022-08-09 15:55:00|624.14|621.74|627.5|625.1|627.95|625.55|623.24|620.84|0
1660060800000|2022-08-09 16:00:00|627.73|625.33|627.05|624.65|630.43|628.03|626.16|623.76|0
1660061100000|2022-08-09 16:05:00|626.83|624.43|627.95|625.55|627.95|625.55|625.48|623.08|0
1660061400000|2022-08-09 16:10:00|627.73|625.33|629.75|627.35|629.97|627.57|627.05|624.65|0
1660061700000|2022-08-09 16:15:00|629.3|626.9|630.65|628.25|630.65|628.25|628.17|625.77|0
1660062000000|2022-08-09 16:20:00|630.42|628.02|632.45|630.05|633.12|630.72|628.85|626.45|0
1660062300000|2022-08-09 16:25:00|632.34|629.94|634.25|631.85|635.15|632.75|629.97|627.57|0
1660062600000|2022-08-09 16:30:00|634.48|632.08|633.8|631.4|634.93|632.53|632.45|630.05|0
1660062900000|2022-08-09 16:35:00|634.02|631.62|631.77|629.37|634.92|632.52|631.32|628.92|0
1660063200000|2022-08-09 16:40:00|631.99|629.59|632.89|630.49|634.25|631.85|631.99|629.59|0
1660063500000|2022-08-09 16:45:00|633.34|630.94|633.34|630.94|635.37|632.97|632.44|630.04|0
1660063800000|2022-08-09 16:50:00|633.12|630.72|633.79|631.39|635.37|632.97|632.89|630.49|0
1660064100000|2022-08-09 16:55:00|633.57|631.17|631.54|629.14|634.47|632.07|631.54|629.14|0
1660064400000|2022-08-09 17:00:00|631.31|628.91|629.96|627.56|631.31|628.91|629.51|627.11|0
1660064700000|2022-08-09 17:05:00|630.19|627.79|632.21|629.81|634.47|632.07|629.06|626.66|0
1660065000000|2022-08-09 17:10:00|632.66|630.26|630.41|628.01|634.24|631.84|629.96|627.56|0
1660065300000|2022-08-09 17:15:00|630.64|628.24|629.51|627.11|631.76|629.36|627.94|625.54|0
1660065600000|2022-08-09 17:20:00|629.29|626.89|628.61|626.21|629.96|627.56|627.94|625.54|0
1660065900000|2022-08-09 17:25:00|628.83|626.43|628.83|626.43|630.63|628.23|628.16|625.76|0
1660066200000|2022-08-09 17:30:00|628.61|626.21|630.63|628.23|631.08|628.68|628.61|626.21|0
1660066500000|2022-08-09 17:35:00|630.41|628.01|632.88|630.48|633.11|630.71|630.18|627.78|0
1660066800000|2022-08-09 17:40:00|633.11|630.71|633.78|631.38|636.72|634.32|632.21|629.81|0
1660067100000|2022-08-09 17:45:00|634.01|631.61|632.21|629.81|636.04|633.64|631.98|629.58|0
1660067400000|2022-08-09 17:50:00|632.66|630.26|632.2|629.8|633.78|631.38|631.08|628.68|0
1660067700000|2022-08-09 17:55:00|631.98|629.58|626.39|623.99|631.98|629.58|624.58|622.18|0
1660068000000|2022-08-09 18:00:00|626.62|624.22|625.71|623.31|626.84|624.44|624.13|621.73|0
1660068300000|2022-08-09 18:05:00|625.94|623.54|625.71|623.31|626.39|623.99|624.13|621.73|0
1660068600000|2022-08-09 18:10:00|625.94|623.54|626.61|624.21|627.29|624.89|625.48|623.08|0
1660068900000|2022-08-09 18:15:00|626.84|624.44|632.73|630.33|633.41|631.01|626.61|624.21|0
1660069200000|2022-08-09 18:20:00|632.95|630.55|634.77|632.37|635.22|632.82|631.82|629.42|0
1660069500000|2022-08-09 18:25:00|634.54|632.14|635.22|632.82|635.67|633.27|633.4|631|0
1660069800000|2022-08-09 18:30:00|635.45|633.05|634.31|631.91|635.9|633.5|633.18|630.78|0
1660070100000|2022-08-09 18:35:00|634.08|631.68|632.95|630.55|635.45|633.05|632.5|630.1|0
1660070400000|2022-08-09 18:40:00|632.5|630.1|633.4|631|634.08|631.68|632.49|630.09|0
1660070700000|2022-08-09 18:45:00|632.95|630.55|630|627.6|632.95|630.55|629.55|627.15|0
1660071000000|2022-08-09 18:50:00|629.77|627.37|627.51|625.11|630.23|627.83|625.25|622.85|0
1660071300000|2022-08-09 18:55:00|627.28|624.88|628.64|626.24|628.64|626.24|625.25|622.85|0
1660071600000|2022-08-09 19:00:00|628.87|626.47|629.77|627.37|629.77|627.37|626.6|624.2|0
1660071900000|2022-08-09 19:05:00|629.32|626.92|628.41|626.01|630.68|628.28|627.96|625.56|0
1660072200000|2022-08-09 19:10:00|628.64|626.24|630.45|628.05|630.9|628.5|628.64|626.24|0
1660072500000|2022-08-09 19:15:00|630.22|627.82|626.83|624.43|630.45|628.05|626.6|624.2|0
1660072800000|2022-08-09 19:20:00|627.28|624.88|623.44|621.04|627.28|624.88|622.99|620.59|0
1660073100000|2022-08-09 19:25:00|623.21|620.81|624.34|621.94|624.79|622.39|622.31|619.91|0
1660073400000|2022-08-09 19:30:00|624.79|622.39|625.02|622.62|625.47|623.07|622.99|620.59|0
1660073700000|2022-08-09 19:35:00|624.79|622.39|625.24|622.84|626.37|623.97|623.89|621.49|0
1660074000000|2022-08-09 19:40:00|625.47|623.07|628.86|626.46|629.09|626.69|623.89|621.49|0
1660074300000|2022-08-09 19:45:00|628.63|626.23|627.5|625.1|630.67|628.27|627.27|624.87|0
1660074600000|2022-08-09 19:50:00|627.27|624.87|627.27|624.87|628.18|625.78|623.88|621.48|0
1660074900000|2022-08-09 19:55:00|627.05|624.65|625.69|623.29|629.76|627.36|625.46|623.06|0
1660075200000|2022-08-09 20:00:00|625.24|622.84|622.53|620.13|625.24|622.84|621.85|619.45|0
1660075500000|2022-08-09 20:05:00|621.63|619.23|622.98|620.58|623.66|621.26|621.63|619.23|0
1660075800000|2022-08-09 20:10:00|623.2|620.8|622.98|620.58|623.2|620.8|622.08|619.68|0
1660076100000|2022-08-09 20:15:00|622.75|620.35|624.08|621.28|624.76|621.96|622.75|620.15|0
1660076400000|2022-08-09 20:20:00|623.85|621.05|623.18|620.38|624.08|621.28|623.18|620.38|0
1660076700000|2022-08-09 20:25:00|623.29|620.49|622.95|620.15|623.63|620.83|622.95|620.15|0
1660077000000|2022-08-09 20:30:00|623.07|620.27|623.4|620.6|623.63|620.83|622.95|620.15|0
1660077300000|2022-08-09 20:35:00|623.17|620.37|622.72|619.92|623.4|620.6|622.72|619.92|0
1660077600000|2022-08-09 20:40:00|622.95|620.15|622.61|619.81|622.95|620.15|622.49|619.69|0
1660077900000|2022-08-09 20:45:00|622.72|619.92|622.49|619.69|623.4|620.6|622.27|619.47|0
1660078200000|2022-08-09 20:50:00|622.39|619.59|622.27|619.47|622.94|620.14|622.27|619.47|0
1660078500000|2022-08-09 20:55:00|622.04|619.24|621.48|618.68|622.27|619.47|621.36|618.56|0
1660078800000|2022-08-09 21:00:00|621.67|618.87|620.85|618.05|621.67|618.87|620.62|617.82|0
1660079100000|2022-08-09 21:05:00|620.68|617.88|621.07|618.27|621.07|618.27|620.65|617.85|0
1660079400000|2022-08-09 21:10:00|621.31|618.51|621.43|618.63|621.43|618.63|621.31|618.51|0
1660079700000|2022-08-09 21:15:00|621.5|618.7|621.5|618.7|621.57|618.77|621.43|618.63|0
1660080000000|2022-08-09 21:20:00|621.43|618.63|621.5|618.7|621.5|618.7|621.43|618.63|0
1660080300000|2022-08-09 21:25:00|621.57|618.77|621.8|619|621.8|619|621.57|618.77|0
1660080600000|2022-08-09 21:30:00|621.83|619.03|621.83|619.03|621.83|619.03|621.76|618.96|0
1660080900000|2022-08-09 21:35:00|621.86|619.06|621.8|619|621.86|619.06|621.76|618.96|0
1660081200000|2022-08-09 21:40:00|621.9|619.1|622.02|619.22|622.02|619.22|621.86|619.06|0
1660081500000|2022-08-09 21:45:00|621.92|619.12|621.92|619.12|622.06|619.26|621.82|619.02|0
1660081800000|2022-08-09 21:50:00|621.96|619.16|622.48|619.68|622.52|619.72|621.96|619.16|0
1660082100000|2022-08-09 21:55:00|622.45|619.65|622.32|619.52|622.45|619.65|622.06|619.26|0
1660082400000|2022-08-09 22:00:00|622.15|619.35|623.16|620.36|624.06|621.26|621.92|619.12|0
1660082700000|2022-08-09 22:05:00|622.93|620.13|623.38|620.58|623.61|620.81|622.7|619.9|0
1660083000000|2022-08-09 22:10:00|623.27|620.47|623.15|620.35|624.06|621.26|622.7|619.9|0
1660083300000|2022-08-09 22:15:00|622.93|620.13|622.25|619.45|623.15|620.35|622.03|619.23|0
1660083600000|2022-08-09 22:20:00|622.03|619.23|622.25|619.45|622.37|619.57|621.8|619|0
1660083900000|2022-08-09 22:25:00|622.02|619.22|621.91|619.11|622.7|619.9|621.8|619|0
1660084200000|2022-08-09 22:30:00|621.8|619|623.15|620.35|623.83|621.03|621.8|619|0
1660084500000|2022-08-09 22:35:00|623.27|620.47|623.83|621.03|624.05|621.25|623.15|620.35|0
1660084800000|2022-08-09 22:40:00|623.6|620.8|623.83|621.03|624.05|621.25|623.49|620.69|0
1660085100000|2022-08-09 22:45:00|623.6|620.8|623.37|620.57|623.6|620.8|623.15|620.35|0
1660085400000|2022-08-09 22:50:00|623.6|620.8|622.92|620.12|623.6|620.8|622.92|620.12|0
1660085700000|2022-08-09 22:55:00|622.69|619.89|623.6|620.8|623.6|620.8|622.69|619.89|0
1660086000000|2022-08-09 23:00:00|623.82|621.02|622.02|619.22|624.27|621.47|622.02|619.22|0
1660086300000|2022-08-09 23:05:00|622.13|619.33|622.47|619.67|622.69|619.89|622.02|619.22|0
1660086600000|2022-08-09 23:10:00|622.24|619.44|621.79|618.99|622.24|619.44|621.79|618.99|0
1660086900000|2022-08-09 23:15:00|621.91|619.11|622.36|619.56|622.46|619.66|621.79|618.99|0
1660087200000|2022-08-09 23:20:00|622.24|619.44|623.37|620.57|623.37|620.57|621.34|618.54|0
1660087500000|2022-08-09 23:25:00|623.26|620.46|623.14|620.34|623.59|620.79|622.69|619.89|0
1660087800000|2022-08-09 23:30:00|623.37|620.57|623.36|620.56|623.59|620.79|623.03|620.23|0
1660088100000|2022-08-09 23:35:00|623.14|620.34|623.36|620.56|623.59|620.79|623.14|620.34|0
1660088400000|2022-08-09 23:40:00|623.25|620.45|623.81|621.01|624.04|621.24|623.25|620.45|0
1660088700000|2022-08-09 23:45:00|623.59|620.79|622.91|620.11|623.81|621.01|622.68|619.88|0
1660089000000|2022-08-09 23:50:00|622.68|619.88|622.23|619.43|623.14|620.34|622.01|619.21|0
1660089300000|2022-08-09 23:55:00|622.46|619.66|621.78|618.98|623.13|620.33|621.55|618.75|0
1660089600000|2022-08-10 00:00:00|622.46|619.66|625.39|622.59|625.84|623.04|621.1|618.3|0
1660089900000|2022-08-10 00:05:00|625.62|622.82|627.65|624.85|629.46|626.66|625.62|622.82|0
1660090200000|2022-08-10 00:10:00|627.88|625.08|628.45|625.65|628.55|625.75|627.2|624.4|0
1660090500000|2022-08-10 00:15:00|628.33|625.53|627.87|625.07|629.01|626.21|627.2|624.4|0
1660090800000|2022-08-10 00:20:00|628.1|625.3|627.77|624.97|628.55|625.75|627.2|624.4|0
1660091100000|2022-08-10 00:25:00|627.65|624.85|628.9|626.1|628.9|626.1|627.65|624.85|0
1660091400000|2022-08-10 00:30:00|629|626.2|628.32|625.52|629|626.2|627.65|624.85|0
1660091700000|2022-08-10 00:35:00|628.55|625.75|628.1|625.3|629|626.2|627.87|625.07|0
1660092000000|2022-08-10 00:40:00|628.22|625.42|628.89|626.09|629|626.2|627.19|624.39|0
1660092300000|2022-08-10 00:45:00|629|626.2|629|626.2|629.45|626.65|628.77|625.97|0
1660092600000|2022-08-10 00:50:00|628.77|625.97|629.23|626.43|629.45|626.65|628.32|625.52|0
1660092900000|2022-08-10 00:55:00|629.12|626.32|629.45|626.65|629.45|626.65|628.32|625.52|0
1660093200000|2022-08-10 01:00:00|629.23|626.43|625.83|623.03|629.23|626.43|625.83|623.03|0
1660093500000|2022-08-10 01:05:00|626.06|623.26|625.27|622.47|626.28|623.48|624.93|622.13|0
1660093800000|2022-08-10 01:10:00|625.15|622.35|624.7|621.9|625.38|622.58|624.02|621.22|0
1660094100000|2022-08-10 01:15:00|624.47|621.67|623.57|620.77|625.15|622.35|623.34|620.54|0
1660094400000|2022-08-10 01:20:00|623.34|620.54|623.34|620.54|624.25|621.45|623.01|620.21|0
1660094700000|2022-08-10 01:25:00|623.12|620.32|623.79|620.99|624.25|621.45|622.67|619.87|0
1660095000000|2022-08-10 01:30:00|623.91|621.11|623.79|620.99|624.7|621.9|623.57|620.77|0
1660095300000|2022-08-10 01:35:00|623.91|621.11|622.66|619.86|623.91|621.11|622.66|619.86|0
1660095600000|2022-08-10 01:40:00|622.78|619.98|623.56|620.76|624.47|621.67|622.66|619.86|0
1660095900000|2022-08-10 01:45:00|623.34|620.54|623.34|620.54|624.02|621.22|623.11|620.31|0
1660096200000|2022-08-10 01:50:00|623.46|620.66|624.92|622.12|624.92|622.12|623.46|620.66|0
1660096500000|2022-08-10 01:55:00|624.69|621.89|625.59|622.79|625.82|623.02|624.24|621.44|0
1660096800000|2022-08-10 02:00:00|625.82|623.02|625.71|622.91|625.82|623.02|625.26|622.46|0
1660097100000|2022-08-10 02:05:00|625.82|623.02|624.91|622.11|626.27|623.47|624.69|621.89|0
1660097400000|2022-08-10 02:10:00|624.81|622.01|626.27|623.47|626.5|623.7|624.81|622.01|0
1660097700000|2022-08-10 02:15:00|626.5|623.7|626.84|624.04|627.17|624.37|626.27|623.47|0
1660098000000|2022-08-10 02:20:00|626.72|623.92|627.85|625.05|627.85|625.05|626.04|623.24|0
1660098300000|2022-08-10 02:25:00|628.08|625.28|626.61|623.81|628.76|625.96|626.49|623.69|0
1660098600000|2022-08-10 02:30:00|626.49|623.69|629.43|626.63|629.66|626.86|626.49|623.69|0
1660098900000|2022-08-10 02:35:00|629.55|626.75|628.07|625.27|629.55|626.75|628.07|625.27|0
1660099200000|2022-08-10 02:40:00|628.3|625.5|629.43|626.63|629.43|626.63|627.74|624.94|0
1660099500000|2022-08-10 02:45:00|629.21|626.41|628.75|625.95|630.11|627.31|628.75|625.95|0
1660099800000|2022-08-10 02:50:00|628.98|626.18|626.71|623.91|628.98|626.18|626.49|623.69|0
1660100100000|2022-08-10 02:55:00|626.94|624.14|627.17|624.37|627.39|624.59|626.49|623.69|0
1660100400000|2022-08-10 03:00:00|626.94|624.14|626.49|623.69|627.17|624.37|626.03|623.23|0
1660100700000|2022-08-10 03:05:00|626.71|623.91|626.94|624.14|626.94|624.14|626.49|623.69|0
1660101000000|2022-08-10 03:10:00|626.83|624.03|626.71|623.91|627.16|624.36|626.71|623.91|0
1660101300000|2022-08-10 03:15:00|626.94|624.14|627.16|624.36|627.16|624.36|626.71|623.91|0
1660101600000|2022-08-10 03:20:00|626.94|624.14|628.07|625.27|628.29|625.49|626.71|623.91|0
1660101900000|2022-08-10 03:25:00|627.84|625.04|628.07|625.27|628.29|625.49|627.84|625.04|0
1660102200000|2022-08-10 03:30:00|627.84|625.04|627.61|624.81|628.07|625.27|627.16|624.36|0
1660102500000|2022-08-10 03:35:00|627.39|624.59|627.16|624.36|627.84|625.04|627.16|624.36|0
1660102800000|2022-08-10 03:40:00|627.38|624.58|626.7|623.9|627.61|624.81|626.7|623.9|0
1660103100000|2022-08-10 03:45:00|626.48|623.68|626.7|623.9|627.16|624.36|626.25|623.45|0
1660103400000|2022-08-10 03:50:00|626.6|623.8|627.16|624.36|627.16|624.36|626.6|623.8|0
1660103700000|2022-08-10 03:55:00|627.38|624.58|628.51|625.71|628.86|626.06|627.16|624.36|0
1660104000000|2022-08-10 04:00:00|628.29|625.49|626.47|623.67|628.29|625.49|626.47|623.67|0
1660104300000|2022-08-10 04:05:00|626.7|623.9|627.15|624.35|627.15|624.35|626.59|623.79|0
1660104600000|2022-08-10 04:10:00|626.93|624.13|626.7|623.9|627.15|624.35|626.47|623.67|0
1660104900000|2022-08-10 04:15:00|626.82|624.02|627.15|624.35|627.38|624.58|626.82|624.02|0
1660105200000|2022-08-10 04:20:00|626.92|624.12|627.6|624.8|627.6|624.8|626.7|623.9|0
1660105500000|2022-08-10 04:25:00|627.38|624.58|627.37|624.57|627.83|625.03|627.37|624.57|0
1660105800000|2022-08-10 04:30:00|627.27|624.47|627.04|624.24|627.49|624.69|626.92|624.12|0
1660106100000|2022-08-10 04:35:00|627.15|624.35|626.69|623.89|627.15|624.35|626.47|623.67|0
1660106400000|2022-08-10 04:40:00|626.47|623.67|626.47|623.67|626.59|623.79|626.47|623.67|0
1660106700000|2022-08-10 04:45:00|626.02|623.22|626.47|623.67|626.47|623.67|626.01|623.21|0
1660107000000|2022-08-10 04:50:00|626.58|623.78|626.69|623.89|626.92|624.12|626.47|623.67|0
1660107300000|2022-08-10 04:55:00|626.92|624.12|626.69|623.89|627.14|624.34|626.69|623.89|0
1660107600000|2022-08-10 05:00:00|626.92|624.12|627.82|625.02|627.82|625.02|626.46|623.66|0
1660107900000|2022-08-10 05:05:00|627.59|624.79|627.59|624.79|628.05|625.25|627.37|624.57|0
1660108200000|2022-08-10 05:10:00|627.71|624.91|627.71|624.91|627.82|625.02|627.37|624.57|0
1660108500000|2022-08-10 05:15:00|627.82|625.02|628.61|625.81|628.72|625.92|627.59|624.79|0
1660108800000|2022-08-10 05:20:00|628.72|625.92|628.72|625.92|628.95|626.15|628.5|625.7|0
1660109100000|2022-08-10 05:25:00|628.95|626.15|628.72|625.92|628.95|626.15|628.61|625.81|0
1660109400000|2022-08-10 05:30:00|628.49|625.69|628.27|625.47|628.49|625.69|627.82|625.02|0
1660109700000|2022-08-10 05:35:00|628.16|625.36|629.4|626.6|629.4|626.6|628.04|625.24|0
1660110000000|2022-08-10 05:40:00|629.29|626.49|629.4|626.6|629.62|626.82|629.17|626.37|0
1660110300000|2022-08-10 05:45:00|629.62|626.82|630.3|627.5|630.76|627.96|629.62|626.82|0
1660110600000|2022-08-10 05:50:00|630.19|627.39|631.1|628.3|631.21|628.41|630.19|627.39|0
1660110900000|2022-08-10 05:55:00|631.21|628.41|631.21|628.41|631.21|628.41|630.75|627.95|0
1660111200000|2022-08-10 06:00:00|631.43|628.63|633.93|631.13|633.93|631.13|631.43|628.63|0
1660111500000|2022-08-10 06:05:00|633.82|631.02|633.25|630.45|633.93|631.13|631.89|629.09|0
1660111800000|2022-08-10 06:10:00|633.02|630.22|632.34|629.54|633.7|630.9|631.66|628.86|0
1660112100000|2022-08-10 06:15:00|632.11|629.31|631.55|628.75|633.25|630.45|631.55|628.75|0
1660112400000|2022-08-10 06:20:00|631.66|628.86|632.68|629.88|632.79|629.99|630.98|628.18|0
1660112700000|2022-08-10 06:25:00|632.56|629.76|634.15|631.35|634.15|631.35|632.56|629.76|0
1660113000000|2022-08-10 06:30:00|633.92|631.12|633.7|630.9|633.92|631.12|632.33|629.53|0
1660113300000|2022-08-10 06:35:00|633.47|630.67|630.97|628.17|633.47|630.67|630.75|627.95|0
1660113600000|2022-08-10 06:40:00|631.2|628.4|630.07|627.27|631.43|628.63|630.07|627.27|0
1660113900000|2022-08-10 06:45:00|630.29|627.49|630.06|627.26|630.52|627.72|629.73|626.93|0
1660114200000|2022-08-10 06:50:00|629.84|627.04|629.73|626.93|630.52|627.72|629.61|626.81|0
1660114500000|2022-08-10 06:55:00|629.61|626.81|630.06|627.26|630.06|627.26|629.16|626.36|0
1660114800000|2022-08-10 07:00:00|630.41|627.61|631.2|628.4|632.56|629.76|629.61|626.81|0
1660115100000|2022-08-10 07:05:00|630.89|628.49|633.26|630.86|635.08|632.68|629.18|626.78|0
1660115400000|2022-08-10 07:10:00|633.49|631.09|629.63|627.23|633.94|631.54|628.73|626.33|0
1660115700000|2022-08-10 07:15:00|629.41|627.01|628.5|626.1|629.63|627.23|627.6|625.2|0
1660116000000|2022-08-10 07:20:00|628.27|625.87|628.05|625.65|628.27|625.87|626.69|624.29|0
1660116300000|2022-08-10 07:25:00|627.94|625.54|626.01|623.61|628.5|626.1|625.33|622.93|0
1660116600000|2022-08-10 07:30:00|625.9|623.5|624.88|622.48|625.9|623.5|623.52|621.12|0
1660116900000|2022-08-10 07:35:00|624.65|622.25|625.56|623.16|625.78|623.38|623.75|621.35|0
1660117200000|2022-08-10 07:40:00|625.67|623.27|626.12|623.72|626.46|624.06|625.1|622.7|0
1660117500000|2022-08-10 07:45:00|625.78|623.38|623.29|620.89|626.23|623.83|623.29|620.89|0
1660117800000|2022-08-10 07:50:00|622.96|620.56|622.28|619.88|623.52|621.12|621.26|618.86|0
1660118100000|2022-08-10 07:55:00|622.39|619.99|623.74|621.34|624.42|622.02|621.94|619.54|0
1660118400000|2022-08-10 08:00:00|624.2|621.8|622.96|620.56|624.87|622.47|622.39|619.99|0
1660118700000|2022-08-10 08:05:00|623.07|620.67|622.84|620.44|623.74|621.34|621.94|619.54|0
1660119000000|2022-08-10 08:10:00|622.61|620.21|621.93|619.53|622.61|620.21|621.48|619.08|0
1660119300000|2022-08-10 08:15:00|621.71|619.31|623.29|620.89|623.29|620.89|621.6|619.2|0
1660119600000|2022-08-10 08:20:00|623.06|620.66|619.9|617.5|623.41|621.01|619.68|617.28|0
1660119900000|2022-08-10 08:25:00|620.35|617.95|619.23|616.83|621.03|618.63|619.23|616.83|0
1660120200000|2022-08-10 08:30:00|618.1|615.7|616|613.6|618.55|616.15|615.43|613.03|0
1660120500000|2022-08-10 08:35:00|615.88|613.48|617.01|614.61|617.23|614.83|614.98|612.58|0
1660120800000|2022-08-10 08:40:00|616.9|614.5|613.63|611.23|616.9|614.5|611.84|609.44|0
1660121100000|2022-08-10 08:45:00|613.75|611.35|613.18|610.78|614.2|611.8|612.74|610.34|0
1660121400000|2022-08-10 08:50:00|612.96|610.56|613.41|611.01|613.86|611.46|612.96|610.56|0
1660121700000|2022-08-10 08:55:00|613.18|610.78|614.31|611.91|614.75|612.35|612.96|610.56|0
1660122000000|2022-08-10 09:00:00|614.08|611.68|612.96|610.56|615.43|613.03|612.51|610.11|0
1660122300000|2022-08-10 09:05:00|612.73|610.33|615.43|613.03|615.77|613.37|612.73|610.33|0
1660122600000|2022-08-10 09:10:00|615.32|612.92|614.98|612.58|615.43|613.03|614.3|611.9|0
1660122900000|2022-08-10 09:15:00|615.2|612.8|615.2|612.8|615.65|613.25|614.75|612.35|0
1660123200000|2022-08-10 09:20:00|615.42|613.02|616.1|613.7|616.1|613.7|615.42|613.02|0
1660123500000|2022-08-10 09:25:00|616.32|613.92|616.32|613.92|617|614.6|615.87|613.47|0
1660123800000|2022-08-10 09:30:00|616.44|614.04|616.55|614.15|617|614.6|616.1|613.7|0
1660124100000|2022-08-10 09:35:00|616.32|613.92|617.22|614.82|617.44|615.04|616.32|613.92|0
1660124400000|2022-08-10 09:40:00|616.99|614.59|616.99|614.59|617.44|615.04|616.32|613.92|0
1660124700000|2022-08-10 09:45:00|616.77|614.37|617.44|615.04|617.44|615.04|616.54|614.14|0
1660125000000|2022-08-10 09:50:00|617.33|614.93|617.89|615.49|618.79|616.39|617.33|614.93|0
1660125300000|2022-08-10 09:55:00|617.67|615.27|616.32|613.92|617.89|615.49|616.32|613.92|0
1660125600000|2022-08-10 10:00:00|616.43|614.03|617.78|615.38|618.11|615.71|616.32|613.92|0
1660125900000|2022-08-10 10:05:00|617.66|615.26|618.11|615.71|618.56|616.16|617.66|615.26|0
1660126200000|2022-08-10 10:10:00|618.34|615.94|617.21|614.81|618.56|616.16|617.21|614.81|0
1660126500000|2022-08-10 10:15:00|617.44|615.04|616.99|614.59|617.44|615.04|615.41|613.01|0
1660126800000|2022-08-10 10:20:00|616.76|614.36|617.21|614.81|618|615.6|616.76|614.36|0
1660127100000|2022-08-10 10:25:00|616.98|614.58|616.76|614.36|617.21|614.81|616.09|613.69|0
1660127400000|2022-08-10 10:30:00|616.65|614.25|617.66|615.26|618.11|615.71|616.65|614.25|0
1660127700000|2022-08-10 10:35:00|617.77|615.37|617.88|615.48|618.11|615.71|617.32|614.92|0
1660128000000|2022-08-10 10:40:00|618|615.6|619.23|616.83|619.23|616.83|617.66|615.26|0
1660128300000|2022-08-10 10:45:00|619.35|616.95|620.13|617.73|620.25|617.85|618.78|616.38|0
1660128600000|2022-08-10 10:50:00|619.91|617.51|619.23|616.83|620.13|617.73|618.78|616.38|0
1660128900000|2022-08-10 10:55:00|619|616.6|618.1|615.7|619|616.6|617.2|614.8|0
1660129200000|2022-08-10 11:00:00|617.88|615.48|616.75|614.35|619|616.6|616.64|614.24|0
1660129500000|2022-08-10 11:05:00|616.98|614.58|616.08|613.68|616.98|614.58|615.63|613.23|0
1660129800000|2022-08-10 11:10:00|615.85|613.45|617.2|614.8|617.2|614.8|615.63|613.23|0
1660130100000|2022-08-10 11:15:00|616.97|614.57|616.97|614.57|617.87|615.47|616.75|614.35|0
1660130400000|2022-08-10 11:20:00|617.2|614.8|616.07|613.67|617.65|615.25|615.62|613.22|0
1660130700000|2022-08-10 11:25:00|615.85|613.45|617.2|614.8|617.2|614.8|615.85|613.45|0
1660131000000|2022-08-10 11:30:00|617.09|614.69|615.4|613|617.42|615.02|615.17|612.77|0
1660131300000|2022-08-10 11:35:00|615.62|613.22|616.3|613.9|616.52|614.12|615.4|613|0
1660131600000|2022-08-10 11:40:00|616.52|614.12|615.84|613.44|616.74|614.34|615.62|613.22|0
1660131900000|2022-08-10 11:45:00|615.62|613.22|616.07|613.67|616.74|614.34|615.62|613.22|0
1660132200000|2022-08-10 11:50:00|615.84|613.44|616.07|613.67|616.29|613.89|614.94|612.54|0
1660132500000|2022-08-10 11:55:00|615.84|613.44|614.04|611.64|615.84|613.44|613.82|611.42|0
1660132800000|2022-08-10 12:00:00|613.82|611.42|613.59|611.19|614.94|612.54|613.37|610.97|0
1660133100000|2022-08-10 12:05:00|613.37|610.97|612.47|610.07|613.59|611.19|610.68|608.28|0
1660133400000|2022-08-10 12:10:00|612.25|609.85|611.7|609.3|612.25|609.85|610.9|608.5|0
1660133700000|2022-08-10 12:15:00|611.48|609.08|612.37|609.97|613.72|611.32|611.48|609.08|0
1660134000000|2022-08-10 12:20:00|612.6|610.2|614.62|612.22|614.62|612.22|611.7|609.3|0
1660134300000|2022-08-10 12:25:00|614.17|611.77|612.27|609.87|615.06|612.66|608.68|606.28|0
1660134600000|2022-08-10 12:30:00|613.27|610.87|567.8|565.4|613.27|610.87|560.18|557.78|0
1660134900000|2022-08-10 12:35:00|567.47|565.07|561.85|559.45|568.78|566.38|561.73|559.33|0
1660135200000|2022-08-10 12:40:00|561.73|559.33|560.85|558.45|562.39|559.99|556.47|554.07|0
1660135500000|2022-08-10 12:45:00|560.63|558.23|558.44|556.04|562.39|559.99|556.04|553.64|0
1660135800000|2022-08-10 12:50:00|558.56|556.16|561.51|559.11|561.73|559.33|558.44|556.04|0
1660136100000|2022-08-10 12:55:00|560.85|558.45|563.7|561.3|564.58|562.18|559.97|557.57|0
1660136400000|2022-08-10 13:00:00|564.14|561.74|562.16|559.76|565.24|562.84|561.29|558.89|0
1660136700000|2022-08-10 13:05:00|562.6|560.2|562.16|559.76|563.7|561.3|561.73|559.33|0
1660137000000|2022-08-10 13:10:00|562.38|559.98|566.34|563.94|566.78|564.38|562.38|559.98|0
1660137300000|2022-08-10 13:15:00|566.12|563.72|562.38|559.98|566.12|563.72|561.28|558.88|0
1660137600000|2022-08-10 13:20:00|562.6|560.2|563.26|560.86|564.14|561.74|561.5|559.1|0
1660137900000|2022-08-10 13:25:00|563.04|560.64|559.09|556.69|563.92|561.52|557.12|554.72|0
1660138200000|2022-08-10 13:30:00|558.21|555.81|566.11|563.71|566.89|564.49|558.21|555.81|0
1660138500000|2022-08-10 13:35:00|565.57|563.17|570.96|568.56|570.96|568.56|564.79|562.39|0
1660138800000|2022-08-10 13:40:00|570.08|567.68|563.03|560.63|571.4|569|561.72|559.32|0
1660139100000|2022-08-10 13:45:00|562.38|559.98|558.21|555.81|562.59|560.19|557.33|554.93|0
1660139400000|2022-08-10 13:50:00|557.33|554.93|565.01|562.61|565.23|562.83|557.11|554.71|0
1660139700000|2022-08-10 13:55:00|564.79|562.39|562.59|560.19|566.77|564.37|561.49|559.09|0
1660140000000|2022-08-10 14:00:00|563.25|560.85|561.05|558.65|565.23|562.83|559.3|556.9|0
1660140300000|2022-08-10 14:05:00|560.83|558.43|560.05|557.65|563.25|560.85|559.3|556.9|0
1660140600000|2022-08-10 14:10:00|559.83|557.43|565.34|562.94|566.88|564.48|558.51|556.11|0
1660140900000|2022-08-10 14:15:00|565.56|563.16|569.54|567.14|569.76|567.36|564.23|561.83|0
1660141200000|2022-08-10 14:20:00|569.98|567.58|569.54|567.14|574.64|572.24|568.21|565.81|0
1660141500000|2022-08-10 14:25:00|569.31|566.91|565.89|563.49|569.43|567.03|565.78|563.38|0
1660141800000|2022-08-10 14:30:00|566.44|564.04|562.02|559.62|567.54|565.14|561.8|559.4|0
1660142100000|2022-08-10 14:35:00|561.8|559.4|562.02|559.62|562.69|560.29|560.48|558.08|0
1660142400000|2022-08-10 14:40:00|561.8|559.4|558.5|556.1|562.24|559.84|557.4|555|0
1660142700000|2022-08-10 14:45:00|558.28|555.88|559.16|556.76|559.82|557.42|556.74|554.34|0
1660143000000|2022-08-10 14:50:00|558.72|556.32|558.28|555.88|559.16|556.76|556.52|554.12|0
1660143300000|2022-08-10 14:55:00|558.17|555.77|556.52|554.12|558.5|556.1|556.08|553.68|0
1660143600000|2022-08-10 15:00:00|556.08|553.68|547.98|545.58|556.08|553.68|547.98|545.58|0
1660143900000|2022-08-10 15:05:00|547.76|545.36|548.41|546.01|549.72|547.32|545.58|543.18|0
1660144200000|2022-08-10 15:10:00|548.19|545.79|552.13|549.73|554.54|552.14|548.19|545.79|0
1660144500000|2022-08-10 15:15:00|551.91|549.51|553.89|551.49|555.42|553.02|551.47|549.07|0
1660144800000|2022-08-10 15:20:00|553.67|551.27|550.82|548.42|554.11|551.71|550.6|548.2|0
1660145100000|2022-08-10 15:25:00|551.04|548.64|552.13|549.73|552.79|550.39|550.6|548.2|0
1660145400000|2022-08-10 15:30:00|551.91|549.51|551.69|549.29|552.13|549.73|549.29|546.89|0
1660145700000|2022-08-10 15:35:00|551.48|549.08|554.1|551.7|555.42|553.02|551.47|549.07|0
1660146000000|2022-08-10 15:40:00|554.32|551.92|552.13|549.73|554.54|552.14|551.47|549.07|0
1660146300000|2022-08-10 15:45:00|552.35|549.95|551.03|548.63|554.1|551.7|550.38|547.98|0
1660146600000|2022-08-10 15:50:00|551.25|548.85|550.16|547.76|553.66|551.26|549.72|547.32|0
1660146900000|2022-08-10 15:55:00|549.94|547.54|549.5|547.1|550.81|548.41|549.07|546.67|0
1660147200000|2022-08-10 16:00:00|549.72|547.32|549.94|547.54|550.59|548.19|547.97|545.57|0
1660147500000|2022-08-10 16:05:00|550.16|547.76|552.34|549.94|553.88|551.48|550.16|547.76|0
1660147800000|2022-08-10 16:10:00|552.12|549.72|553.22|550.82|553.22|550.82|551.47|549.07|0
1660148100000|2022-08-10 16:15:00|553.44|551.04|558.26|555.86|559.14|556.74|552.78|550.38|0
1660148400000|2022-08-10 16:20:00|558.7|556.3|558.48|556.08|560.68|558.28|557.82|555.42|0
1660148700000|2022-08-10 16:25:00|558.26|555.86|556.72|554.32|560.02|557.62|556.28|553.88|0
1660149000000|2022-08-10 16:30:00|556.5|554.1|555.74|553.34|557.6|555.2|555.18|552.78|0
1660149300000|2022-08-10 16:35:00|555.62|553.22|554.96|552.56|556.06|553.66|554.31|551.91|0
1660149600000|2022-08-10 16:40:00|554.74|552.34|554.96|552.56|556.72|554.32|554.09|551.69|0
1660149900000|2022-08-10 16:45:00|554.74|552.34|556.06|553.66|557.37|554.97|554.52|552.12|0
1660150200000|2022-08-10 16:50:00|556.28|553.88|554.74|552.34|557.59|555.19|554.3|551.9|0
1660150500000|2022-08-10 16:55:00|554.52|552.12|554.3|551.9|556.06|553.66|554.08|551.68|0
1660150800000|2022-08-10 17:00:00|554.08|551.68|556.49|554.09|557.37|554.97|554.08|551.68|0
1660151100000|2022-08-10 17:05:00|556.71|554.31|554.08|551.68|557.15|554.75|553.86|551.46|0
1660151400000|2022-08-10 17:10:00|553.86|551.46|552.33|549.93|553.86|551.46|551.89|549.49|0
1660151700000|2022-08-10 17:15:00|552.11|549.71|551.67|549.27|552.98|550.58|551.01|548.61|0
1660152000000|2022-08-10 17:20:00|551.89|549.49|550.58|548.18|553.42|551.02|550.58|548.18|0
1660152300000|2022-08-10 17:25:00|551.01|548.61|554.51|552.11|554.73|552.33|550.57|548.17|0
1660152600000|2022-08-10 17:30:00|554.73|552.33|554.51|552.11|556.93|554.53|552.98|550.58|0
1660152900000|2022-08-10 17:35:00|554.29|551.89|552.76|550.36|555.17|552.77|552.76|550.36|0
1660153200000|2022-08-10 17:40:00|552.98|550.58|551.23|548.83|553.42|551.02|551.23|548.83|0
1660153500000|2022-08-10 17:45:00|551.01|548.61|548.38|545.98|551.66|549.26|548.38|545.98|0
1660153800000|2022-08-10 17:50:00|548.17|545.77|548.6|546.2|549.69|547.29|547.95|545.55|0
1660154100000|2022-08-10 17:55:00|548.38|545.98|551|548.6|552.32|549.92|548.17|545.77|0
1660154400000|2022-08-10 18:00:00|550.79|548.39|549.47|547.07|552.54|550.14|549.47|547.07|0
1660154700000|2022-08-10 18:05:00|549.69|547.29|551.22|548.82|552.1|549.7|549.25|546.85|0
1660155000000|2022-08-10 18:10:00|551.44|549.04|553.85|551.45|553.85|551.45|550.56|548.16|0
1660155300000|2022-08-10 18:15:00|553.63|551.23|553.63|551.23|554.06|551.66|552.31|549.91|0
1660155600000|2022-08-10 18:20:00|553.85|551.45|553.62|551.22|554.06|551.66|552.31|549.91|0
1660155900000|2022-08-10 18:25:00|553.41|551.01|553.62|551.22|554.06|551.66|552.53|550.13|0
1660156200000|2022-08-10 18:30:00|553.4|551|553.62|551.22|556.25|553.85|553.18|550.78|0
1660156500000|2022-08-10 18:35:00|553.52|551.12|553.62|551.22|554.5|552.1|552.09|549.69|0
1660156800000|2022-08-10 18:40:00|553.4|551|552.96|550.56|553.84|551.44|552.09|549.69|0
1660157100000|2022-08-10 18:45:00|552.74|550.34|556.91|554.51|556.91|554.51|552.53|550.13|0
1660157400000|2022-08-10 18:50:00|557.57|555.17|556.4|554|557.57|555.17|555.59|553.19|0
1660157700000|2022-08-10 18:55:00|556.62|554.22|558.6|556.2|559.04|556.64|555.96|553.56|0
1660158000000|2022-08-10 19:00:00|558.82|556.42|555.46|553.06|559.93|557.53|555.46|553.06|0
1660158300000|2022-08-10 19:05:00|555.24|552.84|557.67|555.27|558.55|556.15|555.02|552.62|0
1660158600000|2022-08-10 19:10:00|557.89|555.49|555.02|552.62|557.89|555.49|554.36|551.96|0
1660158900000|2022-08-10 19:15:00|554.8|552.4|553.92|551.52|556.56|554.16|553.48|551.08|0
1660159200000|2022-08-10 19:20:00|553.7|551.3|551.72|549.32|554.36|551.96|551.5|549.1|0
1660159500000|2022-08-10 19:25:00|551.94|549.54|550.84|548.44|552.6|550.2|550.18|547.78|0
1660159800000|2022-08-10 19:30:00|551.5|549.1|550.62|548.22|552.38|549.98|550.62|548.22|0
1660160100000|2022-08-10 19:35:00|550.84|548.44|546.89|544.49|550.84|548.44|546.45|544.05|0
1660160400000|2022-08-10 19:40:00|546.67|544.27|544.04|541.64|548.2|545.8|543.83|541.43|0
1660160700000|2022-08-10 19:45:00|544.48|542.08|546.45|544.05|547.55|545.15|544.04|541.64|0
1660161000000|2022-08-10 19:50:00|546.67|544.27|546.01|543.61|548.86|546.46|545.79|543.39|0
1660161300000|2022-08-10 19:55:00|545.91|543.51|545.95|543.55|548.8|546.4|544.7|542.3|0
1660161600000|2022-08-10 20:00:00|546.61|544.21|547.7|545.3|547.92|545.52|545.73|543.33|0
1660161900000|2022-08-10 20:05:00|547.92|545.52|547.48|545.08|548.14|545.74|547.26|544.86|0
1660162200000|2022-08-10 20:10:00|547.7|545.3|548.35|545.95|548.57|546.17|547.04|544.64|0
1660162500000|2022-08-10 20:15:00|548.33|545.53|546.58|543.78|548.33|545.53|546.36|543.56|0
1660162800000|2022-08-10 20:20:00|546.36|543.56|546.14|543.34|546.58|543.78|546.14|543.34|0
1660163100000|2022-08-10 20:25:00|546.36|543.56|545.49|542.69|546.36|543.56|545.49|542.69|0
1660163400000|2022-08-10 20:30:00|545.7|542.9|544.39|541.59|545.7|542.9|543.96|541.16|0
1660164000000|2022-08-10 20:40:00|544.61|541.81|544.61|541.81|544.83|542.03|544.17|541.37|0
1660164300000|2022-08-10 20:45:00|544.83|542.03|545.04|542.24|545.05|542.25|544.83|542.03|0
1660164600000|2022-08-10 20:50:00|545.26|542.46|545.26|542.46|545.26|542.46|545.26|542.46|0
1660164900000|2022-08-10 20:55:00|545.48|542.68|545.81|543.01|546.14|543.34|545.48|542.68|0
1660165200000|2022-08-10 21:00:00|546.07|543.27|545.88|543.08|546.24|543.44|545.88|543.08|0
1660165500000|2022-08-10 21:05:00|545.92|543.12|545.98|543.18|546.11|543.31|545.85|543.05|0
1660165800000|2022-08-10 21:10:00|546.01|543.21|546.04|543.24|546.11|543.31|545.91|543.11|0
1660166100000|2022-08-10 21:15:00|546.01|543.21|545.97|543.17|546.01|543.21|545.82|543.02|0
1660166400000|2022-08-10 21:20:00|545.95|543.15|545.97|543.17|546.1|543.3|545.95|543.15|0
1660166700000|2022-08-10 21:25:00|545.95|543.15|546.14|543.34|546.26|543.46|545.95|543.15|0
1660167000000|2022-08-10 21:30:00|546.1|543.3|546.68|543.88|546.68|543.88|546.1|543.3|0
1660167300000|2022-08-10 21:35:00|546.93|544.13|546.55|543.75|546.93|544.13|546.39|543.59|0
1660167600000|2022-08-10 21:40:00|546.58|543.78|546.55|543.75|546.58|543.78|546.55|543.75|0
1660167900000|2022-08-10 21:45:00|546.58|543.78|546.19|543.39|546.58|543.78|546.19|543.39|0
1660168200000|2022-08-10 21:50:00|546.45|543.65|546.42|543.62|546.54|543.74|546.42|543.62|0
1660168500000|2022-08-10 21:55:00|546.54|543.74|546.23|543.43|546.58|543.78|546.13|543.33|0
1660168800000|2022-08-10 22:00:00|546.02|543.22|547.21|544.41|548.09|545.29|546.02|543.22|0
1660169100000|2022-08-10 22:05:00|547.43|544.63|548.2|545.4|548.31|545.51|547.21|544.41|0
1660169400000|2022-08-10 22:10:00|548.31|545.51|548.31|545.51|548.97|546.17|548.09|545.29|0
1660169700000|2022-08-10 22:15:00|548.53|545.73|548.74|545.94|548.75|545.95|548.2|545.4|0
1660170000000|2022-08-10 22:20:00|548.86|546.06|547.87|545.07|548.86|546.06|547.65|544.85|0
1660170300000|2022-08-10 22:25:00|548.09|545.29|548.52|545.72|548.52|545.72|547.87|545.07|0
1660170600000|2022-08-10 22:30:00|548.74|545.94|548.74|545.94|548.96|546.16|548.52|545.72|0
1660170900000|2022-08-10 22:35:00|548.86|546.06|549.18|546.38|549.62|546.82|548.74|545.94|0
1660171200000|2022-08-10 22:40:00|549.07|546.27|548.63|545.83|549.4|546.6|548.08|545.28|0
1660171500000|2022-08-10 22:45:00|548.52|545.72|549.18|546.38|549.18|546.38|548.52|545.72|0
1660171800000|2022-08-10 22:50:00|549.07|546.27|548.96|546.16|549.18|546.38|548.96|546.16|0
1660172100000|2022-08-10 22:55:00|548.74|545.94|548.52|545.72|548.74|545.94|548.52|545.72|0
1660172400000|2022-08-10 23:00:00|548.74|545.94|546.98|544.18|548.74|545.94|546.54|543.74|0
1660172700000|2022-08-10 23:05:00|546.88|544.08|546.76|543.96|547.1|544.3|546.54|543.74|0
1660173000000|2022-08-10 23:10:00|546.54|543.74|546.54|543.74|546.98|544.18|546.32|543.52|0
1660173300000|2022-08-10 23:15:00|546.76|543.96|546.98|544.18|547.2|544.4|546.54|543.74|0
1660173600000|2022-08-10 23:20:00|547.2|544.4|547.2|544.4|547.64|544.84|546.76|543.96|0
1660173900000|2022-08-10 23:25:00|546.98|544.18|546.54|543.74|546.98|544.18|546.1|543.3|0
1660174200000|2022-08-10 23:30:00|546.76|543.96|546.54|543.74|546.76|543.96|546.1|543.3|0
1660174500000|2022-08-10 23:35:00|546.76|543.96|546.76|543.96|547.19|544.39|546.76|543.96|0
1660174800000|2022-08-10 23:40:00|546.54|543.74|546.1|543.3|546.75|543.95|545.88|543.08|0
1660175100000|2022-08-10 23:45:00|546.32|543.52|545.77|542.97|546.32|543.52|545.22|542.42|0
1660175400000|2022-08-10 23:50:00|545.66|542.86|544.35|541.55|545.66|542.86|544.13|541.33|0
1660175700000|2022-08-10 23:55:00|544.46|541.66|544.56|541.76|545|542.2|543.47|540.67|0
1660176000000|2022-08-11 00:00:00|544.34|541.54|543.91|541.11|544.56|541.76|543.69|540.89|0
1660176300000|2022-08-11 00:05:00|543.8|541|543.91|541.11|544.56|541.76|543.25|540.45|0
1660176600000|2022-08-11 00:10:00|543.69|540.89|542.81|540.01|543.91|541.11|541.94|539.14|0
1660176900000|2022-08-11 00:15:00|542.59|539.79|538.45|535.65|542.71|539.91|537.58|534.78|0
1660177200000|2022-08-11 00:20:00|537.8|535|538.45|535.65|539.32|536.52|537.8|535|0
1660177500000|2022-08-11 00:25:00|538.67|535.87|538.23|535.43|538.67|535.87|537.36|534.56|0
1660177800000|2022-08-11 00:30:00|538.34|535.54|539.32|536.52|539.54|536.74|538.01|535.21|0
1660178100000|2022-08-11 00:35:00|539.43|536.63|539.97|537.17|539.97|537.17|539.43|536.63|0
1660178400000|2022-08-11 00:40:00|540.19|537.39|538.66|535.86|540.41|537.61|538.23|535.43|0
1660178700000|2022-08-11 00:45:00|538.45|535.65|538.56|535.76|538.66|535.86|538.23|535.43|0
1660179000000|2022-08-11 00:50:00|538.66|535.86|537.57|534.77|540.62|537.82|537.57|534.77|0
1660179300000|2022-08-11 00:55:00|535.4|532.6|536.27|533.47|536.92|534.12|535.4|532.6|0
1660179600000|2022-08-11 01:00:00|536.38|533.58|537.03|534.23|537.35|534.55|536.38|533.58|0
1660179900000|2022-08-11 01:05:00|536.92|534.12|535.61|532.81|537.13|534.33|535.39|532.59|0
1660180200000|2022-08-11 01:10:00|535.51|532.71|534.31|531.51|535.72|532.92|533.87|531.07|0
1660180500000|2022-08-11 01:15:00|534.2|531.4|535.83|533.03|535.83|533.03|534.2|531.4|0
1660180800000|2022-08-11 01:20:00|536.04|533.24|535.39|532.59|536.36|533.56|535.28|532.48|0
1660181100000|2022-08-11 01:25:00|535.49|532.69|535.28|532.48|535.49|532.69|534.96|532.16|0
1660181400000|2022-08-11 01:30:00|535.49|532.69|538.09|535.29|538.53|535.73|535.28|532.48|0
1660181700000|2022-08-11 01:35:00|537.88|535.08|537.44|534.64|538.53|535.73|537.23|534.43|0
1660182000000|2022-08-11 01:40:00|537.66|534.86|538.09|535.29|538.31|535.51|536.79|533.99|0
1660182300000|2022-08-11 01:45:00|537.99|535.19|538.09|535.29|538.31|535.51|537.66|534.86|0
1660182600000|2022-08-11 01:50:00|538.31|535.51|538.31|535.51|538.64|535.84|537.87|535.07|0
1660182900000|2022-08-11 01:55:00|538.52|535.72|538.31|535.51|538.96|536.16|538.31|535.51|0
1660183200000|2022-08-11 02:00:00|538.42|535.62|538.85|536.05|538.96|536.16|538.31|535.51|0
1660183500000|2022-08-11 02:05:00|538.74|535.94|539.17|536.37|539.39|536.59|538.74|535.94|0
1660183800000|2022-08-11 02:10:00|539.29|536.49|538.95|536.15|539.29|536.49|538.3|535.5|0
1660184100000|2022-08-11 02:15:00|538.74|535.94|538.74|535.94|538.95|536.15|538.52|535.72|0
1660184400000|2022-08-11 02:20:00|538.52|535.72|537.65|534.85|538.95|536.15|537.65|534.85|0
1660184700000|2022-08-11 02:25:00|537.43|534.63|536.78|533.98|537.43|534.63|536.13|533.33|0
1660185000000|2022-08-11 02:30:00|536.56|533.76|536.56|533.76|537|534.2|536.13|533.33|0
1660185300000|2022-08-11 02:35:00|536.78|533.98|536.99|534.19|537.21|534.41|536.56|533.76|0
1660185600000|2022-08-11 02:40:00|537.21|534.41|539.38|536.58|539.6|536.8|537.21|534.41|0
1660185900000|2022-08-11 02:45:00|539.16|536.36|539.38|536.58|539.38|536.58|539.16|536.36|0
1660186200000|2022-08-11 02:50:00|539.49|536.69|539.38|536.58|539.81|537.01|539.38|536.58|0
1660186500000|2022-08-11 02:55:00|539.49|536.69|539.06|536.26|539.6|536.8|538.94|536.14|0
1660186800000|2022-08-11 03:00:00|538.94|536.14|538.94|536.14|539.06|536.26|538.62|535.82|0
1660187100000|2022-08-11 03:05:00|538.84|536.04|538.51|535.71|538.94|536.14|538.07|535.27|0
1660187400000|2022-08-11 03:10:00|538.72|535.92|536.77|533.97|538.72|535.92|536.77|533.97|0
1660187700000|2022-08-11 03:15:00|536.55|533.75|537.2|534.4|537.42|534.62|535.9|533.1|0
1660188000000|2022-08-11 03:20:00|537.42|534.62|537.2|534.4|537.63|534.83|536.98|534.18|0
1660188300000|2022-08-11 03:25:00|536.98|534.18|536.33|533.53|537.2|534.4|536.33|533.53|0
1660188600000|2022-08-11 03:30:00|536.44|533.64|536.23|533.43|536.76|533.96|536.23|533.43|0
1660188900000|2022-08-11 03:35:00|536.11|533.31|536.11|533.31|536.55|533.75|535.46|532.66|0
1660189200000|2022-08-11 03:40:00|536.33|533.53|535.68|532.88|536.33|533.53|535.68|532.88|0
1660189500000|2022-08-11 03:45:00|535.89|533.09|536.11|533.31|536.87|534.07|535.89|533.09|0
1660189800000|2022-08-11 03:50:00|535.89|533.09|535.24|532.44|536.11|533.31|535.02|532.22|0
1660190100000|2022-08-11 03:55:00|535.02|532.22|536.32|533.52|536.76|533.96|535.02|532.22|0
1660190400000|2022-08-11 04:00:00|536.54|533.74|536.54|533.74|536.76|533.96|536.11|533.31|0
1660190700000|2022-08-11 04:05:00|536.32|533.52|536.32|533.52|536.76|533.96|535.67|532.87|0
1660191000000|2022-08-11 04:10:00|536.43|533.63|536.97|534.17|536.97|534.17|536.32|533.52|0
1660191300000|2022-08-11 04:15:00|536.75|533.95|536.97|534.17|537.19|534.39|536.75|533.95|0
1660191600000|2022-08-11 04:20:00|537.19|534.39|537.08|534.28|537.19|534.39|536.97|534.17|0
1660191900000|2022-08-11 04:25:00|537.19|534.39|537.08|534.28|537.62|534.82|536.97|534.17|0
1660192200000|2022-08-11 04:30:00|537.18|534.38|536.31|533.51|537.18|534.38|536.1|533.3|0
1660192500000|2022-08-11 04:35:00|536.1|533.3|537.4|534.6|537.4|534.6|536.1|533.3|0
1660192800000|2022-08-11 04:40:00|537.29|534.49|538.05|535.25|538.05|535.25|537.29|534.49|0
1660193100000|2022-08-11 04:45:00|538.16|535.36|538.7|535.9|538.7|535.9|537.61|534.81|0
1660193400000|2022-08-11 04:50:00|538.92|536.12|538.26|535.46|538.92|536.12|538.26|535.46|0
1660193700000|2022-08-11 04:55:00|538.16|535.36|538.91|536.11|538.91|536.11|538.16|535.36|0
1660194000000|2022-08-11 05:00:00|539.13|536.33|538.48|535.68|539.35|536.55|538.48|535.68|0
1660194300000|2022-08-11 05:05:00|538.37|535.57|538.26|535.46|538.48|535.68|537.61|534.81|0
1660194600000|2022-08-11 05:10:00|538.48|535.68|539.13|536.33|539.13|536.33|538.04|535.24|0
1660194900000|2022-08-11 05:15:00|539.02|536.22|538.81|536.01|539.13|536.33|538.69|535.89|0
1660195200000|2022-08-11 05:20:00|538.69|535.89|538.04|535.24|539.13|536.33|538.04|535.24|0
1660195500000|2022-08-11 05:25:00|537.61|534.81|537.93|535.13|538.91|536.11|537.61|534.81|0
1660195800000|2022-08-11 05:30:00|537.82|535.02|537.6|534.8|538.04|535.24|537.17|534.37|0
1660196100000|2022-08-11 05:35:00|537.39|534.59|536.95|534.15|537.82|535.02|536.73|533.93|0
1660196400000|2022-08-11 05:40:00|536.85|534.05|536.95|534.15|537.6|534.8|536.63|533.83|0
1660196700000|2022-08-11 05:45:00|536.73|533.93|536.84|534.04|537.17|534.37|536.3|533.5|0
1660197000000|2022-08-11 05:50:00|536.73|533.93|538.25|535.45|538.25|535.45|536.73|533.93|0
1660197300000|2022-08-11 05:55:00|538.47|535.67|537.16|534.36|538.47|535.67|537.16|534.36|0
1660197600000|2022-08-11 06:00:00|536.73|533.93|539.77|536.97|540.2|537.4|536.19|533.39|0
1660197900000|2022-08-11 06:05:00|539.99|537.19|538.9|536.1|540.64|537.84|538.58|535.78|0
1660198200000|2022-08-11 06:10:00|538.68|535.88|538.46|535.66|538.9|536.1|538.03|535.23|0
1660198500000|2022-08-11 06:15:00|538.68|535.88|536.29|533.49|538.9|536.1|536.07|533.27|0
1660198800000|2022-08-11 06:20:00|536.51|533.71|533.89|531.09|537.08|534.28|533.45|530.65|0
1660199100000|2022-08-11 06:25:00|534.1|531.3|534.97|532.17|535.62|532.82|533.78|530.98|0
1660199400000|2022-08-11 06:30:00|534.75|531.95|534.97|532.17|534.97|532.17|533.88|531.08|0
1660199700000|2022-08-11 06:35:00|534.75|531.95|529.98|527.18|534.75|531.95|529.76|526.96|0
1660200000000|2022-08-11 06:40:00|530.2|527.4|530.74|527.94|531.5|528.7|529.55|526.75|0
1660200300000|2022-08-11 06:45:00|530.63|527.83|530.41|527.61|531.06|528.26|529.76|526.96|0
1660200600000|2022-08-11 06:50:00|529.98|527.18|529.11|526.31|530.19|527.39|527.6|524.8|0
1660200900000|2022-08-11 06:55:00|529.54|526.74|531.49|528.69|531.71|528.91|529.54|526.74|0
1660201200000|2022-08-11 07:00:00|531.71|528.91|535.18|532.38|535.4|532.6|531.49|528.69|0
1660201500000|2022-08-11 07:05:00|535.09|532.69|534.76|532.36|535.63|533.23|533.89|531.49|0
1660201800000|2022-08-11 07:10:00|534.98|532.58|532.16|529.76|535.52|533.12|532.16|529.76|0
1660202100000|2022-08-11 07:15:00|532.27|529.87|533.02|530.62|533.24|530.84|531.29|528.89|0
1660202400000|2022-08-11 07:20:00|533.24|530.84|532.59|530.19|533.24|530.84|531.94|529.54|0
1660202700000|2022-08-11 07:25:00|533.02|530.62|536.71|534.31|536.71|534.31|532.37|529.97|0
1660203000000|2022-08-11 07:30:00|536.49|534.09|536.06|533.66|537.58|535.18|534.75|532.35|0
1660203300000|2022-08-11 07:35:00|535.84|533.44|536.71|534.31|537.58|535.18|535.84|533.44|0
1660203600000|2022-08-11 07:40:00|536.93|534.53|537.58|535.18|538.88|536.48|536.49|534.09|0
1660203900000|2022-08-11 07:45:00|537.8|535.4|538.45|536.05|538.88|536.48|537.14|534.74|0
1660204200000|2022-08-11 07:50:00|538.67|536.27|538.01|535.61|539.97|537.57|537.79|535.39|0
1660204500000|2022-08-11 07:55:00|538.23|535.83|537.25|534.85|538.23|535.83|536.7|534.3|0
1660204800000|2022-08-11 08:00:00|537.36|534.96|539.97|537.57|539.97|537.57|537.36|534.96|0
1660205100000|2022-08-11 08:05:00|540.62|538.22|539.97|537.57|541.06|538.66|539.31|536.91|0
1660205400000|2022-08-11 08:10:00|539.75|537.35|539.53|537.13|539.97|537.57|538.88|536.48|0
1660205700000|2022-08-11 08:15:00|539.75|537.35|538|535.6|539.75|537.35|537.79|535.39|0
1660206000000|2022-08-11 08:20:00|537.79|535.39|539.96|537.56|540.18|537.78|537.79|535.39|0
1660206300000|2022-08-11 08:25:00|539.75|537.35|541.27|538.87|541.38|538.98|539.75|537.35|0
1660206600000|2022-08-11 08:30:00|541.05|538.65|540.4|538|542.36|539.96|539.53|537.13|0
1660206900000|2022-08-11 08:35:00|540.18|537.78|540.73|538.33|540.83|538.43|539.09|536.69|0
1660207200000|2022-08-11 08:40:00|540.61|538.21|540.18|537.78|541.27|538.87|539.52|537.12|0
1660207500000|2022-08-11 08:45:00|540.4|538|541.27|538.87|541.7|539.3|540.18|537.78|0
1660207800000|2022-08-11 08:50:00|541.48|539.08|541.7|539.3|543.67|541.27|541.27|538.87|0
1660208100000|2022-08-11 08:55:00|541.92|539.52|538.87|536.47|542.14|539.74|538.65|536.25|0
1660208400000|2022-08-11 09:00:00|538.65|536.25|537.99|535.59|538.76|536.36|537.34|534.94|0
1660208700000|2022-08-11 09:05:00|538.11|535.71|541.04|538.64|541.26|538.86|537.56|535.16|0
1660209000000|2022-08-11 09:10:00|541.16|538.76|540.82|538.42|541.37|538.97|539.74|537.34|0
1660209300000|2022-08-11 09:15:00|541.16|538.76|540.17|537.77|541.48|539.08|539.3|536.9|0
1660209600000|2022-08-11 09:20:00|540.61|538.21|540.17|537.77|540.61|538.21|538.76|536.36|0
1660209900000|2022-08-11 09:25:00|540.6|538.2|538.55|536.15|540.6|538.2|538.01|535.61|0
1660210200000|2022-08-11 09:30:00|538.66|536.26|535.07|532.67|538.88|536.48|535.07|532.67|0
1660210500000|2022-08-11 09:35:00|534.96|532.56|536.15|533.75|536.37|533.97|534.2|531.8|0
1660210800000|2022-08-11 09:40:00|535.94|533.54|534.85|532.45|537.46|535.06|534.63|532.23|0
1660211100000|2022-08-11 09:45:00|534.74|532.34|534.09|531.69|535.72|533.32|533.66|531.26|0
1660211400000|2022-08-11 09:50:00|533.98|531.58|535.28|532.88|535.5|533.1|533.76|531.36|0
1660211700000|2022-08-11 09:55:00|535.5|533.1|535.71|533.31|536.15|533.75|534.85|532.45|0
1660212000000|2022-08-11 10:00:00|535.5|533.1|537.35|534.95|537.89|535.49|535.5|533.1|0
1660212300000|2022-08-11 10:05:00|537.45|535.05|538.32|535.92|538.43|536.03|537.23|534.83|0
1660212600000|2022-08-11 10:10:00|538.54|536.14|537.35|534.95|538.54|536.14|537.23|534.83|0
1660212900000|2022-08-11 10:15:00|537.45|535.05|539.56|537.16|539.78|537.38|537.35|534.95|0
1660213200000|2022-08-11 10:20:00|539.78|537.38|540.21|537.81|540.86|538.46|539.78|537.38|0
1660213500000|2022-08-11 10:25:00|540.33|537.93|539.13|536.73|540.76|538.36|538.91|536.51|0
1660213800000|2022-08-11 10:30:00|539.35|536.95|538.26|535.86|539.35|536.95|537.61|535.21|0
1660214100000|2022-08-11 10:35:00|538.05|535.65|538.69|536.29|540.21|537.81|538.05|535.65|0
1660214400000|2022-08-11 10:40:00|538.48|536.08|539.78|537.38|539.78|537.38|538.04|535.64|0
1660214700000|2022-08-11 10:45:00|539.56|537.16|538.48|536.08|539.56|537.16|537.18|534.78|0
1660215000000|2022-08-11 10:50:00|538.26|535.86|538.69|536.29|540.21|537.81|538.15|535.75|0
1660215300000|2022-08-11 10:55:00|538.47|536.07|538.04|535.64|538.69|536.29|536.74|534.34|0
1660215600000|2022-08-11 11:00:00|537.82|535.42|537.61|535.21|539.12|536.72|537.61|535.21|0
1660215900000|2022-08-11 11:05:00|537.72|535.32|536.31|533.91|537.72|535.32|536.31|533.91|0
1660216200000|2022-08-11 11:10:00|536.52|534.12|536.96|534.56|538.25|535.85|536.31|533.91|0
1660216500000|2022-08-11 11:15:00|536.95|534.55|536.31|533.91|537.39|534.99|536.09|533.69|0
1660216800000|2022-08-11 11:20:00|536.09|533.69|538.25|535.85|538.47|536.07|536.09|533.69|0
1660217100000|2022-08-11 11:25:00|537.82|535.42|536.09|533.69|537.82|535.42|536.09|533.69|0
1660217400000|2022-08-11 11:30:00|536.3|533.9|535.44|533.04|536.52|534.12|535.01|532.61|0
1660217700000|2022-08-11 11:35:00|535.22|532.82|532.2|529.8|535.44|533.04|531.77|529.37|0
1660218000000|2022-08-11 11:40:00|532.42|530.02|532.63|530.23|533.49|531.09|532.2|529.8|0
1660218300000|2022-08-11 11:45:00|532.42|530.02|532.85|530.45|533.49|531.09|531.77|529.37|0
1660218600000|2022-08-11 11:50:00|533.06|530.66|532.52|530.12|533.29|530.89|531.77|529.37|0
1660218900000|2022-08-11 11:55:00|532.73|530.33|532.52|530.12|533.81|531.41|532.3|529.9|0
1660219200000|2022-08-11 12:00:00|532.3|529.9|530.14|527.74|532.3|529.9|528.64|526.24|0
1660219500000|2022-08-11 12:05:00|529.93|527.53|530.36|527.96|531.01|528.61|529.71|527.31|0
1660219800000|2022-08-11 12:10:00|530.57|528.17|527.77|525.37|530.57|528.17|527.77|525.37|0
1660220100000|2022-08-11 12:15:00|528.2|525.8|527.13|524.73|528.2|525.8|526.27|523.87|0
1660220400000|2022-08-11 12:20:00|526.91|524.51|526.48|524.08|527.56|525.16|526.05|523.65|0
1660220700000|2022-08-11 12:25:00|526.7|524.3|526.91|524.51|527.34|524.94|526.05|523.65|0
1660221000000|2022-08-11 12:30:00|526.48|524.08|528.41|526.01|529.49|527.09|520.16|517.76|0
1660221300000|2022-08-11 12:35:00|528.63|526.23|523.26|520.86|530.14|527.74|522.4|520|0
1660221600000|2022-08-11 12:40:00|523.04|520.64|523.47|521.07|524.54|522.14|522.4|520|0
1660221900000|2022-08-11 12:45:00|523.69|521.29|521.97|519.57|524.33|521.93|521.12|518.72|0
1660222200000|2022-08-11 12:50:00|522.19|519.79|521.33|518.93|523.04|520.64|519.62|517.22|0
1660222500000|2022-08-11 12:55:00|521.22|518.82|518.76|516.36|521.33|518.93|517.48|515.08|0
1660222800000|2022-08-11 13:00:00|518.55|516.15|520.9|518.5|521.33|518.93|518.55|516.15|0
1660223100000|2022-08-11 13:05:00|520.68|518.28|521.54|519.14|522.61|520.21|520.68|518.28|0
1660223400000|2022-08-11 13:10:00|521.75|519.35|521.54|519.14|523.04|520.64|521.54|519.14|0
1660223700000|2022-08-11 13:15:00|521.75|519.35|523.68|521.28|524.11|521.71|521.75|519.35|0
1660224000000|2022-08-11 13:20:00|523.46|521.06|523.7|521.3|524.96|522.56|523.46|521.06|0
1660224300000|2022-08-11 13:25:00|523.59|521.19|521.55|519.15|523.91|521.51|520.69|518.29|0
1660224600000|2022-08-11 13:30:00|521.12|518.72|527.03|524.63|527.03|524.63|520.48|518.08|0
1660224900000|2022-08-11 13:35:00|527.56|525.16|524.98|522.58|527.78|525.38|523.91|521.51|0
1660225200000|2022-08-11 13:40:00|524.77|522.37|523.26|520.86|525.41|523.01|520.04|517.64|0
1660225500000|2022-08-11 13:45:00|523.05|520.65|519.83|517.43|525.31|522.91|517.69|515.29|0
1660225800000|2022-08-11 13:50:00|519.4|517|518.33|515.93|520.9|518.5|517.05|514.65|0
1660226100000|2022-08-11 13:55:00|518.12|515.72|518.75|516.35|520.64|518.24|517.9|515.5|0
1660226400000|2022-08-11 14:00:00|518.54|516.14|515.12|512.72|518.54|516.14|514.06|511.66|0
1660226700000|2022-08-11 14:05:00|514.7|512.3|513.63|511.23|514.7|512.3|511.08|508.68|0
1660227000000|2022-08-11 14:10:00|512.99|510.59|511.29|508.89|513.42|511.02|510.01|507.61|0
1660227300000|2022-08-11 14:15:00|511.07|508.67|505.77|503.37|511.29|508.89|504.92|502.52|0
1660227600000|2022-08-11 14:20:00|505.98|503.58|511.28|508.88|511.5|509.1|505.77|503.37|0
1660227900000|2022-08-11 14:25:00|511.07|508.67|513.62|511.22|513.62|511.22|510.43|508.03|0
1660228200000|2022-08-11 14:30:00|513.41|511.01|510.43|508.03|513.41|511.01|509.58|507.18|0
1660228500000|2022-08-11 14:35:00|510.22|507.82|511.81|509.41|512.23|509.83|506.49|504.09|0
1660228800000|2022-08-11 14:40:00|512.02|509.62|515.43|513.03|516.93|514.53|511.59|509.19|0
1660229100000|2022-08-11 14:45:00|515.22|512.82|517.14|514.74|519.28|516.88|515|512.6|0
1660229400000|2022-08-11 14:50:00|517.35|514.95|513.93|511.53|517.78|515.38|513.72|511.32|0
1660229700000|2022-08-11 14:55:00|514.36|511.96|515.85|513.45|517.56|515.16|513.72|511.32|0
1660230000000|2022-08-11 15:00:00|516.07|513.67|520.77|518.37|520.77|518.37|515.64|513.24|0
1660230300000|2022-08-11 15:05:00|520.99|518.59|528.73|526.33|530.46|528.06|519.7|517.3|0
1660230600000|2022-08-11 15:10:00|528.51|526.11|527.89|525.49|531.1|528.7|526.59|524.19|0
1660230900000|2022-08-11 15:15:00|527.67|525.27|535.03|532.63|535.03|532.63|524.65|522.25|0
1660231200000|2022-08-11 15:20:00|534.81|532.41|529.4|527|534.81|532.41|528.32|525.92|0
1660231500000|2022-08-11 15:25:00|529.18|526.78|527.45|525.05|531.13|528.73|527.02|524.62|0
1660231800000|2022-08-11 15:30:00|527.67|525.27|528.75|526.35|528.75|526.35|525.72|523.32|0
1660232100000|2022-08-11 15:35:00|528.96|526.56|529.39|526.99|531.77|529.37|527.23|524.83|0
1660232400000|2022-08-11 15:40:00|529.61|527.21|528.53|526.13|530.91|528.51|526.58|524.18|0
1660232700000|2022-08-11 15:45:00|528.74|526.34|531.99|529.59|533.5|531.1|528.31|525.91|0
1660233000000|2022-08-11 15:50:00|532.42|530.02|532.85|530.45|537.19|534.79|531.55|529.15|0
1660233300000|2022-08-11 15:55:00|532.2|529.8|532.85|530.45|534.15|531.75|530.47|528.07|0
1660233600000|2022-08-11 16:00:00|532.63|530.23|532.2|529.8|533.28|530.88|530.04|527.64|0
1660233900000|2022-08-11 16:05:00|531.98|529.58|534.58|532.18|535.02|532.62|531.33|528.93|0
1660234200000|2022-08-11 16:10:00|534.8|532.4|534.8|532.4|536.97|534.57|533.06|530.66|0
1660234500000|2022-08-11 16:15:00|534.58|532.18|532.63|530.23|536.53|534.13|530.68|528.28|0
1660234800000|2022-08-11 16:20:00|532.41|530.01|534.36|531.96|535.23|532.83|532.19|529.79|0
1660235100000|2022-08-11 16:25:00|534.58|532.18|529.16|526.76|534.79|532.39|529.16|526.76|0
1660235400000|2022-08-11 16:30:00|529.38|526.98|526.14|523.74|529.6|527.2|525.71|523.31|0
1660235700000|2022-08-11 16:35:00|526.36|523.96|527.65|525.25|527.65|525.25|525.49|523.09|0
1660236000000|2022-08-11 16:40:00|527.87|525.47|528.08|525.68|528.94|526.54|527.22|524.82|0
1660236300000|2022-08-11 16:45:00|528.3|525.9|528.51|526.11|530.24|527.84|527.86|525.46|0
1660236600000|2022-08-11 16:50:00|528.73|526.33|526.14|523.74|528.94|526.54|525.92|523.52|0
1660236900000|2022-08-11 16:55:00|526.35|523.95|526.25|523.85|527.43|525.03|525.49|523.09|0
1660237200000|2022-08-11 17:00:00|525.92|523.52|528.72|526.32|529.59|527.19|525.27|522.87|0
1660237500000|2022-08-11 17:05:00|528.94|526.54|529.27|526.87|529.37|526.97|526.56|524.16|0
1660237800000|2022-08-11 17:10:00|529.15|526.75|526.35|523.95|529.37|526.97|525.48|523.08|0
1660238100000|2022-08-11 17:15:00|525.91|523.51|522.25|519.85|526.78|524.38|521.39|518.99|0
1660238400000|2022-08-11 17:20:00|522.47|520.07|523.54|521.14|524.4|522|520.96|518.56|0
1660238700000|2022-08-11 17:25:00|523.76|521.36|525.26|522.86|526.13|523.73|523.11|520.71|0
1660239000000|2022-08-11 17:30:00|525.48|523.08|528.72|526.32|528.72|526.32|524.62|522.22|0
1660239300000|2022-08-11 17:35:00|528.5|526.1|526.99|524.59|528.5|526.1|525.91|523.51|0
1660239600000|2022-08-11 17:40:00|526.77|524.37|526.34|523.94|527.85|525.45|524.4|522|0
1660239900000|2022-08-11 17:45:00|526.99|524.59|529.36|526.96|529.79|527.39|526.55|524.15|0
1660240200000|2022-08-11 17:50:00|529.58|527.18|530.66|528.26|531.52|529.12|527.85|525.45|0
1660240500000|2022-08-11 17:55:00|530.44|528.04|529.79|527.39|531.52|529.12|529.79|527.39|0
1660240800000|2022-08-11 18:00:00|530.01|527.61|534.77|532.37|536.07|533.67|530.01|527.61|0
1660241100000|2022-08-11 18:05:00|535.2|532.8|536.51|534.11|536.72|534.32|534.77|532.37|0
1660241400000|2022-08-11 18:10:00|536.07|533.67|538.9|536.5|539.55|537.15|535.42|533.02|0
1660241700000|2022-08-11 18:15:00|539.11|536.71|535.2|532.8|539.99|537.59|534.55|532.15|0
1660242000000|2022-08-11 18:20:00|535.42|533.02|536.07|533.67|538.46|536.06|535.2|532.8|0
1660242300000|2022-08-11 18:25:00|536.29|533.89|536.28|533.88|537.37|534.97|534.98|532.58|0
1660242600000|2022-08-11 18:30:00|536.5|534.1|541.07|538.67|541.51|539.11|535.85|533.45|0
1660242900000|2022-08-11 18:35:00|540.85|538.45|541.29|538.89|541.94|539.54|538.89|536.49|0
1660243200000|2022-08-11 18:40:00|541.5|539.1|542.16|539.76|543.9|541.5|540.63|538.23|0
1660243500000|2022-08-11 18:45:00|542.38|539.98|543.68|541.28|544.34|541.94|541.5|539.1|0
1660243800000|2022-08-11 18:50:00|543.47|541.07|550.68|548.28|550.68|548.28|543.47|541.07|0
1660244100000|2022-08-11 18:55:00|550.46|548.06|545.43|543.03|550.68|548.28|544.34|541.94|0
1660244400000|2022-08-11 19:00:00|545.65|543.25|545.86|543.46|548.05|545.65|544.99|542.59|0
1660244700000|2022-08-11 19:05:00|546.08|543.68|547.61|545.21|550.68|548.28|545.86|543.46|0
1660245000000|2022-08-11 19:10:00|547.39|544.99|551.34|548.94|554.84|552.44|546.52|544.12|0
1660245300000|2022-08-11 19:15:00|551.78|549.38|548.72|546.32|552.65|550.25|547.85|545.45|0
1660245600000|2022-08-11 19:20:00|548.94|546.54|550.47|548.07|550.47|548.07|547.41|545.01|0
1660245900000|2022-08-11 19:25:00|550.68|548.28|548.72|546.32|550.68|548.28|547.63|545.23|0
1660246200000|2022-08-11 19:30:00|548.5|546.1|545.89|543.49|550.25|547.85|545.02|542.62|0
1660246500000|2022-08-11 19:35:00|545.67|543.27|551.12|548.72|551.77|549.37|545.67|543.27|0
1660246800000|2022-08-11 19:40:00|550.9|548.5|551.77|549.37|552.43|550.03|549.37|546.97|0
1660247100000|2022-08-11 19:45:00|551.55|549.15|551.99|549.59|554.18|551.78|551.12|548.72|0
1660247400000|2022-08-11 19:50:00|553.74|551.34|546.55|544.15|553.74|551.34|546.33|543.93|0
1660247700000|2022-08-11 19:55:00|546.99|544.59|546.63|544.23|550.13|547.73|545.51|543.11|0
1660248000000|2022-08-11 20:00:00|544.23|541.83|541.83|539.43|544.45|542.05|541.83|539.43|0
1660248300000|2022-08-11 20:05:00|542.05|539.65|542.92|540.52|543.14|540.74|541.83|539.43|0
1660248600000|2022-08-11 20:10:00|543.14|540.74|543.13|540.73|543.79|541.39|542.05|539.65|0
1660248900000|2022-08-11 20:15:00|542.9|540.1|542.46|539.66|543.12|540.32|542.24|539.44|0
1660249200000|2022-08-11 20:20:00|542.24|539.44|541.7|538.9|542.46|539.66|541.37|538.57|0
1660249500000|2022-08-11 20:25:00|541.59|538.79|539.85|537.05|541.59|538.79|539.85|537.05|0
1660249800000|2022-08-11 20:30:00|539.63|536.83|540.28|537.48|540.5|537.7|539.41|536.61|0
1660250100000|2022-08-11 20:35:00|540.5|537.7|541.8|539|541.8|539|540.28|537.48|0
1660250400000|2022-08-11 20:40:00|541.58|538.78|540.49|537.69|541.58|538.78|540.49|537.69|0
1660250700000|2022-08-11 20:45:00|540.71|537.91|540.93|538.13|541.15|538.35|540.49|537.69|0
1660251000000|2022-08-11 20:50:00|540.71|537.91|541.15|538.35|541.15|538.35|540.49|537.69|0
1660251300000|2022-08-11 20:55:00|541.36|538.56|540.39|537.59|541.36|538.56|540.17|537.37|0
1660251600000|2022-08-11 21:00:00|540.53|537.73|540.78|537.98|540.78|537.98|540.53|537.73|0
1660251900000|2022-08-11 21:05:00|540.74|537.94|541.41|538.61|541.47|538.67|540.72|537.92|0
1660252200000|2022-08-11 21:10:00|541.38|538.58|541.51|538.71|541.57|538.77|541.16|538.36|0
1660252500000|2022-08-11 21:15:00|541.47|538.67|540.99|538.19|541.57|538.77|540.74|537.94|0
1660252800000|2022-08-11 21:20:00|540.83|538.03|541.06|538.26|541.41|538.61|540.83|538.03|0
1660253100000|2022-08-11 21:25:00|541.09|538.29|540.99|538.19|541.18|538.38|540.93|538.13|0
1660253400000|2022-08-11 21:30:00|541.02|538.22|541.06|538.26|541.06|538.26|540.71|537.91|0
1660253700000|2022-08-11 21:35:00|541.08|538.28|541.18|538.38|541.18|538.38|541.08|538.28|0
1660254000000|2022-08-11 21:40:00|541.08|538.28|541.08|538.28|541.21|538.41|541.02|538.22|0
1660254300000|2022-08-11 21:45:00|541.21|538.41|541.18|538.38|541.21|538.41|541.08|538.28|0
1660254600000|2022-08-11 21:50:00|541.08|538.28|541.11|538.31|541.21|538.41|541.05|538.25|0
1660254900000|2022-08-11 21:55:00|541.15|538.35|540.73|537.93|541.17|538.37|540.7|537.9|0
1660255200000|2022-08-11 22:00:00|541.03|538.23|542.99|540.19|543.31|540.51|540.15|537.35|0
1660255500000|2022-08-11 22:05:00|542.77|539.97|542.65|539.85|543.09|540.29|542.33|539.53|0
1660255800000|2022-08-11 22:10:00|542.44|539.64|541.78|538.98|542.65|539.85|541.78|538.98|0
1660256100000|2022-08-11 22:15:00|541.56|538.76|543.74|540.94|543.74|540.94|541.13|538.33|0
1660256400000|2022-08-11 22:20:00|543.52|540.72|542.87|540.07|543.64|540.84|542.65|539.85|0
1660256700000|2022-08-11 22:25:00|543.09|540.29|543.74|540.94|543.96|541.16|543.09|540.29|0
1660257000000|2022-08-11 22:30:00|543.96|541.16|543.08|540.28|544.61|541.81|543.08|540.28|0
1660257300000|2022-08-11 22:35:00|543.3|540.5|544.72|541.92|545.05|542.25|543.3|540.5|0
1660257600000|2022-08-11 22:40:00|544.39|541.59|545.48|542.68|545.7|542.9|544.39|541.59|0
1660257900000|2022-08-11 22:45:00|545.7|542.9|544.83|542.03|545.7|542.9|544.61|541.81|0
1660258200000|2022-08-11 22:50:00|545.04|542.24|544.82|542.02|545.26|542.46|544.82|542.02|0
1660258500000|2022-08-11 22:55:00|544.39|541.59|544.17|541.37|544.61|541.81|544.17|541.37|0
1660258800000|2022-08-11 23:00:00|544.39|541.59|544.6|541.8|544.6|541.8|544.17|541.37|0
1660259100000|2022-08-11 23:05:00|544.82|542.02|544.28|541.48|545.26|542.46|544.17|541.37|0
1660259400000|2022-08-11 23:10:00|544.17|541.37|544.17|541.37|544.38|541.58|543.95|541.15|0
1660259700000|2022-08-11 23:15:00|543.95|541.15|544.38|541.58|544.6|541.8|543.95|541.15|0
1660260000000|2022-08-11 23:20:00|544.5|541.7|543.94|541.14|544.6|541.8|543.84|541.04|0
1660260300000|2022-08-11 23:25:00|543.73|540.93|543.07|540.27|543.73|540.93|542.85|540.05|0
1660260600000|2022-08-11 23:30:00|543.29|540.49|543.51|540.71|544.16|541.36|543.29|540.49|0
1660260900000|2022-08-11 23:35:00|543.72|540.92|543.5|540.7|543.94|541.14|543.07|540.27|0
1660261200000|2022-08-11 23:40:00|543.72|540.92|544.38|541.58|544.59|541.79|543.5|540.7|0
1660261500000|2022-08-11 23:45:00|544.16|541.36|543.72|540.92|544.38|541.58|543.07|540.27|0
1660261800000|2022-08-11 23:50:00|543.5|540.7|544.16|541.36|544.59|541.79|543.5|540.7|0
1660262100000|2022-08-11 23:55:00|544.37|541.57|543.72|540.92|544.59|541.79|543.28|540.48|0
1660262400000|2022-08-12 00:00:00|543.06|540.26|541.75|538.95|543.06|540.26|538.27|535.47|0
1660262700000|2022-08-12 00:05:00|541.32|538.52|544.15|541.35|544.37|541.57|541.32|538.52|0
1660263000000|2022-08-12 00:10:00|544.37|541.57|544.37|541.57|546.01|543.21|543.72|540.92|0
1660263300000|2022-08-12 00:15:00|544.59|541.79|543.93|541.13|544.81|542.01|542.95|540.15|0
1660263600000|2022-08-12 00:20:00|543.71|540.91|543.93|541.13|544.59|541.79|543.49|540.69|0
1660263900000|2022-08-12 00:25:00|543.83|541.03|544.58|541.78|545.02|542.22|543.49|540.69|0
1660264200000|2022-08-12 00:30:00|544.37|541.57|545.02|542.22|545.68|542.88|544.15|541.35|0
1660264500000|2022-08-12 00:35:00|545.46|542.66|546.55|543.75|546.99|544.19|545.46|542.66|0
1660264800000|2022-08-12 00:40:00|546.44|543.64|546.55|543.75|546.77|543.97|546.11|543.31|0
1660265100000|2022-08-12 00:45:00|546.98|544.18|548.73|545.93|548.85|546.05|546.98|544.18|0
1660265400000|2022-08-12 00:50:00|548.52|545.72|547.86|545.06|549.17|546.37|547.42|544.62|0
1660265700000|2022-08-12 00:55:00|547.97|545.17|548.51|545.71|548.51|545.71|547.42|544.62|0
1660266000000|2022-08-12 01:00:00|548.29|545.49|547.42|544.62|548.73|545.93|547.42|544.62|0
1660266300000|2022-08-12 01:05:00|547.53|544.73|547.75|544.95|547.75|544.95|546.76|543.96|0
1660266600000|2022-08-12 01:10:00|547.85|545.05|548.29|545.49|548.73|545.93|546.98|544.18|0
1660266900000|2022-08-12 01:15:00|548.51|545.71|546.76|543.96|548.51|545.71|546.1|543.3|0
1660267200000|2022-08-12 01:20:00|546.98|544.18|544.79|541.99|546.98|544.18|544.57|541.77|0
1660267500000|2022-08-12 01:25:00|544.47|541.67|543.92|541.12|545.01|542.21|543.92|541.12|0
1660267800000|2022-08-12 01:30:00|543.7|540.9|543.91|541.11|544.13|541.33|543.48|540.68|0
1660268100000|2022-08-12 01:35:00|544.13|541.33|543.48|540.68|544.35|541.55|543.48|540.68|0
1660268400000|2022-08-12 01:40:00|543.59|540.79|545.44|542.64|545.55|542.75|543.59|540.79|0
1660268700000|2022-08-12 01:45:00|545.22|542.42|545.22|542.42|545.66|542.86|544.46|541.66|0
1660269000000|2022-08-12 01:50:00|545.44|542.64|545.88|543.08|546.31|543.51|545.22|542.42|0
1660269300000|2022-08-12 01:55:00|546.09|543.29|546.09|543.29|546.75|543.95|545.22|542.42|0
1660269600000|2022-08-12 02:00:00|545.87|543.07|545.65|542.85|546.31|543.51|544.68|541.88|0
1660269900000|2022-08-12 02:05:00|545.87|543.07|544.56|541.76|546.09|543.29|544.12|541.32|0
1660270200000|2022-08-12 02:10:00|544.78|541.98|545.33|542.53|545.43|542.63|544.34|541.54|0
1660270500000|2022-08-12 02:15:00|545.22|542.42|544.78|541.98|545.22|542.42|544.12|541.32|0
1660270800000|2022-08-12 02:20:00|544.89|542.09|543.9|541.1|545|542.2|543.68|540.88|0
1660271100000|2022-08-12 02:25:00|544.12|541.32|545.65|542.85|545.65|542.85|543.9|541.1|0
1660271400000|2022-08-12 02:30:00|545.54|542.74|544.34|541.54|545.54|542.74|543.9|541.1|0
1660271700000|2022-08-12 02:35:00|544.12|541.32|544.77|541.97|544.99|542.19|543.68|540.88|0
1660272000000|2022-08-12 02:40:00|544.89|542.09|544.99|542.19|545.21|542.41|544.55|541.75|0
1660272300000|2022-08-12 02:45:00|544.77|541.97|544.33|541.53|545.21|542.41|544.33|541.53|0
1660272600000|2022-08-12 02:50:00|544.11|541.31|543.46|540.66|544.23|541.43|543.02|540.22|0
1660272900000|2022-08-12 02:55:00|543.24|540.44|543.02|540.22|543.46|540.66|542.59|539.79|0
1660273200000|2022-08-12 03:00:00|542.8|540|542.15|539.35|542.8|540|541.17|538.37|0
1660273500000|2022-08-12 03:05:00|542.37|539.57|542.36|539.56|542.8|540|541.93|539.13|0
1660273800000|2022-08-12 03:10:00|542.26|539.46|542.8|540|543.02|540.22|542.26|539.46|0
1660274100000|2022-08-12 03:15:00|542.69|539.89|542.8|540|543.13|540.33|541.93|539.13|0
1660274400000|2022-08-12 03:20:00|542.69|539.89|543.23|540.43|543.23|540.43|542.36|539.56|0
1660274700000|2022-08-12 03:25:00|543.45|540.65|543.01|540.21|543.67|540.87|542.8|540|0
1660275000000|2022-08-12 03:30:00|543.23|540.43|543.01|540.21|543.35|540.55|542.8|540|0
1660275300000|2022-08-12 03:35:00|543.13|540.33|543.23|540.43|544.1|541.3|543.01|540.21|0
1660275600000|2022-08-12 03:40:00|543.45|540.65|542.57|539.77|543.45|540.65|542.14|539.34|0
1660275900000|2022-08-12 03:45:00|542.47|539.67|542.36|539.56|542.79|539.99|542.14|539.34|0
1660276200000|2022-08-12 03:50:00|542.57|539.77|542.35|539.55|543.01|540.21|542.35|539.55|0
1660276500000|2022-08-12 03:55:00|542.47|539.67|542.13|539.33|542.47|539.67|541.81|539.01|0
1660276800000|2022-08-12 04:00:00|542.35|539.55|541.92|539.12|542.35|539.55|541.26|538.46|0
1660277100000|2022-08-12 04:05:00|541.7|538.9|541.91|539.11|542.35|539.55|541.7|538.9|0
1660277400000|2022-08-12 04:10:00|541.81|539.01|541.91|539.11|541.91|539.11|541.48|538.68|0
1660277700000|2022-08-12 04:15:00|541.7|538.9|542.13|539.33|542.57|539.77|541.69|538.89|0
1660278000000|2022-08-12 04:20:00|542.35|539.55|542.57|539.77|542.57|539.77|542.13|539.33|0
1660278300000|2022-08-12 04:25:00|542.78|539.98|542.13|539.33|542.78|539.98|541.69|538.89|0
1660278600000|2022-08-12 04:30:00|542.35|539.55|542.78|539.98|543.22|540.42|542.35|539.55|0
1660278900000|2022-08-12 04:35:00|542.13|539.33|541.91|539.11|542.34|539.54|541.47|538.67|0
1660279200000|2022-08-12 04:40:00|542.13|539.33|541.25|538.45|542.13|539.33|541.25|538.45|0
1660279500000|2022-08-12 04:45:00|541.47|538.67|542.12|539.32|542.34|539.54|541.47|538.67|0
1660279800000|2022-08-12 04:50:00|542.34|539.54|542.34|539.54|542.56|539.76|541.9|539.1|0
1660280100000|2022-08-12 04:55:00|542.56|539.76|543.21|540.41|543.21|540.41|542.45|539.65|0
1660280400000|2022-08-12 05:00:00|542.99|540.19|541.47|538.67|543.21|540.41|540.81|538.01|0
1660280700000|2022-08-12 05:05:00|541.68|538.88|541.9|539.1|542.12|539.32|541.03|538.23|0
1660281000000|2022-08-12 05:10:00|541.68|538.88|541.36|538.56|542.34|539.54|541.03|538.23|0
1660281300000|2022-08-12 05:15:00|541.68|538.88|542.33|539.53|542.99|540.19|541.24|538.44|0
1660281600000|2022-08-12 05:20:00|542.12|539.32|541.68|538.88|542.45|539.65|541.24|538.44|0
1660281900000|2022-08-12 05:25:00|541.57|538.77|541.14|538.34|541.68|538.88|540.37|537.57|0
1660282200000|2022-08-12 05:30:00|541.24|538.44|541.24|538.44|541.46|538.66|540.15|537.35|0
1660282500000|2022-08-12 05:35:00|541.02|538.22|541.24|538.44|542.11|539.31|540.59|537.79|0
1660282800000|2022-08-12 05:40:00|541.35|538.55|542.11|539.31|542.33|539.53|541.13|538.33|0
1660283100000|2022-08-12 05:45:00|541.89|539.09|541.89|539.09|542.33|539.53|541.67|538.87|0
1660283400000|2022-08-12 05:50:00|541.67|538.87|541.02|538.22|541.89|539.09|541.02|538.22|0
1660283700000|2022-08-12 05:55:00|540.8|538|540.15|537.35|540.8|538|539.71|536.91|0
1660284000000|2022-08-12 06:00:00|539.61|536.81|539.06|536.26|540.36|537.56|538.84|536.04|0
1660284300000|2022-08-12 06:05:00|538.95|536.15|537.31|534.51|538.95|536.15|537.1|534.3|0
1660284600000|2022-08-12 06:10:00|537.21|534.41|538.62|535.82|538.84|536.04|537.21|534.41|0
1660284900000|2022-08-12 06:15:00|538.73|535.93|539.05|536.25|539.05|536.25|538.4|535.6|0
1660285200000|2022-08-12 06:20:00|538.83|536.03|540.14|537.34|540.58|537.78|538.73|535.93|0
1660285500000|2022-08-12 06:25:00|539.92|537.12|539.48|536.68|540.14|537.34|539.27|536.47|0
1660285800000|2022-08-12 06:30:00|539.6|536.8|539.36|536.56|540.23|537.43|538.83|536.03|0
1660286100000|2022-08-12 06:35:00|539.14|536.34|539.79|536.99|540.23|537.43|539.14|536.34|0
1660286400000|2022-08-12 06:40:00|540.01|537.21|539.79|536.99|540.01|537.21|539.36|536.56|0
1660286700000|2022-08-12 06:45:00|539.57|536.77|540.66|537.86|541.09|538.29|539.57|536.77|0
1660287000000|2022-08-12 06:50:00|540.88|538.08|540.01|537.21|540.88|538.08|540.01|537.21|0
1660287300000|2022-08-12 06:55:00|539.79|536.99|538.1|535.3|540.37|537.57|537.88|535.08|0
1660287600000|2022-08-12 07:00:00|537.99|535.19|540.05|537.25|541.14|538.34|537.88|535.08|0
1660287900000|2022-08-12 07:05:00|539.85|537.45|539.85|537.45|540.07|537.67|538.33|535.93|0
1660288200000|2022-08-12 07:10:00|539.63|537.23|539.2|536.8|539.75|537.35|537.68|535.28|0
1660288500000|2022-08-12 07:15:00|538.98|536.58|537.79|535.39|540.29|537.89|537.79|535.39|0
1660288800000|2022-08-12 07:20:00|537.68|535.28|536.37|533.97|537.68|535.28|534.96|532.56|0
1660289100000|2022-08-12 07:25:00|536.15|533.75|531.82|529.42|536.8|534.4|531.82|529.42|0
1660289400000|2022-08-12 07:30:00|532.03|529.63|531.28|528.88|532.9|530.5|531.28|528.88|0
1660289700000|2022-08-12 07:35:00|531.17|528.77|529.65|527.25|532.03|529.63|529.22|526.82|0
1660290000000|2022-08-12 07:40:00|529.87|527.47|528.79|526.39|530.95|528.55|528.47|526.07|0
1660290300000|2022-08-12 07:45:00|528.57|526.17|527.27|524.87|528.79|526.39|526.52|524.12|0
1660290600000|2022-08-12 07:50:00|527.06|524.66|525.33|522.93|527.06|524.66|525.12|522.72|0
1660290900000|2022-08-12 07:55:00|525.55|523.15|527.05|524.65|527.27|524.87|525.12|522.72|0
1660291200000|2022-08-12 08:00:00|526.62|524.22|528.13|525.73|528.13|525.73|526.41|524.01|0
1660291500000|2022-08-12 08:05:00|528.24|525.84|529|526.6|529.21|526.81|527.92|525.52|0
1660291800000|2022-08-12 08:10:00|529.21|526.81|527.91|525.51|530.08|527.68|527.91|525.51|0
1660292100000|2022-08-12 08:15:00|528.13|525.73|527.91|525.51|528.56|526.16|527.7|525.3|0
1660292400000|2022-08-12 08:20:00|527.7|525.3|527.26|524.86|527.7|525.3|526.83|524.43|0
1660292700000|2022-08-12 08:25:00|527.48|525.08|526.62|524.22|527.91|525.51|526.4|524|0
1660293000000|2022-08-12 08:30:00|526.83|524.43|526.61|524.21|526.83|524.43|525.22|522.82|0
1660293300000|2022-08-12 08:35:00|526.83|524.43|525.97|523.57|527.05|524.65|525.75|523.35|0
1660293600000|2022-08-12 08:40:00|525.75|523.35|524.67|522.27|525.97|523.57|524.03|521.63|0
1660293900000|2022-08-12 08:45:00|524.89|522.49|524.52|522.12|526.05|523.65|524.41|522.01|0
1660294200000|2022-08-12 08:50:00|524.63|522.23|526.89|524.49|526.89|524.49|524.52|522.12|0
1660294500000|2022-08-12 08:55:00|526.68|524.28|528.41|526.01|528.84|526.44|526.68|524.28|0
1660294800000|2022-08-12 09:00:00|528.3|525.9|527.32|524.92|528.41|526.01|527.11|524.71|0
1660295100000|2022-08-12 09:05:00|527.44|525.04|528.41|526.01|529.06|526.66|526.89|524.49|0
1660295400000|2022-08-12 09:10:00|528.74|526.34|527.54|525.14|528.74|526.34|527.11|524.71|0
1660295700000|2022-08-12 09:15:00|528.19|525.79|527.97|525.57|528.41|526.01|527.1|524.7|0
1660296000000|2022-08-12 09:20:00|528.08|525.68|527.97|525.57|528.4|526|527.32|524.92|0
1660296300000|2022-08-12 09:25:00|527.75|525.35|529.05|526.65|529.27|526.87|527.75|525.35|0
1660296600000|2022-08-12 09:30:00|529.16|526.76|527.97|525.57|529.27|526.87|527.97|525.57|0
1660296900000|2022-08-12 09:35:00|528.08|525.68|526.88|524.48|528.3|525.9|526.88|524.48|0
1660297200000|2022-08-12 09:40:00|526.67|524.27|527.43|525.03|527.53|525.13|526.02|523.62|0
1660297500000|2022-08-12 09:45:00|527.31|524.91|526.78|524.38|527.53|525.13|526.23|523.83|0
1660297800000|2022-08-12 09:50:00|526.66|524.26|525.48|523.08|526.78|524.38|525.15|522.75|0
1660298100000|2022-08-12 09:55:00|525.37|522.97|526.34|523.94|526.45|524.05|524.72|522.32|0
1660298400000|2022-08-12 10:00:00|526.23|523.83|529.04|526.64|529.69|527.29|526.23|523.83|0
1660298700000|2022-08-12 10:05:00|529.26|526.86|530.13|527.73|530.56|528.16|529.26|526.86|0
1660299000000|2022-08-12 10:10:00|529.91|527.51|531.21|528.81|532.08|529.68|529.91|527.51|0
1660299300000|2022-08-12 10:15:00|531.43|529.03|532.95|530.55|533.16|530.76|530.99|528.59|0
1660299600000|2022-08-12 10:20:00|532.73|530.33|533.38|530.98|533.82|531.42|532.41|530.01|0
1660299900000|2022-08-12 10:25:00|533.6|531.2|532.51|530.11|533.6|531.2|532.08|529.68|0
1660300200000|2022-08-12 10:30:00|532.29|529.89|531.21|528.81|532.73|530.33|530.99|528.59|0
1660300500000|2022-08-12 10:35:00|530.99|528.59|532.72|530.32|532.72|530.32|530.99|528.59|0
1660300800000|2022-08-12 10:40:00|532.51|530.11|533.16|530.76|534.03|531.63|531.86|529.46|0
1660301100000|2022-08-12 10:45:00|533.38|530.98|532.13|529.73|533.59|531.19|531.48|529.08|0
1660301400000|2022-08-12 10:50:00|532.24|529.84|531.48|529.08|533|530.6|531.48|529.08|0
1660301700000|2022-08-12 10:55:00|531.69|529.29|532.78|530.38|534.2|531.8|531.48|529.08|0
1660302000000|2022-08-12 11:00:00|533|530.6|536.7|534.3|536.7|534.3|533|530.6|0
1660302300000|2022-08-12 11:05:00|536.92|534.52|535.82|533.42|538.01|535.61|535.61|533.21|0
1660302600000|2022-08-12 11:10:00|535.61|533.21|534.52|532.12|536.7|534.3|534.3|531.9|0
1660302900000|2022-08-12 11:15:00|534.73|532.33|535.6|533.2|536.26|533.86|534.52|532.12|0
1660303200000|2022-08-12 11:20:00|535.82|533.42|536.26|533.86|537.78|535.38|535.82|533.42|0
1660303500000|2022-08-12 11:25:00|536.47|534.07|534.51|532.11|536.69|534.29|534.3|531.9|0
1660303800000|2022-08-12 11:30:00|534.63|532.23|533.86|531.46|535.17|532.77|533.64|531.24|0
1660304100000|2022-08-12 11:35:00|534.08|531.68|533.64|531.24|534.29|531.89|533.2|530.8|0
1660304400000|2022-08-12 11:40:00|533.75|531.35|534.73|532.33|535.16|532.76|533.64|531.24|0
1660304700000|2022-08-12 11:45:00|534.94|532.54|535.16|532.76|535.27|532.87|533.42|531.02|0
1660305000000|2022-08-12 11:50:00|535.38|532.98|532.98|530.58|535.82|533.42|532.77|530.37|0
1660305300000|2022-08-12 11:55:00|532.77|530.37|533.2|530.8|533.42|531.02|532.11|529.71|0
1660305600000|2022-08-12 12:00:00|533.42|531.02|534.29|531.89|534.62|532.22|532.76|530.36|0
1660305900000|2022-08-12 12:05:00|534.5|532.1|533.63|531.23|535.38|532.98|533.63|531.23|0
1660306200000|2022-08-12 12:10:00|533.41|531.01|532.54|530.14|534.5|532.1|532.54|530.14|0
1660306500000|2022-08-12 12:15:00|532.33|529.93|529.72|527.32|532.54|530.14|529.72|527.32|0
1660306800000|2022-08-12 12:20:00|529.5|527.1|529.5|527.1|529.93|527.53|527.98|525.58|0
1660307100000|2022-08-12 12:25:00|529.28|526.88|530.8|528.4|530.8|528.4|529.28|526.88|0
1660307400000|2022-08-12 12:30:00|530.58|528.18|528.41|526.01|530.58|528.18|527.76|525.36|0
1660307700000|2022-08-12 12:35:00|527.98|525.58|527.54|525.14|528.85|526.45|527.33|524.93|0
1660308000000|2022-08-12 12:40:00|527.33|524.93|530.36|527.96|530.36|527.96|527.22|524.82|0
1660308300000|2022-08-12 12:45:00|530.15|527.75|528.84|526.44|531.45|529.05|528.63|526.23|0
1660308600000|2022-08-12 12:50:00|528.63|526.23|528.62|526.22|529.06|526.66|527.76|525.36|0
1660308900000|2022-08-12 12:55:00|528.84|526.44|527.76|525.36|529.28|526.88|527.54|525.14|0
1660309200000|2022-08-12 13:00:00|527.54|525.14|526.67|524.27|527.76|525.36|525.81|523.41|0
1660309500000|2022-08-12 13:05:00|526.89|524.49|527.75|525.35|527.75|525.35|526.02|523.62|0
1660309800000|2022-08-12 13:10:00|527.54|525.14|524.07|521.67|529.05|526.65|523.86|521.46|0
1660310100000|2022-08-12 13:15:00|524.29|521.89|526.23|523.83|526.67|524.27|524.29|521.89|0
1660310400000|2022-08-12 13:20:00|526.67|524.27|527|524.6|527.53|525.13|525.8|523.4|0
1660310700000|2022-08-12 13:25:00|527.1|524.7|528.18|525.78|528.18|525.78|526.45|524.05|0
1660311000000|2022-08-12 13:30:00|528.4|526|528.4|526|531|528.6|526.88|524.48|0
1660311300000|2022-08-12 13:35:00|528.62|526.22|527.1|524.7|532.96|530.56|526.66|524.26|0
1660311600000|2022-08-12 13:40:00|527.31|524.91|522.34|519.94|527.31|524.91|521.26|518.86|0
1660311900000|2022-08-12 13:45:00|521.9|519.5|529.7|527.3|530.57|528.17|521.9|519.5|0
1660312200000|2022-08-12 13:50:00|529.48|527.08|526.56|524.16|529.91|527.51|523.63|521.23|0
1660312500000|2022-08-12 13:55:00|526.66|524.26|523.53|521.13|527.96|525.56|522.66|520.26|0
1660312800000|2022-08-12 14:00:00|528.39|525.99|531.43|529.03|536.44|534.04|527.42|525.02|0
1660313100000|2022-08-12 14:05:00|531|528.6|528.82|526.42|534.69|532.29|526.44|524.04|0
1660313400000|2022-08-12 14:10:00|529.04|526.64|527.22|524.82|529.04|526.64|523.11|520.71|0
1660313700000|2022-08-12 14:15:00|526.57|524.17|521.6|519.2|528.95|526.55|521.38|518.98|0
1660314000000|2022-08-12 14:20:00|520.95|518.55|523.01|520.61|524.84|522.44|520.95|518.55|0
1660314300000|2022-08-12 14:25:00|522.79|520.39|522.79|520.39|526.27|523.87|522.14|519.74|0
1660314600000|2022-08-12 14:30:00|522.57|520.17|522.9|520.5|525.4|523|520.83|518.43|0
1660314900000|2022-08-12 14:35:00|523.88|521.48|526.49|524.09|527.8|525.4|520.4|518|0
1660315200000|2022-08-12 14:40:00|526.27|523.87|527.14|524.74|528.67|526.27|525.4|523|0
1660315500000|2022-08-12 14:45:00|526.7|524.3|527.57|525.17|529.54|527.14|525.4|523|0
1660315800000|2022-08-12 14:50:00|527.36|524.96|524|521.6|528.01|525.61|523.34|520.94|0
1660316100000|2022-08-12 14:55:00|524.22|521.82|522.69|520.29|525.53|523.13|522.25|519.85|0
1660316400000|2022-08-12 15:00:00|522.25|519.85|518.99|516.59|523.34|520.94|515.74|513.34|0
1660316700000|2022-08-12 15:05:00|518.77|516.37|520.29|517.89|521.6|519.2|517.69|515.29|0
1660317000000|2022-08-12 15:10:00|520.51|518.11|518.12|515.72|520.51|518.11|517.25|514.85|0
1660317300000|2022-08-12 15:15:00|518.34|515.94|515.79|513.39|519.64|517.24|513.13|510.73|0
1660317600000|2022-08-12 15:20:00|515.58|513.18|514.94|512.54|515.58|513.18|513.43|511.03|0
1660317900000|2022-08-12 15:25:00|515.15|512.75|515.49|513.09|515.77|513.37|513|510.6|0
1660318200000|2022-08-12 15:30:00|515.27|512.87|514.41|512.01|515.92|513.52|513.77|511.37|0
1660318500000|2022-08-12 15:35:00|514.63|512.23|513.55|511.15|514.84|512.44|512.26|509.86|0
1660318800000|2022-08-12 15:40:00|513.98|511.58|515.49|513.09|516.13|513.73|513.77|511.37|0
1660319100000|2022-08-12 15:45:00|515.7|513.3|515.27|512.87|515.92|513.52|513.55|511.15|0
1660319400000|2022-08-12 15:50:00|515.49|513.09|514.19|511.79|516.56|514.16|514.19|511.79|0
1660319700000|2022-08-12 15:55:00|513.98|511.58|515.59|513.19|515.91|513.51|512.9|510.5|0
1660320000000|2022-08-12 16:00:00|515.48|513.08|512.47|510.07|515.91|513.51|512.04|509.64|0
1660320300000|2022-08-12 16:05:00|512.25|509.85|510.96|508.56|513.11|510.71|510.96|508.56|0
1660320600000|2022-08-12 16:10:00|510.75|508.35|511.82|509.42|511.82|509.42|509.46|507.06|0
1660320900000|2022-08-12 16:15:00|511.61|509.21|510.53|508.13|511.61|509.21|509.89|507.49|0
1660321200000|2022-08-12 16:20:00|510.32|507.92|509.03|506.63|510.96|508.56|508.39|505.99|0
1660321500000|2022-08-12 16:25:00|508.82|506.42|508.39|505.99|510.1|507.7|508.39|505.99|0
1660321800000|2022-08-12 16:30:00|508.6|506.2|509.03|506.63|509.89|507.49|508.39|505.99|0
1660322100000|2022-08-12 16:35:00|508.81|506.41|509.03|506.63|509.46|507.06|507.74|505.34|0
1660322400000|2022-08-12 16:40:00|509.24|506.84|508.6|506.2|510.31|507.91|508.6|506.2|0
1660322700000|2022-08-12 16:45:00|508.38|505.98|508.17|505.77|508.81|506.41|507.74|505.34|0
1660323000000|2022-08-12 16:50:00|507.95|505.55|508.59|506.19|509.24|506.84|507.52|505.12|0
1660323300000|2022-08-12 16:55:00|508.38|505.98|509.02|506.62|509.45|507.05|508.16|505.76|0
1660323600000|2022-08-12 17:00:00|508.81|506.41|509.02|506.62|509.88|507.48|507.95|505.55|0
1660323900000|2022-08-12 17:05:00|508.81|506.41|506.45|504.05|509.23|506.83|506.45|504.05|0
1660324200000|2022-08-12 17:10:00|506.23|503.83|506.88|504.48|507.52|505.12|506.02|503.62|0
1660324500000|2022-08-12 17:15:00|506.66|504.26|506.02|503.62|507.09|504.69|505.8|503.4|0
1660324800000|2022-08-12 17:20:00|505.8|503.4|505.8|503.4|506.45|504.05|505.38|502.98|0
1660325100000|2022-08-12 17:25:00|505.16|502.76|505.8|503.4|506.23|503.83|504.73|502.33|0
1660325400000|2022-08-12 17:30:00|505.59|503.19|504.95|502.55|506.44|504.04|504.52|502.12|0
1660325700000|2022-08-12 17:35:00|504.73|502.33|505.59|503.19|506.23|503.83|504.52|502.12|0
1660326000000|2022-08-12 17:40:00|505.8|503.4|504.94|502.54|505.8|503.4|504.52|502.12|0
1660326300000|2022-08-12 17:45:00|504.73|502.33|504.3|501.9|505.16|502.76|504.09|501.69|0
1660326600000|2022-08-12 17:50:00|504.09|501.69|502.8|500.4|504.3|501.9|501.74|499.34|0
1660326900000|2022-08-12 17:55:00|503.02|500.62|503.44|501.04|504.08|501.68|502.8|500.4|0
1660327200000|2022-08-12 18:00:00|503.23|500.83|503.44|501.04|503.86|501.46|502.8|500.4|0
1660327500000|2022-08-12 18:05:00|503.65|501.25|503.86|501.46|504.5|502.1|503.44|501.04|0
1660327800000|2022-08-12 18:10:00|504.07|501.67|502.79|500.39|504.5|502.1|502.79|500.39|0
1660328100000|2022-08-12 18:15:00|503.01|500.61|502.15|499.75|503.22|500.82|501.51|499.11|0
1660328400000|2022-08-12 18:20:00|502.37|499.97|502.58|500.18|503.01|500.61|501.94|499.54|0
1660328700000|2022-08-12 18:25:00|502.36|499.96|500.45|498.05|503|500.6|500.23|497.83|0
1660329000000|2022-08-12 18:30:00|500.23|497.83|495.14|492.74|500.45|498.05|495.14|492.74|0
1660329300000|2022-08-12 18:35:00|495.35|492.95|497.47|495.07|497.79|495.39|495.35|492.95|0
1660329600000|2022-08-12 18:40:00|497.26|494.86|496.41|494.01|497.68|495.28|496.19|493.79|0
1660329900000|2022-08-12 18:45:00|496.62|494.22|496.19|493.79|496.62|494.22|495.77|493.37|0
1660330200000|2022-08-12 18:50:00|495.98|493.58|497.25|494.85|497.68|495.28|495.34|492.94|0
1660330500000|2022-08-12 18:55:00|497.46|495.06|495.98|493.58|497.89|495.49|495.55|493.15|0
1660330800000|2022-08-12 19:00:00|496.19|493.79|494.92|492.52|496.83|494.43|494.28|491.88|0
1660331100000|2022-08-12 19:05:00|495.13|492.73|493.01|490.61|495.13|492.73|492.49|490.09|0
1660331400000|2022-08-12 19:10:00|492.8|490.4|490.89|488.49|493.01|490.61|489.63|487.23|0
1660331700000|2022-08-12 19:15:00|491.11|488.71|489.84|487.44|491.53|489.13|488.99|486.59|0
1660332000000|2022-08-12 19:20:00|490.05|487.65|492.37|489.97|493.43|491.03|489.84|487.44|0
1660332300000|2022-08-12 19:25:00|492.58|490.18|490.35|487.95|493.49|491.09|489.93|487.53|0
1660332600000|2022-08-12 19:30:00|490.56|488.16|491.83|489.43|492.25|489.85|489.5|487.1|0
1660332900000|2022-08-12 19:35:00|491.62|489.22|492.15|489.75|492.79|490.39|490.35|487.95|0
1660333200000|2022-08-12 19:40:00|491.94|489.54|488.99|486.59|492.15|489.75|488.78|486.38|0
1660333500000|2022-08-12 19:45:00|489.41|487.01|488.99|486.59|491.94|489.54|488.99|486.59|0
1660333800000|2022-08-12 19:50:00|488.36|485.96|489.2|486.8|490.67|488.27|488.36|485.96|0
1660334100000|2022-08-12 19:55:00|488.99|486.59|485.84|483.44|489.83|487.43|484.58|482.18|0
1660334400000|2022-08-12 20:00:00|486.47|484.07|487.19|484.79|487.73|485.33|485.84|483.44|0
1660334700000|2022-08-12 20:05:00|487.4|485|488.45|486.05|488.66|486.26|487.19|484.79|0
1660335000000|2022-08-12 20:10:00|488.66|486.26|488.03|485.63|488.66|486.26|487.82|485.42|0
1660523700000|2022-08-15 00:35:00|494.43|491.63|495.27|492.47|495.27|492.47|494.43|491.63|0
1660524000000|2022-08-15 00:40:00|495.48|492.68|495.06|492.26|495.9|493.1|495.06|492.26|0
1660524300000|2022-08-15 00:45:00|494.95|492.15|494.21|491.41|495.27|492.47|494|491.2|0
1660524600000|2022-08-15 00:50:00|494.11|491.31|493.58|490.78|494.63|491.83|493.58|490.78|0
1660524900000|2022-08-15 00:55:00|493.69|490.89|494.63|491.83|494.63|491.83|493.37|490.57|0
1660525200000|2022-08-15 01:00:00|494.74|491.94|495.58|492.78|495.68|492.88|494|491.2|0
1660525500000|2022-08-15 01:05:00|495.68|492.88|496.84|494.04|496.84|494.04|495.47|492.67|0
1660525800000|2022-08-15 01:10:00|496.73|493.93|497.37|494.57|497.58|494.78|496.52|493.72|0
1660526100000|2022-08-15 01:15:00|497.27|494.47|496.31|493.51|497.37|494.57|496.31|493.51|0
1660526400000|2022-08-15 01:20:00|496.52|493.72|495.25|492.45|497.15|494.35|495.25|492.45|0
1660526700000|2022-08-15 01:25:00|495.04|492.24|494.83|492.03|495.68|492.88|494.73|491.93|0
1660527000000|2022-08-15 01:30:00|494.94|492.14|493.99|491.19|495.04|492.24|493.78|490.98|0
1660527300000|2022-08-15 01:35:00|493.78|490.98|493.99|491.19|493.99|491.19|492.94|490.14|0
1660527600000|2022-08-15 01:40:00|493.78|490.98|492.3|489.5|493.78|490.98|492.3|489.5|0
1660527900000|2022-08-15 01:45:00|492.41|489.61|491.67|488.87|492.62|489.82|491.04|488.24|0
1660528200000|2022-08-15 01:50:00|491.46|488.66|491.67|488.87|491.67|488.87|491.04|488.24|0
1660528500000|2022-08-15 01:55:00|491.46|488.66|491.25|488.45|492.09|489.29|491.25|488.45|0
1660528800000|2022-08-15 02:00:00|491.04|488.24|492.93|490.13|492.93|490.13|491.04|488.24|0
1660529100000|2022-08-15 02:05:00|493.14|490.34|493.56|490.76|493.98|491.18|492.93|490.13|0
1660529400000|2022-08-15 02:10:00|493.77|490.97|495.66|492.86|495.66|492.86|493.77|490.97|0
1660529700000|2022-08-15 02:15:00|495.77|492.97|496.93|494.13|496.93|494.13|495.45|492.65|0
1660530000000|2022-08-15 02:20:00|497.35|494.55|495.87|493.07|497.35|494.55|495.87|493.07|0
1660530300000|2022-08-15 02:25:00|496.08|493.28|495.87|493.07|496.4|493.6|495.45|492.65|0
1660530600000|2022-08-15 02:30:00|495.77|492.97|495.87|493.07|496.82|494.02|495.66|492.86|0
1660530900000|2022-08-15 02:35:00|495.98|493.18|496.29|493.49|496.29|493.49|495.87|493.07|0
1660531200000|2022-08-15 02:40:00|496.08|493.28|495.86|493.06|496.29|493.49|495.86|493.06|0
1660531500000|2022-08-15 02:45:00|495.97|493.17|496.5|493.7|496.82|494.02|495.86|493.06|0
1660531800000|2022-08-15 02:50:00|496.71|493.91|496.49|493.69|497.34|494.54|496.49|493.69|0
1660532100000|2022-08-15 02:55:00|496.28|493.48|496.7|493.9|497.13|494.33|496.28|493.48|0
1660532400000|2022-08-15 03:00:00|496.92|494.12|496.91|494.11|497.13|494.33|496.49|493.69|0
1660532700000|2022-08-15 03:05:00|497.12|494.32|496.07|493.27|497.12|494.32|495.65|492.85|0
1660533000000|2022-08-15 03:10:00|495.86|493.06|494.59|491.79|495.86|493.06|494.17|491.37|0
1660533300000|2022-08-15 03:15:00|494.38|491.58|494.8|492|495.22|492.42|494.38|491.58|0
1660533600000|2022-08-15 03:20:00|494.7|491.9|495.22|492.42|495.43|492.63|494.59|491.79|0
1660533900000|2022-08-15 03:25:00|495.01|492.21|494.8|492|495.01|492.21|494.59|491.79|0
1660534200000|2022-08-15 03:30:00|494.59|491.79|495.01|492.21|495.01|492.21|494.38|491.58|0
1660534500000|2022-08-15 03:35:00|495.22|492.42|495.22|492.42|495.85|493.05|495.01|492.21|0
1660534800000|2022-08-15 03:40:00|495.01|492.21|494.79|491.99|495.22|492.42|494.37|491.57|0
1660535100000|2022-08-15 03:45:00|495|492.2|495|492.2|495.21|492.41|494.58|491.78|0
1660535400000|2022-08-15 03:50:00|494.79|491.99|494.79|491.99|495.21|492.41|494.37|491.57|0
1660535700000|2022-08-15 03:55:00|494.58|491.78|494.79|491.99|495.21|492.41|494.58|491.78|0
1660536000000|2022-08-15 04:00:00|494.58|491.78|494.37|491.57|494.79|491.99|494.16|491.36|0
1660536300000|2022-08-15 04:05:00|494.27|491.47|494.79|491.99|495|492.2|494.27|491.47|0
1660536600000|2022-08-15 04:10:00|495|492.2|494.57|491.77|495|492.2|494.36|491.56|0
1660536900000|2022-08-15 04:15:00|494.36|491.56|494.15|491.35|494.57|491.77|494.15|491.35|0
1660537200000|2022-08-15 04:20:00|494.36|491.56|494.36|491.56|494.36|491.56|494.15|491.35|0
1660537500000|2022-08-15 04:25:00|494.15|491.35|494.15|491.35|494.36|491.56|494.05|491.25|0
1660537800000|2022-08-15 04:30:00|494.05|491.25|494.15|491.35|494.57|491.77|493.94|491.14|0
1660538100000|2022-08-15 04:35:00|494.36|491.56|494.15|491.35|494.36|491.56|493.94|491.14|0
1660538400000|2022-08-15 04:40:00|493.94|491.14|493.93|491.13|493.94|491.14|493.51|490.71|0
1660538700000|2022-08-15 04:45:00|493.72|490.92|494.81|492.01|495.35|492.55|493.72|490.92|0
1660539000000|2022-08-15 04:50:00|494.59|491.79|494.8|492|494.81|492.01|494.59|491.79|0
1660539300000|2022-08-15 04:55:00|494.59|491.79|494.8|492|494.8|492|494.59|491.79|0
1660539600000|2022-08-15 05:00:00|494.59|491.79|493.75|490.95|494.8|492|493.75|490.95|0
1660539900000|2022-08-15 05:05:00|493.96|491.16|494.8|492|494.8|492|493.12|490.32|0
1660540200000|2022-08-15 05:10:00|494.59|491.79|495.22|492.42|495.43|492.63|494.59|491.79|0
1660540500000|2022-08-15 05:15:00|495.01|492.21|495.43|492.63|495.43|492.63|495.01|492.21|0
1660540800000|2022-08-15 05:20:00|495.22|492.42|495.43|492.63|495.43|492.63|494.8|492|0
1660541100000|2022-08-15 05:25:00|495.64|492.84|495.85|493.05|496.27|493.47|495.43|492.63|0
1660541400000|2022-08-15 05:30:00|496.06|493.26|497.32|494.52|497.32|494.52|495.85|493.05|0
1660541700000|2022-08-15 05:35:00|497.11|494.31|496.69|493.89|497.32|494.52|496.69|493.89|0
1660542000000|2022-08-15 05:40:00|496.48|493.68|496.26|493.46|496.48|493.68|496.05|493.25|0
1660542300000|2022-08-15 05:45:00|496.48|493.68|496.47|493.67|496.9|494.1|496.26|493.46|0
1660542600000|2022-08-15 05:50:00|496.37|493.57|495.53|492.73|496.37|493.57|495.42|492.62|0
1660542900000|2022-08-15 05:55:00|495.63|492.83|494.79|491.99|495.84|493.04|494.58|491.78|0
1660543200000|2022-08-15 06:00:00|494.68|491.88|493.94|491.14|495.63|492.83|493.73|490.93|0
1660543500000|2022-08-15 06:05:00|493.84|491.04|494.99|492.19|494.99|492.19|493.63|490.83|0
1660543800000|2022-08-15 06:10:00|494.89|492.09|493.97|491.17|495.1|492.3|492.92|490.12|0
1660544100000|2022-08-15 06:15:00|494.08|491.28|493.55|490.75|494.08|491.28|492.71|489.91|0
1660544400000|2022-08-15 06:20:00|493.66|490.86|493.55|490.75|494.08|491.28|493.34|490.54|0
1660544700000|2022-08-15 06:25:00|493.34|490.54|494.78|491.98|494.78|491.98|493.12|490.32|0
1660545000000|2022-08-15 06:30:00|494.89|492.09|494.57|491.77|495.41|492.61|494.57|491.77|0
1660545300000|2022-08-15 06:35:00|494.78|491.98|495.62|492.82|495.62|492.82|494.78|491.98|0
1660545600000|2022-08-15 06:40:00|495.83|493.03|494.98|492.18|495.83|493.03|494.77|491.97|0
1660545900000|2022-08-15 06:45:00|494.77|491.97|495.4|492.6|495.61|492.81|494.56|491.76|0
1660546200000|2022-08-15 06:50:00|495.51|492.71|495.61|492.81|495.93|493.13|495.19|492.39|0
1660546500000|2022-08-15 06:55:00|495.82|493.02|495.4|492.6|496.03|493.23|495.19|492.39|0
1660546800000|2022-08-15 07:00:00|495.82|493.02|495.4|492.6|497.09|494.29|495.4|492.6|0
1660547100000|2022-08-15 07:05:00|495.2|492.8|497.31|494.91|497.52|495.12|494.78|492.38|0
1660547400000|2022-08-15 07:10:00|497.52|495.12|499.53|497.13|499.53|497.13|497.09|494.69|0
1660547700000|2022-08-15 07:15:00|499.42|497.02|500.68|498.28|501.43|499.03|499.42|497.02|0
1660548000000|2022-08-15 07:20:00|500.47|498.07|502.16|499.76|502.38|499.98|500.47|498.07|0
1660548300000|2022-08-15 07:25:00|501.95|499.55|501.74|499.34|503.01|500.61|501.43|499.03|0
1660548600000|2022-08-15 07:30:00|501.95|499.55|501.95|499.55|501.95|499.55|500.68|498.28|0
1660548900000|2022-08-15 07:35:00|502.16|499.76|504.7|502.3|504.7|502.3|502.16|499.76|0
1660549200000|2022-08-15 07:40:00|504.49|502.09|502.9|500.5|505.34|502.94|502.79|500.39|0
1660549500000|2022-08-15 07:45:00|502.79|500.39|502.83|500.43|503.43|501.03|502.48|500.08|0
1660549800000|2022-08-15 07:50:00|503.04|500.64|502.62|500.22|504.1|501.7|502.09|499.69|0
1660550100000|2022-08-15 07:55:00|502.83|500.43|504.63|502.23|504.95|502.55|502.83|500.43|0
1660550400000|2022-08-15 08:00:00|504.52|502.12|502.83|500.43|504.52|502.12|502.83|500.43|0
1660550700000|2022-08-15 08:05:00|502.61|500.21|501.34|498.94|502.61|500.21|500.39|497.99|0
1660551000000|2022-08-15 08:10:00|501.13|498.73|502.19|499.79|502.61|500.21|501.13|498.73|0
1660551300000|2022-08-15 08:15:00|501.87|499.47|502.61|500.21|503.25|500.85|501.87|499.47|0
1660551600000|2022-08-15 08:20:00|502.4|500|503.03|500.63|503.24|500.84|501.97|499.57|0
1660551900000|2022-08-15 08:25:00|503.24|500.84|501.12|498.72|503.24|500.84|501.12|498.72|0
1660552200000|2022-08-15 08:30:00|501.33|498.93|500.91|498.51|501.55|499.15|500.49|498.09|0
1660552500000|2022-08-15 08:35:00|500.81|498.41|500.38|497.98|501.12|498.72|500.38|497.98|0
1660552800000|2022-08-15 08:40:00|500.06|497.66|500.69|498.29|500.7|498.3|499|496.6|0
1660553100000|2022-08-15 08:45:00|500.59|498.19|501.33|498.93|501.54|499.14|500.59|498.19|0
1660553400000|2022-08-15 08:50:00|501.12|498.72|501.96|499.56|502.18|499.78|501.01|498.61|0
1660553700000|2022-08-15 08:55:00|502.18|499.78|503.02|500.62|503.13|500.73|501.96|499.56|0
1660554000000|2022-08-15 09:00:00|502.92|500.52|503.02|500.62|503.23|500.83|502.6|500.2|0
1660554300000|2022-08-15 09:05:00|502.81|500.41|503.23|500.83|503.66|501.26|502.81|500.41|0
1660554600000|2022-08-15 09:10:00|503.44|501.04|502.38|499.98|503.44|501.04|502.17|499.77|0
1660554900000|2022-08-15 09:15:00|502.28|499.88|503.87|501.47|504.5|502.1|501.75|499.35|0
1660555200000|2022-08-15 09:20:00|503.76|501.36|505.14|502.74|505.78|503.38|503.76|501.36|0
1660555500000|2022-08-15 09:25:00|504.93|502.53|505.35|502.95|506.2|503.8|504.82|502.42|0
1660555800000|2022-08-15 09:30:00|505.46|503.06|506.62|504.22|506.62|504.22|505.14|502.74|0
1660556100000|2022-08-15 09:35:00|506.41|504.01|507.26|504.86|507.69|505.29|506.41|504.01|0
1660556400000|2022-08-15 09:40:00|507.05|504.65|505.77|503.37|507.05|504.65|505.56|503.16|0
1660556700000|2022-08-15 09:45:00|505.56|503.16|505.03|502.63|505.98|503.58|504.49|502.09|0
1660557000000|2022-08-15 09:50:00|505.13|502.73|504.28|501.88|505.13|502.73|503.22|500.82|0
1660557300000|2022-08-15 09:55:00|503.86|501.46|503.85|501.45|504.28|501.88|503.43|501.03|0
1660557600000|2022-08-15 10:00:00|503.64|501.24|504.28|501.88|504.7|502.3|502.58|500.18|0
1660557900000|2022-08-15 10:05:00|504.18|501.78|504.7|502.3|504.91|502.51|504.06|501.66|0
1660558200000|2022-08-15 10:10:00|504.81|502.41|504.6|502.2|506.4|504|503.64|501.24|0
1660558500000|2022-08-15 10:15:00|504.7|502.3|504.06|501.66|505.12|502.72|504.06|501.66|0
1660558800000|2022-08-15 10:20:00|504.27|501.87|506.82|504.42|507.04|504.64|504.06|501.66|0
1660559100000|2022-08-15 10:25:00|506.61|504.21|506.93|504.53|506.93|504.53|505.33|502.93|0
1660559400000|2022-08-15 10:30:00|507.03|504.63|506.18|503.78|507.03|504.63|505.54|503.14|0
1660559700000|2022-08-15 10:35:00|505.97|503.57|505.76|503.36|506.18|503.78|505.33|502.93|0
1660560000000|2022-08-15 10:40:00|505.54|503.14|504.05|501.65|505.97|503.57|504.05|501.65|0
1660560300000|2022-08-15 10:45:00|504.38|501.98|501.93|499.53|504.69|502.29|501.72|499.32|0
1660560600000|2022-08-15 10:50:00|502.57|500.17|502.99|500.59|503.63|501.23|502.57|500.17|0
1660560900000|2022-08-15 10:55:00|502.78|500.38|502.35|499.95|502.99|500.59|501.93|499.53|0
1660561200000|2022-08-15 11:00:00|501.93|499.53|501.72|499.32|502.99|500.59|501.29|498.89|0
1660561500000|2022-08-15 11:05:00|501.93|499.53|501.71|499.31|502.35|499.95|501.29|498.89|0
1660561800000|2022-08-15 11:10:00|501.93|499.53|502.14|499.74|502.56|500.16|501.71|499.31|0
1660562100000|2022-08-15 11:15:00|502.35|499.95|502.35|499.95|502.35|499.95|502.14|499.74|0
1660562400000|2022-08-15 11:20:00|502.14|499.74|502.98|500.58|502.98|500.58|501.5|499.1|0
1660562700000|2022-08-15 11:25:00|503.41|501.01|502.56|500.16|503.52|501.12|502.56|500.16|0
1660563000000|2022-08-15 11:30:00|502.34|499.94|503.62|501.22|503.62|501.22|502.34|499.94|0
1660563300000|2022-08-15 11:35:00|503.4|501|503.19|500.79|503.62|501.22|502.98|500.58|0
1660563600000|2022-08-15 11:40:00|502.98|500.58|504.68|502.28|505.1|502.7|502.98|500.58|0
1660563900000|2022-08-15 11:45:00|504.89|502.49|507.01|504.61|507.23|504.83|504.46|502.06|0
1660564200000|2022-08-15 11:50:00|507.23|504.83|508.5|506.1|509.04|506.64|506.8|504.4|0
1660564500000|2022-08-15 11:55:00|508.08|505.68|506.16|503.76|508.08|505.68|506.06|503.66|0
1660564800000|2022-08-15 12:00:00|506.37|503.97|508.71|506.31|508.93|506.53|506.37|503.97|0
1660565100000|2022-08-15 12:05:00|508.5|506.1|508.07|505.67|508.93|506.53|507.86|505.46|0
1660565400000|2022-08-15 12:10:00|507.97|505.57|506.37|503.97|509.56|507.16|506.37|503.97|0
1660565700000|2022-08-15 12:15:00|506.16|503.76|505.09|502.69|506.58|504.18|504.88|502.48|0
1660566000000|2022-08-15 12:20:00|505.3|502.9|505.3|502.9|505.51|503.11|504.45|502.05|0
1660566300000|2022-08-15 12:25:00|505.41|503.01|503.6|501.2|505.73|503.33|502.96|500.56|0
1660566600000|2022-08-15 12:30:00|503.07|500.67|505.3|502.9|505.72|503.32|502.75|500.35|0
1660566900000|2022-08-15 12:35:00|505.51|503.11|508.96|506.56|509.39|506.99|505.51|503.11|0
1660567200000|2022-08-15 12:40:00|509.07|506.67|510.66|508.26|511.52|509.12|508.32|505.92|0
1660567500000|2022-08-15 12:45:00|510.45|508.05|512.51|510.11|512.73|510.33|507.54|505.14|0
1660567800000|2022-08-15 12:50:00|512.73|510.33|512.72|510.32|512.94|510.54|511.44|509.04|0
1660568100000|2022-08-15 12:55:00|512.94|510.54|513.58|511.18|513.79|511.39|512.51|510.11|0
1660568400000|2022-08-15 13:00:00|513.79|511.39|510.16|507.76|513.79|511.39|509.95|507.55|0
1660568700000|2022-08-15 13:05:00|509.95|507.55|509.74|507.34|510.59|508.19|509.1|506.7|0
1660569000000|2022-08-15 13:10:00|510.16|507.76|509.52|507.12|510.59|508.19|509.52|507.12|0
1660569300000|2022-08-15 13:15:00|509.42|507.02|509.31|506.91|509.95|507.55|508.24|505.84|0
1660569600000|2022-08-15 13:20:00|509.52|507.12|508.03|505.63|509.52|507.12|507.82|505.42|0
1660569900000|2022-08-15 13:25:00|508.24|505.84|506.75|504.35|508.24|505.84|506.33|503.93|0
1660570200000|2022-08-15 13:30:00|505.9|503.5|500.82|498.42|506.11|503.71|500.39|497.99|0
1660570500000|2022-08-15 13:35:00|500.39|497.99|498.91|496.51|502.08|499.68|498.28|495.88|0
1660570800000|2022-08-15 13:40:00|499.12|496.72|501.02|498.62|502.72|500.32|498.49|496.09|0
1660571100000|2022-08-15 13:45:00|500.81|498.41|498.49|496.09|500.81|498.41|495.75|493.35|0
1660571400000|2022-08-15 13:50:00|497.85|495.45|489.23|486.83|498.49|496.09|488.81|486.41|0
1660571700000|2022-08-15 13:55:00|489.02|486.62|487.56|485.16|490.28|487.88|484.42|482.02|0
1660572000000|2022-08-15 14:00:00|488.39|485.99|490.07|487.67|493.01|490.61|487.97|485.57|0
1660572300000|2022-08-15 14:05:00|490.28|487.88|490.7|488.3|492.59|490.19|488.81|486.41|0
1660572600000|2022-08-15 14:10:00|490.49|488.09|495.74|493.34|495.74|493.34|489.65|487.25|0
1660572900000|2022-08-15 14:15:00|495.53|493.13|495.74|493.34|496.58|494.18|494.47|492.07|0
1660573200000|2022-08-15 14:20:00|495.95|493.55|497.47|495.07|499.17|496.77|495.56|493.16|0
1660573500000|2022-08-15 14:25:00|497.89|495.49|494.3|491.9|497.89|495.49|493.87|491.47|0
1660573800000|2022-08-15 14:30:00|494.51|492.11|489.87|487.47|495.14|492.74|489.66|487.26|0
1660574100000|2022-08-15 14:35:00|490.08|487.68|493.03|490.63|493.45|491.05|489.87|487.47|0
1660574400000|2022-08-15 14:40:00|492.82|490.42|492.39|489.99|493.03|490.63|489.66|487.26|0
1660574700000|2022-08-15 14:45:00|492.6|490.2|495.77|493.37|495.77|493.37|491.13|488.73|0
1660575000000|2022-08-15 14:50:00|495.35|492.95|495.34|492.94|496.4|494|493.23|490.83|0
1660575300000|2022-08-15 14:55:00|495.13|492.73|495.98|493.58|497.46|495.06|494.5|492.1|0
1660575600000|2022-08-15 15:00:00|496.61|494.21|495.13|492.73|498.3|495.9|494.29|491.89|0
1660575900000|2022-08-15 15:05:00|494.92|492.52|496.19|493.79|497.03|494.63|492.6|490.2|0
1660576200000|2022-08-15 15:10:00|495.97|493.57|497.88|495.48|499.36|496.96|495.76|493.36|0
1660576500000|2022-08-15 15:15:00|497.66|495.26|495.34|492.94|497.66|495.26|494.92|492.52|0
1660576800000|2022-08-15 15:20:00|495.13|492.73|492.15|489.75|496.18|493.78|491.09|488.69|0
1660577100000|2022-08-15 15:25:00|491.93|489.53|490.88|488.48|493.2|490.8|490.88|488.48|0
1660577400000|2022-08-15 15:30:00|490.45|488.05|489.39|486.99|491.09|488.69|488.55|486.15|0
1660577700000|2022-08-15 15:35:00|489.18|486.78|486.23|483.83|489.39|486.99|486.02|483.62|0
1660578000000|2022-08-15 15:40:00|486.02|483.62|482.65|480.25|487.07|484.67|482.23|479.83|0
1660578300000|2022-08-15 15:45:00|482.44|480.04|477.83|475.43|482.44|480.04|477.83|475.43|0
1660578600000|2022-08-15 15:50:00|477.62|475.22|476.16|473.76|478.25|475.85|475.12|472.72|0
1660578900000|2022-08-15 15:55:00|476.37|473.97|476.79|474.39|477.41|475.01|474.91|472.51|0
1660579200000|2022-08-15 16:00:00|476.37|473.97|476.16|473.76|479.09|476.69|476.16|473.76|0
1660579500000|2022-08-15 16:05:00|475.95|473.55|478.04|475.64|478.04|475.64|475.95|473.55|0
1660579800000|2022-08-15 16:10:00|477.83|475.43|475.95|473.55|477.83|475.43|474.69|472.29|0
1660580100000|2022-08-15 16:15:00|476.15|473.75|475.68|473.28|476.51|474.11|473.23|470.83|0
1660580400000|2022-08-15 16:20:00|475.58|473.18|474.84|472.44|476.72|474.32|474.84|472.44|0
1660580700000|2022-08-15 16:25:00|475.05|472.65|473.38|470.98|475.47|473.07|472.96|470.56|0
1660581000000|2022-08-15 16:30:00|473.59|471.19|471.09|468.69|473.8|471.4|471.09|468.69|0
1660581300000|2022-08-15 16:35:00|471.29|468.89|472.96|470.56|472.96|470.56|470.78|468.38|0
1660581600000|2022-08-15 16:40:00|472.54|470.14|471.5|469.1|473.38|470.98|471.29|468.89|0
1660581900000|2022-08-15 16:45:00|471.71|469.31|472.54|470.14|472.75|470.35|471.08|468.68|0
1660582200000|2022-08-15 16:50:00|472.33|469.93|470.66|468.26|472.33|469.93|469.83|467.43|0
1660582500000|2022-08-15 16:55:00|470.46|468.06|469.73|467.33|470.87|468.47|468.79|466.39|0
1660582800000|2022-08-15 17:00:00|469.62|467.22|471.49|469.09|472.33|469.93|469.41|467.01|0
1660583100000|2022-08-15 17:05:00|471.08|468.68|468.79|466.39|471.08|468.68|468.17|465.77|0
1660583400000|2022-08-15 17:10:00|469|466.6|471.28|468.88|471.28|468.88|468.58|466.18|0
1660583700000|2022-08-15 17:15:00|471.07|468.67|472.95|470.55|472.95|470.55|470.45|468.05|0
1660584000000|2022-08-15 17:20:00|472.74|470.34|471.49|469.09|474.2|471.8|471.28|468.88|0
1660584300000|2022-08-15 17:25:00|471.28|468.88|471.28|468.88|472.11|469.71|470.24|467.84|0
1660584600000|2022-08-15 17:30:00|471.07|468.67|473.15|470.75|473.15|470.75|470.45|468.05|0
1660584900000|2022-08-15 17:35:00|472.73|470.33|475.24|472.84|475.24|472.84|471.9|469.5|0
1660585200000|2022-08-15 17:40:00|475.03|472.63|474.82|472.42|475.44|473.04|473.78|471.38|0
1660585500000|2022-08-15 17:45:00|475.03|472.63|472.94|470.54|475.24|472.84|472.73|470.33|0
1660585800000|2022-08-15 17:50:00|472.73|470.33|472.52|470.12|473.15|470.75|471.9|469.5|0
1660586100000|2022-08-15 17:55:00|472.31|469.91|471.69|469.29|472.73|470.33|471.48|469.08|0
1660586400000|2022-08-15 18:00:00|471.89|469.49|472.52|470.12|473.14|470.74|471.69|469.29|0
1660586700000|2022-08-15 18:05:00|472.73|470.33|474.6|472.2|474.81|472.41|471.48|469.08|0
1660587000000|2022-08-15 18:10:00|474.39|471.99|474.18|471.78|475.44|473.04|473.56|471.16|0
1660587300000|2022-08-15 18:15:00|473.97|471.57|471.47|469.07|473.97|471.57|471.47|469.07|0
1660587600000|2022-08-15 18:20:00|471.26|468.86|472.3|469.9|473.14|470.74|470.64|468.24|0
1660587900000|2022-08-15 18:25:00|472.51|470.11|471.26|468.86|473.97|471.57|471.26|468.86|0
1660588200000|2022-08-15 18:30:00|471.05|468.65|470.01|467.61|472.3|469.9|468.97|466.57|0
1660588500000|2022-08-15 18:35:00|469.8|467.4|468.76|466.36|470.22|467.82|468.76|466.36|0
1660588800000|2022-08-15 18:40:00|468.55|466.15|470.01|467.61|470.84|468.44|468.55|466.15|0
1660589100000|2022-08-15 18:45:00|470.22|467.82|468.76|466.36|471.05|468.65|468.76|466.36|0
1660589400000|2022-08-15 18:50:00|468.97|466.57|468.76|466.36|470.21|467.81|468.55|466.15|0
1660589700000|2022-08-15 18:55:00|468.55|466.15|468.76|466.36|468.97|466.57|467.93|465.53|0
1660590000000|2022-08-15 19:00:00|468.55|466.15|468.96|466.56|469.59|467.19|467.51|465.11|0
1660590300000|2022-08-15 19:05:00|468.76|466.36|470.42|468.02|470.83|468.43|468.13|465.73|0
1660590600000|2022-08-15 19:10:00|470.62|468.22|469.58|467.18|471.25|468.85|468.34|465.94|0
1660590900000|2022-08-15 19:15:00|469.38|466.98|467.71|465.31|469.58|467.18|467.3|464.9|0
1660591200000|2022-08-15 19:20:00|467.51|465.11|466.05|463.65|467.71|465.31|466.05|463.65|0
1660591500000|2022-08-15 19:25:00|466.26|463.86|466.47|464.07|468.13|465.73|466.05|463.65|0
1660591800000|2022-08-15 19:30:00|466.67|464.27|466.56|464.16|468.63|466.23|466.47|464.07|0
1660592100000|2022-08-15 19:35:00|466.77|464.37|467.18|464.78|468.01|465.61|466.77|464.37|0
1660592400000|2022-08-15 19:40:00|467.39|464.99|469.05|466.65|469.25|466.85|467.18|464.78|0
1660592700000|2022-08-15 19:45:00|468.84|466.44|466.55|464.15|469.05|466.65|466.55|464.15|0
1660593000000|2022-08-15 19:50:00|466.97|464.57|470.5|468.1|470.71|468.31|466.14|463.74|0
1660593300000|2022-08-15 19:55:00|470.71|468.31|470.91|468.51|471.75|469.35|469.04|466.64|0
1660593600000|2022-08-15 20:00:00|469.66|467.26|470.49|468.09|470.91|468.51|469.25|466.85|0
1660593900000|2022-08-15 20:05:00|470.6|468.2|471.33|468.93|471.33|468.93|470.08|467.68|0
1660594200000|2022-08-15 20:10:00|471.12|468.72|472.37|469.97|473.82|471.42|471.12|468.72|0
1660594500000|2022-08-15 20:15:00|472.77|469.77|472.15|469.35|472.77|469.97|471.73|468.93|0
1660594800000|2022-08-15 20:20:00|471.94|469.14|472.77|469.97|472.98|470.18|471.73|468.93|0
1660595100000|2022-08-15 20:25:00|472.98|470.18|472.56|469.76|473.81|471.01|472.35|469.55|0
1660595400000|2022-08-15 20:30:00|472.35|469.55|471.93|469.13|472.35|469.55|471.73|468.93|0
1660595700000|2022-08-15 20:35:00|471.73|468.93|471.73|468.93|472.14|469.34|471.63|468.83|0
1660596000000|2022-08-15 20:40:00|471.93|469.13|471.72|468.92|472.25|469.45|471.52|468.72|0
1660596300000|2022-08-15 20:45:00|471.52|468.72|472.56|469.76|472.56|469.76|471.52|468.72|0
1660596600000|2022-08-15 20:50:00|472.35|469.55|473.8|471|473.81|471.01|472.35|469.55|0
1660596900000|2022-08-15 20:55:00|473.6|470.8|473.26|470.46|473.8|471|472.66|469.86|0
1660597200000|2022-08-15 21:00:00|472.9|470.1|472.96|470.16|473.29|470.49|472.83|470.03|0
1660597500000|2022-08-15 21:05:00|472.74|469.94|472.81|470.01|472.96|470.16|472.56|469.76|0
1660597800000|2022-08-15 21:10:00|472.96|470.16|472.96|470.16|473.05|470.25|472.81|470.01|0
1660598100000|2022-08-15 21:15:00|472.99|470.19|472.96|470.16|473.01|470.21|472.96|470.16|0
1660598400000|2022-08-15 21:20:00|472.95|470.15|472.92|470.12|473.01|470.21|472.86|470.06|0
1660598700000|2022-08-15 21:25:00|472.9|470.1|472.86|470.06|472.92|470.12|472.86|470.06|0
1660599000000|2022-08-15 21:30:00|472.89|470.09|473.32|470.52|473.32|470.52|472.89|470.09|0
1660599300000|2022-08-15 21:35:00|473.25|470.45|473.25|470.45|473.25|470.45|473.25|470.45|0
1660599600000|2022-08-15 21:40:00|473.13|470.33|472.98|470.18|473.13|470.33|472.98|470.18|0
1660599900000|2022-08-15 21:45:00|472.95|470.15|472.91|470.11|472.95|470.15|472.91|470.11|0
1660600200000|2022-08-15 21:50:00|472.95|470.15|473.06|470.26|473.1|470.3|472.95|470.15|0
1660600500000|2022-08-15 21:55:00|473.04|470.24|473.04|470.24|473.22|470.42|472.98|470.18|0
1660600800000|2022-08-15 22:00:00|473.27|470.47|473.99|471.19|475.04|472.24|473.27|470.47|0
1660601100000|2022-08-15 22:05:00|474.2|471.4|474.83|472.03|474.83|472.03|474.2|471.4|0
1660601400000|2022-08-15 22:10:00|474.62|471.82|473.99|471.19|474.83|472.03|473.99|471.19|0
1660601700000|2022-08-15 22:15:00|473.78|470.98|473.99|471.19|474.41|471.61|473.78|470.98|0
1660602000000|2022-08-15 22:20:00|474.2|471.4|474.2|471.4|474.41|471.61|473.99|471.19|0
1660602300000|2022-08-15 22:25:00|474.4|471.6|474.19|471.39|474.61|471.81|473.99|471.19|0
1660602600000|2022-08-15 22:30:00|473.99|471.19|473.78|470.98|473.99|471.19|473.57|470.77|0
1660602900000|2022-08-15 22:35:00|473.57|470.77|473.77|470.97|473.78|470.98|473.57|470.77|0
1660603200000|2022-08-15 22:40:00|473.57|470.77|474.4|471.6|474.4|471.6|473.56|470.76|0
1660603500000|2022-08-15 22:45:00|474.19|471.39|474.4|471.6|474.61|471.81|474.19|471.39|0
1660603800000|2022-08-15 22:50:00|474.19|471.39|475.02|472.22|475.13|472.33|474.19|471.39|0
1660604100000|2022-08-15 22:55:00|474.81|472.01|474.6|471.8|474.81|472.01|474.4|471.6|0
1660604400000|2022-08-15 23:00:00|474.39|471.59|474.81|472.01|475.23|472.43|474.19|471.39|0
1660604700000|2022-08-15 23:05:00|474.6|471.8|474.18|471.38|475.02|472.22|473.97|471.17|0
1660605000000|2022-08-15 23:10:00|474.39|471.59|474.39|471.59|474.6|471.8|474.08|471.28|0
1660605300000|2022-08-15 23:15:00|474.18|471.38|474.18|471.38|474.39|471.59|474.18|471.38|0
1660605600000|2022-08-15 23:20:00|474.39|471.59|474.39|471.59|474.6|471.8|474.18|471.38|0
1660605900000|2022-08-15 23:25:00|474.59|471.79|474.59|471.79|474.8|472|474.59|471.79|0
1660606200000|2022-08-15 23:30:00|474.8|472|474.18|471.38|474.8|472|474.18|471.38|0
1660606500000|2022-08-15 23:35:00|474.38|471.58|474.59|471.79|474.59|471.79|474.17|471.37|0
1660606800000|2022-08-15 23:40:00|474.38|471.58|474.17|471.37|474.59|471.79|473.96|471.16|0
1660607100000|2022-08-15 23:45:00|474.07|471.27|473.13|470.33|474.38|471.58|472.92|470.12|0
1660607400000|2022-08-15 23:50:00|472.92|470.12|471.88|469.08|472.92|470.12|471.67|468.87|0
1660607700000|2022-08-15 23:55:00|471.99|469.19|473.13|470.33|473.13|470.33|471.67|468.87|0
1660608000000|2022-08-16 00:00:00|473.54|470.74|475.74|472.94|477.09|474.29|473.54|470.74|0
1660608300000|2022-08-16 00:05:00|475.21|472.41|475|472.2|475.95|473.15|474.79|471.99|0
1660608600000|2022-08-16 00:10:00|475.21|472.41|475.63|472.83|475.83|473.03|474.58|471.78|0
1660608900000|2022-08-16 00:15:00|476.04|473.24|476.04|473.24|476.88|474.08|475.83|473.03|0
1660609200000|2022-08-16 00:20:00|476.25|473.45|476.46|473.66|477.09|474.29|476.04|473.24|0
1660609500000|2022-08-16 00:25:00|476.25|473.45|476.98|474.18|476.98|474.18|475.83|473.03|0
1660609800000|2022-08-16 00:30:00|476.88|474.08|476.04|473.24|477.08|474.28|475.41|472.61|0
1660610100000|2022-08-16 00:35:00|475.94|473.14|475.52|472.72|476.25|473.45|475.41|472.61|0
1660610400000|2022-08-16 00:40:00|475.41|472.61|475.31|472.51|475.62|472.82|474.78|471.98|0
1660610700000|2022-08-16 00:45:00|475.2|472.4|475.41|472.61|475.62|472.82|474.78|471.98|0
1660611000000|2022-08-16 00:50:00|475.2|472.4|475.2|472.4|475.41|472.61|474.99|472.19|0
1660611300000|2022-08-16 00:55:00|474.99|472.19|475.82|473.02|476.03|473.23|474.99|472.19|0
1660611600000|2022-08-16 01:00:00|475.61|472.81|475.61|472.81|475.61|472.81|474.78|471.98|0
1660611900000|2022-08-16 01:05:00|475.4|472.6|475.61|472.81|475.72|472.92|474.36|471.56|0
1660612200000|2022-08-16 01:10:00|475.3|472.5|475.4|472.6|475.61|472.81|474.77|471.97|0
1660612500000|2022-08-16 01:15:00|475.19|472.39|477.07|474.27|477.07|474.27|475.09|472.29|0
1660612800000|2022-08-16 01:20:00|476.76|473.96|479.37|476.57|479.37|476.57|476.44|473.64|0
1660613100000|2022-08-16 01:25:00|479.16|476.36|478.53|475.73|479.37|476.57|478.53|475.73|0
1660613400000|2022-08-16 01:30:00|478.11|475.31|475.92|473.12|478.74|475.94|475.39|472.59|0
1660613700000|2022-08-16 01:35:00|475.81|473.01|475.81|473.01|476.86|474.06|475.81|473.01|0
1660614000000|2022-08-16 01:40:00|476.02|473.22|476.34|473.54|476.65|473.85|475.18|472.38|0
1660614300000|2022-08-16 01:45:00|476.23|473.43|475.39|472.59|476.23|473.43|474.76|471.96|0
1660614600000|2022-08-16 01:50:00|475.6|472.8|475.39|472.59|475.6|472.8|474.97|472.17|0
1660614900000|2022-08-16 01:55:00|475.18|472.38|474.55|471.75|475.39|472.59|474.34|471.54|0
1660615200000|2022-08-16 02:00:00|474.97|472.17|473.51|470.71|475.18|472.38|473.51|470.71|0
1660615500000|2022-08-16 02:05:00|473.3|470.5|472.46|469.66|473.71|470.91|471.63|468.83|0
1660615800000|2022-08-16 02:10:00|472.25|469.45|472.88|470.08|473.09|470.29|472.25|469.45|0
1660616100000|2022-08-16 02:15:00|473.09|470.29|472.67|469.87|473.29|470.49|472.67|469.87|0
1660616400000|2022-08-16 02:20:00|472.88|470.08|473.5|470.7|473.71|470.91|472.88|470.08|0
1660616700000|2022-08-16 02:25:00|473.29|470.49|473.29|470.49|473.5|470.7|472.87|470.07|0
1660617000000|2022-08-16 02:30:00|473.08|470.28|472.87|470.07|473.29|470.49|472.66|469.86|0
1660617300000|2022-08-16 02:35:00|472.77|469.97|473.91|471.11|474.33|471.53|472.46|469.66|0
1660617600000|2022-08-16 02:40:00|473.81|471.01|473.49|470.69|473.91|471.11|473.29|470.49|0
1660617900000|2022-08-16 02:45:00|473.29|470.49|471.83|469.03|473.6|470.8|471.62|468.82|0
1660618200000|2022-08-16 02:50:00|471.62|468.82|470.37|467.57|471.62|468.82|468.71|465.91|0
1660618500000|2022-08-16 02:55:00|470.58|467.78|470.37|467.57|471.2|468.4|470.37|467.57|0
1660618800000|2022-08-16 03:00:00|470.57|467.77|470.99|468.19|471.2|468.4|470.37|467.57|0
1660619100000|2022-08-16 03:05:00|470.78|467.98|470.78|467.98|471.2|468.4|470.57|467.77|0
1660619400000|2022-08-16 03:10:00|470.99|468.19|472.03|469.23|472.03|469.23|470.99|468.19|0
1660619700000|2022-08-16 03:15:00|471.93|469.13|473.28|470.48|473.28|470.48|471.82|469.02|0
1660620000000|2022-08-16 03:20:00|473.07|470.27|472.65|469.85|473.28|470.48|472.65|469.85|0
1660620300000|2022-08-16 03:25:00|472.76|469.96|472.65|469.85|472.86|470.06|472.23|469.43|0
1660620600000|2022-08-16 03:30:00|472.44|469.64|472.85|470.05|472.86|470.06|472.23|469.43|0
1660620900000|2022-08-16 03:35:00|473.06|470.26|473.48|470.68|473.48|470.68|473.06|470.26|0
1660621200000|2022-08-16 03:40:00|473.69|470.89|474.52|471.72|474.73|471.93|472.85|470.05|0
1660621500000|2022-08-16 03:45:00|474.73|471.93|474.31|471.51|474.73|471.93|474.1|471.3|0
1660621800000|2022-08-16 03:50:00|474.1|471.3|473.68|470.88|474.1|471.3|473.48|470.68|0
1660622100000|2022-08-16 03:55:00|473.89|471.09|474.1|471.3|474.1|471.3|473.68|470.88|0
1660622400000|2022-08-16 04:00:00|473.89|471.09|473.47|470.67|474.1|471.3|473.47|470.67|0
1660622700000|2022-08-16 04:05:00|473.68|470.88|474.31|471.51|474.31|471.51|473.05|470.25|0
1660623000000|2022-08-16 04:10:00|474.1|471.3|474.09|471.29|474.1|471.3|473.89|471.09|0
1660623300000|2022-08-16 04:15:00|473.68|470.88|474.09|471.29|474.09|471.29|473.68|470.88|0
1660623600000|2022-08-16 04:20:00|474.3|471.5|474.3|471.5|474.51|471.71|474.09|471.29|0
1660623900000|2022-08-16 04:25:00|474.09|471.29|474.09|471.29|474.3|471.5|473.88|471.08|0
1660624200000|2022-08-16 04:30:00|474.3|471.5|473.67|470.87|474.3|471.5|473.67|470.87|0
1660624500000|2022-08-16 04:35:00|473.88|471.08|473.25|470.45|473.88|471.08|473.25|470.45|0
1660624800000|2022-08-16 04:40:00|473.36|470.56|473.04|470.24|473.46|470.66|473.04|470.24|0
1660625100000|2022-08-16 04:45:00|472.83|470.03|473.04|470.24|473.25|470.45|472.83|470.03|0
1660625400000|2022-08-16 04:50:00|472.83|470.03|472.62|469.82|473.04|470.24|472.62|469.82|0
1660625700000|2022-08-16 04:55:00|472.83|470.03|472.83|470.03|473.04|470.24|472.31|469.51|0
1660626000000|2022-08-16 05:00:00|472.62|469.82|473.45|470.65|473.45|470.65|472.52|469.72|0
1660626300000|2022-08-16 05:05:00|473.56|470.76|474.29|471.49|474.92|472.12|473.56|470.76|0
1660626600000|2022-08-16 05:10:00|474.5|471.7|475.33|472.53|475.54|472.74|474.5|471.7|0
1660626900000|2022-08-16 05:15:00|475.12|472.32|475.02|472.22|475.96|473.16|475.02|472.22|0
1660627200000|2022-08-16 05:20:00|474.91|472.11|475.95|473.15|475.96|473.16|474.81|472.01|0
1660627500000|2022-08-16 05:25:00|475.75|472.95|475.74|472.94|476.16|473.36|475.33|472.53|0
1660627800000|2022-08-16 05:30:00|475.95|473.15|475.12|472.32|475.95|473.15|475.12|472.32|0
1660628100000|2022-08-16 05:35:00|475.32|472.52|474.91|472.11|475.53|472.73|474.49|471.69|0
1660628400000|2022-08-16 05:40:00|474.7|471.9|473.86|471.06|474.7|471.9|473.86|471.06|0
1660628700000|2022-08-16 05:45:00|474.07|471.27|474.07|471.27|474.28|471.48|473.86|471.06|0
1660629000000|2022-08-16 05:50:00|473.86|471.06|473.44|470.64|473.86|471.06|473.23|470.43|0
1660629300000|2022-08-16 05:55:00|473.23|470.43|472.19|469.39|473.65|470.85|471.77|468.97|0
1660629600000|2022-08-16 06:00:00|472.4|469.6|473.23|470.43|474.06|471.26|472.19|469.39|0
1660629900000|2022-08-16 06:05:00|473.44|470.64|474.27|471.47|474.27|471.47|473.44|470.64|0
1660630200000|2022-08-16 06:10:00|474.48|471.68|475.31|472.51|475.94|473.14|474.48|471.68|0
1660630500000|2022-08-16 06:15:00|475.52|472.72|475.31|472.51|475.73|472.93|475.1|472.3|0
1660630800000|2022-08-16 06:20:00|475.42|472.62|475.43|472.63|476.36|473.56|475.1|472.3|0
1660631100000|2022-08-16 06:25:00|475.64|472.84|475.84|473.04|476.47|473.67|475.43|472.63|0
1660631400000|2022-08-16 06:30:00|476.05|473.25|476.89|474.09|477.52|474.72|475.84|473.04|0
1660631700000|2022-08-16 06:35:00|476.68|473.88|476.68|473.88|477.52|474.72|476.68|473.88|0
1660632000000|2022-08-16 06:40:00|476.89|474.09|476.47|473.67|477.31|474.51|476.05|473.25|0
1660632300000|2022-08-16 06:45:00|476.68|473.88|476.05|473.25|476.99|474.19|476.05|473.25|0
1660632600000|2022-08-16 06:50:00|476.16|473.36|476.26|473.46|476.46|473.66|475.63|472.83|0
1660632900000|2022-08-16 06:55:00|476.05|473.25|477.93|475.13|477.93|475.13|476.05|473.25|0
1660633200000|2022-08-16 07:00:00|477.72|474.92|478.67|475.87|480.24|477.44|477.72|474.92|0
1660633500000|2022-08-16 07:05:00|478.36|475.96|480.66|478.26|480.87|478.47|477.73|475.33|0
1660633800000|2022-08-16 07:10:00|480.87|478.47|480.03|477.63|480.87|478.47|479.61|477.21|0
1660634100000|2022-08-16 07:15:00|479.82|477.42|480.03|477.63|480.87|478.47|479.61|477.21|0
1660634400000|2022-08-16 07:20:00|479.82|477.42|479.19|476.79|480.24|477.84|478.14|475.74|0
1660634700000|2022-08-16 07:25:00|478.98|476.58|478.98|476.58|479.4|477|478.56|476.16|0
1660635000000|2022-08-16 07:30:00|478.77|476.37|477.09|474.69|478.98|476.58|476.99|474.59|0
1660635300000|2022-08-16 07:35:00|477.3|474.9|478.35|475.95|478.77|476.37|477.09|474.69|0
1660635600000|2022-08-16 07:40:00|478.56|476.16|479.81|477.41|480.23|477.83|478.56|476.16|0
1660635900000|2022-08-16 07:45:00|479.92|477.52|476.88|474.48|479.92|477.52|476.88|474.48|0
1660636200000|2022-08-16 07:50:00|477.09|474.69|476.04|473.64|477.09|474.69|475.62|473.22|0
1660636500000|2022-08-16 07:55:00|475.83|473.43|474.36|471.96|476.36|473.96|474.16|471.76|0
1660636800000|2022-08-16 08:00:00|474.15|471.75|474.68|472.28|475.2|472.8|473.74|471.34|0
1660637100000|2022-08-16 08:05:00|474.78|472.38|472.9|470.5|476.03|473.63|472.48|470.08|0
1660637400000|2022-08-16 08:10:00|472.48|470.08|472.9|470.5|473.32|470.92|471.86|469.46|0
1660637700000|2022-08-16 08:15:00|473.01|470.61|473.94|471.54|474.15|471.75|472.69|470.29|0
1660638000000|2022-08-16 08:20:00|474.15|471.75|473.1|470.7|474.57|472.17|473.1|470.7|0
1660638300000|2022-08-16 08:25:00|472.9|470.5|472.27|469.87|472.9|470.5|471.02|468.62|0
1660638600000|2022-08-16 08:30:00|471.85|469.45|472.06|469.66|473.1|470.7|471.85|469.45|0
1660638900000|2022-08-16 08:35:00|472.47|470.07|469.76|467.36|472.47|470.07|469.56|467.16|0
1660639200000|2022-08-16 08:40:00|469.97|467.57|471.01|468.61|471.43|469.03|469.25|466.85|0
1660639500000|2022-08-16 08:45:00|471.22|468.82|472.79|470.39|472.89|470.49|471.22|468.82|0
1660639800000|2022-08-16 08:50:00|472.89|470.49|472.47|470.07|472.89|470.49|471.22|468.82|0
1660640100000|2022-08-16 08:55:00|472.58|470.18|472.05|469.65|472.89|470.49|472.05|469.65|0
1660640400000|2022-08-16 09:00:00|471.95|469.55|474.45|472.05|474.55|472.15|471.53|469.13|0
1660640700000|2022-08-16 09:05:00|474.35|471.95|475.6|473.2|475.81|473.41|473.51|471.11|0
1660641000000|2022-08-16 09:10:00|475.81|473.41|476.22|473.82|476.64|474.24|475.39|472.99|0
1660641300000|2022-08-16 09:15:00|476.43|474.03|475.8|473.4|476.64|474.24|474.97|472.57|0
1660641600000|2022-08-16 09:20:00|476.01|473.61|476.01|473.61|476.43|474.03|475.18|472.78|0
1660641900000|2022-08-16 09:25:00|475.59|473.19|475.8|473.4|475.8|473.4|474.34|471.94|0
1660642200000|2022-08-16 09:30:00|475.59|473.19|477.68|475.28|478.1|475.7|475.38|472.98|0
1660642500000|2022-08-16 09:35:00|477.27|474.87|477.05|474.65|478.31|475.91|476.85|474.45|0
1660642800000|2022-08-16 09:40:00|476.95|474.55|476.63|474.23|477.89|475.49|476.22|473.82|0
1660643100000|2022-08-16 09:45:00|476.43|474.03|476.21|473.81|476.84|474.44|476.21|473.81|0
1660643400000|2022-08-16 09:50:00|476.32|473.92|475.79|473.39|476.84|474.44|475.49|473.09|0
1660643700000|2022-08-16 09:55:00|475.59|473.19|475.17|472.77|476.21|473.81|475.17|472.77|0
1660644000000|2022-08-16 10:00:00|475.37|472.97|475.58|473.18|476.74|474.34|475.37|472.97|0
1660644300000|2022-08-16 10:05:00|475.37|472.97|476.42|474.02|476.42|474.02|475.16|472.76|0
1660644600000|2022-08-16 10:10:00|476.63|474.23|477.88|475.48|478.3|475.9|476.11|473.71|0
1660644900000|2022-08-16 10:15:00|478.09|475.69|477.67|475.27|478.93|476.53|476.83|474.43|0
1660645200000|2022-08-16 10:20:00|477.04|474.64|475.79|473.39|477.25|474.85|475.58|473.18|0
1660645500000|2022-08-16 10:25:00|475.58|473.18|477.25|474.85|477.25|474.85|475.37|472.97|0
1660645800000|2022-08-16 10:30:00|477.04|474.64|477.04|474.64|477.67|475.27|476.41|474.01|0
1660646100000|2022-08-16 10:35:00|477.15|474.75|477.67|475.27|478.51|476.11|477.04|474.64|0
1660646400000|2022-08-16 10:40:00|477.57|475.17|477.87|475.47|479.34|476.94|477.46|475.06|0
1660646700000|2022-08-16 10:45:00|478.29|475.89|478.29|475.89|478.5|476.1|477.45|475.05|0
1660647000000|2022-08-16 10:50:00|478.08|475.68|477.24|474.84|478.29|475.89|477.14|474.74|0
1660647300000|2022-08-16 10:55:00|477.35|474.95|477.56|475.16|477.87|475.47|476.61|474.21|0
1660647600000|2022-08-16 11:00:00|477.66|475.26|475.77|473.37|478.92|476.52|475.57|473.17|0
1660647900000|2022-08-16 11:05:00|475.98|473.58|474.31|471.91|476.09|473.69|474.1|471.7|0
1660648200000|2022-08-16 11:10:00|474.52|472.12|474.1|471.7|474.52|472.12|473.47|471.07|0
1660648500000|2022-08-16 11:15:00|474.31|471.91|473.89|471.49|474.52|472.12|473.79|471.39|0
1660648800000|2022-08-16 11:20:00|474|471.6|473.68|471.28|474|471.6|473.05|470.65|0
1660649100000|2022-08-16 11:25:00|474.31|471.91|472.22|469.82|474.31|471.91|472.12|469.72|0
1660649400000|2022-08-16 11:30:00|472.12|469.72|472.01|469.61|472.95|470.55|471.8|469.4|0
1660649700000|2022-08-16 11:35:00|472.21|469.81|471.59|469.19|472.21|469.81|471.17|468.77|0
1660650000000|2022-08-16 11:40:00|472|469.6|472.32|469.92|473.46|471.06|472|469.6|0
1660650300000|2022-08-16 11:45:00|472.42|470.02|473.04|470.64|473.05|470.65|472.21|469.81|0
1660650600000|2022-08-16 11:50:00|472.84|470.44|472.21|469.81|473.25|470.85|472|469.6|0
1660650900000|2022-08-16 11:55:00|472|469.6|472.42|470.02|472.63|470.23|471.79|469.39|0
1660651200000|2022-08-16 12:00:00|472.62|470.22|473.25|470.85|473.99|471.59|472.42|470.02|0
1660651500000|2022-08-16 12:05:00|473.04|470.64|473.04|470.64|473.67|471.27|473.04|470.64|0
1660651800000|2022-08-16 12:10:00|472.62|470.22|471.37|468.97|472.83|470.43|470.54|468.14|0
1660652100000|2022-08-16 12:15:00|471.16|468.76|471.37|468.97|471.58|469.18|470.33|467.93|0
1660652400000|2022-08-16 12:20:00|471.58|469.18|473.03|470.63|473.24|470.84|471.37|468.97|0
1660652700000|2022-08-16 12:25:00|472.93|470.53|472.82|470.42|473.66|471.26|472.82|470.42|0
1660653000000|2022-08-16 12:30:00|472.72|470.32|475.33|472.93|476.59|474.19|472.41|470.01|0
1660653300000|2022-08-16 12:35:00|475.44|473.04|475.96|473.56|475.96|473.56|474.7|472.3|0
1660653600000|2022-08-16 12:40:00|475.86|473.46|476.16|473.76|477.21|474.81|475.54|473.14|0
1660653900000|2022-08-16 12:45:00|476.37|473.97|478.66|476.26|478.87|476.47|476.16|473.76|0
1660654200000|2022-08-16 12:50:00|478.87|476.47|480.65|478.25|482.43|480.03|478.66|476.26|0
1660654500000|2022-08-16 12:55:00|480.96|478.56|479.28|476.88|481.17|478.77|479.08|476.68|0
1660654800000|2022-08-16 13:00:00|479.08|476.68|478.45|476.05|479.91|477.51|478.24|475.84|0
1660655100000|2022-08-16 13:05:00|478.24|475.84|478.03|475.63|479.7|477.3|478.03|475.63|0
1660655400000|2022-08-16 13:10:00|478.44|476.04|478.55|476.15|479.91|477.51|478.24|475.84|0
1660655700000|2022-08-16 13:15:00|478.44|476.04|479.07|476.67|480.12|477.72|477.82|475.42|0
1660656000000|2022-08-16 13:20:00|479.28|476.88|480.33|477.93|480.95|478.55|478.97|476.57|0
1660656300000|2022-08-16 13:25:00|480.53|478.13|480.32|477.92|480.95|478.55|479.28|476.88|0
1660656600000|2022-08-16 13:30:00|480.11|477.71|474.26|471.86|480.11|477.71|472.39|469.99|0
1660656900000|2022-08-16 13:35:00|474.16|471.76|473.43|471.03|475.72|473.32|470.93|468.53|0
1660657200000|2022-08-16 13:40:00|473.63|471.23|475.3|472.9|475.93|473.53|472.59|470.19|0
1660657500000|2022-08-16 13:45:00|475.51|473.11|477.81|475.41|478.02|475.62|473.22|470.82|0
1660657800000|2022-08-16 13:50:00|478.22|475.82|476.34|473.94|479.48|477.08|475.51|473.11|0
1660658100000|2022-08-16 13:55:00|476.55|474.15|473.84|471.44|476.76|474.36|472.17|469.77|0
1660658400000|2022-08-16 14:00:00|474.25|471.85|478.01|475.61|481.78|479.38|473.94|471.54|0
1660658700000|2022-08-16 14:05:00|478.22|475.82|477.38|474.98|479.27|476.87|475.92|473.52|0
1660659000000|2022-08-16 14:10:00|477.59|475.19|476.33|473.93|478.01|475.61|473.83|471.43|0
1660659300000|2022-08-16 14:15:00|476.54|474.14|476.89|474.49|479.88|477.48|475.84|473.44|0
1660659600000|2022-08-16 14:20:00|477.1|474.7|475.84|473.44|477.72|475.32|474.38|471.98|0
1660659900000|2022-08-16 14:25:00|476.26|473.86|479.19|476.79|480.02|477.62|476.26|473.86|0
1660660200000|2022-08-16 14:30:00|479.4|477|485.91|483.51|486.54|484.14|479.4|477|0
1660660500000|2022-08-16 14:35:00|486.12|483.72|486.07|483.67|486.33|483.93|483.81|481.41|0
1660660800000|2022-08-16 14:40:00|485.86|483.46|481.25|478.85|486.7|484.3|480.63|478.23|0
1660661100000|2022-08-16 14:45:00|481.04|478.64|479.79|477.39|482.51|480.11|479.37|476.97|0
1660661400000|2022-08-16 14:50:00|480|477.6|480|477.6|480.62|478.22|478.12|475.72|0
1660661700000|2022-08-16 14:55:00|479.79|477.39|482.5|480.1|483.55|481.15|479.37|476.97|0
1660662000000|2022-08-16 15:00:00|482.71|480.31|482.5|480.1|482.92|480.52|479.37|476.97|0
1660662300000|2022-08-16 15:05:00|482.71|480.31|480.62|478.22|482.71|480.31|478.32|475.92|0
1660662600000|2022-08-16 15:10:00|480.41|478.01|473.12|470.72|480.41|478.01|472.91|470.51|0
1660662900000|2022-08-16 15:15:00|472.91|470.51|467.88|465.48|473.33|470.93|467.88|465.48|0
1660663200000|2022-08-16 15:20:00|467.67|465.27|469.49|467.09|469.7|467.3|466.87|464.47|0
1660663500000|2022-08-16 15:25:00|469.7|467.3|466.78|464.38|470.11|467.71|465.95|463.55|0
1660663800000|2022-08-16 15:30:00|466.99|464.59|465.32|462.92|467.82|465.42|462.63|460.23|0
1660664100000|2022-08-16 15:35:00|465.53|463.13|463.87|461.47|465.95|463.55|463.66|461.26|0
1660664400000|2022-08-16 15:40:00|463.45|461.05|463.66|461.26|465.32|462.92|463.25|460.85|0
1660664700000|2022-08-16 15:45:00|463.77|461.37|461.79|459.39|464.7|462.3|461.17|458.77|0
1660665000000|2022-08-16 15:50:00|461.58|459.18|458.27|455.87|462|459.6|458.27|455.87|0
1660665300000|2022-08-16 15:55:00|458.47|456.07|457.44|455.04|459.51|457.11|456|453.6|0
1660665600000|2022-08-16 16:00:00|457.65|455.25|458.88|456.48|459.09|456.69|457.23|454.83|0
1660665900000|2022-08-16 16:05:00|458.47|456.07|459.5|457.1|459.71|457.31|457.64|455.24|0
1660666200000|2022-08-16 16:10:00|459.3|456.9|457.02|454.62|459.3|456.9|456.82|454.42|0
1660666500000|2022-08-16 16:15:00|457.23|454.83|455.16|452.76|457.23|454.83|454.75|452.35|0
1660666800000|2022-08-16 16:20:00|455.58|453.18|456.4|454|457.85|455.45|455.58|453.18|0
1660667100000|2022-08-16 16:25:00|456.61|454.21|458.88|456.48|459.08|456.68|456.4|454|0
1660667400000|2022-08-16 16:30:00|459.08|456.68|458.05|455.65|459.29|456.89|456.81|454.41|0
1660667700000|2022-08-16 16:35:00|457.84|455.44|458.46|456.06|458.67|456.27|457.02|454.62|0
1660668000000|2022-08-16 16:40:00|458.67|456.27|461.15|458.75|461.57|459.17|458.05|455.65|0
1660668300000|2022-08-16 16:45:00|461.36|458.96|460.94|458.54|461.77|459.37|460.32|457.92|0
1660668600000|2022-08-16 16:50:00|460.73|458.33|460.54|458.14|461.98|459.58|459.4|457|0
1660668900000|2022-08-16 16:55:00|460.43|458.03|460.02|457.62|460.85|458.45|459.4|457|0
1660669200000|2022-08-16 17:00:00|459.81|457.41|459.19|456.79|461.05|458.65|459.19|456.79|0
1660669500000|2022-08-16 17:05:00|459.39|456.99|456.29|453.89|459.6|457.2|456.29|453.89|0
1660669800000|2022-08-16 17:10:00|456.49|454.09|456.49|454.09|457.11|454.71|455.66|453.26|0
1660670100000|2022-08-16 17:15:00|456.7|454.3|456.49|454.09|456.7|454.3|455.25|452.85|0
1660670400000|2022-08-16 17:20:00|456.7|454.3|454.83|452.43|457.11|454.71|454.63|452.23|0
1660670700000|2022-08-16 17:25:00|454.63|452.23|455.87|453.47|456.07|453.67|454.42|452.02|0
1660671000000|2022-08-16 17:30:00|455.66|453.26|454.83|452.43|456.49|454.09|454.83|452.43|0
1660671300000|2022-08-16 17:35:00|455.04|452.64|451.74|449.34|455.24|452.84|451.33|448.93|0
1660671600000|2022-08-16 17:40:00|451.53|449.13|452.35|449.95|452.77|450.37|451.53|449.13|0
1660671900000|2022-08-16 17:45:00|452.15|449.75|451.53|449.13|452.35|449.95|451.43|449.03|0
1660672200000|2022-08-16 17:50:00|451.73|449.33|450.7|448.3|451.94|449.54|450.09|447.69|0
1660672500000|2022-08-16 17:55:00|450.91|448.51|450.29|447.89|451.73|449.33|449.47|447.07|0
1660672800000|2022-08-16 18:00:00|450.5|448.1|449.67|447.27|451.32|448.92|448.03|445.63|0
1660673100000|2022-08-16 18:05:00|449.47|447.07|446.18|443.78|449.47|447.07|446.18|443.78|0
1660673400000|2022-08-16 18:10:00|446.39|443.99|445.98|443.58|446.39|443.99|444.34|441.94|0
1660673700000|2022-08-16 18:15:00|445.77|443.37|445.35|442.95|445.98|443.58|444.33|441.93|0
1660674000000|2022-08-16 18:20:00|445.15|442.75|446.38|443.98|446.79|444.39|444.54|442.14|0
1660674300000|2022-08-16 18:25:00|446.17|443.77|448.02|445.62|449.46|447.06|445.97|443.57|0
1660674600000|2022-08-16 18:30:00|448.22|445.82|452.75|450.35|452.75|450.35|448.02|445.62|0
1660674900000|2022-08-16 18:35:00|453.16|450.76|461.66|459.26|462.07|459.67|452.54|450.14|0
1660675200000|2022-08-16 18:40:00|461.24|458.84|464.57|462.17|466.24|463.84|460.82|458.42|0
1660675500000|2022-08-16 18:45:00|465.1|462.7|470.87|467.99|473.81|470.93|465.1|462.7|0
1660675800000|2022-08-16 18:50:00|470.66|467.78|471.88|469|473.34|470.46|470.25|467.37|0
1660676100000|2022-08-16 18:55:00|472.09|469.21|467.29|464.41|472.09|469.21|466.46|463.58|0
1660676400000|2022-08-16 19:00:00|467.92|465.04|472.71|469.83|473.34|470.46|467.92|465.04|0
1660676700000|2022-08-16 19:05:00|472.5|469.62|469.37|466.49|472.71|469.83|467.5|464.62|0
1660677000000|2022-08-16 19:10:00|470|467.12|469.16|466.28|471.46|468.58|468.95|466.07|0
1660677300000|2022-08-16 19:15:00|469.37|466.49|467.49|464.61|471.25|468.37|467.49|464.61|0
1660677600000|2022-08-16 19:20:00|467.7|464.82|465.41|462.53|469.37|466.49|465.21|462.33|0
1660677900000|2022-08-16 19:25:00|465.21|462.33|463.96|461.08|466.04|463.16|462.92|460.04|0
1660678200000|2022-08-16 19:30:00|463.75|460.87|461.68|458.8|464.17|461.29|461.06|458.18|0
1660678500000|2022-08-16 19:35:00|461.47|458.59|462.47|460.07|463.13|460.25|460.85|457.97|0
1660678800000|2022-08-16 19:40:00|462.27|459.87|460.69|458.29|463.72|461.32|460.61|458.21|0
1660679100000|2022-08-16 19:45:00|460.9|458.5|455.92|453.52|460.9|458.5|455.09|452.69|0
1660679400000|2022-08-16 19:50:00|455.3|452.9|458.61|456.21|459.03|456.63|455.09|452.69|0
1660679700000|2022-08-16 19:55:00|458.2|455.8|460.9|458.5|461.94|459.54|458.2|455.8|0
1660680000000|2022-08-16 20:00:00|461.1|458.7|462.98|460.58|463.6|461.2|461.1|458.7|0
1660680300000|2022-08-16 20:05:00|463.18|460.78|463.18|460.78|463.18|460.78|462.35|459.95|0
1660680600000|2022-08-16 20:10:00|462.97|460.57|464.02|461.62|464.02|461.62|462.56|460.16|0
1660680900000|2022-08-16 20:15:00|464.42|461.73|463.8|461|464.95|462.15|463.59|460.79|0
1660681200000|2022-08-16 20:20:00|463.59|460.79|463.59|460.79|463.8|461|463.38|460.58|0
1660681500000|2022-08-16 20:25:00|463.8|461|464.21|461.41|464.21|461.41|463.59|460.79|0
1660681800000|2022-08-16 20:30:00|464|461.2|462.96|460.16|464|461.2|462.96|460.16|0
1660682100000|2022-08-16 20:35:00|462.75|459.95|461.5|458.7|462.75|459.95|461.29|458.49|0
1660682400000|2022-08-16 20:40:00|461.29|458.49|461.29|458.49|461.5|458.7|461.29|458.49|0
1660682700000|2022-08-16 20:45:00|461.08|458.28|460.25|457.45|461.08|458.28|460.04|457.24|0
1660683000000|2022-08-16 20:50:00|460.15|457.35|458.38|455.58|460.15|457.35|458.38|455.58|0
1660683300000|2022-08-16 20:55:00|458.17|455.37|458.44|455.64|458.49|455.69|458.17|455.37|0
1660683600000|2022-08-16 21:00:00|458.71|455.91|458.62|455.82|458.8|456|458.62|455.82|0
1660683900000|2022-08-16 21:05:00|458.64|455.84|458.8|456|458.82|456.02|458.64|455.84|0
1660684200000|2022-08-16 21:10:00|458.77|455.97|458.86|456.06|458.86|456.06|458.73|455.93|0
1660684500000|2022-08-16 21:15:00|458.91|456.11|459.37|456.57|459.57|456.77|458.91|456.11|0
1660684800000|2022-08-16 21:20:00|459.25|456.45|459.28|456.48|459.28|456.48|459.16|456.36|0
1660685100000|2022-08-16 21:25:00|459.16|456.36|458.98|456.18|459.16|456.36|458.95|456.15|0
1660685400000|2022-08-16 21:30:00|458.95|456.15|458.97|456.17|458.97|456.17|458.95|456.15|0
1660685700000|2022-08-16 21:35:00|458.73|455.93|459.06|456.26|459.21|456.41|458.73|455.93|0
1660686000000|2022-08-16 21:40:00|459.04|456.24|458.81|456.01|459.1|456.3|458.79|455.99|0
1660686300000|2022-08-16 21:45:00|458.9|456.1|458.79|455.99|458.9|456.1|458.7|455.9|0
1660686600000|2022-08-16 21:50:00|458.84|456.04|458.84|456.04|458.84|456.04|458.79|455.99|0
1660686900000|2022-08-16 21:55:00|458.81|456.01|458.88|456.08|458.88|456.08|458.78|455.98|0
1660687200000|2022-08-16 22:00:00|459.3|456.5|461.68|458.88|461.79|458.99|459.3|456.5|0
1660687500000|2022-08-16 22:05:00|461.48|458.68|462.1|459.3|462.52|459.72|461.27|458.47|0
1660687800000|2022-08-16 22:10:00|462|459.2|461.27|458.47|462.1|459.3|461.27|458.47|0
1660688100000|2022-08-16 22:15:00|461.26|458.46|462.3|459.5|462.62|459.82|461.26|458.46|0
1660688400000|2022-08-16 22:20:00|462.1|459.3|461.79|458.99|462.1|459.3|461.05|458.25|0
1660688700000|2022-08-16 22:25:00|461.89|459.09|461.47|458.67|462.3|459.5|461.47|458.67|0
1660689000000|2022-08-16 22:30:00|461.16|458.36|461.78|458.98|461.88|459.08|461.16|458.36|0
1660689300000|2022-08-16 22:35:00|461.88|459.08|461.47|458.67|462.51|459.71|461.47|458.67|0
1660689600000|2022-08-16 22:40:00|461.05|458.25|461.05|458.25|461.67|458.87|460.63|457.83|0
1660689900000|2022-08-16 22:45:00|461.16|458.36|462.09|459.29|462.2|459.4|461.16|458.36|0
1660690200000|2022-08-16 22:50:00|461.88|459.08|461.25|458.45|462.09|459.29|461.25|458.45|0
1660690500000|2022-08-16 22:55:00|461.46|458.66|461.78|458.98|461.78|458.98|461.46|458.66|0
1660690800000|2022-08-16 23:00:00|461.88|459.08|461.87|459.07|462.08|459.28|461.36|458.56|0
1660691100000|2022-08-16 23:05:00|462.08|459.28|462.5|459.7|463.12|460.32|462.08|459.28|0
1660691400000|2022-08-16 23:10:00|462.29|459.49|462.08|459.28|462.4|459.6|461.87|459.07|0
1660691700000|2022-08-16 23:15:00|462.29|459.49|462.91|460.11|462.91|460.11|461.66|458.86|0
1660692000000|2022-08-16 23:20:00|462.5|459.7|462.91|460.11|463.33|460.53|462.29|459.49|0
1660692300000|2022-08-16 23:25:00|463.02|460.22|463.53|460.73|463.54|460.74|462.91|460.11|0
1660692600000|2022-08-16 23:30:00|463.33|460.53|463.53|460.73|463.74|460.94|463.12|460.32|0
1660692900000|2022-08-16 23:35:00|463.74|460.94|463.11|460.31|463.74|460.94|462.91|460.11|0
1660693200000|2022-08-16 23:40:00|462.91|460.11|463.32|460.52|463.53|460.73|462.91|460.11|0
1660693500000|2022-08-16 23:45:00|463.11|460.31|462.28|459.48|463.32|460.52|461.86|459.06|0
1660693800000|2022-08-16 23:50:00|462.18|459.38|460.82|458.02|462.69|459.89|460.82|458.02|0
1660694100000|2022-08-16 23:55:00|460.61|457.81|460.82|458.02|460.82|458.02|459.57|456.77|0
1660694400000|2022-08-17 00:00:00|460.61|457.81|461.65|458.85|462.48|459.68|459.78|456.98|0
1660694700000|2022-08-17 00:05:00|461.44|458.64|459.98|457.18|461.44|458.64|459.98|457.18|0
1660695000000|2022-08-17 00:10:00|460.09|457.29|458.11|455.31|460.19|457.39|457.91|455.11|0
1660695300000|2022-08-17 00:15:00|457.91|455.11|456.87|454.07|458.11|455.31|456.66|453.86|0
1660695600000|2022-08-17 00:20:00|456.66|453.86|458.32|455.52|458.94|456.14|456.45|453.65|0
1660695900000|2022-08-17 00:25:00|458.53|455.73|460.71|457.91|460.81|458.01|458.53|455.73|0
1660696200000|2022-08-17 00:30:00|460.6|457.8|459.56|456.76|461.23|458.43|459.15|456.35|0
1660696500000|2022-08-17 00:35:00|459.35|456.55|460.81|458.01|461.02|458.22|459.35|456.55|0
1660696800000|2022-08-17 00:40:00|460.6|457.8|461.64|458.84|461.64|458.84|460.6|457.8|0
1660697100000|2022-08-17 00:45:00|461.54|458.74|460.39|457.59|461.85|459.05|460.29|457.49|0
1660697400000|2022-08-17 00:50:00|460.18|457.38|460.39|457.59|460.6|457.8|460.18|457.38|0
1660697700000|2022-08-17 00:55:00|460.18|457.38|459.97|457.17|460.39|457.59|459.55|456.75|0
1660698000000|2022-08-17 01:00:00|460.08|457.28|461.84|459.04|462.47|459.67|459.97|457.17|0
1660698300000|2022-08-17 01:05:00|461.95|459.15|461.84|459.04|462.26|459.46|461.63|458.83|0
1660698600000|2022-08-17 01:10:00|461.95|459.15|460.8|458|462.05|459.25|460.38|457.58|0
1660698900000|2022-08-17 01:15:00|460.59|457.79|461|458.2|461.42|458.62|460.17|457.37|0
1660699200000|2022-08-17 01:20:00|461.11|458.31|461.21|458.41|461.42|458.62|460.8|458|0
1660699500000|2022-08-17 01:25:00|461|458.2|461.63|458.83|462.36|459.56|460.79|457.99|0
1660699800000|2022-08-17 01:30:00|461.42|458.62|461|458.2|461.83|459.03|460.58|457.78|0
1660700100000|2022-08-17 01:35:00|460.9|458.1|462.66|459.86|463.08|460.28|460.79|457.99|0
1660700400000|2022-08-17 01:40:00|462.87|460.07|462.66|459.86|462.87|460.07|461.83|459.03|0
1660700700000|2022-08-17 01:45:00|462.45|459.65|462.45|459.65|463.29|460.49|462.04|459.24|0
1660701000000|2022-08-17 01:50:00|462.24|459.44|460.79|457.99|462.45|459.65|460.79|457.99|0
1660701300000|2022-08-17 01:55:00|460.58|457.78|460.37|457.57|461.41|458.61|459.95|457.15|0
1660701600000|2022-08-17 02:00:00|460.16|457.36|460.78|457.98|461.2|458.4|460.06|457.26|0
1660701900000|2022-08-17 02:05:00|460.89|458.09|461.2|458.4|461.82|459.02|460.47|457.67|0
1660702200000|2022-08-17 02:10:00|461.41|458.61|461.82|459.02|462.24|459.44|460.99|458.19|0
1660702500000|2022-08-17 02:15:00|461.93|459.13|461.09|458.29|462.03|459.23|460.99|458.19|0
1660702800000|2022-08-17 02:20:00|461.19|458.39|461.61|458.81|461.61|458.81|460.68|457.88|0
1660703100000|2022-08-17 02:25:00|461.82|459.02|461.19|458.39|462.03|459.23|460.98|458.18|0
1660703400000|2022-08-17 02:30:00|460.98|458.18|459.53|456.73|461.09|458.29|459.53|456.73|0
1660703700000|2022-08-17 02:35:00|459.73|456.93|461.19|458.39|461.4|458.6|459.11|456.31|0
1660704000000|2022-08-17 02:40:00|460.98|458.18|461.4|458.6|461.4|458.6|459.94|457.14|0
1660704300000|2022-08-17 02:45:00|461.19|458.39|460.77|457.97|461.39|458.59|460.77|457.97|0
1660704600000|2022-08-17 02:50:00|460.98|458.18|460.98|458.18|461.6|458.8|460.98|458.18|0
1660704900000|2022-08-17 02:55:00|461.18|458.38|461.18|458.38|461.39|458.59|460.88|458.08|0
1660705200000|2022-08-17 03:00:00|461.08|458.28|461.39|458.59|461.39|458.59|460.56|457.76|0
1660705500000|2022-08-17 03:05:00|461.29|458.49|460.76|457.96|461.39|458.59|460.76|457.96|0
1660705800000|2022-08-17 03:10:00|460.56|457.76|460.35|457.55|461.08|458.28|460.35|457.55|0
1660706100000|2022-08-17 03:15:00|460.55|457.75|461.18|458.38|461.18|458.38|460.35|457.55|0
1660706400000|2022-08-17 03:20:00|460.97|458.17|461.28|458.48|461.28|458.48|460.55|457.75|0
1660706700000|2022-08-17 03:25:00|461.18|458.38|460.55|457.75|461.38|458.58|460.34|457.54|0
1660707000000|2022-08-17 03:30:00|460.45|457.65|461.17|458.37|461.38|458.58|460.45|457.65|0
1660707300000|2022-08-17 03:35:00|461.38|458.58|461.17|458.37|462|459.2|461.17|458.37|0
1660707600000|2022-08-17 03:40:00|460.96|458.16|461.17|458.37|461.38|458.58|460.96|458.16|0
1660707900000|2022-08-17 03:45:00|461.28|458.48|461.38|458.58|461.59|458.79|461.17|458.37|0
1660708200000|2022-08-17 03:50:00|461.58|458.78|460.75|457.95|461.58|458.78|460.75|457.95|0
1660708500000|2022-08-17 03:55:00|460.54|457.74|460.54|457.74|461.17|458.37|460.54|457.74|0
1660708800000|2022-08-17 04:00:00|460.33|457.53|459.71|456.91|460.33|457.53|459.71|456.91|0
1660709100000|2022-08-17 04:05:00|459.82|457.02|459.91|457.11|459.92|457.12|459.5|456.7|0
1660709400000|2022-08-17 04:10:00|459.71|456.91|459.71|456.91|459.82|457.02|459.5|456.7|0
1660709700000|2022-08-17 04:15:00|459.81|457.01|459.91|457.11|459.91|457.11|459.7|456.9|0
1660710000000|2022-08-17 04:20:00|460.12|457.32|459.91|457.11|460.33|457.53|459.91|457.11|0
1660710300000|2022-08-17 04:25:00|459.7|456.9|459.29|456.49|459.7|456.9|459.29|456.49|0
1660710600000|2022-08-17 04:30:00|459.08|456.28|458.45|455.65|459.08|456.28|458.45|455.65|0
1660710900000|2022-08-17 04:35:00|458.56|455.76|458.66|455.86|458.66|455.86|458.04|455.24|0
1660711200000|2022-08-17 04:40:00|458.56|455.76|457.62|454.82|458.56|455.76|457.62|454.82|0
1660711500000|2022-08-17 04:45:00|457.73|454.93|458.24|455.44|458.24|455.44|457.73|454.93|0
1660711800000|2022-08-17 04:50:00|458.14|455.34|458.03|455.23|458.24|455.44|457.93|455.13|0
1660712100000|2022-08-17 04:55:00|457.93|455.13|457.82|455.02|457.93|455.13|457.41|454.61|0
1660712400000|2022-08-17 05:00:00|457.41|454.61|455.96|453.16|457.41|454.61|455.96|453.16|0
1660712700000|2022-08-17 05:05:00|455.75|452.95|456.78|453.98|456.99|454.19|455.75|452.95|0
1660713000000|2022-08-17 05:10:00|456.68|453.88|456.16|453.36|456.68|453.88|455.75|452.95|0
1660713300000|2022-08-17 05:15:00|456.37|453.57|455.95|453.15|456.58|453.78|455.95|453.15|0
1660713600000|2022-08-17 05:20:00|456.06|453.26|456.37|453.57|456.37|453.57|455.54|452.74|0
1660713900000|2022-08-17 05:25:00|456.27|453.47|456.99|454.19|457.19|454.39|455.95|453.15|0
1660714200000|2022-08-17 05:30:00|456.89|454.09|456.57|453.77|457.4|454.6|456.57|453.77|0
1660714500000|2022-08-17 05:35:00|456.78|453.98|457.19|454.39|457.19|454.39|456.15|453.35|0
1660714800000|2022-08-17 05:40:00|457.09|454.29|457.4|454.6|457.6|454.8|456.98|454.18|0
1660715100000|2022-08-17 05:45:00|457.6|454.8|457.81|455.01|458.64|455.84|457.19|454.39|0
1660715400000|2022-08-17 05:50:00|458.02|455.22|457.19|454.39|458.12|455.32|456.98|454.18|0
1660715700000|2022-08-17 05:55:00|456.98|454.18|454.91|452.11|456.98|454.18|454.49|451.69|0
1660716000000|2022-08-17 06:00:00|455.11|452.31|456.35|453.55|456.56|453.76|454.9|452.1|0
1660716300000|2022-08-17 06:05:00|456.15|453.35|458.43|455.63|458.43|455.63|456.15|453.35|0
1660716600000|2022-08-17 06:10:00|458.22|455.42|459.46|456.66|460.09|457.29|458.12|455.32|0
1660716900000|2022-08-17 06:15:00|459.67|456.87|460.92|458.12|461.54|458.74|459.05|456.25|0
1660717200000|2022-08-17 06:20:00|461.13|458.33|460.5|457.7|461.13|458.33|460.29|457.49|0
1660717500000|2022-08-17 06:25:00|460.4|457.6|460.08|457.28|460.5|457.7|459.04|456.24|0
1660717800000|2022-08-17 06:30:00|459.87|457.07|460.91|458.11|461.12|458.32|459.67|456.87|0
1660718100000|2022-08-17 06:35:00|460.7|457.9|462.99|460.19|463.1|460.3|460.7|457.9|0
1660718400000|2022-08-17 06:40:00|462.79|459.99|461.85|459.05|463.2|460.4|461.74|458.94|0
1660718700000|2022-08-17 06:45:00|461.95|459.15|462.68|459.88|463.2|460.4|461.74|458.94|0
1660719000000|2022-08-17 06:50:00|462.78|459.98|462.36|459.56|462.78|459.98|461.74|458.94|0
1660719300000|2022-08-17 06:55:00|462.26|459.46|462.78|459.98|462.78|459.98|462.16|459.36|0
1660719600000|2022-08-17 07:00:00|462.47|459.67|463.72|460.92|463.82|461.02|461.95|459.15|0
1660719900000|2022-08-17 07:05:00|463.41|461.01|464.04|461.64|465.29|462.89|463.41|461.01|0
1660720200000|2022-08-17 07:10:00|464.45|462.05|465.08|462.68|465.5|463.1|464.04|461.64|0
1660720500000|2022-08-17 07:15:00|465.5|463.1|466.12|463.72|466.12|463.72|464.45|462.05|0
1660720800000|2022-08-17 07:20:00|466.33|463.93|464.45|462.05|466.33|463.93|463.72|461.32|0
1660721100000|2022-08-17 07:25:00|464.24|461.84|462.26|459.86|465.29|462.89|462.26|459.86|0
1660721400000|2022-08-17 07:30:00|462.15|459.75|464.24|461.84|464.66|462.26|462.15|459.75|0
1660721700000|2022-08-17 07:35:00|464.03|461.63|465.91|463.51|465.91|463.51|463.19|460.79|0
1660722000000|2022-08-17 07:40:00|466.33|463.93|467.79|465.39|468|465.6|466.12|463.72|0
1660722300000|2022-08-17 07:45:00|468|465.6|468.63|466.23|468.84|466.44|466.43|464.03|0
1660722600000|2022-08-17 07:50:00|468.42|466.02|468.42|466.02|468.84|466.44|467.16|464.76|0
1660722900000|2022-08-17 07:55:00|468.63|466.23|468.62|466.22|468.83|466.43|467.79|465.39|0
1660723200000|2022-08-17 08:00:00|468.83|466.43|469.88|467.48|471.77|469.37|468.83|466.43|0
1660723500000|2022-08-17 08:05:00|470.09|467.69|470.3|467.9|471.14|468.74|469.57|467.17|0
1660723800000|2022-08-17 08:10:00|470.41|468.01|467.99|465.59|471.77|469.37|467.68|465.28|0
1660724100000|2022-08-17 08:15:00|468.41|466.01|470.3|467.9|470.3|467.9|467.78|465.38|0
1660724400000|2022-08-17 08:20:00|470.09|467.69|469.04|466.64|471.35|468.95|469.04|466.64|0
1660724700000|2022-08-17 08:25:00|469.25|466.85|471.76|469.36|471.76|469.36|469.25|466.85|0
1660725000000|2022-08-17 08:30:00|472.18|469.78|471.97|469.57|472.39|469.99|471.55|469.15|0
1660725300000|2022-08-17 08:35:00|472.18|469.78|472.6|470.2|473.65|471.25|471.97|469.57|0
1660725600000|2022-08-17 08:40:00|472.39|469.99|473.02|470.62|473.23|470.83|471.55|469.15|0
1660725900000|2022-08-17 08:45:00|472.81|470.41|474.49|472.09|474.49|472.09|472.18|469.78|0
1660726200000|2022-08-17 08:50:00|474.28|471.88|472.6|470.2|474.28|471.88|472.39|469.99|0
1660726500000|2022-08-17 08:55:00|472.39|469.99|474.07|471.67|474.49|472.09|472.39|469.99|0
1660726800000|2022-08-17 09:00:00|474.39|471.99|473.02|470.62|474.49|472.09|472.17|469.77|0
1660727100000|2022-08-17 09:05:00|472.59|470.19|472.8|470.4|473.01|470.61|471.75|469.35|0
1660727400000|2022-08-17 09:10:00|472.7|470.3|473.64|471.24|473.85|471.45|472.59|470.19|0
1660727700000|2022-08-17 09:15:00|473.54|471.14|474.27|471.87|474.48|472.08|473.43|471.03|0
1660728000000|2022-08-17 09:20:00|474.48|472.08|474.06|471.66|474.69|472.29|473.64|471.24|0
1660728300000|2022-08-17 09:25:00|473.85|471.45|472.59|470.19|474.06|471.66|472.07|469.67|0
1660728600000|2022-08-17 09:30:00|472.8|470.4|474.9|472.5|475.32|472.92|472.38|469.98|0
1660728900000|2022-08-17 09:35:00|475.01|472.61|474.69|472.29|475.74|473.34|474.06|471.66|0
1660729200000|2022-08-17 09:40:00|474.9|472.5|475.32|472.92|475.53|473.13|473.64|471.24|0
1660729500000|2022-08-17 09:45:00|475.53|473.13|477.22|474.82|477.22|474.82|475.11|472.71|0
1660729800000|2022-08-17 09:50:00|477.43|475.03|479.12|476.72|479.75|477.35|477.22|474.82|0
1660730100000|2022-08-17 09:55:00|479.33|476.93|478.69|476.29|479.96|477.56|478.48|476.08|0
1660730400000|2022-08-17 10:00:00|479.12|476.72|480.51|478.11|481.57|479.17|478.48|476.08|0
1660730700000|2022-08-17 10:05:00|480.41|478.01|480.93|478.53|480.94|478.54|480.09|477.69|0
1660731000000|2022-08-17 10:10:00|481.04|478.64|481.78|479.38|482.2|479.8|480.51|478.11|0
1660731300000|2022-08-17 10:15:00|481.14|478.74|483.47|481.07|483.68|481.28|481.14|478.74|0
1660731600000|2022-08-17 10:20:00|483.25|480.85|483.89|481.49|483.89|481.49|482.2|479.8|0
1660731900000|2022-08-17 10:25:00|484.1|481.7|483.25|480.85|485.58|483.18|483.25|480.85|0
1660732200000|2022-08-17 10:30:00|483.36|480.96|483.25|480.85|487.49|485.09|483.04|480.64|0
1660732500000|2022-08-17 10:35:00|483.04|480.64|483.67|481.27|484.52|482.12|483.04|480.64|0
1660732800000|2022-08-17 10:40:00|483.78|481.38|486.21|483.81|487.06|484.66|483.78|481.38|0
1660733100000|2022-08-17 10:45:00|486.42|484.02|487.06|484.66|487.91|485.51|485.79|483.39|0
1660733400000|2022-08-17 10:50:00|486.84|484.44|486.63|484.23|487.06|484.66|486.21|483.81|0
1660733700000|2022-08-17 10:55:00|486.42|484.02|484.94|482.54|487.48|485.08|484.83|482.43|0
1660734000000|2022-08-17 11:00:00|484.51|482.11|485.99|483.59|486.63|484.23|483.56|481.16|0
1660734300000|2022-08-17 11:05:00|485.78|483.38|487.48|485.08|487.9|485.5|485.36|482.96|0
1660734600000|2022-08-17 11:10:00|487.37|484.97|488.32|485.92|488.32|485.92|486.2|483.8|0
1660734900000|2022-08-17 11:15:00|488.65|486.25|489.6|487.2|491.51|489.11|487.8|485.4|0
1660735200000|2022-08-17 11:20:00|489.81|487.41|488.22|485.82|490.45|488.05|487.47|485.07|0
1660735500000|2022-08-17 11:25:00|488.32|485.92|489.81|487.41|490.44|488.04|487.89|485.49|0
1660735800000|2022-08-17 11:30:00|490.02|487.62|490.02|487.62|493|490.6|489.8|487.4|0
1660736100000|2022-08-17 11:35:00|490.23|487.83|490.87|488.47|492.14|489.74|489.38|486.98|0
1660736400000|2022-08-17 11:40:00|490.98|488.58|491.5|489.1|492.14|489.74|490.44|488.04|0
1660736700000|2022-08-17 11:45:00|491.61|489.21|492.44|490.04|492.86|490.46|490.97|488.57|0
1660737000000|2022-08-17 11:50:00|492.23|489.83|491.38|488.98|493.07|490.67|491.38|488.98|0
1660737300000|2022-08-17 11:55:00|491.16|488.76|491.06|488.66|492.01|489.61|490.74|488.34|0
1660737600000|2022-08-17 12:00:00|490.95|488.55|489.47|487.07|491.06|488.66|488.62|486.22|0
1660737900000|2022-08-17 12:05:00|489.68|487.28|489.47|487.07|490.53|488.13|488.83|486.43|0
1660738200000|2022-08-17 12:10:00|489.25|486.85|489.89|487.49|490.74|488.34|487.77|485.37|0
1660738500000|2022-08-17 12:15:00|490.1|487.7|488.62|486.22|490.52|488.12|488.62|486.22|0
1660738800000|2022-08-17 12:20:00|488.41|486.01|491.58|489.18|492.22|489.82|488.19|485.79|0
1660739100000|2022-08-17 12:25:00|491.79|489.39|491.69|489.29|492.85|490.45|491.16|488.76|0
1660739400000|2022-08-17 12:30:00|495.61|493.21|493.81|491.41|496.68|494.28|490.1|487.7|0
1660739700000|2022-08-17 12:35:00|493.7|491.3|490.52|488.12|493.91|491.51|489.67|487.27|0
1660740000000|2022-08-17 12:40:00|490.3|487.9|490.52|488.12|491.36|488.96|488.61|486.21|0
1660740300000|2022-08-17 12:45:00|490.73|488.33|490.09|487.69|492.42|490.02|489.46|487.06|0
1660740600000|2022-08-17 12:50:00|490.3|487.9|494.66|492.26|494.66|492.26|488.52|486.12|0
1660740900000|2022-08-17 12:55:00|494.87|492.47|494.24|491.84|495.51|493.11|493.17|490.77|0
1660741200000|2022-08-17 13:00:00|494.13|491.73|494.87|492.47|496.57|494.17|493.28|490.88|0
1660741500000|2022-08-17 13:05:00|494.66|492.26|491.26|488.86|494.87|492.47|490.84|488.44|0
1660741800000|2022-08-17 13:10:00|491.05|488.65|493.81|491.41|495.08|492.68|490.95|488.55|0
1660742100000|2022-08-17 13:15:00|493.92|491.52|493.8|491.4|495.5|493.1|492.75|490.35|0
1660742400000|2022-08-17 13:20:00|493.59|491.19|491.26|488.86|493.92|491.52|491.05|488.65|0
1660742700000|2022-08-17 13:25:00|491.58|489.18|495.08|492.68|495.08|492.68|491.58|489.18|0
1660743000000|2022-08-17 13:30:00|494.23|491.83|487.76|485.36|494.44|492.04|486.28|483.88|0
1660743300000|2022-08-17 13:35:00|488.82|486.42|486.91|484.51|488.82|486.42|481.83|479.43|0
1660743600000|2022-08-17 13:40:00|487.12|484.72|490.1|487.7|492.86|490.46|487.12|484.72|0
1660743900000|2022-08-17 13:45:00|489.88|487.48|489.62|487.22|491.37|488.97|487.33|484.93|0
1660744200000|2022-08-17 13:50:00|489.83|487.43|488.14|485.74|493.01|490.61|486.67|484.27|0
1660744500000|2022-08-17 13:55:00|487.93|485.53|486.04|483.64|488.57|486.17|484.98|482.58|0
1660744800000|2022-08-17 14:00:00|486.15|483.75|486.46|484.06|489.83|487.43|486.03|483.63|0
1660745100000|2022-08-17 14:05:00|485.82|483.42|487.3|484.9|487.72|485.32|481.62|479.22|0
1660745400000|2022-08-17 14:10:00|487.72|485.32|492.15|489.75|493.21|490.81|486.03|483.63|0
1660745700000|2022-08-17 14:15:00|492.36|489.96|490.72|488.32|494.69|492.29|489.24|486.84|0
1660746000000|2022-08-17 14:20:00|490.51|488.11|489.87|487.47|490.72|488.32|487.33|484.93|0
1660746300000|2022-08-17 14:25:00|489.45|487.05|488.81|486.41|489.87|487.47|487.54|485.14|0
1660746600000|2022-08-17 14:30:00|489.24|486.84|489.66|487.26|491.35|488.95|487.76|485.36|0
1660746900000|2022-08-17 14:35:00|489.23|486.83|493.26|490.86|496.66|494.26|489.23|486.83|0
1660747200000|2022-08-17 14:40:00|493.47|491.07|491.25|488.85|493.47|491.07|489.23|486.83|0
1660747500000|2022-08-17 14:45:00|491.04|488.64|491.46|489.06|491.67|489.27|488.3|485.9|0
1660747800000|2022-08-17 14:50:00|491.67|489.27|499.29|496.89|499.93|497.53|491.46|489.06|0
1660748100000|2022-08-17 14:55:00|499.51|497.11|499.29|496.89|500.14|497.74|497.38|494.98|0
1660748400000|2022-08-17 15:00:00|498.87|496.47|496.75|494.35|498.87|496.47|495.69|493.29|0
1660748700000|2022-08-17 15:05:00|496.96|494.56|497.71|495.31|499.5|497.1|495.9|493.5|0
1660749000000|2022-08-17 15:10:00|497.92|495.52|498.13|495.73|498.55|496.15|494.74|492.34|0
1660749300000|2022-08-17 15:15:00|497.92|495.52|494.41|492.01|500.68|498.28|493.98|491.58|0
1660749600000|2022-08-17 15:20:00|494.2|491.8|492.07|489.67|495.05|492.65|491.22|488.82|0
1660749900000|2022-08-17 15:25:00|491.22|488.82|492.28|489.88|494.62|492.22|491.22|488.82|0
1660750200000|2022-08-17 15:30:00|492.07|489.67|494.05|491.65|494.69|492.29|489.31|486.91|0
1660750500000|2022-08-17 15:35:00|494.26|491.86|496.82|494.42|497.46|495.06|493.41|491.01|0
1660750800000|2022-08-17 15:40:00|496.61|494.21|502.3|499.9|503.59|501.19|495.97|493.57|0
1660751100000|2022-08-17 15:45:00|502.51|500.11|504.23|501.83|505.94|503.54|501.87|499.47|0
1660751400000|2022-08-17 15:50:00|504.44|502.04|502.3|499.9|504.87|502.47|501.87|499.47|0
1660751700000|2022-08-17 15:55:00|502.08|499.68|503.15|500.75|503.58|501.18|501.23|498.83|0
1660752000000|2022-08-17 16:00:00|502.72|500.32|499.3|496.9|503.15|500.75|499.09|496.69|0
1660752300000|2022-08-17 16:05:00|499.09|496.69|498.53|496.13|499.09|496.69|496.1|493.7|0
1660752600000|2022-08-17 16:10:00|498.74|496.34|498.74|496.34|499.81|497.41|498.1|495.7|0
1660752900000|2022-08-17 16:15:00|498.63|496.23|496.17|493.77|498.74|496.34|495.96|493.56|0
1660753200000|2022-08-17 16:20:00|496.38|493.98|492.76|490.36|497.24|494.84|492.54|490.14|0
1660753500000|2022-08-17 16:25:00|492.33|489.93|490.84|488.44|494.03|491.63|490.84|488.44|0
1660753800000|2022-08-17 16:30:00|491.05|488.65|491.26|488.86|492.54|490.14|490.84|488.44|0
1660754100000|2022-08-17 16:35:00|491.48|489.08|488.07|485.67|491.69|489.29|485.74|483.34|0
1660754400000|2022-08-17 16:40:00|488.5|486.1|487.44|485.04|489.35|486.95|486.59|484.19|0
1660754700000|2022-08-17 16:45:00|487.65|485.25|488.28|485.88|488.5|486.1|486.16|483.76|0
1660755000000|2022-08-17 16:50:00|488.07|485.67|488.92|486.52|489.77|487.37|487.65|485.25|0
1660755300000|2022-08-17 16:55:00|488.71|486.31|488.49|486.09|489.77|487.37|487.64|485.24|0
1660755600000|2022-08-17 17:00:00|488.92|486.52|488.92|486.52|492.11|489.71|488.28|485.88|0
1660755900000|2022-08-17 17:05:00|489.13|486.73|490.69|488.29|490.69|488.29|487.01|484.61|0
1660756200000|2022-08-17 17:10:00|490.48|488.08|488.14|485.74|490.48|488.08|487.41|485.01|0
1660756500000|2022-08-17 17:15:00|487.72|485.32|490.48|488.08|490.69|488.29|486.24|483.84|0
1660756800000|2022-08-17 17:20:00|490.26|487.86|489.63|487.23|490.26|487.86|487.29|484.89|0
1660757100000|2022-08-17 17:25:00|489.41|487.01|485.39|482.99|489.63|487.23|484.96|482.56|0
1660757400000|2022-08-17 17:30:00|485.6|483.2|486.87|484.47|488.56|486.16|483.48|481.08|0
1660757700000|2022-08-17 17:35:00|486.65|484.25|486.44|484.04|488.35|485.95|486.23|483.83|0
1660758000000|2022-08-17 17:40:00|486.65|484.25|487.08|484.68|487.08|484.68|484.75|482.35|0
1660758300000|2022-08-17 17:45:00|486.86|484.46|486.23|483.83|487.71|485.31|486.02|483.62|0
1660758600000|2022-08-17 17:50:00|486.44|484.04|486.44|484.04|486.44|484.04|484.32|481.92|0
1660758900000|2022-08-17 17:55:00|486.65|484.25|487.07|484.67|488.13|485.73|485.8|483.4|0
1660759200000|2022-08-17 18:00:00|487.39|484.99|479.89|477.49|489.19|486.79|472.33|469.93|0
1660759500000|2022-08-17 18:05:00|480.1|477.7|474.37|471.97|485.38|482.98|471.63|469.23|0
1660759800000|2022-08-17 18:10:00|475.84|473.44|468.91|466.51|477.52|475.12|468.91|466.51|0
1660760100000|2022-08-17 18:15:00|467.65|465.25|471.63|469.23|474.15|471.75|465.56|463.16|0
1660760400000|2022-08-17 18:20:00|472.05|469.65|474.78|472.38|478.79|476.39|471.21|468.81|0
1660760700000|2022-08-17 18:25:00|474.57|472.17|470.16|467.76|477|474.6|469.53|467.13|0
1660761000000|2022-08-17 18:30:00|469.74|467.34|467.86|465.46|472.05|469.65|466.6|464.2|0
1660761300000|2022-08-17 18:35:00|467.65|465.25|462.84|460.44|467.65|465.25|462.43|460.03|0
1660761600000|2022-08-17 18:40:00|463.26|460.86|472.04|469.64|472.04|469.64|463.26|460.86|0
1660761900000|2022-08-17 18:45:00|472.25|469.85|472.25|469.85|474.78|472.38|470.37|467.97|0
1660762200000|2022-08-17 18:50:00|472.36|469.96|474.77|472.37|475.83|473.43|471.2|468.8|0
1660762500000|2022-08-17 18:55:00|474.98|472.58|476.88|474.48|477.09|474.69|472.46|470.06|0
1660762800000|2022-08-17 19:00:00|477.3|474.9|472.88|470.48|477.93|475.53|472.67|470.27|0
1660763100000|2022-08-17 19:05:00|473.09|470.69|477.09|474.69|477.72|475.32|470.57|468.17|0
1660763400000|2022-08-17 19:10:00|476.99|474.59|484.7|482.3|488.74|486.34|476.03|473.63|0
1660763700000|2022-08-17 19:15:00|484.06|481.66|486.85|483.97|487.25|484.85|483.85|481.45|0
1660764000000|2022-08-17 19:20:00|487.06|484.18|483.45|480.57|488.98|486.1|482.82|479.94|0
1660764300000|2022-08-17 19:25:00|483.24|480.36|482.6|479.72|486|483.12|480.7|477.82|0
1660764600000|2022-08-17 19:30:00|483.66|480.78|485.05|482.17|486.63|483.75|483.03|480.15|0
1660764900000|2022-08-17 19:35:00|484.94|482.06|484.09|481.21|485.57|482.69|481.97|479.09|0
1660765200000|2022-08-17 19:40:00|483.98|481.1|482.6|479.72|484.51|481.63|481.54|478.66|0
1660765500000|2022-08-17 19:45:00|483.02|480.14|487.48|484.6|487.91|485.03|483.02|480.14|0
1660765800000|2022-08-17 19:50:00|486.2|483.32|485.14|482.26|490.89|488.01|484.93|482.05|0
1660766100000|2022-08-17 19:55:00|485.78|482.9|486.44|484.04|488.57|486.17|485.17|482.47|0
1660766400000|2022-08-17 20:00:00|485.81|483.41|484.96|482.56|487.08|484.68|484.53|482.13|0
1660766700000|2022-08-17 20:05:00|485.17|482.77|483.9|481.5|485.59|483.19|483.9|481.5|0
1660767000000|2022-08-17 20:10:00|484.11|481.71|483.26|480.86|484.32|481.92|482.84|480.44|0
1660767300000|2022-08-17 20:15:00|483.67|480.87|483.88|481.08|484.52|481.72|483.67|480.87|0
1660767600000|2022-08-17 20:20:00|484.09|481.29|484.09|481.29|484.09|481.29|483.88|481.08|0
1660767900000|2022-08-17 20:25:00|484.3|481.5|483.88|481.08|484.3|481.5|483.88|481.08|0
1660768200000|2022-08-17 20:30:00|483.67|480.87|483.67|480.87|483.67|480.87|483.24|480.44|0
1660768500000|2022-08-17 20:35:00|483.46|480.66|483.56|480.76|483.88|481.08|483.46|480.66|0
1660768800000|2022-08-17 20:40:00|483.45|480.65|483.24|480.44|483.88|481.08|483.03|480.23|0
1660769100000|2022-08-17 20:45:00|483.14|480.34|483.45|480.65|483.45|480.65|483.03|480.23|0
1660769400000|2022-08-17 20:50:00|483.24|480.44|484.09|481.29|484.09|481.29|483.24|480.44|0
1660769700000|2022-08-17 20:55:00|483.66|480.86|483.05|480.25|484.08|481.28|482.73|479.93|0
1660770000000|2022-08-17 21:00:00|483.29|480.49|483.42|480.62|483.48|480.68|483.08|480.28|0
1660770300000|2022-08-17 21:05:00|483.27|480.47|483.79|480.99|483.79|480.99|483.17|480.37|0
1660770600000|2022-08-17 21:10:00|483.66|480.86|483.79|480.99|483.79|480.99|483.66|480.86|0
1660770900000|2022-08-17 21:15:00|483.81|481.01|483.72|480.92|483.81|481.01|483.66|480.86|0
1660771200000|2022-08-17 21:20:00|483.75|480.95|483.78|480.98|483.79|480.99|483.57|480.77|0
1660771500000|2022-08-17 21:25:00|483.81|481.01|483.62|480.82|483.84|481.04|483.62|480.82|0
1660771800000|2022-08-17 21:30:00|483.69|480.89|483.6|480.8|483.69|480.89|483.56|480.76|0
1660772100000|2022-08-17 21:35:00|483.69|480.89|483.84|481.04|483.9|481.1|483.69|480.89|0
1660772400000|2022-08-17 21:40:00|483.86|481.06|484.33|481.53|484.39|481.59|483.86|481.06|0
1660772700000|2022-08-17 21:45:00|484.3|481.5|484.39|481.59|484.39|481.59|484.24|481.44|0
1660773000000|2022-08-17 21:50:00|484.35|481.55|484.35|481.55|484.45|481.65|484.35|481.55|0
1660773300000|2022-08-17 21:55:00|484.39|481.59|484.45|481.65|484.57|481.77|484.39|481.59|0
1660773600000|2022-08-17 22:00:00|484.73|481.93|488.02|485.22|488.44|485.64|484.73|481.93|0
1660773900000|2022-08-17 22:05:00|487.81|485.01|487.59|484.79|488.44|485.64|487.28|484.48|0
1660774200000|2022-08-17 22:10:00|487.38|484.58|487.8|485|487.8|485|486.53|483.73|0
1660774500000|2022-08-17 22:15:00|487.7|484.9|487.7|484.9|487.8|485|487.17|484.37|0
1660774800000|2022-08-17 22:20:00|487.59|484.79|487.06|484.26|487.8|485|486.85|484.05|0
1660775100000|2022-08-17 22:25:00|487.16|484.36|486.95|484.15|487.59|484.79|486.74|483.94|0
1660775400000|2022-08-17 22:30:00|486.85|484.05|487.37|484.57|487.37|484.57|486.74|483.94|0
1660775700000|2022-08-17 22:35:00|487.48|484.68|488.76|485.96|488.86|486.06|487.48|484.68|0
1660776000000|2022-08-17 22:40:00|489.4|486.6|490.14|487.34|490.35|487.55|489.28|486.48|0
1660776300000|2022-08-17 22:45:00|489.92|487.12|490.56|487.76|490.56|487.76|489.5|486.7|0
1660776600000|2022-08-17 22:50:00|490.77|487.97|490.13|487.33|491.2|488.4|490.13|487.33|0
1660776900000|2022-08-17 22:55:00|490.35|487.55|490.34|487.54|490.56|487.76|490.13|487.33|0
1660777200000|2022-08-17 23:00:00|490.46|487.66|491.09|488.29|491.62|488.82|490.34|487.54|0
1660777500000|2022-08-17 23:05:00|491.2|488.4|491.62|488.82|491.95|489.15|491.2|488.4|0
1660777800000|2022-08-17 23:10:00|491.83|489.03|492.05|489.25|492.05|489.25|491.62|488.82|0
1660778100000|2022-08-17 23:15:00|491.83|489.03|493.97|491.17|493.97|491.17|491.83|489.03|0
1660778400000|2022-08-17 23:20:00|493.75|490.95|493.43|490.63|493.75|490.95|492.04|489.24|0
1660778700000|2022-08-17 23:25:00|493.32|490.52|493.54|490.74|493.96|491.16|492.9|490.1|0
1660779000000|2022-08-17 23:30:00|493.75|490.95|494.29|491.49|494.39|491.59|493.11|490.31|0
1660779300000|2022-08-17 23:35:00|494.18|491.38|494.17|491.37|494.39|491.59|493.53|490.73|0
1660779600000|2022-08-17 23:40:00|494.07|491.27|492.68|489.88|494.17|491.37|492.68|489.88|0
1660779900000|2022-08-17 23:45:00|492.58|489.78|492.46|489.66|492.68|489.88|491.61|488.81|0
1660780200000|2022-08-17 23:50:00|492.25|489.45|493.32|490.52|494.6|491.8|492.04|489.24|0
1660780500000|2022-08-17 23:55:00|493.1|490.3|492.89|490.09|493.32|490.52|492.03|489.23|0
1660780800000|2022-08-18 00:00:00|493.31|490.51|494.17|491.37|494.38|491.58|492.67|489.87|0
1660781100000|2022-08-18 00:05:00|493.95|491.15|494.17|491.37|494.38|491.58|493.1|490.3|0
1660781400000|2022-08-18 00:10:00|494.06|491.26|495.02|492.22|495.23|492.43|494.06|491.26|0
1660781700000|2022-08-18 00:15:00|494.81|492.01|493.1|490.3|494.81|492.01|492.88|490.08|0
1660782000000|2022-08-18 00:20:00|492.88|490.08|494.59|491.79|494.59|491.79|492.67|489.87|0
1660782300000|2022-08-18 00:25:00|494.7|491.9|495.66|492.86|495.66|492.86|494.59|491.79|0
1660782600000|2022-08-18 00:30:00|495.87|493.07|496.41|493.61|496.73|493.93|495.02|492.22|0
1660782900000|2022-08-18 00:35:00|496.51|493.71|495.23|492.43|496.51|493.71|495.23|492.43|0
1660783200000|2022-08-18 00:40:00|495.44|492.64|494.8|492|495.44|492.64|494.16|491.36|0
1660783500000|2022-08-18 00:45:00|495.01|492.21|494.16|491.36|495.23|492.43|493.73|490.93|0
1660783800000|2022-08-18 00:50:00|494.37|491.57|493.3|490.5|494.58|491.78|492.87|490.07|0
1660784100000|2022-08-18 00:55:00|493.2|490.4|493.3|490.5|493.94|491.14|493.09|490.29|0
1660784400000|2022-08-18 01:00:00|493.51|490.71|490.95|488.15|493.84|491.04|490.95|488.15|0
1660784700000|2022-08-18 01:05:00|490.74|487.94|491.16|488.36|491.38|488.58|490.31|487.51|0
1660785000000|2022-08-18 01:10:00|491.06|488.26|490.52|487.72|491.38|488.58|490.31|487.51|0
1660785300000|2022-08-18 01:15:00|490.31|487.51|488.18|485.38|490.52|487.72|488.18|485.38|0
1660785600000|2022-08-18 01:20:00|488.39|485.59|488.82|486.02|489.24|486.44|487.97|485.17|0
1660785900000|2022-08-18 01:25:00|488.6|485.8|489.67|486.87|490.52|487.72|488.6|485.8|0
1660786200000|2022-08-18 01:30:00|489.88|487.08|490.3|487.5|490.73|487.93|489.24|486.44|0
1660786500000|2022-08-18 01:35:00|490.09|487.29|491.37|488.57|491.58|488.78|489.88|487.08|0
1660786800000|2022-08-18 01:40:00|491.58|488.78|490.94|488.14|492.12|489.32|490.73|487.93|0
1660787100000|2022-08-18 01:45:00|490.73|487.93|491.37|488.57|492.01|489.21|490.3|487.5|0
1660787400000|2022-08-18 01:50:00|491.79|488.99|492.97|490.17|493.5|490.7|491.58|488.78|0
1660787700000|2022-08-18 01:55:00|493.07|490.27|492|489.2|493.28|490.48|492|489.2|0
1660788000000|2022-08-18 02:00:00|492.22|489.42|491.15|488.35|492.43|489.63|490.83|488.03|0
1660788300000|2022-08-18 02:05:00|491.26|488.46|488.59|485.79|491.57|488.77|487.95|485.15|0
1660788600000|2022-08-18 02:10:00|488.8|486|489.44|486.64|489.55|486.75|488.17|485.37|0
1660788900000|2022-08-18 02:15:00|489.23|486.43|488.91|486.11|489.87|487.07|488.59|485.79|0
1660789200000|2022-08-18 02:20:00|488.8|486|490.08|487.28|490.29|487.49|488.8|486|0
1660789500000|2022-08-18 02:25:00|490.29|487.49|489.86|487.06|490.29|487.49|489.65|486.85|0
1660789800000|2022-08-18 02:30:00|490.08|487.28|490.29|487.49|490.72|487.92|489.76|486.96|0
1660790100000|2022-08-18 02:35:00|490.5|487.7|489.76|486.96|490.71|487.91|489.65|486.85|0
1660790400000|2022-08-18 02:40:00|489.86|487.06|489.22|486.42|489.86|487.06|489.01|486.21|0
1660790700000|2022-08-18 02:45:00|489.12|486.32|489.01|486.21|489.65|486.85|488.79|485.99|0
1660791000000|2022-08-18 02:50:00|489.22|486.42|489.22|486.42|489.86|487.06|488.79|485.99|0
1660791300000|2022-08-18 02:55:00|489.43|486.63|489.64|486.84|489.86|487.06|489.22|486.42|0
1660791600000|2022-08-18 03:00:00|489.43|486.63|489.21|486.41|489.43|486.63|488.58|485.78|0
1660791900000|2022-08-18 03:05:00|489.11|486.31|489|486.2|489.85|487.05|488.58|485.78|0
1660792200000|2022-08-18 03:10:00|488.9|486.1|488.9|486.1|489.43|486.63|488.57|485.77|0
1660792500000|2022-08-18 03:15:00|488.79|485.99|488.15|485.35|488.79|485.99|487.93|485.13|0
1660792800000|2022-08-18 03:20:00|488.36|485.56|488.57|485.77|488.78|485.98|488.15|485.35|0
1660793100000|2022-08-18 03:25:00|488.68|485.88|487.93|485.13|488.78|485.98|487.72|484.92|0
1660793400000|2022-08-18 03:30:00|488.04|485.24|488.78|485.98|488.78|485.98|487.93|485.13|0
1660793700000|2022-08-18 03:35:00|488.99|486.19|490.27|487.47|490.48|487.68|488.99|486.19|0
1660794000000|2022-08-18 03:40:00|490.38|487.58|491.12|488.32|491.33|488.53|490.06|487.26|0
1660794300000|2022-08-18 03:45:00|490.91|488.11|490.27|487.47|490.91|488.11|490.06|487.26|0
1660794600000|2022-08-18 03:50:00|490.48|487.68|490.38|487.58|490.91|488.11|490.05|487.25|0
1660794900000|2022-08-18 03:55:00|490.27|487.47|490.05|487.25|490.48|487.68|489.63|486.83|0
1660795200000|2022-08-18 04:00:00|490.26|487.46|490.48|487.68|490.48|487.68|489.84|487.04|0
1660795500000|2022-08-18 04:05:00|490.69|487.89|489.41|486.61|490.69|487.89|489.41|486.61|0
1660795800000|2022-08-18 04:10:00|489.52|486.72|490.26|487.46|490.26|487.46|489.41|486.61|0
1660796100000|2022-08-18 04:15:00|490.05|487.25|489.41|486.61|490.05|487.25|489.19|486.39|0
1660796400000|2022-08-18 04:20:00|489.31|486.51|489.19|486.39|489.62|486.82|489.19|486.39|0
1660796700000|2022-08-18 04:25:00|489.3|486.5|488.77|485.97|489.3|486.5|488.55|485.75|0
1660797000000|2022-08-18 04:30:00|488.55|485.75|488.77|485.97|488.77|485.97|488.34|485.54|0
1660797300000|2022-08-18 04:35:00|488.76|485.96|489.62|486.82|489.83|487.03|488.76|485.96|0
1660797600000|2022-08-18 04:40:00|489.83|487.03|490.47|487.67|490.89|488.09|489.83|487.03|0
1660797900000|2022-08-18 04:45:00|490.36|487.56|490.04|487.24|490.47|487.67|489.83|487.03|0
1660798200000|2022-08-18 04:50:00|489.83|487.03|490.89|488.09|490.89|488.09|489.83|487.03|0
1660798500000|2022-08-18 04:55:00|491.1|488.3|492.6|489.8|492.81|490.01|491.1|488.3|0
1660798800000|2022-08-18 05:00:00|492.81|490.01|491.74|488.94|493.02|490.22|491.53|488.73|0
1660799100000|2022-08-18 05:05:00|491.53|488.73|490.25|487.45|491.95|489.15|490.25|487.45|0
1660799400000|2022-08-18 05:10:00|490.46|487.66|489.82|487.02|490.46|487.66|489.39|486.59|0
1660799700000|2022-08-18 05:15:00|489.61|486.81|489.6|486.8|490.03|487.23|489.18|486.38|0
1660800000000|2022-08-18 05:20:00|489.82|487.02|490.46|487.66|490.46|487.66|489.6|486.8|0
1660800300000|2022-08-18 05:25:00|490.24|487.44|488.96|486.16|490.24|487.44|488.96|486.16|0
1660800600000|2022-08-18 05:30:00|489.07|486.27|490.24|487.44|491.09|488.29|488.96|486.16|0
1660800900000|2022-08-18 05:35:00|490.45|487.65|490.66|487.86|491.09|488.29|489.81|487.01|0
1660801200000|2022-08-18 05:40:00|490.45|487.65|490.88|488.08|490.88|488.08|490.24|487.44|0
1660801500000|2022-08-18 05:45:00|491.09|488.29|492.16|489.36|492.58|489.78|491.09|488.29|0
1660801800000|2022-08-18 05:50:00|491.94|489.14|493.43|490.63|493.86|491.06|491.3|488.5|0
1660802100000|2022-08-18 05:55:00|493.65|490.85|495.14|492.34|495.36|492.56|493.43|490.63|0
1660802400000|2022-08-18 06:00:00|495.57|492.77|494.93|492.13|497.5|494.7|494.29|491.49|0
1660802700000|2022-08-18 06:05:00|495.14|492.34|493.64|490.84|496.64|493.84|493.33|490.53|0
1660803000000|2022-08-18 06:10:00|493.33|490.53|493.87|491.07|495.36|492.56|493|490.2|0
1660803300000|2022-08-18 06:15:00|494.08|491.28|493.44|490.64|494.72|491.92|493.02|490.22|0
1660803600000|2022-08-18 06:20:00|493.23|490.43|494.72|491.92|494.94|492.14|493.02|490.22|0
1660803900000|2022-08-18 06:25:00|494.93|492.13|496.85|494.05|497.07|494.27|494.72|491.92|0
1660804200000|2022-08-18 06:30:00|496.64|493.84|499.42|496.62|500.06|497.26|496.64|493.84|0
1660804500000|2022-08-18 06:35:00|499.63|496.83|499.2|496.4|500.06|497.26|497.71|494.91|0
1660804800000|2022-08-18 06:40:00|498.78|495.98|498.13|495.33|500.06|497.26|498.13|495.33|0
1660805100000|2022-08-18 06:45:00|498.35|495.55|498.99|496.19|499.2|496.4|497.49|494.69|0
1660805400000|2022-08-18 06:50:00|498.56|495.76|500.91|498.11|500.91|498.11|498.35|495.55|0
1660805700000|2022-08-18 06:55:00|500.7|497.9|501.77|498.97|502.63|499.83|500.7|497.9|0
1660806000000|2022-08-18 07:00:00|500.91|498.11|500.27|497.47|501.13|498.33|499.2|496.4|0
1660806300000|2022-08-18 07:05:00|500.28|497.88|497.82|495.42|502.43|500.03|497.4|495|0
1660806600000|2022-08-18 07:10:00|497.61|495.21|497.61|495.21|498.57|496.17|496.76|494.36|0
1660806900000|2022-08-18 07:15:00|498.03|495.63|501.88|499.48|502.09|499.69|497.82|495.42|0
1660807200000|2022-08-18 07:20:00|502.52|500.12|498.88|496.48|502.73|500.33|498.46|496.06|0
1660807500000|2022-08-18 07:25:00|499.1|496.7|497.82|495.42|499.85|497.45|496.75|494.35|0
1660807800000|2022-08-18 07:30:00|497.93|495.53|497.18|494.78|498.78|496.38|496.75|494.35|0
1660808100000|2022-08-18 07:35:00|497.29|494.89|496.75|494.35|498.88|496.48|496.32|493.92|0
1660808400000|2022-08-18 07:40:00|496.96|494.56|497.71|495.31|497.81|495.41|495.47|493.07|0
1660808700000|2022-08-18 07:45:00|497.81|495.41|497.81|495.41|498.88|496.48|497.38|494.98|0
1660809000000|2022-08-18 07:50:00|497.6|495.2|499.09|496.69|499.52|497.12|497.38|494.98|0
1660809300000|2022-08-18 07:55:00|498.88|496.48|496.82|494.42|499.52|497.12|496.82|494.42|0
1660809600000|2022-08-18 08:00:00|496.39|493.99|495.43|493.03|497.03|494.63|495.11|492.71|0
1660809900000|2022-08-18 08:05:00|495.11|492.71|494.68|492.28|496.39|493.99|493.62|491.22|0
1660810200000|2022-08-18 08:10:00|494.89|492.49|495.32|492.92|495.96|493.56|494.47|492.07|0
1660810500000|2022-08-18 08:15:00|495.22|492.82|496.6|494.2|496.6|494.2|494.04|491.64|0
1660810800000|2022-08-18 08:20:00|496.71|494.31|497.45|495.05|498.73|496.33|496.71|494.31|0
1660811100000|2022-08-18 08:25:00|497.24|494.84|497.45|495.05|498.52|496.12|497.24|494.84|0
1660811400000|2022-08-18 08:30:00|497.24|494.84|496.92|494.52|498.3|495.9|496.7|494.3|0
1660811700000|2022-08-18 08:35:00|496.81|494.41|496.81|494.41|497.87|495.47|496.17|493.77|0
1660812000000|2022-08-18 08:40:00|497.02|494.62|493.82|491.42|497.56|495.16|493.61|491.21|0
1660812300000|2022-08-18 08:45:00|493.61|491.21|492.33|489.93|493.93|491.53|491.48|489.08|0
1660812600000|2022-08-18 08:50:00|492.54|490.14|493.39|490.99|493.39|490.99|491.48|489.08|0
1660812900000|2022-08-18 08:55:00|493.82|491.42|489.99|487.59|494.03|491.63|489.56|487.16|0
1660813200000|2022-08-18 09:00:00|489.77|487.37|490.2|487.8|490.41|488.01|488.92|486.52|0
1660813500000|2022-08-18 09:05:00|490.1|487.7|487.86|485.46|490.1|487.7|486.38|483.98|0
1660813800000|2022-08-18 09:10:00|488.07|485.67|488.92|486.52|488.92|486.52|487.01|484.61|0
1660814100000|2022-08-18 09:15:00|488.71|486.31|487.86|485.46|489.13|486.73|487.86|485.46|0
1660814400000|2022-08-18 09:20:00|488.07|485.67|488.07|485.67|488.49|486.09|487.01|484.61|0
1660814700000|2022-08-18 09:25:00|487.86|485.46|486.58|484.18|488.07|485.67|485.74|483.34|0
1660815000000|2022-08-18 09:30:00|486.69|484.29|487.22|484.82|487.64|485.24|486.37|483.97|0
1660815300000|2022-08-18 09:35:00|486.79|484.39|485.1|482.7|487.22|484.82|484.68|482.28|0
1660815600000|2022-08-18 09:40:00|485.21|482.81|484.04|481.64|485.52|483.12|483.83|481.43|0
1660815900000|2022-08-18 09:45:00|484.25|481.85|483.83|481.43|485.1|482.7|482.98|480.58|0
1660816200000|2022-08-18 09:50:00|484.04|481.64|482.35|479.95|484.89|482.49|482.35|479.95|0
1660816500000|2022-08-18 09:55:00|482.56|480.16|482.77|480.37|483.62|481.22|481.93|479.53|0
1660816800000|2022-08-18 10:00:00|482.56|480.16|478.97|476.57|482.77|480.37|478.97|476.57|0
1660817100000|2022-08-18 10:05:00|478.87|476.47|479.81|477.41|480.24|477.84|478.03|475.63|0
1660817400000|2022-08-18 10:10:00|479.6|477.2|481.71|479.31|481.92|479.52|479.6|477.2|0
1660817700000|2022-08-18 10:15:00|481.5|479.1|481.92|479.52|482.98|480.58|481.08|478.68|0
1660818000000|2022-08-18 10:20:00|481.71|479.31|481.92|479.52|482.55|480.15|481.29|478.89|0
1660818300000|2022-08-18 10:25:00|481.82|479.42|482.13|479.73|482.34|479.94|481.18|478.78|0
1660818600000|2022-08-18 10:30:00|482.03|479.63|481.6|479.2|482.03|479.63|481.18|478.78|0
1660818900000|2022-08-18 10:35:00|481.49|479.09|480.44|478.04|481.49|479.09|480.02|477.62|0
1660819200000|2022-08-18 10:40:00|480.23|477.83|482.55|480.15|482.55|480.15|480.02|477.62|0
1660819500000|2022-08-18 10:45:00|482.76|480.36|483.81|481.41|484.87|482.47|482.76|480.36|0
1660819800000|2022-08-18 10:50:00|483.92|481.52|484.02|481.62|484.87|482.47|483.39|480.99|0
1660820100000|2022-08-18 10:55:00|484.13|481.73|484.02|481.62|484.44|482.04|483.29|480.89|0
1660820400000|2022-08-18 11:00:00|484.23|481.83|484.13|481.73|485.5|483.1|483.6|481.2|0
1660820700000|2022-08-18 11:05:00|484.23|481.83|482.75|480.35|484.23|481.83|482.54|480.14|0
1660821000000|2022-08-18 11:10:00|482.54|480.14|481.9|479.5|482.75|480.35|481.9|479.5|0
1660821300000|2022-08-18 11:15:00|482.01|479.61|482.96|480.56|482.96|480.56|481.69|479.29|0
1660821600000|2022-08-18 11:20:00|483.17|480.77|483.38|480.98|484.01|481.61|482.22|479.82|0
1660821900000|2022-08-18 11:25:00|483.49|481.09|485.49|483.09|485.49|483.09|483.17|480.77|0
1660822200000|2022-08-18 11:30:00|485.28|482.88|481.69|479.29|485.6|483.2|480.84|478.44|0
1660822500000|2022-08-18 11:35:00|481.9|479.5|480.63|478.23|482.11|479.71|480.21|477.81|0
1660822800000|2022-08-18 11:40:00|480.42|478.02|480.63|478.23|482.22|479.82|480.21|477.81|0
1660823100000|2022-08-18 11:45:00|480.42|478.02|480.42|478.02|481.05|478.65|479.79|477.39|0
1660823400000|2022-08-18 11:50:00|480.63|478.23|480.42|478.02|481.37|478.97|480.21|477.81|0
1660823700000|2022-08-18 11:55:00|480.63|478.23|479.15|476.75|481.05|478.65|479.15|476.75|0
1660824000000|2022-08-18 12:00:00|479.26|476.86|477.26|474.86|479.57|477.17|477.05|474.65|0
1660824300000|2022-08-18 12:05:00|477.47|475.07|474.18|471.78|477.47|475.07|472.71|470.31|0
1660824600000|2022-08-18 12:10:00|473.97|471.57|477.13|474.73|477.34|474.94|473.97|471.57|0
1660824900000|2022-08-18 12:15:00|477.34|474.94|479.24|476.84|479.24|476.84|477.13|474.73|0
1660825200000|2022-08-18 12:20:00|479.46|477.06|479.03|476.63|479.67|477.27|478.61|476.21|0
1660825500000|2022-08-18 12:25:00|478.82|476.42|479.66|477.26|479.66|477.26|478.18|475.78|0
1660825800000|2022-08-18 12:30:00|479.56|477.16|479.45|477.05|483.27|480.87|479.03|476.63|0
1660826100000|2022-08-18 12:35:00|479.35|476.95|481.57|479.17|482.31|479.91|479.03|476.63|0
1660826400000|2022-08-18 12:40:00|481.68|479.28|480.93|478.53|484.33|481.93|480.72|478.32|0
1660826700000|2022-08-18 12:45:00|481.14|478.74|480.72|478.32|482.41|480.01|480.29|477.89|0
1660827000000|2022-08-18 12:50:00|480.93|478.53|480.5|478.1|482.41|480.01|479.66|477.26|0
1660827300000|2022-08-18 12:55:00|480.29|477.89|480.08|477.68|482.41|480.01|479.87|477.47|0
1660827600000|2022-08-18 13:00:00|479.44|477.04|481.36|478.96|481.58|479.18|479.23|476.83|0
1660827900000|2022-08-18 13:05:00|481.69|479.29|483.06|480.66|483.7|481.3|481.58|479.18|0
1660828200000|2022-08-18 13:10:00|482.85|480.45|482.63|480.23|483.06|480.66|481.57|479.17|0
1660828500000|2022-08-18 13:15:00|482.42|480.02|482.21|479.81|483.06|480.66|481.78|479.38|0
1660828800000|2022-08-18 13:20:00|482|479.6|482.42|480.02|482.63|480.23|481.15|478.75|0
1660829100000|2022-08-18 13:25:00|483.06|480.66|485.18|482.78|486.03|483.63|482.84|480.44|0
1660829400000|2022-08-18 13:30:00|484.76|482.36|490.72|488.32|491.37|488.97|483.48|481.08|0
1660829700000|2022-08-18 13:35:00|491.15|488.75|488.04|485.64|492.94|490.54|486.77|484.37|0
1660830000000|2022-08-18 13:40:00|488.26|485.86|485.92|483.52|491.02|488.62|485.5|483.1|0
1660830300000|2022-08-18 13:45:00|485.5|483.1|494|491.6|494|491.6|485.07|482.67|0
1660830600000|2022-08-18 13:50:00|493.79|491.39|492.3|489.9|494.64|492.24|489.95|487.55|0
1660830900000|2022-08-18 13:55:00|492.51|490.11|493.04|490.64|494|491.6|490.38|487.98|0
1660831200000|2022-08-18 14:00:00|494|491.6|494.21|491.81|497.42|495.02|493.79|491.39|0
1660831500000|2022-08-18 14:05:00|493.79|491.39|492.08|489.68|496.35|493.95|491.87|489.47|0
1660831800000|2022-08-18 14:10:00|492.5|490.1|492.5|490.1|495.49|493.09|492.08|489.68|0
1660832100000|2022-08-18 14:15:00|492.72|490.32|490.8|488.4|494.21|491.81|490.58|488.18|0
1660832400000|2022-08-18 14:20:00|490.58|488.18|487.96|485.56|491.01|488.61|487.1|484.7|0
1660832700000|2022-08-18 14:25:00|488.17|485.77|490.73|488.33|490.95|488.55|486.89|484.49|0
1660833000000|2022-08-18 14:30:00|490.31|487.91|490.09|487.69|493.73|491.33|488.81|486.41|0
1660833300000|2022-08-18 14:35:00|490.52|488.12|488.38|485.98|491.8|489.4|488.38|485.98|0
1660833600000|2022-08-18 14:40:00|488.17|485.77|485.39|482.99|488.81|486.41|483.48|481.08|0
1660833900000|2022-08-18 14:45:00|484.97|482.57|481.35|478.95|486.25|483.85|481.14|478.74|0
1660834200000|2022-08-18 14:50:00|481.14|478.74|484.42|482.02|485.28|482.88|480.5|478.1|0
1660834500000|2022-08-18 14:55:00|484.64|482.24|485.91|483.51|487.83|485.43|484|481.6|0
1660834800000|2022-08-18 15:00:00|485.49|483.09|488.26|485.86|488.9|486.5|482.93|480.53|0
1660835100000|2022-08-18 15:05:00|488.04|485.64|487.83|485.43|490.61|488.21|487.4|485|0
1660835400000|2022-08-18 15:10:00|487.19|484.79|484.21|481.81|487.83|485.43|483.99|481.59|0
1660835700000|2022-08-18 15:15:00|483.99|481.59|484.42|482.02|485.06|482.66|481.02|478.62|0
1660836000000|2022-08-18 15:20:00|484.63|482.23|479.11|476.71|484.63|482.23|479.11|476.71|0
1660836300000|2022-08-18 15:25:00|479.53|477.13|479.32|476.92|481.44|479.04|478.05|475.65|0
1660836600000|2022-08-18 15:30:00|478.68|476.28|477.94|475.54|480.59|478.19|476.14|473.74|0
1660836900000|2022-08-18 15:35:00|477.62|475.22|476.99|474.59|479.11|476.71|475.72|473.32|0
1660837200000|2022-08-18 15:40:00|476.78|474.38|476.77|474.37|478.26|475.86|475.08|472.68|0
1660837500000|2022-08-18 15:45:00|476.46|474.06|475.5|473.1|477.83|475.43|474.66|472.26|0
1660837800000|2022-08-18 15:50:00|475.08|472.68|476.35|473.95|477.2|474.8|474.03|471.63|0
1660838100000|2022-08-18 15:55:00|476.14|473.74|478.25|475.85|478.25|475.85|474.24|471.84|0
1660838400000|2022-08-18 16:00:00|477.62|475.22|476.56|474.16|479.31|476.91|476.03|473.63|0
1660838700000|2022-08-18 16:05:00|476.35|473.95|478.25|475.85|478.67|476.27|475.92|473.52|0
1660839000000|2022-08-18 16:10:00|478.46|476.06|478.88|476.48|479.52|477.12|477.4|475|0
1660839300000|2022-08-18 16:15:00|478.67|476.27|479.09|476.69|479.73|477.33|477.61|475.21|0
1660839600000|2022-08-18 16:20:00|479.3|476.9|486.53|484.13|487.17|484.77|479.3|476.9|0
1660839900000|2022-08-18 16:25:00|486.74|484.34|487.17|484.77|488.45|486.05|485.04|482.64|0
1660840200000|2022-08-18 16:30:00|486.95|484.55|486.31|483.91|488.66|486.26|486.1|483.7|0
1660840500000|2022-08-18 16:35:00|486.1|483.7|487.8|485.4|489.51|487.11|486.1|483.7|0
1660840800000|2022-08-18 16:40:00|488.23|485.83|492.72|490.32|492.72|490.32|487.38|484.98|0
1660841100000|2022-08-18 16:45:00|492.93|490.53|488.87|486.47|493.15|490.75|488.02|485.62|0
1660841400000|2022-08-18 16:50:00|489.08|486.68|488.23|485.83|489.94|487.54|488.23|485.83|0
1660841700000|2022-08-18 16:55:00|488.44|486.04|488.87|486.47|489.94|487.54|487.8|485.4|0
1660842000000|2022-08-18 17:00:00|488.65|486.25|490.15|487.75|490.57|488.17|487.59|485.19|0
1660842300000|2022-08-18 17:05:00|490.36|487.96|484.81|482.41|490.36|487.96|484.6|482.2|0
1660842600000|2022-08-18 17:10:00|484.6|482.2|488.01|485.61|488.01|485.61|483.11|480.71|0
1660842900000|2022-08-18 17:15:00|487.8|485.4|484.6|482.2|488.22|485.82|484.39|481.99|0
1660843200000|2022-08-18 17:20:00|484.38|481.98|484.81|482.41|485.87|483.47|482.9|480.5|0
1660843500000|2022-08-18 17:25:00|484.6|482.2|483.53|481.13|485.66|483.26|482.68|480.28|0
1660843800000|2022-08-18 17:30:00|483.32|480.92|483.1|480.7|485.02|482.62|482.47|480.07|0
1660844100000|2022-08-18 17:35:00|482.89|480.49|480.77|478.37|483.1|480.7|480.77|478.37|0
1660844400000|2022-08-18 17:40:00|480.56|478.16|481.19|478.79|481.4|479|480.34|477.94|0
1660844700000|2022-08-18 17:45:00|481.4|479|483.31|480.91|483.74|481.34|481.4|479|0
1660845000000|2022-08-18 17:50:00|483.53|481.13|482.89|480.49|483.53|481.13|481.61|479.21|0
1660845300000|2022-08-18 17:55:00|483.1|480.7|483.85|481.45|485.44|483.04|482.89|480.49|0
1660845600000|2022-08-18 18:00:00|483.74|481.34|483.73|481.33|485.65|483.25|482.67|480.27|0
1660845900000|2022-08-18 18:05:00|483.52|481.12|480.55|478.15|484.37|481.97|480.33|477.93|0
1660846200000|2022-08-18 18:10:00|480.76|478.36|480.97|478.57|482.67|480.27|479.06|476.66|0
1660846500000|2022-08-18 18:15:00|481.18|478.78|479.7|477.3|481.39|478.99|479.27|476.87|0
1660846800000|2022-08-18 18:20:00|479.91|477.51|479.69|477.29|481.82|479.42|479.48|477.08|0
1660847100000|2022-08-18 18:25:00|479.48|477.08|480.33|477.93|480.97|478.57|479.48|477.08|0
1660847400000|2022-08-18 18:30:00|480.12|477.72|482.66|480.26|483.94|481.54|480.12|477.72|0
1660847700000|2022-08-18 18:35:00|482.88|480.48|482.87|480.47|483.73|481.33|482.24|479.84|0
1660848000000|2022-08-18 18:40:00|483.09|480.69|480.11|477.71|483.3|480.9|480.11|477.71|0
1660848300000|2022-08-18 18:45:00|480.33|477.93|481.81|479.41|482.24|479.84|479.9|477.5|0
1660848600000|2022-08-18 18:50:00|481.6|479.2|476.93|474.53|482.02|479.62|476.93|474.53|0
1660848900000|2022-08-18 18:55:00|477.15|474.75|477.99|475.59|478.2|475.8|476.3|473.9|0
1660849200000|2022-08-18 19:00:00|478.2|475.8|476.72|474.32|478.84|476.44|476.3|473.9|0
1660849500000|2022-08-18 19:05:00|476.3|473.9|476.51|474.11|476.93|474.53|475.66|473.26|0
1660849800000|2022-08-18 19:10:00|476.3|473.9|475.03|472.63|477.14|474.74|474.18|471.78|0
1660850100000|2022-08-18 19:15:00|474.6|472.2|471.86|469.46|475.66|473.26|471.44|469.04|0
1660850400000|2022-08-18 19:20:00|472.07|469.67|471.44|469.04|474.39|471.99|471.23|468.83|0
1660850700000|2022-08-18 19:25:00|471.23|468.83|471.86|469.46|473.12|470.72|471.02|468.62|0
1660851000000|2022-08-18 19:30:00|471.65|469.25|470.17|467.77|473.33|470.93|469.96|467.56|0
1660851300000|2022-08-18 19:35:00|470.59|468.19|471.43|469.03|471.44|469.04|469.75|467.35|0
1660851600000|2022-08-18 19:40:00|471.22|468.82|471.64|469.24|472.7|470.3|470.38|467.98|0
1660851900000|2022-08-18 19:45:00|471.85|469.45|473.12|470.72|474.38|471.98|471.22|468.82|0
1660852200000|2022-08-18 19:50:00|473.75|471.35|478.82|476.42|479.25|476.85|473.75|471.35|0
1660852500000|2022-08-18 19:55:00|478.61|476.21|475.65|473.25|480.52|478.12|475.65|473.25|0
1660852800000|2022-08-18 20:00:00|475.86|473.46|474.7|472.3|476.7|474.3|474.38|471.98|0
1660853100000|2022-08-18 20:05:00|474.91|472.51|476.36|473.96|476.36|473.96|474.45|472.05|0
1660853400000|2022-08-18 20:10:00|476.14|473.74|477.42|475.02|477.42|475.02|475.29|472.89|0
1660853700000|2022-08-18 20:15:00|476.56|473.76|475.7|472.9|476.56|473.76|475.7|472.9|0
1660854000000|2022-08-18 20:20:00|475.92|473.12|475.28|472.48|475.92|473.12|475.07|472.27|0
1660854300000|2022-08-18 20:25:00|475.07|472.27|475.06|472.26|475.49|472.69|474.43|471.63|0
1660854600000|2022-08-18 20:30:00|475.28|472.48|474.64|471.84|475.28|472.48|474.43|471.63|0
1660854900000|2022-08-18 20:35:00|474.43|471.63|475.06|472.26|475.06|472.26|474.43|471.63|0
1660855200000|2022-08-18 20:40:00|474.85|472.05|474.64|471.84|475.27|472.47|474.64|471.84|0
1660855500000|2022-08-18 20:45:00|474.53|471.73|474.63|471.83|474.85|472.05|474.42|471.62|0
1660855800000|2022-08-18 20:50:00|474.85|472.05|474.21|471.41|474.85|472.05|474.11|471.31|0
1660856100000|2022-08-18 20:55:00|474.11|471.31|474.62|471.82|475.48|472.68|474.11|471.31|0
1660856400000|2022-08-18 21:00:00|474.5|471.7|474.55|471.75|474.84|472.04|474.5|471.7|0
1660856700000|2022-08-18 21:05:00|474.59|471.79|474.68|471.88|474.87|472.07|474.34|471.54|0
1660857000000|2022-08-18 21:10:00|474.74|471.94|474.46|471.66|474.74|471.94|474.43|471.63|0
1660857300000|2022-08-18 21:15:00|474.74|471.94|474.46|471.66|474.83|472.03|474.46|471.66|0
1660857600000|2022-08-18 21:20:00|474.4|471.6|474.96|472.16|474.98|472.18|474.4|471.6|0
1660857900000|2022-08-18 21:25:00|474.79|471.99|474.67|471.87|474.79|471.99|474.45|471.65|0
1660858200000|2022-08-18 21:30:00|474.64|471.84|474.67|471.87|474.73|471.93|474.64|471.84|0
1660858500000|2022-08-18 21:35:00|474.71|471.91|474.73|471.93|474.77|471.97|474.71|471.91|0
1660858800000|2022-08-18 21:40:00|474.76|471.96|475.04|472.24|475.04|472.24|474.76|471.96|0
1660859100000|2022-08-18 21:45:00|475.01|472.21|475.01|472.21|475.01|472.21|475.01|472.21|0
1660859700000|2022-08-18 21:55:00|475.13|472.33|475.29|472.49|475.29|472.49|474.97|472.17|0
1660860000000|2022-08-18 22:00:00|475.58|472.78|476.95|474.15|477.38|474.58|474.94|472.14|0
1660860300000|2022-08-18 22:05:00|477.17|474.37|476|473.2|477.17|474.37|475.46|472.66|0
1660860600000|2022-08-18 22:10:00|475.89|473.09|476.52|473.72|476.52|473.72|475.57|472.77|0
1660860900000|2022-08-18 22:15:00|476.42|473.62|476.52|473.72|476.74|473.94|476.1|473.3|0
1660861200000|2022-08-18 22:20:00|476.74|473.94|476.1|473.3|476.74|473.94|475.88|473.08|0
1660861500000|2022-08-18 22:25:00|476.31|473.51|476.31|473.51|476.31|473.51|475.03|472.23|0
1660861800000|2022-08-18 22:30:00|476.21|473.41|476.31|473.51|476.52|473.72|475.88|473.08|0
1660862100000|2022-08-18 22:35:00|476.09|473.29|476.52|473.72|476.94|474.14|476.09|473.29|0
1660862400000|2022-08-18 22:40:00|476.3|473.5|475.88|473.08|476.52|473.72|475.88|473.08|0
1660862700000|2022-08-18 22:45:00|476.09|473.29|476.94|474.14|476.94|474.14|476.09|473.29|0
1660863000000|2022-08-18 22:50:00|477.15|474.35|476.51|473.71|477.15|474.35|476.51|473.71|0
1660863300000|2022-08-18 22:55:00|476.73|473.93|476.94|474.14|476.94|474.14|476.51|473.71|0
1660863600000|2022-08-18 23:00:00|476.84|474.04|477.26|474.46|477.36|474.56|476.72|473.92|0
1660863900000|2022-08-18 23:05:00|477.15|474.35|477.15|474.35|477.36|474.56|476.94|474.14|0
1660864200000|2022-08-18 23:10:00|476.94|474.14|476.93|474.13|476.94|474.14|476.72|473.92|0
1660864500000|2022-08-18 23:15:00|476.83|474.03|477.15|474.35|477.36|474.56|476.83|474.03|0
1660864800000|2022-08-18 23:20:00|477.26|474.46|477.36|474.56|477.57|474.77|477.14|474.34|0
1660865100000|2022-08-18 23:25:00|477.14|474.34|476.5|473.7|477.36|474.56|476.5|473.7|0
1660865400000|2022-08-18 23:30:00|476.72|473.92|477.35|474.55|477.35|474.55|476.72|473.92|0
1660865700000|2022-08-18 23:35:00|477.14|474.34|477.57|474.77|477.78|474.98|477.14|474.34|0
1660866000000|2022-08-18 23:40:00|477.78|474.98|478.2|475.4|478.2|475.4|477.68|474.88|0
1660866300000|2022-08-18 23:45:00|477.99|475.19|477.56|474.76|478.2|475.4|477.56|474.76|0
1660866600000|2022-08-18 23:50:00|477.35|474.55|476.92|474.12|477.99|475.19|476.92|474.12|0
1660866900000|2022-08-18 23:55:00|477.14|474.34|476.07|473.27|477.35|474.55|476.07|473.27|0
1660867200000|2022-08-19 00:00:00|476.28|473.48|478.2|475.4|478.2|475.4|474.8|472|0
1660867500000|2022-08-19 00:05:00|479.9|477.1|479.26|476.46|480.54|477.74|479.05|476.25|0
1660867800000|2022-08-19 00:10:00|479.48|476.68|480.97|478.17|481.18|478.38|479.48|476.68|0
1660868100000|2022-08-19 00:15:00|480.75|477.95|479.9|477.1|480.97|478.17|479.47|476.67|0
1660868400000|2022-08-19 00:20:00|480.11|477.31|480.33|477.53|480.54|477.74|479.69|476.89|0
1660868700000|2022-08-19 00:25:00|480.32|477.52|481.6|478.8|482.25|479.45|480.32|477.52|0
1660869000000|2022-08-19 00:30:00|481.82|479.02|481.6|478.8|481.82|479.02|480.54|477.74|0
1660869300000|2022-08-19 00:35:00|481.39|478.59|481.82|479.02|482.24|479.44|481.18|478.38|0
1660869600000|2022-08-19 00:40:00|481.93|479.13|481.17|478.37|482.03|479.23|480.75|477.95|0
1660869900000|2022-08-19 00:45:00|481.39|478.59|481.6|478.8|482.03|479.23|480.96|478.16|0
1660870200000|2022-08-19 00:50:00|481.39|478.59|481.6|478.8|482.03|479.23|481.17|478.37|0
1660870500000|2022-08-19 00:55:00|481.38|478.58|480.96|478.16|481.38|478.58|480.1|477.3|0
1660870800000|2022-08-19 01:00:00|480.74|477.94|480.74|477.94|481.6|478.8|480.74|477.94|0
1660871100000|2022-08-19 01:05:00|480.95|478.15|480.31|477.51|480.95|478.15|479.89|477.09|0
1660871400000|2022-08-19 01:10:00|480.1|477.3|479.89|477.09|480.31|477.51|479.46|476.66|0
1660871700000|2022-08-19 01:15:00|479.57|476.77|480.52|477.72|480.74|477.94|479.24|476.44|0
1660872000000|2022-08-19 01:20:00|480.31|477.51|480.74|477.94|481.16|478.36|480.31|477.51|0
1660872300000|2022-08-19 01:25:00|480.52|477.72|481.06|478.26|481.16|478.36|480.31|477.51|0
1660872600000|2022-08-19 01:30:00|480.74|477.94|483.94|481.14|484.15|481.35|480.52|477.72|0
1660872900000|2022-08-19 01:35:00|483.73|480.93|482.23|479.43|483.73|480.93|482.23|479.43|0
1660873200000|2022-08-19 01:40:00|482.44|479.64|482.44|479.64|483.3|480.5|481.59|478.79|0
1660873500000|2022-08-19 01:45:00|482.34|479.54|481.37|478.57|482.87|480.07|481.16|478.36|0
1660873800000|2022-08-19 01:50:00|481.16|478.36|480.52|477.72|481.37|478.57|479.99|477.19|0
1660874100000|2022-08-19 01:55:00|480.73|477.93|480.51|477.71|481.16|478.36|480.3|477.5|0
1660874400000|2022-08-19 02:00:00|480.3|477.5|480.94|478.14|481.15|478.35|480.09|477.29|0
1660874700000|2022-08-19 02:05:00|480.73|477.93|480.94|478.14|481.15|478.35|479.87|477.07|0
1660875000000|2022-08-19 02:10:00|481.15|478.35|480.51|477.71|481.79|478.99|480.3|477.5|0
1660875300000|2022-08-19 02:15:00|480.72|477.92|481.05|478.25|481.15|478.35|480.08|477.28|0
1660875600000|2022-08-19 02:20:00|480.94|478.14|480.93|478.13|481.15|478.35|480.08|477.28|0
1660875900000|2022-08-19 02:25:00|481.15|478.35|480.93|478.13|481.15|478.35|480.51|477.71|0
1660876200000|2022-08-19 02:30:00|480.72|477.92|480.29|477.49|480.72|477.92|480.08|477.28|0
1660876500000|2022-08-19 02:35:00|480.08|477.28|478.58|475.78|480.29|477.49|478.37|475.57|0
1660876800000|2022-08-19 02:40:00|478.37|475.57|478.8|476|479.01|476.21|478.16|475.36|0
1660877100000|2022-08-19 02:45:00|478.58|475.78|479.01|476.21|479.22|476.42|478.58|475.78|0
1660877400000|2022-08-19 02:50:00|478.79|475.99|478.58|475.78|478.79|475.99|477.94|475.14|0
1660877700000|2022-08-19 02:55:00|478.79|475.99|477.3|474.5|478.79|475.99|477.3|474.5|0
1660878000000|2022-08-19 03:00:00|477.09|474.29|477.73|474.93|477.94|475.14|476.87|474.07|0
1660878300000|2022-08-19 03:05:00|478.15|475.35|478.15|475.35|478.36|475.56|477.51|474.71|0
1660878600000|2022-08-19 03:10:00|478.05|475.25|477.94|475.14|478.36|475.56|477.51|474.71|0
1660878900000|2022-08-19 03:15:00|478.15|475.35|477.93|475.13|478.15|475.35|477.51|474.71|0
1660879200000|2022-08-19 03:20:00|477.72|474.92|478.36|475.56|478.36|475.56|477.29|474.49|0
1660879500000|2022-08-19 03:25:00|478.15|475.35|479|476.2|479|476.2|477.93|475.13|0
1660879800000|2022-08-19 03:30:00|479.21|476.41|481.13|478.33|482.2|479.4|479.21|476.41|0
1660880100000|2022-08-19 03:35:00|481.34|478.54|480.39|477.59|481.34|478.54|480.27|477.47|0
1660880400000|2022-08-19 03:40:00|480.27|477.47|480.91|478.11|481.13|478.33|480.27|477.47|0
1660880700000|2022-08-19 03:45:00|481.13|478.33|481.55|478.75|482.09|479.29|480.49|477.69|0
1660881000000|2022-08-19 03:50:00|481.77|478.97|481.98|479.18|481.98|479.18|481.12|478.32|0
1660881300000|2022-08-19 03:55:00|481.77|478.97|482.19|479.39|482.41|479.61|481.76|478.96|0
1660881600000|2022-08-19 04:00:00|482.41|479.61|483.05|480.25|483.05|480.25|482.19|479.39|0
1660881900000|2022-08-19 04:05:00|482.83|480.03|483.04|480.24|483.26|480.46|482.62|479.82|0
1660882200000|2022-08-19 04:10:00|483.26|480.46|482.83|480.03|483.47|480.67|482.62|479.82|0
1660882500000|2022-08-19 04:15:00|482.62|479.82|482.19|479.39|482.83|480.03|482.19|479.39|0
1660882800000|2022-08-19 04:20:00|482.4|479.6|481.97|479.17|482.4|479.6|481.76|478.96|0
1660883100000|2022-08-19 04:25:00|482.18|479.38|482.18|479.38|482.4|479.6|481.76|478.96|0
1660883400000|2022-08-19 04:30:00|481.97|479.17|481.54|478.74|482.18|479.38|481.54|478.74|0
1660883700000|2022-08-19 04:35:00|481.65|478.85|483.25|480.45|483.89|481.09|481.54|478.74|0
1660884000000|2022-08-19 04:40:00|483.46|480.66|483.25|480.45|483.89|481.09|482.82|480.02|0
1660884300000|2022-08-19 04:45:00|483.46|480.66|483.68|480.88|483.89|481.09|483.25|480.45|0
1660884600000|2022-08-19 04:50:00|483.46|480.66|483.03|480.23|483.68|480.88|483.03|480.23|0
1660884900000|2022-08-19 04:55:00|483.25|480.45|483.46|480.66|483.67|480.87|482.82|480.02|0
1660885200000|2022-08-19 05:00:00|483.25|480.45|484.53|481.73|484.53|481.73|483.03|480.23|0
1660885500000|2022-08-19 05:05:00|484.74|481.94|484.31|481.51|485.39|482.59|484.31|481.51|0
1660885800000|2022-08-19 05:10:00|484.1|481.3|484.53|481.73|484.95|482.15|483.88|481.08|0
1660886100000|2022-08-19 05:15:00|484.74|481.94|484.31|481.51|484.74|481.94|483.67|480.87|0
1660886400000|2022-08-19 05:20:00|484.52|481.72|485.17|482.37|485.6|482.8|483.88|481.08|0
1660886700000|2022-08-19 05:25:00|484.95|482.15|485.16|482.36|486.02|483.22|484.74|481.94|0
1660887000000|2022-08-19 05:30:00|485.38|482.58|486.45|483.65|486.45|483.65|484.95|482.15|0
1660887300000|2022-08-19 05:35:00|486.24|483.44|487.09|484.29|487.95|485.15|486.24|483.44|0
1660887600000|2022-08-19 05:40:00|486.88|484.08|487.09|484.29|487.31|484.51|486.45|483.65|0
1660887900000|2022-08-19 05:45:00|486.88|484.08|486.14|483.34|487.43|484.63|486.14|483.34|0
1660888200000|2022-08-19 05:50:00|485.93|483.13|484.86|482.06|485.93|483.13|484.22|481.42|0
1660888500000|2022-08-19 05:55:00|485.07|482.27|485.71|482.91|485.71|482.91|484.86|482.06|0
1660888800000|2022-08-19 06:00:00|485.93|483.13|486.57|483.77|487.42|484.62|485.71|482.91|0
1660889100000|2022-08-19 06:05:00|486.35|483.55|487.21|484.41|487.42|484.62|485.71|482.91|0
1660889400000|2022-08-19 06:10:00|486.99|484.19|488.49|485.69|488.71|485.91|486.35|483.55|0
1660889700000|2022-08-19 06:15:00|488.71|485.91|489.45|486.65|489.66|486.86|488.41|485.61|0
1660890000000|2022-08-19 06:20:00|489.66|486.86|489.66|486.86|489.88|487.08|488.81|486.01|0
1660890300000|2022-08-19 06:25:00|489.88|487.08|490.09|487.29|490.95|488.15|488.81|486.01|0
1660890600000|2022-08-19 06:30:00|490.3|487.5|491.49|488.69|492.66|489.86|489.77|486.97|0
1660890900000|2022-08-19 06:35:00|491.37|488.57|494.38|491.58|495.24|492.44|490.95|488.15|0
1660891200000|2022-08-19 06:40:00|494.16|491.36|494.59|491.79|496.31|493.51|493.73|490.93|0
1660891500000|2022-08-19 06:45:00|494.81|492.01|496.67|493.87|496.88|494.08|494.59|491.79|0
1660891800000|2022-08-19 06:50:00|496.57|493.77|496.67|493.87|497.1|494.3|495.38|492.58|0
1660892100000|2022-08-19 06:55:00|496.45|493.65|497.96|495.16|499.03|496.23|496.35|493.55|0
1660892400000|2022-08-19 07:00:00|498.6|495.8|497.1|494.3|499.68|496.88|496.88|494.08|0
1660892700000|2022-08-19 07:05:00|496.9|494.5|495.82|493.42|497.11|494.71|494.96|492.56|0
1660893000000|2022-08-19 07:10:00|496.03|493.63|495.17|492.77|496.25|493.85|493.24|490.84|0
1660893300000|2022-08-19 07:15:00|494.96|492.56|493.49|491.09|496.14|493.74|493.06|490.66|0
1660893600000|2022-08-19 07:20:00|493.7|491.3|493.27|490.87|494.78|492.38|492.84|490.44|0
1660893900000|2022-08-19 07:25:00|493.49|491.09|493.49|491.09|495.2|492.8|493.27|490.87|0
1660894200000|2022-08-19 07:30:00|493.7|491.3|492.84|490.44|493.7|491.3|491.77|489.37|0
1660894500000|2022-08-19 07:35:00|492.95|490.55|493.7|491.3|494.34|491.94|492.41|490.01|0
1660894800000|2022-08-19 07:40:00|493.6|491.2|492.62|490.22|493.7|491.3|491.98|489.58|0
1660895100000|2022-08-19 07:45:00|492.84|490.44|494.34|491.94|494.55|492.15|491.98|489.58|0
1660895400000|2022-08-19 07:50:00|494.13|491.73|494.55|492.15|496.06|493.66|494.02|491.62|0
1660895700000|2022-08-19 07:55:00|494.45|492.05|494.12|491.72|494.45|492.05|492.41|490.01|0
1660896000000|2022-08-19 08:00:00|494.34|491.94|494.98|492.58|494.98|492.58|492.19|489.79|0
1660896300000|2022-08-19 08:05:00|494.77|492.37|497.13|494.73|497.34|494.94|494.55|492.15|0
1660896600000|2022-08-19 08:10:00|497.34|494.94|497.99|495.59|498.21|495.81|496.7|494.3|0
1660896900000|2022-08-19 08:15:00|498.2|495.8|498.85|496.45|500.79|498.39|497.56|495.16|0
1660897200000|2022-08-19 08:20:00|498.96|496.56|502.95|500.55|503.81|501.41|498.85|496.45|0
1660897500000|2022-08-19 08:25:00|503.06|500.66|502.84|500.44|503.81|501.41|502.73|500.33|0
1660897800000|2022-08-19 08:30:00|502.73|500.33|508.54|506.14|508.75|506.35|502.73|500.33|0
1660898100000|2022-08-19 08:35:00|508.75|506.35|507.72|505.32|509.02|506.62|507.02|504.62|0
1660898400000|2022-08-19 08:40:00|507.93|505.53|507.18|504.78|508.15|505.75|506.64|504.24|0
1660898700000|2022-08-19 08:45:00|507.28|504.88|506.42|504.02|507.5|505.1|505.34|502.94|0
1660899000000|2022-08-19 08:50:00|506.63|504.23|506.85|504.45|507.93|505.53|506.32|503.92|0
1660899300000|2022-08-19 08:55:00|506.75|504.35|505.12|502.72|507.5|505.1|504.91|502.51|0
1660899600000|2022-08-19 09:00:00|505.34|502.94|505.66|503.26|507.28|504.88|505.12|502.72|0
1660899900000|2022-08-19 09:05:00|506.1|503.7|505.98|503.58|506.85|504.45|505.55|503.15|0
1660900200000|2022-08-19 09:10:00|506.2|503.8|504.69|502.29|507.28|504.88|504.47|502.07|0
1660900500000|2022-08-19 09:15:00|504.9|502.5|504.04|501.64|505.12|502.72|503.18|500.78|0
1660900800000|2022-08-19 09:20:00|503.94|501.54|505.76|503.36|505.98|503.58|503.82|501.42|0
1660901100000|2022-08-19 09:25:00|505.87|503.47|504.9|502.5|505.98|503.58|504.47|502.07|0
1660901400000|2022-08-19 09:30:00|504.79|502.39|504.9|502.5|505.55|503.15|504.47|502.07|0
1660901700000|2022-08-19 09:35:00|504.79|502.39|502.9|500.5|504.9|502.5|502.37|499.97|0
1660902000000|2022-08-19 09:40:00|502.69|500.29|502.47|500.07|502.9|500.5|500.75|498.35|0
1660902300000|2022-08-19 09:45:00|502.15|499.75|503.76|501.36|503.98|501.58|500.96|498.56|0
1660902600000|2022-08-19 09:50:00|503.98|501.58|505.06|502.66|506.14|503.74|503.98|501.58|0
1660902900000|2022-08-19 09:55:00|505.38|502.98|506.46|504.06|507|504.6|504.41|502.01|0
1660903200000|2022-08-19 10:00:00|506.35|503.95|507.43|505.03|508.08|505.68|505.92|503.52|0
1660903500000|2022-08-19 10:05:00|507.33|504.93|508.51|506.11|508.73|506.33|506.78|504.38|0
1660903800000|2022-08-19 10:10:00|508.73|506.33|508.19|505.79|508.73|506.33|506.78|504.38|0
1660904100000|2022-08-19 10:15:00|508.29|505.89|505.91|503.51|508.51|506.11|505.7|503.3|0
1660904400000|2022-08-19 10:20:00|505.48|503.08|506.34|503.94|506.56|504.16|504.83|502.43|0
1660904700000|2022-08-19 10:25:00|506.56|504.16|506.46|504.06|507.43|505.03|505.91|503.51|0
1660905000000|2022-08-19 10:30:00|506.34|503.94|508.72|506.32|508.72|506.32|506.02|503.62|0
1660905300000|2022-08-19 10:35:00|508.62|506.22|512.41|510.01|512.84|510.44|507.64|505.24|0
1660905600000|2022-08-19 10:40:00|512.62|510.22|515.34|512.94|515.67|513.27|511.1|508.7|0
1660905900000|2022-08-19 10:45:00|515.01|512.61|515.88|513.48|516.32|513.92|514.58|512.18|0
1660906200000|2022-08-19 10:50:00|515.66|513.26|516.5|513.62|516.54|514.14|514.53|512.13|0
1660906500000|2022-08-19 10:55:00|516.28|513.4|514.96|512.56|517.58|514.7|514.31|511.91|0
1660906800000|2022-08-19 11:00:00|514.53|512.13|514.09|511.69|515.17|512.77|513.23|510.83|0
1660907100000|2022-08-19 11:05:00|514.42|512.02|513.44|511.04|516.91|514.51|513.23|510.83|0
1660907400000|2022-08-19 11:10:00|513.55|511.15|513.66|511.26|514.74|512.34|513.01|510.61|0
1660907700000|2022-08-19 11:15:00|513.44|511.04|514.74|512.34|514.95|512.55|512.79|510.39|0
1660908000000|2022-08-19 11:20:00|514.52|512.12|512.25|509.85|514.52|512.12|511.93|509.53|0
1660908300000|2022-08-19 11:25:00|512.36|509.96|513.87|511.47|514.09|511.69|512.14|509.74|0
1660908600000|2022-08-19 11:30:00|513.44|511.04|515.6|513.2|515.82|513.42|512.14|509.74|0
1660908900000|2022-08-19 11:35:00|515.82|513.42|514.95|512.55|516.68|514.28|514.95|512.55|0
1660909200000|2022-08-19 11:40:00|515.17|512.77|512.35|509.95|516.47|514.07|512.35|509.95|0
1660909500000|2022-08-19 11:45:00|512.14|509.74|512.35|509.95|512.78|510.38|511.49|509.09|0
1660909800000|2022-08-19 11:50:00|512.57|510.17|512.78|510.38|513.11|510.71|511.92|509.52|0
1660910100000|2022-08-19 11:55:00|513|510.6|510.4|508|513.65|511.25|510.19|507.79|0
1660910400000|2022-08-19 12:00:00|510.19|507.79|508.89|506.49|511.05|508.65|508.89|506.49|0
1660910700000|2022-08-19 12:05:00|509.32|506.92|509.9|507.5|510.19|507.79|508.36|505.96|0
1660911000000|2022-08-19 12:10:00|509.68|507.28|511.31|508.91|512.61|510.21|508.62|506.22|0
1660911300000|2022-08-19 12:15:00|511.53|509.13|510.44|508.04|511.96|509.56|510.44|508.04|0
1660911600000|2022-08-19 12:20:00|510.23|507.83|514.02|511.62|514.77|512.37|510.23|507.83|0
1660911900000|2022-08-19 12:25:00|513.91|511.51|512.82|510.42|514.99|512.59|512.82|510.42|0
1660912200000|2022-08-19 12:30:00|513.04|510.64|513.47|511.07|514.77|512.37|512.39|509.99|0
1660912500000|2022-08-19 12:35:00|513.37|510.97|510.22|507.82|513.37|510.97|510.01|507.61|0
1660912800000|2022-08-19 12:40:00|510.01|507.61|510.44|508.04|510.44|508.04|508.49|506.09|0
1660913100000|2022-08-19 12:45:00|510.22|507.82|510|507.6|510.44|508.04|508.71|506.31|0
1660913400000|2022-08-19 12:50:00|509.79|507.39|507.41|505.01|510|507.6|506.98|504.58|0
1660913700000|2022-08-19 12:55:00|507.2|504.8|509.35|506.95|510.22|507.82|506.76|504.36|0
1660914000000|2022-08-19 13:00:00|509.57|507.17|511.08|508.68|511.08|508.68|506.98|504.58|0
1660914300000|2022-08-19 13:05:00|511.3|508.9|508.06|505.66|511.51|509.11|508.06|505.66|0
1660914600000|2022-08-19 13:10:00|508.05|505.65|506.11|503.71|509.57|507.17|506.11|503.71|0
1660914900000|2022-08-19 13:15:00|505.9|503.5|504.6|502.2|506.54|504.14|504.6|502.2|0
1660915200000|2022-08-19 13:20:00|504.82|502.42|502.45|500.05|505.25|502.85|502.24|499.84|0
1660915500000|2022-08-19 13:25:00|501.81|499.41|501.8|499.4|503.53|501.13|500.95|498.55|0
1660915800000|2022-08-19 13:30:00|502.45|500.05|502.68|500.28|505.25|502.85|500.09|497.69|0
1660916100000|2022-08-19 13:35:00|502.03|499.63|503.97|501.57|505.7|503.3|499.45|497.05|0
1660916400000|2022-08-19 13:40:00|504.19|501.79|509.8|507.4|510.89|508.49|503.54|501.14|0
1660916700000|2022-08-19 13:45:00|511.1|508.7|512.19|509.79|513.27|510.87|509.59|507.19|0
1660917000000|2022-08-19 13:50:00|512.4|510|518.27|515.87|518.27|515.87|512.4|510|0
1660917300000|2022-08-19 13:55:00|518.49|516.09|519.03|516.63|520.55|518.15|516.43|514.03|0
1660917600000|2022-08-19 14:00:00|519.47|517.07|517.51|515.11|521.2|518.8|515.57|513.17|0
1660917900000|2022-08-19 14:05:00|517.3|514.9|520.55|518.15|520.77|518.37|515.57|513.17|0
1660918200000|2022-08-19 14:10:00|520.77|518.37|521.85|519.45|521.85|519.45|518.38|515.98|0
1660918500000|2022-08-19 14:15:00|521.63|519.23|519.68|517.28|523.15|520.75|518.38|515.98|0
1660918800000|2022-08-19 14:20:00|519.46|517.06|519.89|517.49|521.41|519.01|515.99|513.59|0
1660919100000|2022-08-19 14:25:00|519.68|517.28|519.03|516.63|522.28|519.88|517.94|515.54|0
1660919400000|2022-08-19 14:30:00|518.49|516.09|518.81|516.41|520.11|517.71|516.21|513.81|0
1660919700000|2022-08-19 14:35:00|519.02|516.62|518.59|516.19|520.11|517.71|517.94|515.54|0
1660920000000|2022-08-19 14:40:00|518.81|516.41|517.72|515.32|522.5|520.1|516.64|514.24|0
1660920300000|2022-08-19 14:45:00|517.94|515.54|516.64|514.24|518.15|515.75|515.77|513.37|0
1660920600000|2022-08-19 14:50:00|517.07|514.67|520.75|518.35|522.49|520.09|516.64|514.24|0
1660920900000|2022-08-19 14:55:00|520.97|518.57|524.67|522.27|525.1|522.7|519.89|517.49|0
1660921200000|2022-08-19 15:00:00|524.45|522.05|525.54|523.14|525.97|523.57|522.71|520.31|0
1660921500000|2022-08-19 15:05:00|525.75|523.35|531.03|528.63|531.9|529.5|524.01|521.61|0
1660921800000|2022-08-19 15:10:00|531.25|528.85|530.89|528.49|533.07|530.67|530.46|528.06|0
1660922100000|2022-08-19 15:15:00|531.11|528.71|529.59|527.19|532.2|529.8|529.59|527.19|0
1660922400000|2022-08-19 15:20:00|529.81|527.41|530.68|528.28|531.54|529.14|529.16|526.76|0
1660922700000|2022-08-19 15:25:00|530.46|528.06|524.66|522.26|532.19|529.79|524.23|521.83|0
1660923000000|2022-08-19 15:30:00|524.45|522.05|525.76|523.36|528.18|525.78|523.79|521.39|0
1660923300000|2022-08-19 15:35:00|525.98|523.58|523.79|521.39|525.98|523.58|522.91|520.51|0
1660923600000|2022-08-19 15:40:00|523.57|521.17|522.47|520.07|524.44|522.04|521.16|518.76|0
1660923900000|2022-08-19 15:45:00|522.25|519.85|519.98|517.58|523.13|520.73|517.66|515.26|0
1660924200000|2022-08-19 15:50:00|519.54|517.14|520.96|518.56|522.17|519.77|518.01|515.61|0
1660924500000|2022-08-19 15:55:00|521.18|518.78|521.83|519.43|522.49|520.09|520.74|518.34|0
1660924800000|2022-08-19 16:00:00|522.05|519.65|523.15|520.75|524.69|522.29|521.83|519.43|0
1660925100000|2022-08-19 16:05:00|522.93|520.53|524.47|522.07|524.91|522.51|522.49|520.09|0
1660925400000|2022-08-19 16:10:00|524.25|521.85|520.29|517.89|524.25|521.85|519.64|517.24|0
1660925700000|2022-08-19 16:15:00|519.85|517.45|518.32|515.92|519.85|517.45|517|514.6|0
1660926000000|2022-08-19 16:20:00|517.88|515.48|518.54|516.14|519.41|517.01|517.44|515.04|0
1660926300000|2022-08-19 16:25:00|518.76|516.36|521.17|518.77|522.05|519.65|518.76|516.36|0
1660926600000|2022-08-19 16:30:00|520.95|518.55|518.75|516.35|522.27|519.87|518.75|516.35|0
1660926900000|2022-08-19 16:35:00|518.97|516.57|513.94|511.54|519.19|516.79|513.72|511.32|0
1660927200000|2022-08-19 16:40:00|514.15|511.75|513.93|511.53|516.56|514.16|513.72|511.32|0
1660927500000|2022-08-19 16:45:00|514.15|511.75|516.34|513.94|516.34|513.94|512.62|510.22|0
1660927800000|2022-08-19 16:50:00|516.12|513.72|513.71|511.31|516.12|513.72|513.28|510.88|0
1660928100000|2022-08-19 16:55:00|513.49|511.09|514.81|512.41|514.81|512.41|511.31|508.91|0
1660928400000|2022-08-19 17:00:00|514.59|512.19|512.4|510|515.46|513.06|511.75|509.35|0
1660928700000|2022-08-19 17:05:00|512.18|509.78|514.37|511.97|515.9|513.5|512.18|509.78|0
1660929000000|2022-08-19 17:10:00|514.58|512.18|516.33|513.93|517.21|514.81|513.71|511.31|0
1660929300000|2022-08-19 17:15:00|516.11|513.71|517.21|514.81|517.43|515.03|515.02|512.62|0
1660929600000|2022-08-19 17:20:00|516.99|514.59|517.65|515.25|518.3|515.9|516.77|514.37|0
1660929900000|2022-08-19 17:25:00|517.86|515.46|519.18|516.78|519.62|517.22|517.43|515.03|0
1660930200000|2022-08-19 17:30:00|519.4|517|522.47|520.07|525.77|523.37|519.4|517|0
1660930500000|2022-08-19 17:35:00|522.37|519.97|523.79|521.39|524.89|522.49|522.37|519.97|0
1660930800000|2022-08-19 17:40:00|523.57|521.17|522.47|520.07|523.79|521.39|521.81|519.41|0
1660931100000|2022-08-19 17:45:00|522.91|520.51|521.37|518.97|523.13|520.73|521.15|518.75|0
1660931400000|2022-08-19 17:50:00|521.15|518.75|518.73|516.33|521.81|519.41|518.73|516.33|0
1660931700000|2022-08-19 17:55:00|518.52|516.12|518.51|516.11|519.61|517.21|517.64|515.24|0
1660932000000|2022-08-19 18:00:00|518.73|516.33|518.95|516.55|520.27|517.87|518.07|515.67|0
1660932300000|2022-08-19 18:05:00|519.17|516.77|519.61|517.21|520.27|517.87|518.29|515.89|0
1660932600000|2022-08-19 18:10:00|519.83|517.43|524.44|522.04|524.44|522.04|519.61|517.21|0
1660932900000|2022-08-19 18:15:00|524.66|522.26|525.32|522.92|525.76|523.36|524|521.6|0
1660933200000|2022-08-19 18:20:00|525.54|523.14|524|521.6|526.2|523.8|523.56|521.16|0
1660933500000|2022-08-19 18:25:00|523.78|521.38|522.68|520.28|524.88|522.48|522.24|519.84|0
1660933800000|2022-08-19 18:30:00|522.9|520.5|522.46|520.06|524.88|522.48|521.8|519.4|0
1660934100000|2022-08-19 18:35:00|522.68|520.28|525.32|522.92|525.32|522.92|522.24|519.84|0
1660934400000|2022-08-19 18:40:00|525.1|522.7|524.44|522.04|527.08|524.68|523.78|521.38|0
1660934700000|2022-08-19 18:45:00|524.22|521.82|523.99|521.59|525.54|523.14|523.12|520.72|0
1660935000000|2022-08-19 18:50:00|523.77|521.37|527.74|525.34|527.96|525.56|523.55|521.15|0
1660935300000|2022-08-19 18:55:00|527.3|524.9|528.18|525.78|529.95|527.55|526.2|523.8|0
1660935600000|2022-08-19 19:00:00|527.96|525.56|531.49|529.09|531.93|529.53|527.08|524.68|0
1660935900000|2022-08-19 19:05:00|531.27|528.87|531.93|529.53|532.82|530.42|530.16|527.76|0
1660936200000|2022-08-19 19:10:00|531.71|529.31|524.86|522.46|531.71|529.31|524.64|522.24|0
1660936500000|2022-08-19 19:15:00|525.08|522.68|524.86|522.46|526.18|523.78|522.44|520.04|0
1660936800000|2022-08-19 19:20:00|524.64|522.24|524.42|522.02|525.74|523.34|522.88|520.48|0
1660937100000|2022-08-19 19:25:00|523.98|521.58|522.69|520.29|525.08|522.68|522.25|519.85|0
1660937400000|2022-08-19 19:30:00|522.47|520.07|523.58|521.18|524.24|521.84|520.71|518.31|0
1660937700000|2022-08-19 19:35:00|523.36|520.96|523.58|521.18|524.46|522.06|522.03|519.63|0
1660938000000|2022-08-19 19:40:00|523.8|521.4|522.69|520.29|525.57|523.17|522.47|520.07|0
1660938300000|2022-08-19 19:45:00|522.47|520.07|522.91|520.51|525.56|523.16|521.59|519.19|0
1660938600000|2022-08-19 19:50:00|522.25|519.85|522.47|520.07|523.79|521.39|518.28|515.88|0
1660938900000|2022-08-19 19:55:00|522.25|519.85|523.57|521.17|523.57|521.17|520.7|518.3|0
1660939200000|2022-08-19 20:00:00|524.46|522.06|523.57|521.17|524.68|522.28|522.91|520.51|0
1660939500000|2022-08-19 20:05:00|523.35|520.95|522.68|520.28|524.01|521.61|522.68|520.28|0
1660939800000|2022-08-19 20:10:00|522.91|520.51|523.57|521.17|524.23|521.83|522.68|520.28|0
1661128200000|2022-08-22 00:30:00|544.46|541.66|542.45|539.65|544.69|541.89|542.23|539.43|0
1661128500000|2022-08-22 00:35:00|542.23|539.43|542.01|539.21|542.35|539.55|540.45|537.65|0
1661128800000|2022-08-22 00:40:00|542.23|539.43|542.01|539.21|542.9|540.1|541.78|538.98|0
1661129100000|2022-08-22 00:45:00|541.78|538.98|541.56|538.76|542.67|539.87|541.45|538.65|0
1661129400000|2022-08-22 00:50:00|541.78|538.98|542.23|539.43|542.23|539.43|541.56|538.76|0
1661129700000|2022-08-22 00:55:00|542.45|539.65|544.01|541.21|544.68|541.88|541.78|538.98|0
1661130000000|2022-08-22 01:00:00|544.23|541.43|543.56|540.76|544.23|541.43|542.89|540.09|0
1661130300000|2022-08-22 01:05:00|543.46|540.66|544.01|541.21|544.68|541.88|543.12|540.32|0
1661130600000|2022-08-22 01:10:00|543.78|540.98|542.67|539.87|544.23|541.43|542.44|539.64|0
1661130900000|2022-08-22 01:15:00|543.11|540.31|542.67|539.87|543.56|540.76|542|539.2|0
1661131200000|2022-08-22 01:20:00|542.22|539.42|540.66|537.86|542.22|539.42|539.44|536.64|0
1661131500000|2022-08-22 01:25:00|540.21|537.41|539.1|536.3|540.66|537.86|538.43|535.63|0
1661131800000|2022-08-22 01:30:00|539.32|536.52|538.43|535.63|539.54|536.74|538.21|535.41|0
1661132100000|2022-08-22 01:35:00|538.21|535.41|538.65|535.85|539.44|536.64|537.76|534.96|0
1661132400000|2022-08-22 01:40:00|538.43|535.63|539.1|536.3|539.1|536.3|537.76|534.96|0
1661132700000|2022-08-22 01:45:00|538.87|536.07|539.54|536.74|539.54|536.74|538.21|535.41|0
1661133000000|2022-08-22 01:50:00|539.32|536.52|539.76|536.96|539.99|537.19|538.87|536.07|0
1661133300000|2022-08-22 01:55:00|539.98|537.18|539.32|536.52|539.98|537.18|538.65|535.85|0
1661133600000|2022-08-22 02:00:00|539.09|536.29|538.87|536.07|539.54|536.74|538.65|535.85|0
1661133900000|2022-08-22 02:05:00|538.76|535.96|537.98|535.18|538.76|535.96|537.76|534.96|0
1661134200000|2022-08-22 02:10:00|538.2|535.4|538.42|535.62|538.65|535.85|537.65|534.85|0
1661134500000|2022-08-22 02:15:00|538.65|535.85|538.42|535.62|539.31|536.51|537.98|535.18|0
1661134800000|2022-08-22 02:20:00|538.2|535.4|537.75|534.95|538.2|535.4|537.53|534.73|0
1661135100000|2022-08-22 02:25:00|537.98|535.18|538.2|535.4|538.42|535.62|536.42|533.62|0
1661135400000|2022-08-22 02:30:00|537.97|535.17|537.31|534.51|538.2|535.4|537.08|534.28|0
1661135700000|2022-08-22 02:35:00|537.2|534.4|537.08|534.28|537.75|534.95|536.86|534.06|0
1661136000000|2022-08-22 02:40:00|537.31|534.51|538.19|535.39|538.19|535.39|537.08|534.28|0
1661136300000|2022-08-22 02:45:00|537.97|535.17|537.08|534.28|537.97|535.17|536.86|534.06|0
1661136600000|2022-08-22 02:50:00|536.86|534.06|533.53|530.73|536.86|534.06|533.53|530.73|0
1661136900000|2022-08-22 02:55:00|533.3|530.5|532.86|530.06|533.97|531.17|532.64|529.84|0
1661137200000|2022-08-22 03:00:00|533.08|530.28|534.41|531.61|534.41|531.61|533.08|530.28|0
1661137500000|2022-08-22 03:05:00|534.63|531.83|534.63|531.83|534.86|532.06|534.41|531.61|0
1661137800000|2022-08-22 03:10:00|534.41|531.61|535.08|532.28|535.3|532.5|534.41|531.61|0
1661138100000|2022-08-22 03:15:00|535.3|532.5|535.52|532.72|535.74|532.94|535.07|532.27|0
1661138400000|2022-08-22 03:20:00|535.3|532.5|535.52|532.72|535.96|533.16|535.3|532.5|0
1661138700000|2022-08-22 03:25:00|535.41|532.61|535.29|532.49|536.41|533.61|535.29|532.49|0
1661139000000|2022-08-22 03:30:00|535.07|532.27|537.29|534.49|537.29|534.49|535.07|532.27|0
1661139300000|2022-08-22 03:35:00|537.07|534.27|537.29|534.49|537.51|534.71|536.85|534.05|0
1661139600000|2022-08-22 03:40:00|537.07|534.27|537.51|534.71|537.74|534.94|536.85|534.05|0
1661139900000|2022-08-22 03:45:00|537.29|534.49|537.51|534.71|537.96|535.16|537.29|534.49|0
1661140200000|2022-08-22 03:50:00|537.73|534.93|538.07|535.27|538.29|535.49|537.29|534.49|0
1661140500000|2022-08-22 03:55:00|537.96|535.16|537.51|534.71|538.29|535.49|537.51|534.71|0
1661140800000|2022-08-22 04:00:00|537.73|534.93|538.4|535.6|538.4|535.6|537.51|534.71|0
1661141100000|2022-08-22 04:05:00|538.29|535.49|539.07|536.27|539.07|536.27|537.95|535.15|0
1661141400000|2022-08-22 04:10:00|539.29|536.49|539.06|536.26|539.29|536.49|538.4|535.6|0
1661141700000|2022-08-22 04:15:00|538.96|536.16|538.62|535.82|539.51|536.71|538.62|535.82|0
1661142000000|2022-08-22 04:20:00|538.51|535.71|538.17|535.37|538.62|535.82|538.17|535.37|0
1661142300000|2022-08-22 04:25:00|538.39|535.59|539.28|536.48|539.51|536.71|538.39|535.59|0
1661142600000|2022-08-22 04:30:00|539.06|536.26|539.73|536.93|539.95|537.15|538.84|536.04|0
1661142900000|2022-08-22 04:35:00|539.62|536.82|539.5|536.7|539.73|536.93|539.5|536.7|0
1661143200000|2022-08-22 04:40:00|539.73|536.93|540.39|537.59|540.39|537.59|539.5|536.7|0
1661143500000|2022-08-22 04:45:00|540.17|537.37|541.06|538.26|541.28|538.48|540.06|537.26|0
1661143800000|2022-08-22 04:50:00|540.84|538.04|541.28|538.48|541.51|538.71|540.62|537.82|0
1661144100000|2022-08-22 04:55:00|541.51|538.71|541.51|538.71|541.73|538.93|540.84|538.04|0
1661144400000|2022-08-22 05:00:00|541.28|538.48|541.28|538.48|541.5|538.7|540.39|537.59|0
1661144700000|2022-08-22 05:05:00|541.5|538.7|541.4|538.6|542.17|539.37|541.06|538.26|0
1661145000000|2022-08-22 05:10:00|541.5|538.7|541.95|539.15|542.62|539.82|540.83|538.03|0
1661145300000|2022-08-22 05:15:00|541.72|538.92|539.94|537.14|542.17|539.37|539.72|536.92|0
1661145600000|2022-08-22 05:20:00|539.72|536.92|540.16|537.36|540.39|537.59|538.83|536.03|0
1661145900000|2022-08-22 05:25:00|540.39|537.59|539.72|536.92|540.61|537.81|539.72|536.92|0
1661146200000|2022-08-22 05:30:00|539.49|536.69|540.38|537.58|540.61|537.81|539.16|536.36|0
1661146500000|2022-08-22 05:35:00|540.61|537.81|541.94|539.14|541.94|539.14|540.61|537.81|0
1661146800000|2022-08-22 05:40:00|541.72|538.92|541.94|539.14|542.17|539.37|541.5|538.7|0
1661147100000|2022-08-22 05:45:00|542.16|539.36|542.61|539.81|542.83|540.03|541.72|538.92|0
1661147400000|2022-08-22 05:50:00|542.39|539.59|542.5|539.7|543.06|540.26|542.16|539.36|0
1661147700000|2022-08-22 05:55:00|542.61|539.81|542.61|539.81|542.83|540.03|541.94|539.14|0
1661148000000|2022-08-22 06:00:00|542.38|539.58|544.39|541.59|545.29|542.49|541.72|538.92|0
1661148300000|2022-08-22 06:05:00|544.17|541.37|546.63|543.83|547.52|544.72|544.17|541.37|0
1661148600000|2022-08-22 06:10:00|546.74|543.94|546.63|543.83|547.52|544.72|545.51|542.71|0
1661148900000|2022-08-22 06:15:00|546.85|544.05|543.94|541.14|547.74|544.94|543.5|540.7|0
1661149200000|2022-08-22 06:20:00|544.17|541.37|543.27|540.47|544.17|541.37|542.83|540.03|0
1661149500000|2022-08-22 06:25:00|543.05|540.25|544.61|541.81|545.28|542.48|542.94|540.14|0
1661149800000|2022-08-22 06:30:00|545.06|542.26|548.73|545.93|548.73|545.93|544.5|541.7|0
1661150100000|2022-08-22 06:35:00|548.84|546.04|549.62|546.82|549.62|546.82|547.39|544.59|0
1661150400000|2022-08-22 06:40:00|549.39|546.59|548.95|546.15|549.39|546.59|547.61|544.81|0
1661150700000|2022-08-22 06:45:00|549.06|546.26|548.72|545.92|549.84|547.04|547.16|544.36|0
1661151000000|2022-08-22 06:50:00|548.62|545.82|547.16|544.36|548.62|545.82|546.72|543.92|0
1661151300000|2022-08-22 06:55:00|546.94|544.14|545.82|543.02|547.61|544.81|545.82|543.02|0
1661151600000|2022-08-22 07:00:00|545.94|543.14|544.38|541.58|548.27|545.47|543.82|541.02|0
1661151900000|2022-08-22 07:05:00|543.84|541.44|545.4|543|545.74|543.34|540.73|538.33|0
1661152200000|2022-08-22 07:10:00|545.29|542.89|545.18|542.78|546.29|543.89|544.06|541.66|0
1661152500000|2022-08-22 07:15:00|544.51|542.11|548.74|546.34|548.96|546.56|543.96|541.56|0
1661152800000|2022-08-22 07:20:00|549.19|546.79|547.4|545|549.19|546.79|546.63|544.23|0
1661153100000|2022-08-22 07:25:00|547.52|545.12|555.89|553.49|555.89|553.49|547.07|544.67|0
1661153400000|2022-08-22 07:30:00|555.33|552.93|558.13|555.73|558.35|555.95|554.99|552.59|0
1661153700000|2022-08-22 07:35:00|557.9|555.5|555.89|553.49|557.9|555.5|554.99|552.59|0
1661154000000|2022-08-22 07:40:00|555.44|553.04|558.8|556.4|559.25|556.85|555.21|552.81|0
1661154300000|2022-08-22 07:45:00|559.02|556.62|561.04|558.64|561.04|558.64|558.12|555.72|0
1661154600000|2022-08-22 07:50:00|561.27|558.87|562.16|559.76|563.85|561.45|560.37|557.97|0
1661154900000|2022-08-22 07:55:00|561.94|559.54|562.16|559.76|563.29|560.89|561.16|558.76|0
1661155200000|2022-08-22 08:00:00|561.71|559.31|566.66|564.26|567.34|564.94|561.38|558.98|0
1661155500000|2022-08-22 08:05:00|567|564.6|565.54|563.14|567.56|565.16|563.63|561.23|0
1661155800000|2022-08-22 08:10:00|565.31|562.91|568.24|565.84|568.69|566.29|565.08|562.68|0
1661156100000|2022-08-22 08:15:00|568.01|565.61|567.19|564.79|568.91|566.51|565.98|563.58|0
1661156400000|2022-08-22 08:20:00|566.96|564.56|567.64|565.24|567.64|565.24|565.16|562.76|0
1661156700000|2022-08-22 08:25:00|567.41|565.01|566.9|564.5|568.54|566.14|564.93|562.53|0
1661157000000|2022-08-22 08:30:00|567.12|564.72|570.26|567.86|570.49|568.09|566|563.6|0
1661157300000|2022-08-22 08:35:00|570.49|568.09|569.14|566.74|570.71|568.31|568.24|565.84|0
1661157600000|2022-08-22 08:40:00|569.59|567.19|569.7|567.3|572.51|570.11|568.91|566.51|0
1661157900000|2022-08-22 08:45:00|569.81|567.41|568.24|565.84|570.71|568.31|567.79|565.39|0
1661158200000|2022-08-22 08:50:00|568.13|565.73|568.24|565.84|569.14|566.74|567.34|564.94|0
1661158500000|2022-08-22 08:55:00|568.46|566.06|566.78|564.38|568.91|566.51|565.77|563.37|0
1661158800000|2022-08-22 09:00:00|567.34|564.94|569.81|567.41|569.81|567.41|566.89|564.49|0
1661159100000|2022-08-22 09:05:00|569.92|567.52|568.46|566.06|570.48|568.08|568.01|565.61|0
1661159400000|2022-08-22 09:10:00|568.35|565.95|569.53|567.13|570.65|568.25|566.89|564.49|0
1661159700000|2022-08-22 09:15:00|569.65|567.25|567.74|565.34|570.43|568.03|567.07|564.67|0
1661160000000|2022-08-22 09:20:00|567.52|565.12|569.53|567.13|570.2|567.8|567.29|564.89|0
1661160300000|2022-08-22 09:25:00|569.42|567.02|570.2|567.8|571.1|568.7|569.3|566.9|0
1661160600000|2022-08-22 09:30:00|570.09|567.69|574.68|572.28|575.36|572.96|570.09|567.69|0
1661160900000|2022-08-22 09:35:00|574.8|572.4|575.13|572.73|575.81|573.41|573.23|570.83|0
1661161200000|2022-08-22 09:40:00|575.25|572.85|575.13|572.73|575.58|573.18|574.46|572.06|0
1661161500000|2022-08-22 09:45:00|575.02|572.62|571.88|569.48|575.02|572.62|571.76|569.36|0
1661161800000|2022-08-22 09:50:00|571.76|569.36|569.97|567.57|571.99|569.59|569.52|567.12|0
1661162100000|2022-08-22 09:55:00|569.75|567.35|570.42|568.02|570.64|568.24|569.07|566.67|0
1661162400000|2022-08-22 10:00:00|570.64|568.24|570.86|568.46|571.09|568.69|569.41|567.01|0
1661162700000|2022-08-22 10:05:00|570.76|568.36|568.4|566|570.76|568.36|567.51|565.11|0
1661163000000|2022-08-22 10:10:00|568.62|566.22|567.5|565.1|571.76|569.36|565.49|563.09|0
1661163300000|2022-08-22 10:15:00|567.4|565|566.61|564.21|567.5|565.1|565.94|563.54|0
1661163600000|2022-08-22 10:20:00|566.72|564.32|566.83|564.43|567.62|565.22|566.38|563.98|0
1661163900000|2022-08-22 10:25:00|566.95|564.55|568.62|566.22|568.62|566.22|566.95|564.55|0
1661164200000|2022-08-22 10:30:00|568.74|566.34|568.84|566.44|569.74|567.34|567.95|565.55|0
1661164500000|2022-08-22 10:35:00|569.07|566.67|567.5|565.1|569.29|566.89|567.05|564.65|0
1661164800000|2022-08-22 10:40:00|567.72|565.32|569.85|567.45|570.18|567.78|567.05|564.65|0
1661165100000|2022-08-22 10:45:00|569.74|567.34|567.27|564.87|570.41|568.01|567.27|564.87|0
1661165400000|2022-08-22 10:50:00|567.39|564.99|566.15|563.75|567.72|565.32|565.93|563.53|0
1661165700000|2022-08-22 10:55:00|566.38|563.98|567.27|564.87|568.17|565.77|565.6|563.2|0
1661166000000|2022-08-22 11:00:00|566.82|564.42|566.38|563.98|566.82|564.42|565.26|562.86|0
1661166300000|2022-08-22 11:05:00|566.6|564.2|567.72|565.32|567.72|565.32|566.37|563.97|0
1661166600000|2022-08-22 11:10:00|567.49|565.09|566.15|563.75|567.72|565.32|565.48|563.08|0
1661166900000|2022-08-22 11:15:00|565.93|563.53|567.27|564.87|567.49|565.09|565.48|563.08|0
1661167200000|2022-08-22 11:20:00|567.04|564.64|566.15|563.75|567.49|565.09|564.14|561.74|0
1661167500000|2022-08-22 11:25:00|566.59|564.19|568.5|566.1|569.05|566.65|566.37|563.97|0
1661167800000|2022-08-22 11:30:00|568.38|565.98|570.07|567.67|570.62|568.22|568.38|565.98|0
1661168100000|2022-08-22 11:35:00|570.17|567.77|569.05|566.65|571.07|568.67|568.83|566.43|0
1661168400000|2022-08-22 11:40:00|569.28|566.88|569.05|566.65|570.62|568.22|569.05|566.65|0
1661168700000|2022-08-22 11:45:00|568.83|566.43|569.72|567.32|569.95|567.55|568.6|566.2|0
1661169000000|2022-08-22 11:50:00|569.95|567.55|568.72|566.32|570.39|567.99|568.15|565.75|0
1661169300000|2022-08-22 11:55:00|568.6|566.2|567.93|565.53|569.5|567.1|566.81|564.41|0
1661169600000|2022-08-22 12:00:00|567.71|565.31|570.61|568.21|570.61|568.21|567.6|565.2|0
1661169900000|2022-08-22 12:05:00|570.39|567.99|571.24|568.84|571.29|568.89|569.61|567.21|0
1661170200000|2022-08-22 12:10:00|571.02|568.62|572.14|569.74|572.36|569.96|570.79|568.39|0
1661170500000|2022-08-22 12:15:00|571.91|569.51|570.79|568.39|572.36|569.96|570.34|567.94|0
1661170800000|2022-08-22 12:20:00|571.02|568.62|571.02|568.62|571.69|569.29|570.01|567.61|0
1661171100000|2022-08-22 12:25:00|571.24|568.84|571.01|568.61|572.81|570.41|571.01|568.61|0
1661171400000|2022-08-22 12:30:00|570.79|568.39|569.66|567.26|571.91|569.51|568.77|566.37|0
1661171700000|2022-08-22 12:35:00|569.89|567.49|570.34|567.94|570.79|568.39|568.99|566.59|0
1661172000000|2022-08-22 12:40:00|570.56|568.16|570|567.6|571.01|568.61|569.44|567.04|0
1661172300000|2022-08-22 12:45:00|569.78|567.38|570.11|567.71|572.14|569.74|569.21|566.81|0
1661172600000|2022-08-22 12:50:00|570.34|567.94|570.11|567.71|571.23|568.83|569.44|567.04|0
1661172900000|2022-08-22 12:55:00|570.23|567.83|572.13|569.73|572.13|569.73|569.66|567.26|0
1661173200000|2022-08-22 13:00:00|571.91|569.51|570.78|568.38|573.03|570.63|570.56|568.16|0
1661173500000|2022-08-22 13:05:00|570.56|568.16|569.88|567.48|571.23|568.83|569.66|567.26|0
1661173800000|2022-08-22 13:10:00|569.66|567.26|571|568.6|571.9|569.5|569.21|566.81|0
1661174100000|2022-08-22 13:15:00|570.78|568.38|570.33|567.93|571.23|568.83|569.66|567.26|0
1661174400000|2022-08-22 13:20:00|570.55|568.15|570.78|568.38|572.13|569.73|569.43|567.03|0
1661174700000|2022-08-22 13:25:00|570.89|568.49|572.58|570.18|572.58|570.18|570.1|567.7|0
1661175000000|2022-08-22 13:30:00|572.8|570.4|579.5|577.1|579.5|577.1|570.93|568.53|0
1661175300000|2022-08-22 13:35:00|579.95|577.55|579.27|576.87|581.99|579.59|577.92|575.52|0
1661175600000|2022-08-22 13:40:00|579.39|576.99|574.76|572.36|580.63|578.23|572.95|570.55|0
1661175900000|2022-08-22 13:45:00|575.43|573.03|583.11|580.71|583.11|580.71|574.76|572.36|0
1661176200000|2022-08-22 13:50:00|583.79|581.39|580.85|578.45|585.38|582.98|579.72|577.32|0
1661176500000|2022-08-22 13:55:00|580.4|578|579.72|577.32|580.74|578.34|578.14|575.74|0
1661176800000|2022-08-22 14:00:00|580.62|578.22|580.75|578.35|584.02|581.62|579.45|577.05|0
1661177100000|2022-08-22 14:05:00|580.53|578.13|582.4|580|585.8|583.4|579.85|577.45|0
1661177400000|2022-08-22 14:10:00|582.17|579.77|585.51|583.11|586.19|583.79|581.43|579.03|0
1661177700000|2022-08-22 14:15:00|585.74|583.34|587.1|584.7|588.46|586.06|584.37|581.97|0
1661178000000|2022-08-22 14:20:00|587.32|584.92|593.01|590.61|593.46|591.06|587.32|584.92|0
1661178300000|2022-08-22 14:25:00|593.23|590.83|592.09|589.69|593.69|591.29|588.68|586.28|0
1661178600000|2022-08-22 14:30:00|592.55|590.15|593.69|591.29|595.17|592.77|588.91|586.51|0
1661178900000|2022-08-22 14:35:00|593.46|591.06|590.27|587.87|593.91|591.51|590.05|587.65|0
1661179200000|2022-08-22 14:40:00|590.73|588.33|590.5|588.1|591.18|588.78|586.86|584.46|0
1661179500000|2022-08-22 14:45:00|590.27|587.87|588.68|586.28|590.5|588.1|587.09|584.69|0
1661179800000|2022-08-22 14:50:00|588.23|585.83|592.77|590.37|594.14|591.74|588.23|585.83|0
1661180100000|2022-08-22 14:55:00|592.55|590.15|596.87|594.47|596.87|594.47|591.63|589.23|0
1661180400000|2022-08-22 15:00:00|597.1|594.7|592.32|589.92|597.1|594.7|591.18|588.78|0
1661180700000|2022-08-22 15:05:00|592.09|589.69|591.92|589.52|592.95|590.55|590.78|588.38|0
1661181000000|2022-08-22 15:10:00|591.69|589.29|590.78|588.38|595.11|592.71|590.32|587.92|0
1661181300000|2022-08-22 15:15:00|590.55|588.15|590.45|588.05|591.23|588.83|588.28|585.88|0
1661181600000|2022-08-22 15:20:00|590.67|588.27|590.22|587.82|591.13|588.73|588.86|586.46|0
1661181900000|2022-08-22 15:25:00|590.45|588.05|592.26|589.86|592.48|590.08|590|587.6|0
1661182200000|2022-08-22 15:30:00|592.03|589.63|589.09|586.69|593.84|591.44|588.64|586.24|0
1661182500000|2022-08-22 15:35:00|588.64|586.24|589.31|586.91|589.99|587.59|586.83|584.43|0
1661182800000|2022-08-22 15:40:00|589.09|586.69|588.86|586.46|589.09|586.69|586.04|583.64|0
1661183100000|2022-08-22 15:45:00|589.31|586.91|589.31|586.91|591.35|588.95|587.28|584.88|0
1661183400000|2022-08-22 15:50:00|588.41|586.01|587.1|584.7|588.86|586.46|586.37|583.97|0
1661183700000|2022-08-22 15:55:00|587.22|584.82|587.55|585.15|588.46|586.06|585.29|582.89|0
1661184000000|2022-08-22 16:00:00|587.33|584.93|587.1|584.7|588.46|586.06|584.84|582.44|0
1661184300000|2022-08-22 16:05:00|587.33|584.93|590.95|588.55|590.95|588.55|586.19|583.79|0
1661184600000|2022-08-22 16:10:00|591.18|588.78|591.63|589.23|592.31|589.91|589.82|587.42|0
1661184900000|2022-08-22 16:15:00|591.86|589.46|589.81|587.41|591.86|589.46|589.14|586.74|0
1661185200000|2022-08-22 16:20:00|590.04|587.64|585.97|583.57|590.04|587.64|585.29|582.89|0
1661185500000|2022-08-22 16:25:00|585.74|583.34|590.49|588.09|590.95|588.55|585.06|582.66|0
1661185800000|2022-08-22 16:30:00|590.72|588.32|590.04|587.64|591.63|589.23|589.13|586.73|0
1661186100000|2022-08-22 16:35:00|590.27|587.87|587.72|585.32|590.49|588.09|587.04|584.64|0
1661186400000|2022-08-22 16:40:00|587.94|585.54|593.15|590.75|593.15|590.75|587.94|585.54|0
1661186700000|2022-08-22 16:45:00|592.92|590.52|591.79|589.39|594.96|592.56|590.66|588.26|0
1661187000000|2022-08-22 16:50:00|591.56|589.16|590.88|588.48|592.69|590.29|590.66|588.26|0
1661187300000|2022-08-22 16:55:00|590.66|588.26|590.65|588.25|592.69|590.29|590.43|588.03|0
1661187600000|2022-08-22 17:00:00|590.43|588.03|594.51|592.11|594.73|592.33|590.2|587.8|0
1661187900000|2022-08-22 17:05:00|594.73|592.33|594.96|592.56|595.64|593.24|594.05|591.65|0
1661188200000|2022-08-22 17:10:00|595.18|592.78|595.86|593.46|598.14|595.74|594.5|592.1|0
1661188500000|2022-08-22 17:15:00|596.09|593.69|596.77|594.37|597.91|595.51|595.41|593.01|0
1661188800000|2022-08-22 17:20:00|597.23|594.83|598.59|596.19|599.04|596.64|595.41|593.01|0
1661189100000|2022-08-22 17:25:00|598.48|596.08|599.72|597.32|600.52|598.12|597.45|595.05|0
1661189400000|2022-08-22 17:30:00|600.18|597.78|604.88|602.48|604.88|602.48|599.95|597.55|0
1661189700000|2022-08-22 17:35:00|605.34|602.94|605.26|602.86|606.02|603.62|603.9|601.5|0
1661190000000|2022-08-22 17:40:00|605.49|603.09|604.58|602.18|605.49|603.09|603.44|601.04|0
1661190300000|2022-08-22 17:45:00|604.8|602.4|605.03|602.63|605.26|602.86|603.67|601.27|0
1661190600000|2022-08-22 17:50:00|605.48|603.08|605.26|602.86|605.94|603.54|604.12|601.72|0
1661190900000|2022-08-22 17:55:00|605.71|603.31|608.17|605.77|608.67|606.27|605.48|603.08|0
1661191200000|2022-08-22 18:00:00|607.72|605.32|609.31|606.91|609.31|606.91|606.81|604.41|0
1661191500000|2022-08-22 18:05:00|609.54|607.14|609.54|607.14|609.76|607.36|607.04|604.64|0
1661191800000|2022-08-22 18:10:00|609.76|607.36|607.94|605.54|610.22|607.82|607.72|605.32|0
1661192100000|2022-08-22 18:15:00|607.72|605.32|607.26|604.86|609.31|606.91|606.58|604.18|0
1661192400000|2022-08-22 18:20:00|606.81|604.41|607.94|605.54|608.17|605.77|606.12|603.72|0
1661192700000|2022-08-22 18:25:00|608.17|605.77|608.62|606.22|608.85|606.45|606.8|604.4|0
1661193000000|2022-08-22 18:30:00|608.85|606.45|609.53|607.13|610.44|608.04|607.71|605.31|0
1661193300000|2022-08-22 18:35:00|609.76|607.36|610.44|608.04|610.9|608.5|608.85|606.45|0
1661193600000|2022-08-22 18:40:00|610.67|608.27|613.63|611.23|613.63|611.23|610.44|608.04|0
1661193900000|2022-08-22 18:45:00|613.4|611|613.4|611|613.86|611.46|612.03|609.63|0
1661194200000|2022-08-22 18:50:00|613.63|611.23|614.08|611.68|614.54|612.14|611.81|609.41|0
1661194500000|2022-08-22 18:55:00|613.86|611.46|612.71|610.31|615.45|613.05|612.26|609.86|0
1661194800000|2022-08-22 19:00:00|612.49|610.09|610.44|608.04|612.71|610.31|608.39|605.99|0
1661195100000|2022-08-22 19:05:00|610.89|608.49|608.61|606.21|611.57|609.17|608.39|605.99|0
1661195400000|2022-08-22 19:10:00|608.39|605.99|606.11|603.71|608.39|605.99|605.43|603.03|0
1661195700000|2022-08-22 19:15:00|605.89|603.49|608.69|606.29|608.69|606.29|604.3|601.9|0
1661196000000|2022-08-22 19:20:00|608.46|606.06|605.96|603.56|609.15|606.75|605.73|603.33|0
1661196300000|2022-08-22 19:25:00|605.73|603.33|609.37|606.97|609.83|607.43|604.59|602.19|0
1661196600000|2022-08-22 19:30:00|608.92|606.52|611.88|609.48|612.79|610.39|608|605.6|0
1661196900000|2022-08-22 19:35:00|612.11|609.71|607.77|605.37|612.11|609.71|606.64|604.24|0
1661197200000|2022-08-22 19:40:00|607.55|605.15|616.22|613.82|616.22|613.82|607.55|605.15|0
1661197500000|2022-08-22 19:45:00|615.99|613.59|612.12|609.72|616.22|613.82|611.89|609.49|0
1661197800000|2022-08-22 19:50:00|612.81|610.41|609.39|606.99|612.81|610.41|605.75|603.35|0
1661198100000|2022-08-22 19:55:00|608.7|606.3|606.66|604.26|611.66|609.26|606.66|604.26|0
1661198400000|2022-08-22 20:00:00|606.2|603.8|605.75|603.35|607.34|604.94|605.06|602.66|0
1661198700000|2022-08-22 20:05:00|605.06|602.66|605.46|603.06|606.43|604.03|605.06|602.66|0
1661199000000|2022-08-22 20:10:00|605.68|603.28|604.55|602.15|605.91|603.51|603.86|601.46|0
1661199300000|2022-08-22 20:15:00|604.75|601.95|605.2|602.4|606.11|603.31|604.52|601.72|0
1661199600000|2022-08-22 20:20:00|605.43|602.63|603.61|600.81|605.43|602.63|603.61|600.81|0
1661199900000|2022-08-22 20:25:00|603.84|601.04|603.61|600.81|604.06|601.26|603.15|600.35|0
1661200200000|2022-08-22 20:30:00|603.38|600.58|603.38|600.58|603.73|600.93|602.93|600.13|0
1661200500000|2022-08-22 20:35:00|603.15|600.35|603.83|601.03|603.83|601.03|602.93|600.13|0
1661200800000|2022-08-22 20:40:00|603.61|600.81|603.6|600.8|603.83|601.03|603.27|600.47|0
1661201100000|2022-08-22 20:45:00|603.38|600.58|603.04|600.24|603.83|601.03|603.04|600.24|0
1661201400000|2022-08-22 20:50:00|603.15|600.35|603.04|600.24|603.38|600.58|602.92|600.12|0
1661201700000|2022-08-22 20:55:00|603.15|600.35|603.27|600.47|603.6|600.8|602.69|599.89|0
1661202000000|2022-08-22 21:00:00|603.37|600.57|603.26|600.46|603.74|600.94|603.17|600.37|0
1661202300000|2022-08-22 21:05:00|603.3|600.5|603.89|601.09|603.89|601.09|603.1|600.3|0
1661202600000|2022-08-22 21:10:00|603.8|601|603.24|600.44|604.03|601.23|603.24|600.44|0
1661202900000|2022-08-22 21:15:00|603.2|600.4|603.1|600.3|603.26|600.46|603.1|600.3|0
1661203200000|2022-08-22 21:20:00|603.23|600.43|603.1|600.3|603.23|600.43|603.1|600.3|0
1661203500000|2022-08-22 21:25:00|603.23|600.43|603.26|600.46|603.26|600.46|603.23|600.43|0
1661203800000|2022-08-22 21:30:00|603.23|600.43|603.26|600.46|603.26|600.46|603.23|600.43|0
1661204100000|2022-08-22 21:35:00|603.23|600.43|602.89|600.09|603.23|600.43|602.89|600.09|0
1661204400000|2022-08-22 21:40:00|602.93|600.13|602.93|600.13|603.16|600.36|602.89|600.09|0
1661204700000|2022-08-22 21:45:00|602.89|600.09|603.16|600.36|603.16|600.36|602.89|600.09|0
1661205000000|2022-08-22 21:50:00|603.23|600.43|603.06|600.26|603.26|600.46|602.99|600.19|0
1661205300000|2022-08-22 21:55:00|603.33|600.53|602.99|600.19|603.33|600.53|602.83|600.03|0
1661205600000|2022-08-22 22:00:00|602.8|600|604.72|601.92|605.63|602.83|602.45|599.65|0
1661205900000|2022-08-22 22:05:00|604.95|602.15|602.68|599.88|604.95|602.15|602.68|599.88|0
1661206200000|2022-08-22 22:10:00|603.13|600.33|603.02|600.22|603.36|600.56|602.68|599.88|0
1661206500000|2022-08-22 22:15:00|602.91|600.11|604.04|601.24|604.27|601.47|602.91|600.11|0
1661206800000|2022-08-22 22:20:00|603.81|601.01|603.36|600.56|604.27|601.47|603.25|600.45|0
1661207100000|2022-08-22 22:25:00|603.13|600.33|603.13|600.33|603.13|600.33|602.45|599.65|0
1661207400000|2022-08-22 22:30:00|602.9|600.1|601.77|598.97|603.36|600.56|601.77|598.97|0
1661207700000|2022-08-22 22:35:00|601.66|598.86|601.09|598.29|601.77|598.97|600.86|598.06|0
1661208000000|2022-08-22 22:40:00|600.98|598.18|600.63|597.83|601.54|598.74|600.63|597.83|0
1661208300000|2022-08-22 22:45:00|601.08|598.28|600.4|597.6|601.31|598.51|600.18|597.38|0
1661208600000|2022-08-22 22:50:00|600.18|597.38|600.86|598.06|601.31|598.51|599.95|597.15|0
1661208900000|2022-08-22 22:55:00|601.08|598.28|601.08|598.28|601.08|598.28|600.63|597.83|0
1661209200000|2022-08-22 23:00:00|601.31|598.51|600.85|598.05|601.76|598.96|600.75|597.95|0
1661209500000|2022-08-22 23:05:00|600.97|598.17|600.85|598.05|601.2|598.4|600.4|597.6|0
1661209800000|2022-08-22 23:10:00|600.4|597.6|599.95|597.15|600.63|597.83|599.72|596.92|0
1661210100000|2022-08-22 23:15:00|599.84|597.04|599.94|597.14|600.17|597.37|599.49|596.69|0
1661210400000|2022-08-22 23:20:00|599.72|596.92|599.49|596.69|600.17|597.37|599.49|596.69|0
1661210700000|2022-08-22 23:25:00|599.72|596.92|601.08|598.28|601.53|598.73|599.72|596.92|0
1661211000000|2022-08-22 23:30:00|600.85|598.05|599.71|596.91|601.76|598.96|599.71|596.91|0
1661211300000|2022-08-22 23:35:00|599.83|597.03|599.71|596.91|599.94|597.14|599.26|596.46|0
1661211600000|2022-08-22 23:40:00|599.49|596.69|599.71|596.91|599.94|597.14|599.49|596.69|0
1661211900000|2022-08-22 23:45:00|599.94|597.14|599.03|596.23|600.17|597.37|598.92|596.12|0
1661212200000|2022-08-22 23:50:00|599.26|596.46|598.12|595.32|599.48|596.68|598.02|595.22|0
1661212500000|2022-08-22 23:55:00|597.9|595.1|597.9|595.1|598.58|595.78|597.44|594.64|0
1661212800000|2022-08-23 00:00:00|597.67|594.87|599.71|596.91|599.94|597.14|597.44|594.64|0
1661213100000|2022-08-23 00:05:00|599.94|597.14|599.6|596.8|599.94|597.14|598.47|595.67|0
1661213400000|2022-08-23 00:10:00|599.71|596.91|599.71|596.91|599.93|597.13|599.48|596.68|0
1661213700000|2022-08-23 00:15:00|599.48|596.68|598.12|595.32|600.84|598.04|597.67|594.87|0
1661214000000|2022-08-23 00:20:00|597.89|595.09|598.8|596|599.03|596.23|597.44|594.64|0
1661214300000|2022-08-23 00:25:00|598.57|595.77|597.21|594.41|599.25|596.45|596.99|594.19|0
1661214600000|2022-08-23 00:30:00|597.33|594.53|598.46|595.66|599.25|596.45|597.21|594.41|0
1661214900000|2022-08-23 00:35:00|598.57|595.77|599.47|596.67|599.48|596.68|598.01|595.21|0
1661215200000|2022-08-23 00:40:00|599.25|596.45|600.27|597.47|600.38|597.58|599.25|596.45|0
1661215500000|2022-08-23 00:45:00|600.15|597.35|599.7|596.9|600.38|597.58|599.47|596.67|0
1661215800000|2022-08-23 00:50:00|599.93|597.13|603.56|600.76|603.56|600.76|599.93|597.13|0
1661216100000|2022-08-23 00:55:00|603.33|600.53|604.92|602.12|605.6|602.8|602.87|600.07|0
1661216400000|2022-08-23 01:00:00|604.69|601.89|606.05|603.25|606.05|603.25|604.46|601.66|0
1661216700000|2022-08-23 01:05:00|605.83|603.03|602.64|599.84|605.83|603.03|602.42|599.62|0
1661217000000|2022-08-23 01:10:00|602.54|599.74|602.64|599.84|604.12|601.32|602.42|599.62|0
1661217300000|2022-08-23 01:15:00|602.42|599.62|602.19|599.39|603.32|600.52|602.19|599.39|0
1661217600000|2022-08-23 01:20:00|602.31|599.51|600.49|597.69|602.42|599.62|599.69|596.89|0
1661217900000|2022-08-23 01:25:00|600.6|597.8|600.6|597.8|601.28|598.48|600.15|597.35|0
1661218200000|2022-08-23 01:30:00|600.49|597.69|599.92|597.12|601.28|598.48|599.92|597.12|0
1661218500000|2022-08-23 01:35:00|600.14|597.34|603.09|600.29|604.46|601.66|600.14|597.34|0
1661218800000|2022-08-23 01:40:00|602.64|599.84|603.32|600.52|604|601.2|602.41|599.61|0
1661219100000|2022-08-23 01:45:00|603.44|600.64|602.41|599.61|604.45|601.65|601.5|598.7|0
1661219400000|2022-08-23 01:50:00|602.18|599.38|603.32|600.52|604.23|601.43|602.18|599.38|0
1661219700000|2022-08-23 01:55:00|603.54|600.74|604.68|601.88|605.13|602.33|603.09|600.29|0
1661220000000|2022-08-23 02:00:00|604.22|601.42|603.09|600.29|604.22|601.42|602.86|600.06|0
1661220300000|2022-08-23 02:05:00|603.31|600.51|602.86|600.06|603.31|600.51|601.5|598.7|0
1661220600000|2022-08-23 02:10:00|603.09|600.29|603.09|600.29|603.54|600.74|602.63|599.83|0
1661220900000|2022-08-23 02:15:00|603.2|600.4|603.54|600.74|603.54|600.74|602.18|599.38|0
1661221200000|2022-08-23 02:20:00|603.43|600.63|602.86|600.06|604.22|601.42|602.63|599.83|0
1661221500000|2022-08-23 02:25:00|602.63|599.83|603.31|600.51|603.54|600.74|602.63|599.83|0
1661221800000|2022-08-23 02:30:00|603.54|600.74|603.08|600.28|603.76|600.96|603.08|600.28|0
1661222100000|2022-08-23 02:35:00|602.85|600.05|601.61|598.81|602.85|600.05|600.81|598.01|0
1661222400000|2022-08-23 02:40:00|601.49|598.69|602.17|599.37|602.17|599.37|601.49|598.69|0
1661222700000|2022-08-23 02:45:00|601.94|599.14|599.45|596.65|601.94|599.14|598.77|595.97|0
1661223000000|2022-08-23 02:50:00|599|596.2|599.45|596.65|599.9|597.1|598.54|595.74|0
1661223300000|2022-08-23 02:55:00|599.34|596.54|599.45|596.65|600.13|597.33|598.99|596.19|0
1661223600000|2022-08-23 03:00:00|599.22|596.42|600.35|597.55|600.58|597.78|598.54|595.74|0
1661223900000|2022-08-23 03:05:00|600.24|597.44|601.03|598.23|601.03|598.23|599.9|597.1|0
1661224200000|2022-08-23 03:10:00|600.81|598.01|599.67|596.87|601.03|598.23|599.67|596.87|0
1661224500000|2022-08-23 03:15:00|599.44|596.64|600.8|598|600.8|598|599.44|596.64|0
1661224800000|2022-08-23 03:20:00|600.58|597.78|599.9|597.1|600.69|597.89|599.67|596.87|0
1661225100000|2022-08-23 03:25:00|599.67|596.87|600.8|598|600.8|598|599.67|596.87|0
1661225400000|2022-08-23 03:30:00|600.57|597.77|601.03|598.23|601.71|598.91|600.57|597.77|0
1661225700000|2022-08-23 03:35:00|601.15|598.35|601.48|598.68|601.71|598.91|600.8|598|0
1661226000000|2022-08-23 03:40:00|601.25|598.45|601.93|599.13|601.93|599.13|601.25|598.45|0
1661226300000|2022-08-23 03:45:00|602.16|599.36|602.73|599.93|602.96|600.16|601.71|598.91|0
1661226600000|2022-08-23 03:50:00|602.61|599.81|602.84|600.04|603.07|600.27|602.39|599.59|0
1661226900000|2022-08-23 03:55:00|602.96|600.16|602.84|600.04|603.07|600.27|602.5|599.7|0
1661227200000|2022-08-23 04:00:00|602.61|599.81|602.5|599.7|602.84|600.04|601.7|598.9|0
1661227500000|2022-08-23 04:05:00|602.38|599.58|603.74|600.94|603.74|600.94|602.38|599.58|0
1661227800000|2022-08-23 04:10:00|603.52|600.72|603.74|600.94|603.86|601.06|603.29|600.49|0
1661228100000|2022-08-23 04:15:00|603.52|600.72|604.42|601.62|604.42|601.62|603.29|600.49|0
1661228400000|2022-08-23 04:20:00|604.2|601.4|604.2|601.4|604.42|601.62|603.97|601.17|0
1661228700000|2022-08-23 04:25:00|603.97|601.17|604.09|601.29|604.09|601.29|603.74|600.94|0
1661229000000|2022-08-23 04:30:00|604.2|601.4|603.29|600.49|604.2|601.4|603.06|600.26|0
1661229300000|2022-08-23 04:35:00|603.51|600.71|604.19|601.39|604.19|601.39|603.29|600.49|0
1661229600000|2022-08-23 04:40:00|604.42|601.62|604.42|601.62|604.87|602.07|604.42|601.62|0
1661229900000|2022-08-23 04:45:00|604.65|601.85|605.1|602.3|605.1|602.3|604.65|601.85|0
1661230200000|2022-08-23 04:50:00|606.01|603.21|605.55|602.75|606.01|603.21|605.1|602.3|0
1661230500000|2022-08-23 04:55:00|605.67|602.87|607.15|604.35|607.6|604.8|605.55|602.75|0
1661230800000|2022-08-23 05:00:00|606.92|604.12|607.95|605.15|608.28|605.48|606.24|603.44|0
1661231100000|2022-08-23 05:05:00|607.83|605.03|611.7|608.9|611.93|609.13|607.6|604.8|0
1661231400000|2022-08-23 05:10:00|611.47|608.67|611.47|608.67|612.16|609.36|610.33|607.53|0
1661231700000|2022-08-23 05:15:00|611.7|608.9|612.61|609.81|613.75|610.95|611.7|608.9|0
1661232000000|2022-08-23 05:20:00|612.84|610.04|613.07|610.27|613.98|611.18|612.38|609.58|0
1661232300000|2022-08-23 05:25:00|612.84|610.04|613.75|610.95|614.44|611.64|612.84|610.04|0
1661232600000|2022-08-23 05:30:00|613.52|610.72|616.03|613.23|616.26|613.46|613.29|610.49|0
1661232900000|2022-08-23 05:35:00|615.8|613|615.12|612.32|616.49|613.69|614.43|611.63|0
1661233200000|2022-08-23 05:40:00|614.89|612.09|612.38|609.58|615.12|612.32|611.92|609.12|0
1661233500000|2022-08-23 05:45:00|612.61|609.81|613.52|610.72|613.75|610.95|612.61|609.81|0
1661233800000|2022-08-23 05:50:00|613.75|610.95|612.83|610.03|613.97|611.17|612.38|609.58|0
1661234100000|2022-08-23 05:55:00|613.06|610.26|613.41|610.61|613.41|610.61|611.69|608.89|0
1661234400000|2022-08-23 06:00:00|613.29|610.49|610.55|607.75|613.29|610.49|610.09|607.29|0
1661234700000|2022-08-23 06:05:00|610.78|607.98|615.57|612.77|615.57|612.77|610.09|607.29|0
1661235000000|2022-08-23 06:10:00|615.34|612.54|622.21|619.41|622.66|619.86|614.66|611.86|0
1661235300000|2022-08-23 06:15:00|622.44|619.64|621.98|619.18|622.44|619.64|620.72|617.92|0
1661235600000|2022-08-23 06:20:00|622.2|619.4|624.1|621.3|624.56|621.76|621.75|618.95|0
1661235900000|2022-08-23 06:25:00|624.33|621.53|624.78|621.98|625.01|622.21|622.04|619.24|0
1661236200000|2022-08-23 06:30:00|625.24|622.44|625.47|622.67|625.93|623.13|623.18|620.38|0
1661236500000|2022-08-23 06:35:00|625.24|622.44|629.59|626.79|629.82|627.02|625.01|622.21|0
1661236800000|2022-08-23 06:40:00|629.36|626.56|624.78|621.98|629.36|626.56|624.78|621.98|0
1661237100000|2022-08-23 06:45:00|625.01|622.21|625.24|622.44|627.07|624.27|624.78|621.98|0
1661237400000|2022-08-23 06:50:00|625.01|622.21|623.41|620.61|625.01|622.21|623.07|620.27|0
1661237700000|2022-08-23 06:55:00|622.95|620.15|623.63|620.83|623.63|620.83|622.26|619.46|0
1661238000000|2022-08-23 07:00:00|622.95|620.15|618.38|615.58|623.75|620.95|617.93|615.13|0
1661238300000|2022-08-23 07:05:00|618.18|615.78|613.17|610.77|618.18|615.78|613.17|610.77|0
1661238600000|2022-08-23 07:10:00|612.49|610.09|614.99|612.59|615.44|613.04|611.8|609.4|0
1661238900000|2022-08-23 07:15:00|616.81|614.41|612.49|610.09|616.81|614.41|609.08|606.68|0
1661239200000|2022-08-23 07:20:00|612.6|610.2|606.81|604.41|612.6|610.2|606.58|604.18|0
1661239500000|2022-08-23 07:25:00|607.03|604.63|607.18|604.78|608.4|606|605.22|602.82|0
1661239800000|2022-08-23 07:30:00|604.91|602.51|609.81|607.41|610.37|607.97|604.68|602.28|0
1661240100000|2022-08-23 07:35:00|609.69|607.29|607.86|605.46|611.06|608.66|606.95|604.55|0
1661240400000|2022-08-23 07:40:00|607.3|604.9|602.17|599.77|607.3|604.9|601.95|599.55|0
1661240700000|2022-08-23 07:45:00|602.4|600|601.26|598.86|602.86|600.46|599.45|597.05|0
1661241000000|2022-08-23 07:50:00|601.04|598.64|600.81|598.41|603.08|600.68|600.58|598.18|0
1661241300000|2022-08-23 07:55:00|601.15|598.75|601.04|598.64|601.26|598.86|599.22|596.82|0
1661241600000|2022-08-23 08:00:00|600.58|598.18|597.18|594.78|600.81|598.41|596.95|594.55|0
1661241900000|2022-08-23 08:05:00|597.4|595|596.95|594.55|598.76|596.36|595.14|592.74|0
1661242200000|2022-08-23 08:10:00|596.72|594.32|596.01|593.61|596.95|594.55|593.33|590.93|0
1661242500000|2022-08-23 08:15:00|595.78|593.38|594.42|592.02|596.24|593.84|593.97|591.57|0
1661242800000|2022-08-23 08:20:00|594.65|592.25|596.01|593.61|597.26|594.86|593.97|591.57|0
1661243100000|2022-08-23 08:25:00|595.9|593.5|598.5|596.1|598.5|596.1|595.78|593.38|0
1661243400000|2022-08-23 08:30:00|598.73|596.33|596.46|594.06|599.64|597.24|596.23|593.83|0
1661243700000|2022-08-23 08:35:00|596.01|593.61|596.01|593.61|597.59|595.19|596.01|593.61|0
1661244000000|2022-08-23 08:40:00|595.67|593.27|597.14|594.74|597.14|594.74|595.1|592.7|0
1661244300000|2022-08-23 08:45:00|596.91|594.51|598.73|596.33|598.73|596.33|596.23|593.83|0
1661244600000|2022-08-23 08:50:00|598.95|596.55|598.57|596.17|599.03|596.63|598.12|595.72|0
1661244900000|2022-08-23 08:55:00|598.8|596.4|600.48|598.08|600.71|598.31|598.34|595.94|0
1661245200000|2022-08-23 09:00:00|600.71|598.31|600.93|598.53|601.62|599.22|599.91|597.51|0
1661245500000|2022-08-23 09:05:00|601.16|598.76|598.2|595.8|601.39|598.99|597.52|595.12|0
1661245800000|2022-08-23 09:10:00|598.43|596.03|600.48|598.08|600.48|598.08|598.2|595.8|0
1661246100000|2022-08-23 09:15:00|600.25|597.85|600.93|598.53|601.38|598.98|599.11|596.71|0
1661246400000|2022-08-23 09:20:00|601.16|598.76|601.84|599.44|601.84|599.44|600.59|598.19|0
1661246700000|2022-08-23 09:25:00|602.07|599.67|602.75|600.35|602.98|600.58|601.84|599.44|0
1661247000000|2022-08-23 09:30:00|602.98|600.58|602.75|600.35|602.98|600.58|601.84|599.44|0
1661247300000|2022-08-23 09:35:00|602.64|600.24|603.78|601.38|604.11|601.71|602.06|599.66|0
1661247600000|2022-08-23 09:40:00|603.88|601.48|602.52|600.12|603.88|601.48|602.52|600.12|0
1661247900000|2022-08-23 09:45:00|602.64|600.24|598.42|596.02|602.64|600.24|597.97|595.57|0
1661248200000|2022-08-23 09:50:00|598.31|595.91|597.74|595.34|598.88|596.48|597.29|594.89|0
1661248500000|2022-08-23 09:55:00|597.51|595.11|596.6|594.2|597.97|595.57|596.15|593.75|0
1661248800000|2022-08-23 10:00:00|596.83|594.43|598.42|596.02|598.42|596.02|596.6|594.2|0
1661249100000|2022-08-23 10:05:00|598.19|595.79|600.47|598.07|600.92|598.52|597.97|595.57|0
1661249400000|2022-08-23 10:10:00|600.24|597.84|600.69|598.29|601.83|599.43|600.24|597.84|0
1661249700000|2022-08-23 10:15:00|600.46|598.06|603.19|600.79|603.19|600.79|600.46|598.06|0
1661250000000|2022-08-23 10:20:00|603.42|601.02|605.78|603.38|606.01|603.61|603.42|601.02|0
1661250300000|2022-08-23 10:25:00|606.01|603.61|606.47|604.07|606.69|604.29|604.87|602.47|0
1661250600000|2022-08-23 10:30:00|606.24|603.84|606.01|603.61|606.24|603.84|603.73|601.33|0
1661250900000|2022-08-23 10:35:00|606.24|603.84|604.64|602.24|606.24|603.84|604.64|602.24|0
1661251200000|2022-08-23 10:40:00|604.41|602.01|598.96|596.56|604.41|602.01|598.96|596.56|0
1661251500000|2022-08-23 10:45:00|599.08|596.68|601.23|598.83|601.23|598.83|598.51|596.11|0
1661251800000|2022-08-23 10:50:00|601.46|599.06|601.46|599.06|602.82|600.42|601|598.6|0
1661252100000|2022-08-23 10:55:00|601.68|599.28|603.96|601.56|603.96|601.56|600.77|598.37|0
1661252400000|2022-08-23 11:00:00|604.18|601.78|604.86|602.46|605.09|602.69|601.8|599.4|0
1661252700000|2022-08-23 11:05:00|605.09|602.69|606.46|604.06|607.26|604.86|604.86|602.46|0
1661253000000|2022-08-23 11:10:00|606.69|604.29|605.55|603.15|607.82|605.42|605.55|603.15|0
1661253300000|2022-08-23 11:15:00|605.77|603.37|605.09|602.69|606.46|604.06|604.86|602.46|0
1661253600000|2022-08-23 11:20:00|604.86|602.46|604.63|602.23|605.09|602.69|603.72|601.32|0
1661253900000|2022-08-23 11:25:00|604.86|602.46|606|603.6|607.14|604.74|604.41|602.01|0
1661254200000|2022-08-23 11:30:00|605.77|603.37|606|603.6|606|603.6|603.95|601.55|0
1661254500000|2022-08-23 11:35:00|606.23|603.83|604.52|602.12|606.68|604.28|604.18|601.78|0
1661254800000|2022-08-23 11:40:00|604.63|602.23|605.08|602.68|605.43|603.03|604.4|602|0
1661255100000|2022-08-23 11:45:00|604.86|602.46|603.04|600.64|606.68|604.28|602.81|600.41|0
1661255400000|2022-08-23 11:50:00|603.15|600.75|601.22|598.82|604.17|601.77|599.63|597.23|0
1661255700000|2022-08-23 11:55:00|601.44|599.04|600.76|598.36|602.81|600.41|600.53|598.13|0
1661256000000|2022-08-23 12:00:00|600.53|598.13|600.76|598.36|602.35|599.95|600.31|597.91|0
1661256300000|2022-08-23 12:05:00|600.53|598.13|601.79|599.39|602.35|599.95|600.08|597.68|0
1661256600000|2022-08-23 12:10:00|601.9|599.5|603.03|600.63|603.71|601.31|601.67|599.27|0
1661256900000|2022-08-23 12:15:00|602.92|600.52|603.94|601.54|604.85|602.45|602.8|600.4|0
1661257200000|2022-08-23 12:20:00|603.71|601.31|605.3|602.9|606.67|604.27|603.26|600.86|0
1661257500000|2022-08-23 12:25:00|605.08|602.68|603.26|600.86|605.76|603.36|603.26|600.86|0
1661257800000|2022-08-23 12:30:00|602.8|600.4|605.08|602.68|607.13|604.73|602.35|599.95|0
1661258100000|2022-08-23 12:35:00|605.19|602.79|610.54|608.14|610.77|608.37|605.08|602.68|0
1661258400000|2022-08-23 12:40:00|610.32|607.92|608.49|606.09|610.54|608.14|607.12|604.72|0
1661258700000|2022-08-23 12:45:00|608.61|606.21|610.09|607.69|610.31|607.91|607.12|604.72|0
1661259000000|2022-08-23 12:50:00|610.31|607.91|609.17|606.77|611.68|609.28|608.72|606.32|0
1661259300000|2022-08-23 12:55:00|608.94|606.54|610.31|607.91|611.23|608.83|608.49|606.09|0
1661259600000|2022-08-23 13:00:00|610.2|607.8|614.65|612.25|614.88|612.48|610.08|607.68|0
1661259900000|2022-08-23 13:05:00|614.42|612.02|612.59|610.19|614.88|612.48|611.68|609.28|0
1661260200000|2022-08-23 13:10:00|612.37|609.97|612.37|609.97|614.42|612.02|612.37|609.97|0
1661260500000|2022-08-23 13:15:00|612.59|610.19|612.59|610.19|613.28|610.88|612.36|609.96|0
1661260800000|2022-08-23 13:20:00|612.82|610.42|609.85|607.45|613.28|610.88|609.4|607|0
1661261100000|2022-08-23 13:25:00|609.62|607.22|611.91|609.51|612.36|609.96|608.71|606.31|0
1661261400000|2022-08-23 13:30:00|611.68|609.28|605.91|603.51|612.59|610.19|604.32|601.92|0
1661261700000|2022-08-23 13:35:00|605.68|603.28|609.33|606.93|609.33|606.93|602.27|599.87|0
1661262000000|2022-08-23 13:40:00|609.56|607.16|615.96|613.56|616.19|613.79|606.14|603.74|0
1661262300000|2022-08-23 13:45:00|612.3|609.9|604.77|602.37|614.81|612.41|603.18|600.78|0
1661262600000|2022-08-23 13:50:00|603.86|601.46|600.03|597.63|604.77|602.37|597.04|594.64|0
1661262900000|2022-08-23 13:55:00|599.8|597.4|602.31|599.91|603.9|601.5|597.76|595.36|0
1661263200000|2022-08-23 14:00:00|602.42|600.02|605.95|603.55|606.63|604.23|598.21|595.81|0
1661263500000|2022-08-23 14:05:00|605.27|602.87|592.77|590.37|605.27|602.87|592.77|590.37|0
1661263800000|2022-08-23 14:10:00|592.99|590.59|590.5|588.1|593.67|591.27|588.47|586.07|0
1661264100000|2022-08-23 14:15:00|590.95|588.55|592.99|590.59|595.26|592.86|589.37|586.97|0
1661264400000|2022-08-23 14:20:00|593.11|590.71|594.12|591.72|594.35|591.95|590.05|587.65|0
1661264700000|2022-08-23 14:25:00|594.35|591.95|601.16|598.76|601.16|598.76|593.9|591.5|0
1661265000000|2022-08-23 14:30:00|600.93|598.53|594.8|592.4|601.84|599.44|593.44|591.04|0
1661265300000|2022-08-23 14:35:00|594.35|591.95|603.44|601.04|603.44|601.04|593.44|591.04|0
1661265600000|2022-08-23 14:40:00|603.66|601.26|601.78|599.38|605.94|603.54|600.7|598.3|0
1661265900000|2022-08-23 14:45:00|601.9|599.5|600.87|598.47|604.97|602.57|599.73|597.33|0
1661266200000|2022-08-23 14:50:00|600.64|598.24|606.65|604.25|607.56|605.16|598.36|595.96|0
1661266500000|2022-08-23 14:55:00|607.33|604.93|611.22|608.82|611.91|609.51|606.88|604.48|0
1661266800000|2022-08-23 15:00:00|611|608.6|614.89|612.49|618.8|616.4|609.85|607.45|0
1661267100000|2022-08-23 15:05:00|615.35|612.95|615.15|612.75|617.19|614.79|613.77|611.37|0
1661267400000|2022-08-23 15:10:00|615.37|612.97|611.03|608.63|615.83|613.43|610.57|608.17|0
1661267700000|2022-08-23 15:15:00|611.26|608.86|607.84|605.44|611.26|608.86|606.24|603.84|0
1661268000000|2022-08-23 15:20:00|608.06|605.66|608.52|606.12|609.89|607.49|606.24|603.84|0
1661268300000|2022-08-23 15:25:00|607.61|605.21|612.63|610.23|612.86|610.46|607.61|605.21|0
1661268600000|2022-08-23 15:30:00|612.4|610|611.03|608.63|612.63|610.23|608.97|606.57|0
1661268900000|2022-08-23 15:35:00|610.34|607.94|607.38|604.98|610.34|607.94|606.01|603.61|0
1661269200000|2022-08-23 15:40:00|607.15|604.75|611.03|608.63|613.08|610.68|606.69|604.29|0
1661269500000|2022-08-23 15:45:00|610.8|608.4|608.97|606.57|611.03|608.63|607.38|604.98|0
1661269800000|2022-08-23 15:50:00|608.74|606.34|609.65|607.25|611.25|608.85|606.69|604.29|0
1661270100000|2022-08-23 15:55:00|609.88|607.48|611.48|609.08|613.99|611.59|609.88|607.48|0
1661270400000|2022-08-23 16:00:00|611.25|608.85|614.68|612.28|616.51|614.11|610.91|608.51|0
1661270700000|2022-08-23 16:05:00|614.91|612.51|611.48|609.08|616.74|614.34|611.48|609.08|0
1661271000000|2022-08-23 16:10:00|611.25|608.85|613.53|611.13|614.22|611.82|611.25|608.85|0
1661271300000|2022-08-23 16:15:00|613.3|610.9|618.34|615.94|619.25|616.85|612.85|610.45|0
1661271600000|2022-08-23 16:20:00|618.11|615.71|621.09|618.69|622|619.6|617.88|615.48|0
1661271900000|2022-08-23 16:25:00|621.32|618.92|621.54|619.14|622.23|619.83|616.73|614.33|0
1661272200000|2022-08-23 16:30:00|622|619.6|617.19|614.79|622|619.6|617.19|614.79|0
1661272500000|2022-08-23 16:35:00|617.42|615.02|611.93|609.53|617.65|615.25|611.47|609.07|0
1661272800000|2022-08-23 16:40:00|612.16|609.76|611.36|608.96|613.3|610.9|610.33|607.93|0
1661273100000|2022-08-23 16:45:00|611.47|609.07|613.53|611.13|613.53|611.13|610.56|608.16|0
1661273400000|2022-08-23 16:50:00|613.75|611.35|611.47|609.07|614.1|611.7|610.56|608.16|0
1661273700000|2022-08-23 16:55:00|611.93|609.53|609.87|607.47|612.61|610.21|608.96|606.56|0
1661274000000|2022-08-23 17:00:00|610.1|607.7|609.64|607.24|610.78|608.38|608.5|606.1|0
1661274300000|2022-08-23 17:05:00|609.76|607.36|613.07|610.67|614.21|611.81|609.76|607.36|0
1661274600000|2022-08-23 17:10:00|613.29|610.89|611.47|609.07|615.81|613.41|611.47|609.07|0
1661274900000|2022-08-23 17:15:00|611.24|608.84|612.83|610.43|613.29|610.89|608.73|606.33|0
1661275200000|2022-08-23 17:20:00|613.06|610.66|614.66|612.26|614.89|612.49|610.78|608.38|0
1661275500000|2022-08-23 17:25:00|615.12|612.72|608.04|605.64|615.12|612.72|606.67|604.27|0
1661275800000|2022-08-23 17:30:00|607.81|605.41|605.76|603.36|607.81|605.41|605.53|603.13|0
1661276100000|2022-08-23 17:35:00|606.22|603.82|611|608.6|611.46|609.06|606.22|603.82|0
1661276400000|2022-08-23 17:40:00|610.78|608.38|611.92|609.52|612.6|610.2|609.18|606.78|0
1661276700000|2022-08-23 17:45:00|612.14|609.74|613.51|611.11|614.66|612.26|611.46|609.06|0
1661277000000|2022-08-23 17:50:00|613.97|611.57|616.95|614.55|619.47|617.07|613.97|611.57|0
1661277300000|2022-08-23 17:55:00|616.49|614.09|615.8|613.4|617.86|615.46|614.43|612.03|0
1661277600000|2022-08-23 18:00:00|616.03|613.63|616.94|614.54|618.32|615.92|616.03|613.63|0
1661277900000|2022-08-23 18:05:00|616.71|614.31|614.43|612.03|617.4|615|613.51|611.11|0
1661278200000|2022-08-23 18:10:00|614.65|612.25|615.11|612.71|616.94|614.54|614.2|611.8|0
1661278500000|2022-08-23 18:15:00|614.88|612.48|612.37|609.97|615.57|613.17|611.91|609.51|0
1661278800000|2022-08-23 18:20:00|612.14|609.74|608.94|606.54|612.59|610.19|608.94|606.54|0
1661279100000|2022-08-23 18:25:00|609.17|606.77|609.85|607.45|611.22|608.82|609.17|606.77|0
1661279400000|2022-08-23 18:30:00|609.63|607.23|612.82|610.42|613.28|610.88|608.94|606.54|0
1661279700000|2022-08-23 18:35:00|613.05|610.65|610.76|608.36|613.28|610.88|610.54|608.14|0
1661280000000|2022-08-23 18:40:00|611.11|608.71|610.54|608.14|612.82|610.42|608.48|606.08|0
1661280300000|2022-08-23 18:45:00|610.76|608.36|612.38|609.98|613.96|611.56|610.76|608.36|0
1661280600000|2022-08-23 18:50:00|612.61|610.21|614.44|612.04|614.9|612.5|612.38|609.98|0
1661280900000|2022-08-23 18:55:00|614.21|611.81|611.46|609.06|614.67|612.27|610.77|608.37|0
1661281200000|2022-08-23 19:00:00|611.69|609.29|608.48|606.08|611.92|609.52|607.56|605.16|0
1661281500000|2022-08-23 19:05:00|608.25|605.85|607.56|605.16|610.08|607.68|607.33|604.93|0
1661281800000|2022-08-23 19:10:00|607.79|605.39|610.08|607.68|610.54|608.14|606.64|604.24|0
1661282100000|2022-08-23 19:15:00|610.31|607.91|605.73|603.33|610.31|607.91|605.5|603.1|0
1661282400000|2022-08-23 19:20:00|605.5|603.1|609.39|606.99|609.62|607.22|605.5|603.1|0
1661282700000|2022-08-23 19:25:00|609.62|607.22|609.39|606.99|610.54|608.14|608.47|606.07|0
1661283000000|2022-08-23 19:30:00|609.16|606.76|610.08|607.68|611.91|609.51|608.24|605.84|0
1661283300000|2022-08-23 19:35:00|610.53|608.13|612.6|610.2|613.29|610.89|610.08|607.68|0
1661283600000|2022-08-23 19:40:00|612.83|610.43|609.84|607.44|612.83|610.43|608.01|605.61|0
1661283900000|2022-08-23 19:45:00|610.76|608.36|612.82|610.42|614.89|612.49|610.76|608.36|0
1661284200000|2022-08-23 19:50:00|613.05|610.65|613.97|611.57|617.65|615.25|612.82|610.42|0
1661284500000|2022-08-23 19:55:00|614.2|611.8|617.42|615.02|617.42|615.02|611.68|609.28|0
1661284800000|2022-08-23 20:00:00|615.12|612.72|618.34|615.94|618.8|616.4|613.97|611.57|0
1661285100000|2022-08-23 20:05:00|618.57|616.17|618.57|616.17|619.03|616.63|617.65|615.25|0
1661285400000|2022-08-23 20:10:00|618.34|615.94|617.64|615.24|618.8|616.4|617.41|615.01|0
1661285700000|2022-08-23 20:15:00|618.07|615.27|617.84|615.04|618.07|615.27|617.84|615.04|0
1661286000000|2022-08-23 20:20:00|617.61|614.81|617.38|614.58|617.61|614.81|616.92|614.12|0
1661286300000|2022-08-23 20:25:00|617.61|614.81|617.15|614.35|618.3|615.5|617.15|614.35|0
1661286600000|2022-08-23 20:30:00|617.27|614.47|618.3|615.5|618.3|615.5|617.27|614.47|0
1661286900000|2022-08-23 20:35:00|618.53|615.73|618.3|615.5|618.53|615.73|618.07|615.27|0
1661287200000|2022-08-23 20:40:00|618.07|615.27|618.76|615.96|618.76|615.96|618.07|615.27|0
1661287500000|2022-08-23 20:45:00|618.53|615.73|618.99|616.19|619.22|616.42|618.3|615.5|0
1661287800000|2022-08-23 20:50:00|618.76|615.96|618.3|615.5|619.22|616.42|618.3|615.5|0
1661288100000|2022-08-23 20:55:00|618.07|615.27|618.88|616.08|619.34|616.54|618.07|615.27|0
1661288400000|2022-08-23 21:00:00|618.75|615.95|618.61|615.81|618.85|616.05|618.61|615.81|0
1661288700000|2022-08-23 21:05:00|618.65|615.85|618.91|616.11|618.91|616.11|618.58|615.78|0
1661289000000|2022-08-23 21:10:00|618.81|616.01|618.87|616.07|619.15|616.35|618.77|615.97|0
1661289300000|2022-08-23 21:15:00|618.97|616.17|618.87|616.07|619.38|616.58|618.87|616.07|0
1661289600000|2022-08-23 21:20:00|618.81|616.01|618.77|615.97|618.81|616.01|618.77|615.97|0
1661289900000|2022-08-23 21:25:00|618.67|615.87|618.77|615.97|618.94|616.14|618.64|615.84|0
1661290200000|2022-08-23 21:30:00|618.81|616.01|618.94|616.14|619.01|616.21|618.81|616.01|0
1661290500000|2022-08-23 21:35:00|618.97|616.17|619.01|616.21|619.25|616.45|618.91|616.11|0
1661290800000|2022-08-23 21:40:00|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1661291100000|2022-08-23 21:45:00|618.87|616.07|619.01|616.21|619.01|616.21|618.7|615.9|0
1661291400000|2022-08-23 21:50:00|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1661291700000|2022-08-23 21:55:00|619|616.2|618.9|616.1|619|616.2|618.74|615.94|0
1661292000000|2022-08-23 22:00:00|620.02|617.22|617.48|614.68|620.02|617.22|616.91|614.11|0
1661292300000|2022-08-23 22:05:00|617.37|614.57|616.21|613.41|617.37|614.57|616.21|613.41|0
1661292600000|2022-08-23 22:10:00|616.1|613.3|616.67|613.87|616.67|613.87|615.76|612.96|0
1661292900000|2022-08-23 22:15:00|616.44|613.64|615.98|613.18|616.44|613.64|615.75|612.95|0
1661293200000|2022-08-23 22:20:00|616.21|613.41|616.21|613.41|616.44|613.64|615.75|612.95|0
1661293500000|2022-08-23 22:25:00|616.44|613.64|616.67|613.87|616.9|614.1|616.21|613.41|0
1661293800000|2022-08-23 22:30:00|616.21|613.41|617.82|615.02|617.82|615.02|615.98|613.18|0
1661294100000|2022-08-23 22:35:00|617.59|614.79|617.25|614.45|617.82|615.02|616.9|614.1|0
1661294400000|2022-08-23 22:40:00|617.13|614.33|616.21|613.41|617.13|614.33|616.21|613.41|0
1661294700000|2022-08-23 22:45:00|616.33|613.53|615.98|613.18|616.33|613.53|615.52|612.72|0
1661295000000|2022-08-23 22:50:00|615.87|613.07|615.98|613.18|616.21|613.41|615.75|612.95|0
1661295300000|2022-08-23 22:55:00|616.1|613.3|616.21|613.41|616.44|613.64|616.1|613.3|0
1661295600000|2022-08-23 23:00:00|615.98|613.18|615.75|612.95|616.21|613.41|615.06|612.26|0
1661295900000|2022-08-23 23:05:00|615.64|612.84|614.83|612.03|615.64|612.84|614.6|611.8|0
1661296200000|2022-08-23 23:10:00|615.06|612.26|615.28|612.48|615.74|612.94|615.05|612.25|0
1661296500000|2022-08-23 23:15:00|615.17|612.37|614.82|612.02|615.28|612.48|614.59|611.79|0
1661296800000|2022-08-23 23:20:00|614.94|612.14|614.59|611.79|615.05|612.25|614.36|611.56|0
1661297100000|2022-08-23 23:25:00|614.82|612.02|615.74|612.94|615.74|612.94|614.59|611.79|0
1661297400000|2022-08-23 23:30:00|615.86|613.06|617.12|614.32|617.81|615.01|615.86|613.06|0
1661297700000|2022-08-23 23:35:00|617.35|614.55|616.78|613.98|617.58|614.78|616.55|613.75|0
1661298000000|2022-08-23 23:40:00|616.66|613.86|617.12|614.32|617.81|615.01|616.66|613.86|0
1661298300000|2022-08-23 23:45:00|617.24|614.44|617.12|614.32|618.04|615.24|617.12|614.32|0
1661298600000|2022-08-23 23:50:00|616.89|614.09|618.96|616.16|619.19|616.39|616.89|614.09|0
1661298900000|2022-08-23 23:55:00|619.19|616.39|618.04|615.24|619.19|616.39|618.04|615.24|0
1661299200000|2022-08-24 00:00:00|617.8|615|617.34|614.54|619.42|616.62|615.74|612.94|0
1661299500000|2022-08-24 00:05:00|617.23|614.43|617.23|614.43|618.15|615.35|616.42|613.62|0
1661299800000|2022-08-24 00:10:00|617.34|614.54|617.46|614.66|619.41|616.61|617.11|614.31|0
1661300100000|2022-08-24 00:15:00|617.57|614.77|617.57|614.77|618.72|615.92|616.42|613.62|0
1661300400000|2022-08-24 00:20:00|618.03|615.23|619.18|616.38|619.18|616.38|617.34|614.54|0
1661300700000|2022-08-24 00:25:00|618.95|616.15|618.49|615.69|619.18|616.38|618.26|615.46|0
1661301000000|2022-08-24 00:30:00|618.61|615.81|618.84|616.04|618.95|616.15|617.11|614.31|0
1661301300000|2022-08-24 00:35:00|618.95|616.15|620.79|617.99|620.79|617.99|618.72|615.92|0
1661301600000|2022-08-24 00:40:00|620.68|617.88|621.48|618.68|621.48|618.68|619.87|617.07|0
1661301900000|2022-08-24 00:45:00|621.25|618.45|619.41|616.61|621.25|618.45|619.18|616.38|0
1661302200000|2022-08-24 00:50:00|619.3|616.5|619.18|616.38|619.87|617.07|619.18|616.38|0
1661302500000|2022-08-24 00:55:00|619.3|616.5|620.1|617.3|620.1|617.3|618.49|615.69|0
1661302800000|2022-08-24 01:00:00|620.33|617.53|620.79|617.99|621.02|618.22|619.87|617.07|0
1661303100000|2022-08-24 01:05:00|620.56|617.76|620.79|617.99|621.48|618.68|620.21|617.41|0
1661303400000|2022-08-24 01:10:00|621.02|618.22|621.01|618.21|621.48|618.68|620.32|617.52|0
1661303700000|2022-08-24 01:15:00|620.55|617.75|620.32|617.52|620.55|617.75|619.52|616.72|0
1661304000000|2022-08-24 01:20:00|620.55|617.75|620.55|617.75|621.01|618.21|620.09|617.29|0
1661304300000|2022-08-24 01:25:00|620.32|617.52|621.47|618.67|621.47|618.67|619.86|617.06|0
1661304600000|2022-08-24 01:30:00|621.24|618.44|621.24|618.44|621.47|618.67|621.01|618.21|0
1661304900000|2022-08-24 01:35:00|621.47|618.67|620.32|617.52|621.47|618.67|620.32|617.52|0
1661305200000|2022-08-24 01:40:00|620.55|617.75|624.01|621.21|624.93|622.13|620.55|617.75|0
1661305500000|2022-08-24 01:45:00|624.24|621.44|626.78|623.98|627.24|624.44|623.78|620.98|0
1661305800000|2022-08-24 01:50:00|626.66|623.86|627.24|624.44|630.01|627.21|626.54|623.74|0
1661306100000|2022-08-24 01:55:00|627.47|624.67|627|624.2|629.08|626.28|626.54|623.74|0
1661306400000|2022-08-24 02:00:00|626.77|623.97|625.85|623.05|627.24|624.44|625.62|622.82|0
1661306700000|2022-08-24 02:05:00|625.74|622.94|627.23|624.43|627.23|624.43|625.62|622.82|0
1661307000000|2022-08-24 02:10:00|627|624.2|627.46|624.66|628.85|626.05|627|624.2|0
1661307300000|2022-08-24 02:15:00|627.23|624.43|626.54|623.74|627.58|624.78|626.31|623.51|0
1661307600000|2022-08-24 02:20:00|626.31|623.51|626.31|623.51|627.46|624.66|625.61|622.81|0
1661307900000|2022-08-24 02:25:00|626.43|623.63|626.54|623.74|626.54|623.74|625.84|623.04|0
1661308200000|2022-08-24 02:30:00|626.77|623.97|627.23|624.43|628.39|625.59|626.77|623.97|0
1661308500000|2022-08-24 02:35:00|627.46|624.66|629.08|626.28|629.54|626.74|627.46|624.66|0
1661308800000|2022-08-24 02:40:00|628.85|626.05|631.16|628.36|631.16|628.36|628.38|625.58|0
1661309100000|2022-08-24 02:45:00|630.93|628.13|630.93|628.13|631.62|628.82|629.54|626.74|0
1661309400000|2022-08-24 02:50:00|630.69|627.89|630.69|627.89|631.16|628.36|630.23|627.43|0
1661309700000|2022-08-24 02:55:00|630.46|627.66|630|627.2|631.39|628.59|629.77|626.97|0
1661310000000|2022-08-24 03:00:00|629.77|626.97|630.46|627.66|630.69|627.89|629.54|626.74|0
1661310300000|2022-08-24 03:05:00|630.35|627.55|629.89|627.09|630.46|627.66|628.84|626.04|0
1661310600000|2022-08-24 03:10:00|629.77|626.97|629.3|626.5|630|627.2|629.07|626.27|0
1661310900000|2022-08-24 03:15:00|629.53|626.73|629.53|626.73|629.77|626.97|629.07|626.27|0
1661311200000|2022-08-24 03:20:00|629.42|626.62|629.99|627.19|630.69|627.89|629.07|626.27|0
1661311500000|2022-08-24 03:25:00|630.23|627.43|630.23|627.43|630.92|628.12|629.99|627.19|0
1661311800000|2022-08-24 03:30:00|630.46|627.66|629.3|626.5|630.46|627.66|628.84|626.04|0
1661312100000|2022-08-24 03:35:00|629.19|626.39|629.3|626.5|629.76|626.96|629.07|626.27|0
1661312400000|2022-08-24 03:40:00|629.07|626.27|629.53|626.73|629.53|626.73|628.84|626.04|0
1661312700000|2022-08-24 03:45:00|629.3|626.5|629.76|626.96|629.99|627.19|629.07|626.27|0
1661313000000|2022-08-24 03:50:00|629.88|627.08|629.06|626.26|630.22|627.42|628.83|626.03|0
1661313300000|2022-08-24 03:55:00|629.3|626.5|629.76|626.96|629.76|626.96|629.3|626.5|0
1661313600000|2022-08-24 04:00:00|629.99|627.19|630.45|627.65|630.68|627.88|629.99|627.19|0
1661313900000|2022-08-24 04:05:00|630.68|627.88|630.68|627.88|630.91|628.11|629.99|627.19|0
1661314200000|2022-08-24 04:10:00|631.14|628.34|631.37|628.57|632.07|629.27|631.14|628.34|0
1661314500000|2022-08-24 04:15:00|631.14|628.34|629.99|627.19|631.37|628.57|629.75|626.95|0
1661314800000|2022-08-24 04:20:00|629.75|626.95|629.06|626.26|629.75|626.95|628.6|625.8|0
1661315100000|2022-08-24 04:25:00|628.83|626.03|629.06|626.26|629.29|626.49|628.6|625.8|0
1661315400000|2022-08-24 04:30:00|629.29|626.49|629.06|626.26|629.29|626.49|628.83|626.03|0
1661315700000|2022-08-24 04:35:00|628.83|626.03|629.26|626.46|630.18|627.38|628.6|625.8|0
1661316000000|2022-08-24 04:40:00|629.49|626.69|627.42|624.62|629.72|626.92|627.42|624.62|0
1661316300000|2022-08-24 04:45:00|627.65|624.85|626.5|623.7|627.88|625.08|626.5|623.7|0
1661316600000|2022-08-24 04:50:00|626.62|623.82|623.04|620.24|626.62|623.82|622.81|620.01|0
1661316900000|2022-08-24 04:55:00|622.81|620.01|622.58|619.78|623.27|620.47|621.43|618.63|0
1661317200000|2022-08-24 05:00:00|622.35|619.55|623.04|620.24|623.04|620.24|621.89|619.09|0
1661317500000|2022-08-24 05:05:00|622.81|620.01|623.5|620.7|623.73|620.93|622.12|619.32|0
1661317800000|2022-08-24 05:10:00|623.62|620.82|623.73|620.93|623.96|621.16|622.81|620.01|0
1661318100000|2022-08-24 05:15:00|623.62|620.82|624.42|621.62|624.65|621.85|623.04|620.24|0
1661318400000|2022-08-24 05:20:00|624.65|621.85|624.19|621.39|624.65|621.85|623.27|620.47|0
1661318700000|2022-08-24 05:25:00|623.96|621.16|622.81|620.01|624.42|621.62|622.81|620.01|0
1661319000000|2022-08-24 05:30:00|623.04|620.24|622.12|619.32|623.5|620.7|621.2|618.4|0
1661319300000|2022-08-24 05:35:00|621.89|619.09|621.66|618.86|622.35|619.55|621.2|618.4|0
1661319600000|2022-08-24 05:40:00|621.43|618.63|621.43|618.63|622.35|619.55|621.43|618.63|0
1661319900000|2022-08-24 05:45:00|621.66|618.86|621.77|618.97|622.12|619.32|620.51|617.71|0
1661320200000|2022-08-24 05:50:00|621.65|618.85|623.03|620.23|623.03|620.23|621.43|618.63|0
1661320500000|2022-08-24 05:55:00|622.92|620.12|622.46|619.66|623.03|620.23|622.11|619.31|0
1661320800000|2022-08-24 06:00:00|622.34|619.54|620.27|617.47|622.57|619.77|620.04|617.24|0
1661321100000|2022-08-24 06:05:00|620.04|617.24|618.21|615.41|620.27|617.47|618.21|615.41|0
1661321400000|2022-08-24 06:10:00|618.44|615.64|620.73|617.93|620.96|618.16|618.44|615.64|0
1661321700000|2022-08-24 06:15:00|620.39|617.59|622.11|619.31|622.11|619.31|620.27|617.47|0
1661322000000|2022-08-24 06:20:00|622.23|619.43|624.18|621.38|625.22|622.42|622.11|619.31|0
1661322300000|2022-08-24 06:25:00|624.07|621.27|624.41|621.61|624.64|621.84|623.49|620.69|0
1661322600000|2022-08-24 06:30:00|624.64|621.84|625.1|622.3|626.25|623.45|624.18|621.38|0
1661322900000|2022-08-24 06:35:00|624.64|621.84|622.68|619.88|625.1|622.3|622.57|619.77|0
1661323200000|2022-08-24 06:40:00|622.8|620|623.37|620.57|624.29|621.49|622.34|619.54|0
1661323500000|2022-08-24 06:45:00|623.25|620.45|624.4|621.6|624.4|621.6|622.56|619.76|0
1661323800000|2022-08-24 06:50:00|624.52|621.72|622.56|619.76|625.32|622.52|622.45|619.65|0
1661324100000|2022-08-24 06:55:00|622.79|619.99|622.56|619.76|622.79|619.99|621.18|618.38|0
1661324400000|2022-08-24 07:00:00|623.25|620.45|619.8|617|624.86|622.06|618.66|615.86|0
1661324700000|2022-08-24 07:05:00|619.15|616.75|620.64|618.24|620.98|618.58|618.23|615.83|0
1661325000000|2022-08-24 07:10:00|620.52|618.12|619.49|617.09|621.67|619.27|615.7|613.3|0
1661325300000|2022-08-24 07:15:00|619.83|617.43|623.17|620.77|623.4|621|619.37|616.97|0
1661325600000|2022-08-24 07:20:00|623.28|620.88|626.39|623.99|627.65|625.25|623.28|620.88|0
1661325900000|2022-08-24 07:25:00|626.73|624.33|628.69|626.29|629.72|627.32|626.73|624.33|0
1661326200000|2022-08-24 07:30:00|628.57|626.17|633.88|631.48|634.8|632.4|628.57|626.17|0
1661326500000|2022-08-24 07:35:00|634.11|631.71|627.88|625.48|634.11|631.71|627.88|625.48|0
1661326800000|2022-08-24 07:40:00|627.65|625.25|627.54|625.14|628.57|626.17|625.69|623.29|0
1661327100000|2022-08-24 07:45:00|627.88|625.48|625.23|622.83|628.57|626.17|624.42|622.02|0
1661327400000|2022-08-24 07:50:00|625.34|622.94|625.8|623.4|628|625.6|625.34|622.94|0
1661327700000|2022-08-24 07:55:00|626.03|623.63|627.53|625.13|629.49|627.09|625.8|623.4|0
1661328000000|2022-08-24 08:00:00|627.41|625.01|624.65|622.25|628.34|625.94|623.62|621.22|0
1661328300000|2022-08-24 08:05:00|624.77|622.37|622.7|620.3|625.11|622.71|622.35|619.95|0
1661328600000|2022-08-24 08:10:00|622.58|620.18|620.05|617.65|623.5|621.1|620.05|617.65|0
1661328900000|2022-08-24 08:15:00|620.28|617.88|620.05|617.65|622.35|619.95|619.82|617.42|0
1661329200000|2022-08-24 08:20:00|619.82|617.42|618.9|616.5|620.86|618.46|618.67|616.27|0
1661329500000|2022-08-24 08:25:00|619.02|616.62|619.36|616.96|619.59|617.19|618.21|615.81|0
1661329800000|2022-08-24 08:30:00|619.59|617.19|614.43|612.03|619.59|617.19|612.48|610.08|0
1661330100000|2022-08-24 08:35:00|614.54|612.14|615.46|613.06|615.46|613.06|612.71|610.31|0
1661330400000|2022-08-24 08:40:00|615.23|612.83|617.29|614.89|617.87|615.47|614.89|612.49|0
1661330700000|2022-08-24 08:45:00|617.52|615.12|614.31|611.91|617.64|615.24|614.31|611.91|0
1661331000000|2022-08-24 08:50:00|614.43|612.03|615.23|612.83|616.83|614.43|614.43|612.03|0
1661331300000|2022-08-24 08:55:00|615|612.6|614.08|611.68|616.49|614.09|613.85|611.45|0
1661331600000|2022-08-24 09:00:00|614.31|611.91|613.39|610.99|614.66|612.26|612.48|610.08|0
1661331900000|2022-08-24 09:05:00|613.51|611.11|613.16|610.76|615.91|613.51|613.16|610.76|0
1661332200000|2022-08-24 09:10:00|612.93|610.53|614.77|612.37|614.77|612.37|612.7|610.3|0
1661332500000|2022-08-24 09:15:00|614.66|612.26|615.91|613.51|616.49|614.09|614.54|612.14|0
1661332800000|2022-08-24 09:20:00|616.03|613.63|616.14|613.74|616.49|614.09|615.34|612.94|0
1661333100000|2022-08-24 09:25:00|616.26|613.86|617.28|614.88|617.28|614.88|615.91|613.51|0
1661333400000|2022-08-24 09:30:00|617.17|614.77|619.35|616.95|620.27|617.87|617.05|614.65|0
1661333700000|2022-08-24 09:35:00|619.81|617.41|619.81|617.41|620.27|617.87|618.89|616.49|0
1661334000000|2022-08-24 09:40:00|619.58|617.18|618.09|615.69|619.58|617.18|617.28|614.88|0
1661334300000|2022-08-24 09:45:00|617.97|615.57|619.35|616.95|619.69|617.29|617.74|615.34|0
1661334600000|2022-08-24 09:50:00|619.57|617.17|618.89|616.49|620.72|618.32|618.43|616.03|0
1661334900000|2022-08-24 09:55:00|619.23|616.83|619.92|617.52|620.72|618.32|618.43|616.03|0
1661335200000|2022-08-24 10:00:00|619.57|617.17|619.23|616.83|620.26|617.86|618.88|616.48|0
1661335500000|2022-08-24 10:05:00|619.34|616.94|617.74|615.34|619.8|617.4|617.28|614.88|0
1661335800000|2022-08-24 10:10:00|617.51|615.11|617.5|615.1|618.65|616.25|617.28|614.88|0
1661336100000|2022-08-24 10:15:00|617.28|614.88|618.19|615.79|618.88|616.48|617.28|614.88|0
1661336400000|2022-08-24 10:20:00|617.96|615.56|617.27|614.87|618.88|616.48|616.36|613.96|0
1661336700000|2022-08-24 10:25:00|617.5|615.1|617.62|615.22|619.8|617.4|617.27|614.87|0
1661337000000|2022-08-24 10:30:00|617.73|615.33|617.5|615.1|619.11|616.71|617.16|614.76|0
1661337300000|2022-08-24 10:35:00|617.27|614.87|617.73|615.33|617.73|615.33|616.12|613.72|0
1661337600000|2022-08-24 10:40:00|617.96|615.56|617.73|615.33|620.71|618.31|617.5|615.1|0
1661337900000|2022-08-24 10:45:00|617.5|615.1|619.56|617.16|619.91|617.51|617.5|615.1|0
1661338200000|2022-08-24 10:50:00|619.33|616.93|620.71|618.31|620.94|618.54|619.22|616.82|0
1661338500000|2022-08-24 10:55:00|620.94|618.54|620.71|618.31|621.86|619.46|620.25|617.85|0
1661338800000|2022-08-24 11:00:00|620.48|618.08|618.87|616.47|621.17|618.77|618.87|616.47|0
1661339100000|2022-08-24 11:05:00|618.99|616.59|617.61|615.21|620.14|617.74|617.49|615.09|0
1661339400000|2022-08-24 11:10:00|617.49|615.09|616.12|613.72|617.49|615.09|615.78|613.38|0
1661339700000|2022-08-24 11:15:00|615.66|613.26|616.35|613.95|617.26|614.86|615.43|613.03|0
1661340000000|2022-08-24 11:20:00|616.47|614.07|616.12|613.72|617.26|614.86|614.97|612.57|0
1661340300000|2022-08-24 11:25:00|616.35|613.95|614.51|612.11|617.72|615.32|614.51|612.11|0
1661340600000|2022-08-24 11:30:00|614.63|612.23|615.43|613.03|615.66|613.26|613.37|610.97|0
1661340900000|2022-08-24 11:35:00|615.66|613.26|614.51|612.11|616.34|613.94|613.59|611.19|0
1661341200000|2022-08-24 11:40:00|614.28|611.88|612.91|610.51|615.32|612.92|612.91|610.51|0
1661341500000|2022-08-24 11:45:00|613.13|610.73|610.16|607.76|613.59|611.19|609.93|607.53|0
1661341800000|2022-08-24 11:50:00|609.93|607.53|609.02|606.62|611.07|608.67|608.79|606.39|0
1661342100000|2022-08-24 11:55:00|608.79|606.39|609.44|607.04|610.62|608.22|608.56|606.16|0
1661342400000|2022-08-24 12:00:00|609.21|606.81|606.23|603.83|609.44|607.04|605.77|603.37|0
1661342700000|2022-08-24 12:05:00|606.46|604.06|607.83|605.43|608.29|605.89|606|603.6|0
1661343000000|2022-08-24 12:10:00|608.06|605.66|607.37|604.97|609.21|606.81|607.37|604.97|0
1661343300000|2022-08-24 12:15:00|607.49|605.09|608.75|606.35|608.98|606.58|606|603.6|0
1661343600000|2022-08-24 12:20:00|608.64|606.24|609.66|607.26|611.04|608.64|608.52|606.12|0
1661343900000|2022-08-24 12:25:00|609.55|607.15|610.01|607.61|610.35|607.95|608.18|605.78|0
1661344200000|2022-08-24 12:30:00|610.47|608.07|610.35|607.95|611.73|609.33|608.64|606.24|0
1661344500000|2022-08-24 12:35:00|610.58|608.18|613.9|611.5|614.36|611.96|610.58|608.18|0
1661344800000|2022-08-24 12:40:00|614.13|611.73|615.04|612.64|617.11|614.71|613.9|611.5|0
1661345100000|2022-08-24 12:45:00|615.5|613.1|615.73|613.33|618.26|615.86|615.5|613.1|0
1661345400000|2022-08-24 12:50:00|615.96|613.56|614.12|611.72|616.88|614.48|613.67|611.27|0
1661345700000|2022-08-24 12:55:00|614.35|611.95|613.89|611.49|614.58|612.18|612.75|610.35|0
1661346000000|2022-08-24 13:00:00|613.66|611.26|616.42|614.02|616.42|614.02|613.66|611.26|0
1661346300000|2022-08-24 13:05:00|615.96|613.56|614.81|612.41|616.64|614.24|614.12|611.72|0
1661346600000|2022-08-24 13:10:00|614.58|612.18|616.64|614.24|617.33|614.93|614.12|611.72|0
1661346900000|2022-08-24 13:15:00|616.87|614.47|617.33|614.93|618.02|615.62|616.64|614.24|0
1661347200000|2022-08-24 13:20:00|617.56|615.16|617.56|615.16|618.25|615.85|616.64|614.24|0
1661347500000|2022-08-24 13:25:00|618.02|615.62|618.71|616.31|619.86|617.46|617.1|614.7|0
1661347800000|2022-08-24 13:30:00|618.25|615.85|624.46|622.06|624.46|622.06|617.56|615.16|0
1661348100000|2022-08-24 13:35:00|624.92|622.52|617.56|615.16|624.92|622.52|617.1|614.7|0
1661348400000|2022-08-24 13:40:00|616.87|614.47|614.8|612.4|619.85|617.45|613.89|611.49|0
1661348700000|2022-08-24 13:45:00|615.03|612.63|617.78|615.38|618.47|616.07|613.66|611.26|0
1661349000000|2022-08-24 13:50:00|617.55|615.15|617.67|615.27|618.13|615.73|613.99|611.59|0
1661349300000|2022-08-24 13:55:00|617.9|615.5|617.09|614.69|619.74|617.34|615.83|613.43|0
1661349600000|2022-08-24 14:00:00|616.75|614.35|619.5|617.1|619.96|617.56|612.15|609.75|0
1661349900000|2022-08-24 14:05:00|619.27|616.87|615.82|613.42|620.43|618.03|613.53|611.13|0
1661350200000|2022-08-24 14:10:00|616.05|613.65|613.65|611.25|616.05|613.65|612.15|609.75|0
1661350500000|2022-08-24 14:15:00|613.3|610.9|607.34|604.94|615.13|612.73|607.34|604.94|0
1661350800000|2022-08-24 14:20:00|607.11|604.71|608.02|605.62|609.63|607.23|605.97|603.57|0
1661351100000|2022-08-24 14:25:00|607.79|605.39|607.61|605.21|608.48|606.08|604.4|602|0
1661351400000|2022-08-24 14:30:00|607.38|604.98|607.61|605.21|611.05|608.65|605.32|602.92|0
1661351700000|2022-08-24 14:35:00|607.38|604.98|610.59|608.19|611.74|609.34|605.32|602.92|0
1661352000000|2022-08-24 14:40:00|610.82|608.42|612.66|610.26|614.96|612.56|610.82|608.42|0
1661352300000|2022-08-24 14:45:00|612.43|610.03|610.13|607.73|614.27|611.87|610.13|607.73|0
1661352600000|2022-08-24 14:50:00|610.36|607.96|609.44|607.04|611.74|609.34|607.6|605.2|0
1661352900000|2022-08-24 14:55:00|609.9|607.5|608.98|606.58|610.82|608.42|606.46|604.06|0
1661353200000|2022-08-24 15:00:00|608.75|606.35|608.06|605.66|609.67|607.27|606.46|604.06|0
1661353500000|2022-08-24 15:05:00|608.29|605.89|607.37|604.97|609.9|607.5|606|603.6|0
1661353800000|2022-08-24 15:10:00|607.14|604.74|600.27|597.87|608.52|606.12|600.27|597.87|0
1661354100000|2022-08-24 15:15:00|599.82|597.42|598.79|596.39|600.12|597.72|595.14|592.74|0
1661354400000|2022-08-24 15:20:00|598.57|596.17|597.42|595.02|599.25|596.85|596.74|594.34|0
1661354700000|2022-08-24 15:25:00|597.19|594.79|596.74|594.34|597.88|595.48|595.37|592.97|0
1661355000000|2022-08-24 15:30:00|596.51|594.11|596.88|594.48|597.56|595.16|594.14|591.74|0
1661355300000|2022-08-24 15:35:00|597.11|594.71|596.42|594.02|598.02|595.62|595.96|593.56|0
1661355600000|2022-08-24 15:40:00|596.65|594.25|594.82|592.42|597.1|594.7|594.82|592.42|0
1661355900000|2022-08-24 15:45:00|594.59|592.19|593.9|591.5|594.59|592.19|592.76|590.36|0
1661356200000|2022-08-24 15:50:00|594.13|591.73|591.17|588.77|594.13|591.73|590.48|588.08|0
1661356500000|2022-08-24 15:55:00|590.48|588.08|593.67|591.27|593.67|591.27|590.03|587.63|0
1661356800000|2022-08-24 16:00:00|593.45|591.05|592.3|589.9|594.59|592.19|591.62|589.22|0
1661357100000|2022-08-24 16:05:00|592.08|589.68|592.3|589.9|593.44|591.04|591.16|588.76|0
1661357400000|2022-08-24 16:10:00|592.08|589.68|592.68|590.28|593.51|591.11|591.16|588.76|0
1661357700000|2022-08-24 16:15:00|592.91|590.51|593.37|590.97|593.37|590.97|591.08|588.68|0
1661358000000|2022-08-24 16:20:00|593.59|591.19|595.42|593.02|595.65|593.25|593.37|590.97|0
1661358300000|2022-08-24 16:25:00|595.19|592.79|596.11|593.71|596.8|594.4|594.28|591.88|0
1661358600000|2022-08-24 16:30:00|596.34|593.94|597.48|595.08|598.86|596.46|596.34|593.94|0
1661358900000|2022-08-24 16:35:00|597.37|594.97|602.29|599.89|603.44|601.04|597.37|594.97|0
1661359200000|2022-08-24 16:40:00|602.07|599.67|608.96|606.56|610.57|608.17|601.15|598.75|0
1661359500000|2022-08-24 16:45:00|608.85|606.45|608.27|605.87|609.65|607.25|606.43|604.03|0
1661359800000|2022-08-24 16:50:00|608.5|606.1|609.65|607.25|611.03|608.63|608.27|605.87|0
1661360100000|2022-08-24 16:55:00|609.88|607.48|609.36|606.96|610.34|607.94|608.5|606.1|0
1661360400000|2022-08-24 17:00:00|609.13|606.73|610.51|608.11|610.97|608.57|608.44|606.04|0
1661360700000|2022-08-24 17:05:00|610.28|607.88|605.46|603.06|610.51|608.11|605.23|602.83|0
1661361000000|2022-08-24 17:10:00|605.23|602.83|607.29|604.89|607.75|605.35|605|602.6|0
1661361300000|2022-08-24 17:15:00|607.06|604.66|608.67|606.27|608.67|606.27|605.68|603.28|0
1661361600000|2022-08-24 17:20:00|608.9|606.5|610.85|608.45|610.85|608.45|607.98|605.58|0
1661361900000|2022-08-24 17:25:00|610.73|608.33|613.49|611.09|614.18|611.78|610.04|607.64|0
1661362200000|2022-08-24 17:30:00|613.72|611.32|613.26|610.86|614.41|612.01|611.42|609.02|0
1661362500000|2022-08-24 17:35:00|613.49|611.09|611.42|609.02|613.72|611.32|611.42|609.02|0
1661362800000|2022-08-24 17:40:00|611.65|609.25|611.42|609.02|613.49|611.09|611.19|608.79|0
1661363100000|2022-08-24 17:45:00|611.65|609.25|610.5|608.1|612.11|609.71|609.58|607.18|0
1661363400000|2022-08-24 17:50:00|610.73|608.33|610.73|608.33|610.73|608.33|608.89|606.49|0
1661363700000|2022-08-24 17:55:00|610.96|608.56|609.12|606.72|611.42|609.02|609.12|606.72|0
1661364000000|2022-08-24 18:00:00|608.66|606.26|607.97|605.57|610.27|607.87|607.28|604.88|0
1661364300000|2022-08-24 18:05:00|608.2|605.8|606.82|604.42|610.27|607.87|606.13|603.73|0
1661364600000|2022-08-24 18:10:00|606.59|604.19|607.74|605.34|607.97|605.57|606.13|603.73|0
1661364900000|2022-08-24 18:15:00|607.51|605.11|607.74|605.34|608.89|606.49|607.28|604.88|0
1661365200000|2022-08-24 18:20:00|607.51|605.11|606.13|603.73|609.57|607.17|605.9|603.5|0
1661365500000|2022-08-24 18:25:00|606.36|603.96|607.28|604.88|607.74|605.34|605.9|603.5|0
1661365800000|2022-08-24 18:30:00|607.05|604.65|610.72|608.32|611.41|609.01|606.82|604.42|0
1661366100000|2022-08-24 18:35:00|610.95|608.55|609.11|606.71|611.64|609.24|609.11|606.71|0
1661366400000|2022-08-24 18:40:00|608.88|606.48|609.57|607.17|610.03|607.63|607.96|605.56|0
1661366700000|2022-08-24 18:45:00|609.8|607.4|610.49|608.09|612.33|609.93|609.34|606.94|0
1661367000000|2022-08-24 18:50:00|610.15|607.75|607.61|605.21|610.95|608.55|607.38|604.98|0
1661367300000|2022-08-24 18:55:00|607.15|604.75|605.6|603.2|608.07|605.67|605.14|602.74|0
1661367600000|2022-08-24 19:00:00|605.83|603.43|604.68|602.28|606.98|604.58|604.68|602.28|0
1661367900000|2022-08-24 19:05:00|604.45|602.05|601.69|599.29|604.45|602.05|601.01|598.61|0
1661368200000|2022-08-24 19:10:00|601.46|599.06|599.17|596.77|602.38|599.98|598.94|596.54|0
1661368500000|2022-08-24 19:15:00|598.94|596.54|598.25|595.85|601|598.6|598.02|595.62|0
1661368800000|2022-08-24 19:20:00|598.48|596.08|599.8|597.4|600.49|598.09|598.48|596.08|0
1661369100000|2022-08-24 19:25:00|600.03|597.63|601.63|599.23|602.55|600.15|599.57|597.17|0
1661369400000|2022-08-24 19:30:00|601.86|599.46|600.03|597.63|601.86|599.46|600.03|597.63|0
1661369700000|2022-08-24 19:35:00|599.57|597.17|596.19|593.79|599.8|597.4|595.9|593.5|0
1661370000000|2022-08-24 19:40:00|595.74|593.34|596.37|593.97|597.98|595.58|595.69|593.29|0
1661370300000|2022-08-24 19:45:00|596.6|594.2|598.07|595.67|598.89|596.49|596.6|594.2|0
1661370600000|2022-08-24 19:50:00|598.53|596.13|599.45|597.05|600.37|597.97|597.61|595.21|0
1661370900000|2022-08-24 19:55:00|599.91|597.51|603.52|601.12|605.36|602.96|599.22|596.82|0
1661371200000|2022-08-24 20:00:00|603.06|600.66|600.76|598.36|604.44|602.04|600.76|598.36|0
1661371500000|2022-08-24 20:05:00|601.45|599.05|600.99|598.59|602.14|599.74|600.99|598.59|0
1661371800000|2022-08-24 20:10:00|601.22|598.82|600.3|597.9|601.68|599.28|600.07|597.67|0
1661372100000|2022-08-24 20:15:00|600.5|597.7|599.81|597.01|600.5|597.7|599.58|596.78|0
1661372400000|2022-08-24 20:20:00|600.96|598.16|600.04|597.24|603.26|600.46|598.78|595.98|0
1661372700000|2022-08-24 20:25:00|600.27|597.47|599.81|597.01|600.5|597.7|599.58|596.78|0
1661373000000|2022-08-24 20:30:00|599.58|596.78|600.04|597.24|600.04|597.24|599.12|596.32|0
1661373300000|2022-08-24 20:35:00|600.5|597.7|600.5|597.7|600.96|598.16|600.04|597.24|0
1661373600000|2022-08-24 20:40:00|600.27|597.47|598.43|595.63|600.27|597.47|598.2|595.4|0
1661373900000|2022-08-24 20:45:00|598.2|595.4|598.2|595.4|598.2|595.4|597.86|595.06|0
1661374200000|2022-08-24 20:50:00|597.97|595.17|597.74|594.94|598.43|595.63|597.28|594.48|0
1661374500000|2022-08-24 20:55:00|597.86|595.06|597.76|594.96|597.86|595.06|597.63|594.83|0
1661374800000|2022-08-24 21:00:00|597.79|594.99|598.68|595.88|598.72|595.92|597.76|594.96|0
1661375100000|2022-08-24 21:05:00|599.09|596.29|598.58|595.78|599.09|596.29|598.43|595.63|0
1661375400000|2022-08-24 21:10:00|598.68|595.88|598.75|595.95|598.92|596.12|598.62|595.82|0
1661375700000|2022-08-24 21:15:00|598.78|595.98|598.88|596.08|598.92|596.12|598.68|595.88|0
1661376000000|2022-08-24 21:20:00|598.92|596.12|598.85|596.05|598.92|596.12|598.85|596.05|0
1661376300000|2022-08-24 21:25:00|598.88|596.08|598.68|595.88|599.22|596.42|598.68|595.88|0
1661376600000|2022-08-24 21:30:00|598.72|595.92|598.65|595.85|598.78|595.98|598.55|595.75|0
1661376900000|2022-08-24 21:35:00|598.98|596.18|598.82|596.02|598.98|596.18|598.78|595.98|0
1661377200000|2022-08-24 21:40:00|598.68|595.88|598.65|595.85|598.68|595.88|598.65|595.85|0
1661377500000|2022-08-24 21:45:00|598.68|595.88|598.74|595.94|598.88|596.08|598.68|595.88|0
1661377800000|2022-08-24 21:50:00|598.71|595.91|598.68|595.88|598.78|595.98|598.61|595.81|0
1661378100000|2022-08-24 21:55:00|598.65|595.85|598.67|595.87|598.84|596.04|598.28|595.48|0
1661378400000|2022-08-24 22:00:00|599|596.2|597.73|594.93|599.11|596.31|597.73|594.93|0
1661378700000|2022-08-24 22:05:00|597.96|595.16|596.81|594.01|598.19|595.39|596.81|594.01|0
1661379000000|2022-08-24 22:10:00|597.27|594.47|597.73|594.93|597.96|595.16|597.04|594.24|0
1661379300000|2022-08-24 22:15:00|597.96|595.16|598.41|595.61|598.41|595.61|597.96|595.16|0
1661379600000|2022-08-24 22:20:00|598.64|595.84|598.87|596.07|599.1|596.3|598.41|595.61|0
1661379900000|2022-08-24 22:25:00|599.1|596.3|597.95|595.15|599.1|596.3|597.73|594.93|0
1661380200000|2022-08-24 22:30:00|598.41|595.61|598.64|595.84|598.87|596.07|598.3|595.5|0
1661380500000|2022-08-24 22:35:00|598.87|596.07|598.64|595.84|599.33|596.53|598.64|595.84|0
1661380800000|2022-08-24 22:40:00|598.87|596.07|599.22|596.42|599.33|596.53|598.41|595.61|0
1661381100000|2022-08-24 22:45:00|599.33|596.53|599.56|596.76|599.79|596.99|599.1|596.3|0
1661381400000|2022-08-24 22:50:00|599.33|596.53|599.78|596.98|600.01|597.21|599.33|596.53|0
1661381700000|2022-08-24 22:55:00|599.56|596.76|599.1|596.3|599.78|596.98|599.1|596.3|0
1661382000000|2022-08-24 23:00:00|598.87|596.07|598.18|595.38|599.32|596.52|597.95|595.15|0
1661382300000|2022-08-24 23:05:00|598.41|595.61|599.78|596.98|599.78|596.98|598.41|595.61|0
1661382600000|2022-08-24 23:10:00|599.55|596.75|599.78|596.98|600.01|597.21|599.32|596.52|0
1661382900000|2022-08-24 23:15:00|599.55|596.75|599.78|596.98|599.78|596.98|599.55|596.75|0
1661383200000|2022-08-24 23:20:00|599.67|596.87|599.32|596.52|599.78|596.98|598.63|595.83|0
1661383500000|2022-08-24 23:25:00|599.55|596.75|599.09|596.29|599.55|596.75|599.09|596.29|0
1661383800000|2022-08-24 23:30:00|599.32|596.52|600.47|597.67|600.7|597.9|599.32|596.52|0
1661384100000|2022-08-24 23:35:00|600.7|597.9|600.47|597.67|600.7|597.9|600.24|597.44|0
1661384400000|2022-08-24 23:40:00|600.35|597.55|600.46|597.66|600.46|597.66|600.23|597.43|0
1661384700000|2022-08-24 23:45:00|600.23|597.43|602.3|599.5|602.53|599.73|600.23|597.43|0
1661385000000|2022-08-24 23:50:00|602.07|599.27|602.07|599.27|602.3|599.5|601.84|599.04|0
1661385300000|2022-08-24 23:55:00|602.3|599.5|601.61|598.81|602.53|599.73|601.38|598.58|0
1661385600000|2022-08-25 00:00:00|600.92|598.12|602.76|599.96|603.68|600.88|600.69|597.89|0
1661385900000|2022-08-25 00:05:00|602.65|599.85|600.92|598.12|602.76|599.96|600.46|597.66|0
1661386200000|2022-08-25 00:10:00|601.15|598.35|600.92|598.12|601.61|598.81|600.69|597.89|0
1661386500000|2022-08-25 00:15:00|600.69|597.89|600.92|598.12|601.15|598.35|600.23|597.43|0
1661386800000|2022-08-25 00:20:00|600.69|597.89|600.46|597.66|601.15|598.35|600.23|597.43|0
1661387100000|2022-08-25 00:25:00|600.35|597.55|600.23|597.43|600.92|598.12|600.23|597.43|0
1661387400000|2022-08-25 00:30:00|600.46|597.66|597.02|594.22|600.46|597.66|596.79|593.99|0
1661387700000|2022-08-25 00:35:00|597.24|594.44|594.95|592.15|598.16|595.36|594.5|591.7|0
1661388000000|2022-08-25 00:40:00|594.72|591.92|595.18|592.38|595.64|592.84|594.49|591.69|0
1661388300000|2022-08-25 00:45:00|594.95|592.15|594.72|591.92|595.41|592.61|593.58|590.78|0
1661388600000|2022-08-25 00:50:00|594.95|592.15|593.92|591.12|594.95|592.15|593.58|590.78|0
1661388900000|2022-08-25 00:55:00|593.81|591.01|594.26|591.46|594.95|592.15|593.58|590.78|0
1661389200000|2022-08-25 01:00:00|594.49|591.69|594.49|591.69|594.49|591.69|593.8|591|0
1661389500000|2022-08-25 01:05:00|594.26|591.46|594.95|592.15|595.18|592.38|594.26|591.46|0
1661389800000|2022-08-25 01:10:00|595.18|592.38|595.18|592.38|595.18|592.38|594.03|591.23|0
1661390100000|2022-08-25 01:15:00|594.95|592.15|593.11|590.31|595.18|592.38|592.89|590.09|0
1661390400000|2022-08-25 01:20:00|593.34|590.54|594.94|592.14|594.94|592.14|593.11|590.31|0
1661390700000|2022-08-25 01:25:00|594.72|591.92|594.49|591.69|594.72|591.92|593.8|591|0
1661391000000|2022-08-25 01:30:00|594.26|591.46|593.34|590.54|594.26|591.46|593.34|590.54|0
1661391300000|2022-08-25 01:35:00|593.11|590.31|591.74|588.94|593.11|590.31|591.28|588.48|0
1661391600000|2022-08-25 01:40:00|591.51|588.71|592.42|589.62|592.42|589.62|591.51|588.71|0
1661391900000|2022-08-25 01:45:00|592.65|589.85|591.74|588.94|593.11|590.31|591.51|588.71|0
1661392200000|2022-08-25 01:50:00|591.51|588.71|591.97|589.17|592.19|589.39|590.82|588.02|0
1661392500000|2022-08-25 01:55:00|592.19|589.39|592.88|590.08|592.88|590.08|591.96|589.16|0
1661392800000|2022-08-25 02:00:00|592.65|589.85|593.79|590.99|594.02|591.22|592.31|589.51|0
1661393100000|2022-08-25 02:05:00|593.56|590.76|593.11|590.31|593.79|590.99|592.88|590.08|0
1661393400000|2022-08-25 02:10:00|593.33|590.53|594.25|591.45|594.25|591.45|592.88|590.08|0
1661393700000|2022-08-25 02:15:00|594.48|591.68|593.79|590.99|594.48|591.68|593.1|590.3|0
1661394000000|2022-08-25 02:20:00|594.02|591.22|592.19|589.39|594.02|591.22|591.96|589.16|0
1661394300000|2022-08-25 02:25:00|591.96|589.16|591.73|588.93|592.42|589.62|591.73|588.93|0
1661394600000|2022-08-25 02:30:00|591.5|588.7|591.04|588.24|592.42|589.62|591.04|588.24|0
1661394900000|2022-08-25 02:35:00|591.16|588.36|592.19|589.39|592.19|589.39|591.04|588.24|0
1661395200000|2022-08-25 02:40:00|591.96|589.16|592.18|589.38|592.41|589.61|591.73|588.93|0
1661395500000|2022-08-25 02:45:00|592.41|589.61|592.87|590.07|592.87|590.07|592.18|589.38|0
1661395800000|2022-08-25 02:50:00|592.64|589.84|592.87|590.07|593.33|590.53|592.64|589.84|0
1661396100000|2022-08-25 02:55:00|592.64|589.84|592.87|590.07|592.87|590.07|592.64|589.84|0
1661396400000|2022-08-25 03:00:00|592.64|589.84|592.64|589.84|593.32|590.52|592.41|589.61|0
1661396700000|2022-08-25 03:05:00|592.87|590.07|592.18|589.38|593.32|590.52|592.18|589.38|0
1661397000000|2022-08-25 03:10:00|591.95|589.15|591.72|588.92|592.41|589.61|591.72|588.92|0
1661397300000|2022-08-25 03:15:00|591.61|588.81|591.95|589.15|592.18|589.38|591.26|588.46|0
1661397600000|2022-08-25 03:20:00|591.72|588.92|592.86|590.06|592.86|590.06|591.49|588.69|0
1661397900000|2022-08-25 03:25:00|592.63|589.83|592.18|589.38|592.63|589.83|591.49|588.69|0
1661398200000|2022-08-25 03:30:00|592.41|589.61|593.78|590.98|593.78|590.98|591.95|589.15|0
1661398500000|2022-08-25 03:35:00|594.01|591.21|594|591.2|594.46|591.66|593.55|590.75|0
1661398800000|2022-08-25 03:40:00|594.23|591.43|594.23|591.43|594.69|591.89|593.78|590.98|0
1661399100000|2022-08-25 03:45:00|594|591.2|594.46|591.66|594.69|591.89|593.55|590.75|0
1661399400000|2022-08-25 03:50:00|594.23|591.43|593.32|590.52|594.46|591.66|593.32|590.52|0
1661399700000|2022-08-25 03:55:00|593.54|590.74|593.54|590.74|594|591.2|593.31|590.51|0
1661400000000|2022-08-25 04:00:00|593.31|590.51|593.2|590.4|594.23|591.43|593.2|590.4|0
1661400300000|2022-08-25 04:05:00|593.31|590.51|592.86|590.06|593.31|590.51|592.63|589.83|0
1661400600000|2022-08-25 04:10:00|592.97|590.17|592.17|589.37|592.97|590.17|591.94|589.14|0
1661400900000|2022-08-25 04:15:00|591.94|589.14|592.85|590.05|593.31|590.51|591.94|589.14|0
1661401200000|2022-08-25 04:20:00|592.97|590.17|592.62|589.82|593.08|590.28|592.4|589.6|0
1661401500000|2022-08-25 04:25:00|592.4|589.6|591.94|589.14|592.62|589.82|591.94|589.14|0
1661401800000|2022-08-25 04:30:00|591.71|588.91|588.97|586.17|591.71|588.91|588.97|586.17|0
1661402100000|2022-08-25 04:35:00|589.19|586.39|589.65|586.85|589.65|586.85|588.97|586.17|0
1661402400000|2022-08-25 04:40:00|589.42|586.62|589.88|587.08|589.88|587.08|589.42|586.62|0
1661402700000|2022-08-25 04:45:00|589.65|586.85|589.42|586.62|589.65|586.85|589.19|586.39|0
1661403000000|2022-08-25 04:50:00|589.31|586.51|587.82|585.02|589.42|586.62|587.59|584.79|0
1661403300000|2022-08-25 04:55:00|587.71|584.91|588.28|585.48|588.4|585.6|587.48|584.68|0
1661403600000|2022-08-25 05:00:00|587.82|585.02|586.45|583.65|587.82|585.02|585.31|582.51|0
1661403900000|2022-08-25 05:05:00|586.11|583.31|586.45|583.65|586.68|583.88|585.08|582.28|0
1661404200000|2022-08-25 05:10:00|586.68|583.88|587.13|584.33|587.36|584.56|586.45|583.65|0
1661404500000|2022-08-25 05:15:00|587.36|584.56|587.59|584.79|587.59|584.79|586.22|583.42|0
1661404800000|2022-08-25 05:20:00|587.36|584.56|588.96|586.16|588.96|586.16|587.13|584.33|0
1661405100000|2022-08-25 05:25:00|588.73|585.93|588.5|585.7|589.18|586.38|587.81|585.01|0
1661405400000|2022-08-25 05:30:00|588.27|585.47|588.95|586.15|589.18|586.38|588.27|585.47|0
1661405700000|2022-08-25 05:35:00|589.18|586.38|589.64|586.84|589.87|587.07|589.18|586.38|0
1661406000000|2022-08-25 05:40:00|589.87|587.07|589.64|586.84|589.87|587.07|589.41|586.61|0
1661406300000|2022-08-25 05:45:00|589.76|586.96|589.41|586.61|589.87|587.07|588.72|585.92|0
1661406600000|2022-08-25 05:50:00|589.53|586.73|589.86|587.06|589.86|587.06|588.95|586.15|0
1661406900000|2022-08-25 05:55:00|589.64|586.84|589.18|586.38|589.86|587.06|589.18|586.38|0
1661407200000|2022-08-25 06:00:00|589.41|586.61|588.49|585.69|589.86|587.06|588.26|585.46|0
1661407500000|2022-08-25 06:05:00|588.26|585.46|588.95|586.15|589.86|587.06|588.26|585.46|0
1661407800000|2022-08-25 06:10:00|588.72|585.92|586.89|584.09|588.72|585.92|586.21|583.41|0
1661408100000|2022-08-25 06:15:00|586.67|583.87|567.15|564.35|586.89|584.09|564.44|561.64|0
1661408400000|2022-08-25 06:20:00|567.38|564.58|573.93|571.13|574.16|571.36|567.38|564.58|0
1661408700000|2022-08-25 06:25:00|573.48|570.68|572.12|569.32|573.93|571.13|571.11|568.31|0
1661409000000|2022-08-25 06:30:00|571.67|568.87|568.05|565.25|572.8|570|567.82|565.02|0
1661409300000|2022-08-25 06:35:00|567.82|565.02|569.07|566.27|570.54|567.74|567.82|565.02|0
1661409600000|2022-08-25 06:40:00|569.18|566.38|566.81|564.01|569.86|567.06|566.81|564.01|0
1661409900000|2022-08-25 06:45:00|566.69|563.89|566.92|564.12|567.14|564.34|563.54|560.74|0
1661410200000|2022-08-25 06:50:00|567.14|564.34|566.69|563.89|569.4|566.6|566.47|563.67|0
1661410500000|2022-08-25 06:55:00|566.92|564.12|568.04|565.24|568.5|565.7|566.92|564.12|0
1661410800000|2022-08-25 07:00:00|568.5|565.7|567.75|564.95|570.3|567.5|566.85|564.05|0
1661411100000|2022-08-25 07:05:00|567.33|564.93|568.35|565.95|569.14|566.74|567.1|564.7|0
1661411400000|2022-08-25 07:10:00|568.46|566.06|569.82|567.42|570.95|568.55|568.23|565.83|0
1661411700000|2022-08-25 07:15:00|570.05|567.65|566.64|564.24|570.27|567.87|566.42|564.02|0
1661412000000|2022-08-25 07:20:00|566.19|563.79|568|565.6|569.14|566.74|565.96|563.56|0
1661412300000|2022-08-25 07:25:00|567.78|565.38|567.32|564.92|569.59|567.19|567.1|564.7|0
1661412600000|2022-08-25 07:30:00|567.77|565.37|570.27|567.87|571.07|568.67|567.55|565.15|0
1661412900000|2022-08-25 07:35:00|570.5|568.1|570.04|567.64|570.72|568.32|569.13|566.73|0
1661413200000|2022-08-25 07:40:00|570.39|567.99|569.02|566.62|570.72|568.32|568.45|566.05|0
1661413500000|2022-08-25 07:45:00|569.13|566.73|569.58|567.18|569.93|567.53|568.22|565.82|0
1661413800000|2022-08-25 07:50:00|569.36|566.96|566.93|564.53|569.36|566.96|565.79|563.39|0
1661414100000|2022-08-25 07:55:00|567.15|564.75|565.11|562.71|567.15|564.75|564.89|562.49|0
1661414400000|2022-08-25 08:00:00|564.89|562.49|567.38|564.98|567.38|564.98|563.53|561.13|0
1661414700000|2022-08-25 08:05:00|567.61|565.21|568.97|566.57|568.97|566.57|566.02|563.62|0
1661415000000|2022-08-25 08:10:00|568.86|566.46|570.1|567.7|570.1|567.7|568.29|565.89|0
1661415300000|2022-08-25 08:15:00|570.33|567.93|570.78|568.38|572.15|569.75|570.1|567.7|0
1661415600000|2022-08-25 08:20:00|570.9|568.5|571.13|568.73|571.24|568.84|569.42|567.02|0
1661415900000|2022-08-25 08:25:00|570.78|568.38|571.92|569.52|572.15|569.75|570.78|568.38|0
1661416200000|2022-08-25 08:30:00|572.15|569.75|569.19|566.79|572.15|569.75|569.19|566.79|0
1661416500000|2022-08-25 08:35:00|569.31|566.91|568.96|566.56|569.87|567.47|568.74|566.34|0
1661416800000|2022-08-25 08:40:00|569.08|566.68|567.6|565.2|569.19|566.79|567.6|565.2|0
1661417100000|2022-08-25 08:45:00|568.05|565.65|568.73|566.33|568.96|566.56|567.6|565.2|0
1661417400000|2022-08-25 08:50:00|568.96|566.56|570.32|567.92|570.32|567.92|568.73|566.33|0
1661417700000|2022-08-25 08:55:00|570.21|567.81|570.1|567.7|570.55|568.15|569.64|567.24|0
1661418000000|2022-08-25 09:00:00|570.32|567.92|572.14|569.74|572.14|569.74|568.96|566.56|0
1661418300000|2022-08-25 09:05:00|571.91|569.51|572.52|570.12|572.52|570.12|570.55|568.15|0
1661418600000|2022-08-25 09:10:00|572.75|570.35|573.2|570.8|573.43|571.03|572.75|570.35|0
1661418900000|2022-08-25 09:15:00|572.97|570.57|576.61|574.21|576.84|574.44|572.75|570.35|0
1661419200000|2022-08-25 09:20:00|576.39|573.99|577.75|575.35|577.98|575.58|576.16|573.76|0
1661419500000|2022-08-25 09:25:00|577.52|575.12|580.71|578.31|581.17|578.77|577.52|575.12|0
1661419800000|2022-08-25 09:30:00|580.94|578.54|581.17|578.77|583.68|581.28|580.03|577.63|0
1661420100000|2022-08-25 09:35:00|581.4|579|582.54|580.14|583.68|581.28|580.71|578.31|0
1661420400000|2022-08-25 09:40:00|582.77|580.37|583.57|581.17|584.82|582.42|582.43|580.03|0
1661420700000|2022-08-25 09:45:00|583.45|581.05|586.09|583.69|586.88|584.48|583.22|580.82|0
1661421000000|2022-08-25 09:50:00|586.2|583.8|583.45|581.05|586.2|583.8|583.45|581.05|0
1661421300000|2022-08-25 09:55:00|583.8|581.4|585.05|582.65|585.74|583.34|582.99|580.59|0
1661421600000|2022-08-25 10:00:00|585.51|583.11|586.47|584.07|586.7|584.3|583.68|581.28|0
1661421900000|2022-08-25 10:05:00|586.7|584.3|586.7|584.3|587.15|584.75|585.78|583.38|0
1661422200000|2022-08-25 10:10:00|586.59|584.19|584.64|582.24|587.38|584.98|584.64|582.24|0
1661422500000|2022-08-25 10:15:00|584.76|582.36|586.84|584.44|586.84|584.44|584.41|582.01|0
1661422800000|2022-08-25 10:20:00|586.61|584.21|583.87|581.47|586.84|584.44|583.87|581.47|0
1661423100000|2022-08-25 10:25:00|584.1|581.7|583.19|580.79|584.33|581.93|582.96|580.56|0
1661423400000|2022-08-25 10:30:00|583.08|580.68|582.51|580.11|584.1|581.7|582.05|579.65|0
1661423700000|2022-08-25 10:35:00|582.74|580.34|584.33|581.93|585.01|582.61|582.51|580.11|0
1661424000000|2022-08-25 10:40:00|584.56|582.16|582.51|580.11|585.01|582.61|582.51|580.11|0
1661424300000|2022-08-25 10:45:00|582.73|580.33|582.96|580.56|584.1|581.7|582.05|579.65|0
1661424600000|2022-08-25 10:50:00|582.73|580.33|583.19|580.79|583.64|581.24|582.4|580|0
1661424900000|2022-08-25 10:55:00|583.41|581.01|583.64|581.24|583.64|581.24|582.05|579.65|0
1661425200000|2022-08-25 11:00:00|583.3|580.9|583.18|580.78|585.23|582.83|582.96|580.56|0
1661425500000|2022-08-25 11:05:00|583.64|581.24|582.85|580.45|583.87|581.47|582.73|580.33|0
1661425800000|2022-08-25 11:10:00|582.96|580.56|578.18|575.78|582.96|580.56|577.96|575.56|0
1661426100000|2022-08-25 11:15:00|577.96|575.56|578.16|575.76|579.52|577.12|577.25|574.85|0
1661426400000|2022-08-25 11:20:00|577.93|575.53|578.61|576.21|579.97|577.57|577.25|574.85|0
1661426700000|2022-08-25 11:25:00|578.84|576.44|577.7|575.3|578.84|576.44|577.7|575.3|0
1661427000000|2022-08-25 11:30:00|577.82|575.42|580.65|578.25|580.88|578.48|577.82|575.42|0
1661427300000|2022-08-25 11:35:00|580.88|578.48|580.09|577.69|582.02|579.62|579.74|577.34|0
1661427600000|2022-08-25 11:40:00|580.2|577.8|582.7|580.3|582.7|580.3|579.52|577.12|0
1661427900000|2022-08-25 11:45:00|582.47|580.07|581.56|579.16|583.38|580.98|581.33|578.93|0
1661428200000|2022-08-25 11:50:00|581.79|579.39|581.91|579.51|582.93|580.53|581.56|579.16|0
1661428500000|2022-08-25 11:55:00|582.02|579.62|581|578.6|582.7|580.3|580.65|578.25|0
1661428800000|2022-08-25 12:00:00|580.88|578.48|578.95|576.55|581.1|578.7|578.37|575.97|0
1661429100000|2022-08-25 12:05:00|579.06|576.66|579.74|577.34|580.88|578.48|578.83|576.43|0
1661429400000|2022-08-25 12:10:00|579.51|577.11|581.1|578.7|581.56|579.16|579.17|576.77|0
1661429700000|2022-08-25 12:15:00|581.33|578.93|583.15|580.75|583.38|580.98|581.1|578.7|0
1661430000000|2022-08-25 12:20:00|583.38|580.98|583.6|581.2|585.2|582.8|582.92|580.52|0
1661430300000|2022-08-25 12:25:00|583.83|581.43|582.69|580.29|584.97|582.57|582.69|580.29|0
1661430600000|2022-08-25 12:30:00|582.36|579.96|584.51|582.11|588.62|586.22|582.36|579.96|0
1661430900000|2022-08-25 12:35:00|584.74|582.34|586.79|584.39|587.71|585.31|584.06|581.66|0
1661431200000|2022-08-25 12:40:00|586.57|584.17|589.53|587.13|590.68|588.28|586.11|583.71|0
1661431500000|2022-08-25 12:45:00|589.31|586.91|590.45|588.05|591.13|588.73|588.39|585.99|0
1661431800000|2022-08-25 12:50:00|590.91|588.51|588.85|586.45|591.82|589.42|588.16|585.76|0
1661432100000|2022-08-25 12:55:00|588.97|586.57|587.02|584.62|589.76|587.36|587.02|584.62|0
1661432400000|2022-08-25 13:00:00|587.25|584.85|587.93|585.53|587.93|585.53|586.33|583.93|0
1661432700000|2022-08-25 13:05:00|587.7|585.3|588.84|586.44|589.76|587.36|587.7|585.3|0
1661433000000|2022-08-25 13:10:00|589.3|586.9|587.24|584.84|590.22|587.82|586.79|584.39|0
1661433300000|2022-08-25 13:15:00|587.02|584.62|587.47|585.07|587.47|585.07|586.1|583.7|0
1661433600000|2022-08-25 13:20:00|587.24|584.84|587.24|584.84|587.93|585.53|585.87|583.47|0
1661433900000|2022-08-25 13:25:00|587.01|584.61|589.75|587.35|589.98|587.58|587.01|584.61|0
1661434200000|2022-08-25 13:30:00|589.07|586.67|597.77|595.37|598.23|595.83|588.38|585.98|0
1661434500000|2022-08-25 13:35:00|598.23|595.83|594.79|592.39|598.92|596.52|593.87|591.47|0
1661434800000|2022-08-25 13:40:00|594.33|591.93|595.25|592.85|597.31|594.91|592.5|590.1|0
1661435100000|2022-08-25 13:45:00|595.02|592.62|593.13|590.73|596.28|593.88|590.48|588.08|0
1661435400000|2022-08-25 13:50:00|592.67|590.27|584.68|582.28|594.73|592.33|583.77|581.37|0
1661435700000|2022-08-25 13:55:00|584.45|582.05|578.09|575.69|584.45|582.05|577.4|575|0
1661436000000|2022-08-25 14:00:00|576.72|574.32|575.82|573.42|576.72|574.32|573.55|571.15|0
1661436300000|2022-08-25 14:05:00|575.36|572.96|578.08|575.68|578.99|576.59|574.68|572.28|0
1661436600000|2022-08-25 14:10:00|577.86|575.46|576.72|574.32|581.04|578.64|576.49|574.09|0
1661436900000|2022-08-25 14:15:00|576.27|573.87|577.37|574.97|577.63|575.23|574|571.6|0
1661437200000|2022-08-25 14:20:00|578.05|575.65|568.51|566.11|578.28|575.88|568.51|566.11|0
1661437500000|2022-08-25 14:25:00|568.28|565.88|568.51|566.11|570.78|568.38|566.47|564.07|0
1661437800000|2022-08-25 14:30:00|567.83|565.43|567.16|564.76|568.28|565.88|565.73|563.33|0
1661438100000|2022-08-25 14:35:00|567.62|565.22|565.5|563.1|567.62|565.22|564.89|562.49|0
1661438400000|2022-08-25 14:40:00|565.73|563.33|566.18|563.78|566.64|564.24|564.14|561.74|0
1661438700000|2022-08-25 14:45:00|565.95|563.55|565.95|563.55|566.86|564.46|564.14|561.74|0
1661439000000|2022-08-25 14:50:00|565.05|562.65|570.27|567.87|570.5|568.1|565.05|562.65|0
1661439300000|2022-08-25 14:55:00|570.5|568.1|570.9|568.5|571.63|569.23|569.31|566.91|0
1661439600000|2022-08-25 15:00:00|570.44|568.04|574.54|572.14|575.45|573.05|570.44|568.04|0
1661439900000|2022-08-25 15:05:00|574.77|572.37|576.14|573.74|577.05|574.65|574.54|572.14|0
1661440200000|2022-08-25 15:10:00|575.91|573.51|579.79|577.39|580.25|577.85|574.54|572.14|0
1661440500000|2022-08-25 15:15:00|579.56|577.16|584.22|581.82|586.05|583.65|579.33|576.93|0
1661440800000|2022-08-25 15:20:00|583.3|580.9|589.71|587.31|590.17|587.77|582.85|580.45|0
1661441100000|2022-08-25 15:25:00|590.17|587.77|584.45|582.05|590.17|587.77|583.53|581.13|0
1661441400000|2022-08-25 15:30:00|583.76|581.36|584.44|582.04|585.59|583.19|581.7|579.3|0
1661441700000|2022-08-25 15:35:00|584.22|581.82|582.82|580.42|584.67|582.27|581.47|579.07|0
1661442000000|2022-08-25 15:40:00|583.05|580.65|581|578.6|584.41|582.01|580.77|578.37|0
1661442300000|2022-08-25 15:45:00|580.54|578.14|581.68|579.28|583.5|581.1|580.31|577.91|0
1661442600000|2022-08-25 15:50:00|581.91|579.51|583.5|581.1|584.18|581.78|581|578.6|0
1661442900000|2022-08-25 15:55:00|583.73|581.33|580.99|578.59|586.46|584.06|580.54|578.14|0
1661443200000|2022-08-25 16:00:00|581.45|579.05|582.59|580.19|583.72|581.32|580.54|578.14|0
1661443500000|2022-08-25 16:05:00|582.36|579.96|584.63|582.23|584.63|582.23|580.76|578.36|0
1661443800000|2022-08-25 16:10:00|584.41|582.01|588.28|585.88|589.88|587.48|582.81|580.41|0
1661444100000|2022-08-25 16:15:00|588.51|586.11|587.69|585.29|590.11|587.71|587.6|585.2|0
1661444400000|2022-08-25 16:20:00|587.92|585.52|588.61|586.21|589.29|586.89|587.01|584.61|0
1661444700000|2022-08-25 16:25:00|588.38|585.98|584.96|582.56|588.61|586.21|584.27|581.87|0
1661445000000|2022-08-25 16:30:00|584.73|582.33|585.41|583.01|587.24|584.84|584.27|581.87|0
1661445300000|2022-08-25 16:35:00|585.64|583.24|585.18|582.78|586.09|583.69|584.27|581.87|0
1661445600000|2022-08-25 16:40:00|584.95|582.55|587.23|584.83|589.52|587.12|584.95|582.55|0
1661445900000|2022-08-25 16:45:00|587.69|585.29|592.26|589.86|593.86|591.46|587|584.6|0
1661446200000|2022-08-25 16:50:00|591.57|589.17|588.14|585.74|591.57|589.17|587.69|585.29|0
1661446500000|2022-08-25 16:55:00|587.69|585.29|586.77|584.37|589.28|586.88|586.77|584.37|0
1661446800000|2022-08-25 17:00:00|587|584.6|586.32|583.92|588.37|585.97|584.49|582.09|0
1661447100000|2022-08-25 17:05:00|586.54|584.14|587.71|585.31|588.39|585.99|583.81|581.41|0
1661447400000|2022-08-25 17:10:00|587.48|585.08|585.66|583.26|588.85|586.45|585.66|583.26|0
1661447700000|2022-08-25 17:15:00|585.88|583.48|582.82|580.42|586.8|584.4|582.82|580.42|0
1661448000000|2022-08-25 17:20:00|583.05|580.65|580.99|578.59|583.5|581.1|579.63|577.23|0
1661448300000|2022-08-25 17:25:00|580.77|578.37|580.31|577.91|581.91|579.51|579.4|577|0
1661448600000|2022-08-25 17:30:00|580.08|577.68|577.8|575.4|580.99|578.59|577.8|575.4|0
1661448900000|2022-08-25 17:35:00|577.58|575.18|576.44|574.04|578.26|575.86|575.76|573.36|0
1661449200000|2022-08-25 17:40:00|576.21|573.81|574.85|572.45|576.89|574.49|574.62|572.22|0
1661449500000|2022-08-25 17:45:00|574.62|572.22|574.16|571.76|575.53|573.13|572.8|570.4|0
1661449800000|2022-08-25 17:50:00|574.39|571.99|573.93|571.53|575.3|572.9|573.93|571.53|0
1661450100000|2022-08-25 17:55:00|573.71|571.31|574.62|572.22|575.75|573.35|573.71|571.31|0
1661450400000|2022-08-25 18:00:00|574.39|571.99|577.8|575.4|578.25|575.85|574.16|571.76|0
1661450700000|2022-08-25 18:05:00|577.92|575.52|576.66|574.26|579.39|576.99|576.43|574.03|0
1661451000000|2022-08-25 18:10:00|576.89|574.49|574.39|571.99|578.02|575.62|573.7|571.3|0
1661451300000|2022-08-25 18:15:00|574.61|572.21|575.29|572.89|575.98|573.58|573.7|571.3|0
1661451600000|2022-08-25 18:20:00|574.84|572.44|574.38|571.98|575.97|573.57|573.7|571.3|0
1661451900000|2022-08-25 18:25:00|574.61|572.21|573.02|570.62|574.61|572.21|572.57|570.17|0
1661452200000|2022-08-25 18:30:00|572.79|570.39|574.15|571.75|574.84|572.44|572.34|569.94|0
1661452500000|2022-08-25 18:35:00|573.93|571.53|576.88|574.48|576.88|574.48|573.93|571.53|0
1661452800000|2022-08-25 18:40:00|577.11|574.71|578.25|575.85|579.84|577.44|577.11|574.71|0
1661453100000|2022-08-25 18:45:00|578.02|575.62|578.02|575.62|579.84|577.44|577.79|575.39|0
1661453400000|2022-08-25 18:50:00|578.24|575.84|578.55|576.15|580.75|578.35|578.02|575.62|0
1661453700000|2022-08-25 18:55:00|578.78|576.38|575.13|572.73|578.78|576.38|575.13|572.73|0
1661454000000|2022-08-25 19:00:00|575.36|572.96|573.31|570.91|576.27|573.87|573.31|570.91|0
1661454300000|2022-08-25 19:05:00|573.09|570.69|575.59|573.19|576.5|574.1|572.86|570.46|0
1661454600000|2022-08-25 19:10:00|575.82|573.42|573.99|571.59|576.73|574.33|573.99|571.59|0
1661454900000|2022-08-25 19:15:00|573.77|571.37|571.72|569.32|575.36|572.96|571.72|569.32|0
1661455200000|2022-08-25 19:20:00|571.49|569.09|569.45|567.05|571.72|569.32|569.22|566.82|0
1661455500000|2022-08-25 19:25:00|569.22|566.82|567.86|565.46|569.9|567.5|567.4|565|0
1661455800000|2022-08-25 19:30:00|568.08|565.68|569.9|567.5|571.72|569.32|567.86|565.46|0
1661456100000|2022-08-25 19:35:00|569.67|567.27|565.92|563.52|569.9|567.5|565.92|563.52|0
1661456400000|2022-08-25 19:40:00|565.69|563.29|558.9|556.5|566.14|563.74|558.9|556.5|0
1661456700000|2022-08-25 19:45:00|559.35|556.95|556.87|554.47|560.03|557.63|556.19|553.79|0
1661457000000|2022-08-25 19:50:00|556.42|554.02|555.97|553.57|559.58|557.18|555.29|552.89|0
1661457300000|2022-08-25 19:55:00|556.19|553.79|550.11|547.71|556.64|554.24|548.77|546.37|0
1661457600000|2022-08-25 20:00:00|548.99|546.59|553.04|550.64|553.04|550.64|548.99|546.59|0
1661457900000|2022-08-25 20:05:00|552.81|550.41|554.16|551.76|554.39|551.99|552.14|549.74|0
1661458200000|2022-08-25 20:10:00|554.39|551.99|555.96|553.56|555.96|553.56|554.39|551.99|0
1661458500000|2022-08-25 20:15:00|555.04|552.24|554.81|552.01|555.38|552.58|554.13|551.33|0
1661458800000|2022-08-25 20:20:00|554.58|551.78|554.81|552.01|555.03|552.23|554.36|551.56|0
1661459100000|2022-08-25 20:25:00|554.58|551.78|553.91|551.11|554.81|552.01|553.91|551.11|0
1661459400000|2022-08-25 20:30:00|554.02|551.22|554.25|551.45|554.81|552.01|554.02|551.22|0
1661459700000|2022-08-25 20:35:00|554.13|551.33|554.35|551.55|554.35|551.55|553.68|550.88|0
1661460000000|2022-08-25 20:40:00|554.58|551.78|554.8|552|554.8|552|554.13|551.33|0
1661460300000|2022-08-25 20:45:00|554.58|551.78|555.25|552.45|555.25|552.45|554.58|551.78|0
1661460600000|2022-08-25 20:50:00|555.48|552.68|555.14|552.34|555.48|552.68|555.14|552.34|0
1661460900000|2022-08-25 20:55:00|555.25|552.45|555.14|552.34|555.93|553.13|554.8|552|0
1661461200000|2022-08-25 21:00:00|555.31|552.51|554.78|551.98|555.31|552.51|554.78|551.98|0
1661461500000|2022-08-25 21:05:00|554.82|552.02|554.22|551.42|555.12|552.32|553.9|551.1|0
1661461800000|2022-08-25 21:10:00|554.02|551.22|553.96|551.16|554.38|551.58|553.83|551.03|0
1661462100000|2022-08-25 21:15:00|553.92|551.12|553.18|550.38|553.92|551.12|552.91|550.11|0
1661462400000|2022-08-25 21:20:00|552.94|550.14|553.11|550.31|553.18|550.38|552.82|550.02|0
1661462700000|2022-08-25 21:25:00|553.21|550.41|553.46|550.66|554.02|551.22|553.21|550.41|0
1661463000000|2022-08-25 21:30:00|553.5|550.7|553.72|550.92|553.72|550.92|553.33|550.53|0
1661463300000|2022-08-25 21:35:00|553.89|551.09|553.17|550.37|553.89|551.09|553.17|550.37|0
1661463600000|2022-08-25 21:40:00|553.21|550.41|553.31|550.51|553.37|550.57|553.01|550.21|0
1661463900000|2022-08-25 21:45:00|553.27|550.47|552.97|550.17|553.27|550.47|552.94|550.14|0
1661464200000|2022-08-25 21:50:00|553.03|550.23|552.97|550.17|553.59|550.79|552.93|550.13|0
1661464500000|2022-08-25 21:55:00|552.91|550.11|553.23|550.43|553.27|550.47|552.91|550.11|0
1661464800000|2022-08-25 22:00:00|552.88|550.08|554.34|551.54|554.34|551.54|550.85|548.05|0
1661465100000|2022-08-25 22:05:00|554.56|551.76|554.56|551.76|555.01|552.21|554.56|551.76|0
1661465400000|2022-08-25 22:10:00|554.68|551.88|555.46|552.66|555.69|552.89|554.68|551.88|0
1661465700000|2022-08-25 22:15:00|555.58|552.78|555.69|552.89|555.69|552.89|555.01|552.21|0
1661466000000|2022-08-25 22:20:00|555.91|553.11|556.81|554.01|557.04|554.24|555.69|552.89|0
1661466300000|2022-08-25 22:25:00|557.04|554.24|556.81|554.01|557.26|554.46|556.81|554.01|0
1661466600000|2022-08-25 22:30:00|557.04|554.24|555.91|553.11|557.04|554.24|555.91|553.11|0
1661466900000|2022-08-25 22:35:00|555.68|552.88|556.13|553.33|556.13|553.33|555.68|552.88|0
1661467200000|2022-08-25 22:40:00|556.02|553.22|556.36|553.56|556.58|553.78|555.91|553.11|0
1661467500000|2022-08-25 22:45:00|555.91|553.11|556.36|553.56|556.36|553.56|554.9|552.1|0
1661467800000|2022-08-25 22:50:00|556.25|553.45|555.9|553.1|556.36|553.56|555.9|553.1|0
1661468100000|2022-08-25 22:55:00|556.13|553.33|555.68|552.88|556.35|553.55|555.68|552.88|0
1661468400000|2022-08-25 23:00:00|555.45|552.65|555.23|552.43|555.45|552.65|554.33|551.53|0
1661468700000|2022-08-25 23:05:00|555|552.2|553.42|550.62|555|552.2|553.2|550.4|0
1661469000000|2022-08-25 23:10:00|553.2|550.4|553.87|551.07|553.87|551.07|552.97|550.17|0
1661469300000|2022-08-25 23:15:00|553.76|550.96|552.97|550.17|553.87|551.07|552.52|549.72|0
1661469600000|2022-08-25 23:20:00|552.75|549.95|551.39|548.59|552.97|550.17|550.95|548.15|0
1661469900000|2022-08-25 23:25:00|551.62|548.82|551.62|548.82|551.62|548.82|550.94|548.14|0
1661470200000|2022-08-25 23:30:00|551.39|548.59|551.62|548.82|552.07|549.27|551.29|548.49|0
1661470500000|2022-08-25 23:35:00|551.84|549.04|553.19|550.39|553.19|550.39|551.84|549.04|0
1661470800000|2022-08-25 23:40:00|553.42|550.62|552.74|549.94|553.87|551.07|552.74|549.94|0
1661471100000|2022-08-25 23:45:00|552.86|550.06|552.96|550.16|553.42|550.62|552.18|549.38|0
1661471400000|2022-08-25 23:50:00|552.74|549.94|553.64|550.84|553.86|551.06|552.74|549.94|0
1661471700000|2022-08-25 23:55:00|553.41|550.61|554.31|551.51|554.31|551.51|552.86|550.06|0
1661472000000|2022-08-26 00:00:00|554.54|551.74|554.76|551.96|555.67|552.87|553.19|550.39|0
1661472300000|2022-08-26 00:05:00|554.99|552.19|555.66|552.86|555.66|552.86|554.31|551.51|0
1661472600000|2022-08-26 00:10:00|556.11|553.31|556.57|553.77|557.02|554.22|555.66|552.86|0
1661472900000|2022-08-26 00:15:00|556.79|553.99|556.79|553.99|557.47|554.67|556.11|553.31|0
1661473200000|2022-08-26 00:20:00|557.02|554.22|555.66|552.86|557.24|554.44|555.66|552.86|0
1661473500000|2022-08-26 00:25:00|555.89|553.09|556.11|553.31|556.34|553.54|554.76|551.96|0
1661473800000|2022-08-26 00:30:00|555.89|553.09|554.76|551.96|556.11|553.31|554.76|551.96|0
1661474100000|2022-08-26 00:35:00|554.87|552.07|554.53|551.73|555.21|552.41|553.63|550.83|0
1661474400000|2022-08-26 00:40:00|554.42|551.62|553.63|550.83|554.65|551.85|553.18|550.38|0
1661474700000|2022-08-26 00:45:00|553.85|551.05|553.4|550.6|553.85|551.05|552.5|549.7|0
1661475000000|2022-08-26 00:50:00|553.18|550.38|553.18|550.38|554.08|551.28|552.95|550.15|0
1661475300000|2022-08-26 00:55:00|553.4|550.6|552.5|549.7|553.4|550.6|551.6|548.8|0
1661475600000|2022-08-26 01:00:00|552.73|549.93|553.17|550.37|553.4|550.6|552.5|549.7|0
1661475900000|2022-08-26 01:05:00|553.4|550.6|553.62|550.82|553.85|551.05|553.17|550.37|0
1661476200000|2022-08-26 01:10:00|553.85|551.05|553.29|550.49|553.85|551.05|553.17|550.37|0
1661476500000|2022-08-26 01:15:00|552.95|550.15|555.2|552.4|555.2|552.4|552.5|549.7|0
1661476800000|2022-08-26 01:20:00|554.75|551.95|554.97|552.17|555.54|552.74|554.07|551.27|0
1661477100000|2022-08-26 01:25:00|555.2|552.4|554.52|551.72|555.2|552.4|553.85|551.05|0
1661477400000|2022-08-26 01:30:00|554.3|551.5|554.29|551.49|554.52|551.72|553.17|550.37|0
1661477700000|2022-08-26 01:35:00|554.52|551.72|553.62|550.82|554.75|551.95|552.72|549.92|0
1661478000000|2022-08-26 01:40:00|553.84|551.04|553.84|551.04|554.07|551.27|553.17|550.37|0
1661478300000|2022-08-26 01:45:00|553.62|550.82|552.94|550.14|554.07|551.27|551.82|549.02|0
1661478600000|2022-08-26 01:50:00|552.72|549.92|550.91|548.11|552.72|549.92|550.91|548.11|0
1661478900000|2022-08-26 01:55:00|551.14|548.34|551.59|548.79|551.81|549.01|550.91|548.11|0
1661479200000|2022-08-26 02:00:00|551.81|549.01|551.81|549.01|552.49|549.69|551.36|548.56|0
1661479500000|2022-08-26 02:05:00|552.04|549.24|551.59|548.79|552.71|549.91|551.59|548.79|0
1661479800000|2022-08-26 02:10:00|551.81|549.01|551.36|548.56|552.26|549.46|551.14|548.34|0
1661480100000|2022-08-26 02:15:00|551.58|548.78|551.36|548.56|551.58|548.78|550.91|548.11|0
1661480400000|2022-08-26 02:20:00|551.58|548.78|551.36|548.56|552.03|549.23|551.13|548.33|0
1661480700000|2022-08-26 02:25:00|551.58|548.78|552.26|549.46|552.26|549.46|551.58|548.78|0
1661481000000|2022-08-26 02:30:00|552.03|549.23|552.26|549.46|552.48|549.68|551.36|548.56|0
1661481300000|2022-08-26 02:35:00|552.48|549.68|552.03|549.23|552.48|549.68|552.03|549.23|0
1661481600000|2022-08-26 02:40:00|552.25|549.45|551.58|548.78|552.25|549.45|551.35|548.55|0
1661481900000|2022-08-26 02:45:00|551.8|549|551.8|549|552.03|549.23|551.58|548.78|0
1661482200000|2022-08-26 02:50:00|552.03|549.23|551.58|548.78|552.03|549.23|551.58|548.78|0
1661482500000|2022-08-26 02:55:00|551.35|548.55|551.35|548.55|551.58|548.78|551.13|548.33|0
1661482800000|2022-08-26 03:00:00|551.58|548.78|551.8|549|551.8|549|550.9|548.1|0
1661483100000|2022-08-26 03:05:00|552.02|549.22|552.02|549.22|552.02|549.22|551.8|549|0
1661483400000|2022-08-26 03:10:00|551.8|549|551.57|548.77|552.02|549.22|551.35|548.55|0
1661483700000|2022-08-26 03:15:00|551.35|548.55|551.57|548.77|551.8|549|551.35|548.55|0
1661484000000|2022-08-26 03:20:00|551.35|548.55|551.35|548.55|551.35|548.55|550.9|548.1|0
1661484300000|2022-08-26 03:25:00|551.12|548.32|550.89|548.09|551.57|548.77|550.89|548.09|0
1661484600000|2022-08-26 03:30:00|551.12|548.32|550.89|548.09|551.12|548.32|550.89|548.09|0
1661484900000|2022-08-26 03:35:00|551.12|548.32|550.89|548.09|551.12|548.32|550.89|548.09|0
1661485200000|2022-08-26 03:40:00|551.12|548.32|551.57|548.77|551.57|548.77|551.12|548.32|0
1661485500000|2022-08-26 03:45:00|551.68|548.88|551.79|548.99|552.02|549.22|551.68|548.88|0
1661485800000|2022-08-26 03:50:00|552.02|549.22|552.24|549.44|552.46|549.66|551.79|548.99|0
1661486100000|2022-08-26 03:55:00|552.01|549.21|552.24|549.44|552.46|549.66|552.01|549.21|0
1661486400000|2022-08-26 04:00:00|552.46|549.66|552.69|549.89|553.14|550.34|552.24|549.44|0
1661486700000|2022-08-26 04:05:00|552.91|550.11|553.59|550.79|553.81|551.01|552.91|550.11|0
1661487000000|2022-08-26 04:10:00|553.36|550.56|553.59|550.79|554.04|551.24|553.36|550.56|0
1661487300000|2022-08-26 04:15:00|553.81|551.01|554.71|551.91|554.71|551.91|553.59|550.79|0
1661487600000|2022-08-26 04:20:00|554.49|551.69|554.03|551.23|554.71|551.91|554.03|551.23|0
1661487900000|2022-08-26 04:25:00|553.81|551.01|553.81|551.01|553.81|551.01|553.58|550.78|0
1661488200000|2022-08-26 04:30:00|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1661488500000|2022-08-26 04:35:00|553.81|551.01|553.81|551.01|553.81|551.01|553.58|550.78|0
1661488800000|2022-08-26 04:40:00|553.7|550.9|553.81|551.01|553.92|551.12|553.36|550.56|0
1661489100000|2022-08-26 04:45:00|554.03|551.23|553.58|550.78|554.03|551.23|553.58|550.78|0
1661489400000|2022-08-26 04:50:00|553.8|551|554.93|552.13|554.93|552.13|553.8|551|0
1661489700000|2022-08-26 04:55:00|554.7|551.9|555.15|552.35|555.38|552.58|554.48|551.68|0
1661490000000|2022-08-26 05:00:00|554.93|552.13|555.83|553.03|555.83|553.03|554.93|552.13|0
1661490300000|2022-08-26 05:05:00|556.06|553.26|555.38|552.58|556.06|553.26|554.82|552.02|0
1661490600000|2022-08-26 05:10:00|555.15|552.35|555.15|552.35|556.28|553.48|555.15|552.35|0
1661490900000|2022-08-26 05:15:00|555.38|552.58|554.7|551.9|555.38|552.58|554.02|551.22|0
1661491200000|2022-08-26 05:20:00|554.47|551.67|554.92|552.12|554.92|552.12|554.02|551.22|0
1661491500000|2022-08-26 05:25:00|554.7|551.9|555.15|552.35|555.15|552.35|554.47|551.67|0
1661491800000|2022-08-26 05:30:00|554.92|552.12|556.46|553.66|556.91|554.11|554.92|552.12|0
1661492100000|2022-08-26 05:35:00|556.23|553.43|557.58|554.78|557.58|554.78|556|553.2|0
1661492400000|2022-08-26 05:40:00|557.35|554.55|556.45|553.65|557.58|554.78|556.23|553.43|0
1661492700000|2022-08-26 05:45:00|556.68|553.88|557.58|554.78|558.26|555.46|556.45|553.65|0
1661493000000|2022-08-26 05:50:00|557.35|554.55|556.9|554.1|557.58|554.78|556.45|553.65|0
1661493300000|2022-08-26 05:55:00|557.13|554.33|557.24|554.44|558.25|555.45|556.9|554.1|0
1661493600000|2022-08-26 06:00:00|557.35|554.55|557.12|554.32|558.7|555.9|557.12|554.32|0
1661493900000|2022-08-26 06:05:00|557.35|554.55|558.25|555.45|558.93|556.13|557.12|554.32|0
1661494200000|2022-08-26 06:10:00|557.8|555|558.7|555.9|559.38|556.58|557.57|554.77|0
1661494500000|2022-08-26 06:15:00|558.47|555.67|557.57|554.77|559.6|556.8|557.57|554.77|0
1661494800000|2022-08-26 06:20:00|557.8|555|558.47|555.67|558.47|555.67|557.12|554.32|0
1661495100000|2022-08-26 06:25:00|558.25|555.45|557.34|554.54|558.47|555.67|557.12|554.32|0
1661495400000|2022-08-26 06:30:00|557.12|554.32|555.98|553.18|557.34|554.54|555.53|552.73|0
1661495700000|2022-08-26 06:35:00|555.75|552.95|555.3|552.5|556.43|553.63|554.85|552.05|0
1661496000000|2022-08-26 06:40:00|555.07|552.27|555.97|553.17|556.54|553.74|554.85|552.05|0
1661496300000|2022-08-26 06:45:00|556.2|553.4|555.97|553.17|556.2|553.4|555.07|552.27|0
1661496600000|2022-08-26 06:50:00|556.2|553.4|556.42|553.62|557.1|554.3|555.75|552.95|0
1661496900000|2022-08-26 06:55:00|556.2|553.4|555.52|552.72|556.42|553.62|555.07|552.27|0
1661497200000|2022-08-26 07:00:00|555.75|552.95|558.45|555.65|558.45|555.65|554.85|552.05|0
1661497500000|2022-08-26 07:05:00|558.25|555.85|556.45|554.05|558.25|555.85|555.66|553.26|0
1661497800000|2022-08-26 07:10:00|556.34|553.94|555.99|553.59|558.03|555.63|555.32|552.92|0
1661498100000|2022-08-26 07:15:00|555.89|553.49|556.67|554.27|557.57|555.17|555.89|553.49|0
1661498400000|2022-08-26 07:20:00|556.9|554.5|553.74|551.34|556.9|554.5|553.51|551.11|0
1661498700000|2022-08-26 07:25:00|553.51|551.11|552.84|550.44|553.96|551.56|551.71|549.31|0
1661499000000|2022-08-26 07:30:00|552.61|550.21|555.76|553.36|556.67|554.27|552.39|549.99|0
1661499300000|2022-08-26 07:35:00|555.99|553.59|556.89|554.49|557.57|555.17|555.99|553.59|0
1661499600000|2022-08-26 07:40:00|557.12|554.72|559.6|557.2|561.18|558.78|556.89|554.49|0
1661499900000|2022-08-26 07:45:00|559.82|557.42|558.81|556.41|560.28|557.88|558.69|556.29|0
1661500200000|2022-08-26 07:50:00|558.92|556.52|559.37|556.97|560.05|557.65|558.24|555.84|0
1661500500000|2022-08-26 07:55:00|559.26|556.86|559.37|556.97|560.5|558.1|558.24|555.84|0
1661500800000|2022-08-26 08:00:00|559.6|557.2|561.63|559.23|562.65|560.25|559.6|557.2|0
1661501100000|2022-08-26 08:05:00|561.86|559.46|561.4|559|562.76|560.36|560.95|558.55|0
1661501400000|2022-08-26 08:10:00|561.63|559.23|561.17|558.77|562.53|560.13|560.72|558.32|0
1661501700000|2022-08-26 08:15:00|560.95|558.55|561.63|559.23|562.76|560.36|560.72|558.32|0
1661502000000|2022-08-26 08:20:00|561.85|559.45|561.63|559.23|562.53|560.13|561.4|559|0
1661502300000|2022-08-26 08:25:00|561.62|559.22|562.76|560.36|562.98|560.58|561.4|559|0
1661502600000|2022-08-26 08:30:00|562.98|560.58|559.81|557.41|564.57|562.17|559.36|556.96|0
1661502900000|2022-08-26 08:35:00|559.59|557.19|559.36|556.96|560.04|557.64|558.91|556.51|0
1661503200000|2022-08-26 08:40:00|559.14|556.74|559.13|556.73|560.26|557.86|558.68|556.28|0
1661503500000|2022-08-26 08:45:00|558.91|556.51|558.23|555.83|559.36|556.96|557.33|554.93|0
1661503800000|2022-08-26 08:50:00|558.01|555.61|560.26|557.86|560.49|558.09|557.55|555.15|0
1661504100000|2022-08-26 08:55:00|560.38|557.98|561.39|558.99|561.39|558.99|560.04|557.64|0
1661504400000|2022-08-26 09:00:00|561.17|558.77|562.07|559.67|562.3|559.9|560.94|558.54|0
1661504700000|2022-08-26 09:05:00|562.3|559.9|560.71|558.31|562.97|560.57|560.71|558.31|0
1661505000000|2022-08-26 09:10:00|560.49|558.09|560.48|558.08|562.07|559.67|560.48|558.08|0
1661505300000|2022-08-26 09:15:00|560.26|557.86|561.61|559.21|562.64|560.24|560.26|557.86|0
1661505600000|2022-08-26 09:20:00|561.84|559.44|562.77|560.37|564.1|561.7|561.61|559.21|0
1661505900000|2022-08-26 09:25:00|562.88|560.48|563.67|561.27|564.12|561.72|561.64|559.24|0
1661506200000|2022-08-26 09:30:00|563.89|561.49|564.35|561.95|565.93|563.53|563.22|560.82|0
1661506500000|2022-08-26 09:35:00|564.12|561.72|563.22|560.82|564.57|562.17|562.99|560.59|0
1661506800000|2022-08-26 09:40:00|562.99|560.59|562.54|560.14|563.67|561.27|562.54|560.14|0
1661507100000|2022-08-26 09:45:00|562.76|560.36|565.92|563.52|565.92|563.52|562.31|559.91|0
1661507400000|2022-08-26 09:50:00|565.7|563.3|565.7|563.3|566.49|564.09|565.47|563.07|0
1661507700000|2022-08-26 09:55:00|565.81|563.41|564.68|562.28|566.37|563.97|564.68|562.28|0
1661508000000|2022-08-26 10:00:00|564.79|562.39|564.34|561.94|565.24|562.84|563.66|561.26|0
1661508300000|2022-08-26 10:05:00|564.11|561.71|564.79|562.39|565.47|563.07|564.11|561.71|0
1661508600000|2022-08-26 10:10:00|564.56|562.16|564.56|562.16|566.14|563.74|564.34|561.94|0
1661508900000|2022-08-26 10:15:00|564.79|562.39|564.34|561.94|566.14|563.74|564.34|561.94|0
1661509200000|2022-08-26 10:20:00|564.56|562.16|562.76|560.36|565.47|563.07|562.76|560.36|0
1661509500000|2022-08-26 10:25:00|563.21|560.81|563.88|561.48|563.88|561.48|562.08|559.68|0
1661509800000|2022-08-26 10:30:00|563.66|561.26|565.69|563.29|566.14|563.74|563.55|561.15|0
1661510100000|2022-08-26 10:35:00|565.46|563.06|565.8|563.4|567.04|564.64|565.46|563.06|0
1661510400000|2022-08-26 10:40:00|565.69|563.29|566.82|564.42|567.04|564.64|565.01|562.61|0
1661510700000|2022-08-26 10:45:00|566.59|564.19|565.46|563.06|567.27|564.87|565.46|563.06|0
1661511000000|2022-08-26 10:50:00|565.23|562.83|566.36|563.96|567.04|564.64|565.01|562.61|0
1661511300000|2022-08-26 10:55:00|566.14|563.74|565.23|562.83|567.27|564.87|565.01|562.61|0
1661511600000|2022-08-26 11:00:00|565.01|562.61|567.49|565.09|567.94|565.54|564.1|561.7|0
1661511900000|2022-08-26 11:05:00|567.72|565.32|567.72|565.32|569.3|566.9|567.26|564.86|0
1661512200000|2022-08-26 11:10:00|567.49|565.09|565.68|563.28|567.49|565.09|565.68|563.28|0
1661512500000|2022-08-26 11:15:00|565.91|563.51|564.78|562.38|566.13|563.73|564.67|562.27|0
1661512800000|2022-08-26 11:20:00|564.55|562.15|565.45|563.05|565.9|563.5|564.55|562.15|0
1661513100000|2022-08-26 11:25:00|565.23|562.83|565.45|563.05|566.13|563.73|564.32|561.92|0
1661513400000|2022-08-26 11:30:00|565.9|563.5|563.87|561.47|566.13|563.73|563.19|560.79|0
1661513700000|2022-08-26 11:35:00|563.64|561.24|562.06|559.66|563.87|561.47|561.61|559.21|0
1661514000000|2022-08-26 11:40:00|562.29|559.89|562.29|559.89|562.86|560.46|561.39|558.99|0
1661514300000|2022-08-26 11:45:00|562.06|559.66|560.71|558.31|562.51|560.11|560.48|558.08|0
1661514600000|2022-08-26 11:50:00|560.48|558.08|559.58|557.18|561.84|559.44|559.58|557.18|0
1661514900000|2022-08-26 11:55:00|559.36|556.96|560.26|557.86|561.38|558.98|558.68|556.28|0
1661515200000|2022-08-26 12:00:00|560.03|557.63|561.83|559.43|561.83|559.43|559.13|556.73|0
1661515500000|2022-08-26 12:05:00|561.72|559.32|560.48|558.08|561.83|559.43|560.25|557.85|0
1661515800000|2022-08-26 12:10:00|560.7|558.3|560.25|557.85|562.06|559.66|560.25|557.85|0
1661516100000|2022-08-26 12:15:00|560.03|557.63|559.8|557.4|560.7|558.3|559.13|556.73|0
1661516400000|2022-08-26 12:20:00|560.03|557.63|559.8|557.4|562.28|559.88|559.57|557.17|0
1661516700000|2022-08-26 12:25:00|559.57|557.17|561.38|558.98|561.83|559.43|559.57|557.17|0
1661517000000|2022-08-26 12:30:00|561.72|559.32|554.97|552.57|563.75|561.35|550.14|547.74|0
1661517300000|2022-08-26 12:35:00|555.3|552.9|554.52|552.12|559.12|556.72|554.52|552.12|0
1661517600000|2022-08-26 12:40:00|554.17|551.77|559.91|557.51|561.72|559.32|554.17|551.77|0
1661517900000|2022-08-26 12:45:00|560.14|557.74|555.18|552.78|560.36|557.96|555.18|552.78|0
1661518200000|2022-08-26 12:50:00|554.73|552.33|554.05|551.65|555.97|553.57|552.93|550.53|0
1661518500000|2022-08-26 12:55:00|553.83|551.43|550.01|547.61|554.28|551.88|549.56|547.16|0
1661518800000|2022-08-26 13:00:00|550.23|547.83|543.07|540.67|550.68|548.28|543.07|540.67|0
1661519100000|2022-08-26 13:05:00|542.62|540.22|538.27|535.87|542.84|540.44|536.16|533.76|0
1661519400000|2022-08-26 13:10:00|538.38|535.98|540.46|538.06|541.06|538.66|537.27|534.87|0
1661519700000|2022-08-26 13:15:00|540.35|537.95|542.03|539.63|542.48|540.08|539.8|537.4|0
1661520000000|2022-08-26 13:20:00|542.26|539.86|544.04|541.64|546.06|543.66|542.26|539.86|0
1661520300000|2022-08-26 13:25:00|544.49|542.09|549.64|547.24|550.99|548.59|544.04|541.64|0
1661520600000|2022-08-26 13:30:00|549.87|547.47|550.99|548.59|556.62|554.22|548.97|546.57|0
1661520900000|2022-08-26 13:35:00|550.54|548.14|552.79|550.39|555.49|553.09|549.42|547.02|0
1661521200000|2022-08-26 13:40:00|553.24|550.84|553.46|551.06|556.84|554.44|552.11|549.71|0
1661521500000|2022-08-26 13:45:00|553.68|551.28|557.51|555.11|557.51|555.11|552.56|550.16|0
1661521800000|2022-08-26 13:50:00|557.74|555.34|553.91|551.51|562.25|559.85|553.68|551.28|0
1661522100000|2022-08-26 13:55:00|554.13|551.73|552.55|550.15|554.25|551.85|550.98|548.58|0
1661522400000|2022-08-26 14:00:00|556.05|553.65|587.93|584.57|587.93|584.57|553.12|550.72|0
1661522700000|2022-08-26 14:05:00|589.64|586.28|550.93|547.57|590.78|587.42|550.93|547.57|0
1661523000000|2022-08-26 14:10:00|549.36|546|559.23|555.87|564.99|561.63|546.9|543.54|0
1661523300000|2022-08-26 14:15:00|559.01|555.65|559.68|556.32|565.77|562.41|556.09|552.73|0
1661523600000|2022-08-26 14:20:00|559.46|556.1|579.81|576.45|580.62|577.26|559.46|556.1|0
1661523900000|2022-08-26 14:25:00|580.04|576.68|592.17|588.81|596.53|593.17|578.45|575.09|0
1661524200000|2022-08-26 14:30:00|594.46|591.1|605.64|602.28|609.55|606.19|594.46|591.1|0
1661524500000|2022-08-26 14:35:00|606.56|603.2|617.13|613.77|620.36|617|603.01|599.65|0
1661524800000|2022-08-26 14:40:00|616.67|613.31|613.67|610.31|616.67|613.31|610|606.64|0
1661525100000|2022-08-26 14:45:00|614.37|611.01|607.24|603.88|616.44|613.08|607.24|603.88|0
1661525400000|2022-08-26 14:50:00|607.01|603.65|610.91|607.55|613.9|610.54|607.01|603.65|0
1661525700000|2022-08-26 14:55:00|610.68|607.32|612.92|609.56|615.97|612.61|610.17|606.81|0
1661526000000|2022-08-26 15:00:00|614.07|610.71|624.69|621.33|624.69|621.33|612.69|609.33|0
1661526300000|2022-08-26 15:05:00|625.61|622.25|627.12|623.76|630.71|627.35|621.68|618.32|0
1661526600000|2022-08-26 15:10:00|628.39|625.03|623.53|620.17|630.01|626.65|623.3|619.94|0
1661526900000|2022-08-26 15:15:00|623.76|620.4|632.01|628.65|633.17|629.81|623.07|619.71|0
1661527200000|2022-08-26 15:20:00|632.32|628.96|629.82|626.46|638.18|634.82|629.82|626.46|0
1661527500000|2022-08-26 15:25:00|630.05|626.69|628.43|625.07|632.14|628.78|625.89|622.53|0
1661527800000|2022-08-26 15:30:00|628.89|625.53|626.12|622.76|630.98|627.62|624.73|621.37|0
1661528100000|2022-08-26 15:35:00|626.58|623.22|628.66|625.3|630.52|627.16|625.19|621.83|0
1661528400000|2022-08-26 15:40:00|629.36|626|631.44|628.08|633.99|630.63|626.35|622.99|0
1661528700000|2022-08-26 15:45:00|630.75|627.39|625.65|622.29|630.75|627.39|624.73|621.37|0
1661529000000|2022-08-26 15:50:00|625.42|622.06|623.8|620.44|628.43|625.07|621.72|618.36|0
1661529300000|2022-08-26 15:55:00|623.57|620.21|629.58|626.22|630.51|627.15|623.57|620.21|0
1661529600000|2022-08-26 16:00:00|630.51|627.15|638.17|634.81|638.41|635.05|629.35|625.99|0
1661529900000|2022-08-26 16:05:00|637.71|634.35|635.85|632.49|639.1|635.74|634.92|631.56|0
1661530200000|2022-08-26 16:10:00|635.62|632.26|634.22|630.86|637.94|634.58|633.99|630.63|0
1661530500000|2022-08-26 16:15:00|634.69|631.33|639.57|636.21|642.36|639|634.45|631.09|0
1661530800000|2022-08-26 16:20:00|640.03|636.67|642.36|639|643.29|639.93|640.03|636.67|0
1661531100000|2022-08-26 16:25:00|642.48|639.12|639.56|636.2|643.76|640.4|639.33|635.97|0
1661531400000|2022-08-26 16:30:00|639.8|636.44|644.86|641.5|645.33|641.97|639.8|636.44|0
1661531700000|2022-08-26 16:35:00|645.1|641.74|643.47|640.11|645.56|642.2|642.54|639.18|0
1661532000000|2022-08-26 16:40:00|643.24|639.88|640.91|637.55|644.86|641.5|637.66|634.3|0
1661532300000|2022-08-26 16:45:00|640.68|637.32|636.73|633.37|642.07|638.71|636.73|633.37|0
1661532600000|2022-08-26 16:50:00|636.96|633.6|640.21|636.85|641.84|638.48|636.96|633.6|0
1661532900000|2022-08-26 16:55:00|639.75|636.39|636.26|632.9|639.75|636.39|635.57|632.21|0
1661533200000|2022-08-26 17:00:00|636.96|633.6|636.73|633.37|639.28|635.92|634.18|630.82|0
1661533500000|2022-08-26 17:05:00|636.96|633.6|634.87|631.51|636.96|633.6|633.48|630.12|0
1661533800000|2022-08-26 17:10:00|635.34|631.98|638.35|634.99|639.98|636.62|634.64|631.28|0
1661534100000|2022-08-26 17:15:00|638.81|635.45|640.44|637.08|641.6|638.24|636.26|632.9|0
1661534400000|2022-08-26 17:20:00|641.14|637.78|637.19|633.83|641.14|637.78|637.19|633.83|0
1661534700000|2022-08-26 17:25:00|637.31|633.95|638.58|635.22|638.58|635.22|635.33|631.97|0
1661535000000|2022-08-26 17:30:00|638.81|635.45|641.06|637.7|642.99|639.63|638.81|635.45|0
1661535300000|2022-08-26 17:35:00|640.6|637.24|643.85|640.49|644.09|640.73|639.66|636.3|0
1661535600000|2022-08-26 17:40:00|643.62|640.26|647.12|643.76|648.52|645.16|643.62|640.26|0
1661535900000|2022-08-26 17:45:00|646.88|643.52|646.65|643.29|648.05|644.69|645.25|641.89|0
1661536200000|2022-08-26 17:50:00|646.42|643.06|647.58|644.22|649.68|646.32|646.42|643.06|0
1661536500000|2022-08-26 17:55:00|647.82|644.46|647.81|644.45|648.98|645.62|646.88|643.52|0
1661536800000|2022-08-26 18:00:00|648.05|644.69|648.75|645.39|649.45|646.09|645.95|642.59|0
1661537100000|2022-08-26 18:05:00|648.98|645.62|650.15|646.79|651.08|647.72|647.35|643.99|0
1661537400000|2022-08-26 18:10:00|650.38|647.02|651.55|648.19|652.72|649.36|650.15|646.79|0
1661537700000|2022-08-26 18:15:00|651.31|647.95|656.69|653.33|657.63|654.27|651.31|647.95|0
1661538000000|2022-08-26 18:20:00|656.23|652.87|654.35|650.99|656.23|652.87|652.48|649.12|0
1661538300000|2022-08-26 18:25:00|654.59|651.23|653.6|651.2|655.99|652.64|651.85|649.45|0
1661538600000|2022-08-26 18:30:00|654.07|651.67|652.9|650.5|654.77|652.37|651.73|649.33|0
1661538900000|2022-08-26 18:35:00|653.13|650.73|655.23|652.83|656.63|654.23|651.73|649.33|0
1661539200000|2022-08-26 18:40:00|655.47|653.07|657.1|654.7|657.33|654.93|654.53|652.13|0
1661539500000|2022-08-26 18:45:00|656.87|654.47|658.5|656.1|659.2|656.8|654.53|652.13|0
1661539800000|2022-08-26 18:50:00|658.27|655.87|661.08|658.68|661.08|658.68|657.8|655.4|0
1661540100000|2022-08-26 18:55:00|660.84|658.44|663.55|661.15|664.49|662.09|660.14|657.74|0
1661540400000|2022-08-26 19:00:00|663.78|661.38|661.91|659.51|663.78|661.38|658.88|656.48|0
1661540700000|2022-08-26 19:05:00|662.15|659.75|667.06|664.66|667.76|665.36|660.51|658.11|0
1661541000000|2022-08-26 19:10:00|666.83|664.43|667.29|664.89|669.64|667.24|666.36|663.96|0
1661541300000|2022-08-26 19:15:00|667.53|665.13|663.31|660.91|667.53|665.13|660.98|658.58|0
1661541600000|2022-08-26 19:20:00|663.08|660.68|668.23|665.83|670.1|667.7|661.44|659.04|0
1661541900000|2022-08-26 19:25:00|667.76|665.36|666.82|664.42|669.63|667.23|664.25|661.85|0
1661542200000|2022-08-26 19:30:00|666.59|664.19|670.81|668.41|670.81|668.41|665.65|663.25|0
1661542500000|2022-08-26 19:35:00|670.57|668.17|671.51|669.11|674.09|671.69|669.4|667|0
1661542800000|2022-08-26 19:40:00|671.27|668.87|677.15|674.75|677.61|675.21|670.57|668.17|0
1661543100000|2022-08-26 19:45:00|676.44|674.04|677.26|674.86|679.84|677.44|673.74|671.34|0
1661543400000|2022-08-26 19:50:00|677.02|674.62|683.48|681.08|683.48|681.08|673.51|671.11|0
1661543700000|2022-08-26 19:55:00|683.59|681.19|683.35|680.95|683.82|681.42|676.08|673.68|0
1661544000000|2022-08-26 20:00:00|684.06|681.66|687.58|685.18|689|686.6|683.59|681.19|0
1661544300000|2022-08-26 20:05:00|687.35|684.95|686.64|684.24|688.29|685.89|686.41|684.01|0
1661544600000|2022-08-26 20:10:00|686.41|684.01|684.84|682.44|687.11|684.71|684.61|682.21|0
1661732700000|2022-08-29 00:25:00|721.84|719.04|721.6|718.8|722.32|719.52|721.13|718.33|0
1661733000000|2022-08-29 00:30:00|721.49|718.69|722.58|719.78|722.82|720.02|718.54|715.74|0
1661733300000|2022-08-29 00:35:00|722.82|720.02|721.06|718.26|722.82|720.02|720.59|717.79|0
1661733600000|2022-08-29 00:40:00|721.3|718.5|723.69|720.89|724.64|721.84|720.82|718.02|0
1661733900000|2022-08-29 00:45:00|723.92|721.12|726.55|723.75|727.5|724.7|723.69|720.89|0
1661734200000|2022-08-29 00:50:00|726.79|723.99|726.07|723.27|727.03|724.23|724.88|722.08|0
1661734500000|2022-08-29 00:55:00|726.55|723.75|728.46|725.66|730.26|727.46|726.07|723.27|0
1661734800000|2022-08-29 01:00:00|728.22|725.42|728.46|725.66|729.41|726.61|727.03|724.23|0
1661735100000|2022-08-29 01:05:00|728.22|725.42|724.72|721.92|728.7|725.9|724.72|721.92|0
1661735400000|2022-08-29 01:10:00|724.61|721.81|728.78|725.98|729.02|726.22|724.48|721.68|0
1661735700000|2022-08-29 01:15:00|729.26|726.46|729.26|726.46|729.97|727.17|727.58|724.78|0
1661736000000|2022-08-29 01:20:00|729.02|726.22|729.49|726.69|731.17|728.37|728.3|725.5|0
1661736300000|2022-08-29 01:25:00|729.73|726.93|731.05|728.25|732.6|729.8|729.02|726.22|0
1661736600000|2022-08-29 01:30:00|731.29|728.49|728.73|725.93|731.58|728.78|728.01|725.21|0
1661736900000|2022-08-29 01:35:00|728.49|725.69|728.25|725.45|730.87|728.07|728.01|725.21|0
1661737200000|2022-08-29 01:40:00|728.49|725.69|726.11|723.31|728.49|725.69|725.39|722.59|0
1661737500000|2022-08-29 01:45:00|725.87|723.07|726.58|723.78|727.54|724.74|725.87|723.07|0
1661737800000|2022-08-29 01:50:00|726.82|724.02|724.44|721.64|727.3|724.5|724.21|721.41|0
1661738100000|2022-08-29 01:55:00|724.21|721.41|724.2|721.4|725.63|722.83|723.97|721.17|0
1661738400000|2022-08-29 02:00:00|723.97|721.17|724.68|721.88|725.39|722.59|723.97|721.17|0
1661738700000|2022-08-29 02:05:00|724.44|721.64|722.06|719.26|724.44|721.64|720.64|717.84|0
1661739000000|2022-08-29 02:10:00|722.3|719.5|722.06|719.26|723.14|720.34|721.35|718.55|0
1661739300000|2022-08-29 02:15:00|721.83|719.03|722.78|719.98|723.49|720.69|721.83|719.03|0
1661739600000|2022-08-29 02:20:00|722.9|720.1|720.64|717.84|723.01|720.21|720.4|717.6|0
1661739900000|2022-08-29 02:25:00|720.4|717.6|718.26|715.46|720.4|717.6|717.08|714.28|0
1661740200000|2022-08-29 02:30:00|718.03|715.23|717.31|714.51|719.21|716.41|717.08|714.28|0
1661740500000|2022-08-29 02:35:00|717.08|714.28|716.84|714.04|718.03|715.23|716.6|713.8|0
1661740800000|2022-08-29 02:40:00|716.6|713.8|714.94|712.14|716.6|713.8|714.23|711.43|0
1661741100000|2022-08-29 02:45:00|714.47|711.67|717.08|714.28|717.08|714.28|714.47|711.67|0
1661741400000|2022-08-29 02:50:00|716.84|714.04|718.5|715.7|719.92|717.12|716.6|713.8|0
1661741700000|2022-08-29 02:55:00|718.74|715.94|718.5|715.7|719.21|716.41|718.02|715.22|0
1661742000000|2022-08-29 03:00:00|718.38|715.58|719.21|716.41|719.21|716.41|717.07|714.27|0
1661742300000|2022-08-29 03:05:00|719.45|716.65|718.02|715.22|719.92|717.12|718.02|715.22|0
1661742600000|2022-08-29 03:10:00|717.78|714.98|717.31|714.51|718.26|715.46|716.6|713.8|0
1661742900000|2022-08-29 03:15:00|717.07|714.27|716.36|713.56|717.07|714.27|715.65|712.85|0
1661743200000|2022-08-29 03:20:00|716.6|713.8|716.42|713.62|717.19|714.39|715.83|713.03|0
1661743500000|2022-08-29 03:25:00|716.54|713.74|715.94|713.14|716.66|713.86|714.76|711.96|0
1661743800000|2022-08-29 03:30:00|715.71|712.91|714.28|711.48|716.42|713.62|713.81|711.01|0
1661744100000|2022-08-29 03:35:00|714.17|711.37|714.28|711.48|714.76|711.96|713.57|710.77|0
1661744400000|2022-08-29 03:40:00|714.04|711.24|715.47|712.67|716.42|713.62|714.04|711.24|0
1661744700000|2022-08-29 03:45:00|715.23|712.43|714.75|711.95|715.47|712.67|714.52|711.72|0
1661745000000|2022-08-29 03:50:00|714.99|712.19|714.04|711.24|714.99|712.19|713.57|710.77|0
1661745300000|2022-08-29 03:55:00|714.28|711.48|712.14|709.34|714.28|711.48|711.9|709.1|0
1661745600000|2022-08-29 04:00:00|711.79|708.99|710.6|707.8|712.26|709.46|710.37|707.57|0
1661745900000|2022-08-29 04:05:00|710.84|708.04|711.08|708.28|712.03|709.23|710.6|707.8|0
1661746200000|2022-08-29 04:10:00|711.31|708.51|712.5|709.7|712.74|709.94|711.31|708.51|0
1661746500000|2022-08-29 04:15:00|712.61|709.81|715.7|712.9|716.18|713.38|711.9|709.1|0
1661746800000|2022-08-29 04:20:00|715.94|713.14|715.94|713.14|717.6|714.8|715.46|712.66|0
1661747100000|2022-08-29 04:25:00|716.17|713.37|716.3|713.5|717.13|714.33|715.7|712.9|0
1661747400000|2022-08-29 04:30:00|716.41|713.61|715.94|713.14|716.41|713.61|714.75|711.95|0
1661747700000|2022-08-29 04:35:00|716.17|713.37|716.41|713.61|716.89|714.09|715.11|712.31|0
1661748000000|2022-08-29 04:40:00|716.17|713.37|715.93|713.13|716.41|713.61|715.7|712.9|0
1661748300000|2022-08-29 04:45:00|716.17|713.37|716.94|714.14|717.42|714.62|715.04|712.24|0
1661748600000|2022-08-29 04:50:00|717.18|714.38|715.99|713.19|717.66|714.86|715.99|713.19|0
1661748900000|2022-08-29 04:55:00|716.23|713.43|715.04|712.24|716.23|713.43|714.8|712|0
1661749200000|2022-08-29 05:00:00|714.56|711.76|714.33|711.53|714.8|712|712.9|710.1|0
1661749500000|2022-08-29 05:05:00|714.56|711.76|716.47|713.67|716.7|713.9|714.09|711.29|0
1661749800000|2022-08-29 05:10:00|715.99|713.19|714.8|712|717.06|714.26|714.56|711.76|0
1661750100000|2022-08-29 05:15:00|715.04|712.24|714.09|711.29|715.51|712.71|713.85|711.05|0
1661750400000|2022-08-29 05:20:00|714.32|711.52|715.04|712.24|715.51|712.71|713.85|711.05|0
1661750700000|2022-08-29 05:25:00|715.27|712.47|715.51|712.71|715.99|713.19|714.56|711.76|0
1661751000000|2022-08-29 05:30:00|715.27|712.47|715.16|712.36|716.22|713.42|713.85|711.05|0
1661751300000|2022-08-29 05:35:00|715.27|712.47|716.22|713.42|716.7|713.9|714.32|711.52|0
1661751600000|2022-08-29 05:40:00|716.46|713.66|718.6|715.8|718.6|715.8|715.99|713.19|0
1661751900000|2022-08-29 05:45:00|718.36|715.56|719.08|716.28|719.55|716.75|718.13|715.33|0
1661752200000|2022-08-29 05:50:00|718.84|716.04|720.03|717.23|720.74|717.94|718.84|716.04|0
1661752500000|2022-08-29 05:55:00|720.27|717.47|724.32|721.52|724.56|721.76|720.27|717.47|0
1661752800000|2022-08-29 06:00:00|723.84|721.04|720.74|717.94|723.97|721.17|718.84|716.04|0
1661753100000|2022-08-29 06:05:00|720.98|718.18|715.51|712.71|721.22|718.42|713.84|711.04|0
1661753400000|2022-08-29 06:10:00|715.27|712.47|716.22|713.42|716.46|713.66|714.08|711.28|0
1661753700000|2022-08-29 06:15:00|715.74|712.94|715.74|712.94|715.98|713.18|713.6|710.8|0
1661754000000|2022-08-29 06:20:00|715.98|713.18|716.22|713.42|717.41|714.61|715.03|712.23|0
1661754300000|2022-08-29 06:25:00|716.1|713.3|718.36|715.56|718.6|715.8|714.55|711.75|0
1661754600000|2022-08-29 06:30:00|718.12|715.32|715.74|712.94|718.12|715.32|715.03|712.23|0
1661754900000|2022-08-29 06:35:00|715.5|712.7|714.08|711.28|716.45|713.65|713.36|710.56|0
1661755200000|2022-08-29 06:40:00|713.84|711.04|712.65|709.85|714.31|711.51|711.94|709.14|0
1661755500000|2022-08-29 06:45:00|712.41|709.61|715.01|712.21|715.01|712.21|712.39|709.59|0
1661755800000|2022-08-29 06:50:00|715.25|712.45|713.58|710.78|715.25|712.45|713.58|710.78|0
1661756100000|2022-08-29 06:55:00|713.82|711.02|709.53|706.73|713.82|711.02|708.34|705.54|0
1661756400000|2022-08-29 07:00:00|709.42|706.62|703.28|699.92|710.89|707.68|702.2|698.84|0
1661756700000|2022-08-29 07:05:00|702.91|699.55|706.24|703.36|706.48|703.6|701.72|698.84|0
1661757000000|2022-08-29 07:10:00|706.6|703.72|708.5|706.1|708.85|706.45|704.81|701.93|0
1661757300000|2022-08-29 07:15:00|708.14|705.74|713.61|711.21|713.61|711.21|706.95|704.55|0
1661757600000|2022-08-29 07:20:00|713.85|711.45|719.34|716.46|722.44|719.56|713.85|711.45|0
1661757900000|2022-08-29 07:25:00|719.58|716.7|715.28|712.4|719.58|716.7|715.28|712.4|0
1661758200000|2022-08-29 07:30:00|715.05|712.17|709.8|706.92|715.05|712.17|709.57|706.69|0
1661758500000|2022-08-29 07:35:00|709.57|706.69|705.28|702.4|710.04|707.16|704.57|701.69|0
1661758800000|2022-08-29 07:40:00|705.52|702.64|712.18|709.3|712.66|709.78|705.52|702.64|0
1661759100000|2022-08-29 07:45:00|712.42|709.54|710.52|707.64|712.9|710.02|710.04|707.16|0
1661759400000|2022-08-29 07:50:00|710.75|707.87|708.37|705.49|712.42|709.54|707.18|704.3|0
1661759700000|2022-08-29 07:55:00|708.5|705.62|706.71|703.83|708.5|705.62|705.52|702.64|0
1661760000000|2022-08-29 08:00:00|706.95|704.07|710.99|708.11|711.94|709.06|705.4|702.52|0
1661760300000|2022-08-29 08:05:00|711.23|708.35|712.42|709.54|713.13|710.25|710.75|707.87|0
1661760600000|2022-08-29 08:10:00|712.18|709.3|714.21|711.33|714.56|711.68|712.18|709.3|0
1661760900000|2022-08-29 08:15:00|714.09|711.21|710.99|708.11|715.52|712.64|710.51|707.63|0
1661761200000|2022-08-29 08:20:00|710.75|707.87|714.56|711.68|714.56|711.68|708.37|705.49|0
1661761500000|2022-08-29 08:25:00|714.8|711.92|714.8|711.92|715.52|712.64|713.61|710.73|0
1661761800000|2022-08-29 08:30:00|715.04|712.16|715.51|712.63|715.99|713.11|712.89|710.01|0
1661762100000|2022-08-29 08:35:00|715.99|713.11|716.95|714.07|718.38|715.5|714.32|711.44|0
1661762400000|2022-08-29 08:40:00|717.18|714.3|716.23|713.35|719.09|716.21|715.99|713.11|0
1661762700000|2022-08-29 08:45:00|716.11|713.23|714.8|711.92|716.23|713.35|713.25|710.37|0
1661763000000|2022-08-29 08:50:00|714.56|711.68|718.61|715.73|718.74|715.86|714.32|711.44|0
1661763300000|2022-08-29 08:55:00|718.37|715.49|722.91|720.03|722.91|720.03|717.42|714.54|0
1661763600000|2022-08-29 09:00:00|722.43|719.55|723.39|720.51|723.87|720.99|721.24|718.36|0
1661763900000|2022-08-29 09:05:00|723.51|720.63|720.76|717.88|723.51|720.63|719.33|716.45|0
1661764200000|2022-08-29 09:10:00|720.52|717.64|717.18|714.3|720.76|717.88|717.18|714.3|0
1661764500000|2022-08-29 09:15:00|716.7|713.82|720.04|717.16|720.41|717.53|716.46|713.58|0
1661764800000|2022-08-29 09:20:00|719.8|716.92|719.09|716.21|720.52|717.64|717.89|715.01|0
1661765100000|2022-08-29 09:25:00|719.33|716.45|718.61|715.73|719.69|716.81|716.46|713.58|0
1661765400000|2022-08-29 09:30:00|718.85|715.97|720.76|717.88|721.47|718.59|717.42|714.54|0
1661765700000|2022-08-29 09:35:00|720.52|717.64|722.91|720.03|723.15|720.27|719.56|716.68|0
1661766000000|2022-08-29 09:40:00|723.15|720.27|722.05|719.17|723.27|720.39|721.47|718.59|0
1661766300000|2022-08-29 09:45:00|722.53|719.65|724.92|722.04|725.4|722.52|722.29|719.41|0
1661766600000|2022-08-29 09:50:00|724.68|721.8|722.53|719.65|725.16|722.28|722.05|719.17|0
1661766900000|2022-08-29 09:55:00|722.29|719.41|718.23|715.35|722.29|719.41|717.04|714.16|0
1661767200000|2022-08-29 10:00:00|718.71|715.83|718.36|715.48|718.95|716.07|716.8|713.92|0
1661767500000|2022-08-29 10:05:00|718.23|715.35|718.95|716.07|719.67|716.79|718|715.12|0
1661767800000|2022-08-29 10:10:00|719.19|716.31|722.05|719.17|723.01|720.13|718|715.12|0
1661768100000|2022-08-29 10:15:00|722.29|719.41|719.43|716.55|722.53|719.65|718.95|716.07|0
1661768400000|2022-08-29 10:20:00|719.66|716.78|717.76|714.88|720.38|717.5|717.28|714.4|0
1661768700000|2022-08-29 10:25:00|717.52|714.64|720.38|717.5|722.05|719.17|717.28|714.4|0
1661769000000|2022-08-29 10:30:00|720.14|717.26|715.85|712.97|720.14|717.26|715.61|712.73|0
1661769300000|2022-08-29 10:35:00|715.61|712.73|716.8|713.92|718.71|715.83|715.13|712.25|0
1661769600000|2022-08-29 10:40:00|716.56|713.68|717.99|715.11|717.99|715.11|715.61|712.73|0
1661769900000|2022-08-29 10:45:00|717.51|714.63|716.56|713.68|717.51|714.63|715.61|712.73|0
1661770200000|2022-08-29 10:50:00|716.32|713.44|715.13|712.25|717.75|714.87|715.13|712.25|0
1661770500000|2022-08-29 10:55:00|715.37|712.49|720.85|717.97|721.09|718.21|715.37|712.49|0
1661770800000|2022-08-29 11:00:00|720.38|717.5|721.81|718.93|722.05|719.17|719.31|716.43|0
1661771100000|2022-08-29 11:05:00|721.57|718.69|724.67|721.79|725.39|722.51|721.57|718.69|0
1661771400000|2022-08-29 11:10:00|724.43|721.55|722.58|719.7|725.27|722.39|722.58|719.7|0
1661771700000|2022-08-29 11:15:00|722.82|719.94|724.01|721.13|724.73|721.85|721.63|718.75|0
1661772000000|2022-08-29 11:20:00|723.78|720.9|721.39|718.51|724.49|721.61|721.04|718.16|0
1661772300000|2022-08-29 11:25:00|721.63|718.75|723.54|720.66|723.77|720.89|721.15|718.27|0
1661772600000|2022-08-29 11:30:00|723.06|720.18|723.29|720.89|724.49|721.61|720.91|718.51|0
1661772900000|2022-08-29 11:35:00|723.53|721.13|721.39|718.99|723.53|721.13|720.67|718.27|0
1661773200000|2022-08-29 11:40:00|721.03|718.63|721.62|719.22|722.34|719.94|719.72|717.32|0
1661773500000|2022-08-29 11:45:00|721.75|719.35|718.53|716.13|721.86|719.46|718.29|715.89|0
1661773800000|2022-08-29 11:50:00|718.05|715.65|720.43|718.03|720.91|718.51|718.05|715.65|0
1661774100000|2022-08-29 11:55:00|720.32|717.92|717.33|714.93|720.32|717.92|717.33|714.93|0
1661774400000|2022-08-29 12:00:00|717.81|715.41|719|716.6|720.43|718.03|717.57|715.17|0
1661774700000|2022-08-29 12:05:00|718.52|716.12|719.95|717.55|719.95|717.55|717.1|714.7|0
1661775000000|2022-08-29 12:10:00|719.72|717.32|721.62|719.22|722.57|720.17|719.72|717.32|0
1661775300000|2022-08-29 12:15:00|721.38|718.98|719.71|717.31|722.1|719.7|719.48|717.08|0
1661775600000|2022-08-29 12:20:00|719|716.6|717.09|714.69|719|716.6|716.86|714.46|0
1661775900000|2022-08-29 12:25:00|716.86|714.46|714.48|712.08|716.86|714.46|714.48|712.08|0
1661776200000|2022-08-29 12:30:00|714.71|712.31|711.15|708.75|714.95|712.55|710.91|708.51|0
1661776500000|2022-08-29 12:35:00|710.91|708.51|711.86|709.46|713.28|710.88|708.29|705.89|0
1661776800000|2022-08-29 12:40:00|711.62|709.22|714.4|711.52|714.95|712.07|711.62|709.22|0
1661777100000|2022-08-29 12:45:00|714.16|711.28|713.92|711.04|714.4|711.52|712.02|709.14|0
1661777400000|2022-08-29 12:50:00|713.69|710.81|715.35|712.47|715.83|712.95|712.73|709.85|0
1661777700000|2022-08-29 12:55:00|715.59|712.71|715.83|712.95|716.07|713.19|714.16|711.28|0
1661778000000|2022-08-29 13:00:00|715.59|712.71|715.35|712.47|716.78|713.9|713.92|711.04|0
1661778300000|2022-08-29 13:05:00|714.88|712|712.97|710.09|715.11|712.23|712.62|709.74|0
1661778600000|2022-08-29 13:10:00|712.73|709.85|716.3|713.42|717.5|714.62|711.06|708.18|0
1661778900000|2022-08-29 13:15:00|716.07|713.19|712.49|709.61|717.02|714.14|711.78|708.9|0
1661779200000|2022-08-29 13:20:00|712.25|709.37|710.59|707.71|712.49|709.61|709.87|706.99|0
1661779500000|2022-08-29 13:25:00|710.82|707.94|713.21|710.33|713.81|710.93|710.82|707.94|0
1661779800000|2022-08-29 13:30:00|714.63|711.75|705.35|702.95|719.64|717.24|704.64|702.24|0
1661780100000|2022-08-29 13:35:00|704.16|701.76|706.3|703.9|707.97|705.57|700.84|698.44|0
1661780400000|2022-08-29 13:40:00|706.78|704.38|704.87|702.47|707.25|704.85|698.7|696.3|0
1661780700000|2022-08-29 13:45:00|704.64|702.24|709.39|706.99|711.53|709.13|703.69|701.29|0
1661781000000|2022-08-29 13:50:00|709.15|706.75|704.2|701.8|709.15|706.75|701.21|698.81|0
1661781300000|2022-08-29 13:55:00|703.73|701.33|706.84|704.44|707.32|704.92|695.69|693.29|0
1661781600000|2022-08-29 14:00:00|707.32|704.92|708.55|706.15|710.11|707.71|705.65|703.25|0
1661781900000|2022-08-29 14:05:00|708.79|706.39|705.94|703.54|710.46|708.06|703.56|701.16|0
1661782200000|2022-08-29 14:10:00|706.17|703.77|703.8|701.4|707.12|704.72|699.52|697.12|0
1661782500000|2022-08-29 14:15:00|704.27|701.87|694.54|692.14|704.75|702.35|693.35|690.95|0
1661782800000|2022-08-29 14:20:00|694.77|692.37|695.01|692.61|696.43|694.03|692.4|690|0
1661783100000|2022-08-29 14:25:00|695.48|693.08|701.56|699.16|701.56|699.16|693.11|690.71|0
1661783400000|2022-08-29 14:30:00|702.27|699.87|706.56|704.16|708.22|705.82|697.04|694.64|0
1661783700000|2022-08-29 14:35:00|706.79|704.39|714.06|711.66|714.78|712.38|706.32|703.92|0
1661784000000|2022-08-29 14:40:00|713.82|711.42|712.39|709.99|717.4|715|711.44|709.04|0
1661784300000|2022-08-29 14:45:00|711.44|709.04|714.06|711.66|715.97|713.57|710.96|708.56|0
1661784600000|2022-08-29 14:50:00|712.87|710.47|720.5|718.1|722.65|720.25|712.87|710.47|0
1661784900000|2022-08-29 14:55:00|720.74|718.34|720.74|718.34|723.61|721.21|719.55|717.15|0
1661785200000|2022-08-29 15:00:00|721.93|719.53|714.3|711.9|721.93|719.53|712.87|710.47|0
1661785500000|2022-08-29 15:05:00|714.78|712.38|716.93|714.53|722.42|720.02|713.83|711.43|0
1661785800000|2022-08-29 15:10:00|716.81|714.41|718.12|715.72|721.7|719.3|715.73|713.33|0
1661786100000|2022-08-29 15:15:00|718.84|716.44|715.5|713.1|718.84|716.44|714.3|711.9|0
1661786400000|2022-08-29 15:20:00|715.26|712.86|711.03|708.63|716.93|714.53|709.67|707.27|0
1661786700000|2022-08-29 15:25:00|710.79|708.39|713.66|711.26|714.61|712.21|708.65|706.25|0
1661787000000|2022-08-29 15:30:00|713.18|710.78|705.78|703.38|716.52|714.12|704.12|701.72|0
1661787300000|2022-08-29 15:35:00|705.67|703.27|706.02|703.62|709.36|706.96|701.02|698.62|0
1661787600000|2022-08-29 15:40:00|706.74|704.34|714.13|711.73|714.13|711.73|706.5|704.1|0
1661787900000|2022-08-29 15:45:00|713.66|711.26|705.78|703.38|714.61|712.21|705.54|703.14|0
1661788200000|2022-08-29 15:50:00|705.54|703.14|704.59|702.19|707.69|705.29|703.4|701|0
1661788500000|2022-08-29 15:55:00|704.11|701.71|702.21|699.81|704.83|702.43|700.78|698.38|0
1661788800000|2022-08-29 16:00:00|701.73|699.33|694.6|692.2|702.45|700.05|694.48|692.08|0
1661789100000|2022-08-29 16:05:00|695.07|692.67|696.5|694.1|697.69|695.29|692.93|690.53|0
1661789400000|2022-08-29 16:10:00|696.73|694.33|697.21|694.81|699.83|697.43|693.88|691.48|0
1661789700000|2022-08-29 16:15:00|697.45|695.05|695.31|692.91|697.45|695.05|691.98|689.58|0
1661790000000|2022-08-29 16:20:00|695.55|693.15|698.16|695.76|698.63|696.23|694.12|691.72|0
1661790300000|2022-08-29 16:25:00|697.92|695.52|697.45|695.05|699.35|696.95|695.54|693.14|0
1661790600000|2022-08-29 16:30:00|697.68|695.28|703.16|700.76|703.87|701.47|697.68|695.28|0
1661790900000|2022-08-29 16:35:00|703.63|701.23|701.25|698.85|704.58|702.18|700.54|698.14|0
1661791200000|2022-08-29 16:40:00|701.49|699.09|697.21|694.81|701.49|699.09|696.97|694.57|0
1661791500000|2022-08-29 16:45:00|696.73|694.33|689.13|686.73|698.39|695.99|688.66|686.26|0
1661791800000|2022-08-29 16:50:00|688.89|686.49|685.21|682.81|689.84|687.44|683.55|681.15|0
1661792100000|2022-08-29 16:55:00|685.45|683.05|689.72|687.32|690.2|687.8|685.45|683.05|0
1661792400000|2022-08-29 17:00:00|689.48|687.08|688.77|686.37|689.48|687.08|684.97|682.57|0
1661792700000|2022-08-29 17:05:00|688.3|685.9|686.63|684.23|688.77|686.37|684.5|682.1|0
1661793000000|2022-08-29 17:10:00|686.4|684|688.53|686.13|690.91|688.51|685.45|683.05|0
1661793300000|2022-08-29 17:15:00|689.01|686.61|694.95|692.55|696.86|694.46|688.77|686.37|0
1661793600000|2022-08-29 17:20:00|694.71|692.31|695.43|693.03|696.74|694.34|692.57|690.17|0
1661793900000|2022-08-29 17:25:00|695.19|692.79|691.38|688.98|696.62|694.22|691.15|688.75|0
1661794200000|2022-08-29 17:30:00|691.15|688.75|687.11|684.71|692.33|689.93|687.11|684.71|0
1661794500000|2022-08-29 17:35:00|687.34|684.94|687.58|685.18|688.53|686.13|685.44|683.04|0
1661794800000|2022-08-29 17:40:00|687.82|685.42|681.41|679.01|689.24|686.84|680.7|678.3|0
1661795100000|2022-08-29 17:45:00|680.94|678.54|687.34|684.94|687.58|685.18|678.33|675.93|0
1661795400000|2022-08-29 17:50:00|687.82|685.42|687.34|684.94|688.05|685.65|684.97|682.57|0
1661795700000|2022-08-29 17:55:00|687.1|684.7|684.98|682.58|687.82|685.42|683.56|681.16|0
1661796000000|2022-08-29 18:00:00|684.75|682.35|689.27|686.87|689.51|687.11|684.51|682.11|0
1661796300000|2022-08-29 18:05:00|689.03|686.63|689.27|686.87|690.22|687.82|686.17|683.77|0
1661796600000|2022-08-29 18:10:00|690.22|687.82|692.37|689.97|692.84|690.44|688.08|685.68|0
1661796900000|2022-08-29 18:15:00|692.84|690.44|696.18|693.78|696.9|694.5|692.37|689.97|0
1661797200000|2022-08-29 18:20:00|695.94|693.54|695.7|693.3|697.61|695.21|695.23|692.83|0
1661797500000|2022-08-29 18:25:00|695.35|692.95|694.99|692.59|695.35|692.95|691.89|689.49|0
1661797800000|2022-08-29 18:30:00|694.75|692.35|690.1|687.7|694.99|692.59|689.86|687.46|0
1661798100000|2022-08-29 18:35:00|689.86|687.46|688.67|686.27|689.86|687.46|686.29|683.89|0
1661798400000|2022-08-29 18:40:00|688.43|686.03|686.53|684.13|688.67|686.27|686.05|683.65|0
1661798700000|2022-08-29 18:45:00|686.76|684.36|688.67|686.27|689.38|686.98|686.53|684.13|0
1661799000000|2022-08-29 18:50:00|689.38|686.98|692.24|689.84|692.72|690.32|688.67|686.27|0
1661799300000|2022-08-29 18:55:00|691.76|689.36|689.38|686.98|698.44|696.04|688.67|686.27|0
1661799600000|2022-08-29 19:00:00|689.86|687.46|684.38|681.98|689.86|687.46|680.11|677.71|0
1661799900000|2022-08-29 19:05:00|684.62|682.22|687.48|685.08|690.33|687.93|684.38|681.98|0
1661800200000|2022-08-29 19:10:00|687|684.6|684.23|681.83|690.09|687.69|683.28|680.88|0
1661800500000|2022-08-29 19:15:00|684.47|682.07|687.79|685.39|688.5|686.1|682.33|679.93|0
1661800800000|2022-08-29 19:20:00|688.27|685.87|688.74|686.34|690.41|688.01|687.79|685.39|0
1661801100000|2022-08-29 19:25:00|688.98|686.58|693.73|691.33|694.45|692.05|688.98|686.58|0
1661801400000|2022-08-29 19:30:00|693.97|691.57|692.78|690.38|696.83|694.43|691.12|688.72|0
1661801700000|2022-08-29 19:35:00|692.31|689.91|689.69|687.29|693.26|690.86|689.45|687.05|0
1661802000000|2022-08-29 19:40:00|689.93|687.53|689.93|687.53|693.02|690.62|688.26|685.86|0
1661802300000|2022-08-29 19:45:00|690.64|688.24|695.64|693.24|697.54|695.14|690.64|688.24|0
1661802600000|2022-08-29 19:50:00|697.78|695.38|701.59|699.19|703.74|701.34|695.64|693.24|0
1661802900000|2022-08-29 19:55:00|702.07|699.67|708.52|706.12|710.19|707.79|702.07|699.67|0
1661803200000|2022-08-29 20:00:00|708.16|705.76|707.38|704.98|709.36|706.96|705.53|703.13|0
1661803500000|2022-08-29 20:05:00|707.14|704.74|710.01|707.61|710.01|707.61|707.14|704.74|0
1661803800000|2022-08-29 20:10:00|709.77|707.37|709.05|706.65|709.77|707.37|708.1|705.7|0
1661804100000|2022-08-29 20:15:00|709.49|706.69|709.73|706.93|710.45|707.65|708.77|705.97|0
1661804400000|2022-08-29 20:20:00|709.49|706.69|710.21|707.41|710.21|707.41|709.01|706.21|0
1661804700000|2022-08-29 20:25:00|710.45|707.65|710.21|707.41|710.45|707.65|709.49|706.69|0
1661805000000|2022-08-29 20:30:00|709.97|707.17|709.49|706.69|710.44|707.64|709.49|706.69|0
1661805300000|2022-08-29 20:35:00|709.25|706.45|708.53|705.73|709.73|706.93|708.53|705.73|0
1661805600000|2022-08-29 20:40:00|708.77|705.97|707.1|704.3|709.01|706.21|706.86|704.06|0
1661805900000|2022-08-29 20:45:00|706.86|704.06|705.88|703.08|707.31|704.51|705.64|702.84|0
1661806200000|2022-08-29 20:50:00|705.64|702.84|705.88|703.08|706.12|703.32|705.41|702.61|0
1661806500000|2022-08-29 20:55:00|705.41|702.61|705.17|702.37|705.88|703.08|705.17|702.37|0
1661806800000|2022-08-29 21:00:00|705.38|702.58|705.62|702.82|705.83|703.03|705.27|702.47|0
1661807100000|2022-08-29 21:05:00|705.86|703.06|706.04|703.24|706.11|703.31|705.76|702.96|0
1661807400000|2022-08-29 21:10:00|706.11|703.31|706.18|703.38|706.18|703.38|705.83|703.03|0
1661807700000|2022-08-29 21:15:00|706.15|703.35|706.21|703.41|706.32|703.52|706.04|703.24|0
1661808000000|2022-08-29 21:20:00|706.15|703.35|705.73|702.93|706.15|703.35|705.73|702.93|0
1661808300000|2022-08-29 21:25:00|705.62|702.82|705.75|702.95|705.9|703.1|705.62|702.82|0
1661808600000|2022-08-29 21:30:00|705.69|702.89|705.75|702.95|705.93|703.13|705.69|702.89|0
1661808900000|2022-08-29 21:35:00|705.72|702.92|705.72|702.92|705.83|703.03|705.72|702.92|0
1661809200000|2022-08-29 21:40:00|705.75|702.95|705.9|703.1|706.1|703.3|705.51|702.71|0
1661809500000|2022-08-29 21:45:00|705.83|703.03|706.25|703.45|706.25|703.45|705.79|702.99|0
1661809800000|2022-08-29 21:50:00|706.38|703.58|706.07|703.27|706.38|703.58|706.04|703.24|0
1661810100000|2022-08-29 21:55:00|706.1|703.3|705.89|703.09|706.25|703.45|705.68|702.88|0
1661810400000|2022-08-29 22:00:00|705.16|702.36|704.08|701.28|705.75|702.95|704.08|701.28|0
1661810700000|2022-08-29 22:05:00|703.84|701.04|704.68|701.88|705.27|702.47|703.37|700.57|0
1661811000000|2022-08-29 22:10:00|704.56|701.76|705.03|702.23|705.27|702.47|703.6|700.8|0
1661811300000|2022-08-29 22:15:00|704.8|702|704.56|701.76|704.8|702|704.08|701.28|0
1661811600000|2022-08-29 22:20:00|705.51|702.71|705.27|702.47|706.22|703.42|704.79|701.99|0
1661811900000|2022-08-29 22:25:00|705.39|702.59|706.7|703.9|706.7|703.9|704.56|701.76|0
1661812200000|2022-08-29 22:30:00|706.22|703.42|705.98|703.18|706.94|704.14|705.75|702.95|0
1661812500000|2022-08-29 22:35:00|706.22|703.42|706.22|703.42|706.46|703.66|705.98|703.18|0
1661812800000|2022-08-29 22:40:00|705.98|703.18|705.98|703.18|706.22|703.42|705.98|703.18|0
1661813100000|2022-08-29 22:45:00|706.22|703.42|706.22|703.42|706.22|703.42|705.74|702.94|0
1661813400000|2022-08-29 22:50:00|706.46|703.66|706.46|703.66|706.7|703.9|705.98|703.18|0
1661813700000|2022-08-29 22:55:00|706.7|703.9|706.22|703.42|706.7|703.9|706.22|703.42|0
1661814000000|2022-08-29 23:00:00|705.98|703.18|706.22|703.42|706.22|703.42|705.51|702.71|0
1661814300000|2022-08-29 23:05:00|706.46|703.66|707.65|704.85|708.6|705.8|706.46|703.66|0
1661814600000|2022-08-29 23:10:00|707.41|704.61|706.93|704.13|707.89|705.09|706.7|703.9|0
1661814900000|2022-08-29 23:15:00|707.17|704.37|706.46|703.66|707.17|704.37|705.98|703.18|0
1661815200000|2022-08-29 23:20:00|706.22|703.42|705.03|702.23|706.22|703.42|705.03|702.23|0
1661815500000|2022-08-29 23:25:00|704.55|701.75|704.55|701.75|704.79|701.99|704.07|701.27|0
1661815800000|2022-08-29 23:30:00|704.43|701.63|704.55|701.75|705.5|702.7|704.07|701.27|0
1661816100000|2022-08-29 23:35:00|704.31|701.51|703.83|701.03|704.55|701.75|703.36|700.56|0
1661816400000|2022-08-29 23:40:00|703.59|700.79|700.5|697.7|703.59|700.79|700.26|697.46|0
1661816700000|2022-08-29 23:45:00|700.74|697.94|700.26|697.46|700.74|697.94|698.12|695.32|0
1661817000000|2022-08-29 23:50:00|700.02|697.22|700.97|698.17|701.21|698.41|699.31|696.51|0
1661817300000|2022-08-29 23:55:00|700.74|697.94|699.78|696.98|700.74|697.94|698.59|695.79|0
1661817600000|2022-08-30 00:00:00|699.55|696.75|703.59|700.79|704.07|701.27|698.59|695.79|0
1661817900000|2022-08-30 00:05:00|703.35|700.55|702.4|699.6|703.35|700.55|700.26|697.46|0
1661818200000|2022-08-30 00:10:00|702.16|699.36|704.54|701.74|704.78|701.98|701.21|698.41|0
1661818500000|2022-08-30 00:15:00|704.31|701.51|707.4|704.6|707.4|704.6|702.16|699.36|0
1661818800000|2022-08-30 00:20:00|707.16|704.36|707.64|704.84|709.31|706.51|707.16|704.36|0
1661819100000|2022-08-30 00:25:00|708.12|705.32|707.64|704.84|708.59|705.79|706.93|704.13|0
1661819400000|2022-08-30 00:30:00|707.88|705.08|709.79|706.99|710.26|707.46|706.92|704.12|0
1661819700000|2022-08-30 00:35:00|710.02|707.22|712.41|709.61|713.37|710.57|710.02|707.22|0
1661820000000|2022-08-30 00:40:00|712.65|709.85|710.74|707.94|712.89|710.09|710.39|707.59|0
1661820300000|2022-08-30 00:45:00|710.5|707.7|708.59|705.79|710.74|707.94|707.64|704.84|0
1661820600000|2022-08-30 00:50:00|708.35|705.55|707.16|704.36|708.59|705.79|706.68|703.88|0
1661820900000|2022-08-30 00:55:00|706.92|704.12|706.68|703.88|707.88|705.08|706.21|703.41|0
1661821200000|2022-08-30 01:00:00|706.92|704.12|706.92|704.12|707.4|704.6|706.33|703.53|0
1661821500000|2022-08-30 01:05:00|706.68|703.88|703.58|700.78|706.68|703.88|703.58|700.78|0
1661821800000|2022-08-30 01:10:00|703.82|701.02|703.58|700.78|704.54|701.74|702.87|700.07|0
1661822100000|2022-08-30 01:15:00|703.47|700.67|701.68|698.88|703.82|701.02|701.2|698.4|0
1661822400000|2022-08-30 01:20:00|701.56|698.76|700.73|697.93|701.68|698.88|699.77|696.97|0
1661822700000|2022-08-30 01:25:00|700.49|697.69|701.44|698.64|702.39|699.59|700.25|697.45|0
1661823000000|2022-08-30 01:30:00|701.91|699.11|703.1|700.3|704.06|701.26|701.68|698.88|0
1661823300000|2022-08-30 01:35:00|703.23|700.43|703.34|700.54|703.34|700.54|702.15|699.35|0
1661823600000|2022-08-30 01:40:00|703.1|700.3|705.96|703.16|706.68|703.88|702.87|700.07|0
1661823900000|2022-08-30 01:45:00|706.09|703.29|708.35|705.55|708.35|705.55|705.72|702.92|0
1661824200000|2022-08-30 01:50:00|708.11|705.31|709.06|706.26|711.21|708.41|708.11|705.31|0
1661824500000|2022-08-30 01:55:00|708.82|706.02|709.54|706.74|710.02|707.22|708.11|705.31|0
1661824800000|2022-08-30 02:00:00|709.78|706.98|712.05|709.25|712.64|709.84|709.06|706.26|0
1661825100000|2022-08-30 02:05:00|712.16|709.36|710.25|707.45|712.4|709.6|710.01|707.21|0
1661825400000|2022-08-30 02:10:00|710.14|707.34|709.77|706.97|710.73|707.93|708.82|706.02|0
1661825700000|2022-08-30 02:15:00|710.01|707.21|709.3|706.5|713.12|710.32|709.3|706.5|0
1661826000000|2022-08-30 02:20:00|709.06|706.26|707.15|704.35|709.54|706.74|707.15|704.35|0
1661826300000|2022-08-30 02:25:00|707.39|704.59|707.86|705.06|708.82|706.02|707.15|704.35|0
1661826600000|2022-08-30 02:30:00|707.99|705.19|707.86|705.06|709.3|706.5|707.39|704.59|0
1661826900000|2022-08-30 02:35:00|707.63|704.83|706.32|703.52|708.1|705.3|705.96|703.16|0
1661827200000|2022-08-30 02:40:00|705.96|703.16|706.67|703.87|707.15|704.35|705.48|702.68|0
1661827500000|2022-08-30 02:45:00|707.27|704.47|705.48|702.68|707.86|705.06|705.48|702.68|0
1661827800000|2022-08-30 02:50:00|705.24|702.44|704.52|701.72|705.95|703.15|704.05|701.25|0
1661828100000|2022-08-30 02:55:00|704.29|701.49|704.52|701.72|705.24|702.44|703.81|701.01|0
1661828400000|2022-08-30 03:00:00|704.76|701.96|705|702.2|705.48|702.68|704.76|701.96|0
1661828700000|2022-08-30 03:05:00|705.24|702.44|705.71|702.91|706.43|703.63|705.24|702.44|0
1661829000000|2022-08-30 03:10:00|705.95|703.15|706.67|703.87|706.67|703.87|705.48|702.68|0
1661829300000|2022-08-30 03:15:00|706.91|704.11|706.91|704.11|707.38|704.58|705.71|702.91|0
1661829600000|2022-08-30 03:20:00|706.67|703.87|704.28|701.48|706.67|703.87|703.81|701.01|0
1661829900000|2022-08-30 03:25:00|704.04|701.24|703.57|700.77|704.76|701.96|703.57|700.77|0
1661830200000|2022-08-30 03:30:00|703.33|700.53|704.28|701.48|704.52|701.72|703.21|700.41|0
1661830500000|2022-08-30 03:35:00|704.17|701.37|703.21|700.41|704.17|701.37|701.9|699.1|0
1661830800000|2022-08-30 03:40:00|703.09|700.29|700.95|698.15|703.09|700.29|699.99|697.19|0
1661831100000|2022-08-30 03:45:00|700.71|697.91|701.18|698.38|701.42|698.62|700.47|697.67|0
1661831400000|2022-08-30 03:50:00|701.42|698.62|700.47|697.67|701.9|699.1|700.47|697.67|0
1661831700000|2022-08-30 03:55:00|700.23|697.43|699.75|696.95|700.95|698.15|699.75|696.95|0
1661832000000|2022-08-30 04:00:00|699.99|697.19|699.99|697.19|700.47|697.67|699.4|696.6|0
1661832300000|2022-08-30 04:05:00|700.23|697.43|700.59|697.79|700.71|697.91|700.23|697.43|0
1661832600000|2022-08-30 04:10:00|700.71|697.91|700.23|697.43|700.83|698.03|699.75|696.95|0
1661832900000|2022-08-30 04:15:00|700.47|697.67|697.14|694.34|700.7|697.9|697.14|694.34|0
1661833200000|2022-08-30 04:20:00|697.37|694.57|696.66|693.86|697.37|694.57|694.76|691.96|0
1661833500000|2022-08-30 04:25:00|696.42|693.62|695.71|692.91|696.66|693.86|695.71|692.91|0
1661833800000|2022-08-30 04:30:00|695.95|693.15|694.17|691.37|695.95|693.15|693.93|691.13|0
1661834100000|2022-08-30 04:35:00|694.28|691.48|692.86|690.06|695.23|692.43|692.86|690.06|0
1661834400000|2022-08-30 04:40:00|693.09|690.29|694.99|692.19|694.99|692.19|692.86|690.06|0
1661834700000|2022-08-30 04:45:00|694.88|692.08|694.76|691.96|694.99|692.19|694.04|691.24|0
1661835000000|2022-08-30 04:50:00|694.88|692.08|696.42|693.62|696.42|693.62|694.88|692.08|0
1661835300000|2022-08-30 04:55:00|696.54|693.74|695.94|693.14|696.78|693.98|695.7|692.9|0
1661835600000|2022-08-30 05:00:00|695.7|692.9|697.84|695.04|697.84|695.04|695.47|692.67|0
1661835900000|2022-08-30 05:05:00|697.61|694.81|696.18|693.38|697.84|695.04|696.18|693.38|0
1661836200000|2022-08-30 05:10:00|696.06|693.26|694.99|692.19|697.13|694.33|694.99|692.19|0
1661836500000|2022-08-30 05:15:00|694.75|691.95|696.65|693.85|697.37|694.57|694.75|691.95|0
1661836800000|2022-08-30 05:20:00|696.89|694.09|696.89|694.09|698.08|695.28|695.94|693.14|0
1661837100000|2022-08-30 05:25:00|697.13|694.33|698.92|696.12|699.27|696.47|697.13|694.33|0
1661837400000|2022-08-30 05:30:00|699.03|696.23|697.73|694.93|699.27|696.47|697.6|694.8|0
1661837700000|2022-08-30 05:35:00|697.84|695.04|697.6|694.8|698.55|695.75|697.13|694.33|0
1661838000000|2022-08-30 05:40:00|697.36|694.56|698.08|695.28|698.79|695.99|696.65|693.85|0
1661838300000|2022-08-30 05:45:00|697.84|695.04|699.03|696.23|699.03|696.23|697.84|695.04|0
1661838600000|2022-08-30 05:50:00|699.15|696.35|698.68|695.88|700.22|697.42|698.55|695.75|0
1661838900000|2022-08-30 05:55:00|698.55|695.75|696.65|693.85|698.55|695.75|696.41|693.61|0
1661839200000|2022-08-30 06:00:00|696.77|693.97|698.31|695.51|699.26|696.46|695.7|692.9|0
1661839500000|2022-08-30 06:05:00|698.55|695.75|699.62|696.82|699.74|696.94|697.12|694.32|0
1661839800000|2022-08-30 06:10:00|699.26|696.46|699.39|696.59|700.81|698.01|698.31|695.51|0
1661840100000|2022-08-30 06:15:00|699.5|696.7|699.74|696.94|701.88|699.08|698.79|695.99|0
1661840400000|2022-08-30 06:20:00|699.5|696.7|696.41|693.61|700.1|697.3|696.41|693.61|0
1661840700000|2022-08-30 06:25:00|696.53|693.73|697.36|694.56|698.31|695.51|696.53|693.73|0
1661841000000|2022-08-30 06:30:00|697.6|694.8|699.26|696.46|699.26|696.46|696.64|693.84|0
1661841300000|2022-08-30 06:35:00|699.5|696.7|699.74|696.94|701.16|698.36|698.78|695.98|0
1661841600000|2022-08-30 06:40:00|699.5|696.7|696.17|693.37|699.74|696.94|695.22|692.42|0
1661841900000|2022-08-30 06:45:00|696.41|693.61|698.07|695.27|698.54|695.74|695.45|692.65|0
1661842200000|2022-08-30 06:50:00|697.83|695.03|698.43|695.63|700.45|697.65|697.83|695.03|0
1661842500000|2022-08-30 06:55:00|698.07|695.27|696.17|693.37|698.07|695.27|694.74|691.94|0
1661842800000|2022-08-30 07:00:00|696.88|694.08|696.16|693.36|698.54|695.74|694.98|692.18|0
1661843100000|2022-08-30 07:05:00|696.33|693.93|693.59|691.19|698.82|696.42|692.16|689.76|0
1661843400000|2022-08-30 07:10:00|693.35|690.95|692.4|690|694.78|692.38|691.69|689.29|0
1661843700000|2022-08-30 07:15:00|692.16|689.76|688.73|686.33|693.35|690.95|687.42|685.02|0
1661844000000|2022-08-30 07:20:00|688.25|685.85|688.96|686.56|690.26|687.86|687.89|685.49|0
1661844300000|2022-08-30 07:25:00|688.84|686.44|689.44|687.04|690.97|688.57|688.13|685.73|0
1661844600000|2022-08-30 07:30:00|689.79|687.39|684.81|682.41|690.26|687.86|684.57|682.17|0
1661844900000|2022-08-30 07:35:00|684.1|681.7|684.33|681.93|685.75|683.35|683.27|680.87|0
1661845200000|2022-08-30 07:40:00|684.57|682.17|681.96|679.56|685.04|682.64|681.96|679.56|0
1661845500000|2022-08-30 07:45:00|681.73|679.33|679.83|677.43|684.1|681.7|679.83|677.43|0
1661845800000|2022-08-30 07:50:00|680.07|677.67|681.73|679.33|681.73|679.33|678.65|676.25|0
1661846100000|2022-08-30 07:55:00|681.49|679.09|683.62|681.22|684.57|682.17|681.49|679.09|0
1661846400000|2022-08-30 08:00:00|683.98|681.58|674.16|671.76|683.98|681.58|672.04|669.64|0
1661846700000|2022-08-30 08:05:00|674.52|672.12|672.39|669.99|674.63|672.23|671.8|669.4|0
1661847000000|2022-08-30 08:10:00|672.27|669.87|672.24|669.84|672.98|670.58|671.05|668.65|0
1661847300000|2022-08-30 08:15:00|672|669.6|669.44|667.04|672|669.6|669.44|667.04|0
1661847600000|2022-08-30 08:20:00|669.32|666.92|673.94|671.54|673.94|671.54|669.32|666.92|0
1661847900000|2022-08-30 08:25:00|674.17|671.77|672.04|669.64|674.17|671.77|671.57|669.17|0
1661848200000|2022-08-30 08:30:00|671.57|669.17|675.36|672.96|675.59|673.19|671.57|669.17|0
1661848500000|2022-08-30 08:35:00|675.12|672.72|675.83|673.43|676.3|673.9|674.88|672.48|0
1661848800000|2022-08-30 08:40:00|676.07|673.67|676.3|673.9|677.01|674.61|675.83|673.43|0
1661849100000|2022-08-30 08:45:00|676.54|674.14|676.54|674.14|677.01|674.61|675.59|673.19|0
1661849400000|2022-08-30 08:50:00|676.78|674.38|676.54|674.14|677.01|674.61|674.88|672.48|0
1661849700000|2022-08-30 08:55:00|676.06|673.66|676.22|673.82|676.78|674.38|675.83|673.43|0
1661850000000|2022-08-30 09:00:00|675.98|673.58|677.88|675.48|678.35|675.95|675.16|672.76|0
1661850300000|2022-08-30 09:05:00|677.64|675.24|679.07|676.67|679.07|676.67|677.64|675.24|0
1661850600000|2022-08-30 09:10:00|678.83|676.43|678.83|676.43|679.54|677.14|678.12|675.72|0
1661850900000|2022-08-30 09:15:00|678.59|676.19|680.25|677.85|681.2|678.8|678.12|675.72|0
1661851200000|2022-08-30 09:20:00|680.49|678.09|677.64|675.24|680.73|678.33|677.17|674.77|0
1661851500000|2022-08-30 09:25:00|677.4|675|677.76|675.36|678.71|676.31|676.93|674.53|0
1661851800000|2022-08-30 09:30:00|677.64|675.24|673.13|670.73|678.11|675.71|672.66|670.26|0
1661852100000|2022-08-30 09:35:00|672.9|670.5|673.13|670.73|673.84|671.44|672.42|670.02|0
1661852400000|2022-08-30 09:40:00|673.02|670.62|674.08|671.68|674.55|672.15|672.9|670.5|0
1661852700000|2022-08-30 09:45:00|674.2|671.8|675.98|673.58|676.69|674.29|674.08|671.68|0
1661853000000|2022-08-30 09:50:00|676.1|673.7|673.6|671.2|676.45|674.05|673.6|671.2|0
1661853300000|2022-08-30 09:55:00|673.37|670.97|674.55|672.15|675.03|672.63|673.25|670.85|0
1661853600000|2022-08-30 10:00:00|674.79|672.39|674.79|672.39|676.21|673.81|674.08|671.68|0
1661853900000|2022-08-30 10:05:00|675.03|672.63|671.47|669.07|675.03|672.63|670.76|668.36|0
1661854200000|2022-08-30 10:10:00|671.71|669.31|672.89|670.49|673.84|671.44|671|668.6|0
1661854500000|2022-08-30 10:15:00|673.13|670.73|675.02|672.62|675.26|672.86|673.13|670.73|0
1661854800000|2022-08-30 10:20:00|674.79|672.39|675.73|673.33|675.97|673.57|673.84|671.44|0
1661855100000|2022-08-30 10:25:00|675.97|673.57|674.07|671.67|675.97|673.57|674.07|671.67|0
1661855400000|2022-08-30 10:30:00|673.84|671.44|673.6|671.2|674.91|672.51|672.89|670.49|0
1661855700000|2022-08-30 10:35:00|673.84|671.44|675.5|673.1|675.73|673.33|673.6|671.2|0
1661856000000|2022-08-30 10:40:00|675.62|673.22|675.97|673.57|676.21|673.81|675.26|672.86|0
1661856300000|2022-08-30 10:45:00|676.09|673.69|676.68|674.28|677.16|674.76|675.73|673.33|0
1661856600000|2022-08-30 10:50:00|676.44|674.04|675.97|673.57|677.15|674.75|675.49|673.09|0
1661856900000|2022-08-30 10:55:00|676.21|673.81|678.34|675.94|678.58|676.18|675.73|673.33|0
1661857200000|2022-08-30 11:00:00|678.1|675.7|675.85|673.45|678.58|676.18|675.73|673.33|0
1661857500000|2022-08-30 11:05:00|675.97|673.57|678.1|675.7|678.34|675.94|675.49|673.09|0
1661857800000|2022-08-30 11:10:00|677.99|675.59|677.86|675.46|679.29|676.89|676.91|674.51|0
1661858100000|2022-08-30 11:15:00|677.99|675.59|676.91|674.51|678.1|675.7|676.44|674.04|0
1661858400000|2022-08-30 11:20:00|676.68|674.28|679.29|676.89|679.52|677.12|676.68|674.28|0
1661858700000|2022-08-30 11:25:00|679.52|677.12|679.29|676.89|681.19|678.79|678.93|676.53|0
1661859000000|2022-08-30 11:30:00|679.52|677.12|679.29|676.89|680|677.6|678.46|676.06|0
1661859300000|2022-08-30 11:35:00|679.52|677.12|680.71|678.31|680.71|678.31|678.57|676.17|0
1661859600000|2022-08-30 11:40:00|680.47|678.07|679.28|676.88|680.71|678.31|679.28|676.88|0
1661859900000|2022-08-30 11:45:00|679.05|676.65|679.52|677.12|680|677.6|677.38|674.98|0
1661860200000|2022-08-30 11:50:00|679.76|677.36|683.32|680.92|684.27|681.87|679.76|677.36|0
1661860500000|2022-08-30 11:55:00|683.45|681.05|683.32|680.92|685.22|682.82|682.97|680.57|0
1661860800000|2022-08-30 12:00:00|682.61|680.21|679.28|676.88|683.32|680.92|679.28|676.88|0
1661861100000|2022-08-30 12:05:00|679.04|676.64|682.13|679.73|682.13|679.73|678.81|676.41|0
1661861400000|2022-08-30 12:10:00|682.37|679.97|680.94|678.54|682.61|680.21|680.23|677.83|0
1661861700000|2022-08-30 12:15:00|680.71|678.31|683.56|681.16|683.8|681.4|679.52|677.12|0
1661862000000|2022-08-30 12:20:00|683.32|680.92|686.17|683.77|687.13|684.73|683.32|680.92|0
1661862300000|2022-08-30 12:25:00|685.94|683.54|687.6|685.2|689.03|686.63|685.46|683.06|0
1661862600000|2022-08-30 12:30:00|687.84|685.44|693.8|691.4|694.03|691.63|687.84|685.44|0
1661862900000|2022-08-30 12:35:00|693.56|691.16|690.46|688.06|693.8|691.4|689.74|687.34|0
1661863200000|2022-08-30 12:40:00|690.7|688.3|690.93|688.53|693.79|691.39|689.03|686.63|0
1661863500000|2022-08-30 12:45:00|690.7|688.3|692.12|689.72|692.36|689.96|688.79|686.39|0
1661863800000|2022-08-30 12:50:00|692.36|689.96|692.41|690.01|693.41|691.01|690.46|688.06|0
1661864100000|2022-08-30 12:55:00|692.05|689.65|695.62|693.22|695.62|693.22|691.46|689.06|0
1661864400000|2022-08-30 13:00:00|695.86|693.46|694.67|692.27|696.57|694.17|693.01|690.61|0
1661864700000|2022-08-30 13:05:00|694.44|692.04|697.28|694.88|698.23|695.83|694.2|691.8|0
1661865000000|2022-08-30 13:10:00|696.81|694.41|694.67|692.27|697.99|695.59|694.2|691.8|0
1661865300000|2022-08-30 13:15:00|694.43|692.03|698.47|696.07|699.18|696.78|694.43|692.03|0
1661865600000|2022-08-30 13:20:00|698.71|696.31|695.27|692.87|699.18|696.78|695.27|692.87|0
1661865900000|2022-08-30 13:25:00|696.09|693.69|697.75|695.35|698.47|696.07|695.14|692.74|0
1661866200000|2022-08-30 13:30:00|696.57|694.17|700.53|698.13|704.41|702.01|695.86|693.46|0
1661866500000|2022-08-30 13:35:00|699.82|697.42|700.82|698.42|704.63|702.23|697.92|695.52|0
1661866800000|2022-08-30 13:40:00|701.06|698.66|711.06|708.66|711.77|709.37|700.35|697.95|0
1661867100000|2022-08-30 13:45:00|711.29|708.89|709.63|706.75|716.78|713.9|708.91|706.03|0
1661867400000|2022-08-30 13:50:00|710.1|707.22|716.78|713.9|717.02|714.14|710.1|707.22|0
1661867700000|2022-08-30 13:55:00|716.3|713.42|717.86|714.98|720.13|717.25|714.16|711.28|0
1661868000000|2022-08-30 14:00:00|718.69|715.81|719.3|716.42|720.02|717.14|712.25|709.37|0
1661868300000|2022-08-30 14:05:00|719.06|716.18|730.06|727.18|733.89|731.01|718.82|715.94|0
1661868600000|2022-08-30 14:10:00|730.54|727.66|731.5|728.62|734.85|731.97|729.82|726.94|0
1661868900000|2022-08-30 14:15:00|731.98|729.1|731.72|728.84|734.83|731.95|730.82|727.94|0
1661869200000|2022-08-30 14:20:00|731.48|728.6|737.46|734.58|738.9|736.02|729.8|726.92|0
1661869500000|2022-08-30 14:25:00|737.22|734.34|733.87|730.99|737.94|735.06|731|728.12|0
1661869800000|2022-08-30 14:30:00|734.83|731.95|752.06|749.18|752.06|749.18|732.91|730.03|0
1661870100000|2022-08-30 14:35:00|752.3|749.42|753.77|750.89|756.47|753.59|752.3|749.42|0
1661870400000|2022-08-30 14:40:00|753.29|750.41|758.82|755.94|760.02|757.14|753.29|750.41|0
1661870700000|2022-08-30 14:45:00|758.58|755.7|769.46|766.58|770.91|768.03|758.58|755.7|0
1661871000000|2022-08-30 14:50:00|768.98|766.1|760.69|757.81|770.91|768.03|760.45|757.57|0
1661871300000|2022-08-30 14:55:00|760.93|758.05|753.96|751.08|761.65|758.77|753.96|751.08|0
1661871600000|2022-08-30 15:00:00|751.32|748.44|749.62|746.74|755.04|752.16|746.76|743.88|0
1661871900000|2022-08-30 15:05:00|749.86|746.98|748.9|746.02|751.54|748.66|743.62|740.74|0
1661872200000|2022-08-30 15:10:00|749.38|746.5|753.46|750.58|756.59|753.71|748.66|745.78|0
1661872500000|2022-08-30 15:15:00|753.95|751.07|743.35|740.47|755.84|752.96|743.11|740.23|0
1661872800000|2022-08-30 15:20:00|743.59|740.71|748.46|745.58|750.55|747.67|742.87|739.99|0
1661873100000|2022-08-30 15:25:00|748.7|745.82|748.17|745.29|752.74|749.86|742.4|739.52|0
1661873400000|2022-08-30 15:30:00|747.93|745.05|740.72|737.84|751.05|748.17|739.76|736.88|0
1661873700000|2022-08-30 15:35:00|741.2|738.32|748.41|745.53|749.61|746.73|740.48|737.6|0
1661874000000|2022-08-30 15:40:00|749.61|746.73|746.72|743.84|752.25|749.37|745.04|742.16|0
1661874300000|2022-08-30 15:45:00|748.17|745.29|753.7|750.82|754.18|751.3|748.17|745.29|0
1661874600000|2022-08-30 15:50:00|753.46|750.58|746.72|743.84|754.42|751.54|745.52|742.64|0
1661874900000|2022-08-30 15:55:00|747.2|744.32|747.92|745.04|748.77|745.89|743.84|740.96|0
1661875200000|2022-08-30 16:00:00|748.16|745.28|746.24|743.36|749.85|746.97|742.16|739.28|0
1661875500000|2022-08-30 16:05:00|746|743.12|745.06|742.18|746.48|743.6|741.2|738.32|0
1661875800000|2022-08-30 16:10:00|745.54|742.66|741.93|739.05|748.67|745.79|741.69|738.81|0
1661876100000|2022-08-30 16:15:00|742.17|739.29|744.1|741.22|745.54|742.66|736.41|733.53|0
1661876400000|2022-08-30 16:20:00|745.3|742.42|747.07|744.19|748.03|745.15|743.85|740.97|0
1661876700000|2022-08-30 16:25:00|747.31|744.43|747.55|744.67|751.64|748.76|747.31|744.43|0
1661877000000|2022-08-30 16:30:00|747.79|744.91|756.22|753.34|756.22|753.34|747.31|744.43|0
1661877300000|2022-08-30 16:35:00|756.46|753.58|751.4|748.52|756.46|753.58|750.92|748.04|0
1661877600000|2022-08-30 16:40:00|751.64|748.76|757.64|754.76|758.03|755.15|751.64|748.76|0
1661877900000|2022-08-30 16:45:00|758.12|755.24|756.68|753.8|760.77|757.89|755.72|752.84|0
1661878200000|2022-08-30 16:50:00|756.2|753.32|753.8|750.92|756.92|754.04|752.84|749.96|0
1661878500000|2022-08-30 16:55:00|753.32|750.44|755.48|752.6|755.48|752.6|751.87|748.99|0
1661878800000|2022-08-30 17:00:00|755.72|752.84|755.24|752.36|756.92|754.04|753.07|750.19|0
1661879100000|2022-08-30 17:05:00|755|752.12|758.12|755.24|759.08|756.2|752.11|749.23|0
1661879400000|2022-08-30 17:10:00|758.84|755.96|765.34|762.46|765.34|762.46|757.16|754.28|0
1661879700000|2022-08-30 17:15:00|765.1|762.22|766.71|763.83|767.19|764.31|762.61|759.73|0
1661880000000|2022-08-30 17:20:00|766.47|763.59|768.15|765.27|769.35|766.47|765.5|762.62|0
1661880300000|2022-08-30 17:25:00|768.39|765.51|764.3|761.42|768.87|765.99|764.06|761.18|0
1661880600000|2022-08-30 17:30:00|763.58|760.7|764.06|761.18|765.5|762.62|759.97|757.09|0
1661880900000|2022-08-30 17:35:00|763.82|760.94|765.26|762.38|768.15|765.27|762.85|759.97|0
1661881200000|2022-08-30 17:40:00|765.5|762.62|773.21|770.33|773.45|770.57|764.06|761.18|0
1661881500000|2022-08-30 17:45:00|773.69|770.81|763.09|760.21|774.66|771.78|762.85|759.97|0
1661881800000|2022-08-30 17:50:00|763.81|760.93|759.73|756.85|764.78|761.9|757.69|754.81|0
1661882100000|2022-08-30 17:55:00|759.49|756.61|761.41|758.53|762.13|759.25|757.8|754.92|0
1661882400000|2022-08-30 18:00:00|761.17|758.29|757.56|754.68|764.78|761.9|756.84|753.96|0
1661882700000|2022-08-30 18:05:00|757.8|754.92|759.54|756.66|760.02|757.14|755.68|752.8|0
1661883000000|2022-08-30 18:10:00|759.3|756.42|757.61|754.73|760.02|757.14|754.96|752.08|0
1661883300000|2022-08-30 18:15:00|757.13|754.25|758.81|755.93|759.05|756.17|754.96|752.08|0
1661883600000|2022-08-30 18:20:00|758.57|755.69|758.57|755.69|761.94|759.06|756.4|753.52|0
1661883900000|2022-08-30 18:25:00|757.61|754.73|764.36|761.48|765.32|762.44|757.61|754.73|0
1661884200000|2022-08-30 18:30:00|765.56|762.68|758.33|755.45|765.56|762.68|756.64|753.76|0
1661884500000|2022-08-30 18:35:00|758.21|755.33|758.57|755.69|762.91|760.03|757.61|754.73|0
1661884800000|2022-08-30 18:40:00|758.09|755.21|764.77|761.89|765.49|762.61|757.12|754.24|0
1661885100000|2022-08-30 18:45:00|765.25|762.37|762.6|759.72|765.25|762.37|762.11|759.23|0
1661885400000|2022-08-30 18:50:00|762.36|759.48|763.32|760.44|765.25|762.37|761.15|758.27|0
1661885700000|2022-08-30 18:55:00|762.6|759.72|761.87|758.99|766.45|763.57|758.74|755.86|0
1661886000000|2022-08-30 19:00:00|762.84|759.96|756.34|753.46|763.08|760.2|750.57|747.69|0
1661886300000|2022-08-30 19:05:00|755.86|752.98|747.93|745.05|756.58|753.7|747.93|745.05|0
1661886600000|2022-08-30 19:10:00|747.69|744.81|746.01|743.13|748.41|745.53|742.17|739.29|0
1661886900000|2022-08-30 19:15:00|745.53|742.65|746.72|743.84|750.57|747.69|743.85|740.97|0
1661887200000|2022-08-30 19:20:00|746.96|744.08|745.41|742.53|751.18|748.3|744.93|742.05|0
1661887500000|2022-08-30 19:25:00|745.65|742.77|749.98|747.58|751.18|748.78|745.41|742.53|0
1661887800000|2022-08-30 19:30:00|749.74|747.34|756.72|754.32|760.1|757.7|749.74|747.34|0
1661888100000|2022-08-30 19:35:00|756.48|754.08|753.11|750.71|756.72|754.32|752.38|749.98|0
1661888400000|2022-08-30 19:40:00|753.59|751.19|750.94|748.54|753.59|751.19|746.85|744.45|0
1661888700000|2022-08-30 19:45:00|751.18|748.78|760.82|758.42|763.23|760.83|750.46|748.06|0
1661889000000|2022-08-30 19:50:00|759.37|756.97|760.32|757.92|763.46|761.06|755.27|752.87|0
1661889300000|2022-08-30 19:55:00|759.12|756.72|753.33|750.93|760.32|757.92|749.72|747.32|0
1661889600000|2022-08-30 20:00:00|752.61|750.21|752.85|750.45|753.57|751.17|749.48|747.08|0
1661889900000|2022-08-30 20:05:00|753.09|750.69|753.33|750.93|753.81|751.41|752.13|749.73|0
1661890200000|2022-08-30 20:10:00|753.57|751.17|749.72|747.32|753.57|751.17|747.31|744.91|0
1661890500000|2022-08-30 20:15:00|751.12|748.32|752.08|749.28|752.32|749.52|750.4|747.6|0
1661890800000|2022-08-30 20:20:00|751.84|749.04|752.81|750.01|753.05|750.25|751.84|749.04|0
1661891100000|2022-08-30 20:25:00|752.93|750.13|751.36|748.56|752.93|750.13|751.12|748.32|0
1661891400000|2022-08-30 20:30:00|751.12|748.32|749.92|747.12|751.36|748.56|749.92|747.12|0
1661891700000|2022-08-30 20:35:00|750.16|747.36|751.36|748.56|751.36|748.56|749.92|747.12|0
1661892000000|2022-08-30 20:40:00|751.12|748.32|752.44|749.64|752.44|749.64|750.03|747.23|0
1661892300000|2022-08-30 20:45:00|752.32|749.52|753.05|750.25|753.64|750.84|750.99|748.19|0
1661892600000|2022-08-30 20:50:00|752.92|750.12|753.05|750.25|755.09|752.29|752.92|750.12|0
1661892900000|2022-08-30 20:55:00|752.92|750.12|752.8|750|753.4|750.6|752.2|749.4|0
1661893200000|2022-08-30 21:00:00|753.12|750.32|753.4|750.6|753.4|750.6|752.94|750.14|0
1661893500000|2022-08-30 21:05:00|753.36|750.56|754.04|751.24|754.04|751.24|753.04|750.24|0
1661893800000|2022-08-30 21:10:00|754|751.2|754.17|751.37|754.17|751.37|753.96|751.16|0
1661894100000|2022-08-30 21:15:00|753.79|750.99|753.68|750.88|753.79|750.99|753.54|750.74|0
1661894400000|2022-08-30 21:20:00|753.82|751.02|753.75|750.95|754.1|751.3|753.64|750.84|0
1661894700000|2022-08-30 21:25:00|753.79|750.99|753.47|750.67|753.79|750.99|753.4|750.6|0
1661895000000|2022-08-30 21:30:00|753.89|751.09|753.96|751.16|754.04|751.24|753.78|750.98|0
1661895300000|2022-08-30 21:35:00|754.03|751.23|754.14|751.34|754.14|751.34|753.93|751.13|0
1661895600000|2022-08-30 21:40:00|754.06|751.26|753.68|750.88|754.06|751.26|753.68|750.88|0
1661895900000|2022-08-30 21:45:00|753.64|750.84|753.89|751.09|753.93|751.13|753.54|750.74|0
1661896200000|2022-08-30 21:50:00|753.82|751.02|753.85|751.05|754.06|751.26|753.78|750.98|0
1661896500000|2022-08-30 21:55:00|753.57|750.77|753.4|750.6|753.82|751.02|753.36|750.56|0
1661896800000|2022-08-30 22:00:00|752.08|749.28|753.88|751.08|754.36|751.56|751.11|748.31|0
1661897100000|2022-08-30 22:05:00|753.64|750.84|754.6|751.8|755.32|752.52|753.28|750.48|0
1661897400000|2022-08-30 22:10:00|754.36|751.56|754.12|751.32|754.36|751.56|752.67|749.87|0
1661897700000|2022-08-30 22:15:00|754.36|751.56|754.24|751.44|755.81|753.01|753.88|751.08|0
1661898000000|2022-08-30 22:20:00|754.12|751.32|754.84|752.04|755.56|752.76|754.12|751.32|0
1661898300000|2022-08-30 22:25:00|755.08|752.28|755.32|752.52|755.56|752.76|754.36|751.56|0
1661898600000|2022-08-30 22:30:00|755.21|752.41|753.39|750.59|755.21|752.41|752.67|749.87|0
1661898900000|2022-08-30 22:35:00|753.15|750.35|752.19|749.39|754.36|751.56|751.95|749.15|0
1661899200000|2022-08-30 22:40:00|752.43|749.63|751.22|748.42|752.43|749.63|751.22|748.42|0
1661899500000|2022-08-30 22:45:00|751.46|748.66|751.22|748.42|752.19|749.39|750.74|747.94|0
1661899800000|2022-08-30 22:50:00|750.98|748.18|751.22|748.42|751.22|748.42|749.78|746.98|0
1661900100000|2022-08-30 22:55:00|751.35|748.55|750.74|747.94|751.94|749.14|750.26|747.46|0
1661900400000|2022-08-30 23:00:00|750.98|748.18|751.22|748.42|751.22|748.42|750.02|747.22|0
1661900700000|2022-08-30 23:05:00|750.98|748.18|751.7|748.9|751.94|749.14|750.98|748.18|0
1661901000000|2022-08-30 23:10:00|751.59|748.79|753.63|750.83|754.35|751.55|750.98|748.18|0
1661901300000|2022-08-30 23:15:00|753.51|750.71|753.63|750.83|753.87|751.07|752.67|749.87|0
1661901600000|2022-08-30 23:20:00|753.87|751.07|753.63|750.83|754.11|751.31|753.39|750.59|0
1661901900000|2022-08-30 23:25:00|753.39|750.59|753.51|750.71|754.59|751.79|753.15|750.35|0
1661902200000|2022-08-30 23:30:00|753.39|750.59|755.56|752.76|756.76|753.96|753.39|750.59|0
1661902500000|2022-08-30 23:35:00|756.04|753.24|755.2|752.4|756.28|753.48|754.35|751.55|0
1661902800000|2022-08-30 23:40:00|755.32|752.52|754.35|751.55|755.32|752.52|753.87|751.07|0
1661903100000|2022-08-30 23:45:00|754.11|751.31|754.27|751.47|754.75|751.95|753.78|750.98|0
1661903400000|2022-08-30 23:50:00|754.02|751.22|754.26|751.46|755.23|752.43|753.54|750.74|0
1661903700000|2022-08-30 23:55:00|754.51|751.71|751.85|749.05|754.51|751.71|751.61|748.81|0
1661904000000|2022-08-31 00:00:00|751.37|748.57|751.04|748.24|753.21|750.41|750.89|748.09|0
1661904300000|2022-08-31 00:05:00|751.29|748.49|746.46|743.66|752.13|749.33|746.46|743.66|0
1661904600000|2022-08-31 00:10:00|746.71|743.91|748.15|745.35|748.63|745.83|745.98|743.18|0
1661904900000|2022-08-31 00:15:00|747.91|745.11|748.39|745.59|749.6|746.8|747.91|745.11|0
1661905200000|2022-08-31 00:20:00|748.15|745.35|746.16|743.36|748.2|745.4|746.03|743.23|0
1661905500000|2022-08-31 00:25:00|746.27|743.47|746.27|743.47|747.24|744.44|745.31|742.51|0
1661905800000|2022-08-31 00:30:00|746.16|743.36|746.27|743.47|746.76|743.96|744.35|741.55|0
1661906100000|2022-08-31 00:35:00|746.51|743.71|746.03|743.23|747.96|745.16|746.03|743.23|0
1661906400000|2022-08-31 00:40:00|745.79|742.99|741.46|738.66|746.03|743.23|741.22|738.42|0
1661906700000|2022-08-31 00:45:00|741.7|738.9|741.22|738.42|741.94|739.14|740.02|737.22|0
1661907000000|2022-08-31 00:50:00|741.34|738.54|741.94|739.14|742.18|739.38|741.22|738.42|0
1661907300000|2022-08-31 00:55:00|742.18|739.38|741.7|738.9|742.42|739.62|741.46|738.66|0
1661907600000|2022-08-31 01:00:00|741.94|739.14|743.38|740.58|743.62|740.82|741.46|738.66|0
1661907900000|2022-08-31 01:05:00|743.62|740.82|742.66|739.86|744.34|741.54|742.18|739.38|0
1661908200000|2022-08-31 01:10:00|742.42|739.62|741.7|738.9|743.38|740.58|741.7|738.9|0
1661908500000|2022-08-31 01:15:00|741.94|739.14|742.18|739.38|743.86|741.06|741.94|739.14|0
1661908800000|2022-08-31 01:20:00|742.42|739.62|743.14|740.34|743.62|740.82|741.46|738.66|0
1661909100000|2022-08-31 01:25:00|743.02|740.22|742.42|739.62|743.14|740.34|741.7|738.9|0
1661909400000|2022-08-31 01:30:00|742.18|739.38|738.57|735.77|742.18|739.38|738.33|735.53|0
1661909700000|2022-08-31 01:35:00|738.81|736.01|739.05|736.25|739.53|736.73|738.09|735.29|0
1661910000000|2022-08-31 01:40:00|738.57|735.77|739.05|736.25|739.05|736.25|737.13|734.33|0
1661910300000|2022-08-31 01:45:00|738.81|736.01|740.01|737.21|740.49|737.69|738.81|736.01|0
1661910600000|2022-08-31 01:50:00|739.77|736.97|741.45|738.65|741.45|738.65|739.53|736.73|0
1661910900000|2022-08-31 01:55:00|741.21|738.41|740.97|738.17|741.45|738.65|740.01|737.21|0
1661911200000|2022-08-31 02:00:00|740.73|737.93|738.33|735.53|740.73|737.93|738.33|735.53|0
1661911500000|2022-08-31 02:05:00|738.45|735.65|739.05|736.25|739.77|736.97|738.09|735.29|0
1661911800000|2022-08-31 02:10:00|738.81|736.01|739.77|736.97|740.73|737.93|738.81|736.01|0
1661912100000|2022-08-31 02:15:00|739.29|736.49|738.56|735.76|740.25|737.45|738.32|735.52|0
1661912400000|2022-08-31 02:20:00|738.32|735.52|740.01|737.21|740.49|737.69|738.32|735.52|0
1661912700000|2022-08-31 02:25:00|740.25|737.45|739.04|736.24|740.49|737.69|738.56|735.76|0
1661913000000|2022-08-31 02:30:00|738.8|736|738.45|735.65|738.8|736|737.36|734.56|0
1661913300000|2022-08-31 02:35:00|738.56|735.76|735.44|732.64|739.04|736.24|734.48|731.68|0
1661913600000|2022-08-31 02:40:00|735.68|732.88|736.88|734.08|736.88|734.08|735.44|732.64|0
1661913900000|2022-08-31 02:45:00|736.64|733.84|736.4|733.6|736.88|734.08|735.8|733|0
1661914200000|2022-08-31 02:50:00|736.16|733.36|737.24|734.44|737.24|734.44|735.92|733.12|0
1661914500000|2022-08-31 02:55:00|737.36|734.56|737.36|734.56|738.08|735.28|736.64|733.84|0
1661914800000|2022-08-31 03:00:00|737.48|734.68|737.36|734.56|738.56|735.76|737.12|734.32|0
1661915100000|2022-08-31 03:05:00|737.12|734.32|737.12|734.32|737.6|734.8|736.64|733.84|0
1661915400000|2022-08-31 03:10:00|736.88|734.08|735.2|732.4|737.12|734.32|734.72|731.92|0
1661915700000|2022-08-31 03:15:00|735.44|732.64|736.16|733.36|736.4|733.6|735.2|732.4|0
1661916000000|2022-08-31 03:20:00|735.92|733.12|729.67|726.87|736.28|733.48|726.44|723.64|0
1661916300000|2022-08-31 03:25:00|729.19|726.39|729.43|726.63|731.24|728.44|729.19|726.39|0
1661916600000|2022-08-31 03:30:00|729.67|726.87|728.47|725.67|730.63|727.83|728.23|725.43|0
1661916900000|2022-08-31 03:35:00|728.23|725.43|728.47|725.67|728.95|726.15|727.04|724.24|0
1661917200000|2022-08-31 03:40:00|728.71|725.91|730.15|727.35|730.39|727.59|728.71|725.91|0
1661917500000|2022-08-31 03:45:00|729.91|727.11|730.63|727.83|730.87|728.07|729.67|726.87|0
1661917800000|2022-08-31 03:50:00|730.39|727.59|730.87|728.07|731.35|728.55|730.39|727.59|0
1661918100000|2022-08-31 03:55:00|731.11|728.31|730.15|727.35|731.35|728.55|730.15|727.35|0
1661918400000|2022-08-31 04:00:00|729.91|727.11|729.19|726.39|730.39|727.59|728.95|726.15|0
1661918700000|2022-08-31 04:05:00|728.95|726.15|729.91|727.11|730.15|727.35|728.95|726.15|0
1661919000000|2022-08-31 04:10:00|729.79|726.99|728.95|726.15|730.15|727.35|728.95|726.15|0
1661919300000|2022-08-31 04:15:00|728.71|725.91|728.95|726.15|728.95|726.15|728.71|725.91|0
1661919600000|2022-08-31 04:20:00|729.19|726.39|728.95|726.15|729.19|726.39|728.71|725.91|0
1661919900000|2022-08-31 04:25:00|728.71|725.91|730.15|727.35|730.15|727.35|728.71|725.91|0
1661920200000|2022-08-31 04:30:00|729.91|727.11|727.93|725.13|730.63|727.83|727.93|725.13|0
1661920500000|2022-08-31 04:35:00|727.45|724.65|725.29|722.49|727.45|724.65|722.66|719.86|0
1661920800000|2022-08-31 04:40:00|725.05|722.25|725.05|722.25|725.53|722.73|724.09|721.29|0
1661921100000|2022-08-31 04:45:00|725.29|722.49|726.49|723.69|726.62|723.82|725.29|722.49|0
1661921400000|2022-08-31 04:50:00|726.73|723.93|726.73|723.93|727.21|724.41|726.25|723.45|0
1661921700000|2022-08-31 04:55:00|726.97|724.17|726.97|724.17|727.69|724.89|726.49|723.69|0
1661922000000|2022-08-31 05:00:00|726.49|723.69|728.17|725.37|728.17|725.37|726.49|723.69|0
1661922300000|2022-08-31 05:05:00|728.41|725.61|728.5|725.7|729.7|726.9|727.78|724.98|0
1661922600000|2022-08-31 05:10:00|728.26|725.46|726.58|723.78|728.5|725.7|726.11|723.31|0
1661922900000|2022-08-31 05:15:00|726.34|723.54|726.58|723.78|727.06|724.26|725.63|722.83|0
1661923200000|2022-08-31 05:20:00|726.34|723.54|724.79|721.99|727.54|724.74|724.67|721.87|0
1661923500000|2022-08-31 05:25:00|724.91|722.11|726.47|723.67|726.58|723.78|722.99|720.19|0
1661923800000|2022-08-31 05:30:00|726.58|723.78|726.82|724.02|727.54|724.74|726.34|723.54|0
1661924100000|2022-08-31 05:35:00|726.95|724.15|727.43|724.63|727.78|724.98|726.95|724.15|0
1661924400000|2022-08-31 05:40:00|727.54|724.74|730.42|727.62|730.66|727.86|727.43|724.63|0
1661924700000|2022-08-31 05:45:00|730.66|727.86|731.86|729.06|732.58|729.78|730.18|727.38|0
1661925000000|2022-08-31 05:50:00|731.62|728.82|730.51|727.71|731.62|728.82|729.55|726.75|0
1661925300000|2022-08-31 05:55:00|730.27|727.47|728.11|725.31|730.75|727.95|728.11|725.31|0
1661925600000|2022-08-31 06:00:00|728.35|725.55|729.31|726.51|729.79|726.99|725.24|722.44|0
1661925900000|2022-08-31 06:05:00|729.07|726.27|725.96|723.16|729.07|726.27|725.72|722.92|0
1661926200000|2022-08-31 06:10:00|726.2|723.4|725.54|722.74|727.04|724.24|724.7|721.9|0
1661926500000|2022-08-31 06:15:00|726.62|723.82|731.18|728.38|731.18|728.38|726.38|723.58|0
1661926800000|2022-08-31 06:20:00|730.94|728.14|730.94|728.14|731.9|729.1|729.74|726.94|0
1661927100000|2022-08-31 06:25:00|731.18|728.38|730.93|728.13|731.66|728.86|730.21|727.41|0
1661927400000|2022-08-31 06:30:00|731.18|728.38|731.9|729.1|733.7|730.9|731.18|728.38|0
1661927700000|2022-08-31 06:35:00|732.26|729.46|730.93|728.13|733.1|730.3|730.93|728.13|0
1661928000000|2022-08-31 06:40:00|731.17|728.37|732.61|729.81|734.06|731.26|731.17|728.37|0
1661928300000|2022-08-31 06:45:00|732.37|729.57|731.17|728.37|732.61|729.81|730.21|727.41|0
1661928600000|2022-08-31 06:50:00|731.65|728.85|731.89|729.09|732.61|729.81|730.21|727.41|0
1661928900000|2022-08-31 06:55:00|731.65|728.85|730.93|728.13|732.37|729.57|730.69|727.89|0
1661929200000|2022-08-31 07:00:00|729.97|727.17|730.93|728.13|731.65|728.85|727.94|725.14|0
1661929500000|2022-08-31 07:05:00|730.49|728.09|733.37|730.97|735.78|733.38|729.42|727.02|0
1661929800000|2022-08-31 07:10:00|733.13|730.73|731.93|729.53|736.26|733.86|731.93|729.53|0
1661930100000|2022-08-31 07:15:00|732.3|729.9|729.53|727.13|732.3|729.9|729.29|726.89|0
1661930400000|2022-08-31 07:20:00|729.77|727.37|730.49|728.09|733.37|730.97|729.77|727.37|0
1661930700000|2022-08-31 07:25:00|730.25|727.85|734.33|731.93|735.78|733.38|730.25|727.85|0
1661931000000|2022-08-31 07:30:00|735.18|732.78|737.94|735.54|738.06|735.66|735.05|732.65|0
1661931300000|2022-08-31 07:35:00|737.82|735.42|738.18|735.78|741.31|738.91|736.26|733.86|0
1661931600000|2022-08-31 07:40:00|738.66|736.26|742.51|740.11|742.88|740.48|737.7|735.3|0
1661931900000|2022-08-31 07:45:00|742.99|740.59|744.81|742.41|746.13|743.73|742.75|740.35|0
1661932200000|2022-08-31 07:50:00|744.56|742.16|744.2|741.8|746.13|743.73|743.36|740.96|0
1661932500000|2022-08-31 07:55:00|744.44|742.04|744.56|742.16|744.8|742.4|741.07|738.67|0
1661932800000|2022-08-31 08:00:00|744.68|742.28|742.51|740.11|746.37|743.97|740.1|737.7|0
1661933100000|2022-08-31 08:05:00|742.75|740.35|745.64|743.24|745.88|743.48|742.27|739.87|0
1661933400000|2022-08-31 08:10:00|745.4|743|745.16|742.76|746.12|743.72|743.23|740.83|0
1661933700000|2022-08-31 08:15:00|745.88|743.48|742.75|740.35|746.85|744.45|742.27|739.87|0
1661934000000|2022-08-31 08:20:00|742.99|740.59|749.26|746.86|750.71|748.31|742.99|740.59|0
1661934300000|2022-08-31 08:25:00|749.5|747.1|749.94|747.54|752.83|750.43|748.78|746.38|0
1661934600000|2022-08-31 08:30:00|749.7|747.3|752.71|750.31|753.07|750.67|749.22|746.82|0
1661934900000|2022-08-31 08:35:00|752.83|750.43|749.58|747.18|753.55|751.15|748.97|746.57|0
1661935200000|2022-08-31 08:40:00|749.21|746.81|747.53|745.13|751.14|748.74|746.81|744.41|0
1661935500000|2022-08-31 08:45:00|747.29|744.89|744.16|741.76|747.29|744.89|742.96|740.56|0
1661935800000|2022-08-31 08:50:00|743.92|741.52|745.61|743.21|746.09|743.69|743.68|741.28|0
1661936100000|2022-08-31 08:55:00|745.36|742.96|748.49|746.09|749.21|746.81|744.4|742|0
1661936400000|2022-08-31 09:00:00|748.73|746.33|753.06|750.66|753.31|750.91|748.73|746.33|0
1661936700000|2022-08-31 09:05:00|753.43|751.03|754.75|752.35|755.47|753.07|751.99|749.59|0
1661937000000|2022-08-31 09:10:00|754.88|752.48|758.12|755.72|758.61|756.21|753.79|751.39|0
1661937300000|2022-08-31 09:15:00|757.88|755.48|755.71|753.31|758.61|756.21|753.79|751.39|0
1661937600000|2022-08-31 09:20:00|755.47|753.07|754.51|752.11|756.44|754.04|754.03|751.63|0
1661937900000|2022-08-31 09:25:00|754.87|752.47|758.12|755.72|758.36|755.96|754.27|751.87|0
1661938200000|2022-08-31 09:30:00|757.88|755.48|756.19|753.79|758.61|756.21|755.6|753.2|0
1661938500000|2022-08-31 09:35:00|756.44|754.04|758.36|755.96|759.09|756.69|754.27|751.87|0
1661938800000|2022-08-31 09:40:00|758.6|756.2|754.27|751.87|758.85|756.45|754.02|751.62|0
1661939100000|2022-08-31 09:45:00|754.02|751.62|757.16|754.76|759.09|756.69|753.3|750.9|0
1661939400000|2022-08-31 09:50:00|756.67|754.27|753.78|751.38|757.4|755|753.3|750.9|0
1661939700000|2022-08-31 09:55:00|754.39|751.99|756.19|753.79|757.16|754.76|754.39|751.99|0
1661940000000|2022-08-31 10:00:00|755.95|753.55|755.71|753.31|758.6|756.2|754.5|752.1|0
1661940300000|2022-08-31 10:05:00|756.43|754.03|754.99|752.59|756.67|754.27|754.26|751.86|0
1661940600000|2022-08-31 10:10:00|754.74|752.34|749.93|747.53|754.74|752.34|749.69|747.29|0
1661940900000|2022-08-31 10:15:00|749.69|747.29|749.93|747.53|750.89|748.49|747.76|745.36|0
1661941200000|2022-08-31 10:20:00|749.45|747.05|745.36|742.96|750.17|747.77|745.36|742.96|0
1661941500000|2022-08-31 10:25:00|745.6|743.2|746.08|743.68|746.8|744.4|744.39|741.99|0
1661941800000|2022-08-31 10:30:00|745.84|743.44|750.65|748.25|751.13|748.73|745.84|743.44|0
1661942100000|2022-08-31 10:35:00|750.41|748.01|744.39|741.99|750.65|748.25|744.15|741.75|0
1661942400000|2022-08-31 10:40:00|744.15|741.75|743.43|741.03|745.59|743.19|742.95|740.55|0
1661942700000|2022-08-31 10:45:00|743.67|741.27|741.03|738.63|745.59|743.19|741.03|738.63|0
1661943000000|2022-08-31 10:50:00|741.27|738.87|737.31|734.91|741.99|739.59|736.47|734.07|0
1661943300000|2022-08-31 10:55:00|736.95|734.55|743.19|740.79|743.19|740.79|736.95|734.55|0
1661943600000|2022-08-31 11:00:00|742.71|740.31|739.83|737.43|743.67|741.27|739.11|736.71|0
1661943900000|2022-08-31 11:05:00|740.07|737.67|743.19|740.79|743.43|741.03|739.59|737.19|0
1661944200000|2022-08-31 11:10:00|743.43|741.03|743.43|741.03|745.11|742.71|741.75|739.35|0
1661944500000|2022-08-31 11:15:00|743.67|741.27|738.38|735.98|744.87|742.47|738.14|735.74|0
1661944800000|2022-08-31 11:20:00|738.27|735.87|739.34|736.94|740.3|737.9|737.18|734.78|0
1661945100000|2022-08-31 11:25:00|739.1|736.7|742.46|740.06|742.95|740.55|738.62|736.22|0
1661945400000|2022-08-31 11:30:00|741.98|739.58|744.39|741.99|744.63|742.23|740.67|738.27|0
1661945700000|2022-08-31 11:35:00|744.15|741.75|746.55|744.15|746.55|744.15|742.22|739.82|0
1661946000000|2022-08-31 11:40:00|746.07|743.67|745.35|742.95|746.31|743.91|744.15|741.75|0
1661946300000|2022-08-31 11:45:00|745.11|742.71|747.03|744.63|747.75|745.35|744.87|742.47|0
1661946600000|2022-08-31 11:50:00|746.79|744.39|744.87|742.47|747.99|745.59|744.14|741.74|0
1661946900000|2022-08-31 11:55:00|745.11|742.71|741.98|739.58|745.11|742.71|741.63|739.23|0
1661947200000|2022-08-31 12:00:00|742.46|740.06|737.9|735.5|744.62|742.22|737.9|735.5|0
1661947500000|2022-08-31 12:05:00|737.66|735.26|738.62|736.22|739.82|737.42|736.46|734.06|0
1661947800000|2022-08-31 12:10:00|738.74|736.34|739.58|737.18|739.82|737.42|737.18|734.78|0
1661948100000|2022-08-31 12:15:00|739.7|737.3|735.02|732.62|739.7|737.3|733.34|730.94|0
1661948400000|2022-08-31 12:20:00|734.66|732.26|740.3|737.9|740.3|737.9|734.06|731.66|0
1661948700000|2022-08-31 12:25:00|740.06|737.66|737.9|735.5|740.66|738.26|736.94|734.54|0
1661949000000|2022-08-31 12:30:00|737.42|735.02|741.98|739.58|742.7|740.3|737.42|735.02|0
1661949300000|2022-08-31 12:35:00|742.22|739.82|740.06|737.66|742.7|740.3|738.14|735.74|0
1661949600000|2022-08-31 12:40:00|740.3|737.9|741.5|739.1|743.66|741.26|738.86|736.46|0
1661949900000|2022-08-31 12:45:00|740.78|738.38|735.97|733.57|742.22|739.82|735.97|733.57|0
1661950200000|2022-08-31 12:50:00|735.73|733.33|735.01|732.61|736.21|733.81|733.34|730.94|0
1661950500000|2022-08-31 12:55:00|734.18|731.78|735.97|733.57|736.69|734.29|733.82|731.42|0
1661950800000|2022-08-31 13:00:00|735.73|733.33|734.53|732.13|736.69|734.29|733.57|731.17|0
1661951100000|2022-08-31 13:05:00|734.29|731.89|733.09|730.69|735.73|733.33|732.62|730.22|0
1661951400000|2022-08-31 13:10:00|733.33|730.93|731.79|729.39|733.33|730.93|727.71|725.31|0
1661951700000|2022-08-31 13:15:00|732.03|729.63|730.83|728.43|735.63|733.23|730.11|727.71|0
1661952000000|2022-08-31 13:20:00|730.35|727.95|730.34|727.94|731.31|728.91|728.19|725.79|0
1661952300000|2022-08-31 13:25:00|731.31|728.91|735.63|733.23|735.87|733.47|731.06|728.66|0
1661952600000|2022-08-31 13:30:00|736.11|733.71|747.45|745.05|748.18|745.78|735.63|733.23|0
1661952900000|2022-08-31 13:35:00|748.66|746.26|744.32|741.92|752.27|749.87|742.88|740.48|0
1661953200000|2022-08-31 13:40:00|743.84|741.44|727.02|724.62|743.84|741.44|727.02|724.62|0
1661953500000|2022-08-31 13:45:00|729.18|726.78|728.22|725.82|733.74|731.34|723.66|721.26|0
1661953800000|2022-08-31 13:50:00|729.42|727.02|726.85|724.45|729.79|727.39|723.78|721.38|0
1661954100000|2022-08-31 13:55:00|727.33|724.93|737.55|735.15|738.28|735.88|726.61|724.21|0
1661954400000|2022-08-31 14:00:00|738.04|735.64|744.07|741.67|744.31|741.91|738.04|735.64|0
1661954700000|2022-08-31 14:05:00|745.52|743.12|746.72|744.32|746.72|744.32|740.93|738.53|0
1661955000000|2022-08-31 14:10:00|747.69|745.29|744.07|741.67|747.69|745.29|737.55|735.15|0
1661955300000|2022-08-31 14:15:00|744.55|742.15|745.58|743.18|752.77|750.37|744.55|742.15|0
1661955600000|2022-08-31 14:20:00|745.34|742.94|749.92|747.52|753.3|750.9|743.17|740.77|0
1661955900000|2022-08-31 14:25:00|749.44|747.04|753.54|751.14|755.72|753.32|745.58|743.18|0
1661956200000|2022-08-31 14:30:00|754.27|751.87|751.61|749.21|756.68|754.28|748.96|746.56|0
1661956500000|2022-08-31 14:35:00|752.34|749.94|756.93|754.53|757.89|755.49|747.27|744.87|0
1661956800000|2022-08-31 14:40:00|756.2|753.8|745.79|743.39|758.13|755.73|745.55|743.15|0
1661957100000|2022-08-31 14:45:00|746.03|743.63|742.56|740.16|747.96|745.56|740.64|738.24|0
1661957400000|2022-08-31 14:50:00|742.32|739.92|746.82|744.42|749.56|747.16|738.71|736.31|0
1661957700000|2022-08-31 14:55:00|747.54|745.14|751.89|749.49|753.1|750.7|746.82|744.42|0
1661958000000|2022-08-31 15:00:00|751.65|749.25|758.28|755.88|760.84|758.44|751.41|749.01|0
1661958300000|2022-08-31 15:05:00|758.52|756.12|760.7|758.3|766.51|764.11|757.8|755.4|0
1661958600000|2022-08-31 15:10:00|760.94|758.54|761.19|758.79|765.06|762.66|760.94|758.54|0
1661958900000|2022-08-31 15:15:00|762.15|759.75|756.83|754.43|765.54|763.14|756.83|754.43|0
1661959200000|2022-08-31 15:20:00|757.07|754.67|756.1|753.7|759.73|757.33|754.41|752.01|0
1661959500000|2022-08-31 15:25:00|756.59|754.19|758.76|756.36|759.97|757.57|752.96|750.56|0
1661959800000|2022-08-31 15:30:00|759.01|756.61|755.38|752.98|762.88|760.48|753.93|751.53|0
1661960100000|2022-08-31 15:35:00|756.23|753.83|751.59|749.19|756.83|754.43|747.89|745.49|0
1661960400000|2022-08-31 15:40:00|752.32|749.92|748.21|745.81|753.28|750.88|746.76|744.36|0
1661960700000|2022-08-31 15:45:00|747.72|745.32|750.06|747.66|751.27|748.87|747|744.6|0
1661961000000|2022-08-31 15:50:00|749.82|747.42|749.09|746.69|750.3|747.9|747.16|744.76|0
1661961300000|2022-08-31 15:55:00|748.85|746.45|744.99|742.59|748.85|746.45|742.34|739.94|0
1661961600000|2022-08-31 16:00:00|744.51|742.11|746.2|743.8|747.64|745.24|742.82|740.42|0
1661961900000|2022-08-31 16:05:00|745.96|743.56|748.61|746.21|751.27|748.87|745.47|743.07|0
1661962200000|2022-08-31 16:10:00|748.85|746.45|750.06|747.66|752.47|750.07|747.4|745|0
1661962500000|2022-08-31 16:15:00|750.3|747.9|748.85|746.45|750.3|747.9|744.75|742.35|0
1661962800000|2022-08-31 16:20:00|749.09|746.69|754.89|752.49|756.34|753.94|749.09|746.69|0
1661963100000|2022-08-31 16:25:00|755.13|752.73|753.68|751.28|755.86|753.46|752.96|750.56|0
1661963400000|2022-08-31 16:30:00|753.44|751.04|751.75|749.35|754.65|752.25|750.3|747.9|0
1661963700000|2022-08-31 16:35:00|751.51|749.11|754.65|752.25|756.82|754.42|750.78|748.38|0
1661964000000|2022-08-31 16:40:00|754.89|752.49|758.52|756.12|760.94|758.54|754.89|752.49|0
1661964300000|2022-08-31 16:45:00|759.24|756.84|755.61|753.21|759.24|756.84|754.65|752.25|0
1661964600000|2022-08-31 16:50:00|755.85|753.45|758.76|756.36|760.21|757.81|755.37|752.97|0
1661964900000|2022-08-31 16:55:00|759.48|757.08|757.3|754.9|761.42|759.02|757.3|754.9|0
1661965200000|2022-08-31 17:00:00|757.55|755.15|758.03|755.63|759|756.6|756.1|753.7|0
1661965500000|2022-08-31 17:05:00|758.51|756.11|755.13|752.73|758.76|756.36|753.92|751.52|0
1661965800000|2022-08-31 17:10:00|755.37|752.97|753.92|751.52|755.37|752.97|751.02|748.62|0
1661966100000|2022-08-31 17:15:00|754.16|751.76|760.21|757.81|760.69|758.29|754.16|751.76|0
1661966400000|2022-08-31 17:20:00|759.96|757.56|764.87|762.47|765.35|762.95|759.24|756.84|0
1661966700000|2022-08-31 17:25:00|765.11|762.71|763.66|761.26|767.78|765.38|762.69|760.29|0
1661967000000|2022-08-31 17:30:00|763.42|761.02|763.9|761.5|766.08|763.68|761.24|758.84|0
1661967300000|2022-08-31 17:35:00|763.66|761.26|768.5|766.1|768.99|766.59|762.93|760.53|0
1661967600000|2022-08-31 17:40:00|768.99|766.59|768.75|766.35|772.38|769.98|768.02|765.62|0
1661967900000|2022-08-31 17:45:00|768.99|766.59|771.17|768.77|771.41|769.01|767.05|764.65|0
1661968200000|2022-08-31 17:50:00|771.41|769.01|766.56|764.16|771.41|769.01|766.08|763.68|0
1661968500000|2022-08-31 17:55:00|766.81|764.41|766.32|763.92|768.26|765.86|765.35|762.95|0
1661968800000|2022-08-31 18:00:00|766.81|764.41|768.74|766.34|769.23|766.83|763.66|761.26|0
1661969100000|2022-08-31 18:05:00|769.23|766.83|763.41|761.01|771.65|769.25|761.96|759.56|0
1661969400000|2022-08-31 18:10:00|763.17|760.77|764.14|761.74|766.08|763.68|762.2|759.8|0
1661969700000|2022-08-31 18:15:00|764.38|761.98|766.56|764.16|766.8|764.4|761.72|759.32|0
1661970000000|2022-08-31 18:20:00|766.08|763.68|768.5|766.1|769.23|766.83|765.35|762.95|0
1661970300000|2022-08-31 18:25:00|768.74|766.34|768.26|765.86|768.74|766.34|764.87|762.47|0
1661970600000|2022-08-31 18:30:00|768.74|766.34|773.35|770.95|775.53|773.13|767.53|765.13|0
1661970900000|2022-08-31 18:35:00|774.08|771.68|776.99|774.59|777.23|774.83|773.59|771.19|0
1661971200000|2022-08-31 18:40:00|777.47|775.07|779.17|776.77|780.15|777.75|775.29|772.89|0
1661971500000|2022-08-31 18:45:00|780.15|777.75|776.74|774.34|781.36|778.96|774.8|772.4|0
1661971800000|2022-08-31 18:50:00|777.47|775.07|776.26|773.86|778.2|775.8|775.29|772.89|0
1661972100000|2022-08-31 18:55:00|776.5|774.1|774.8|772.4|779.42|777.02|774.8|772.4|0
1661972400000|2022-08-31 19:00:00|775.04|772.64|769.71|767.31|777.96|775.56|769.47|767.07|0
1661972700000|2022-08-31 19:05:00|769.95|767.55|768.01|765.61|772.86|770.46|765.1|762.7|0
1661973000000|2022-08-31 19:10:00|768.5|766.1|762.29|759.89|768.74|766.34|762.29|759.89|0
1661973300000|2022-08-31 19:15:00|761.56|759.16|760.35|757.95|761.8|759.4|755.02|752.62|0
1661973600000|2022-08-31 19:20:00|761.08|758.68|768.59|766.19|769.32|766.92|761.08|758.68|0
1661973900000|2022-08-31 19:25:00|768.1|765.7|766.89|764.49|769.56|767.16|765.68|763.28|0
1661974200000|2022-08-31 19:30:00|767.62|765.22|770.77|768.37|771.99|769.59|764.95|762.55|0
1661974500000|2022-08-31 19:35:00|771.02|768.62|765.44|763.04|772.47|770.07|765.19|762.79|0
1661974800000|2022-08-31 19:40:00|765.19|762.79|759.38|756.98|768.59|766.19|758.65|756.25|0
1661975100000|2022-08-31 19:45:00|759.62|757.22|761.56|759.16|763.25|760.85|755.26|752.86|0
1661975400000|2022-08-31 19:50:00|762.9|760.5|770.04|767.64|770.77|768.37|762.04|759.64|0
1661975700000|2022-08-31 19:55:00|770.77|768.37|781.46|779.06|782.43|780.03|769.07|766.67|0
1661976000000|2022-08-31 20:00:00|782.8|780.4|781.46|779.06|784.62|782.22|779.27|776.87|0
1661976300000|2022-08-31 20:05:00|781.22|778.82|778.79|776.39|781.7|779.3|778.54|776.14|0
1661976600000|2022-08-31 20:10:00|778.54|776.14|778.3|775.9|779.03|776.63|778.06|775.66|0
1661976900000|2022-08-31 20:15:00|778.98|776.18|778.26|775.46|779.47|776.67|778.26|775.46|0
1661977200000|2022-08-31 20:20:00|778.14|775.34|778.01|775.21|778.98|776.18|777.77|774.97|0
1661977500000|2022-08-31 20:25:00|778.26|775.46|777.28|774.48|779.23|776.43|777.28|774.48|0
1661977800000|2022-08-31 20:30:00|777.53|774.73|777.04|774.24|777.53|774.73|776.55|773.75|0
1661978100000|2022-08-31 20:35:00|776.8|774|776.8|774|777.04|774.24|776.8|774|0
1661978400000|2022-08-31 20:40:00|777.04|774.24|777.77|774.97|777.77|774.97|776.8|774|0
1661978700000|2022-08-31 20:45:00|778.01|775.21|778.25|775.45|779.71|776.91|778.01|775.21|0
1661979000000|2022-08-31 20:50:00|778.38|775.58|777.77|774.97|778.38|775.58|777.52|774.72|0
1661979300000|2022-08-31 20:55:00|777.52|774.72|778.14|775.34|778.25|775.45|777.16|774.36|0
1661979600000|2022-08-31 21:00:00|778.23|775.43|777.88|775.08|778.38|775.58|777.67|774.87|0
1661979900000|2022-08-31 21:05:00|778.49|775.69|777.67|774.87|778.55|775.75|777.64|774.84|0
1661980200000|2022-08-31 21:10:00|777.64|774.84|778.34|775.54|778.34|775.54|777.32|774.52|0
1661980500000|2022-08-31 21:15:00|778.45|775.65|778.59|775.79|778.59|775.79|778.27|775.47|0
1661980800000|2022-08-31 21:20:00|778.98|776.18|780.12|777.32|780.19|777.39|778.98|776.18|0
1661981100000|2022-08-31 21:25:00|780.08|777.28|779.61|776.81|780.19|777.39|779.54|776.74|0
1661981400000|2022-08-31 21:30:00|779.51|776.71|779.65|776.85|779.65|776.85|779.15|776.35|0
1661981700000|2022-08-31 21:35:00|779.69|776.89|780.86|778.06|780.99|778.19|779.69|776.89|0
1661982000000|2022-08-31 21:40:00|780.4|777.6|780.53|777.73|780.53|777.73|780.36|777.56|0
1661982300000|2022-08-31 21:45:00|780.99|778.19|781.1|778.3|781.21|778.41|780.67|777.87|0
1661982600000|2022-08-31 21:50:00|781.06|778.26|781.17|778.37|781.35|778.55|781.06|778.26|0
1661982900000|2022-08-31 21:55:00|781.24|778.44|780.49|777.69|781.31|778.51|780.46|777.66|0
1661983200000|2022-08-31 22:00:00|782.99|780.19|778.62|775.82|782.99|780.19|777.4|774.6|0
1661983500000|2022-08-31 22:05:00|778.49|775.69|778.49|775.69|779.22|776.42|778|775.2|0
1661983800000|2022-08-31 22:10:00|778.73|775.93|783.35|780.55|783.35|780.55|778.73|775.93|0
1661984100000|2022-08-31 22:15:00|783.6|780.8|785.67|782.87|785.79|782.99|782.38|779.58|0
1661984400000|2022-08-31 22:20:00|785.79|782.99|790.17|787.37|790.17|787.37|783.84|781.04|0
1661984700000|2022-08-31 22:25:00|789.92|787.12|790.9|788.1|792.36|789.56|789.19|786.39|0
1661985000000|2022-08-31 22:30:00|790.66|787.86|793.82|791.02|795.77|792.97|790.29|787.49|0
1661985300000|2022-08-31 22:35:00|793.58|790.78|795.28|792.48|795.28|792.48|792.6|789.8|0
1661985600000|2022-08-31 22:40:00|794.55|791.75|794.55|791.75|794.8|792|793.82|791.02|0
1661985900000|2022-08-31 22:45:00|794.31|791.51|793.09|790.29|794.31|791.51|792.85|790.05|0
1661986200000|2022-08-31 22:50:00|792.85|790.05|791.14|788.34|793.33|790.53|790.17|787.37|0
1661986500000|2022-08-31 22:55:00|790.65|787.85|791.02|788.22|792.12|789.32|790.41|787.61|0
1661986800000|2022-08-31 23:00:00|791.38|788.58|794.55|791.75|795.04|792.24|791.14|788.34|0
1661987100000|2022-08-31 23:05:00|794.31|791.51|795.53|792.73|796.5|793.7|794.31|791.51|0
1661987400000|2022-08-31 23:10:00|795.41|792.61|796.5|793.7|796.5|793.7|794.31|791.51|0
1661987700000|2022-08-31 23:15:00|799.92|797.12|800.4|797.6|800.65|797.85|799.43|796.63|0
1661988000000|2022-08-31 23:20:00|799.92|797.12|799.92|797.12|800.4|797.6|798.94|796.14|0
1661988300000|2022-08-31 23:25:00|800.29|797.49|805.04|802.24|805.04|802.24|800.29|797.49|0
1661988600000|2022-08-31 23:30:00|804.8|802|805.28|802.48|807.97|805.17|804.8|802|0
1661988900000|2022-08-31 23:35:00|805.17|802.37|806.26|803.46|806.26|803.46|803.58|800.78|0
1661989200000|2022-08-31 23:40:00|805.53|802.73|804.55|801.75|806.02|803.22|804.06|801.26|0
1661989500000|2022-08-31 23:45:00|804.43|801.63|802.6|799.8|804.43|801.63|802.11|799.31|0
1661989800000|2022-08-31 23:50:00|802.35|799.55|804.19|801.39|804.31|801.51|801.26|798.46|0
1661990100000|2022-08-31 23:55:00|804.06|801.26|801.62|798.82|804.55|801.75|799.91|797.11|0
1661990400000|2022-09-01 00:00:00|801.13|798.33|800.4|797.6|804.31|801.51|800.4|797.6|0
1661990700000|2022-09-01 00:05:00|800.16|797.36|799.42|796.62|800.64|797.84|798.69|795.89|0
1661991000000|2022-09-01 00:10:00|799.91|797.11|805.28|802.48|805.28|802.48|799.91|797.11|0
1661991300000|2022-09-01 00:15:00|804.79|801.99|804.55|801.75|805.77|802.97|802.6|799.8|0
1661991600000|2022-09-01 00:20:00|804.43|801.63|803.57|800.77|805.04|802.24|802.6|799.8|0
1661991900000|2022-09-01 00:25:00|803.33|800.53|801.86|799.06|803.82|801.02|800.89|798.09|0
1661992200000|2022-09-01 00:30:00|801.62|798.82|804.68|801.88|804.79|801.99|801.13|798.33|0
1661992500000|2022-09-01 00:35:00|804.79|801.99|806.5|803.7|806.99|804.19|803.08|800.28|0
1661992800000|2022-09-01 00:40:00|806.75|803.95|811.63|808.83|811.88|809.08|805.9|803.1|0
1661993100000|2022-09-01 00:45:00|811.39|808.59|809.8|807|812.86|810.06|808.7|805.9|0
1661993400000|2022-09-01 00:50:00|809.92|807.12|807.97|805.17|810.17|807.37|806.75|803.95|0
1661993700000|2022-09-01 00:55:00|807.85|805.05|806.74|803.94|808.7|805.9|806.5|803.7|0
1661994000000|2022-09-01 01:00:00|806.5|803.7|802.96|800.16|806.74|803.94|802.96|800.16|0
1661994300000|2022-09-01 01:05:00|803.08|800.28|804.06|801.26|804.55|801.75|803.08|800.28|0
1661994600000|2022-09-01 01:10:00|803.81|801.01|805.03|802.23|805.28|802.48|803.57|800.77|0
1661994900000|2022-09-01 01:15:00|804.79|801.99|802.59|799.79|805.03|802.23|801.13|798.33|0
1661995200000|2022-09-01 01:20:00|802.84|800.04|803.57|800.77|805.52|802.72|802.1|799.3|0
1661995500000|2022-09-01 01:25:00|803.45|800.65|803.57|800.77|803.81|801.01|802.23|799.43|0
1661995800000|2022-09-01 01:30:00|803.08|800.28|805.28|802.48|806.01|803.21|802.1|799.3|0
1661996100000|2022-09-01 01:35:00|805.52|802.72|805.4|802.6|806.74|803.94|804.43|801.63|0
1661996400000|2022-09-01 01:40:00|805.77|802.97|803.57|800.77|807.72|804.92|803.08|800.28|0
1661996700000|2022-09-01 01:45:00|803.81|801.01|805.39|802.59|805.88|803.08|802.47|799.67|0
1661997000000|2022-09-01 01:50:00|805.28|802.48|803.93|801.13|806.61|803.81|803.44|800.64|0
1661997300000|2022-09-01 01:55:00|804.06|801.26|803.08|800.28|804.91|802.11|802.71|799.91|0
1661997600000|2022-09-01 02:00:00|803.44|800.64|802.71|799.91|803.93|801.13|802.71|799.91|0
1661997900000|2022-09-01 02:05:00|802.84|800.04|803.93|801.13|804.17|801.37|802.22|799.42|0
1661998200000|2022-09-01 02:10:00|803.81|801.01|803.44|800.64|804.42|801.62|802.22|799.42|0
1661998500000|2022-09-01 02:15:00|803.68|800.88|803.2|800.4|803.68|800.88|802.71|799.91|0
1661998800000|2022-09-01 02:20:00|802.95|800.15|801.73|798.93|803.2|800.4|801.49|798.69|0
1661999100000|2022-09-01 02:25:00|801.49|798.69|801.73|798.93|801.98|799.18|799.54|796.74|0
1661999400000|2022-09-01 02:30:00|801.98|799.18|804.42|801.62|804.79|801.99|801.98|799.18|0
1661999700000|2022-09-01 02:35:00|803.68|800.88|804.9|802.1|804.9|802.1|803.68|800.88|0
1662000000000|2022-09-01 02:40:00|804.66|801.86|804.66|801.86|805.39|802.59|803.93|801.13|0
1662000300000|2022-09-01 02:45:00|804.54|801.74|804.17|801.37|804.9|802.1|803.68|800.88|0
1662000600000|2022-09-01 02:50:00|803.93|801.13|804.66|801.86|804.79|801.99|803.32|800.52|0
1662000900000|2022-09-01 02:55:00|804.79|801.99|803.81|801.01|805.88|803.08|803.81|801.01|0
1662001200000|2022-09-01 03:00:00|803.68|800.88|804.41|801.61|804.41|801.61|802.22|799.42|0
1662001500000|2022-09-01 03:05:00|804.66|801.86|804.66|801.86|805.39|802.59|803.68|800.88|0
1662001800000|2022-09-01 03:10:00|804.78|801.98|804.66|801.86|805.15|802.35|804.17|801.37|0
1662002100000|2022-09-01 03:15:00|804.54|801.74|804.17|801.37|804.9|802.1|804.17|801.37|0
1662002400000|2022-09-01 03:20:00|804.41|801.61|804.17|801.37|804.9|802.1|804.17|801.37|0
1662002700000|2022-09-01 03:25:00|804.41|801.61|804.66|801.86|805.63|802.83|804.41|801.61|0
1662003000000|2022-09-01 03:30:00|804.41|801.61|803.44|800.64|805.39|802.59|803.19|800.39|0
1662003300000|2022-09-01 03:35:00|803.19|800.39|805.39|802.59|805.39|802.59|803.19|800.39|0
1662003600000|2022-09-01 03:40:00|805.14|802.34|810.76|807.96|810.76|807.96|804.41|801.61|0
1662003900000|2022-09-01 03:45:00|810.27|807.47|810.4|807.6|811.25|808.45|808.56|805.76|0
1662004200000|2022-09-01 03:50:00|810.27|807.47|809.42|806.62|810.51|807.71|808.56|805.76|0
1662004500000|2022-09-01 03:55:00|809.66|806.86|810.02|807.22|810.27|807.47|809.05|806.25|0
1662004800000|2022-09-01 04:00:00|809.54|806.74|808.32|805.52|809.78|806.98|807.83|805.03|0
1662005100000|2022-09-01 04:05:00|808.07|805.27|807.83|805.03|808.07|805.27|807.09|804.29|0
1662005400000|2022-09-01 04:10:00|807.58|804.78|809.17|806.37|810.02|807.22|807.34|804.54|0
1662005700000|2022-09-01 04:15:00|809.05|806.25|808.44|805.64|809.54|806.74|808.07|805.27|0
1662006000000|2022-09-01 04:20:00|808.56|805.76|808.86|806.06|809.35|806.55|808.07|805.27|0
1662006300000|2022-09-01 04:25:00|809.11|806.31|808.13|805.33|809.35|806.55|807.64|804.84|0
1662006600000|2022-09-01 04:30:00|807.88|805.08|807.4|804.6|808.62|805.82|806.91|804.11|0
1662006900000|2022-09-01 04:35:00|807.52|804.72|804.96|802.16|807.64|804.84|804.47|801.67|0
1662007200000|2022-09-01 04:40:00|804.84|802.04|805.93|803.13|806.66|803.86|804.71|801.91|0
1662007500000|2022-09-01 04:45:00|805.69|802.89|803|800.2|805.93|803.13|802.52|799.72|0
1662007800000|2022-09-01 04:50:00|802.89|800.09|803.25|800.45|803.62|800.82|802.52|799.72|0
1662008100000|2022-09-01 04:55:00|803|800.2|803|800.2|803.49|800.69|802.76|799.96|0
1662008400000|2022-09-01 05:00:00|803.25|800.45|805.81|803.01|805.93|803.13|803.25|800.45|0
1662008700000|2022-09-01 05:05:00|805.93|803.13|804.22|801.42|805.93|803.13|802.76|799.96|0
1662009000000|2022-09-01 05:10:00|804.1|801.3|804.22|801.42|805.08|802.28|803.73|800.93|0
1662009300000|2022-09-01 05:15:00|803.98|801.18|803.25|800.45|804.22|801.42|802.76|799.96|0
1662009600000|2022-09-01 05:20:00|803.49|800.69|803|800.2|804.47|801.67|802.76|799.96|0
1662009900000|2022-09-01 05:25:00|802.76|799.96|801.54|798.74|803.25|800.45|801.29|798.49|0
1662010200000|2022-09-01 05:30:00|801.29|798.49|803|800.2|804.22|801.42|801.29|798.49|0
1662010500000|2022-09-01 05:35:00|802.76|799.96|803.61|800.81|805.2|802.4|802.64|799.84|0
1662010800000|2022-09-01 05:40:00|803.73|800.93|802.15|799.35|803.73|800.93|801.29|798.49|0
1662011100000|2022-09-01 05:45:00|802.02|799.22|806.66|803.86|806.66|803.86|801.29|798.49|0
1662011400000|2022-09-01 05:50:00|806.9|804.1|805.19|802.39|807.88|805.08|803.97|801.17|0
1662011700000|2022-09-01 05:55:00|805.32|802.52|805.68|802.88|805.93|803.13|804.71|801.91|0
1662012000000|2022-09-01 06:00:00|806.05|803.25|807.21|804.41|808.12|805.32|803.73|800.93|0
1662012300000|2022-09-01 06:05:00|807.58|804.78|809.46|806.66|811.66|808.86|807.58|804.78|0
1662012600000|2022-09-01 06:10:00|809.22|806.42|810.08|807.28|812.39|809.59|808.61|805.81|0
1662012900000|2022-09-01 06:15:00|810.19|807.39|813.23|810.43|813.72|810.92|810.19|807.39|0
1662013200000|2022-09-01 06:20:00|812.99|810.19|813.72|810.92|813.72|810.92|810.55|807.75|0
1662013500000|2022-09-01 06:25:00|814.69|811.89|810.55|807.75|815.67|812.87|810.07|807.27|0
1662013800000|2022-09-01 06:30:00|810.07|807.27|808.12|805.32|810.68|807.88|808.12|805.32|0
1662014100000|2022-09-01 06:35:00|807.63|804.83|805.93|803.13|808.6|805.8|805.93|803.13|0
1662014400000|2022-09-01 06:40:00|806.17|803.37|803.98|801.18|806.41|803.61|803.01|800.21|0
1662014700000|2022-09-01 06:45:00|803.74|800.94|803.49|800.69|804.95|802.15|801.55|798.75|0
1662015000000|2022-09-01 06:50:00|803.25|800.45|804.35|801.55|805.68|802.88|802.76|799.96|0
1662015300000|2022-09-01 06:55:00|804.22|801.42|804.84|802.04|805.44|802.64|803.25|800.45|0
1662015600000|2022-09-01 07:00:00|805.2|802.4|804.35|801.55|808.12|805.32|803.13|800.33|0
1662015900000|2022-09-01 07:05:00|804.02|801.62|804.5|802.1|808.03|805.63|802.81|800.41|0
1662016200000|2022-09-01 07:10:00|803.89|801.49|800.52|798.12|805.11|802.71|800.28|797.88|0
1662016500000|2022-09-01 07:15:00|801.01|798.61|805.39|802.99|805.63|803.23|798.33|795.93|0
1662016800000|2022-09-01 07:20:00|805.03|802.63|807.34|804.94|807.58|805.18|802.95|800.55|0
1662017100000|2022-09-01 07:25:00|807.09|804.69|811.36|808.96|811.36|808.96|805.39|802.99|0
1662017400000|2022-09-01 07:30:00|811.48|809.08|811.23|808.83|813.43|811.03|810.01|807.61|0
1662017700000|2022-09-01 07:35:00|810.74|808.34|810.26|807.86|811.23|808.83|807.09|804.69|0
1662018000000|2022-09-01 07:40:00|810.5|808.1|810.59|808.19|813.27|810.87|809.5|807.1|0
1662018300000|2022-09-01 07:45:00|810.1|807.7|805.97|803.57|810.35|807.95|805.48|803.08|0
1662018600000|2022-09-01 07:50:00|806.21|803.81|808.89|806.49|808.89|806.49|805.97|803.57|0
1662018900000|2022-09-01 07:55:00|808.77|806.37|807.67|805.27|809.62|807.22|807.18|804.78|0
1662019200000|2022-09-01 08:00:00|806.94|804.54|806.45|804.05|810.59|808.19|806.45|804.05|0
1662019500000|2022-09-01 08:05:00|806.69|804.29|808.64|806.24|808.64|806.24|804.5|802.1|0
1662019800000|2022-09-01 08:10:00|809.13|806.73|805.48|803.08|810.35|807.95|804.99|802.59|0
1662020100000|2022-09-01 08:15:00|805.23|802.83|808.88|806.48|808.88|806.48|805.23|802.83|0
1662020400000|2022-09-01 08:20:00|808.4|806|810.34|807.94|810.59|808.19|807.42|805.02|0
1662020700000|2022-09-01 08:25:00|810.59|808.19|812.05|809.65|812.05|809.65|809.86|807.46|0
1662021000000|2022-09-01 08:30:00|811.8|809.4|814.24|811.84|814.73|812.33|811.07|808.67|0
1662021300000|2022-09-01 08:35:00|814.12|811.72|811.8|809.4|814.73|812.33|811.69|809.29|0
1662021600000|2022-09-01 08:40:00|812.05|809.65|812.9|810.5|813.51|811.11|810.59|808.19|0
1662021900000|2022-09-01 08:45:00|813.27|810.87|814.61|812.21|815.46|813.06|812.78|810.38|0
1662022200000|2022-09-01 08:50:00|814.48|812.08|816.19|813.79|816.43|814.03|813.88|811.48|0
1662022500000|2022-09-01 08:55:00|815.95|813.55|812.78|810.38|816.19|813.79|812.53|810.13|0
1662022800000|2022-09-01 09:00:00|812.53|810.13|809.98|807.58|813.02|810.62|809.12|806.72|0
1662023100000|2022-09-01 09:05:00|810.1|807.7|810.83|808.43|811.32|808.92|809.12|806.72|0
1662023400000|2022-09-01 09:10:00|810.71|808.31|813.15|810.75|813.26|810.86|809.12|806.72|0
1662023700000|2022-09-01 09:15:00|813.02|810.62|813.99|811.59|814.24|811.84|811.31|808.91|0
1662024000000|2022-09-01 09:20:00|813.75|811.35|815.94|813.54|816.43|814.03|813.75|811.35|0
1662024300000|2022-09-01 09:25:00|816.19|813.79|812.53|810.13|816.19|813.79|812.29|809.89|0
1662024600000|2022-09-01 09:30:00|812.41|810.01|814.24|811.84|814.24|811.84|810.71|808.31|0
1662024900000|2022-09-01 09:35:00|814.48|812.08|810.58|808.18|814.72|812.32|810.34|807.94|0
1662025200000|2022-09-01 09:40:00|810.34|807.94|808.15|805.75|811.07|808.67|808.15|805.75|0
1662025500000|2022-09-01 09:45:00|808.39|805.99|806.57|804.17|808.39|805.99|805.96|803.56|0
1662025800000|2022-09-01 09:50:00|806.69|804.29|805.6|803.2|807.17|804.77|804.98|802.58|0
1662026100000|2022-09-01 09:55:00|805.47|803.07|807.9|805.5|808.15|805.75|805.47|803.07|0
1662026400000|2022-09-01 10:00:00|808.15|805.75|808.63|806.23|808.63|806.23|807.17|804.77|0
1662026700000|2022-09-01 10:05:00|808.52|806.12|808.15|805.75|809.12|806.72|806.93|804.53|0
1662027000000|2022-09-01 10:10:00|807.9|805.5|808.39|805.99|809.36|806.96|807.41|805.01|0
1662027300000|2022-09-01 10:15:00|808.27|805.87|810.34|807.94|810.82|808.42|808.27|805.87|0
1662027600000|2022-09-01 10:20:00|809.85|807.45|810.58|808.18|810.58|808.18|807.41|805.01|0
1662027900000|2022-09-01 10:25:00|810.46|808.06|808.14|805.74|810.71|808.31|807.17|804.77|0
1662028200000|2022-09-01 10:30:00|807.9|805.5|809.73|807.33|810.82|808.42|807.41|805.01|0
1662028500000|2022-09-01 10:35:00|809.6|807.2|810.46|808.06|811.31|808.91|809.6|807.2|0
1662028800000|2022-09-01 10:40:00|810.58|808.18|810.09|807.69|811.8|809.4|810.09|807.69|0
1662029100000|2022-09-01 10:45:00|810.22|807.82|809.73|807.33|811.31|808.91|809.12|806.72|0
1662029400000|2022-09-01 10:50:00|809.6|807.2|810.09|807.69|811.55|809.15|809.6|807.2|0
1662029700000|2022-09-01 10:55:00|809.85|807.45|808.14|805.74|811.06|808.66|806.68|804.28|0
1662030000000|2022-09-01 11:00:00|807.41|805.01|805.95|803.55|807.65|805.25|805.71|803.31|0
1662030300000|2022-09-01 11:05:00|806.19|803.79|805.71|803.31|807.41|805.01|805.1|802.7|0
1662030600000|2022-09-01 11:10:00|805.46|803.06|802.79|800.39|807.17|804.77|802.18|799.78|0
1662030900000|2022-09-01 11:15:00|802.54|800.14|800.36|797.96|804|801.6|800.11|797.71|0
1662031200000|2022-09-01 11:20:00|800.11|797.71|799.63|797.23|801.45|799.05|799.14|796.74|0
1662031500000|2022-09-01 11:25:00|799.38|796.98|800.84|798.44|801.33|798.93|798.65|796.25|0
1662031800000|2022-09-01 11:30:00|801.08|798.68|795.5|793.1|802.3|799.9|795.25|792.85|0
1662032100000|2022-09-01 11:35:00|795.74|793.34|795.93|793.53|796.71|794.31|795.01|792.61|0
1662032400000|2022-09-01 11:40:00|796.18|793.78|791.56|789.16|796.66|794.26|791.56|789.16|0
1662032700000|2022-09-01 11:45:00|791.31|788.91|794.23|791.83|794.47|792.07|789.86|787.46|0
1662033000000|2022-09-01 11:50:00|794.47|792.07|794.47|792.07|796.66|794.26|793.99|791.59|0
1662033300000|2022-09-01 11:55:00|794.96|792.56|795.93|793.53|796.18|793.78|792.53|790.13|0
1662033600000|2022-09-01 12:00:00|795.69|793.29|795.69|793.29|796.18|793.78|792.77|790.37|0
1662033900000|2022-09-01 12:05:00|795.93|793.53|796.06|793.66|796.18|793.78|794.23|791.83|0
1662034200000|2022-09-01 12:10:00|795.93|793.53|798.61|796.21|798.85|796.45|794.23|791.83|0
1662034500000|2022-09-01 12:15:00|798.85|796.45|800.07|797.67|800.56|798.16|798.12|795.72|0
1662034800000|2022-09-01 12:20:00|800.31|797.91|797.27|794.87|800.44|798.04|797.27|794.87|0
1662035100000|2022-09-01 12:25:00|796.9|794.5|799.58|797.18|801.53|799.13|796.9|794.5|0
1662035400000|2022-09-01 12:30:00|799.95|797.55|806.4|804|807.13|804.73|797.15|794.75|0
1662035700000|2022-09-01 12:35:00|806.16|803.76|805.43|803.03|808.84|806.44|804.45|802.05|0
1662036000000|2022-09-01 12:40:00|805.18|802.78|805.43|803.03|806.89|804.49|804.21|801.81|0
1662036300000|2022-09-01 12:45:00|805.18|802.78|803.72|801.32|805.91|803.51|802.26|799.86|0
1662036600000|2022-09-01 12:50:00|803.96|801.56|805.43|803.03|806.4|804|802.26|799.86|0
1662036900000|2022-09-01 12:55:00|805.67|803.27|807.86|805.46|808.35|805.95|804.69|802.29|0
1662037200000|2022-09-01 13:00:00|808.35|805.95|811.28|808.88|811.28|808.88|807.86|805.46|0
1662037500000|2022-09-01 13:05:00|811.03|808.63|806.89|804.49|811.77|809.37|803.96|801.56|0
1662037800000|2022-09-01 13:10:00|807.13|804.73|805.67|803.27|807.62|805.22|804.45|802.05|0
1662038100000|2022-09-01 13:15:00|805.42|803.02|804.21|801.81|806.89|804.49|804.21|801.81|0
1662038400000|2022-09-01 13:20:00|804.45|802.05|804.21|801.81|805.79|803.39|803.72|801.32|0
1662038700000|2022-09-01 13:25:00|805.18|802.78|805.42|803.02|807.62|805.22|804.69|802.29|0
1662039000000|2022-09-01 13:30:00|805.91|803.51|812.25|809.85|812.25|809.85|801.04|798.64|0
1662039300000|2022-09-01 13:35:00|812.98|810.58|808.59|806.19|813.72|811.32|807.37|804.97|0
1662039600000|2022-09-01 13:40:00|808.84|806.44|805.06|802.66|808.84|806.44|800.31|797.91|0
1662039900000|2022-09-01 13:45:00|805.54|803.14|807.98|805.58|810.18|807.78|802.13|799.73|0
1662040200000|2022-09-01 13:50:00|808.47|806.07|806.27|803.87|811.4|809|806.03|803.63|0
1662040500000|2022-09-01 13:55:00|807.01|804.61|807.13|804.73|814.33|811.93|804.94|802.54|0
1662040800000|2022-09-01 14:00:00|805.79|803.39|820.19|817.79|820.93|818.53|802.26|799.86|0
1662041100000|2022-09-01 14:05:00|820.44|818.04|818.3|815.9|821.17|818.77|815.79|813.39|0
1662041400000|2022-09-01 14:10:00|818.06|815.66|823.92|821.52|825.14|822.74|818.06|815.66|0
1662041700000|2022-09-01 14:15:00|824.9|822.5|824.65|822.25|828.08|825.68|823.68|821.28|0
1662042000000|2022-09-01 14:20:00|824.9|822.5|813.66|811.26|825.88|823.48|813.41|811.01|0
1662042300000|2022-09-01 14:25:00|813.17|810.77|808.29|805.89|813.9|811.5|807.07|804.67|0
1662042600000|2022-09-01 14:30:00|807.8|805.4|814.39|811.99|814.63|812.23|807.8|805.4|0
1662042900000|2022-09-01 14:35:00|815.12|812.72|823.68|821.28|824.16|821.76|811.71|809.31|0
1662043200000|2022-09-01 14:40:00|823.92|821.52|827.59|825.19|829.3|826.9|820.74|818.34|0
1662043500000|2022-09-01 14:45:00|828.08|825.68|831.26|828.86|832.24|829.84|827.83|825.43|0
1662043800000|2022-09-01 14:50:00|831.75|829.35|829.79|827.39|831.75|829.35|824.65|822.25|0
1662044100000|2022-09-01 14:55:00|829.06|826.66|830.03|827.63|831.01|828.61|826.61|824.21|0
1662044400000|2022-09-01 15:00:00|830.52|828.12|831.75|829.35|833.22|830.82|827.59|825.19|0
1662044700000|2022-09-01 15:05:00|831.5|829.1|820.98|818.58|831.5|829.1|818.05|815.65|0
1662045000000|2022-09-01 15:10:00|820.5|818.1|816.59|814.19|820.5|818.1|815.36|812.96|0
1662045300000|2022-09-01 15:15:00|817.07|814.67|817.07|814.67|819.03|816.63|813.9|811.5|0
1662045600000|2022-09-01 15:20:00|816.83|814.43|821.95|819.55|825.61|823.21|816.83|814.43|0
1662045900000|2022-09-01 15:25:00|822.19|819.79|825.36|822.96|827.07|824.67|819.99|817.59|0
1662046200000|2022-09-01 15:30:00|825.12|822.72|815.11|812.71|825.85|823.45|814.87|812.47|0
1662046500000|2022-09-01 15:35:00|814.63|812.23|815.85|813.45|816.58|814.18|808.53|806.13|0
1662046800000|2022-09-01 15:40:00|815.6|813.2|823.65|821.25|823.65|821.25|815.11|812.71|0
1662047100000|2022-09-01 15:45:00|823.9|821.5|821.21|818.81|824.88|822.48|820.97|818.57|0
1662047400000|2022-09-01 15:50:00|820.97|818.57|823.65|821.25|826.1|823.7|820.24|817.84|0
1662047700000|2022-09-01 15:55:00|822.92|820.52|822.43|820.03|827.32|824.92|822.43|820.03|0
1662048000000|2022-09-01 16:00:00|822.68|820.28|816.58|814.18|822.68|820.28|816.58|814.18|0
1662048300000|2022-09-01 16:05:00|817.55|815.15|814.87|812.47|821.46|819.06|813.89|811.49|0
1662048600000|2022-09-01 16:10:00|815.36|812.96|815.36|812.96|818.77|816.37|815.36|812.96|0
1662048900000|2022-09-01 16:15:00|814.62|812.22|814.62|812.22|816.33|813.93|811.45|809.05|0
1662049200000|2022-09-01 16:20:00|814.38|811.98|817.55|815.15|818.77|816.37|814.14|811.74|0
1662049500000|2022-09-01 16:25:00|817.31|814.91|816.57|814.17|819.99|817.59|813.16|810.76|0
1662049800000|2022-09-01 16:30:00|816.82|814.42|816.33|813.93|819.75|817.35|816.33|813.93|0
1662050100000|2022-09-01 16:35:00|816.09|813.69|823.41|821.01|824.14|821.74|815.84|813.44|0
1662050400000|2022-09-01 16:40:00|823.89|821.49|821.45|819.05|825.12|822.72|821.45|819.05|0
1662050700000|2022-09-01 16:45:00|821.7|819.3|821.94|819.54|825.36|822.96|820.48|818.08|0
1662051000000|2022-09-01 16:50:00|821.7|819.3|827.8|825.4|828.29|825.89|821.45|819.05|0
1662051300000|2022-09-01 16:55:00|827.31|824.91|826.58|824.18|830.73|828.33|825.6|823.2|0
1662051600000|2022-09-01 17:00:00|826.34|823.94|823.65|821.25|828.78|826.38|821.7|819.3|0
1662051900000|2022-09-01 17:05:00|823.4|821|817.55|815.15|823.65|821.25|817.55|815.15|0
1662052200000|2022-09-01 17:10:00|817.3|814.9|813.89|811.49|820.23|817.83|813.53|811.13|0
1662052500000|2022-09-01 17:15:00|813.16|810.76|814.38|811.98|815.11|812.71|812.43|810.03|0
1662052800000|2022-09-01 17:20:00|814.13|811.73|808.04|805.64|814.13|811.73|807.8|805.4|0
1662053100000|2022-09-01 17:25:00|808.53|806.13|804.39|801.99|809.99|807.59|803.66|801.26|0
1662053400000|2022-09-01 17:30:00|804.63|802.23|804.85|802.45|807.55|805.15|802.93|800.53|0
1662053700000|2022-09-01 17:35:00|805.09|802.69|808.02|805.62|809.73|807.33|803.87|801.47|0
1662054000000|2022-09-01 17:40:00|807.53|805.13|809.72|807.32|810.7|808.3|807.29|804.89|0
1662054300000|2022-09-01 17:45:00|810.7|808.3|813.14|810.74|815.1|812.7|810.46|808.06|0
1662054600000|2022-09-01 17:50:00|812.9|810.5|812.9|810.5|814.61|812.21|811.43|809.03|0
1662054900000|2022-09-01 17:55:00|813.63|811.23|812.65|810.25|814.36|811.96|810.94|808.54|0
1662055200000|2022-09-01 18:00:00|811.43|809.03|808.02|805.62|815.58|813.18|808.02|805.62|0
1662055500000|2022-09-01 18:05:00|807.28|804.88|810.46|808.06|812.41|810.01|805.58|803.18|0
1662055800000|2022-09-01 18:10:00|810.58|808.18|808.38|805.98|813.76|811.36|807.65|805.25|0
1662056100000|2022-09-01 18:15:00|808.63|806.23|805.7|803.3|808.87|806.47|805.45|803.05|0
1662056400000|2022-09-01 18:20:00|805.45|803.05|795.94|793.54|805.7|803.3|794.48|792.08|0
1662056700000|2022-09-01 18:25:00|795.7|793.3|792.78|790.38|795.94|793.54|790.34|787.94|0
1662057000000|2022-09-01 18:30:00|792.53|790.13|789.25|786.85|792.53|790.13|787.91|785.51|0
1662057300000|2022-09-01 18:35:00|789.13|786.73|791.8|789.4|794.48|792.08|784.75|782.35|0
1662057600000|2022-09-01 18:40:00|792.29|789.89|795.21|792.81|795.7|793.3|789.37|786.97|0
1662057900000|2022-09-01 18:45:00|794.97|792.57|797.4|795|798.87|796.47|790.83|788.43|0
1662058200000|2022-09-01 18:50:00|797.16|794.76|789.61|787.21|798.38|795.98|789.12|786.72|0
1662058500000|2022-09-01 18:55:00|790.1|787.7|791.8|789.4|794.48|792.08|787.66|785.26|0
1662058800000|2022-09-01 19:00:00|792.53|790.13|792.04|789.64|793.99|791.59|786.2|783.8|0
1662059100000|2022-09-01 19:05:00|791.68|789.28|782.8|780.4|791.8|789.4|781.59|779.19|0
1662059400000|2022-09-01 19:10:00|782.93|780.53|781.69|779.29|786.69|784.29|779.5|777.1|0
1662059700000|2022-09-01 19:15:00|781.94|779.54|788.89|786.49|788.89|786.49|781.21|778.81|0
1662060000000|2022-09-01 19:20:00|788.64|786.24|788.85|786.45|792.5|790.1|785.68|783.28|0
1662060300000|2022-09-01 19:25:00|788.6|786.2|793.96|791.56|794.45|792.05|788.6|786.2|0
1662060600000|2022-09-01 19:30:00|795.18|792.78|795.91|793.51|797.86|795.46|792.5|790.1|0
1662060900000|2022-09-01 19:35:00|796.15|793.75|791.77|789.37|796.88|794.48|789.09|786.69|0
1662061200000|2022-09-01 19:40:00|792.01|789.61|789.33|786.93|794.2|791.8|788.85|786.45|0
1662061500000|2022-09-01 19:45:00|789.82|787.42|793.23|790.83|794.2|791.8|786.9|784.5|0
1662061800000|2022-09-01 19:50:00|791.52|789.12|780.82|778.42|791.52|789.12|780.82|778.42|0
1662062100000|2022-09-01 19:55:00|780.58|778.18|770.86|768.46|780.58|778.18|767.95|765.55|0
1662062400000|2022-09-01 20:00:00|771.35|768.95|772.08|769.68|773.29|770.89|771.11|768.71|0
1662062700000|2022-09-01 20:05:00|771.83|769.43|770.86|768.46|772.32|769.92|770.38|767.98|0
1662063000000|2022-09-01 20:10:00|771.11|768.71|777.39|774.99|777.87|775.47|771.11|768.71|0
1662063300000|2022-09-01 20:15:00|775.15|772.35|772.24|769.44|775.4|772.6|771.75|768.95|0
1662063600000|2022-09-01 20:20:00|772.48|769.68|771.02|768.22|772.97|770.17|770.78|767.98|0
1662063900000|2022-09-01 20:25:00|771.27|768.47|770.54|767.74|771.99|769.19|770.05|767.25|0
1662064200000|2022-09-01 20:30:00|770.29|767.49|771.02|768.22|771.99|769.19|770.29|767.49|0
1662064500000|2022-09-01 20:35:00|771.26|768.46|771.75|768.95|772.24|769.44|771.02|768.22|0
1662064800000|2022-09-01 20:40:00|771.99|769.19|771.26|768.46|771.99|769.19|770.78|767.98|0
1662065100000|2022-09-01 20:45:00|771.51|768.71|770.53|767.73|771.75|768.95|770.05|767.25|0
1662065400000|2022-09-01 20:50:00|770.29|767.49|768.35|765.55|770.29|767.49|768.35|765.55|0
1662065700000|2022-09-01 20:55:00|768.59|765.79|770.17|767.37|770.53|767.73|768.59|765.79|0
1662066000000|2022-09-01 21:00:00|770.01|767.21|770.32|767.52|770.5|767.7|770.01|767.21|0
1662066300000|2022-09-01 21:05:00|770.29|767.49|769.65|766.85|770.4|767.6|769.54|766.74|0
1662066600000|2022-09-01 21:10:00|769.61|766.81|769.82|767.02|769.97|767.17|769.19|766.39|0
1662066900000|2022-09-01 21:15:00|769.79|766.99|769.5|766.7|769.82|767.02|769.5|766.7|0
1662067200000|2022-09-01 21:20:00|769.61|766.81|769.19|766.39|769.65|766.85|769.19|766.39|0
1662067500000|2022-09-01 21:25:00|769.12|766.32|769.3|766.5|769.58|766.78|769.12|766.32|0
1662067800000|2022-09-01 21:30:00|769.5|766.7|769.71|766.91|770.01|767.21|769.37|766.57|0
1662068100000|2022-09-01 21:35:00|769.65|766.85|769.69|766.89|769.69|766.89|769.58|766.78|0
1662068400000|2022-09-01 21:40:00|769.65|766.85|769.5|766.7|769.82|767.02|769.43|766.63|0
1662068700000|2022-09-01 21:45:00|769.58|766.78|769.47|766.67|769.61|766.81|769.47|766.67|0
1662069000000|2022-09-01 21:50:00|769.5|766.7|769.23|766.43|769.54|766.74|769.23|766.43|0
1662069300000|2022-09-01 21:55:00|769.5|766.7|769.71|766.91|770.21|767.41|769.36|766.56|0
1662069600000|2022-09-01 22:00:00|770.17|767.37|766.16|763.36|770.17|767.37|765.43|762.63|0
1662069900000|2022-09-01 22:05:00|765.91|763.11|764.94|762.14|766.64|763.84|764.46|761.66|0
1662070200000|2022-09-01 22:10:00|765.19|762.39|765.43|762.63|765.43|762.63|763.97|761.17|0
1662070500000|2022-09-01 22:15:00|765.67|762.87|768.34|765.54|768.95|766.15|765.67|762.87|0
1662070800000|2022-09-01 22:20:00|768.47|765.67|767.61|764.81|769.56|766.76|767.61|764.81|0
1662071100000|2022-09-01 22:25:00|767.37|764.57|767.13|764.33|767.74|764.94|766.88|764.08|0
1662071400000|2022-09-01 22:30:00|767.37|764.57|770.28|767.48|770.28|767.48|767.37|764.57|0
1662071700000|2022-09-01 22:35:00|770.04|767.24|770.53|767.73|771.26|768.46|770.04|767.24|0
1662072000000|2022-09-01 22:40:00|770.28|767.48|771.25|768.45|773.2|770.4|770.28|767.48|0
1662072300000|2022-09-01 22:45:00|771.01|768.21|770.04|767.24|771.74|768.94|769.8|767|0
1662072600000|2022-09-01 22:50:00|770.28|767.48|770.52|767.72|770.77|767.97|769.8|767|0
1662072900000|2022-09-01 22:55:00|770.28|767.48|770.77|767.97|770.77|767.97|770.04|767.24|0
1662073200000|2022-09-01 23:00:00|770.52|767.72|771.98|769.18|772.47|769.67|770.41|767.61|0
1662073500000|2022-09-01 23:05:00|771.87|769.07|771.74|768.94|772.47|769.67|771.01|768.21|0
1662073800000|2022-09-01 23:10:00|771.62|768.82|771.74|768.94|771.74|768.94|771.01|768.21|0
1662074100000|2022-09-01 23:15:00|772.22|769.42|772.22|769.42|772.71|769.91|771.01|768.21|0
1662074400000|2022-09-01 23:20:00|772.11|769.31|771.49|768.69|772.47|769.67|771.38|768.58|0
1662074700000|2022-09-01 23:25:00|771.38|768.58|770.77|767.97|771.98|769.18|770.77|767.97|0
1662075000000|2022-09-01 23:30:00|771.01|768.21|773.2|770.4|773.68|770.88|770.52|767.72|0
1662075300000|2022-09-01 23:35:00|773.32|770.52|770.89|768.09|773.32|770.52|770.28|767.48|0
1662075600000|2022-09-01 23:40:00|771.01|768.21|768.58|765.78|771.49|768.69|768.33|765.53|0
1662075900000|2022-09-01 23:45:00|768.82|766.02|770.03|767.23|770.52|767.72|768.58|765.78|0
1662076200000|2022-09-01 23:50:00|770.28|767.48|769.06|766.26|771.25|768.45|768.58|765.78|0
1662076500000|2022-09-01 23:55:00|769.31|766.51|768.7|765.9|769.55|766.75|768.33|765.53|0
1662076800000|2022-09-02 00:00:00|768.58|765.78|770.76|767.96|771.98|769.18|768.58|765.78|0
1662077100000|2022-09-02 00:05:00|771.01|768.21|768.33|765.53|772.22|769.42|768.33|765.53|0
1662077400000|2022-09-02 00:10:00|768.82|766.02|770.03|767.23|770.03|767.23|768.09|765.29|0
1662077700000|2022-09-02 00:15:00|770.4|767.6|773.41|770.61|774.65|771.85|770.4|767.6|0
1662078000000|2022-09-02 00:20:00|773.53|770.73|773.04|770.24|774.75|771.95|771.83|769.03|0
1662078300000|2022-09-02 00:25:00|773.17|770.37|770.86|768.06|773.29|770.49|770.37|767.57|0
1662078600000|2022-09-02 00:30:00|770.74|767.94|773.29|770.49|773.29|770.49|770.37|767.57|0
1662078900000|2022-09-02 00:35:00|773.04|770.24|773.77|770.97|773.77|770.97|772.31|769.51|0
1662079200000|2022-09-02 00:40:00|773.53|770.73|771.34|768.54|773.53|770.73|770.86|768.06|0
1662079500000|2022-09-02 00:45:00|771.1|768.3|773.41|770.61|773.77|770.97|771.1|768.3|0
1662079800000|2022-09-02 00:50:00|773.04|770.24|772.07|769.27|774.5|771.7|771.58|768.78|0
1662080100000|2022-09-02 00:55:00|772.31|769.51|772.31|769.51|773.04|770.24|771.1|768.3|0
1662080400000|2022-09-02 01:00:00|772.8|770|771.47|768.67|772.93|770.13|770.61|767.81|0
1662080700000|2022-09-02 01:05:00|771.34|768.54|772.31|769.51|772.56|769.76|770.61|767.81|0
1662081000000|2022-09-02 01:10:00|772.07|769.27|773.65|770.85|774.01|771.21|771.1|768.3|0
1662081300000|2022-09-02 01:15:00|773.53|770.73|772.55|769.75|774.01|771.21|771.1|768.3|0
1662081600000|2022-09-02 01:20:00|772.31|769.51|773.77|770.97|774.01|771.21|771.83|769.03|0
1662081900000|2022-09-02 01:25:00|774.01|771.21|773.28|770.48|774.5|771.7|773.04|770.24|0
1662082200000|2022-09-02 01:30:00|773.04|770.24|774.5|771.7|775.23|772.43|772.8|770|0
1662082500000|2022-09-02 01:35:00|774.38|771.58|773.77|770.97|775.96|773.16|772.55|769.75|0
1662082800000|2022-09-02 01:40:00|774.01|771.21|774.25|771.45|774.25|771.45|771.58|768.78|0
1662083100000|2022-09-02 01:45:00|774.01|771.21|775.47|772.67|775.71|772.91|773.41|770.61|0
1662083400000|2022-09-02 01:50:00|775.71|772.91|773.77|770.97|775.71|772.91|773.52|770.72|0
1662083700000|2022-09-02 01:55:00|773.52|770.72|773.04|770.24|774.01|771.21|773.04|770.24|0
1662084000000|2022-09-02 02:00:00|773.28|770.48|774.49|771.69|774.98|772.18|773.28|770.48|0
1662084300000|2022-09-02 02:05:00|774.25|771.45|775.71|772.91|775.71|772.91|774.25|771.45|0
1662084600000|2022-09-02 02:10:00|775.47|772.67|777.17|774.37|777.17|774.37|775.22|772.42|0
1662084900000|2022-09-02 02:15:00|776.92|774.12|777.65|774.85|778.38|775.58|776.68|773.88|0
1662085200000|2022-09-02 02:20:00|777.9|775.1|778.14|775.34|779.11|776.31|777.41|774.61|0
1662085500000|2022-09-02 02:25:00|778.38|775.58|778.87|776.07|779.84|777.04|778.14|775.34|0
1662085800000|2022-09-02 02:30:00|779.11|776.31|777.17|774.37|779.11|776.31|776.92|774.12|0
1662086100000|2022-09-02 02:35:00|777.29|774.49|777.41|774.61|777.9|775.1|777.17|774.37|0
1662086400000|2022-09-02 02:40:00|777.17|774.37|777.65|774.85|778.14|775.34|777.17|774.37|0
1662086700000|2022-09-02 02:45:00|777.41|774.61|775.71|772.91|777.65|774.85|775.71|772.91|0
1662087000000|2022-09-02 02:50:00|775.46|772.66|775.46|772.66|776.44|773.64|775.46|772.66|0
1662087300000|2022-09-02 02:55:00|775.71|772.91|775.71|772.91|776.19|773.39|775.22|772.42|0
1662087600000|2022-09-02 03:00:00|775.95|773.15|774.49|771.69|776.19|773.39|773.52|770.72|0
1662087900000|2022-09-02 03:05:00|774.25|771.45|772.55|769.75|774.25|771.45|772.55|769.75|0
1662088200000|2022-09-02 03:10:00|772.3|769.5|772.3|769.5|774|771.2|772.3|769.5|0
1662088500000|2022-09-02 03:15:00|772.06|769.26|773.52|770.72|773.52|770.72|771.82|769.02|0
1662088800000|2022-09-02 03:20:00|773.4|770.6|773.52|770.72|774.49|771.69|772.79|769.99|0
1662089100000|2022-09-02 03:25:00|773.27|770.47|774|771.2|774.73|771.93|773.27|770.47|0
1662089400000|2022-09-02 03:30:00|774.25|771.45|773.52|770.72|774.25|771.45|772.79|769.99|0
1662089700000|2022-09-02 03:35:00|773.76|770.96|773.4|770.6|773.76|770.96|772.79|769.99|0
1662090000000|2022-09-02 03:40:00|773.27|770.47|773.52|770.72|774|771.2|772.54|769.74|0
1662090300000|2022-09-02 03:45:00|773.51|770.71|773.51|770.71|773.51|770.71|772.79|769.99|0
1662090600000|2022-09-02 03:50:00|773.27|770.47|773.03|770.23|774|771.2|773.03|770.23|0
1662090900000|2022-09-02 03:55:00|773.27|770.47|773.51|770.71|773.76|770.96|772.79|769.99|0
1662091200000|2022-09-02 04:00:00|773.27|770.47|772.54|769.74|773.51|770.71|772.3|769.5|0
1662091500000|2022-09-02 04:05:00|772.67|769.87|773.03|770.23|773.27|770.47|772.54|769.74|0
1662091800000|2022-09-02 04:10:00|772.91|770.11|772.91|770.11|773.51|770.71|772.54|769.74|0
1662092100000|2022-09-02 04:15:00|772.78|769.98|768.9|766.1|772.78|769.98|768.9|766.1|0
1662092400000|2022-09-02 04:20:00|769.14|766.34|768.9|766.1|769.87|767.07|768.41|765.61|0
1662092700000|2022-09-02 04:25:00|769.14|766.34|768.41|765.61|769.38|766.58|768.17|765.37|0
1662093000000|2022-09-02 04:30:00|768.29|765.49|768.78|765.98|769.38|766.58|768.17|765.37|0
1662093300000|2022-09-02 04:35:00|768.9|766.1|769.14|766.34|769.14|766.34|767.93|765.13|0
1662093600000|2022-09-02 04:40:00|769.02|766.22|770.35|767.55|770.6|767.8|769.02|766.22|0
1662093900000|2022-09-02 04:45:00|770.6|767.8|771.57|768.77|771.81|769.01|770.48|767.68|0
1662094200000|2022-09-02 04:50:00|771.45|768.65|770.35|767.55|772.54|769.74|770.35|767.55|0
1662094500000|2022-09-02 04:55:00|770.11|767.31|768.41|765.61|770.35|767.55|768.41|765.61|0
1662094800000|2022-09-02 05:00:00|768.17|765.37|768.65|765.85|769.62|766.82|767.68|764.88|0
1662095100000|2022-09-02 05:05:00|768.89|766.09|770.84|768.04|770.84|768.04|768.78|765.98|0
1662095400000|2022-09-02 05:10:00|770.59|767.79|769.99|767.19|771.32|768.52|769.99|767.19|0
1662095700000|2022-09-02 05:15:00|770.11|767.31|772.05|769.25|772.42|769.62|769.62|766.82|0
1662096000000|2022-09-02 05:20:00|771.93|769.13|773.26|770.46|773.26|770.46|771.56|768.76|0
1662096300000|2022-09-02 05:25:00|773.51|770.71|773.99|771.19|774.48|771.68|773.15|770.35|0
1662096600000|2022-09-02 05:30:00|774.48|771.68|775.09|772.29|775.21|772.41|773.99|771.19|0
1662096900000|2022-09-02 05:35:00|775.21|772.41|777.28|774.48|777.4|774.6|775.21|772.41|0
1662097200000|2022-09-02 05:40:00|777.4|774.6|777.64|774.84|777.64|774.84|776.67|773.87|0
1662097500000|2022-09-02 05:45:00|777.88|775.08|777.88|775.08|778.85|776.05|777.52|774.72|0
1662097800000|2022-09-02 05:50:00|778.12|775.32|776.18|773.38|778.12|775.32|775.69|772.89|0
1662098100000|2022-09-02 05:55:00|776.42|773.62|776.91|774.11|779.1|776.3|776.18|773.38|0
1662098400000|2022-09-02 06:00:00|777.15|774.35|781.04|778.24|782.26|779.46|776.91|774.11|0
1662098700000|2022-09-02 06:05:00|780.8|778|780.07|777.27|782.5|779.7|778.85|776.05|0
1662099000000|2022-09-02 06:10:00|780.31|777.51|777.88|775.08|780.31|777.51|777.64|774.84|0
1662099300000|2022-09-02 06:15:00|778.01|775.21|777.88|775.08|779.83|777.03|777.15|774.35|0
1662099600000|2022-09-02 06:20:00|777.76|774.96|775.2|772.4|778.12|775.32|775.2|772.4|0
1662099900000|2022-09-02 06:25:00|775.45|772.65|773.02|770.22|775.45|772.65|773.02|770.22|0
1662100200000|2022-09-02 06:30:00|773.26|770.46|770.34|767.54|773.75|770.95|770.34|767.54|0
1662100500000|2022-09-02 06:35:00|770.1|767.3|768.77|765.97|770.59|767.79|768.4|765.6|0
1662100800000|2022-09-02 06:40:00|768.89|766.09|769.37|766.57|771.07|768.27|768.89|766.09|0
1662101100000|2022-09-02 06:45:00|769.61|766.81|767.67|764.87|769.61|766.81|767.43|764.63|0
1662101400000|2022-09-02 06:50:00|767.91|765.11|766.22|763.42|768.4|765.6|766.22|763.42|0
1662101700000|2022-09-02 06:55:00|765.97|763.17|766.21|763.41|768.16|765.36|765.97|763.17|0
1662102000000|2022-09-02 07:00:00|766.46|763.66|772.9|770.1|773.38|770.58|766.1|763.3|0
1662102300000|2022-09-02 07:05:00|772.33|769.93|775.73|773.33|775.73|773.33|770.38|767.98|0
1662102600000|2022-09-02 07:10:00|775.37|772.97|775.97|773.57|775.97|773.57|772.08|769.68|0
1662102900000|2022-09-02 07:15:00|775.73|773.33|778.89|776.49|779.86|777.46|775.24|772.84|0
1662103200000|2022-09-02 07:20:00|779.26|776.86|776.46|774.06|779.26|776.86|774.76|772.36|0
1662103500000|2022-09-02 07:25:00|775.97|773.57|773.78|771.38|776.94|774.54|773.78|771.38|0
1662103800000|2022-09-02 07:30:00|773.67|771.27|776.83|774.43|776.83|774.43|772.21|769.81|0
1662104100000|2022-09-02 07:35:00|777.92|775.52|776.94|774.54|778.65|776.25|776.46|774.06|0
1662104400000|2022-09-02 07:40:00|776.7|774.3|775.48|773.08|777.19|774.79|774.51|772.11|0
1662104700000|2022-09-02 07:45:00|774.76|772.36|775.73|773.33|777.92|775.52|774.15|771.75|0
1662105000000|2022-09-02 07:50:00|775.24|772.84|775.48|773.08|776.7|774.3|774.51|772.11|0
1662105300000|2022-09-02 07:55:00|775.24|772.84|776.7|774.3|777.19|774.79|774.51|772.11|0
1662105600000|2022-09-02 08:00:00|776.94|774.54|771.84|769.44|777.07|774.67|771.59|769.19|0
1662105900000|2022-09-02 08:05:00|772.08|769.68|770.38|767.98|772.81|770.41|770.14|767.74|0
1662106200000|2022-09-02 08:10:00|770.14|767.74|770.86|768.46|771.35|768.95|769.65|767.25|0
1662106500000|2022-09-02 08:15:00|770.62|768.22|769.41|767.01|771.35|768.95|768.19|765.79|0
1662106800000|2022-09-02 08:20:00|769.16|766.76|769.65|767.25|769.65|767.25|766.25|763.85|0
1662107100000|2022-09-02 08:25:00|769.41|767.01|767.71|765.31|769.65|767.25|766.98|764.58|0
1662107400000|2022-09-02 08:30:00|767.46|765.06|768.68|766.28|769.53|767.13|766.01|763.61|0
1662107700000|2022-09-02 08:35:00|768.56|766.16|766.25|763.85|768.92|766.52|766.01|763.61|0
1662108000000|2022-09-02 08:40:00|766.38|763.98|766.25|763.85|766.73|764.33|765.52|763.12|0
1662108300000|2022-09-02 08:45:00|766.01|763.61|764.79|762.39|767.95|765.55|764.79|762.39|0
1662108600000|2022-09-02 08:50:00|764.55|762.15|765.04|762.64|765.28|762.88|763.58|761.18|0
1662108900000|2022-09-02 08:55:00|765.28|762.88|764.79|762.39|767.22|764.82|764.55|762.15|0
1662109200000|2022-09-02 09:00:00|765.28|762.88|767.95|765.55|767.95|765.55|765.28|762.88|0
1662109500000|2022-09-02 09:05:00|768.19|765.79|768.32|765.92|768.67|766.27|766.73|764.33|0
1662109800000|2022-09-02 09:10:00|768.43|766.03|767.95|765.55|768.43|766.03|766.49|764.09|0
1662110100000|2022-09-02 09:15:00|767.7|765.3|768.67|766.27|768.67|766.27|767.46|765.06|0
1662110400000|2022-09-02 09:20:00|768.43|766.03|770.13|767.73|770.13|767.73|768.43|766.03|0
1662110700000|2022-09-02 09:25:00|769.65|767.25|768.19|765.79|769.65|767.25|767.22|764.82|0
1662111000000|2022-09-02 09:30:00|767.94|765.54|770.37|767.97|770.62|768.22|767.46|765.06|0
1662111300000|2022-09-02 09:35:00|770.62|768.22|770.37|767.97|771.34|768.94|770.13|767.73|0
1662111600000|2022-09-02 09:40:00|770.13|767.73|771.1|768.7|771.1|768.7|769.16|766.76|0
1662111900000|2022-09-02 09:45:00|770.86|768.46|770.01|767.61|771.1|768.7|768.67|766.27|0
1662112200000|2022-09-02 09:50:00|769.89|767.49|767.94|765.54|769.89|767.49|767.7|765.3|0
1662112500000|2022-09-02 09:55:00|768.19|765.79|766.97|764.57|768.67|766.27|766.97|764.57|0
1662112800000|2022-09-02 10:00:00|767.1|764.7|766.24|763.84|767.46|765.06|765.76|763.36|0
1662113100000|2022-09-02 10:05:00|766|763.6|769.64|767.24|770.01|767.61|766|763.6|0
1662113400000|2022-09-02 10:10:00|769.88|767.48|769.16|766.76|770.86|768.46|768.43|766.03|0
1662113700000|2022-09-02 10:15:00|769.4|767|771.22|768.82|771.22|768.82|768.91|766.51|0
1662114000000|2022-09-02 10:20:00|771.1|768.7|773.04|770.64|773.28|770.88|770.61|768.21|0
1662114300000|2022-09-02 10:25:00|772.8|770.4|774.5|772.1|774.5|772.1|772.56|770.16|0
1662114600000|2022-09-02 10:30:00|774.74|772.34|775.96|773.56|777.66|775.26|774.5|772.1|0
1662114900000|2022-09-02 10:35:00|776.08|773.68|773.77|771.37|776.33|773.93|773.77|771.37|0
1662115200000|2022-09-02 10:40:00|773.53|771.13|774.26|771.86|774.5|772.1|772.07|769.67|0
1662115500000|2022-09-02 10:45:00|774.14|771.74|773.77|771.37|776.44|774.04|773.53|771.13|0
1662115800000|2022-09-02 10:50:00|774.14|771.74|774.01|771.61|775.71|773.31|773.28|770.88|0
1662116100000|2022-09-02 10:55:00|773.77|771.37|772.07|769.67|774.38|771.98|771.46|769.06|0
1662116400000|2022-09-02 11:00:00|771.95|769.55|773.04|770.64|773.28|770.88|770.37|767.97|0
1662116700000|2022-09-02 11:05:00|773.16|770.76|773.04|770.64|774.74|772.34|771.58|769.18|0
1662117000000|2022-09-02 11:10:00|772.8|770.4|775.47|773.07|777.17|774.77|772.31|769.91|0
1662117300000|2022-09-02 11:15:00|775.23|772.83|773.77|771.37|775.23|772.83|773.04|770.64|0
1662117600000|2022-09-02 11:20:00|773.89|771.49|776.93|774.53|776.93|774.53|773.89|771.49|0
1662117900000|2022-09-02 11:25:00|776.68|774.28|775.95|773.55|776.93|774.53|774.25|771.85|0
1662118200000|2022-09-02 11:30:00|774.98|772.58|774.38|771.98|776.44|774.04|774.25|771.85|0
1662118500000|2022-09-02 11:35:00|774.49|772.09|770.36|767.96|774.74|772.34|770.36|767.96|0
1662118800000|2022-09-02 11:40:00|770.61|768.21|769.39|766.99|771.09|768.69|768.66|766.26|0
1662119100000|2022-09-02 11:45:00|769.27|766.87|767.69|765.29|770.85|768.45|767.69|765.29|0
1662119400000|2022-09-02 11:50:00|768.66|766.26|768.42|766.02|768.9|766.5|767.21|764.81|0
1662119700000|2022-09-02 11:55:00|768.18|765.78|769.39|766.99|770.12|767.72|768.18|765.78|0
1662120000000|2022-09-02 12:00:00|769.63|767.23|769.15|766.75|769.63|767.23|768.18|765.78|0
1662120300000|2022-09-02 12:05:00|769.39|766.99|768.42|766.02|769.39|766.99|766.96|764.56|0
1662120600000|2022-09-02 12:10:00|768.18|765.78|770.85|768.45|770.85|768.45|767.93|765.53|0
1662120900000|2022-09-02 12:15:00|770.6|768.2|770.12|767.72|771.33|768.93|769.63|767.23|0
1662121200000|2022-09-02 12:20:00|769.87|767.47|763.56|761.16|769.87|767.47|763.56|761.16|0
1662121500000|2022-09-02 12:25:00|763.81|761.41|765.14|762.74|767.69|765.29|763.08|760.68|0
1662121800000|2022-09-02 12:30:00|765.39|762.99|745.22|742.82|766.6|764.2|740.09|737.69|0
1662122100000|2022-09-02 12:35:00|743.76|741.36|740.71|738.31|746.68|744.28|736.71|734.31|0
1662122400000|2022-09-02 12:40:00|740.95|738.55|753.34|750.94|753.34|750.94|738.52|736.12|0
1662122700000|2022-09-02 12:45:00|753.58|751.18|751.88|749.48|760.4|758|751.39|748.99|0
1662123000000|2022-09-02 12:50:00|751.64|749.24|745.32|742.92|751.64|749.24|745.32|742.92|0
1662123300000|2022-09-02 12:55:00|745.56|743.16|742.31|739.91|746.05|743.65|742.31|739.91|0
1662123600000|2022-09-02 13:00:00|742.79|740.39|740.37|737.97|746.19|743.79|740.12|737.72|0
1662123900000|2022-09-02 13:05:00|740.12|737.72|734.8|732.4|741.58|739.18|734.31|731.91|0
1662124200000|2022-09-02 13:10:00|735.04|732.64|738.37|735.97|738.37|735.97|733.59|731.19|0
1662124500000|2022-09-02 13:15:00|738.12|735.72|732.31|729.91|738.37|735.97|732.07|729.67|0
1662124800000|2022-09-02 13:20:00|732.55|730.15|732.79|730.39|733.04|730.64|729.65|727.25|0
1662125100000|2022-09-02 13:25:00|732.43|730.03|732.07|729.67|733.76|731.36|731.1|728.7|0
1662125400000|2022-09-02 13:30:00|731.95|729.55|750.42|748.02|750.66|748.26|731.82|729.42|0
1662125700000|2022-09-02 13:35:00|750.9|748.5|745.07|742.67|751.88|749.48|743.86|741.46|0
1662126000000|2022-09-02 13:40:00|744.83|742.43|754.47|752.07|757.71|755.31|744.83|742.43|0
1662126300000|2022-09-02 13:45:00|752.77|750.37|750.72|748.32|755.34|752.94|747.56|745.16|0
1662126600000|2022-09-02 13:50:00|750.47|748.07|749.99|747.59|752.9|750.5|743.19|740.79|0
1662126900000|2022-09-02 13:55:00|749.26|746.86|754.12|751.72|754.49|752.09|745.62|743.22|0
1662127200000|2022-09-02 14:00:00|753.03|750.63|762.02|759.62|763.73|761.33|751.44|749.04|0
1662127500000|2022-09-02 14:05:00|761.78|759.38|756.55|754.15|763|760.6|754.6|752.2|0
1662127800000|2022-09-02 14:10:00|755.82|753.42|743.19|740.79|756.06|753.66|741|738.6|0
1662128100000|2022-09-02 14:15:00|743.43|741.03|740.76|738.36|743.43|741.03|737.37|734.97|0
1662128400000|2022-09-02 14:20:00|740.52|738.12|739.83|737.43|744.69|742.29|735.94|733.54|0
1662128700000|2022-09-02 14:25:00|739.1|736.7|732.31|729.91|740.07|737.67|732.31|729.91|0
1662129000000|2022-09-02 14:30:00|732.79|730.39|727.7|725.3|732.79|730.39|725.77|723.37|0
1662129300000|2022-09-02 14:35:00|727.46|725.06|724.07|721.67|727.46|725.06|722.62|720.22|0
1662129600000|2022-09-02 14:40:00|723.35|720.95|723.59|721.19|725.28|722.88|720.44|718.04|0
1662129900000|2022-09-02 14:45:00|723.35|720.95|726.49|724.09|727.22|724.82|722.86|720.46|0
1662130200000|2022-09-02 14:50:00|726.25|723.85|731.93|729.53|731.93|729.53|723.83|721.43|0
1662130500000|2022-09-02 14:55:00|732.42|730.02|732.18|729.78|737.27|734.87|729.51|727.11|0
1662130800000|2022-09-02 15:00:00|731.21|728.81|725.16|722.76|733.87|731.47|725.16|722.76|0
1662131100000|2022-09-02 15:05:00|724.91|722.51|729.75|727.35|731.45|729.05|723.95|721.55|0
1662131400000|2022-09-02 15:10:00|730.72|728.32|726.85|724.45|732.42|730.02|726.37|723.97|0
1662131700000|2022-09-02 15:15:00|727.09|724.69|726.12|723.72|731.21|728.81|725.88|723.48|0
1662132000000|2022-09-02 15:20:00|726.61|724.21|726.12|723.72|727.82|725.42|724.91|722.51|0
1662132300000|2022-09-02 15:25:00|725.88|723.48|727.33|724.93|729.75|727.35|725.88|723.48|0
1662132600000|2022-09-02 15:30:00|726.85|724.45|726.85|724.45|728.54|726.14|722.98|720.58|0
1662132900000|2022-09-02 15:35:00|727.09|724.69|725.15|722.75|728.78|726.38|724.43|722.03|0
1662133200000|2022-09-02 15:40:00|724.91|722.51|730.96|728.56|734.84|732.44|724.91|722.51|0
1662133500000|2022-09-02 15:45:00|730.72|728.32|725.64|723.24|731.2|728.8|724.19|721.79|0
1662133800000|2022-09-02 15:50:00|725.39|722.99|723.7|721.3|725.88|723.48|722.98|720.58|0
1662134100000|2022-09-02 15:55:00|724.18|721.78|724.67|722.27|726.12|723.72|722.25|719.85|0
1662134400000|2022-09-02 16:00:00|723.94|721.54|725.88|723.48|727.81|725.41|722.25|719.85|0
1662134700000|2022-09-02 16:05:00|726.12|723.72|728.05|725.65|729.26|726.86|725.39|722.99|0
1662135000000|2022-09-02 16:10:00|728.3|725.9|730.72|728.32|731.69|729.29|727.81|725.41|0
1662135300000|2022-09-02 16:15:00|731.44|729.04|737.26|734.86|737.26|734.86|731.2|728.8|0
1662135600000|2022-09-02 16:20:00|737.02|734.62|746|743.6|750.13|747.73|736.05|733.65|0
1662135900000|2022-09-02 16:25:00|746.73|744.33|749.64|747.24|750.37|747.97|745.27|742.87|0
1662136200000|2022-09-02 16:30:00|750.37|747.97|754.88|752|758.53|755.65|749.05|746.17|0
1662136500000|2022-09-02 16:35:00|755.12|752.24|759.91|757.03|764.28|761.4|754.39|751.51|0
1662136800000|2022-09-02 16:40:00|760.88|758|766.95|764.07|767.68|764.8|759.66|756.78|0
1662137100000|2022-09-02 16:45:00|767.44|764.56|769.48|766.12|771.33|768.45|765|761.64|0
1662137400000|2022-09-02 16:50:00|769.72|766.36|770.4|767.04|777.5|774.14|769.36|766|0
1662137700000|2022-09-02 16:55:00|770.64|767.28|771.13|767.77|774.53|771.17|767.49|764.13|0
1662138000000|2022-09-02 17:00:00|771.86|768.5|781.85|778.49|787.91|784.55|771.86|768.5|0
1662138300000|2022-09-02 17:05:00|782.58|779.22|786.27|782.91|788.82|785.46|780.8|777.44|0
1662138600000|2022-09-02 17:10:00|786.63|783.27|783.71|780.35|788.82|785.46|783.47|780.11|0
1662138900000|2022-09-02 17:15:00|783.23|779.87|780.8|777.44|789.07|785.71|778.12|774.76|0
1662139200000|2022-09-02 17:20:00|781.77|778.41|798.94|795.58|798.94|795.58|781.77|778.41|0
1662139500000|2022-09-02 17:25:00|798.45|795.09|801.39|798.03|803.08|799.72|798.45|795.09|0
1662139800000|2022-09-02 17:30:00|802.61|799.25|802.12|798.76|804.56|801.2|798.71|795.35|0
1662140100000|2022-09-02 17:35:00|802.36|799|800.29|796.93|805.29|801.93|796.76|793.4|0
1662140400000|2022-09-02 17:40:00|800.53|797.17|795.66|792.3|801.75|798.39|794.68|791.32|0
1662140700000|2022-09-02 17:45:00|796.39|793.03|807|803.64|807|803.64|792.25|788.89|0
1662141000000|2022-09-02 17:50:00|807.36|804|808.33|804.97|813.2|809.84|806.39|803.03|0
1662141300000|2022-09-02 17:55:00|809.3|805.94|811.74|808.38|813.45|810.09|809.3|805.94|0
1662141600000|2022-09-02 18:00:00|812.23|808.87|807.53|804.17|812.72|809.36|806.62|803.26|0
1662141900000|2022-09-02 18:05:00|808.02|804.66|805.34|801.98|813.14|809.78|804.36|801|0
1662142200000|2022-09-02 18:10:00|805.09|801.73|808.02|805.14|809.24|805.88|803.14|799.78|0
1662142500000|2022-09-02 18:15:00|808.27|805.39|807.78|804.9|810.46|807.58|804.85|801.97|0
1662142800000|2022-09-02 18:20:00|807.53|804.65|807.05|804.17|809.73|806.85|805.1|802.22|0
1662143100000|2022-09-02 18:25:00|807.29|804.41|799.73|796.85|807.29|804.41|797.79|794.91|0
1662143400000|2022-09-02 18:30:00|799|796.12|803.79|800.91|805.25|802.37|799|796.12|0
1662143700000|2022-09-02 18:35:00|803.55|800.67|799.07|796.19|804.28|801.4|797.24|794.36|0
1662144000000|2022-09-02 18:40:00|798.83|795.95|797.36|794.48|802.61|799.73|796.87|793.99|0
1662144300000|2022-09-02 18:45:00|797.85|794.97|802.24|799.36|803.21|800.33|797.12|794.24|0
1662144600000|2022-09-02 18:50:00|801.99|799.11|804.68|801.8|804.92|802.04|801.26|798.38|0
1662144900000|2022-09-02 18:55:00|805.17|802.29|810.41|807.53|811.63|808.75|805.17|802.29|0
1662145200000|2022-09-02 19:00:00|811.39|808.51|801.63|798.75|811.39|808.51|799.44|796.56|0
1662145500000|2022-09-02 19:05:00|802.85|799.97|801.87|798.99|803.58|800.7|797|794.12|0
1662145800000|2022-09-02 19:10:00|802.6|799.72|803.58|800.7|806.03|803.15|800.17|797.29|0
1662146100000|2022-09-02 19:15:00|803.83|800.95|803.46|800.58|806.14|803.26|799.92|797.04|0
1662146400000|2022-09-02 19:20:00|803.94|801.06|813.96|811.08|815.91|813.03|799.07|796.19|0
1662146700000|2022-09-02 19:25:00|813.47|810.59|810.18|807.3|815.8|812.92|808.47|805.59|0
1662147000000|2022-09-02 19:30:00|810.67|807.79|820.19|817.31|820.19|817.31|810.67|807.79|0
1662147300000|2022-09-02 19:35:00|820.44|817.56|827.95|824.59|830.39|827.03|820.44|817.56|0
1662147600000|2022-09-02 19:40:00|827.7|824.34|833.08|829.72|833.08|829.72|827.7|824.34|0
1662147900000|2022-09-02 19:45:00|832.48|829.12|824.96|821.6|832.59|829.23|824.71|821.35|0
1662148200000|2022-09-02 19:50:00|823.86|820.5|817.87|814.51|824.23|820.87|817.63|814.27|0
1662148500000|2022-09-02 19:55:00|816.41|813.05|813.36|810|822.4|819.04|812.02|808.66|0
1662148800000|2022-09-02 20:00:00|814.09|810.73|809.94|806.58|815.07|811.71|809.94|806.58|0
1662149100000|2022-09-02 20:05:00|810.92|807.56|810.68|807.32|810.92|807.56|808.97|805.61|0
1662149400000|2022-09-02 20:10:00|810.43|807.07|809.74|807.34|810.43|807.83|808.24|805.84|0
1662424200000|2022-09-06 00:30:00|791.49|789.09|787.95|785.55|791.85|789.45|786.97|784.57|0
1662424500000|2022-09-06 00:35:00|788.19|785.79|789.66|787.26|789.9|787.5|787.46|785.06|0
1662424800000|2022-09-06 00:40:00|789.41|787.01|787.46|785.06|789.66|787.26|787.46|785.06|0
1662425100000|2022-09-06 00:45:00|787.7|785.3|786|783.6|788.44|786.04|785.51|783.11|0
1662425400000|2022-09-06 00:50:00|785.75|783.35|786|783.6|787.46|785.06|785.75|783.35|0
1662425700000|2022-09-06 00:55:00|785.75|783.35|785.02|782.62|785.75|783.35|782.58|780.18|0
1662426000000|2022-09-06 01:00:00|784.9|782.5|784.05|781.65|786|783.6|783.56|781.16|0
1662426300000|2022-09-06 01:05:00|783.31|780.91|784.05|781.65|784.29|781.89|782.58|780.18|0
1662426600000|2022-09-06 01:10:00|784.29|781.89|785.51|783.11|786.24|783.84|784.05|781.65|0
1662426900000|2022-09-06 01:15:00|785.75|783.35|786|783.6|786.24|783.84|784.78|782.38|0
1662427200000|2022-09-06 01:20:00|785.88|783.48|786.48|784.08|786.73|784.33|785.02|782.62|0
1662427500000|2022-09-06 01:25:00|786.73|784.33|787.7|785.3|788.19|785.79|786.73|784.33|0
1662427800000|2022-09-06 01:30:00|787.46|785.06|788.8|786.4|788.92|786.52|786.73|784.33|0
1662428100000|2022-09-06 01:35:00|788.43|786.03|789.16|786.76|789.16|786.76|787.46|785.06|0
1662428400000|2022-09-06 01:40:00|788.92|786.52|790.38|787.98|790.63|788.23|788.92|786.52|0
1662428700000|2022-09-06 01:45:00|790.63|788.23|792.58|790.18|793.07|790.67|790.38|787.98|0
1662429000000|2022-09-06 01:50:00|792.34|789.94|793.31|790.91|793.8|791.4|791.85|789.45|0
1662429300000|2022-09-06 01:55:00|793.56|791.16|794.53|792.13|794.78|792.38|793.56|791.16|0
1662429600000|2022-09-06 02:00:00|794.29|791.89|793.8|791.4|794.78|792.38|792.58|790.18|0
1662429900000|2022-09-06 02:05:00|793.56|791.16|798.44|796.04|798.44|796.04|793.56|791.16|0
1662430200000|2022-09-06 02:10:00|798.2|795.8|795.75|793.35|798.44|796.04|795.75|793.35|0
1662430500000|2022-09-06 02:15:00|795.64|793.24|795.75|793.35|796.98|794.58|794.78|792.38|0
1662430800000|2022-09-06 02:20:00|796|793.6|796.49|794.09|797.71|795.31|795.51|793.11|0
1662431100000|2022-09-06 02:25:00|796.73|794.33|796|793.6|796.73|794.33|794.78|792.38|0
1662431400000|2022-09-06 02:30:00|796.24|793.84|796.73|794.33|798.44|796.04|795.64|793.24|0
1662431700000|2022-09-06 02:35:00|796.49|794.09|794.04|791.64|796.49|794.09|793.55|791.15|0
1662432000000|2022-09-06 02:40:00|793.31|790.91|792.58|790.18|794.29|791.89|791.85|789.45|0
1662432300000|2022-09-06 02:45:00|792.82|790.42|793.55|791.15|794.04|791.64|792.58|790.18|0
1662432600000|2022-09-06 02:50:00|793.44|791.04|791.84|789.44|793.93|791.53|791.84|789.44|0
1662432900000|2022-09-06 02:55:00|792.09|789.69|792.58|790.18|793.07|790.67|791.84|789.44|0
1662433200000|2022-09-06 03:00:00|792.33|789.93|794.77|792.37|795.15|792.75|792.33|789.93|0
1662433500000|2022-09-06 03:05:00|795.02|792.62|795.26|792.86|795.75|793.35|794.29|791.89|0
1662433800000|2022-09-06 03:10:00|795.51|793.11|796.97|794.57|797.1|794.7|794.53|792.13|0
1662434100000|2022-09-06 03:15:00|797.22|794.82|796.24|793.84|797.46|795.06|795.99|793.59|0
1662434400000|2022-09-06 03:20:00|795.99|793.59|796.24|793.84|796.48|794.08|795.02|792.62|0
1662434700000|2022-09-06 03:25:00|796.12|793.72|794.77|792.37|796.12|793.72|794.28|791.88|0
1662435000000|2022-09-06 03:30:00|795.02|792.62|795.99|793.59|795.99|793.59|794.77|792.37|0
1662435300000|2022-09-06 03:35:00|795.75|793.35|795.5|793.1|796.24|793.84|795.26|792.86|0
1662435600000|2022-09-06 03:40:00|795.75|793.35|798.19|795.79|798.19|795.79|795.75|793.35|0
1662435900000|2022-09-06 03:45:00|798.92|796.52|800.39|797.99|800.39|797.99|797.1|794.7|0
1662436200000|2022-09-06 03:50:00|800.15|797.75|800.15|797.75|801.12|798.72|799.66|797.26|0
1662436500000|2022-09-06 03:55:00|799.9|797.5|799.17|796.77|800.39|797.99|798.92|796.52|0
1662436800000|2022-09-06 04:00:00|799.41|797.01|798.68|796.28|799.41|797.01|798.19|795.79|0
1662437100000|2022-09-06 04:05:00|798.43|796.03|798.43|796.03|798.68|796.28|797.95|795.55|0
1662437400000|2022-09-06 04:10:00|798.68|796.28|798.52|795.72|799.12|796.52|798.39|795.59|0
1662437700000|2022-09-06 04:15:00|798.63|795.83|799.37|796.57|799.61|796.81|798.39|795.59|0
1662438000000|2022-09-06 04:20:00|799.61|796.81|797.41|794.61|799.61|796.81|796.92|794.12|0
1662438300000|2022-09-06 04:25:00|797.29|794.49|796.68|793.88|797.9|795.1|796.43|793.63|0
1662438600000|2022-09-06 04:30:00|796.43|793.63|797.66|794.86|798.03|795.23|796.43|793.63|0
1662438900000|2022-09-06 04:35:00|797.9|795.1|797.41|794.61|797.9|795.1|796.81|794.01|0
1662439200000|2022-09-06 04:40:00|797.29|794.49|797.9|795.1|797.9|795.1|796.68|793.88|0
1662439500000|2022-09-06 04:45:00|798.14|795.34|799.37|796.57|799.74|796.94|797.41|794.61|0
1662439800000|2022-09-06 04:50:00|799.12|796.32|799|796.2|799.85|797.05|798.39|795.59|0
1662440100000|2022-09-06 04:55:00|798.88|796.08|801.32|798.52|802.05|799.25|798.63|795.83|0
1662440400000|2022-09-06 05:00:00|801.56|798.76|803.03|800.23|803.03|800.23|800.83|798.03|0
1662440700000|2022-09-06 05:05:00|802.79|799.99|802.54|799.74|803.03|800.23|801.81|799.01|0
1662441000000|2022-09-06 05:10:00|802.42|799.62|802.05|799.25|803.65|800.85|801.81|799.01|0
1662441300000|2022-09-06 05:15:00|801.81|799.01|802.3|799.5|802.79|799.99|801.56|798.76|0
1662441600000|2022-09-06 05:20:00|802.54|799.74|800.83|798.03|803.28|800.48|800.59|797.79|0
1662441900000|2022-09-06 05:25:00|800.59|797.79|801.56|798.76|802.3|799.5|800.59|797.79|0
1662442200000|2022-09-06 05:30:00|801.81|799.01|802.54|799.74|803.27|800.47|801.81|799.01|0
1662442500000|2022-09-06 05:35:00|802.42|799.62|798.87|796.07|802.42|799.62|798.63|795.83|0
1662442800000|2022-09-06 05:40:00|799.12|796.32|799.36|796.56|800.1|797.3|798.87|796.07|0
1662443100000|2022-09-06 05:45:00|799.61|796.81|798.76|795.96|799.85|797.05|798.14|795.34|0
1662443400000|2022-09-06 05:50:00|798.87|796.07|799.49|796.69|799.85|797.05|797.89|795.09|0
1662443700000|2022-09-06 05:55:00|799.61|796.81|801.81|799.01|801.81|799.01|798.87|796.07|0
1662444000000|2022-09-06 06:00:00|802.05|799.25|801.81|799.01|804.01|801.21|799.36|796.56|0
1662444300000|2022-09-06 06:05:00|801.56|798.76|801.32|798.52|802.78|799.98|800.58|797.78|0
1662444600000|2022-09-06 06:10:00|801.07|798.27|798.87|796.07|802.78|799.98|798.63|795.83|0
1662444900000|2022-09-06 06:15:00|798.63|795.83|799.85|797.05|801.07|798.27|798.38|795.58|0
1662445200000|2022-09-06 06:20:00|799.6|796.8|797.29|794.49|800.58|797.78|796.67|793.87|0
1662445500000|2022-09-06 06:25:00|797.16|794.36|795.94|793.14|797.4|794.6|795.45|792.65|0
1662445800000|2022-09-06 06:30:00|795.69|792.89|794.23|791.43|796.18|793.38|793.01|790.21|0
1662446100000|2022-09-06 06:35:00|793.98|791.18|795.45|792.65|795.94|793.14|792.76|789.96|0
1662446400000|2022-09-06 06:40:00|795.2|792.4|794.7|791.9|795.45|792.65|794.23|791.43|0
1662446700000|2022-09-06 06:45:00|794.58|791.78|795.43|792.63|796.05|793.25|794.21|791.41|0
1662447000000|2022-09-06 06:50:00|795.68|792.88|796.65|793.85|797.14|794.34|795.43|792.63|0
1662447300000|2022-09-06 06:55:00|796.17|793.37|794.21|791.41|796.65|793.85|794.21|791.41|0
1662447600000|2022-09-06 07:00:00|795.43|792.63|790.79|787.99|796.41|793.61|789.08|786.28|0
1662447900000|2022-09-06 07:05:00|790.1|787.7|788.15|785.75|790.96|788.56|786.69|784.29|0
1662448200000|2022-09-06 07:10:00|787.66|785.26|784.74|782.34|788.64|786.24|783.27|780.87|0
1662448500000|2022-09-06 07:15:00|784.98|782.58|785.79|783.39|786.03|783.63|779.62|777.22|0
1662448800000|2022-09-06 07:20:00|785.43|783.03|780.66|778.26|785.54|783.14|779.2|776.8|0
1662449100000|2022-09-06 07:25:00|780.42|778.02|778.93|776.53|782.25|779.85|778.22|775.82|0
1662449400000|2022-09-06 07:30:00|778.69|776.29|782.83|780.43|782.83|780.43|778.69|776.29|0
1662449700000|2022-09-06 07:35:00|782.35|779.95|784.42|782.02|784.79|782.39|781.37|778.97|0
1662450000000|2022-09-06 07:40:00|784.54|782.14|785.27|782.87|785.52|783.12|782.1|779.7|0
1662450300000|2022-09-06 07:45:00|785.52|783.12|786.49|784.09|786.74|784.34|784.79|782.39|0
1662450600000|2022-09-06 07:50:00|786.62|784.22|788.2|785.8|788.69|786.29|785.52|783.12|0
1662450900000|2022-09-06 07:55:00|788.33|785.93|787.23|784.83|788.69|786.29|786.49|784.09|0
1662451200000|2022-09-06 08:00:00|786.98|784.58|788.94|786.54|789.91|787.51|786.74|784.34|0
1662451500000|2022-09-06 08:05:00|789.18|786.78|793.83|791.43|794.31|791.91|788.45|786.05|0
1662451800000|2022-09-06 08:10:00|794.07|791.67|795.05|792.65|797|794.6|793.83|791.43|0
1662452100000|2022-09-06 08:15:00|794.8|792.4|794.38|791.98|797.32|794.92|794.38|791.98|0
1662452400000|2022-09-06 08:20:00|794.63|792.23|796.83|794.43|797.07|794.67|793.16|790.76|0
1662452700000|2022-09-06 08:25:00|796.58|794.18|793.89|791.49|796.71|794.31|793.4|791|0
1662453000000|2022-09-06 08:30:00|793.65|791.25|795.36|792.96|796.09|793.69|792.92|790.52|0
1662453300000|2022-09-06 08:35:00|795.12|792.72|793.89|791.49|796.83|794.43|793.65|791.25|0
1662453600000|2022-09-06 08:40:00|793.78|791.38|792.18|789.78|794.14|791.74|790.72|788.32|0
1662453900000|2022-09-06 08:45:00|792.31|789.91|792.43|790.03|792.43|790.03|790.23|787.83|0
1662454200000|2022-09-06 08:50:00|792.18|789.78|789.98|787.58|793.4|791|789.74|787.34|0
1662454500000|2022-09-06 08:55:00|789.74|787.34|788.76|786.36|790.71|788.31|788.64|786.24|0
1662454800000|2022-09-06 09:00:00|788.64|786.24|795.36|792.96|795.6|793.2|788.64|786.24|0
1662455100000|2022-09-06 09:05:00|795.73|793.33|797.44|795.04|798.05|795.65|793.89|791.49|0
1662455400000|2022-09-06 09:10:00|797.31|794.91|798.05|795.65|799.15|796.75|796.34|793.94|0
1662455700000|2022-09-06 09:15:00|798.42|796.02|795.36|792.96|798.54|796.14|795.11|792.71|0
1662456000000|2022-09-06 09:20:00|795.6|793.2|793.65|791.25|797.07|794.67|793.4|791|0
1662456300000|2022-09-06 09:25:00|793.4|791|791.69|789.29|794.38|791.98|791.08|788.68|0
1662456600000|2022-09-06 09:30:00|791.93|789.53|790.96|788.56|793.64|791.24|790.47|788.07|0
1662456900000|2022-09-06 09:35:00|791.2|788.8|790.71|788.31|791.69|789.29|790.35|787.95|0
1662457200000|2022-09-06 09:40:00|790.84|788.44|791.93|789.53|792.18|789.78|788.4|786|0
1662457500000|2022-09-06 09:45:00|792.18|789.78|793.15|790.75|793.15|790.75|790.22|787.82|0
1662457800000|2022-09-06 09:50:00|792.91|790.51|789.98|787.58|792.91|790.51|789|786.6|0
1662458100000|2022-09-06 09:55:00|789.73|787.33|789.49|787.09|790.71|788.31|789|786.6|0
1662458400000|2022-09-06 10:00:00|789.86|787.46|790.22|787.82|791.44|789.04|789.24|786.84|0
1662458700000|2022-09-06 10:05:00|789.86|787.46|789.37|786.97|790.22|787.82|788.76|786.36|0
1662459000000|2022-09-06 10:10:00|789.13|786.73|785.09|782.69|790.22|787.82|785.09|782.69|0
1662459300000|2022-09-06 10:15:00|785.34|782.94|782.9|780.5|785.83|783.43|781.68|779.28|0
1662459600000|2022-09-06 10:20:00|782.53|780.13|779.72|777.32|783.87|781.47|779.24|776.84|0
1662459900000|2022-09-06 10:25:00|779.48|777.08|780.7|778.3|781.92|779.52|777.04|774.64|0
1662460200000|2022-09-06 10:30:00|780.46|778.06|783.87|781.47|784.6|782.2|780.46|778.06|0
1662460500000|2022-09-06 10:35:00|783.63|781.23|784.49|782.09|784.6|782.2|782.65|780.25|0
1662460800000|2022-09-06 10:40:00|784.6|782.2|785.09|782.69|785.82|783.42|783.38|780.98|0
1662461100000|2022-09-06 10:45:00|785.33|782.93|786.31|783.91|786.44|784.04|783.63|781.23|0
1662461400000|2022-09-06 10:50:00|786.44|784.04|787.78|785.38|788.26|785.86|785.82|783.42|0
1662461700000|2022-09-06 10:55:00|787.53|785.13|786.8|784.4|788.02|785.62|786.07|783.67|0
1662462000000|2022-09-06 11:00:00|787.29|784.89|787.04|784.64|788.02|785.62|786.07|783.67|0
1662462300000|2022-09-06 11:05:00|787.29|784.89|786.31|783.91|789|786.6|786.31|783.91|0
1662462600000|2022-09-06 11:10:00|786.07|783.67|786.8|784.4|787.29|784.89|785.58|783.18|0
1662462900000|2022-09-06 11:15:00|787.04|784.64|787.29|784.89|787.77|785.37|786.31|783.91|0
1662463200000|2022-09-06 11:20:00|787.53|785.13|791.19|788.79|791.93|789.53|786.31|783.91|0
1662463500000|2022-09-06 11:25:00|791.44|789.04|790.22|787.82|791.44|789.04|788.39|785.99|0
1662463800000|2022-09-06 11:30:00|790.95|788.55|791.19|788.79|792.42|790.02|789.48|787.08|0
1662464100000|2022-09-06 11:35:00|791.44|789.04|795.35|792.95|795.59|793.19|791.19|788.79|0
1662464400000|2022-09-06 11:40:00|795.59|793.19|794.13|791.73|797.3|794.9|793.88|791.48|0
1662464700000|2022-09-06 11:45:00|793.88|791.48|795.84|793.44|796.08|793.68|793.39|790.99|0
1662465000000|2022-09-06 11:50:00|796.33|793.93|793.15|790.75|797.55|795.15|792.66|790.26|0
1662465300000|2022-09-06 11:55:00|792.9|790.5|790.21|787.81|792.9|790.5|789.48|787.08|0
1662465600000|2022-09-06 12:00:00|790.1|787.7|787.28|784.88|790.1|787.7|787.04|784.64|0
1662465900000|2022-09-06 12:05:00|787.04|784.64|783.62|781.22|788.5|786.1|783.62|781.22|0
1662466200000|2022-09-06 12:10:00|783.86|781.46|784.6|782.2|785.33|782.93|783.38|780.98|0
1662466500000|2022-09-06 12:15:00|784.48|782.08|788.01|785.61|788.01|785.61|784.35|781.95|0
1662466800000|2022-09-06 12:20:00|787.53|785.13|788.26|785.86|788.99|786.59|786.55|784.15|0
1662467100000|2022-09-06 12:25:00|788.01|785.61|791.92|789.52|791.92|789.52|787.04|784.64|0
1662467400000|2022-09-06 12:30:00|791.68|789.28|792.66|790.26|793.14|790.74|790.46|788.06|0
1662467700000|2022-09-06 12:35:00|792.9|790.5|789.97|787.57|793.14|790.74|789.48|787.08|0
1662468000000|2022-09-06 12:40:00|790.21|787.81|789.48|787.08|790.7|788.3|787.9|785.5|0
1662468300000|2022-09-06 12:45:00|789.23|786.83|788.99|786.59|791.92|789.52|788.5|786.1|0
1662468600000|2022-09-06 12:50:00|788.63|786.23|789.72|787.32|790.7|788.3|787.77|785.37|0
1662468900000|2022-09-06 12:55:00|789.48|787.08|791.68|789.28|791.68|789.28|788.99|786.59|0
1662469200000|2022-09-06 13:00:00|791.43|789.03|791.68|789.28|792.16|789.76|787.77|785.37|0
1662469500000|2022-09-06 13:05:00|792.16|789.76|793.51|791.11|795.1|792.7|790.7|788.3|0
1662469800000|2022-09-06 13:10:00|793.63|791.23|793.14|790.74|794.98|792.58|792.65|790.25|0
1662470100000|2022-09-06 13:15:00|793.39|790.99|791.43|789.03|794.12|791.72|790.94|788.54|0
1662470400000|2022-09-06 13:20:00|791.67|789.27|794.12|791.72|795.34|792.94|791.43|789.03|0
1662470700000|2022-09-06 13:25:00|794.85|792.45|805.62|803.22|806.11|803.71|794.85|792.45|0
1662471000000|2022-09-06 13:30:00|805.37|802.97|803.17|800.77|805.37|802.97|795.1|792.7|0
1662471300000|2022-09-06 13:35:00|803.9|801.5|811.25|808.85|811.5|809.1|799.74|797.34|0
1662471600000|2022-09-06 13:40:00|811.74|809.34|812.47|810.07|815.53|813.13|808.92|806.52|0
1662471900000|2022-09-06 13:45:00|813.08|810.68|819.1|816.7|820.92|818.52|810.02|807.62|0
1662472200000|2022-09-06 13:50:00|819.84|817.44|828.3|825.9|828.66|826.26|819.35|816.95|0
1662472500000|2022-09-06 13:55:00|828.42|826.02|819.59|817.19|830.38|827.98|819.59|817.19|0
1662472800000|2022-09-06 14:00:00|822.91|820.51|839.95|837.55|845.36|842.96|820.7|818.3|0
1662473100000|2022-09-06 14:05:00|840.45|838.05|841.67|839.27|844.38|841.98|838.24|835.84|0
1662473400000|2022-09-06 14:10:00|842.41|840.01|842.41|840.01|851.02|848.62|841.43|839.03|0
1662473700000|2022-09-06 14:15:00|842.9|840.5|841.67|839.27|848.07|845.67|840.45|838.05|0
1662474000000|2022-09-06 14:20:00|841.92|839.52|844.79|842.39|849.45|847.05|840.94|838.54|0
1662474300000|2022-09-06 14:25:00|845.04|842.64|831.54|829.14|846.75|844.35|830.34|827.94|0
1662474600000|2022-09-06 14:30:00|831.29|828.89|833.87|831.47|837.54|835.14|831.29|828.89|0
1662474900000|2022-09-06 14:35:00|833.38|830.98|824.32|821.92|839.02|836.62|824.07|821.67|0
1662475200000|2022-09-06 14:40:00|824.07|821.67|817.72|815.32|824.32|821.92|814.05|811.65|0
1662475500000|2022-09-06 14:45:00|817.96|815.56|818.45|816.05|821.38|818.98|814.29|811.89|0
1662475800000|2022-09-06 14:50:00|818.94|816.54|811.12|808.72|818.94|816.54|805.26|802.86|0
1662476100000|2022-09-06 14:55:00|811.36|808.96|805.02|802.62|811.36|808.96|800.14|797.74|0
1662476400000|2022-09-06 15:00:00|805.51|803.11|806.81|804.41|810.48|808.08|804.86|802.46|0
1662476700000|2022-09-06 15:05:00|806.57|804.17|801.57|799.17|809.01|806.61|796.32|793.92|0
1662477000000|2022-09-06 15:10:00|801.33|798.93|805.48|803.08|808.41|806.01|800.35|797.95|0
1662477300000|2022-09-06 15:15:00|804.99|802.59|810.61|808.21|811.35|808.95|804.01|801.61|0
1662477600000|2022-09-06 15:20:00|810.86|808.46|808.17|805.77|813.3|810.9|805.97|803.57|0
1662477900000|2022-09-06 15:25:00|808.41|806.01|815.26|812.86|817.22|814.82|805.23|802.83|0
1662478200000|2022-09-06 15:30:00|815.99|813.59|807.92|805.52|817.71|815.31|801.32|798.92|0
1662478500000|2022-09-06 15:35:00|807.19|804.79|810.26|807.86|813.3|810.9|804.01|801.61|0
1662478800000|2022-09-06 15:40:00|809.77|807.37|803.41|801.01|811.24|808.84|797.3|794.9|0
1662479100000|2022-09-06 15:45:00|803.66|801.26|807.69|805.29|808.3|805.9|800.48|798.08|0
1662479400000|2022-09-06 15:50:00|807.57|805.17|801.7|799.3|808.3|805.9|799.26|796.86|0
1662479700000|2022-09-06 15:55:00|802.43|800.03|802.19|799.79|802.92|800.52|799.26|796.86|0
1662480000000|2022-09-06 16:00:00|801.94|799.54|801.45|799.05|804.63|802.23|799.26|796.86|0
1662480300000|2022-09-06 16:05:00|803.17|800.77|814.42|812.02|815.4|813|799.26|796.86|0
1662480600000|2022-09-06 16:10:00|814.17|811.77|814.66|812.26|817.11|814.71|813.19|810.79|0
1662480900000|2022-09-06 16:15:00|815.15|812.75|823.24|820.84|824.22|821.82|814.17|811.77|0
1662481200000|2022-09-06 16:20:00|823.48|821.08|827.9|825.5|829.12|826.72|821.77|819.37|0
1662481500000|2022-09-06 16:25:00|827.65|825.25|824.46|822.06|831.58|829.18|823.73|821.33|0
1662481800000|2022-09-06 16:30:00|824.71|822.31|826.43|824.03|827.16|824.76|822.26|819.86|0
1662482100000|2022-09-06 16:35:00|826.18|823.78|825.2|822.8|826.43|824.03|822.5|820.1|0
1662482400000|2022-09-06 16:40:00|824.46|822.06|817.85|815.45|828.88|826.48|817.6|815.2|0
1662482700000|2022-09-06 16:45:00|818.09|815.69|819.07|816.67|822.01|819.61|817.11|814.71|0
1662483000000|2022-09-06 16:50:00|818.58|816.18|819.07|816.67|823.73|821.33|817.36|814.96|0
1662483300000|2022-09-06 16:55:00|818.58|816.18|819.56|817.16|820.79|818.39|815.64|813.24|0
1662483600000|2022-09-06 17:00:00|820.05|817.65|825.44|823.04|827.41|825.01|819.31|816.91|0
1662483900000|2022-09-06 17:05:00|825.2|822.8|837.71|835.31|837.71|835.31|825.2|822.8|0
1662484200000|2022-09-06 17:10:00|837.96|835.56|841.3|838.9|843.02|840.62|835.01|832.61|0
1662484500000|2022-09-06 17:15:00|841.55|839.15|838.85|836.45|844.13|841.73|837.87|835.47|0
1662484800000|2022-09-06 17:20:00|839.09|836.69|838.85|836.45|840.32|837.92|836.64|834.24|0
1662485100000|2022-09-06 17:25:00|839.34|836.94|840.81|838.41|841.55|839.15|838.11|835.71|0
1662485400000|2022-09-06 17:30:00|841.3|838.9|834.68|832.28|841.79|839.39|832.24|829.84|0
1662485700000|2022-09-06 17:35:00|834.93|832.53|833.46|831.06|838.11|835.71|833.21|830.81|0
1662486000000|2022-09-06 17:40:00|833.95|831.55|837.62|835.22|842.03|839.63|833.95|831.55|0
1662486300000|2022-09-06 17:45:00|837.38|834.98|841.05|838.65|842.03|839.63|834.19|831.79|0
1662486600000|2022-09-06 17:50:00|841.54|839.14|839.58|837.18|844.49|842.09|839.58|837.18|0
1662486900000|2022-09-06 17:55:00|839.83|837.43|831.99|829.59|839.83|837.43|831.99|829.59|0
1662487200000|2022-09-06 18:00:00|832.72|830.32|831.01|828.61|833.95|831.55|827.34|824.94|0
1662487500000|2022-09-06 18:05:00|831.25|828.85|830.4|828|833.7|831.3|829.3|826.9|0
1662487800000|2022-09-06 18:10:00|829.78|827.38|821.96|819.56|829.78|827.38|820.25|817.85|0
1662488100000|2022-09-06 18:15:00|821.71|819.31|822.45|820.05|823.91|821.51|819.51|817.11|0
1662488400000|2022-09-06 18:20:00|822.2|819.8|824.16|821.76|825.87|823.47|820.98|818.58|0
1662488700000|2022-09-06 18:25:00|823.42|821.02|825.75|823.35|826.85|824.45|822.45|820.05|0
1662489000000|2022-09-06 18:30:00|825.87|823.47|828.32|825.92|832.72|830.32|824.16|821.76|0
1662489300000|2022-09-06 18:35:00|828.07|825.67|826.36|823.96|831.01|828.61|823.67|821.27|0
1662489600000|2022-09-06 18:40:00|826.6|824.2|829.29|826.89|831.01|828.61|826.6|824.2|0
1662489900000|2022-09-06 18:45:00|830.03|827.63|828.07|825.67|833.45|831.05|827.82|825.42|0
1662490200000|2022-09-06 18:50:00|828.31|825.91|831.01|828.61|836.52|834.12|828.2|825.8|0
1662490500000|2022-09-06 18:55:00|830.89|828.49|831.98|829.58|834.19|831.79|826.85|824.45|0
1662490800000|2022-09-06 19:00:00|832.47|830.07|834.43|832.03|836.88|834.48|829.54|827.14|0
1662491100000|2022-09-06 19:05:00|834.19|831.79|824.64|822.24|835.17|832.77|824.15|821.75|0
1662491400000|2022-09-06 19:10:00|824.15|821.75|825.13|822.73|827.09|824.69|821.95|819.55|0
1662491700000|2022-09-06 19:15:00|825.62|823.22|825.87|823.47|826.11|823.71|819.02|816.62|0
1662492000000|2022-09-06 19:20:00|826.11|823.71|824.78|822.38|831.98|829.58|823.56|821.16|0
1662492300000|2022-09-06 19:25:00|825.03|822.63|826.98|824.58|827.47|825.07|822.58|820.18|0
1662492600000|2022-09-06 19:30:00|827.23|824.83|834.58|832.18|838.25|835.85|827.23|824.83|0
1662492900000|2022-09-06 19:35:00|835.07|832.67|834.82|832.42|836.05|833.65|831.88|829.48|0
1662493200000|2022-09-06 19:40:00|835.07|832.67|824.78|822.38|835.31|832.91|824.29|821.89|0
1662493500000|2022-09-06 19:45:00|825.76|823.36|826.74|824.34|831.39|828.99|823.8|821.4|0
1662493800000|2022-09-06 19:50:00|829.68|827.28|832.62|830.22|834.58|832.18|828.21|825.81|0
1662494100000|2022-09-06 19:55:00|833.11|830.71|826.98|824.58|838.99|836.59|826.98|824.58|0
1662494400000|2022-09-06 20:00:00|828.94|826.54|831.39|828.99|832.86|830.46|828.7|826.3|0
1662494700000|2022-09-06 20:05:00|831.14|828.74|833.35|830.95|833.59|831.19|830.9|828.5|0
1662495000000|2022-09-06 20:10:00|833.1|830.7|832.12|829.72|833.59|831.19|831.27|828.87|0
1662495300000|2022-09-06 20:15:00|833.06|830.26|830.61|827.81|833.3|830.5|830.61|827.81|0
1662495600000|2022-09-06 20:20:00|830.74|827.94|832.08|829.28|832.08|829.28|830.12|827.32|0
1662495900000|2022-09-06 20:25:00|832.32|829.52|833.3|830.5|834.04|831.24|832.08|829.28|0
1662496200000|2022-09-06 20:30:00|833.79|830.99|833.79|830.99|834.53|831.73|833.55|830.75|0
1662496500000|2022-09-06 20:35:00|833.55|830.75|833.43|830.63|833.79|830.99|833.06|830.26|0
1662496800000|2022-09-06 20:40:00|833.55|830.75|831.34|828.54|833.55|830.75|831.34|828.54|0
1662497100000|2022-09-06 20:45:00|831.59|828.79|830.85|828.05|832.08|829.28|830.85|828.05|0
1662497400000|2022-09-06 20:50:00|830.61|827.81|832.08|829.28|832.2|829.4|830.61|827.81|0
1662497700000|2022-09-06 20:55:00|831.96|829.16|830.49|827.69|832.08|829.28|829.87|827.07|0
1662498000000|2022-09-06 21:00:00|830.17|827.37|830.42|827.62|830.56|827.76|829.77|826.97|0
1662498300000|2022-09-06 21:05:00|830.31|827.51|830.88|828.08|831.06|828.26|830.24|827.44|0
1662498600000|2022-09-06 21:10:00|830.91|828.11|831.02|828.22|831.38|828.58|830.88|828.08|0
1662498900000|2022-09-06 21:15:00|831.23|828.43|830.73|827.93|831.23|828.43|830.73|827.93|0
1662499200000|2022-09-06 21:20:00|830.95|828.15|831.73|828.93|831.84|829.04|830.73|827.93|0
1662499500000|2022-09-06 21:25:00|831.12|828.32|831.27|828.47|831.41|828.61|831.08|828.28|0
1662499800000|2022-09-06 21:30:00|831.41|828.61|831.38|828.58|831.41|828.61|831.38|828.58|0
1662500100000|2022-09-06 21:35:00|831.19|828.39|831.38|828.58|831.49|828.69|831.19|828.39|0
1662500400000|2022-09-06 21:40:00|831.34|828.54|831.41|828.61|831.41|828.61|831.27|828.47|0
1662500700000|2022-09-06 21:45:00|831.59|828.79|831.77|828.97|831.77|828.97|831.59|828.79|0
1662501000000|2022-09-06 21:50:00|831.66|828.86|831.62|828.82|831.66|828.86|831.62|828.82|0
1662501300000|2022-09-06 21:55:00|831.59|828.79|831.34|828.54|831.62|828.82|831.3|828.5|0
1662501600000|2022-09-06 22:00:00|830.73|827.93|830.11|827.31|832.56|829.76|830.11|827.31|0
1662501900000|2022-09-06 22:05:00|829.87|827.07|830.11|827.31|831.58|828.78|829.87|827.07|0
1662502200000|2022-09-06 22:10:00|829.87|827.07|828.15|825.35|829.87|827.07|827.55|824.75|0
1662502500000|2022-09-06 22:15:00|827.91|825.11|828.04|825.24|829.87|827.07|827.91|825.11|0
1662502800000|2022-09-06 22:20:00|828.15|825.35|829.13|826.33|829.13|826.33|827.91|825.11|0
1662503100000|2022-09-06 22:25:00|829.26|826.46|828.4|825.6|829.38|826.58|828.4|825.6|0
1662503400000|2022-09-06 22:30:00|828.28|825.48|829.62|826.82|829.62|826.82|827.79|824.99|0
1662503700000|2022-09-06 22:35:00|829.87|827.07|829.87|827.07|830.6|827.8|829.26|826.46|0
1662504000000|2022-09-06 22:40:00|830.11|827.31|829.13|826.33|830.11|827.31|828.89|826.09|0
1662504300000|2022-09-06 22:45:00|829.62|826.82|828.4|825.6|829.87|827.07|828.4|825.6|0
1662504600000|2022-09-06 22:50:00|828.52|825.72|829.37|826.57|830.11|827.31|828.15|825.35|0
1662504900000|2022-09-06 22:55:00|829.26|826.46|829.37|826.57|829.37|826.57|828.4|825.6|0
1662505200000|2022-09-06 23:00:00|829.13|826.33|830.35|827.55|830.35|827.55|828.64|825.84|0
1662505500000|2022-09-06 23:05:00|830.48|827.68|833.29|830.49|833.78|830.98|830.24|827.44|0
1662505800000|2022-09-06 23:10:00|833.18|830.38|833.29|830.49|834.52|831.72|833.18|830.38|0
1662506100000|2022-09-06 23:15:00|833.05|830.25|832.8|830|833.05|830.25|831.82|829.02|0
1662506400000|2022-09-06 23:20:00|832.56|829.76|831.33|828.53|832.8|830|831.09|828.29|0
1662506700000|2022-09-06 23:25:00|831.09|828.29|832.56|829.76|832.56|829.76|830.6|827.8|0
1662507000000|2022-09-06 23:30:00|832.31|829.51|831.58|828.78|832.56|829.76|830.48|827.68|0
1662507300000|2022-09-06 23:35:00|831.09|828.29|831.09|828.29|831.33|828.53|830.35|827.55|0
1662507600000|2022-09-06 23:40:00|831.33|828.53|830.11|827.31|831.33|828.53|829.62|826.82|0
1662507900000|2022-09-06 23:45:00|830.35|827.55|831.7|828.9|832.8|830|830.11|827.31|0
1662508200000|2022-09-06 23:50:00|831.82|829.02|832.8|830|833.42|830.62|831.33|828.53|0
1662508500000|2022-09-06 23:55:00|833.05|830.25|832.8|830|833.78|830.98|832.07|829.27|0
1662508800000|2022-09-07 00:00:00|833.29|830.49|834.03|831.23|837.95|835.15|831.82|829.02|0
1662509100000|2022-09-07 00:05:00|834.27|831.47|831.33|828.53|834.52|831.72|831.08|828.28|0
1662509400000|2022-09-07 00:10:00|831.57|828.77|835.01|832.21|836.23|833.43|831.57|828.77|0
1662509700000|2022-09-07 00:15:00|835.38|832.58|847.27|844.47|848.01|845.21|835.25|832.45|0
1662510000000|2022-09-07 00:20:00|847.03|844.23|852.96|850.16|854.81|852.01|846.29|843.49|0
1662510300000|2022-09-07 00:25:00|853.21|850.41|850.26|847.46|853.21|850.41|850.02|847.22|0
1662510600000|2022-09-07 00:30:00|850.02|847.22|852.47|849.67|854.44|851.64|848.79|845.99|0
1662510900000|2022-09-07 00:35:00|852.23|849.43|851.98|849.18|854.44|851.64|851.24|848.44|0
1662511200000|2022-09-07 00:40:00|851.73|848.93|853.99|851.19|854.23|851.43|851.49|848.69|0
1662511500000|2022-09-07 00:45:00|853.87|851.07|851.53|848.73|854.23|851.43|850.55|847.75|0
1662511800000|2022-09-07 00:50:00|851.29|848.49|849.7|846.9|852.27|849.47|849.08|846.28|0
1662512100000|2022-09-07 00:55:00|849.81|847.01|848.96|846.16|851.04|848.24|847.85|845.05|0
1662512400000|2022-09-07 01:00:00|849.08|846.28|853.38|850.58|853.99|851.19|848.83|846.03|0
1662512700000|2022-09-07 01:05:00|853.5|850.7|852.76|849.96|853.74|850.94|851.53|848.73|0
1662513000000|2022-09-07 01:10:00|853.13|850.33|850.3|847.5|853.25|850.45|850.06|847.26|0
1662513300000|2022-09-07 01:15:00|850.55|847.75|850.8|848|852.27|849.47|848.83|846.03|0
1662513600000|2022-09-07 01:20:00|851.04|848.24|850.55|847.75|851.29|848.49|848.83|846.03|0
1662513900000|2022-09-07 01:25:00|850.68|847.88|849.81|847.01|851.04|848.24|848.34|845.54|0
1662514200000|2022-09-07 01:30:00|849.94|847.14|847.36|844.56|852.02|849.22|847.36|844.56|0
1662514500000|2022-09-07 01:35:00|847.6|844.8|848.47|845.67|851.29|848.49|847.6|844.8|0
1662514800000|2022-09-07 01:40:00|848.09|845.29|849.57|846.77|850.06|847.26|848.09|845.29|0
1662515100000|2022-09-07 01:45:00|849.32|846.52|845.39|842.59|850.3|847.5|845.15|842.35|0
1662515400000|2022-09-07 01:50:00|845.28|842.48|845.39|842.59|846.38|843.58|844.41|841.61|0
1662515700000|2022-09-07 01:55:00|845.64|842.84|846.13|843.33|846.38|843.58|845.15|842.35|0
1662516000000|2022-09-07 02:00:00|846.38|843.58|846.13|843.33|846.87|844.07|845.88|843.08|0
1662516300000|2022-09-07 02:05:00|846.38|843.58|845.64|842.84|846.87|844.07|845.15|842.35|0
1662516600000|2022-09-07 02:10:00|845.39|842.59|847.6|844.8|848.58|845.78|845.39|842.59|0
1662516900000|2022-09-07 02:15:00|847.85|845.05|848.46|845.66|848.83|846.03|847.36|844.56|0
1662517200000|2022-09-07 02:20:00|848.34|845.54|846.86|844.06|848.58|845.78|846.5|843.7|0
1662517500000|2022-09-07 02:25:00|847.36|844.56|844.41|841.61|847.36|844.56|844.17|841.37|0
1662517800000|2022-09-07 02:30:00|844.17|841.37|842.2|839.4|844.17|841.37|842.2|839.4|0
1662518100000|2022-09-07 02:35:00|842.45|839.65|845.15|842.35|845.64|842.84|841.35|838.55|0
1662518400000|2022-09-07 02:40:00|844.9|842.1|845.39|842.59|845.52|842.72|844.66|841.86|0
1662518700000|2022-09-07 02:45:00|845.27|842.47|844.16|841.36|845.64|842.84|843.92|841.12|0
1662519000000|2022-09-07 02:50:00|843.67|840.87|847.6|844.8|847.6|844.8|843.43|840.63|0
1662519300000|2022-09-07 02:55:00|847.35|844.55|847.97|845.17|848.58|845.78|847.35|844.55|0
1662519600000|2022-09-07 03:00:00|847.84|845.04|847.84|845.04|848.83|846.03|847.11|844.31|0
1662519900000|2022-09-07 03:05:00|847.6|844.8|849.07|846.27|849.07|846.27|847.35|844.55|0
1662520200000|2022-09-07 03:10:00|848.95|846.15|849.44|846.64|850.79|847.99|848.95|846.15|0
1662520500000|2022-09-07 03:15:00|849.56|846.76|851.9|849.1|852.51|849.71|849.32|846.52|0
1662520800000|2022-09-07 03:20:00|851.77|848.97|850.79|847.99|852.26|849.46|850.79|847.99|0
1662521100000|2022-09-07 03:25:00|851.03|848.23|847.6|844.8|851.52|848.72|847.35|844.55|0
1662521400000|2022-09-07 03:30:00|848.09|845.29|849.07|846.27|850.3|847.5|847.84|845.04|0
1662521700000|2022-09-07 03:35:00|848.82|846.02|851.03|848.23|851.28|848.48|848.82|846.02|0
1662522000000|2022-09-07 03:40:00|850.79|847.99|850.18|847.38|850.79|847.99|849.56|846.76|0
1662522300000|2022-09-07 03:45:00|850.05|847.25|849.56|846.76|850.05|847.25|849.07|846.27|0
1662522600000|2022-09-07 03:50:00|849.8|847|846.61|843.81|850.54|847.74|846.37|843.57|0
1662522900000|2022-09-07 03:55:00|846.86|844.06|846.37|843.57|847.35|844.55|846.12|843.32|0
1662523200000|2022-09-07 04:00:00|846.12|843.32|848.58|845.78|848.58|845.78|846.12|843.32|0
1662523500000|2022-09-07 04:05:00|848.7|845.9|848.46|845.66|849.07|846.27|847.84|845.04|0
1662523800000|2022-09-07 04:10:00|848.33|845.53|848.58|845.78|848.82|846.02|847.84|845.04|0
1662524100000|2022-09-07 04:15:00|848.33|845.53|848.33|845.53|848.58|845.78|847.72|844.92|0
1662524400000|2022-09-07 04:20:00|848.58|845.78|849.56|846.76|849.8|847|848.09|845.29|0
1662524700000|2022-09-07 04:25:00|849.69|846.89|849.44|846.64|850.05|847.25|848.82|846.02|0
1662525000000|2022-09-07 04:30:00|849.56|846.76|847.1|844.3|849.56|846.76|846.86|844.06|0
1662525300000|2022-09-07 04:35:00|847.35|844.55|845.88|843.08|847.35|844.55|845.39|842.59|0
1662525600000|2022-09-07 04:40:00|845.63|842.83|845.88|843.08|846.61|843.81|845.63|842.83|0
1662525900000|2022-09-07 04:45:00|845.63|842.83|843.55|840.75|845.63|842.83|843.55|840.75|0
1662526200000|2022-09-07 04:50:00|843.42|840.62|842.32|839.52|843.67|840.87|840.97|838.17|0
1662526500000|2022-09-07 04:55:00|842.44|839.64|842.69|839.89|843.06|840.26|841.46|838.66|0
1662526800000|2022-09-07 05:00:00|842.44|839.64|842.44|839.64|843.67|840.87|841.21|838.41|0
1662527100000|2022-09-07 05:05:00|842.19|839.39|839.25|836.45|842.69|839.89|839.25|836.45|0
1662527400000|2022-09-07 05:10:00|839.5|836.7|839.01|836.21|839.74|836.94|838.03|835.23|0
1662527700000|2022-09-07 05:15:00|838.76|835.96|836.8|834|839.25|836.45|836.31|833.51|0
1662528000000|2022-09-07 05:20:00|837.05|834.25|836.8|834|838.27|835.47|836.31|833.51|0
1662528300000|2022-09-07 05:25:00|836.56|833.76|840.23|837.43|840.23|837.43|836.56|833.76|0
1662528600000|2022-09-07 05:30:00|840.11|837.31|840.72|837.92|841.21|838.41|839.25|836.45|0
1662528900000|2022-09-07 05:35:00|840.48|837.68|841.58|838.78|841.95|839.15|840.48|837.68|0
1662529200000|2022-09-07 05:40:00|841.46|838.66|839.5|836.7|841.7|838.9|839.25|836.45|0
1662529500000|2022-09-07 05:45:00|839.25|836.45|839.5|836.7|840.48|837.68|837.53|834.73|0
1662529800000|2022-09-07 05:50:00|839.74|836.94|839.5|836.7|840.97|838.17|839.38|836.58|0
1662530100000|2022-09-07 05:55:00|839.25|836.45|841.21|838.41|841.46|838.66|838.51|835.71|0
1662530400000|2022-09-07 06:00:00|840.97|838.17|845.26|842.46|845.63|842.83|839.13|836.33|0
1662530700000|2022-09-07 06:05:00|845.38|842.58|844.4|841.6|845.38|842.58|843.66|840.86|0
1662531000000|2022-09-07 06:10:00|844.89|842.09|839.25|836.45|844.89|842.09|839|836.2|0
1662531300000|2022-09-07 06:15:00|839|836.2|838.02|835.22|841.34|838.54|837.53|834.73|0
1662531600000|2022-09-07 06:20:00|837.78|834.98|835.21|832.41|837.91|835.11|833.86|831.06|0
1662531900000|2022-09-07 06:25:00|835.08|832.28|836.31|833.51|836.8|834|834.47|831.67|0
1662532200000|2022-09-07 06:30:00|835.94|833.14|836.31|833.51|838.76|835.96|835.82|833.02|0
1662532500000|2022-09-07 06:35:00|836.55|833.75|835.82|833.02|837.53|834.73|835.33|832.53|0
1662532800000|2022-09-07 06:40:00|835.7|832.9|834.72|831.92|835.82|833.02|833.61|830.81|0
1662533100000|2022-09-07 06:45:00|834.96|832.16|833.12|830.32|835.08|832.28|831.41|828.61|0
1662533400000|2022-09-07 06:50:00|833.37|830.57|835.33|832.53|835.33|832.53|832.39|829.59|0
1662533700000|2022-09-07 06:55:00|835.08|832.28|836.06|833.26|836.31|833.51|833.86|831.06|0
1662534000000|2022-09-07 07:00:00|834.1|831.3|835.57|832.77|835.81|833.01|830.92|828.12|0
1662534300000|2022-09-07 07:05:00|835.12|832.72|837.08|834.68|837.08|834.68|833.05|830.65|0
1662534600000|2022-09-07 07:10:00|836.72|834.32|838.06|835.66|838.93|836.53|834.14|831.74|0
1662534900000|2022-09-07 07:15:00|837.57|835.17|838.31|835.91|838.44|836.04|835.37|832.97|0
1662535200000|2022-09-07 07:20:00|837.82|835.42|840.27|837.87|840.27|837.87|835.12|832.72|0
1662535500000|2022-09-07 07:25:00|840.03|837.63|841.5|839.1|843.46|841.06|840.02|837.62|0
1662535800000|2022-09-07 07:30:00|841.74|839.34|838.31|835.91|844.57|842.17|838.31|835.91|0
1662536100000|2022-09-07 07:35:00|838.55|836.15|836.84|834.44|839.04|836.64|835.37|832.97|0
1662536400000|2022-09-07 07:40:00|836.72|834.32|834.39|831.99|837.08|834.68|834.14|831.74|0
1662536700000|2022-09-07 07:45:00|834.63|832.23|828.51|826.11|834.63|832.23|828.51|826.11|0
1662537000000|2022-09-07 07:50:00|829|826.6|829.98|827.58|831.45|829.05|828.51|826.11|0
1662537300000|2022-09-07 07:55:00|829.49|827.09|826.68|824.28|829.98|827.58|825.08|822.68|0
1662537600000|2022-09-07 08:00:00|826.55|824.15|821.3|818.9|828.15|825.75|821.3|818.9|0
1662537900000|2022-09-07 08:05:00|821.41|819.01|820.83|818.43|822.55|820.15|817.75|815.35|0
1662538200000|2022-09-07 08:10:00|821.08|818.68|824.5|822.1|824.75|822.35|820.96|818.56|0
1662538500000|2022-09-07 08:15:00|824.26|821.86|824.02|821.62|826.22|823.82|822.3|819.9|0
1662538800000|2022-09-07 08:20:00|823.77|821.37|824.39|821.99|825.97|823.57|823.28|820.88|0
1662539100000|2022-09-07 08:25:00|824.75|822.35|825.73|823.33|825.73|823.33|823.53|821.13|0
1662539400000|2022-09-07 08:30:00|825.48|823.08|823.77|821.37|825.73|823.33|823.28|820.88|0
1662539700000|2022-09-07 08:35:00|823.9|821.5|826.46|824.06|826.46|824.06|823.41|821.01|0
1662540000000|2022-09-07 08:40:00|826.71|824.31|825.48|823.08|827.44|825.04|825.24|822.84|0
1662540300000|2022-09-07 08:45:00|825.24|822.84|822.43|820.03|825.24|822.84|822.3|819.9|0
1662540600000|2022-09-07 08:50:00|822.54|820.14|820.96|818.56|824.5|822.1|819.85|817.45|0
1662540900000|2022-09-07 08:55:00|821.08|818.68|819.85|817.45|821.32|818.92|819.12|816.72|0
1662541200000|2022-09-07 09:00:00|819.61|817.21|825.73|823.33|825.73|823.33|819.61|817.21|0
1662541500000|2022-09-07 09:05:00|825.48|823.08|826.34|823.94|826.34|823.94|824.14|821.74|0
1662541800000|2022-09-07 09:10:00|826.46|824.06|825.85|823.45|827.19|824.79|824.75|822.35|0
1662542100000|2022-09-07 09:15:00|825.48|823.08|823.03|820.63|825.61|823.21|823.03|820.63|0
1662542400000|2022-09-07 09:20:00|822.79|820.39|824.99|822.59|825.48|823.08|821.94|819.54|0
1662542700000|2022-09-07 09:25:00|824.75|822.35|824.01|821.61|825.97|823.57|823.28|820.88|0
1662543000000|2022-09-07 09:30:00|823.77|821.37|824.26|821.86|825.72|823.32|823.77|821.37|0
1662543300000|2022-09-07 09:35:00|824.01|821.61|826.46|824.06|826.46|824.06|822.3|819.9|0
1662543600000|2022-09-07 09:40:00|826.59|824.19|823.28|820.88|826.59|824.19|822.54|820.14|0
1662543900000|2022-09-07 09:45:00|823.03|820.63|821.81|819.41|824.5|822.1|821.32|818.92|0
1662544200000|2022-09-07 09:50:00|822.3|819.9|822.79|820.39|823.27|820.87|821.69|819.29|0
1662544500000|2022-09-07 09:55:00|822.54|820.14|820.83|818.43|822.54|820.14|820.58|818.18|0
1662544800000|2022-09-07 10:00:00|820.71|818.31|823.27|820.87|823.52|821.12|819.98|817.58|0
1662545100000|2022-09-07 10:05:00|823.4|821|823.27|820.87|823.76|821.36|821.32|818.92|0
1662545400000|2022-09-07 10:10:00|823.16|820.76|824.01|821.61|824.99|822.59|822.78|820.38|0
1662545700000|2022-09-07 10:15:00|824.25|821.85|823.52|821.12|826.7|824.3|823.52|821.12|0
1662546000000|2022-09-07 10:20:00|823.76|821.36|822.29|819.89|824.99|822.59|821.56|819.16|0
1662546300000|2022-09-07 10:25:00|822.54|820.14|821.32|818.92|823.27|820.87|821.32|818.92|0
1662546600000|2022-09-07 10:30:00|821.56|819.16|823.52|821.12|823.52|821.12|821.32|818.92|0
1662546900000|2022-09-07 10:35:00|823.64|821.24|821.56|819.16|824.01|821.61|820.34|817.94|0
1662547200000|2022-09-07 10:40:00|821.07|818.67|822.29|819.89|823.52|821.12|821.07|818.67|0
1662547500000|2022-09-07 10:45:00|822.18|819.78|824.5|822.1|825.72|823.32|821.8|819.4|0
1662547800000|2022-09-07 10:50:00|824.38|821.98|822.05|819.65|824.5|822.1|821.56|819.16|0
1662548100000|2022-09-07 10:55:00|822.29|819.89|823.76|821.36|824.74|822.34|822.05|819.65|0
1662548400000|2022-09-07 11:00:00|823.4|821|824|821.6|824.62|822.22|823.15|820.75|0
1662548700000|2022-09-07 11:05:00|823.89|821.49|825.6|823.2|825.6|823.2|822.17|819.77|0
1662549000000|2022-09-07 11:10:00|825.47|823.07|823.03|820.63|825.47|823.07|823.03|820.63|0
1662549300000|2022-09-07 11:15:00|822.78|820.38|823.76|821.36|824.25|821.85|822.29|819.89|0
1662549600000|2022-09-07 11:20:00|824|821.6|821.31|818.91|824.25|821.85|821.31|818.91|0
1662549900000|2022-09-07 11:25:00|821.56|819.16|821.8|819.4|821.8|819.4|821.31|818.91|0
1662550200000|2022-09-07 11:30:00|821.56|819.16|823.27|820.87|824.25|821.85|821.31|818.91|0
1662550500000|2022-09-07 11:35:00|823.02|820.62|835.27|832.87|835.27|832.87|822.53|820.13|0
1662550800000|2022-09-07 11:40:00|835.52|833.12|829.85|827.45|837.2|834.8|829.85|827.45|0
1662551100000|2022-09-07 11:45:00|830.34|827.94|831.98|829.58|833.7|831.3|830.02|827.62|0
1662551400000|2022-09-07 11:50:00|832.35|829.95|830.27|827.87|834.19|831.79|830.27|827.87|0
1662551700000|2022-09-07 11:55:00|830.51|828.11|831.49|829.09|832.47|830.07|829.04|826.64|0
1662552000000|2022-09-07 12:00:00|831.13|828.73|830.27|827.87|831.74|829.34|829.17|826.77|0
1662552300000|2022-09-07 12:05:00|830.76|828.36|837.12|834.72|839.82|837.42|830.76|828.36|0
1662552600000|2022-09-07 12:10:00|837.37|834.97|840.35|837.95|842.31|839.91|837.37|834.97|0
1662552900000|2022-09-07 12:15:00|840.11|837.71|839.37|836.97|841.09|838.69|837.66|835.26|0
1662553200000|2022-09-07 12:20:00|839.86|837.46|839.61|837.21|841.33|838.93|837.41|835.01|0
1662553500000|2022-09-07 12:25:00|839.86|837.46|840.97|838.57|842.07|839.67|838.88|836.48|0
1662553800000|2022-09-07 12:30:00|840.48|838.08|837.29|834.89|841.33|838.93|837.16|834.76|0
1662554100000|2022-09-07 12:35:00|837.9|835.5|833.25|830.85|838.63|836.23|833.25|830.85|0
1662554400000|2022-09-07 12:40:00|833|830.6|834.11|831.71|834.22|831.82|832.27|829.87|0
1662554700000|2022-09-07 12:45:00|833.98|831.58|836.56|834.16|837.16|834.76|833.74|831.34|0
1662555000000|2022-09-07 12:50:00|836.43|834.03|840.59|838.19|841.08|838.68|835.45|833.05|0
1662555300000|2022-09-07 12:55:00|840.35|837.95|834.96|832.56|840.35|837.95|834.96|832.56|0
1662555600000|2022-09-07 13:00:00|835.2|832.8|835.45|833.05|836.67|834.27|834.22|831.82|0
1662555900000|2022-09-07 13:05:00|835.69|833.29|834.22|831.82|835.69|833.29|832.75|830.35|0
1662556200000|2022-09-07 13:10:00|833.98|831.58|834.47|832.07|837.9|835.5|832.75|830.35|0
1662556500000|2022-09-07 13:15:00|834.22|831.82|830.8|828.4|834.47|832.07|830.55|828.15|0
1662556800000|2022-09-07 13:20:00|831.04|828.64|831.04|828.64|832.02|829.62|829.57|827.17|0
1662557100000|2022-09-07 13:25:00|830.8|828.4|832.02|829.62|833.73|831.33|830.8|828.4|0
1662557400000|2022-09-07 13:30:00|832.26|829.86|825.9|823.5|833.98|831.58|825.9|823.5|0
1662557700000|2022-09-07 13:35:00|825.41|823.01|814.66|812.26|826.39|823.99|813.93|811.53|0
1662558000000|2022-09-07 13:40:00|815.15|812.75|813.64|811.24|816.86|814.46|810.02|807.62|0
1662558300000|2022-09-07 13:45:00|812.67|810.27|811.69|809.29|813.64|811.24|809.24|806.84|0
1662558600000|2022-09-07 13:50:00|811.93|809.53|817.21|814.81|820.39|817.99|810.71|808.31|0
1662558900000|2022-09-07 13:55:00|817.94|815.54|818.68|816.28|820.39|817.99|812.07|809.67|0
1662559200000|2022-09-07 14:00:00|820.15|817.75|814.76|812.36|826.76|824.36|813.78|811.38|0
1662559500000|2022-09-07 14:05:00|815|812.6|818.43|816.03|821.62|819.22|813.05|810.65|0
1662559800000|2022-09-07 14:10:00|817.94|815.54|825.05|822.65|825.29|822.89|815.98|813.58|0
1662560100000|2022-09-07 14:15:00|824.8|822.4|819.41|817.01|827.74|825.34|818.19|815.79|0
1662560400000|2022-09-07 14:20:00|819.17|816.77|820.14|817.74|821.37|818.97|816.47|814.07|0
1662560700000|2022-09-07 14:25:00|820.63|818.23|812.8|810.4|822.35|819.95|812.31|809.91|0
1662561000000|2022-09-07 14:30:00|810.6|808.2|808.89|806.49|810.6|808.2|802.78|800.38|0
1662561300000|2022-09-07 14:35:00|808.64|806.24|809.87|807.47|811.82|809.42|805.95|803.55|0
1662561600000|2022-09-07 14:40:00|809.62|807.22|811.09|808.69|814.51|812.11|806.93|804.53|0
1662561900000|2022-09-07 14:45:00|810.84|808.44|811.82|809.42|813.53|811.13|809.86|807.46|0
1662562200000|2022-09-07 14:50:00|812.07|809.67|807.17|804.77|812.8|810.4|805.22|802.82|0
1662562500000|2022-09-07 14:55:00|807.42|805.02|808.15|805.75|808.64|806.24|804.98|802.58|0
1662562800000|2022-09-07 15:00:00|808.4|806|802.53|800.13|812.55|810.15|802.04|799.64|0
1662563100000|2022-09-07 15:05:00|803.26|800.86|800.09|797.69|804.97|802.57|798.14|795.74|0
1662563400000|2022-09-07 15:10:00|799.84|797.44|794.48|792.08|800.09|797.69|791.79|789.39|0
1662563700000|2022-09-07 15:15:00|794.72|792.32|795.49|793.09|797.4|795|793.74|791.34|0
1662564000000|2022-09-07 15:20:00|795.74|793.34|793.78|791.38|796.71|794.31|792.56|790.16|0
1662564300000|2022-09-07 15:25:00|794.02|791.62|797.2|794.8|797.45|795.05|792.56|790.16|0
1662564600000|2022-09-07 15:30:00|796.22|793.82|799.16|796.76|800.39|797.99|793.04|790.64|0
1662564900000|2022-09-07 15:35:00|798.43|796.03|796.96|794.56|798.67|796.27|794.76|792.36|0
1662565200000|2022-09-07 15:40:00|797.2|794.8|800.39|797.99|801.36|798.96|795.25|792.85|0
1662565500000|2022-09-07 15:45:00|800.14|797.74|795.98|793.58|800.39|797.99|794.76|792.36|0
1662565800000|2022-09-07 15:50:00|795.73|793.33|793.53|791.13|796.47|794.07|793.29|790.89|0
1662566100000|2022-09-07 15:55:00|793.29|790.89|796.47|794.07|796.96|794.56|791.82|789.42|0
1662566400000|2022-09-07 16:00:00|795.98|793.58|795.98|793.58|796.71|794.31|793.78|791.38|0
1662566700000|2022-09-07 16:05:00|796.22|793.82|794.15|791.75|800.38|797.98|794.15|791.75|0
1662567000000|2022-09-07 16:10:00|794.51|792.11|798.18|795.78|798.91|796.51|794.02|791.62|0
1662567300000|2022-09-07 16:15:00|798.42|796.02|802.1|799.7|802.59|800.19|797.45|795.05|0
1662567600000|2022-09-07 16:20:00|802.34|799.94|805.28|802.88|807.49|805.09|801.36|798.96|0
1662567900000|2022-09-07 16:25:00|805.77|803.37|801.36|798.96|806.51|804.11|800.63|798.23|0
1662568200000|2022-09-07 16:30:00|801.85|799.45|800.38|797.98|804.79|802.39|800.14|797.74|0
1662568500000|2022-09-07 16:35:00|799.89|797.49|794.02|791.62|802.1|799.7|794.02|791.62|0
1662568800000|2022-09-07 16:40:00|793.77|791.37|788.2|785.8|795|792.6|785.22|782.82|0
1662569100000|2022-09-07 16:45:00|787.47|785.07|788.2|785.8|789.67|787.27|786.25|783.85|0
1662569400000|2022-09-07 16:50:00|788.45|786.05|790.4|788|790.89|788.49|787.71|785.31|0
1662569700000|2022-09-07 16:55:00|790.89|788.49|789.18|786.78|793.33|790.93|789.18|786.78|0
1662570000000|2022-09-07 17:00:00|789.42|787.02|783.56|781.16|790.16|787.76|782.58|780.18|0
1662570300000|2022-09-07 17:05:00|784.05|781.65|784.54|782.14|786.25|783.85|782.58|780.18|0
1662570600000|2022-09-07 17:10:00|784.78|782.38|785.51|783.11|787.22|784.82|784.05|781.65|0
1662570900000|2022-09-07 17:15:00|785.02|782.62|787.71|785.31|788.69|786.29|784.05|781.65|0
1662571200000|2022-09-07 17:20:00|788.2|785.8|787.22|784.82|788.69|786.29|783.8|781.4|0
1662571500000|2022-09-07 17:25:00|786.98|784.58|789.66|787.26|790.64|788.24|786.98|784.58|0
1662571800000|2022-09-07 17:30:00|789.42|787.02|784.66|782.26|790.15|787.75|784.29|781.89|0
1662572100000|2022-09-07 17:35:00|785.02|782.62|781.12|778.72|785.51|783.11|780.14|777.74|0
1662572400000|2022-09-07 17:40:00|781.36|778.96|774.29|771.89|781.36|778.96|773.8|771.4|0
1662572700000|2022-09-07 17:45:00|774.53|772.13|772.82|770.42|776.73|774.33|772.71|770.31|0
1662573000000|2022-09-07 17:50:00|773.07|770.67|771.36|768.96|773.8|771.4|770.88|768.48|0
1662573300000|2022-09-07 17:55:00|770.88|768.48|772.34|769.94|774.04|771.64|770.88|768.48|0
1662573600000|2022-09-07 18:00:00|772.09|769.69|761.87|759.47|773.07|770.67|761.63|759.23|0
1662573900000|2022-09-07 18:05:00|761.63|759.23|767.28|764.88|768.25|765.85|761.38|758.98|0
1662574200000|2022-09-07 18:10:00|767.77|765.37|766.79|764.39|769.23|766.83|766.06|763.66|0
1662574500000|2022-09-07 18:15:00|766.55|764.15|773.37|770.97|773.62|771.22|765.33|762.93|0
1662574800000|2022-09-07 18:20:00|773.13|770.73|772.15|769.75|774.35|771.95|771.67|769.27|0
1662575100000|2022-09-07 18:25:00|771.67|769.27|765.05|762.65|772.15|769.75|765.05|762.65|0
1662575400000|2022-09-07 18:30:00|764.81|762.41|762.12|759.72|767.49|765.09|762.12|759.72|0
1662575700000|2022-09-07 18:35:00|762.37|759.97|763.1|760.7|764.07|761.67|760.66|758.26|0
1662576000000|2022-09-07 18:40:00|763.34|760.94|762.25|759.85|763.34|760.94|759.93|757.53|0
1662576300000|2022-09-07 18:45:00|762.12|759.72|760.42|758.02|763.1|760.7|760.42|758.02|0
1662576600000|2022-09-07 18:50:00|760.66|758.26|759.93|757.53|764.32|761.92|759.2|756.8|0
1662576900000|2022-09-07 18:55:00|760.06|757.66|758.78|756.38|761.39|758.99|757.74|755.34|0
1662577200000|2022-09-07 19:00:00|758.54|756.14|759.51|757.11|761.46|759.06|757.81|755.41|0
1662577500000|2022-09-07 19:05:00|759.02|756.62|755.62|753.22|760.73|758.33|755.62|753.22|0
1662577800000|2022-09-07 19:10:00|755.38|752.98|756.59|754.19|758.78|756.38|755.38|752.98|0
1662578100000|2022-09-07 19:15:00|756.35|753.95|758.78|756.38|760|757.6|753.67|751.27|0
1662578400000|2022-09-07 19:20:00|759.02|756.62|756.59|754.19|760.48|758.08|756.1|753.7|0
1662578700000|2022-09-07 19:25:00|756.72|754.32|752.21|749.81|756.83|754.43|751.24|748.84|0
1662579000000|2022-09-07 19:30:00|751.73|749.33|753.91|751.51|756.59|754.19|751.73|749.33|0
1662579300000|2022-09-07 19:35:00|754.4|752|757.32|754.92|758.78|756.38|753.43|751.03|0
1662579600000|2022-09-07 19:40:00|757.56|755.16|757.07|754.67|760.48|758.08|756.59|754.19|0
1662579900000|2022-09-07 19:45:00|757.32|754.92|752.7|750.3|758.05|755.65|751.73|749.33|0
1662580200000|2022-09-07 19:50:00|752.94|750.54|756.34|753.94|759.02|756.62|752.94|750.54|0
1662580500000|2022-09-07 19:55:00|756.83|754.43|758.78|756.38|762.43|760.03|756.83|754.43|0
1662580800000|2022-09-07 20:00:00|759.75|757.35|761.7|759.3|763.4|761|759.75|757.35|0
1662581100000|2022-09-07 20:05:00|760.97|758.57|761.7|759.3|763.64|761.24|760.97|758.57|0
1662581400000|2022-09-07 20:10:00|762.43|760.03|762.91|760.51|763.16|760.76|761.21|758.81|0
1662581700000|2022-09-07 20:15:00|762.14|759.34|760.19|757.39|762.14|759.34|760.19|757.39|0
1662582000000|2022-09-07 20:20:00|759.95|757.15|759.46|756.66|759.95|757.15|758.97|756.17|0
1662582300000|2022-09-07 20:25:00|759.34|756.54|759.46|756.66|759.46|756.66|758.24|755.44|0
1662582600000|2022-09-07 20:30:00|759.22|756.42|759.46|756.66|759.95|757.15|758.73|755.93|0
1662582900000|2022-09-07 20:35:00|759.22|756.42|758.97|756.17|759.46|756.66|758.97|756.17|0
1662583200000|2022-09-07 20:40:00|759.1|756.3|759.7|756.9|759.95|757.15|758.97|756.17|0
1662583500000|2022-09-07 20:45:00|759.95|757.15|759.7|756.9|759.95|757.15|759.22|756.42|0
1662583800000|2022-09-07 20:50:00|759.46|756.66|759.95|757.15|759.95|757.15|759.22|756.42|0
1662584100000|2022-09-07 20:55:00|759.7|756.9|761.05|758.25|761.05|758.25|759.7|756.9|0
1662584400000|2022-09-07 21:00:00|760.6|757.8|760.49|757.69|761.31|758.51|760.49|757.69|0
1662584700000|2022-09-07 21:05:00|760.57|757.77|759.76|756.96|760.68|757.88|759.68|756.88|0
1662585000000|2022-09-07 21:10:00|759.72|756.92|759.55|756.75|759.72|756.92|759.55|756.75|0
1662585300000|2022-09-07 21:15:00|759.29|756.49|759.57|756.77|759.57|756.77|759.29|756.49|0
1662585600000|2022-09-07 21:20:00|759.47|756.67|759.57|756.77|759.68|756.88|759.44|756.64|0
1662585900000|2022-09-07 21:25:00|759.65|756.85|759.29|756.49|759.65|756.85|759.29|756.49|0
1662586200000|2022-09-07 21:30:00|759.25|756.45|759.47|756.67|759.57|756.77|759.25|756.45|0
1662586500000|2022-09-07 21:35:00|759.44|756.64|759.5|756.7|759.79|756.99|759.44|756.64|0
1662586800000|2022-09-07 21:40:00|759.54|756.74|759.5|756.7|759.57|756.77|759.4|756.6|0
1662587100000|2022-09-07 21:45:00|759.47|756.67|759.79|756.99|759.86|757.06|759.44|756.64|0
1662587400000|2022-09-07 21:50:00|759.61|756.81|759.67|756.87|759.92|757.12|759.33|756.53|0
1662587700000|2022-09-07 21:55:00|759.64|756.84|759.53|756.73|759.71|756.91|759.35|756.55|0
1662588000000|2022-09-07 22:00:00|759.82|757.02|756.78|753.98|759.82|757.02|755.81|753.01|0
1662588300000|2022-09-07 22:05:00|756.9|754.1|755.32|752.52|756.9|754.1|755.32|752.52|0
1662588600000|2022-09-07 22:10:00|755.56|752.76|756.29|753.49|756.29|753.49|755.32|752.52|0
1662588900000|2022-09-07 22:15:00|756.42|753.62|756.9|754.1|757.26|754.46|755.93|753.13|0
1662589200000|2022-09-07 22:20:00|757.02|754.22|756.53|753.73|757.26|754.46|756.29|753.49|0
1662589500000|2022-09-07 22:25:00|756.78|753.98|757.26|754.46|757.51|754.71|756.53|753.73|0
1662589800000|2022-09-07 22:30:00|757.02|754.22|757.99|755.19|757.99|755.19|757.02|754.22|0
1662590100000|2022-09-07 22:35:00|758.24|755.44|759.21|756.41|759.69|756.89|758.24|755.44|0
1662590400000|2022-09-07 22:40:00|759.69|756.89|759.69|756.89|759.94|757.14|759.21|756.41|0
1662590700000|2022-09-07 22:45:00|759.94|757.14|760.42|757.62|760.79|757.99|759.94|757.14|0
1662591000000|2022-09-07 22:50:00|760.31|757.51|760.18|757.38|760.42|757.62|759.94|757.14|0
1662591300000|2022-09-07 22:55:00|760.06|757.26|758.48|755.68|760.42|757.62|758.48|755.68|0
1662591600000|2022-09-07 23:00:00|758.72|755.92|760.18|757.38|760.42|757.62|758.6|755.8|0
1662591900000|2022-09-07 23:05:00|760.31|757.51|759.45|756.65|760.42|757.62|759.45|756.65|0
1662592200000|2022-09-07 23:10:00|759.21|756.41|759.82|757.02|759.82|757.02|759.21|756.41|0
1662592500000|2022-09-07 23:15:00|759.69|756.89|759.45|756.65|759.69|756.89|757.02|754.22|0
1662592800000|2022-09-07 23:20:00|759.21|756.41|760.91|758.11|761.15|758.35|759.21|756.41|0
1662593100000|2022-09-07 23:25:00|760.79|757.99|761.15|758.35|761.15|758.35|760.66|757.86|0
1662593400000|2022-09-07 23:30:00|760.91|758.11|760.91|758.11|761.15|758.35|760.66|757.86|0
1662593700000|2022-09-07 23:35:00|762.12|759.32|761.88|759.08|762.61|759.81|761.64|758.84|0
1662594000000|2022-09-07 23:40:00|762.12|759.32|762.12|759.32|762.37|759.57|761.64|758.84|0
1662594300000|2022-09-07 23:45:00|762.37|759.57|761.64|758.84|762.37|759.57|761.39|758.59|0
1662594600000|2022-09-07 23:50:00|761.39|758.59|762.85|760.05|763.1|760.3|761.39|758.59|0
1662594900000|2022-09-07 23:55:00|762.61|759.81|762.25|759.45|762.85|760.05|762.12|759.32|0
1662595200000|2022-09-08 00:00:00|762.61|759.81|763.34|760.54|763.83|761.03|760.42|757.62|0
1662595500000|2022-09-08 00:05:00|763.47|760.67|763.22|760.42|763.83|761.03|762.12|759.32|0
1662595800000|2022-09-08 00:10:00|763.34|760.54|762.61|759.81|763.83|761.03|762.01|759.21|0
1662596100000|2022-09-08 00:15:00|762.49|759.69|757.5|754.7|762.49|759.69|755.79|752.99|0
1662596400000|2022-09-08 00:20:00|757.74|754.94|758.23|755.43|758.47|755.67|755.06|752.26|0
1662596700000|2022-09-08 00:25:00|758.47|755.67|757.74|754.94|758.71|755.91|757.25|754.45|0
1662597000000|2022-09-08 00:30:00|757.98|755.18|759.33|756.53|759.93|757.13|757.5|754.7|0
1662597300000|2022-09-08 00:35:00|759.2|756.4|758.23|755.43|760.42|757.62|758.23|755.43|0
1662597600000|2022-09-08 00:40:00|758.47|755.67|758.71|755.91|759.69|756.89|758.47|755.67|0
1662597900000|2022-09-08 00:45:00|758.96|756.16|759.2|756.4|759.69|756.89|758.47|755.67|0
1662598200000|2022-09-08 00:50:00|759.44|756.64|757.98|755.18|759.93|757.13|757.49|754.69|0
1662598500000|2022-09-08 00:55:00|757.74|754.94|757.74|754.94|758.22|755.42|756.76|753.96|0
1662598800000|2022-09-08 01:00:00|757.86|755.06|757.49|754.69|758.22|755.42|757.01|754.21|0
1662599100000|2022-09-08 01:05:00|757.74|754.94|754.57|751.77|757.98|755.18|754.09|751.29|0
1662599400000|2022-09-08 01:10:00|754.82|752.02|754.33|751.53|754.94|752.14|754.09|751.29|0
1662599700000|2022-09-08 01:15:00|754.57|751.77|757.74|754.94|757.98|755.18|753.49|750.69|0
1662600000000|2022-09-08 01:20:00|757.98|755.18|756.03|753.23|758.22|755.42|755.55|752.75|0
1662600300000|2022-09-08 01:25:00|756.16|753.36|755.3|752.5|756.52|753.72|755.06|752.26|0
1662600600000|2022-09-08 01:30:00|755.55|752.75|756.28|753.48|756.52|753.72|755.06|752.26|0
1662600900000|2022-09-08 01:35:00|756.03|753.23|758.22|755.42|758.22|755.42|755.3|752.5|0
1662601200000|2022-09-08 01:40:00|757.98|755.18|757.73|754.93|757.98|755.18|756.52|753.72|0
1662601500000|2022-09-08 01:45:00|757.62|754.82|757.25|754.45|757.62|754.82|756.76|753.96|0
1662601800000|2022-09-08 01:50:00|757.13|754.33|757.25|754.45|757.98|755.18|756.76|753.96|0
1662602100000|2022-09-08 01:55:00|757.37|754.57|757.73|754.93|757.98|755.18|757.25|754.45|0
1662602400000|2022-09-08 02:00:00|757.98|755.18|757.25|754.45|757.98|755.18|756.52|753.72|0
1662602700000|2022-09-08 02:05:00|757.49|754.69|757.49|754.69|757.73|754.93|756.76|753.96|0
1662603000000|2022-09-08 02:10:00|757.25|754.45|757.98|755.18|757.98|755.18|756.76|753.96|0
1662603300000|2022-09-08 02:15:00|757.73|754.93|757.24|754.44|758.46|755.66|757.24|754.44|0
1662603600000|2022-09-08 02:20:00|757|754.2|756.64|753.84|757.73|754.93|756.51|753.71|0
1662603900000|2022-09-08 02:25:00|756.76|753.96|757.73|754.93|757.73|754.93|756.4|753.6|0
1662604200000|2022-09-08 02:30:00|757.49|754.69|757.97|755.17|757.97|755.17|757|754.2|0
1662604500000|2022-09-08 02:35:00|758.22|755.42|760.16|757.36|760.65|757.85|757.97|755.17|0
1662604800000|2022-09-08 02:40:00|760.41|757.61|760.41|757.61|760.65|757.85|759.92|757.12|0
1662605100000|2022-09-08 02:45:00|760.16|757.36|760.65|757.85|761.62|758.82|759.92|757.12|0
1662605400000|2022-09-08 02:50:00|760.89|758.09|761.26|758.46|761.26|758.46|760.65|757.85|0
1662605700000|2022-09-08 02:55:00|761.14|758.34|761.87|759.07|761.87|759.07|760.65|757.85|0
1662606000000|2022-09-08 03:00:00|761.62|758.82|760.65|757.85|761.62|758.82|760.41|757.61|0
1662606300000|2022-09-08 03:05:00|760.78|757.98|759.43|756.63|761.14|758.34|759.19|756.39|0
1662606600000|2022-09-08 03:10:00|759.19|756.39|756.88|754.08|759.67|756.87|756.88|754.08|0
1662606900000|2022-09-08 03:15:00|757|754.2|757.24|754.44|758.46|755.66|756.75|753.95|0
1662607200000|2022-09-08 03:20:00|757|754.2|758.1|755.3|758.46|755.66|757|754.2|0
1662607500000|2022-09-08 03:25:00|757.73|754.93|759.67|756.87|759.67|756.87|757.73|754.93|0
1662607800000|2022-09-08 03:30:00|759.43|756.63|758.7|755.9|759.43|756.63|758.46|755.66|0
1662608100000|2022-09-08 03:35:00|758.58|755.78|759.56|756.76|759.67|756.87|757.73|754.93|0
1662608400000|2022-09-08 03:40:00|759.43|756.63|758.94|756.14|760.16|757.36|758.7|755.9|0
1662608700000|2022-09-08 03:45:00|759.07|756.27|759.67|756.87|760.16|757.36|758.94|756.14|0
1662609000000|2022-09-08 03:50:00|759.92|757.12|759.91|757.11|760.4|757.6|759.43|756.63|0
1662609300000|2022-09-08 03:55:00|759.67|756.87|759.43|756.63|759.91|757.11|758.45|755.65|0
1662609600000|2022-09-08 04:00:00|759.18|756.38|757.48|754.68|759.18|756.38|757.48|754.68|0
1662609900000|2022-09-08 04:05:00|757.72|754.92|757.48|754.68|758.7|755.9|757.48|754.68|0
1662610200000|2022-09-08 04:10:00|757.36|754.56|756.75|753.95|757.97|755.17|756.75|753.95|0
1662610500000|2022-09-08 04:15:00|756.63|753.83|757.72|754.92|757.97|755.17|756.51|753.71|0
1662610800000|2022-09-08 04:20:00|757.48|754.68|755.53|752.73|757.48|754.68|755.53|752.73|0
1662611100000|2022-09-08 04:25:00|755.78|752.98|756.75|753.95|757.48|754.68|755.78|752.98|0
1662611400000|2022-09-08 04:30:00|756.88|754.08|756.99|754.19|757.48|754.68|756.51|753.71|0
1662611700000|2022-09-08 04:35:00|757.23|754.43|756.26|753.46|757.23|754.43|756.02|753.22|0
1662612000000|2022-09-08 04:40:00|756.02|753.22|755.53|752.73|756.26|753.46|755.04|752.24|0
1662612300000|2022-09-08 04:45:00|755.77|752.97|756.02|753.22|756.26|753.46|755.29|752.49|0
1662612600000|2022-09-08 04:50:00|756.26|753.46|756.02|753.22|756.75|753.95|755.77|752.97|0
1662612900000|2022-09-08 04:55:00|755.77|752.97|755.04|752.24|756.02|753.22|754.8|752|0
1662613200000|2022-09-08 05:00:00|754.8|752|755.04|752.24|755.29|752.49|754.31|751.51|0
1662613500000|2022-09-08 05:05:00|754.93|752.13|754.31|751.51|754.93|752.13|753.58|750.78|0
1662613800000|2022-09-08 05:10:00|754.44|751.64|754.56|751.76|755.04|752.24|753.34|750.54|0
1662614100000|2022-09-08 05:15:00|754.44|751.64|753.34|750.54|755.53|752.73|752.85|750.05|0
1662614400000|2022-09-08 05:20:00|753.47|750.67|754.31|751.51|754.8|752|753.34|750.54|0
1662614700000|2022-09-08 05:25:00|754.56|751.76|754.07|751.27|754.56|751.76|753.34|750.54|0
1662615000000|2022-09-08 05:30:00|754.19|751.39|755.04|752.24|755.28|752.48|753.58|750.78|0
1662615300000|2022-09-08 05:35:00|754.8|752|754.07|751.27|755.04|752.24|754.07|751.27|0
1662615600000|2022-09-08 05:40:00|753.95|751.15|756.26|753.46|756.38|753.58|753.82|751.02|0
1662615900000|2022-09-08 05:45:00|756.38|753.58|755.28|752.48|756.74|753.94|755.04|752.24|0
1662616200000|2022-09-08 05:50:00|755.53|752.73|756.01|753.21|756.5|753.7|755.04|752.24|0
1662616500000|2022-09-08 05:55:00|756.14|753.34|753.58|750.78|756.5|753.7|753.34|750.54|0
1662616800000|2022-09-08 06:00:00|754.31|751.51|751.39|748.59|756.26|753.46|750.91|748.11|0
1662617100000|2022-09-08 06:05:00|751.88|749.08|750.42|747.62|754.31|751.51|750.42|747.62|0
1662617400000|2022-09-08 06:10:00|750.18|747.38|746.78|743.98|751.15|748.35|746.78|743.98|0
1662617700000|2022-09-08 06:15:00|747.02|744.22|745.8|743|747.02|744.22|744.59|741.79|0
1662618000000|2022-09-08 06:20:00|745.56|742.76|748.47|745.67|748.84|746.04|745.32|742.52|0
1662618300000|2022-09-08 06:25:00|748.72|745.92|749.2|746.4|749.45|746.65|747.99|745.19|0
1662618600000|2022-09-08 06:30:00|749.45|746.65|749.45|746.65|750.17|747.37|748.96|746.16|0
1662618900000|2022-09-08 06:35:00|749.57|746.77|752.12|749.32|753.33|750.53|749.57|746.77|0
1662619200000|2022-09-08 06:40:00|751.88|749.08|751.15|748.35|752.85|750.05|751.15|748.35|0
1662619500000|2022-09-08 06:45:00|750.9|748.1|752.6|749.8|753.33|750.53|750.66|747.86|0
1662619800000|2022-09-08 06:50:00|752.85|750.05|753.33|750.53|753.82|751.02|752.36|749.56|0
1662620100000|2022-09-08 06:55:00|753.58|750.78|753.82|751.02|754.31|751.51|752.6|749.8|0
1662620400000|2022-09-08 07:00:00|753.58|750.78|752.12|749.32|755.28|752.48|751.14|748.34|0
1662620700000|2022-09-08 07:05:00|751.92|749.52|751.43|749.03|752.77|750.37|750.21|747.81|0
1662621000000|2022-09-08 07:10:00|750.46|748.06|751.67|749.27|753.62|751.22|750.46|748.06|0
1662621300000|2022-09-08 07:15:00|751.92|749.52|756.05|753.65|757.51|755.11|751.67|749.27|0
1662621600000|2022-09-08 07:20:00|756.54|754.14|760.19|757.79|763.11|760.71|756.54|754.14|0
1662621900000|2022-09-08 07:25:00|760.67|758.27|761.65|759.25|764.08|761.68|760.67|758.27|0
1662622200000|2022-09-08 07:30:00|761.89|759.49|764.57|762.17|767.01|764.61|761.89|759.49|0
1662622500000|2022-09-08 07:35:00|764.81|762.41|764.57|762.17|767.01|764.61|763.59|761.19|0
1662622800000|2022-09-08 07:40:00|764.08|761.68|763.35|760.95|766.27|763.87|762.86|760.46|0
1662623100000|2022-09-08 07:45:00|763.59|761.19|762.75|760.35|764.32|761.92|762.13|759.73|0
1662623400000|2022-09-08 07:50:00|762.86|760.46|767|764.6|768.71|766.31|762.86|760.46|0
1662623700000|2022-09-08 07:55:00|767.25|764.85|764.32|761.92|767.98|765.58|763.84|761.44|0
1662624000000|2022-09-08 08:00:00|764.57|762.17|767.74|765.34|769.44|767.04|764.57|762.17|0
1662624300000|2022-09-08 08:05:00|767.49|765.09|767.74|765.34|768.47|766.07|765.79|763.39|0
1662624600000|2022-09-08 08:10:00|767.98|765.58|763.84|761.44|767.98|765.58|763.84|761.44|0
1662624900000|2022-09-08 08:15:00|763.59|761.19|762.86|760.46|765.3|762.9|761.89|759.49|0
1662625200000|2022-09-08 08:20:00|762.62|760.22|765.54|763.14|766.15|763.75|761.89|759.49|0
1662625500000|2022-09-08 08:25:00|765.3|762.9|763.72|761.32|767.25|764.85|763.23|760.83|0
1662625800000|2022-09-08 08:30:00|763.83|761.43|765.05|762.65|765.54|763.14|763.1|760.7|0
1662626100000|2022-09-08 08:35:00|764.32|761.92|765.05|762.65|765.54|763.14|763.83|761.43|0
1662626400000|2022-09-08 08:40:00|764.2|761.8|762.37|759.97|765.3|762.9|762.13|759.73|0
1662626700000|2022-09-08 08:45:00|762.13|759.73|761.64|759.24|762.86|760.46|760.91|758.51|0
1662627000000|2022-09-08 08:50:00|761.4|759|760.91|758.51|762.61|760.21|760.67|758.27|0
1662627300000|2022-09-08 08:55:00|760.79|758.39|759.21|756.81|761.64|759.24|759.21|756.81|0
1662627600000|2022-09-08 09:00:00|759.45|757.05|758.47|756.07|760.18|757.78|758.47|756.07|0
1662627900000|2022-09-08 09:05:00|758.72|756.32|760.91|758.51|761.15|758.75|757.99|755.59|0
1662628200000|2022-09-08 09:10:00|761.04|758.64|761.88|759.48|761.88|759.48|760.42|758.02|0
1662628500000|2022-09-08 09:15:00|761.64|759.24|760.91|758.51|762.61|760.21|760.3|757.9|0
1662628800000|2022-09-08 09:20:00|760.79|758.39|761.15|758.75|761.88|759.48|759.93|757.53|0
1662629100000|2022-09-08 09:25:00|761.03|758.63|760.79|758.39|761.64|759.24|760.42|758.02|0
1662629400000|2022-09-08 09:30:00|761.03|758.63|762.12|759.72|763.83|761.43|761.03|758.63|0
1662629700000|2022-09-08 09:35:00|761.88|759.48|759.82|757.42|763.34|760.94|759.69|757.29|0
1662630000000|2022-09-08 09:40:00|759.69|757.29|762.12|759.72|762.12|759.72|759.33|756.93|0
1662630300000|2022-09-08 09:45:00|761.76|759.36|762.61|760.21|763.1|760.7|760.91|758.51|0
1662630600000|2022-09-08 09:50:00|762.85|760.45|761.88|759.48|763.58|761.18|761.15|758.75|0
1662630900000|2022-09-08 09:55:00|761.76|759.36|759.44|757.04|762.37|759.97|759.44|757.04|0
1662631200000|2022-09-08 10:00:00|759.69|757.29|760.66|758.26|760.66|758.26|758.23|755.83|0
1662631500000|2022-09-08 10:05:00|760.9|758.5|759.93|757.53|762.98|760.58|759.69|757.29|0
1662631800000|2022-09-08 10:10:00|759.69|757.29|760.42|758.02|761.63|759.23|759.44|757.04|0
1662632100000|2022-09-08 10:15:00|760.3|757.9|760.79|758.39|762.12|759.72|760.17|757.77|0
1662632400000|2022-09-08 10:20:00|760.66|758.26|759.2|756.8|761.88|759.48|759.2|756.8|0
1662632700000|2022-09-08 10:25:00|759.44|757.04|758.95|756.55|761.15|758.75|758.71|756.31|0
1662633000000|2022-09-08 10:30:00|759.2|756.8|758.47|756.07|759.69|757.29|758.22|755.82|0
1662633300000|2022-09-08 10:35:00|758.22|755.82|757.49|755.09|760.42|758.02|756.76|754.36|0
1662633600000|2022-09-08 10:40:00|757.74|755.34|756.76|754.36|758.95|756.55|756.65|754.25|0
1662633900000|2022-09-08 10:45:00|756.89|754.49|755.06|752.66|757.25|754.85|753.36|750.96|0
1662634200000|2022-09-08 10:50:00|754.82|752.42|753.6|751.2|755.3|752.9|753.24|750.84|0
1662634500000|2022-09-08 10:55:00|754.09|751.69|755.55|753.15|756.16|753.76|753.84|751.44|0
1662634800000|2022-09-08 11:00:00|755.3|752.9|752.63|750.23|756.28|753.88|752.38|749.98|0
1662635100000|2022-09-08 11:05:00|752.87|750.47|752.87|750.47|755.3|752.9|752.87|750.47|0
1662635400000|2022-09-08 11:10:00|752.63|750.23|753.84|751.44|754.09|751.69|750.44|748.04|0
1662635700000|2022-09-08 11:15:00|754.09|751.69|756.03|753.63|756.27|753.87|754.09|751.69|0
1662636000000|2022-09-08 11:20:00|755.79|753.39|757|754.6|757.49|755.09|755.3|752.9|0
1662636300000|2022-09-08 11:25:00|756.76|754.36|756.03|753.63|757.98|755.58|756.03|753.63|0
1662636600000|2022-09-08 11:30:00|757|754.6|759.92|757.52|760.78|758.38|756.89|754.49|0
1662636900000|2022-09-08 11:35:00|759.68|757.28|758.71|756.31|761.87|759.47|758.46|756.06|0
1662637200000|2022-09-08 11:40:00|758.95|756.55|759.56|757.16|760.41|758.01|757.25|754.85|0
1662637500000|2022-09-08 11:45:00|759.92|757.52|762.11|759.71|762.11|759.71|759.68|757.28|0
1662637800000|2022-09-08 11:50:00|762.36|759.96|761.38|758.98|762.36|759.96|760.05|757.65|0
1662638100000|2022-09-08 11:55:00|761.63|759.23|759.68|757.28|761.87|759.47|759.44|757.04|0
1662638400000|2022-09-08 12:00:00|759.44|757.04|757.97|755.57|760.41|758.01|757.49|755.09|0
1662638700000|2022-09-08 12:05:00|757.73|755.33|756.88|754.48|758.1|755.7|756.27|753.87|0
1662639000000|2022-09-08 12:10:00|756.76|754.36|757.37|754.97|757.37|754.97|756.27|753.87|0
1662639300000|2022-09-08 12:15:00|757.24|754.84|763.7|761.3|764.55|762.15|751.53|749.13|0
1662639600000|2022-09-08 12:20:00|764.92|762.52|755.29|752.89|764.92|762.52|755.17|752.77|0
1662639900000|2022-09-08 12:25:00|755.17|752.77|758.58|756.18|760.77|758.37|754.92|752.52|0
1662640200000|2022-09-08 12:30:00|758.46|756.06|767.84|765.44|768.09|765.69|758.46|756.06|0
1662640500000|2022-09-08 12:35:00|767.11|764.71|766.87|764.47|767.84|765.44|764.67|762.27|0
1662640800000|2022-09-08 12:40:00|766.38|763.98|768.32|765.92|771.25|768.85|766.13|763.73|0
1662641100000|2022-09-08 12:45:00|768.57|766.17|766.13|763.73|769.79|767.39|764.18|761.78|0
1662641400000|2022-09-08 12:50:00|765.89|763.49|768.32|765.92|770.4|768|762.72|760.32|0
1662641700000|2022-09-08 12:55:00|768.81|766.41|775.15|772.75|776.13|773.73|768.81|766.41|0
1662642000000|2022-09-08 13:00:00|775.39|772.99|776.5|774.1|777.24|774.84|774.32|771.92|0
1662642300000|2022-09-08 13:05:00|776.02|773.62|779.19|776.79|780.78|778.38|775.28|772.88|0
1662642600000|2022-09-08 13:10:00|779.43|777.03|783.33|780.93|783.33|780.93|776.75|774.35|0
1662642900000|2022-09-08 13:15:00|782.6|780.2|779.43|777.03|784.55|782.15|778.94|776.54|0
1662643200000|2022-09-08 13:20:00|778.94|776.54|780.89|778.49|784.55|782.15|778.94|776.54|0
1662643500000|2022-09-08 13:25:00|781.14|778.74|784.55|782.15|785.04|782.64|780.4|778|0
1662643800000|2022-09-08 13:30:00|783.82|781.42|791.52|789.12|794.94|792.54|783.82|781.42|0
1662644100000|2022-09-08 13:35:00|792.01|789.61|787.37|784.97|794.45|792.05|785.9|783.5|0
1662644400000|2022-09-08 13:40:00|788.1|785.7|768.95|766.55|794.21|791.81|767.97|765.57|0
1662644700000|2022-09-08 13:45:00|769.68|767.28|769.92|767.52|776.27|773.87|766.26|763.86|0
1662645000000|2022-09-08 13:50:00|770.65|768.25|766.51|764.11|773.83|771.43|765.05|762.65|0
1662645300000|2022-09-08 13:55:00|766.75|764.35|764.8|762.4|768.21|765.81|760.66|758.26|0
1662645600000|2022-09-08 14:00:00|763.34|760.94|776.05|773.65|778.25|775.85|762.12|759.72|0
1662645900000|2022-09-08 14:05:00|776.79|774.39|768.49|766.09|777.28|774.88|765.32|762.92|0
1662646200000|2022-09-08 14:10:00|768.74|766.34|771.17|768.77|773.86|771.46|764.84|762.44|0
1662646500000|2022-09-08 14:15:00|769.95|767.55|756.07|753.67|773.86|771.46|755.59|753.19|0
1662646800000|2022-09-08 14:20:00|756.8|754.4|762.4|760|763.13|760.73|752.42|750.02|0
1662647100000|2022-09-08 14:25:00|763.13|760.73|758.44|756.04|764.59|762.19|757.77|755.37|0
1662647400000|2022-09-08 14:30:00|758.2|755.8|751.87|749.47|761.36|758.96|750.9|748.5|0
1662647700000|2022-09-08 14:35:00|751.63|749.23|746.28|743.88|754.79|752.39|744.58|742.18|0
1662648000000|2022-09-08 14:40:00|746.04|743.64|743.36|740.96|748.47|746.07|742.4|740|0
1662648300000|2022-09-08 14:45:00|743.12|740.72|744.06|741.66|745.76|743.36|741.14|738.74|0
1662648600000|2022-09-08 14:50:00|744.31|741.91|742.85|740.45|747.71|745.31|742.12|739.72|0
1662648900000|2022-09-08 14:55:00|743.09|740.69|738.23|735.83|744.3|741.9|737.26|734.86|0
1662649200000|2022-09-08 15:00:00|737.99|735.59|734.41|732.01|738.71|736.31|732.23|729.83|0
1662649500000|2022-09-08 15:05:00|734.9|732.5|732.47|730.07|734.9|732.5|731.02|728.62|0
1662649800000|2022-09-08 15:10:00|732.23|729.83|731.75|729.35|735.62|733.22|731.26|728.86|0
1662650100000|2022-09-08 15:15:00|731.26|728.86|731.26|728.86|733.44|731.04|729.81|727.41|0
1662650400000|2022-09-08 15:20:00|731.02|728.62|731.26|728.86|732.47|730.07|728.84|726.44|0
1662650700000|2022-09-08 15:25:00|730.78|728.38|734.17|731.77|734.89|732.49|730.53|728.13|0
1662651000000|2022-09-08 15:30:00|734.65|732.25|733.2|730.8|735.86|733.46|732.95|730.55|0
1662651300000|2022-09-08 15:35:00|733.68|731.28|739.74|737.34|740.47|738.07|731.02|728.62|0
1662651600000|2022-09-08 15:40:00|739.98|737.58|740.47|738.07|743.87|741.47|739.5|737.1|0
1662651900000|2022-09-08 15:45:00|740.95|738.55|742.76|740.36|743|740.6|738.53|736.13|0
1662652200000|2022-09-08 15:50:00|743|740.6|739.84|737.44|744.94|742.54|739.6|737.2|0
1662652500000|2022-09-08 15:55:00|739.6|737.2|742.03|739.63|742.27|739.87|739.11|736.71|0
1662652800000|2022-09-08 16:00:00|741.54|739.14|762.71|760.31|762.95|760.55|740.33|737.93|0
1662653100000|2022-09-08 16:05:00|762.95|760.55|771.49|769.09|777.36|774.96|762.95|760.55|0
1662653400000|2022-09-08 16:10:00|772.23|769.83|777.29|773.93|781.99|778.63|771.74|769.34|0
1662653700000|2022-09-08 16:15:00|778.51|775.15|777.54|774.18|782.42|779.06|773.39|770.03|0
1662654000000|2022-09-08 16:20:00|777.29|773.93|779.5|777.1|785.35|781.99|775.58|772.22|0
1662654300000|2022-09-08 16:25:00|778.77|776.37|774.86|772.46|781.45|779.05|773.15|770.75|0
1662654600000|2022-09-08 16:30:00|774.62|772.22|769.85|766.49|776.32|773.92|766.69|764.29|0
1662654900000|2022-09-08 16:35:00|769.61|766.25|767.78|764.42|769.61|766.25|765.59|762.23|0
1662655200000|2022-09-08 16:40:00|768.02|764.66|758.04|754.68|769.97|766.61|756.82|753.46|0
1662655500000|2022-09-08 16:45:00|757.55|754.19|759.5|756.14|761.45|758.09|757.55|754.19|0
1662655800000|2022-09-08 16:50:00|759.51|757.11|756.1|753.7|759.51|757.11|752.94|750.54|0
1662656100000|2022-09-08 16:55:00|756.34|753.94|757.8|755.4|758.05|755.65|754.88|752.48|0
1662656400000|2022-09-08 17:00:00|758.05|755.65|763.22|759.86|763.89|761.49|755.86|753.46|0
1662656700000|2022-09-08 17:05:00|762.98|759.62|761.39|758.03|765.53|762.17|760.42|757.06|0
1662657000000|2022-09-08 17:10:00|760.42|757.06|746.16|742.8|760.42|757.06|745.43|742.07|0
1662657300000|2022-09-08 17:15:00|745.68|742.32|747.38|744.02|748.84|745.48|744.95|741.59|0
1662657600000|2022-09-08 17:20:00|747.13|743.77|744.62|742.22|747.86|744.5|744.62|741.59|0
1662657900000|2022-09-08 17:25:00|745.34|742.94|745.34|742.94|748.51|746.11|742.18|739.78|0
1662658200000|2022-09-08 17:30:00|745.1|742.7|746.07|743.67|749.72|747.32|743.4|741|0
1662658500000|2022-09-08 17:35:00|746.32|743.92|742.18|739.78|746.8|744.4|738.78|736.38|0
1662658800000|2022-09-08 17:40:00|741.45|739.05|740.97|738.57|743.16|740.76|740.12|737.72|0
1662659100000|2022-09-08 17:45:00|741.94|739.54|740.24|737.84|743.16|740.76|740|737.6|0
1662659400000|2022-09-08 17:50:00|740|737.6|744.86|742.46|744.86|742.46|739.75|737.35|0
1662659700000|2022-09-08 17:55:00|744.37|741.97|747.29|744.89|754.59|752.19|744.13|741.73|0
1662660000000|2022-09-08 18:00:00|746.07|743.67|742.91|740.51|748.5|746.1|742.91|740.51|0
1662660300000|2022-09-08 18:05:00|742.67|740.27|745.58|743.18|747.53|745.13|740.97|738.57|0
1662660600000|2022-09-08 18:10:00|745.1|742.7|746.8|744.4|747.04|744.64|743.15|740.75|0
1662660900000|2022-09-08 18:15:00|747.04|744.64|742.91|740.51|749.23|746.83|741.69|739.29|0
1662661200000|2022-09-08 18:20:00|743.4|741|743.64|741.24|745.1|742.7|742.18|739.78|0
1662661500000|2022-09-08 18:25:00|743.15|740.75|744.12|741.72|745.22|742.82|741.69|739.29|0
1662661800000|2022-09-08 18:30:00|743.88|741.48|737.85|735.45|744.12|741.72|737.56|735.16|0
1662662100000|2022-09-08 18:35:00|737.6|735.2|737.85|735.45|740.52|738.12|737.12|734.72|0
1662662400000|2022-09-08 18:40:00|737.6|735.2|745.61|742.25|751.21|748.81|737.12|734.72|0
1662662700000|2022-09-08 18:45:00|746.1|742.74|750.8|747.44|752.98|749.62|744.4|741.04|0
1662663000000|2022-09-08 18:50:00|750.07|746.71|747.16|744.76|753.48|751.08|745.95|743.55|0
1662663300000|2022-09-08 18:55:00|747.65|745.25|751.05|748.65|752.75|750.35|747.4|745|0
1662663600000|2022-09-08 19:00:00|750.8|748.4|753.72|751.32|757.61|755.21|747.65|745.25|0
1662663900000|2022-09-08 19:05:00|753.48|751.08|752.99|750.59|754.69|752.29|750.07|747.67|0
1662664200000|2022-09-08 19:10:00|753.23|750.83|747.47|745.07|755.42|753.02|747.47|745.07|0
1662664500000|2022-09-08 19:15:00|747.23|744.83|746.01|743.61|748.93|746.53|745.28|742.88|0
1662664800000|2022-09-08 19:20:00|746.25|743.85|743.34|740.94|746.98|744.58|742.13|739.73|0
1662665100000|2022-09-08 19:25:00|743.1|740.7|745.53|743.13|746.25|743.85|742.61|740.21|0
1662665400000|2022-09-08 19:30:00|745.28|742.88|746.98|744.58|747.71|745.31|741.88|739.48|0
1662665700000|2022-09-08 19:35:00|747.23|744.83|746.25|743.85|749.17|746.77|745.28|742.88|0
1662666000000|2022-09-08 19:40:00|746.5|744.1|752.57|750.17|753.3|750.9|745.52|743.12|0
1662666300000|2022-09-08 19:45:00|752.82|750.42|750.01|747.61|753.06|750.66|745.63|743.23|0
1662666600000|2022-09-08 19:50:00|748.06|745.66|736.89|734.49|748.06|745.66|736.89|734.49|0
1662666900000|2022-09-08 19:55:00|737.62|735.22|733.25|730.85|738.59|736.19|733.01|730.61|0
1662667200000|2022-09-08 20:00:00|733.49|731.09|730.12|727.72|733.49|731.09|729.88|727.48|0
1662667500000|2022-09-08 20:05:00|729.88|727.48|730.12|727.72|730.6|728.2|729.15|726.75|0
1662667800000|2022-09-08 20:10:00|730.36|727.96|729.39|726.99|730.6|728.2|728.42|726.02|0
1662668100000|2022-09-08 20:15:00|728.62|725.82|728.13|725.33|729.1|726.3|728.13|725.33|0
1662668400000|2022-09-08 20:20:00|728.02|725.22|729.1|726.3|729.1|726.3|728.02|725.22|0
1662668700000|2022-09-08 20:25:00|729.59|726.79|729.35|726.55|729.59|726.79|729.1|726.3|0
1662669000000|2022-09-08 20:30:00|729.1|726.3|729.59|726.79|729.59|726.79|729.1|726.3|0
1662669300000|2022-09-08 20:35:00|729.35|726.55|729.59|726.79|729.59|726.79|729.35|726.55|0
1662669600000|2022-09-08 20:40:00|729.35|726.55|729.33|726.53|729.35|726.55|729.1|726.3|0
1662669900000|2022-09-08 20:45:00|729.09|726.29|729.33|726.53|729.33|726.53|728.85|726.05|0
1662670200000|2022-09-08 20:50:00|729.09|726.29|729.09|726.29|729.33|726.53|728.85|726.05|0
1662670500000|2022-09-08 20:55:00|729.33|726.53|729.46|726.66|729.46|726.66|728.6|725.8|0
1662670800000|2022-09-08 21:00:00|729.35|726.55|729.2|726.4|729.56|726.76|728.99|726.19|0
1662671100000|2022-09-08 21:05:00|729.24|726.44|729.03|726.23|729.27|726.47|729.03|726.23|0
1662671400000|2022-09-08 21:10:00|729.06|726.26|729.2|726.4|729.2|726.4|729.06|726.26|0
1662671700000|2022-09-08 21:15:00|729.06|726.26|729.31|726.51|729.56|726.76|729.06|726.26|0
1662672000000|2022-09-08 21:20:00|729.24|726.44|728.96|726.16|729.45|726.65|728.92|726.12|0
1662672300000|2022-09-08 21:25:00|729.38|726.58|728.99|726.19|729.42|726.62|728.72|725.92|0
1662672600000|2022-09-08 21:30:00|729.03|726.23|729.16|726.36|729.59|726.79|729.03|726.23|0
1662672900000|2022-09-08 21:35:00|729.2|726.4|729.7|726.9|729.7|726.9|729.2|726.4|0
1662673200000|2022-09-08 21:40:00|729.79|726.99|729.75|726.95|729.83|727.03|729.75|726.95|0
1662673500000|2022-09-08 21:45:00|729.69|726.89|729.58|726.78|729.83|727.03|729.4|726.6|0
1662673800000|2022-09-08 21:50:00|729.55|726.75|729.58|726.78|729.83|727.03|729.4|726.6|0
1662674100000|2022-09-08 21:55:00|729.36|726.56|729.47|726.67|729.66|726.86|729.36|726.56|0
1662674400000|2022-09-08 22:00:00|729.45|726.65|730.91|728.11|731.15|728.35|728.72|725.92|0
1662674700000|2022-09-08 22:05:00|731.02|728.22|731.02|728.22|731.15|728.35|730.78|727.98|0
1662675000000|2022-09-08 22:10:00|730.9|728.1|731.02|728.22|731.26|728.46|730.78|727.98|0
1662675300000|2022-09-08 22:15:00|731.26|728.46|732.72|729.92|732.72|729.92|731.02|728.22|0
1662675600000|2022-09-08 22:20:00|732.84|730.04|732.96|730.16|732.96|730.16|732.23|729.43|0
1662675900000|2022-09-08 22:25:00|732.72|729.92|733.33|730.53|733.44|730.64|732.47|729.67|0
1662676200000|2022-09-08 22:30:00|733.2|730.4|732.47|729.67|733.57|730.77|732.23|729.43|0
1662676500000|2022-09-08 22:35:00|732.72|729.92|731.02|728.22|732.72|729.92|731.02|728.22|0
1662676800000|2022-09-08 22:40:00|731.26|728.46|732.23|729.43|732.47|729.67|731.02|728.22|0
1662677100000|2022-09-08 22:45:00|731.99|729.19|731.99|729.19|731.99|729.19|731.5|728.7|0
1662677400000|2022-09-08 22:50:00|732.11|729.31|732.23|729.43|732.23|729.43|731.99|729.19|0
1662677700000|2022-09-08 22:55:00|731.99|729.19|731.02|728.22|731.99|729.19|731.02|728.22|0
1662678000000|2022-09-08 23:00:00|730.77|727.97|729.93|727.13|730.77|727.97|729.8|727|0
1662678300000|2022-09-08 23:05:00|730.29|727.49|730.29|727.49|730.53|727.73|729.69|726.89|0
1662678600000|2022-09-08 23:10:00|730.41|727.61|729.8|727|730.53|727.73|729.56|726.76|0
1662678900000|2022-09-08 23:15:00|729.56|726.76|729.32|726.52|729.69|726.89|729.32|726.52|0
1662679200000|2022-09-08 23:20:00|729.08|726.28|727.86|725.06|729.08|726.28|727.86|725.06|0
1662679500000|2022-09-08 23:25:00|728.11|725.31|727.86|725.06|728.11|725.31|727.86|725.06|0
1662679800000|2022-09-08 23:30:00|728.11|725.31|728.83|726.03|729.56|726.76|727.86|725.06|0
1662680100000|2022-09-08 23:35:00|728.96|726.16|729.07|726.27|729.8|727|728.59|725.79|0
1662680400000|2022-09-08 23:40:00|728.83|726.03|730.04|727.24|730.04|727.24|728.83|726.03|0
1662680700000|2022-09-08 23:45:00|729.8|727|729.07|726.27|730.04|727.24|729.07|726.27|0
1662681000000|2022-09-08 23:50:00|728.59|725.79|728.59|725.79|729.32|726.52|727.86|725.06|0
1662681300000|2022-09-08 23:55:00|728.83|726.03|730.28|727.48|730.28|727.48|728.83|726.03|0
1662681600000|2022-09-09 00:00:00|730.04|727.24|730.28|727.48|730.77|727.97|728.1|725.3|0
1662681900000|2022-09-09 00:05:00|730.53|727.73|728.59|725.79|730.77|727.97|727.86|725.06|0
1662682200000|2022-09-09 00:10:00|728.47|725.67|725.44|722.64|728.59|725.79|725.44|722.64|0
1662682500000|2022-09-09 00:15:00|725.2|722.4|724.47|721.67|726.17|723.37|723.26|720.46|0
1662682800000|2022-09-09 00:20:00|724.71|721.91|725.44|722.64|725.68|722.88|724.47|721.67|0
1662683100000|2022-09-09 00:25:00|725.2|722.4|723.99|721.19|726.16|723.36|723.99|721.19|0
1662683400000|2022-09-09 00:30:00|724.23|721.43|720.84|718.04|724.23|721.43|720.36|717.56|0
1662683700000|2022-09-09 00:35:00|720.6|717.8|720.6|717.8|721.08|718.28|720.11|717.31|0
1662684000000|2022-09-09 00:40:00|720.36|717.56|719.87|717.07|720.6|717.8|719.39|716.59|0
1662684300000|2022-09-09 00:45:00|719.63|716.83|720.11|717.31|720.6|717.8|719.39|716.59|0
1662684600000|2022-09-09 00:50:00|720.35|717.55|719.39|716.59|720.35|717.55|718.9|716.1|0
1662684900000|2022-09-09 00:55:00|719.75|716.95|721.56|718.76|722.05|719.25|719.63|716.83|0
1662685200000|2022-09-09 01:00:00|721.8|719|723.26|720.46|723.5|720.7|721.08|718.28|0
1662685500000|2022-09-09 01:05:00|723.74|720.94|722.53|719.73|724.11|721.31|721.8|719|0
1662685800000|2022-09-09 01:10:00|722.29|719.49|723.26|720.46|723.38|720.58|722.17|719.37|0
1662686100000|2022-09-09 01:15:00|723.14|720.34|721.8|719|723.74|720.94|721.8|719|0
1662686400000|2022-09-09 01:20:00|721.08|718.28|723.25|720.45|723.25|720.45|721.08|718.28|0
1662686700000|2022-09-09 01:25:00|723.5|720.7|724.95|722.15|724.95|722.15|723.25|720.45|0
1662687000000|2022-09-09 01:30:00|725.19|722.39|727.85|725.05|727.85|725.05|724.95|722.15|0
1662687300000|2022-09-09 01:35:00|727.61|724.81|727.37|724.57|727.74|724.94|726.64|723.84|0
1662687600000|2022-09-09 01:40:00|727.61|724.81|725.67|722.87|727.61|724.81|724.95|722.15|0
1662687900000|2022-09-09 01:45:00|725.56|722.76|724.95|722.15|726.16|723.36|724.95|722.15|0
1662688200000|2022-09-09 01:50:00|724.7|721.9|724.7|721.9|724.95|722.15|723.49|720.69|0
1662688500000|2022-09-09 01:55:00|724.46|721.66|725.67|722.87|725.91|723.11|724.22|721.42|0
1662688800000|2022-09-09 02:00:00|725.43|722.63|724.22|721.42|725.43|722.63|723.98|721.18|0
1662689100000|2022-09-09 02:05:00|724.46|721.66|724.7|721.9|724.83|722.03|723.73|720.93|0
1662689400000|2022-09-09 02:10:00|724.22|721.42|722.77|719.97|724.22|721.42|722.28|719.48|0
1662689700000|2022-09-09 02:15:00|722.52|719.72|723.25|720.45|723.49|720.69|722.28|719.48|0
1662690000000|2022-09-09 02:20:00|723.01|720.21|722.28|719.48|723.25|720.45|722.04|719.24|0
1662690300000|2022-09-09 02:25:00|722.41|719.61|721.07|718.27|722.41|719.61|721.07|718.27|0
1662690600000|2022-09-09 02:30:00|720.83|718.03|720.35|717.55|720.95|718.15|719.38|716.58|0
1662690900000|2022-09-09 02:35:00|720.59|717.79|721.31|718.51|722.04|719.24|720.35|717.55|0
1662691200000|2022-09-09 02:40:00|721.55|718.75|721.31|718.51|721.8|719|720.83|718.03|0
1662691500000|2022-09-09 02:45:00|721.07|718.27|723.73|720.93|723.97|721.17|721.07|718.27|0
1662691800000|2022-09-09 02:50:00|723.49|720.69|723.49|720.69|723.61|720.81|722.76|719.96|0
1662692100000|2022-09-09 02:55:00|723.25|720.45|723.25|720.45|723.49|720.69|722.76|719.96|0
1662692400000|2022-09-09 03:00:00|723|720.2|722.65|719.85|723.73|720.93|722.52|719.72|0
1662692700000|2022-09-09 03:05:00|722.52|719.72|723.97|721.17|724.21|721.41|722.52|719.72|0
1662693000000|2022-09-09 03:10:00|723.73|720.93|723.73|720.93|723.97|721.17|722.76|719.96|0
1662693300000|2022-09-09 03:15:00|723.49|720.69|722.76|719.96|723.73|720.93|722.76|719.96|0
1662693600000|2022-09-09 03:20:00|722.52|719.72|722.52|719.72|723|720.2|722.03|719.23|0
1662693900000|2022-09-09 03:25:00|722.28|719.48|720.34|717.54|722.52|719.72|720.34|717.54|0
1662694200000|2022-09-09 03:30:00|720.58|717.78|722.03|719.23|722.28|719.48|720.34|717.54|0
1662694500000|2022-09-09 03:35:00|721.55|718.75|721.79|718.99|722.27|719.47|721.55|718.75|0
1662694800000|2022-09-09 03:40:00|721.55|718.75|720.82|718.02|721.55|718.75|720.58|717.78|0
1662695100000|2022-09-09 03:45:00|720.95|718.15|722.52|719.72|722.52|719.72|720.82|718.02|0
1662695400000|2022-09-09 03:50:00|722.27|719.47|721.79|718.99|722.52|719.72|721.31|718.51|0
1662695700000|2022-09-09 03:55:00|721.55|718.75|720.82|718.02|721.55|718.75|720.58|717.78|0
1662696000000|2022-09-09 04:00:00|720.58|717.78|720.34|717.54|720.82|718.02|719.61|716.81|0
1662696300000|2022-09-09 04:05:00|720.1|717.3|719.61|716.81|720.1|717.3|718.89|716.09|0
1662696600000|2022-09-09 04:10:00|719.37|716.57|718.64|715.84|719.85|717.05|718.4|715.6|0
1662696900000|2022-09-09 04:15:00|718.89|716.09|719.37|716.57|719.37|716.57|718.64|715.84|0
1662697200000|2022-09-09 04:20:00|719.61|716.81|719.61|716.81|719.85|717.05|719.13|716.33|0
1662697500000|2022-09-09 04:25:00|719.49|716.69|719.37|716.57|720.33|717.53|719.13|716.33|0
1662697800000|2022-09-09 04:30:00|719.61|716.81|718.88|716.08|719.85|717.05|718.88|716.08|0
1662698100000|2022-09-09 04:35:00|718.64|715.84|717.43|714.63|718.88|716.08|717.43|714.63|0
1662698400000|2022-09-09 04:40:00|717.56|714.76|717.43|714.63|717.92|715.12|717.19|714.39|0
1662698700000|2022-09-09 04:45:00|717.32|714.52|714.77|711.97|717.43|714.63|714.29|711.49|0
1662699000000|2022-09-09 04:50:00|715.02|712.22|714.77|711.97|715.26|712.46|714.53|711.73|0
1662699300000|2022-09-09 04:55:00|715.01|712.21|715.5|712.7|715.5|712.7|714.77|711.97|0
1662699600000|2022-09-09 05:00:00|715.26|712.46|716.22|713.42|716.95|714.15|715.01|712.21|0
1662699900000|2022-09-09 05:05:00|715.98|713.18|718.64|715.84|718.64|715.84|715.86|713.06|0
1662700200000|2022-09-09 05:10:00|718.4|715.6|718.15|715.35|718.88|716.08|717.91|715.11|0
1662700500000|2022-09-09 05:15:00|718.4|715.6|717.67|714.87|718.4|715.6|716.95|714.15|0
1662700800000|2022-09-09 05:20:00|717.91|715.11|718.15|715.35|718.88|716.08|717.67|714.87|0
1662701100000|2022-09-09 05:25:00|718.04|715.24|717.19|714.39|718.15|715.35|716.7|713.9|0
1662701400000|2022-09-09 05:30:00|716.94|714.14|719.85|717.05|720.33|717.53|716.22|713.42|0
1662701700000|2022-09-09 05:35:00|719.73|716.93|720.33|717.53|720.81|718.01|719.73|716.93|0
1662702000000|2022-09-09 05:40:00|720.09|717.29|719.12|716.32|720.09|717.29|718.39|715.59|0
1662702300000|2022-09-09 05:45:00|718.64|715.84|718.63|715.83|719.84|717.04|718.39|715.59|0
1662702600000|2022-09-09 05:50:00|718.88|716.08|720.33|717.53|720.57|717.77|718.63|715.83|0
1662702900000|2022-09-09 05:55:00|720.57|717.77|719.6|716.8|721.05|718.25|719.36|716.56|0
1662703200000|2022-09-09 06:00:00|720.33|717.53|724.44|721.64|724.68|721.88|720.08|717.28|0
1662703500000|2022-09-09 06:05:00|724.2|721.4|724.44|721.64|724.92|722.12|723.96|721.16|0
1662703800000|2022-09-09 06:10:00|724.92|722.12|724.2|721.4|724.92|722.12|723.71|720.91|0
1662704100000|2022-09-09 06:15:00|724.08|721.28|724.11|721.31|724.11|721.31|722.74|719.94|0
1662704400000|2022-09-09 06:20:00|723.86|721.06|723.75|720.95|723.86|721.06|722.9|720.1|0
1662704700000|2022-09-09 06:25:00|723.86|721.06|725.56|722.76|725.56|722.76|723.26|720.46|0
1662705000000|2022-09-09 06:30:00|725.07|722.27|727.73|724.93|727.98|725.18|724.83|722.03|0
1662705300000|2022-09-09 06:35:00|727.98|725.18|725.92|723.12|728.46|725.66|725.8|723|0
1662705600000|2022-09-09 06:40:00|726.52|723.72|726.28|723.48|727.37|724.57|726.28|723.48|0
1662705900000|2022-09-09 06:45:00|726.52|723.72|724.83|722.03|726.52|723.72|724.59|721.79|0
1662706200000|2022-09-09 06:50:00|725.31|722.51|724.83|722.03|725.31|722.51|724.34|721.54|0
1662706500000|2022-09-09 06:55:00|724.59|721.79|723.38|720.58|724.83|722.03|722.17|719.37|0
1662706800000|2022-09-09 07:00:00|723.86|721.06|719.27|716.47|723.99|721.19|719.03|716.23|0
1662707100000|2022-09-09 07:05:00|718.82|716.42|716.89|713.53|718.82|716.42|711.34|708.7|0
1662707400000|2022-09-09 07:10:00|716.65|713.29|708.31|705.91|716.89|713.53|707.83|705.43|0
1662707700000|2022-09-09 07:15:00|708.07|705.67|709.88|707.48|710.48|708.08|707.35|704.95|0
1662708000000|2022-09-09 07:20:00|709.52|707.12|709.27|706.87|709.76|707.36|707.1|704.7|0
1662708300000|2022-09-09 07:25:00|709.03|706.63|704.45|702.05|709.03|706.63|704.21|701.81|0
1662708600000|2022-09-09 07:30:00|704.69|702.29|710.72|708.32|710.72|708.32|703.97|701.57|0
1662708900000|2022-09-09 07:35:00|710.6|708.2|711.57|709.17|712.89|710.49|710.24|707.84|0
1662709200000|2022-09-09 07:40:00|711.93|709.53|713.62|711.22|714.1|711.7|711.2|708.8|0
1662709500000|2022-09-09 07:45:00|713.38|710.98|712.17|709.77|713.62|711.22|711.2|708.8|0
1662709800000|2022-09-09 07:50:00|712.65|710.25|714.34|711.94|715.55|713.15|711.68|709.28|0
1662710100000|2022-09-09 07:55:00|714.58|712.18|712.65|710.25|714.95|712.55|711.93|709.53|0
1662710400000|2022-09-09 08:00:00|712.53|710.13|712.41|710.01|714.58|712.18|712.17|709.77|0
1662710700000|2022-09-09 08:05:00|712.65|710.25|710.23|707.83|712.65|710.25|710.23|707.83|0
1662711000000|2022-09-09 08:10:00|710.48|708.08|708.79|706.39|710.96|708.56|708.06|705.66|0
1662711300000|2022-09-09 08:15:00|708.55|706.15|703.61|701.21|708.55|706.15|703|700.6|0
1662711600000|2022-09-09 08:20:00|703.24|700.84|702.76|700.36|703.96|701.56|702.04|699.64|0
1662711900000|2022-09-09 08:25:00|703|700.6|702.04|699.64|703.24|700.84|701.8|699.4|0
1662712200000|2022-09-09 08:30:00|702.28|699.88|703.57|701.17|703.81|701.41|701.15|698.75|0
1662712500000|2022-09-09 08:35:00|703.81|701.41|705.5|703.1|705.74|703.34|702|699.6|0
1662712800000|2022-09-09 08:40:00|706.23|703.83|702.36|699.96|706.95|704.55|702.12|699.72|0
1662713100000|2022-09-09 08:45:00|702.6|700.2|701.15|698.75|702.6|700.2|700.91|698.51|0
1662713400000|2022-09-09 08:50:00|700.91|698.51|700.91|698.51|701.88|699.48|700.67|698.27|0
1662713700000|2022-09-09 08:55:00|700.67|698.27|701.15|698.75|701.52|699.12|700.43|698.03|0
1662714000000|2022-09-09 09:00:00|700.91|698.51|700.91|698.51|703.08|700.68|700.43|698.03|0
1662714300000|2022-09-09 09:05:00|700.67|698.27|701.63|699.23|703.08|700.68|700.43|698.03|0
1662714600000|2022-09-09 09:10:00|701.76|699.36|700.79|698.39|701.76|699.36|700.43|698.03|0
1662714900000|2022-09-09 09:15:00|700.91|698.51|702.84|700.44|702.84|700.44|700.67|698.27|0
1662715200000|2022-09-09 09:20:00|702.6|700.2|700.91|698.51|702.6|700.2|700.43|698.03|0
1662715500000|2022-09-09 09:25:00|701.15|698.75|701.39|698.99|702.6|700.2|700.91|698.51|0
1662715800000|2022-09-09 09:30:00|701.27|698.87|701.87|699.47|702.11|699.71|701.15|698.75|0
1662716100000|2022-09-09 09:35:00|702|699.6|701.39|698.99|702.84|700.44|701.39|698.99|0
1662716400000|2022-09-09 09:40:00|701.63|699.23|703.8|701.4|703.8|701.4|700.42|698.02|0
1662716700000|2022-09-09 09:45:00|704.05|701.65|704.53|702.13|704.53|702.13|703.32|700.92|0
1662717000000|2022-09-09 09:50:00|704.65|702.25|705.74|703.34|706.7|704.3|704.04|701.64|0
1662717300000|2022-09-09 09:55:00|705.86|703.46|702.59|700.19|705.86|703.46|702.11|699.71|0
1662717600000|2022-09-09 10:00:00|702.84|700.44|705.14|702.74|705.14|702.74|702.35|699.95|0
1662717900000|2022-09-09 10:05:00|705.25|702.85|706.46|704.06|706.46|704.06|703.93|701.53|0
1662718200000|2022-09-09 10:10:00|706.1|703.7|704.77|702.37|706.1|703.7|704.77|702.37|0
1662718500000|2022-09-09 10:15:00|705.01|702.61|704.77|702.37|705.97|703.57|702.35|699.95|0
1662718800000|2022-09-09 10:20:00|704.89|702.49|702.11|699.71|705.73|703.33|702.11|699.71|0
1662719100000|2022-09-09 10:25:00|702.35|699.95|701.63|699.23|703.08|700.68|701.39|698.99|0
1662719400000|2022-09-09 10:30:00|701.87|699.47|700.42|698.02|702.35|699.95|699.21|696.81|0
1662719700000|2022-09-09 10:35:00|700.66|698.26|697.89|695.49|701.14|698.74|697.52|695.12|0
1662720000000|2022-09-09 10:40:00|698.01|695.61|697.04|694.64|698.25|695.85|696.32|693.92|0
1662720300000|2022-09-09 10:45:00|696.8|694.4|696.56|694.16|697.04|694.64|695.59|693.19|0
1662720600000|2022-09-09 10:50:00|696.32|693.92|697.76|695.36|697.76|695.36|696.32|693.92|0
1662720900000|2022-09-09 10:55:00|697.52|695.12|698.25|695.85|698.97|696.57|697.04|694.64|0
1662721200000|2022-09-09 11:00:00|698.73|696.33|700.54|698.14|701.62|699.22|698.73|696.33|0
1662721500000|2022-09-09 11:05:00|700.42|698.02|699.69|697.29|700.9|698.5|699.45|697.05|0
1662721800000|2022-09-09 11:10:00|699.45|697.05|700.17|697.77|701.86|699.46|699.45|697.05|0
1662722100000|2022-09-09 11:15:00|699.93|697.53|700.66|698.26|701.62|699.22|699.21|696.81|0
1662722400000|2022-09-09 11:20:00|700.9|698.5|702.83|700.43|703.07|700.67|700.66|698.26|0
1662722700000|2022-09-09 11:25:00|703.07|700.67|702.1|699.7|703.31|700.91|701.62|699.22|0
1662723000000|2022-09-09 11:30:00|702.35|699.95|705|702.6|705.48|703.08|702.1|699.7|0
1662723300000|2022-09-09 11:35:00|705.13|702.73|702.83|700.43|705.13|702.73|702.34|699.94|0
1662723600000|2022-09-09 11:40:00|703.07|700.67|702.83|700.43|703.79|701.39|702.34|699.94|0
1662723900000|2022-09-09 11:45:00|703.07|700.67|703.07|700.67|703.55|701.15|702.58|700.18|0
1662724200000|2022-09-09 11:50:00|702.83|700.43|703.55|701.15|704.03|701.63|702.58|700.18|0
1662724500000|2022-09-09 11:55:00|703.79|701.39|704.03|701.63|706.21|703.81|703.55|701.15|0
1662724800000|2022-09-09 12:00:00|703.79|701.39|705.48|703.08|706.21|703.81|703.79|701.39|0
1662725100000|2022-09-09 12:05:00|705.72|703.32|707.9|705.5|707.9|705.5|705.48|703.08|0
1662725400000|2022-09-09 12:10:00|707.17|704.77|705.96|703.56|707.9|705.5|705.48|703.08|0
1662725700000|2022-09-09 12:15:00|705.72|703.32|704.27|701.87|706.21|703.81|703.55|701.15|0
1662726000000|2022-09-09 12:20:00|704.03|701.63|703.8|701.4|705|702.6|702.82|700.42|0
1662726300000|2022-09-09 12:25:00|703.68|701.28|703.94|701.54|704.18|701.78|701.77|699.37|0
1662726600000|2022-09-09 12:30:00|704.18|701.78|701.05|698.65|705.14|702.74|700.81|698.41|0
1662726900000|2022-09-09 12:35:00|700.81|698.41|699.85|697.45|701.77|699.37|699.61|697.21|0
1662727200000|2022-09-09 12:40:00|700.09|697.69|696.49|694.09|700.09|697.69|696.49|694.09|0
1662727500000|2022-09-09 12:45:00|696.25|693.85|696.73|694.33|698.3|695.9|696.01|693.61|0
1662727800000|2022-09-09 12:50:00|696.86|694.46|702.97|700.57|702.97|700.57|696.49|694.09|0
1662728100000|2022-09-09 12:55:00|702.62|700.22|704.78|702.38|704.78|702.38|700.45|698.05|0
1662728400000|2022-09-09 13:00:00|704.65|702.25|704.65|702.25|705.37|702.97|703.69|701.29|0
1662728700000|2022-09-09 13:05:00|704.41|702.01|704.3|701.9|706.09|703.69|703.93|701.53|0
1662729000000|2022-09-09 13:10:00|704.41|702.01|705.13|702.73|706.82|704.42|704.17|701.77|0
1662729300000|2022-09-09 13:15:00|704.89|702.49|704.78|702.38|705.26|702.86|702.73|700.33|0
1662729600000|2022-09-09 13:20:00|704.65|702.25|707.78|705.38|708.02|705.62|703.21|700.81|0
1662729900000|2022-09-09 13:25:00|707.54|705.14|710.9|708.5|713.2|710.8|707.3|704.9|0
1662730200000|2022-09-09 13:30:00|710.18|707.78|702.49|700.09|710.18|707.78|702.01|699.61|0
1662730500000|2022-09-09 13:35:00|701.77|699.37|705.37|702.97|707.29|704.89|700.09|697.69|0
1662730800000|2022-09-09 13:40:00|703.93|701.53|708.5|706.1|708.5|706.1|702.01|699.61|0
1662731100000|2022-09-09 13:45:00|708.98|706.58|705.13|702.73|713.55|711.15|701.04|698.64|0
1662731400000|2022-09-09 13:50:00|704.65|702.25|704.17|701.77|707.53|705.13|702.97|700.57|0
1662731700000|2022-09-09 13:55:00|704.41|702.01|696.48|694.08|708.98|706.58|696.48|694.08|0
1662732000000|2022-09-09 14:00:00|695.76|693.36|689.53|687.13|697.68|695.28|689.05|686.65|0
1662732300000|2022-09-09 14:05:00|689.9|687.5|687.62|685.22|691.45|689.05|687.38|684.98|0
1662732600000|2022-09-09 14:10:00|687.38|684.98|690.97|688.57|692.89|690.49|687.38|684.98|0
1662732900000|2022-09-09 14:15:00|690.49|688.09|691.35|688.95|693.36|690.96|683.79|681.39|0
1662733200000|2022-09-09 14:20:00|690.99|688.59|693.74|691.34|694.22|691.82|688.48|686.08|0
1662733500000|2022-09-09 14:25:00|693.5|691.1|688.48|686.08|695.65|693.25|687.53|685.13|0
1662733800000|2022-09-09 14:30:00|688|685.6|686.09|683.69|690.15|687.75|685.14|682.74|0
1662734100000|2022-09-09 14:35:00|685.61|683.21|684.78|682.38|688.72|686.32|683.94|681.54|0
1662734400000|2022-09-09 14:40:00|684.66|682.26|680.84|678.44|684.66|682.26|679.18|676.78|0
1662734700000|2022-09-09 14:45:00|680.61|678.21|679.89|677.49|683.94|681.54|679.18|676.78|0
1662735000000|2022-09-09 14:50:00|679.65|677.25|681.08|678.68|681.8|679.4|677.98|675.58|0
1662735300000|2022-09-09 14:55:00|680.84|678.44|680.37|677.97|683.7|681.3|679.89|677.49|0
1662735600000|2022-09-09 15:00:00|680.13|677.73|683.23|680.83|686.33|683.93|678.22|675.82|0
1662735900000|2022-09-09 15:05:00|683.46|681.06|684.69|682.29|685.41|683.01|681.41|679.01|0
1662736200000|2022-09-09 15:10:00|684.93|682.53|683.98|681.58|687.56|685.16|683.74|681.34|0
1662736500000|2022-09-09 15:15:00|683.26|680.86|687.32|684.92|687.79|685.39|680.88|678.48|0
1662736800000|2022-09-09 15:20:00|687.55|685.15|686.36|683.96|690.31|687.91|686.12|683.72|0
1662737100000|2022-09-09 15:25:00|686.12|683.72|683.5|681.1|686.36|683.96|682.54|680.14|0
1662737400000|2022-09-09 15:30:00|683.26|680.86|685.2|682.8|687.59|685.19|681.62|679.22|0
1662737700000|2022-09-09 15:35:00|684.73|682.33|679.48|677.08|685.68|683.28|679.48|677.08|0
1662738000000|2022-09-09 15:40:00|679.24|676.84|681.15|678.75|682.58|680.18|678.05|675.65|0
1662738300000|2022-09-09 15:45:00|681.38|678.98|683.05|680.65|683.53|681.13|680.19|677.79|0
1662738600000|2022-09-09 15:50:00|682.7|680.3|685.2|682.8|686.87|684.47|682.7|680.3|0
1662738900000|2022-09-09 15:55:00|684.96|682.56|682.1|679.7|686.4|684|682.1|679.7|0
1662739200000|2022-09-09 16:00:00|684.25|681.85|690.94|688.54|691.89|689.49|681.38|678.98|0
1662739500000|2022-09-09 16:05:00|690.46|688.06|687.35|684.95|691.89|689.49|687.35|684.95|0
1662739800000|2022-09-09 16:10:00|687.11|684.71|686.63|684.23|688.31|685.91|684.96|682.56|0
1662740100000|2022-09-09 16:15:00|686.87|684.47|687.59|685.19|691.89|689.49|686.63|684.23|0
1662740400000|2022-09-09 16:20:00|688.07|685.67|693.57|691.17|694.77|692.37|688.07|685.67|0
1662740700000|2022-09-09 16:25:00|693.33|690.93|690.7|688.3|693.81|691.41|688.91|686.51|0
1662741000000|2022-09-09 16:30:00|690.46|688.06|687.35|684.95|692.85|690.45|686.87|684.47|0
1662741300000|2022-09-09 16:35:00|687.83|685.43|686.39|683.99|688.3|685.9|684|681.6|0
1662741600000|2022-09-09 16:40:00|686.15|683.75|685.67|683.27|686.39|683.99|683.53|681.13|0
1662741900000|2022-09-09 16:45:00|685.91|683.51|682.13|679.73|688.3|685.9|681.65|679.25|0
1662742200000|2022-09-09 16:50:00|681.65|679.25|680.46|678.06|682.37|679.97|679.27|676.87|0
1662742500000|2022-09-09 16:55:00|680.22|677.82|679.03|676.63|681.17|678.77|678.67|676.27|0
1662742800000|2022-09-09 17:00:00|678.79|676.39|680.22|677.82|683.56|681.16|678.79|676.39|0
1662743100000|2022-09-09 17:05:00|680.46|678.06|677.59|675.19|680.46|678.06|677.59|675.19|0
1662743400000|2022-09-09 17:10:00|677.83|675.43|675.21|672.81|678.31|675.91|675.21|672.81|0
1662743700000|2022-09-09 17:15:00|675.45|673.05|674.73|672.33|675.68|673.28|673.06|670.66|0
1662744000000|2022-09-09 17:20:00|674.97|672.57|675.44|673.04|676.4|674|673.78|671.38|0
1662744300000|2022-09-09 17:25:00|675.21|672.81|675.92|673.52|675.92|673.52|673.78|671.38|0
1662744600000|2022-09-09 17:30:00|675.68|673.28|673.3|670.9|675.68|673.28|672.34|669.94|0
1662744900000|2022-09-09 17:35:00|673.06|670.66|671.15|668.75|673.54|671.14|671.15|668.75|0
1662745200000|2022-09-09 17:40:00|671.39|668.99|676.16|673.76|676.16|673.76|671.39|668.99|0
1662745500000|2022-09-09 17:45:00|675.92|673.52|673.77|671.37|677.59|675.19|673.77|671.37|0
1662745800000|2022-09-09 17:50:00|673.53|671.13|674.01|671.61|676.16|673.76|673.3|670.9|0
1662746100000|2022-09-09 17:55:00|674.25|671.85|673.29|670.89|675.2|672.8|673.06|670.66|0
1662746400000|2022-09-09 18:00:00|673.53|671.13|676.87|674.47|678.78|676.38|673.53|671.13|0
1662746700000|2022-09-09 18:05:00|677.11|674.71|676.15|673.75|678.3|675.9|674.48|672.08|0
1662747000000|2022-09-09 18:10:00|675.92|673.52|672.34|669.94|677.82|675.42|672.1|669.7|0
1662747300000|2022-09-09 18:15:00|672.58|670.18|672.1|669.7|673.05|670.65|671.15|668.75|0
1662747600000|2022-09-09 18:20:00|672.34|669.94|670.67|668.27|672.58|670.18|670.2|667.8|0
1662747900000|2022-09-09 18:25:00|670.91|668.51|670.19|667.79|673.29|670.89|669.96|667.56|0
1662748200000|2022-09-09 18:30:00|669.96|667.56|673.53|671.13|674.24|671.84|669.72|667.32|0
1662748500000|2022-09-09 18:35:00|673.29|670.89|671.62|669.22|674.96|672.56|670.43|668.03|0
1662748800000|2022-09-09 18:40:00|671.86|669.46|672.73|670.33|673.44|671.04|669.87|667.47|0
1662749100000|2022-09-09 18:45:00|672.49|670.09|674.63|672.23|674.63|672.23|671.77|669.37|0
1662749400000|2022-09-09 18:50:00|674.39|671.99|675.11|672.71|676.78|674.38|673.92|671.52|0
1662749700000|2022-09-09 18:55:00|674.87|672.47|671.53|669.13|675.11|672.71|670.82|668.42|0
1662750000000|2022-09-09 19:00:00|671.29|668.89|668.2|665.8|672.72|670.32|667.72|665.32|0
1662750300000|2022-09-09 19:05:00|667.96|665.56|669.86|667.46|671.05|668.65|667.61|665.21|0
1662750600000|2022-09-09 19:10:00|669.63|667.23|666.05|663.65|670.34|667.94|665.82|663.42|0
1662750900000|2022-09-09 19:15:00|666.29|663.89|666.29|663.89|668.2|665.8|666.05|663.65|0
1662751200000|2022-09-09 19:20:00|666.05|663.65|668.43|666.03|669.15|666.75|666.05|663.65|0
1662751500000|2022-09-09 19:25:00|668.19|665.79|667.96|665.56|669.38|666.98|666.29|663.89|0
1662751800000|2022-09-09 19:30:00|668.19|665.79|667.48|665.08|669.38|666.98|667.24|664.84|0
1662752100000|2022-09-09 19:35:00|667.24|664.84|669.38|666.98|670.57|668.17|667.24|664.84|0
1662752400000|2022-09-09 19:40:00|669.62|667.22|664.98|662.58|669.86|667.46|664.39|661.99|0
1662752700000|2022-09-09 19:45:00|665.81|663.41|667.93|665.53|669.12|666.72|665.31|662.91|0
1662753000000|2022-09-09 19:50:00|669.12|666.72|668.88|666.48|673.64|671.24|667.93|665.53|0
1662753300000|2022-09-09 19:55:00|670.54|668.14|674.59|672.19|674.59|672.19|670.07|667.67|0
1662753600000|2022-09-09 20:00:00|675.78|673.38|676.5|674.1|676.5|674.1|675.31|672.91|0
1662753900000|2022-09-09 20:05:00|676.26|673.86|676.73|674.33|678.05|675.65|676.02|673.62|0
1662754200000|2022-09-09 20:10:00|676.97|674.57|676.5|674.1|676.97|674.57|675.78|673.38|0
1662941700000|2022-09-12 00:15:00|669.99|667.19|667.85|665.05|669.99|667.19|667.13|664.33|0
1662942000000|2022-09-12 00:20:00|667.61|664.81|668.32|665.52|668.56|665.76|666.42|663.62|0
1662942300000|2022-09-12 00:25:00|667.85|665.05|668.56|665.76|669.04|666.24|666.89|664.09|0
1662942600000|2022-09-12 00:30:00|668.8|666|669.28|666.48|669.51|666.71|667.37|664.57|0
1662942900000|2022-09-12 00:35:00|669.04|666.24|670.27|667.47|671.12|668.32|668.32|665.52|0
1662943200000|2022-09-12 00:40:00|670.51|667.71|670.51|667.71|671.94|669.14|669.32|666.52|0
1662943500000|2022-09-12 00:45:00|669.79|666.99|669.32|666.52|669.91|667.11|668.84|666.04|0
1662943800000|2022-09-12 00:50:00|669.43|666.63|669.43|666.63|670.15|667.35|668.96|666.16|0
1662944100000|2022-09-12 00:55:00|669.19|666.39|670.15|667.35|670.15|667.35|668.96|666.16|0
1662944400000|2022-09-12 01:00:00|669.79|666.99|673.12|670.32|673.12|670.32|669.79|666.99|0
1662944700000|2022-09-12 01:05:00|673|670.2|673.47|670.67|673.95|671.15|672.52|669.72|0
1662945000000|2022-09-12 01:10:00|673.6|670.8|673|670.2|673.71|670.91|672.05|669.25|0
1662945300000|2022-09-12 01:15:00|672.88|670.08|673.71|670.91|675.14|672.34|672.52|669.72|0
1662945600000|2022-09-12 01:20:00|673.47|670.67|673|670.2|673.71|670.91|672.28|669.48|0
1662945900000|2022-09-12 01:25:00|672.76|669.96|670.26|667.46|672.76|669.96|670.26|667.46|0
1662946200000|2022-09-12 01:30:00|670.38|667.58|670.74|667.94|671.57|668.77|670.38|667.58|0
1662946500000|2022-09-12 01:35:00|670.62|667.82|669.66|666.86|670.85|668.05|668.24|665.44|0
1662946800000|2022-09-12 01:40:00|669.9|667.1|668.48|665.68|669.9|667.1|668.12|665.32|0
1662947100000|2022-09-12 01:45:00|668.24|665.44|668.95|666.15|668.95|666.15|668.12|665.32|0
1662947400000|2022-09-12 01:50:00|668.71|665.91|668.84|666.04|669.42|666.62|668.71|665.91|0
1662947700000|2022-09-12 01:55:00|668.71|665.91|668.71|665.91|668.95|666.15|668.12|665.32|0
1662948000000|2022-09-12 02:00:00|668.95|666.15|670.61|667.81|671.09|668.29|668.12|665.32|0
1662948300000|2022-09-12 02:05:00|670.74|667.94|671.8|669|672.51|669.71|670.61|667.81|0
1662948600000|2022-09-12 02:10:00|671.92|669.12|672.51|669.71|672.51|669.71|671.56|668.76|0
1662948900000|2022-09-12 02:15:00|672.4|669.6|672.99|670.19|673.23|670.43|671.8|669|0
1662949200000|2022-09-12 02:20:00|672.75|669.95|672.27|669.47|672.75|669.95|672.04|669.24|0
1662949500000|2022-09-12 02:25:00|672.4|669.6|671.32|668.52|672.4|669.6|671.08|668.28|0
1662949800000|2022-09-12 02:30:00|671.08|668.28|671.8|669|671.92|669.12|670.61|667.81|0
1662950100000|2022-09-12 02:35:00|671.92|669.12|673.94|671.14|674.41|671.61|671.8|669|0
1662950400000|2022-09-12 02:40:00|673.7|670.9|676.56|673.76|677.63|674.83|673.59|670.79|0
1662950700000|2022-09-12 02:45:00|676.44|673.64|674.41|671.61|677.03|674.23|673.94|671.14|0
1662951000000|2022-09-12 02:50:00|674.3|671.5|675.25|672.45|675.73|672.93|674.06|671.26|0
1662951300000|2022-09-12 02:55:00|675.13|672.33|674.3|671.5|675.25|672.45|673.35|670.55|0
1662951600000|2022-09-12 03:00:00|674.41|671.61|675.01|672.21|675.36|672.56|672.75|669.95|0
1662951900000|2022-09-12 03:05:00|674.54|671.74|673.7|670.9|675.36|672.56|673.7|670.9|0
1662952200000|2022-09-12 03:10:00|673.82|671.02|674.41|671.61|674.41|671.61|673.7|670.9|0
1662952500000|2022-09-12 03:15:00|674.17|671.37|673.93|671.13|674.3|671.5|673.22|670.42|0
1662952800000|2022-09-12 03:20:00|673.7|670.9|673.69|670.89|674.06|671.26|673.22|670.42|0
1662953100000|2022-09-12 03:25:00|673.82|671.02|675.6|672.8|675.6|672.8|673.82|671.02|0
1662953400000|2022-09-12 03:30:00|675.72|672.92|676.67|673.87|677.39|674.59|675.48|672.68|0
1662953700000|2022-09-12 03:35:00|676.91|674.11|677.39|674.59|677.87|675.07|676.67|673.87|0
1662954000000|2022-09-12 03:40:00|677.15|674.35|677.63|674.83|677.87|675.07|676.91|674.11|0
1662954300000|2022-09-12 03:45:00|677.63|674.83|676.07|673.27|677.63|674.83|675.83|673.03|0
1662954600000|2022-09-12 03:50:00|675.96|673.16|675.36|672.56|676.31|673.51|675.36|672.56|0
1662954900000|2022-09-12 03:55:00|675.6|672.8|675.36|672.56|675.83|673.03|674.88|672.08|0
1662955200000|2022-09-12 04:00:00|675.12|672.32|675.12|672.32|676.31|673.51|674.88|672.08|0
1662955500000|2022-09-12 04:05:00|674.88|672.08|675.59|672.79|675.59|672.79|674.76|671.96|0
1662955800000|2022-09-12 04:10:00|675.72|672.92|675.35|672.55|676.78|673.98|675.24|672.44|0
1662956100000|2022-09-12 04:15:00|675.24|672.44|676.43|673.63|676.67|673.87|675.24|672.44|0
1662956400000|2022-09-12 04:20:00|676.67|673.87|675.95|673.15|677.38|674.58|675.72|672.92|0
1662956700000|2022-09-12 04:25:00|676.19|673.39|678.34|675.54|678.57|675.77|675.95|673.15|0
1662957000000|2022-09-12 04:30:00|678.45|675.65|676.07|673.27|678.69|675.89|675.83|673.03|0
1662957300000|2022-09-12 04:35:00|676.3|673.5|675.83|673.03|676.3|673.5|675.83|673.03|0
1662957600000|2022-09-12 04:40:00|675.59|672.79|675.35|672.55|675.59|672.79|674.87|672.07|0
1662957900000|2022-09-12 04:45:00|675.24|672.44|674.64|671.84|675.71|672.91|674.4|671.6|0
1662958200000|2022-09-12 04:50:00|674.76|671.96|674.87|672.07|675.35|672.55|674.16|671.36|0
1662958500000|2022-09-12 04:55:00|674.76|671.96|676.3|673.5|676.54|673.74|674.76|671.96|0
1662958800000|2022-09-12 05:00:00|676.54|673.74|674.4|671.6|676.54|673.74|674.16|671.36|0
1662959100000|2022-09-12 05:05:00|674.63|671.83|675.35|672.55|676.3|673.5|674.63|671.83|0
1662959400000|2022-09-12 05:10:00|675.11|672.31|675.23|672.43|676.06|673.26|674.87|672.07|0
1662959700000|2022-09-12 05:15:00|675.11|672.31|674.16|671.36|675.11|672.31|674.04|671.24|0
1662960000000|2022-09-12 05:20:00|673.8|671|673.07|670.27|674.02|671.22|672.59|669.79|0
1662960300000|2022-09-12 05:25:00|673.31|670.51|672.59|669.79|673.91|671.11|672.24|669.44|0
1662960600000|2022-09-12 05:30:00|672.83|670.03|672.35|669.55|673.07|670.27|671.76|668.96|0
1662960900000|2022-09-12 05:35:00|672.48|669.68|672.35|669.55|673.54|670.74|671.88|669.08|0
1662961200000|2022-09-12 05:40:00|672.12|669.32|670.45|667.65|672.24|669.44|670.45|667.65|0
1662961500000|2022-09-12 05:45:00|670.69|667.89|671.64|668.84|672.11|669.31|670.45|667.65|0
1662961800000|2022-09-12 05:50:00|671.76|668.96|671.88|669.08|673.07|670.27|671.52|668.72|0
1662962100000|2022-09-12 05:55:00|671.64|668.84|669.74|666.94|671.88|669.08|669.74|666.94|0
1662962400000|2022-09-12 06:00:00|669.5|666.7|673.54|670.74|673.78|670.98|669.26|666.46|0
1662962700000|2022-09-12 06:05:00|673.78|670.98|673.66|670.86|674.73|671.93|672.83|670.03|0
1662963000000|2022-09-12 06:10:00|673.54|670.74|675.09|672.29|675.44|672.64|673.3|670.5|0
1662963300000|2022-09-12 06:15:00|674.97|672.17|675.8|673|676.04|673.24|674.73|671.93|0
1662963600000|2022-09-12 06:20:00|675.68|672.88|676.63|673.83|676.87|674.07|675.2|672.4|0
1662963900000|2022-09-12 06:25:00|676.87|674.07|675.68|672.88|677.11|674.31|674.73|671.93|0
1662964200000|2022-09-12 06:30:00|675.44|672.64|672.95|670.15|676.63|673.83|672.82|670.02|0
1662964500000|2022-09-12 06:35:00|673.06|670.26|667.35|664.55|673.06|670.26|666.64|663.84|0
1662964800000|2022-09-12 06:40:00|667.59|664.79|667.24|664.44|667.83|665.03|666.4|663.6|0
1662965100000|2022-09-12 06:45:00|667.35|664.55|665.58|662.78|667.59|664.79|665.45|662.65|0
1662965400000|2022-09-12 06:50:00|665.69|662.89|666.29|663.49|666.64|663.84|664.74|661.94|0
1662965700000|2022-09-12 06:55:00|666.64|663.84|665.22|662.42|667.12|664.32|665.1|662.3|0
1662966000000|2022-09-12 07:00:00|665.58|662.78|665.9|663.1|667.71|664.91|665.1|662.3|0
1662966300000|2022-09-12 07:05:00|665.93|663.53|664.98|662.58|667.12|664.72|664.27|661.87|0
1662966600000|2022-09-12 07:10:00|664.75|662.35|665.93|663.53|667.36|664.96|664.03|661.63|0
1662966900000|2022-09-12 07:15:00|666.41|664.01|667.6|665.2|668.07|665.67|664.51|662.11|0
1662967200000|2022-09-12 07:20:00|668.07|665.67|661.18|658.78|668.07|665.67|661.18|658.78|0
1662967500000|2022-09-12 07:25:00|661.42|659.02|662.13|659.73|662.84|660.44|659.52|657.12|0
1662967800000|2022-09-12 07:30:00|662.13|659.73|660.11|657.71|662.25|659.85|660|657.6|0
1662968100000|2022-09-12 07:35:00|660.35|657.95|660.71|658.31|661.3|658.9|659.87|657.47|0
1662968400000|2022-09-12 07:40:00|660.58|658.18|658.45|656.05|661.06|658.66|658.34|655.94|0
1662968700000|2022-09-12 07:45:00|659.4|657|658.21|655.81|661.06|658.66|657.74|655.34|0
1662969000000|2022-09-12 07:50:00|658.57|656.17|660.82|658.42|660.82|658.42|657.5|655.1|0
1662969300000|2022-09-12 07:55:00|660.58|658.18|660.82|658.42|660.82|658.42|658.68|656.28|0
1662969600000|2022-09-12 08:00:00|660.7|658.3|659.52|657.12|660.7|658.3|658.68|656.28|0
1662969900000|2022-09-12 08:05:00|659.39|656.99|661.53|659.13|663.43|661.03|658.68|656.28|0
1662970200000|2022-09-12 08:10:00|661.05|658.65|660.47|658.07|661.53|659.13|659.63|657.23|0
1662970500000|2022-09-12 08:15:00|660.34|657.94|659.04|656.64|660.34|657.94|659.04|656.64|0
1662970800000|2022-09-12 08:20:00|658.8|656.4|658.44|656.04|659.04|656.64|657.5|655.1|0
1662971100000|2022-09-12 08:25:00|658.21|655.81|657.38|654.98|659.28|656.88|657.02|654.62|0
1662971400000|2022-09-12 08:30:00|657.14|654.74|655.01|652.61|657.14|654.74|654.78|652.38|0
1662971700000|2022-09-12 08:35:00|654.78|652.38|650.99|648.59|655.25|652.85|650.52|648.12|0
1662972000000|2022-09-12 08:40:00|651.46|649.06|649.78|647.38|652.14|649.74|649.07|646.67|0
1662972300000|2022-09-12 08:45:00|650.13|647.73|650.83|648.43|650.96|648.56|649.18|646.78|0
1662972600000|2022-09-12 08:50:00|650.6|648.2|649.18|646.78|650.6|648.2|648.94|646.54|0
1662972900000|2022-09-12 08:55:00|648.94|646.54|648.47|646.07|648.94|646.54|648|645.6|0
1662973200000|2022-09-12 09:00:00|648.23|645.83|648.47|646.07|649.3|646.9|648|645.6|0
1662973500000|2022-09-12 09:05:00|648.36|645.96|647.76|645.36|649.18|646.78|647.29|644.89|0
1662973800000|2022-09-12 09:10:00|647.88|645.48|648|645.6|649.18|646.78|647.29|644.89|0
1662974100000|2022-09-12 09:15:00|648.23|645.83|647.52|645.12|648.7|646.3|646.58|644.18|0
1662974400000|2022-09-12 09:20:00|647.41|645.01|647.99|645.59|648.23|645.83|645.63|643.23|0
1662974700000|2022-09-12 09:25:00|648.23|645.83|649.53|647.13|649.65|647.25|647.52|645.12|0
1662975000000|2022-09-12 09:30:00|649.65|647.25|650.83|648.43|651.77|649.37|649.53|647.13|0
1662975300000|2022-09-12 09:35:00|650.95|648.55|650.35|647.95|651.06|648.66|650.35|647.95|0
1662975600000|2022-09-12 09:40:00|650.24|647.84|650.95|648.55|651.06|648.66|649.53|647.13|0
1662975900000|2022-09-12 09:45:00|650.83|648.43|651.06|648.66|651.54|649.14|649.64|647.24|0
1662976200000|2022-09-12 09:50:00|650.83|648.43|651.54|649.14|652.72|650.32|650.83|648.43|0
1662976500000|2022-09-12 09:55:00|651.66|649.26|653.66|651.26|653.9|651.5|651.66|649.26|0
1662976800000|2022-09-12 10:00:00|654.02|651.62|653.55|651.15|655.79|653.39|653.55|651.15|0
1662977100000|2022-09-12 10:05:00|653.79|651.39|655.79|653.39|655.79|653.39|653.43|651.03|0
1662977400000|2022-09-12 10:10:00|655.08|652.68|656.03|653.63|656.03|653.63|654.37|651.97|0
1662977700000|2022-09-12 10:15:00|657.21|654.81|656.03|653.63|657.93|655.53|655.21|652.81|0
1662978000000|2022-09-12 10:20:00|656.86|654.46|655.55|653.15|657.21|654.81|655.2|652.8|0
1662978300000|2022-09-12 10:25:00|655.68|653.28|654.26|651.86|655.79|653.39|653.9|651.5|0
1662978600000|2022-09-12 10:30:00|654.13|651.73|653.66|651.26|654.97|652.57|652.71|650.31|0
1662978900000|2022-09-12 10:35:00|653.78|651.38|653.66|651.26|655.2|652.8|653.42|651.02|0
1662979200000|2022-09-12 10:40:00|653.78|651.38|653.54|651.14|654.6|652.2|653.54|651.14|0
1662979500000|2022-09-12 10:45:00|654.02|651.62|654.49|652.09|655.31|652.91|653.31|650.91|0
1662979800000|2022-09-12 10:50:00|654.73|652.33|653.78|651.38|655.31|652.91|653.42|651.02|0
1662980100000|2022-09-12 10:55:00|653.66|651.26|656.38|653.98|656.38|653.98|653.66|651.26|0
1662980400000|2022-09-12 11:00:00|656.73|654.33|658.16|655.76|658.63|656.23|656.62|654.22|0
1662980700000|2022-09-12 11:05:00|657.92|655.52|656.86|654.46|658.04|655.64|655.31|652.91|0
1662981000000|2022-09-12 11:10:00|656.97|654.57|658.39|655.99|659.1|656.7|655.91|653.51|0
1662981300000|2022-09-12 11:15:00|658.28|655.88|656.14|653.74|658.28|655.88|654.96|652.56|0
1662981600000|2022-09-12 11:20:00|656.02|653.62|655.55|653.15|656.73|654.33|655.31|652.91|0
1662981900000|2022-09-12 11:25:00|655.31|652.91|654.36|651.96|655.78|653.38|653.65|651.25|0
1662982200000|2022-09-12 11:30:00|654.83|652.43|654.6|652.2|656.73|654.33|654.36|651.96|0
1662982500000|2022-09-12 11:35:00|654.83|652.43|655.07|652.67|655.54|653.14|653.18|650.78|0
1662982800000|2022-09-12 11:40:00|654.96|652.56|652.12|649.72|655.31|652.91|651.99|649.59|0
1662983100000|2022-09-12 11:45:00|651.99|649.59|651.99|649.59|653.3|650.9|651.88|649.48|0
1662983400000|2022-09-12 11:50:00|652.11|649.71|651.4|649|652.46|650.06|651.28|648.88|0
1662983700000|2022-09-12 11:55:00|651.28|648.88|651.04|648.64|651.52|649.12|649.86|647.46|0
1662984000000|2022-09-12 12:00:00|651.64|649.24|652.94|650.54|653.17|650.77|650.93|648.53|0
1662984300000|2022-09-12 12:05:00|652.59|650.19|653.3|650.9|654.83|652.43|652.23|649.83|0
1662984600000|2022-09-12 12:10:00|655.3|652.9|653.41|651.01|655.3|652.9|652.93|650.53|0
1662984900000|2022-09-12 12:15:00|653.53|651.13|656.85|654.45|657.32|654.92|653.53|651.13|0
1662985200000|2022-09-12 12:20:00|657.08|654.68|660.88|658.48|660.88|658.48|656.37|653.97|0
1662985500000|2022-09-12 12:25:00|661.35|658.95|663.72|661.32|663.72|661.32|660.64|658.24|0
1662985800000|2022-09-12 12:30:00|663.49|661.09|659.8|657.4|663.84|661.44|659.8|657.4|0
1662986100000|2022-09-12 12:35:00|659.93|657.53|658.38|655.98|660.51|658.11|658.14|655.74|0
1662986400000|2022-09-12 12:40:00|658.5|656.1|658.14|655.74|659.09|656.69|657.67|655.27|0
1662986700000|2022-09-12 12:45:00|658.26|655.86|656.48|654.08|659.33|656.93|655.89|653.49|0
1662987000000|2022-09-12 12:50:00|656.37|653.97|656.72|654.32|657.08|654.68|655.77|653.37|0
1662987300000|2022-09-12 12:55:00|656.96|654.56|655.77|653.37|657.08|654.68|654.82|652.42|0
1662987600000|2022-09-12 13:00:00|655.89|653.49|657.19|654.79|659.32|656.92|655.77|653.37|0
1662987900000|2022-09-12 13:05:00|657.08|654.68|654.94|652.54|657.19|654.79|654.35|651.95|0
1662988200000|2022-09-12 13:10:00|654.58|652.18|653.4|651|656.24|653.84|653.05|650.65|0
1662988500000|2022-09-12 13:15:00|653.05|650.65|653.76|651.36|655.18|652.78|653.05|650.65|0
1662988800000|2022-09-12 13:20:00|653.52|651.12|653.05|650.65|654.23|651.83|652.1|649.7|0
1662989100000|2022-09-12 13:25:00|652.81|650.41|652.81|650.41|653.52|651.12|651.39|648.99|0
1662989400000|2022-09-12 13:30:00|652.57|650.17|648.08|645.68|653.05|650.65|647.14|644.74|0
1662989700000|2022-09-12 13:35:00|648.32|645.92|652.1|649.7|655.65|653.25|648.08|645.68|0
1662990000000|2022-09-12 13:40:00|651.39|648.99|647.13|644.73|651.39|648.99|645.24|642.84|0
1662990300000|2022-09-12 13:45:00|646.66|644.26|643.59|641.19|647.61|645.21|641|638.6|0
1662990600000|2022-09-12 13:50:00|643.36|640.96|637.93|635.53|643.59|641.19|637.93|635.53|0
1662990900000|2022-09-12 13:55:00|638.17|635.77|630.88|628.48|638.17|635.77|630.88|628.48|0
1662991200000|2022-09-12 14:00:00|630.41|628.01|634.03|631.63|634.74|632.34|630.41|628.01|0
1662991500000|2022-09-12 14:05:00|633.8|631.4|632.38|629.98|634.5|632.1|630.97|628.57|0
1662991800000|2022-09-12 14:10:00|632.62|630.22|633.09|630.69|634.5|632.1|631.68|629.28|0
1662992100000|2022-09-12 14:15:00|632.85|630.45|626.51|624.11|632.85|630.45|625.57|623.17|0
1662992400000|2022-09-12 14:20:00|626.75|624.35|626.28|623.88|628.62|626.22|624.87|622.47|0
1662992700000|2022-09-12 14:25:00|626.04|623.64|628.15|625.75|628.15|625.75|624.4|622|0
1662993000000|2022-09-12 14:30:00|627.92|625.52|628.62|626.22|629.56|627.16|626.51|624.11|0
1662993300000|2022-09-12 14:35:00|628.86|626.46|629.56|627.16|632.14|629.74|627.45|625.05|0
1662993600000|2022-09-12 14:40:00|629.79|627.39|632.14|629.74|633.56|631.16|629.79|627.39|0
1662993900000|2022-09-12 14:45:00|631.91|629.51|629.09|626.69|632.38|629.98|628.62|626.22|0
1662994200000|2022-09-12 14:50:00|630.03|627.63|632.85|630.45|633.32|630.92|627.91|625.51|0
1662994500000|2022-09-12 14:55:00|632.61|630.21|636.38|633.98|637.79|635.39|632.61|630.21|0
1662994800000|2022-09-12 15:00:00|636.14|633.74|639.2|636.8|641.33|638.93|634.73|632.33|0
1662995100000|2022-09-12 15:05:00|638.97|636.57|639.91|637.51|641.09|638.69|637.32|634.92|0
1662995400000|2022-09-12 15:10:00|640.15|637.75|639.67|637.27|640.15|637.75|638.5|636.1|0
1662995700000|2022-09-12 15:15:00|637.79|635.39|636.06|633.66|640.05|637.65|635.59|633.19|0
1662996000000|2022-09-12 15:20:00|635.59|633.19|632.54|630.14|636.76|634.36|632.54|630.14|0
1662996300000|2022-09-12 15:25:00|632.78|630.38|629.59|627.19|633.01|630.61|629.47|627.07|0
1662996600000|2022-09-12 15:30:00|629.13|626.73|629.36|626.96|631.7|629.3|627.95|625.55|0
1662996900000|2022-09-12 15:35:00|629.13|626.73|633.58|631.18|636.63|634.23|629.13|626.73|0
1662997200000|2022-09-12 15:40:00|634.05|631.65|634.99|632.59|636.63|634.23|631.94|629.54|0
1662997500000|2022-09-12 15:45:00|635.22|632.82|637.33|634.93|639.22|636.82|633.81|631.41|0
1662997800000|2022-09-12 15:50:00|636.86|634.46|642.27|639.87|643.69|641.29|636.39|633.99|0
1662998100000|2022-09-12 15:55:00|642.51|640.11|646.75|644.35|651.94|649.54|642.27|639.87|0
1662998400000|2022-09-12 16:00:00|646.98|644.58|648.4|646|648.87|646.47|644.86|642.46|0
1662998700000|2022-09-12 16:05:00|648.16|645.76|650.52|648.12|651.23|648.83|643.21|640.81|0
1662999000000|2022-09-12 16:10:00|651.94|649.54|646.04|643.64|653.36|650.96|645.1|642.7|0
1662999300000|2022-09-12 16:15:00|645.8|643.4|648.63|646.23|650.52|648.12|644.86|642.46|0
1662999600000|2022-09-12 16:20:00|649.1|646.7|643.21|640.81|650.05|647.65|641.8|639.4|0
1662999900000|2022-09-12 16:25:00|643.45|641.05|642.97|640.57|645.8|643.4|642.5|640.1|0
1663000200000|2022-09-12 16:30:00|643.21|640.81|641.33|638.93|644.39|641.99|640.38|637.98|0
1663000500000|2022-09-12 16:35:00|641.56|639.16|640.15|637.75|645.33|642.93|639.91|637.51|0
1663000800000|2022-09-12 16:40:00|640.38|637.98|638.27|635.87|641.09|638.69|638.27|635.87|0
1663001100000|2022-09-12 16:45:00|638.03|635.63|641.09|638.69|642.5|640.1|637.8|635.4|0
1663001400000|2022-09-12 16:50:00|640.62|638.22|638.5|636.1|640.85|638.45|638.03|635.63|0
1663001700000|2022-09-12 16:55:00|638.73|636.33|637.09|634.69|638.73|636.33|636.85|634.45|0
1663002000000|2022-09-12 17:00:00|636.85|634.45|639.67|637.27|643.44|641.04|636.38|633.98|0
1663002300000|2022-09-12 17:05:00|640.38|637.98|633.56|631.16|640.38|637.98|633.1|630.7|0
1663002600000|2022-09-12 17:10:00|633.33|630.93|633.09|630.69|634.74|632.34|632.16|629.76|0
1663002900000|2022-09-12 17:15:00|632.86|630.46|634.27|631.87|634.97|632.57|632.39|629.99|0
1663003200000|2022-09-12 17:20:00|634.03|631.63|634.74|632.34|635.91|633.51|632.39|629.99|0
1663003500000|2022-09-12 17:25:00|634.5|632.1|630.28|627.88|635.44|633.04|629.57|627.17|0
1663003800000|2022-09-12 17:30:00|629.57|627.17|629.57|627.17|632.39|629.99|629.34|626.94|0
1663004100000|2022-09-12 17:35:00|629.81|627.41|633.09|630.69|633.79|631.39|629.81|627.41|0
1663004400000|2022-09-12 17:40:00|633.32|630.92|636.14|633.74|636.38|633.98|632.62|630.22|0
1663004700000|2022-09-12 17:45:00|636.38|633.98|633.56|631.16|637.08|634.68|633.09|630.69|0
1663005000000|2022-09-12 17:50:00|633.32|630.92|630.27|627.87|634.03|631.63|629.8|627.4|0
1663005300000|2022-09-12 17:55:00|630.04|627.64|630.51|628.11|631.45|629.05|629.8|627.4|0
1663005600000|2022-09-12 18:00:00|630.74|628.34|634.73|632.33|634.96|632.56|630.04|627.64|0
1663005900000|2022-09-12 18:05:00|634.96|632.56|635.43|633.03|635.9|633.5|633.32|630.92|0
1663006200000|2022-09-12 18:10:00|635.2|632.8|631.68|629.28|636.14|633.74|631.68|629.28|0
1663006500000|2022-09-12 18:15:00|631.91|629.51|638.49|636.09|640.13|637.73|630.27|627.87|0
1663006800000|2022-09-12 18:20:00|638.02|635.62|637.78|635.38|641.78|639.38|635.2|632.8|0
1663007100000|2022-09-12 18:25:00|637.54|635.14|640.84|638.44|641.54|639.14|635.9|633.5|0
1663007400000|2022-09-12 18:30:00|641.31|638.91|642.72|640.32|644.6|642.2|639.19|636.79|0
1663007700000|2022-09-12 18:35:00|642.48|640.08|638.48|636.08|642.95|640.55|638.01|635.61|0
1663008000000|2022-09-12 18:40:00|638.25|635.85|637.54|635.14|639.89|637.49|637.31|634.91|0
1663008300000|2022-09-12 18:45:00|637.78|635.38|634.89|632.49|638.48|636.08|634.65|632.25|0
1663008600000|2022-09-12 18:50:00|635.12|632.72|636.53|634.13|637.23|634.83|633.95|631.55|0
1663008900000|2022-09-12 18:55:00|637|634.6|636.76|634.36|637.94|635.54|634.65|632.25|0
1663009200000|2022-09-12 19:00:00|636.53|634.13|636.76|634.36|638.64|636.24|635.59|633.19|0
1663009500000|2022-09-12 19:05:00|637|634.6|632.07|629.67|637.23|634.83|631.84|629.44|0
1663009800000|2022-09-12 19:10:00|632.77|630.37|632.77|630.37|633.95|631.55|631.6|629.2|0
1663010100000|2022-09-12 19:15:00|633.01|630.61|635.35|632.95|636.06|633.66|632.77|630.37|0
1663010400000|2022-09-12 19:20:00|635.12|632.72|637.46|635.06|637.46|635.06|633.24|630.84|0
1663010700000|2022-09-12 19:25:00|637.93|635.53|638.64|636.24|639.58|637.18|636.76|634.36|0
1663011000000|2022-09-12 19:30:00|638.4|636|639.81|637.41|640.75|638.35|636.99|634.59|0
1663011300000|2022-09-12 19:35:00|640.05|637.65|638.31|635.91|641.46|639.06|637.37|634.97|0
1663011600000|2022-09-12 19:40:00|638.78|636.38|633.15|630.75|640.43|638.03|633.15|630.75|0
1663011900000|2022-09-12 19:45:00|633.85|631.45|633.62|631.22|636.9|634.5|632.68|630.28|0
1663012200000|2022-09-12 19:50:00|634.55|632.15|635.96|633.56|638.08|635.68|633.38|630.98|0
1663012500000|2022-09-12 19:55:00|636.43|634.03|630.57|628.17|636.43|634.03|630.57|628.17|0
1663012800000|2022-09-12 20:00:00|630.33|627.93|629.39|626.99|630.33|627.93|627.52|625.12|0
1663013100000|2022-09-12 20:05:00|629.63|627.23|628.69|626.29|631.03|628.63|628.69|626.29|0
1663013400000|2022-09-12 20:10:00|628.92|626.52|628.46|626.06|629.16|626.76|627.99|625.59|0
1663013700000|2022-09-12 20:15:00|628.19|625.39|627.66|624.86|628.42|625.62|627.19|624.39|0
1663014000000|2022-09-12 20:20:00|627.42|624.62|624.61|621.81|627.42|624.62|624.38|621.58|0
1663014300000|2022-09-12 20:25:00|624.38|621.58|625.31|622.51|625.31|622.51|623.91|621.11|0
1663014600000|2022-09-12 20:30:00|625.08|622.28|624.84|622.04|625.55|622.75|624.61|621.81|0
1663014900000|2022-09-12 20:35:00|624.61|621.81|624.61|621.81|625.31|622.51|624.38|621.58|0
1663015200000|2022-09-12 20:40:00|624.84|622.04|624.84|622.04|625.08|622.28|624.37|621.57|0
1663015500000|2022-09-12 20:45:00|624.61|621.81|624.37|621.57|624.84|622.04|624.14|621.34|0
1663015800000|2022-09-12 20:50:00|624.14|621.34|624.14|621.34|624.61|621.81|623.9|621.1|0
1663016100000|2022-09-12 20:55:00|623.67|620.87|623.9|621.1|624.14|621.34|623.44|620.64|0
1663016400000|2022-09-12 21:00:00|624.16|621.36|624.05|621.25|624.19|621.39|623.82|621.02|0
1663016700000|2022-09-12 21:05:00|624.13|621.33|624.09|621.29|624.26|621.46|624.02|621.22|0
1663017000000|2022-09-12 21:10:00|624.19|621.39|624.02|621.22|624.19|621.39|623.82|621.02|0
1663017300000|2022-09-12 21:15:00|623.99|621.19|623.61|620.81|624.05|621.25|623.54|620.74|0
1663017600000|2022-09-12 21:20:00|623.68|620.88|624.56|621.76|624.56|621.76|623.68|620.88|0
1663017900000|2022-09-12 21:25:00|624.29|621.49|624.29|621.49|624.46|621.66|624.15|621.35|0
1663018200000|2022-09-12 21:30:00|624.33|621.53|624.29|621.49|624.36|621.56|624.23|621.43|0
1663018500000|2022-09-12 21:35:00|624.25|621.45|623.71|620.91|624.25|621.45|623.71|620.91|0
1663018800000|2022-09-12 21:40:00|623.68|620.88|624.19|621.39|624.25|621.45|623.61|620.81|0
1663019100000|2022-09-12 21:45:00|624.25|621.45|624.25|621.45|624.29|621.49|624.25|621.45|0
1663019400000|2022-09-12 21:50:00|624.08|621.28|623.78|620.98|624.08|621.28|623.78|620.98|0
1663019700000|2022-09-12 21:55:00|623.81|621.01|623.64|620.84|623.99|621.19|623.54|620.74|0
1663020000000|2022-09-12 22:00:00|621.79|618.99|624.24|621.44|625.18|622.38|621.55|618.75|0
1663020300000|2022-09-12 22:05:00|624|621.2|624.71|621.91|624.94|622.14|624|621.2|0
1663020600000|2022-09-12 22:10:00|624.47|621.67|624.71|621.91|625.17|622.37|624.47|621.67|0
1663020900000|2022-09-12 22:15:00|624.94|622.14|625.17|622.37|625.17|622.37|624.24|621.44|0
1663021200000|2022-09-12 22:20:00|624.94|622.14|627.05|624.25|627.05|624.25|624.94|622.14|0
1663021500000|2022-09-12 22:25:00|626.81|624.01|626.34|623.54|626.81|624.01|626.11|623.31|0
1663021800000|2022-09-12 22:30:00|626.58|623.78|627.75|624.95|627.87|625.07|626.58|623.78|0
1663022100000|2022-09-12 22:35:00|627.98|625.18|627.98|625.18|628.22|625.42|627.75|624.95|0
1663022400000|2022-09-12 22:40:00|627.75|624.95|627.28|624.48|627.75|624.95|626.81|624.01|0
1663022700000|2022-09-12 22:45:00|627.51|624.71|627.04|624.24|627.51|624.71|627.04|624.24|0
1663023000000|2022-09-12 22:50:00|627.28|624.48|627.28|624.48|627.28|624.48|627.04|624.24|0
1663023300000|2022-09-12 22:55:00|627.16|624.36|627.04|624.24|627.28|624.48|627.04|624.24|0
1663023600000|2022-09-12 23:00:00|627.51|624.71|627.04|624.24|627.74|624.94|627.04|624.24|0
1663023900000|2022-09-12 23:05:00|626.57|623.77|625.4|622.6|626.57|623.77|624.93|622.13|0
1663024200000|2022-09-12 23:10:00|625.52|622.72|625.4|622.6|625.63|622.83|624.93|622.13|0
1663024500000|2022-09-12 23:15:00|625.29|622.49|625.87|623.07|625.87|623.07|625.16|622.36|0
1663024800000|2022-09-12 23:20:00|626.1|623.3|624.93|622.13|626.1|623.3|624.93|622.13|0
1663025100000|2022-09-12 23:25:00|625.16|622.36|624.93|622.13|625.4|622.6|624.93|622.13|0
1663025400000|2022-09-12 23:30:00|625.16|622.36|625.39|622.59|625.4|622.6|624.93|622.13|0
1663025700000|2022-09-12 23:35:00|625.63|622.83|626.57|623.77|627.03|624.23|625.63|622.83|0
1663026000000|2022-09-12 23:40:00|626.8|624|626.8|624|627.03|624.23|626.33|623.53|0
1663026300000|2022-09-12 23:45:00|626.56|623.76|626.8|624|627.03|624.23|625.63|622.83|0
1663026600000|2022-09-12 23:50:00|627.03|624.23|626.33|623.53|627.03|624.23|625.63|622.83|0
1663026900000|2022-09-12 23:55:00|626.68|623.88|626.8|624|627.03|624.23|625.86|623.06|0
1663027200000|2022-09-13 00:00:00|626.92|624.12|626.8|624|627.03|624.23|624.92|622.12|0
1663027500000|2022-09-13 00:05:00|627.03|624.23|624.92|622.12|627.5|624.7|624.92|622.12|0
1663027800000|2022-09-13 00:10:00|625.15|622.35|626.56|623.76|627.03|624.23|624.92|622.12|0
1663028100000|2022-09-13 00:15:00|626.79|623.99|628.2|625.4|628.9|626.1|626.33|623.53|0
1663028400000|2022-09-13 00:20:00|627.97|625.17|627.73|624.93|628.67|625.87|627.26|624.46|0
1663028700000|2022-09-13 00:25:00|628.2|625.4|628.2|625.4|628.9|626.1|627.5|624.7|0
1663029000000|2022-09-13 00:30:00|627.96|625.16|627.03|624.23|628.2|625.4|626.56|623.76|0
1663029300000|2022-09-13 00:35:00|626.79|623.99|627.02|624.22|628.2|625.4|626.79|623.99|0
1663029600000|2022-09-13 00:40:00|626.79|623.99|626.09|623.29|627.02|624.22|624.92|622.12|0
1663029900000|2022-09-13 00:45:00|626.32|623.52|625.15|622.35|626.32|623.52|624.91|622.11|0
1663030200000|2022-09-13 00:50:00|625.38|622.58|623.98|621.18|625.85|623.05|623.98|621.18|0
1663030500000|2022-09-13 00:55:00|623.74|620.94|626.55|623.75|626.55|623.75|623.74|620.94|0
1663030800000|2022-09-13 01:00:00|626.79|623.99|626.32|623.52|627.02|624.22|625.15|622.35|0
1663031100000|2022-09-13 01:05:00|626.55|623.75|626.08|623.28|626.79|623.99|625.61|622.81|0
1663031400000|2022-09-13 01:10:00|625.85|623.05|626.78|623.98|626.78|623.98|625.85|623.05|0
1663031700000|2022-09-13 01:15:00|627.02|624.22|628.08|625.28|628.19|625.39|626.32|623.52|0
1663032000000|2022-09-13 01:20:00|628.19|625.39|628.42|625.62|628.89|626.09|627.49|624.69|0
1663032300000|2022-09-13 01:25:00|628.19|625.39|628.42|625.62|628.89|626.09|627.02|624.22|0
1663032600000|2022-09-13 01:30:00|628.19|625.39|630.77|627.97|630.77|627.97|628.19|625.39|0
1663032900000|2022-09-13 01:35:00|630.66|627.86|630.53|627.73|631.71|628.91|630.3|627.5|0
1663033200000|2022-09-13 01:40:00|630.42|627.62|630.3|627.5|631.47|628.67|629.83|627.03|0
1663033500000|2022-09-13 01:45:00|630.53|627.73|630.06|627.26|631.24|628.44|629.83|627.03|0
1663033800000|2022-09-13 01:50:00|629.83|627.03|628.89|626.09|630.77|627.97|628.89|626.09|0
1663034100000|2022-09-13 01:55:00|628.78|625.98|629.12|626.32|629.36|626.56|628.42|625.62|0
1663034400000|2022-09-13 02:00:00|629.36|626.56|629.59|626.79|630.3|627.5|629.36|626.56|0
1663034700000|2022-09-13 02:05:00|629.83|627.03|631.23|628.43|631.23|628.43|628.89|626.09|0
1663035000000|2022-09-13 02:10:00|631.47|628.67|632.17|629.37|632.41|629.61|631|628.2|0
1663035300000|2022-09-13 02:15:00|632.41|629.61|631.47|628.67|632.41|629.61|631|628.2|0
1663035600000|2022-09-13 02:20:00|631.7|628.9|631.47|628.67|631.94|629.14|631|628.2|0
1663035900000|2022-09-13 02:25:00|631.7|628.9|630.76|627.96|631.7|628.9|630.76|627.96|0
1663036200000|2022-09-13 02:30:00|630.99|628.19|630.76|627.96|630.99|628.19|630.06|627.26|0
1663036500000|2022-09-13 02:35:00|630.52|627.72|629.82|627.02|630.52|627.72|629.59|626.79|0
1663036800000|2022-09-13 02:40:00|630.05|627.25|629.11|626.31|630.29|627.49|628.88|626.08|0
1663037100000|2022-09-13 02:45:00|628.88|626.08|628.18|625.38|629.58|626.78|628.18|625.38|0
1663037400000|2022-09-13 02:50:00|628.41|625.61|626.3|623.5|628.41|625.61|626.3|623.5|0
1663037700000|2022-09-13 02:55:00|626.19|623.39|626.3|623.5|626.53|623.73|625.83|623.03|0
1663038000000|2022-09-13 03:00:00|626.53|623.73|625.83|623.03|626.77|623.97|625.83|623.03|0
1663038300000|2022-09-13 03:05:00|625.59|622.79|625.13|622.33|625.83|623.03|624.89|622.09|0
1663038600000|2022-09-13 03:10:00|624.89|622.09|624.66|621.86|625.36|622.56|624.42|621.62|0
1663038900000|2022-09-13 03:15:00|624.89|622.09|625.83|623.03|625.83|623.03|624.66|621.86|0
1663039200000|2022-09-13 03:20:00|625.59|622.79|626.53|623.73|626.76|623.96|625.59|622.79|0
1663039500000|2022-09-13 03:25:00|626.29|623.49|626.76|623.96|627|624.2|626.06|623.26|0
1663039800000|2022-09-13 03:30:00|626.53|623.73|628.17|625.37|628.17|625.37|626.53|623.73|0
1663040100000|2022-09-13 03:35:00|627.93|625.13|628.17|625.37|628.17|625.37|627.7|624.9|0
1663040400000|2022-09-13 03:40:00|627.93|625.13|628.17|625.37|628.64|625.84|627.7|624.9|0
1663040700000|2022-09-13 03:45:00|627.46|624.66|626.52|623.72|627.93|625.13|626.29|623.49|0
1663041000000|2022-09-13 03:50:00|626.29|623.49|627.7|624.9|627.7|624.9|626.29|623.49|0
1663041300000|2022-09-13 03:55:00|627.58|624.78|628.4|625.6|628.63|625.83|627.58|624.78|0
1663041600000|2022-09-13 04:00:00|628.16|625.36|628.63|625.83|628.63|625.83|628.16|625.36|0
1663041900000|2022-09-13 04:05:00|628.4|625.6|630.74|627.94|630.74|627.94|628.4|625.6|0
1663042200000|2022-09-13 04:10:00|630.98|628.18|631.21|628.41|631.68|628.88|630.04|627.24|0
1663042500000|2022-09-13 04:15:00|630.98|628.18|630.04|627.24|631.21|628.41|630.04|627.24|0
1663042800000|2022-09-13 04:20:00|629.93|627.13|629.33|626.53|630.51|627.71|629.1|626.3|0
1663043100000|2022-09-13 04:25:00|629.57|626.77|629.33|626.53|629.69|626.89|628.86|626.06|0
1663043400000|2022-09-13 04:30:00|629.1|626.3|628.63|625.83|629.1|626.3|628.28|625.48|0
1663043700000|2022-09-13 04:35:00|628.86|626.06|628.86|626.06|629.1|626.3|628.63|625.83|0
1663044000000|2022-09-13 04:40:00|628.98|626.18|629.33|626.53|629.33|626.53|628.39|625.59|0
1663044300000|2022-09-13 04:45:00|629.22|626.42|630.27|627.47|630.27|627.47|629.1|626.3|0
1663044600000|2022-09-13 04:50:00|630.5|627.7|629.33|626.53|630.5|627.7|629.33|626.53|0
1663044900000|2022-09-13 04:55:00|629.09|626.29|628.86|626.06|629.33|626.53|628.86|626.06|0
1663045200000|2022-09-13 05:00:00|629.09|626.29|630.27|627.47|630.27|627.47|628.86|626.06|0
1663045500000|2022-09-13 05:05:00|630.03|627.23|629.56|626.76|630.27|627.47|629.33|626.53|0
1663045800000|2022-09-13 05:10:00|629.8|627|627.92|625.12|629.8|627|627.68|624.88|0
1663046100000|2022-09-13 05:15:00|627.68|624.88|626.98|624.18|627.68|624.88|626.74|623.94|0
1663046400000|2022-09-13 05:20:00|626.74|623.94|627.68|624.88|627.92|625.12|626.74|623.94|0
1663046700000|2022-09-13 05:25:00|627.57|624.77|626.51|623.71|627.57|624.77|626.27|623.47|0
1663047000000|2022-09-13 05:30:00|626.74|623.94|625.34|622.54|627.21|624.41|625.34|622.54|0
1663047300000|2022-09-13 05:35:00|625.1|622.3|625.33|622.53|625.8|623|625.1|622.3|0
1663047600000|2022-09-13 05:40:00|625.57|622.77|625.33|622.53|625.8|623|624.16|621.36|0
1663047900000|2022-09-13 05:45:00|625.46|622.66|624.86|622.06|626.04|623.24|624.86|622.06|0
1663048200000|2022-09-13 05:50:00|624.75|621.95|621.59|618.79|625.1|622.3|621.35|618.55|0
1663048500000|2022-09-13 05:55:00|621.35|618.55|621.35|618.55|623.35|620.55|621.12|618.32|0
1663048800000|2022-09-13 06:00:00|621.82|619.02|620.68|617.88|622.76|619.96|619.51|616.71|0
1663049100000|2022-09-13 06:05:00|620.45|617.65|618.35|615.55|620.45|617.65|618.35|615.55|0
1663049400000|2022-09-13 06:10:00|617.41|614.61|615.74|612.94|617.77|614.97|615.51|612.71|0
1663049700000|2022-09-13 06:15:00|615.97|613.17|616.91|614.11|617.14|614.34|615.51|612.71|0
1663050000000|2022-09-13 06:20:00|617.14|614.34|615.04|612.24|617.61|614.81|613.64|610.84|0
1663050300000|2022-09-13 06:25:00|615.27|612.47|615.04|612.24|615.27|612.47|614.1|611.3|0
1663050600000|2022-09-13 06:30:00|614.8|612|614.8|612|615.97|613.17|614.57|611.77|0
1663050900000|2022-09-13 06:35:00|614.57|611.77|613.64|610.84|615.27|612.47|613.64|610.84|0
1663051200000|2022-09-13 06:40:00|613.87|611.07|616.67|613.87|616.9|614.1|613.87|611.07|0
1663051500000|2022-09-13 06:45:00|616.9|614.1|618.41|615.61|618.88|616.08|616.9|614.1|0
1663051800000|2022-09-13 06:50:00|618.65|615.85|617.48|614.68|619.35|616.55|617.01|614.21|0
1663052100000|2022-09-13 06:55:00|617.36|614.56|617.24|614.44|618.41|615.61|617.01|614.21|0
1663052400000|2022-09-13 07:00:00|617.48|614.68|614.1|611.3|617.48|614.68|612.23|609.43|0
1663052700000|2022-09-13 07:05:00|613.9|611.5|619.38|616.98|619.38|616.98|613.9|611.5|0
1663053000000|2022-09-13 07:10:00|619.61|617.21|621.01|618.61|621.25|618.85|618.68|616.28|0
1663053300000|2022-09-13 07:15:00|621.25|618.85|620.54|618.14|621.48|619.08|619.37|616.97|0
1663053600000|2022-09-13 07:20:00|620.43|618.03|618.21|615.81|620.78|618.38|617.74|615.34|0
1663053900000|2022-09-13 07:25:00|619.37|616.97|617.04|614.64|620.08|617.68|616.34|613.94|0
1663054200000|2022-09-13 07:30:00|616.57|614.17|615.17|612.77|616.69|614.29|613.77|611.37|0
1663054500000|2022-09-13 07:35:00|615.4|613|615.4|613|617.97|615.57|615.17|612.77|0
1663054800000|2022-09-13 07:40:00|615.17|612.77|616.33|613.93|617.5|615.1|614.7|612.3|0
1663055100000|2022-09-13 07:45:00|616.1|613.7|612.6|610.2|617.03|614.63|612.6|610.2|0
1663055400000|2022-09-13 07:50:00|612.72|610.32|612.37|609.97|613.77|611.37|612.14|609.74|0
1663055700000|2022-09-13 07:55:00|612.83|610.43|613.53|611.13|614.47|612.07|612.6|610.2|0
1663056000000|2022-09-13 08:00:00|613.19|610.79|613.3|610.9|614|611.6|612.37|609.97|0
1663056300000|2022-09-13 08:05:00|613.07|610.67|614.23|611.83|615.16|612.76|612.83|610.43|0
1663056600000|2022-09-13 08:10:00|614.46|612.06|614.12|611.72|614.58|612.18|612.36|609.96|0
1663056900000|2022-09-13 08:15:00|614|611.6|613.53|611.13|614.46|612.06|612.36|609.96|0
1663057200000|2022-09-13 08:20:00|613.18|610.78|612.6|610.2|615.39|612.99|612.48|610.08|0
1663057500000|2022-09-13 08:25:00|612.83|610.43|613.29|610.89|613.76|611.36|612.36|609.96|0
1663057800000|2022-09-13 08:30:00|613.18|610.78|613.53|611.13|613.99|611.59|612.59|610.19|0
1663058100000|2022-09-13 08:35:00|613.29|610.89|614.92|612.52|615.39|612.99|613.29|610.89|0
1663058400000|2022-09-13 08:40:00|614.69|612.29|614.92|612.52|616.09|613.69|613.99|611.59|0
1663058700000|2022-09-13 08:45:00|615.05|612.65|612.36|609.96|615.51|613.11|612.36|609.96|0
1663059000000|2022-09-13 08:50:00|612.48|610.08|615.39|612.99|615.39|612.99|612.13|609.73|0
1663059300000|2022-09-13 08:55:00|615.16|612.76|613.99|611.59|615.39|612.99|613.29|610.89|0
1663059600000|2022-09-13 09:00:00|613.52|611.12|613.29|610.89|615.62|613.22|613.05|610.65|0
1663059900000|2022-09-13 09:05:00|613.52|611.12|614.22|611.82|614.69|612.29|612.59|610.19|0
1663060200000|2022-09-13 09:10:00|614.34|611.94|616.32|613.92|616.67|614.27|613.64|611.24|0
1663060500000|2022-09-13 09:15:00|616.09|613.69|616.32|613.92|616.32|613.92|615.27|612.87|0
1663060800000|2022-09-13 09:20:00|616.08|613.68|615.85|613.45|616.55|614.15|615.38|612.98|0
1663061100000|2022-09-13 09:25:00|615.97|613.57|617.25|614.85|617.48|615.08|615.85|613.45|0
1663061400000|2022-09-13 09:30:00|617.02|614.62|615.85|613.45|617.48|615.08|615.15|612.75|0
1663061700000|2022-09-13 09:35:00|616.32|613.92|616.55|614.15|617.95|615.55|615.85|613.45|0
1663062000000|2022-09-13 09:40:00|616.31|613.91|616.08|613.68|617.01|614.61|615.15|612.75|0
1663062300000|2022-09-13 09:45:00|615.97|613.57|617.25|614.85|617.48|615.08|615.61|613.21|0
1663062600000|2022-09-13 09:50:00|616.78|614.38|615.15|612.75|617.25|614.85|614.91|612.51|0
1663062900000|2022-09-13 09:55:00|614.91|612.51|614.91|612.51|616.08|613.68|613.98|611.58|0
1663063200000|2022-09-13 10:00:00|615.14|612.74|615.84|613.44|616.31|613.91|614.91|612.51|0
1663063500000|2022-09-13 10:05:00|616.08|613.68|615.61|613.21|616.31|613.91|615.14|612.74|0
1663063800000|2022-09-13 10:10:00|615.38|612.98|614.91|612.51|615.38|612.98|613.74|611.34|0
1663064100000|2022-09-13 10:15:00|615.14|612.74|612.81|610.41|615.14|612.74|612.34|609.94|0
1663064400000|2022-09-13 10:20:00|613.04|610.64|613.51|611.11|614.91|612.51|612.81|610.41|0
1663064700000|2022-09-13 10:25:00|613.74|611.34|613.27|610.87|613.86|611.46|612.23|609.83|0
1663065000000|2022-09-13 10:30:00|613.04|610.64|610.01|607.61|613.27|610.87|610.01|607.61|0
1663065300000|2022-09-13 10:35:00|610.48|608.08|608.85|606.45|611.17|608.77|608.5|606.1|0
1663065600000|2022-09-13 10:40:00|608.97|606.57|609.78|607.38|610.01|607.61|608.38|605.98|0
1663065900000|2022-09-13 10:45:00|609.54|607.14|607.91|605.51|609.78|607.38|607.8|605.4|0
1663066200000|2022-09-13 10:50:00|608.03|605.63|606.05|603.65|608.15|605.75|605.36|602.96|0
1663066500000|2022-09-13 10:55:00|605.82|603.42|605.82|603.42|606.05|603.65|604.43|602.03|0
1663066800000|2022-09-13 11:00:00|605.94|603.54|604.31|601.91|606.17|603.77|604.19|601.79|0
1663067100000|2022-09-13 11:05:00|604.42|602.02|603.03|600.63|604.42|602.02|602.8|600.4|0
1663067400000|2022-09-13 11:10:00|602.8|600.4|603.96|601.56|605.12|602.72|602.33|599.93|0
1663067700000|2022-09-13 11:15:00|604.19|601.79|605.35|602.95|605.82|603.42|604.19|601.79|0
1663068000000|2022-09-13 11:20:00|605.58|603.18|605.24|602.84|605.58|603.18|604.42|602.02|0
1663068300000|2022-09-13 11:25:00|605.12|602.72|604.42|602.02|605.35|602.95|603.96|601.56|0
1663068600000|2022-09-13 11:30:00|604.19|601.79|602.56|600.16|605.12|602.72|602.56|600.16|0
1663068900000|2022-09-13 11:35:00|602.33|599.93|603.49|601.09|603.72|601.32|601.63|599.23|0
1663069200000|2022-09-13 11:40:00|603.72|601.32|604.42|602.02|605.12|602.72|603.26|600.86|0
1663069500000|2022-09-13 11:45:00|604.65|602.25|604.88|602.48|605.35|602.95|604.42|602.02|0
1663069800000|2022-09-13 11:50:00|604.65|602.25|603.49|601.09|605.35|602.95|602.56|600.16|0
1663070100000|2022-09-13 11:55:00|603.61|601.21|603.61|601.21|604.42|602.02|602.79|600.39|0
1663070400000|2022-09-13 12:00:00|603.26|600.86|603.15|600.75|605.23|602.83|602.79|600.39|0
1663070700000|2022-09-13 12:05:00|602.79|600.39|601.4|599|603.72|601.32|600.24|597.84|0
1663071000000|2022-09-13 12:10:00|601.63|599.23|604.54|602.14|604.54|602.14|601.4|599|0
1663071300000|2022-09-13 12:15:00|604.65|602.25|605.11|602.71|606.27|603.87|604.41|602.01|0
1663071600000|2022-09-13 12:20:00|604.88|602.48|603.02|600.62|606.04|603.64|602.79|600.39|0
1663071900000|2022-09-13 12:25:00|602.79|600.39|601.98|599.58|603.95|601.55|598.39|595.99|0
1663072200000|2022-09-13 12:30:00|608.48|606.08|679.27|675.43|698.99|695.63|608.48|606.08|0
1663072500000|2022-09-13 12:35:00|679.74|675.9|697.16|693.32|699.2|695.36|678.2|674.36|0
1663072800000|2022-09-13 12:40:00|698.35|694.51|697.51|694.39|702.43|699.31|695.12|692|0
1663073100000|2022-09-13 12:45:00|698.23|695.11|698.82|695.7|699.91|696.79|692.25|689.13|0
1663073400000|2022-09-13 12:50:00|699.3|696.18|711.32|708.92|711.69|709.29|695.95|692.83|0
1663073700000|2022-09-13 12:55:00|710.12|707.72|716.37|713.97|716.37|713.97|708.92|706.52|0
1663074000000|2022-09-13 13:00:00|716.61|714.21|716.68|714.28|722.44|720.04|715.72|713.32|0
1663074300000|2022-09-13 13:05:00|716.44|714.04|718.12|715.72|721.24|718.84|716.44|714.04|0
1663074600000|2022-09-13 13:10:00|718.36|715.96|724.13|721.73|725.09|722.69|718.12|715.72|0
1663074900000|2022-09-13 13:15:00|724.49|722.09|719.56|717.16|725.57|723.17|719.56|717.16|0
1663075200000|2022-09-13 13:20:00|720.04|717.64|714.27|711.87|720.04|717.64|714.27|711.87|0
1663075500000|2022-09-13 13:25:00|714.75|712.35|718.84|716.44|719.8|717.4|714.75|712.35|0
1663075800000|2022-09-13 13:30:00|718.35|715.95|713.31|710.91|720.04|717.64|706.36|703.96|0
1663076100000|2022-09-13 13:35:00|714.51|712.11|721.24|718.84|727.73|725.33|714.27|711.87|0
1663076400000|2022-09-13 13:40:00|720.52|718.12|720.04|717.64|724.12|721.72|714.99|712.59|0
1663076700000|2022-09-13 13:45:00|719.8|717.4|719.07|716.67|725.58|723.18|716.19|713.79|0
1663077000000|2022-09-13 13:50:00|718.11|715.71|716.91|714.51|718.59|716.19|711.86|709.46|0
1663077300000|2022-09-13 13:55:00|718.11|715.71|726.78|724.38|726.78|724.38|717.63|715.23|0
1663077600000|2022-09-13 14:00:00|728.23|725.83|738.94|736.54|738.94|736.54|725.82|723.42|0
1663077900000|2022-09-13 14:05:00|738.46|736.06|732.43|730.03|738.46|736.06|730.75|728.35|0
1663078200000|2022-09-13 14:10:00|731.95|729.55|732.6|730.2|736.93|734.53|730.19|727.79|0
1663078500000|2022-09-13 14:15:00|733.08|730.68|726.83|724.43|736.21|733.81|726.83|724.43|0
1663078800000|2022-09-13 14:20:00|726.59|724.19|734.52|732.12|735.73|733.33|726.59|724.19|0
1663079100000|2022-09-13 14:25:00|735.25|732.85|734.04|731.64|737.65|735.25|732.12|729.72|0
1663079400000|2022-09-13 14:30:00|735.49|733.09|740.79|738.39|741.99|739.59|732.6|730.2|0
1663079700000|2022-09-13 14:35:00|740.55|738.15|744.41|742.01|745.13|742.73|739.82|737.42|0
1663080000000|2022-09-13 14:40:00|744.89|742.49|747.3|744.9|749.48|747.08|743.92|741.52|0
1663080300000|2022-09-13 14:45:00|748.03|745.63|752.64|750.24|752.88|750.48|748.03|745.63|0
1663080600000|2022-09-13 14:50:00|752.88|750.48|752.15|749.75|755.3|752.9|751.67|749.27|0
1663080900000|2022-09-13 14:55:00|752.64|750.24|751.91|749.51|752.88|750.48|749.49|747.09|0
1663081200000|2022-09-13 15:00:00|751.67|749.27|751.43|749.03|752.39|749.99|747.8|745.4|0
1663081500000|2022-09-13 15:05:00|750.7|748.3|750.46|748.06|754.57|752.17|749.25|746.85|0
1663081800000|2022-09-13 15:10:00|750.94|748.54|753.84|751.44|756.75|754.35|750.46|748.06|0
1663082100000|2022-09-13 15:15:00|754.08|751.68|754.57|752.17|756.5|754.1|750.94|748.54|0
1663082400000|2022-09-13 15:20:00|755.05|752.65|757.23|754.83|757.95|755.55|752.39|749.99|0
1663082700000|2022-09-13 15:25:00|757.84|755.44|754.93|752.53|757.84|755.44|754.93|752.53|0
1663083000000|2022-09-13 15:30:00|755.42|753.02|753.48|751.08|756.87|754.47|752.51|750.11|0
1663083300000|2022-09-13 15:35:00|753|750.6|751.3|748.9|754.69|752.29|751.3|748.9|0
1663083600000|2022-09-13 15:40:00|751.79|749.39|754.06|751.66|759.29|756.89|751.79|749.39|0
1663083900000|2022-09-13 15:45:00|753.82|751.42|757.45|755.05|758.42|756.02|753.82|751.42|0
1663084200000|2022-09-13 15:50:00|757.21|754.81|755.03|752.63|758.18|755.78|753.82|751.42|0
1663084500000|2022-09-13 15:55:00|754.79|752.39|756.73|754.33|758.18|755.78|753.82|751.42|0
1663084800000|2022-09-13 16:00:00|757.7|755.3|753.09|750.69|759.15|756.75|752.37|749.97|0
1663085100000|2022-09-13 16:05:00|753.33|750.93|748.98|746.58|755.03|752.63|748.98|746.58|0
1663085400000|2022-09-13 16:10:00|749.59|747.19|746.8|744.4|751.4|749|746.8|744.4|0
1663085700000|2022-09-13 16:15:00|746.56|744.16|746.92|744.52|747.53|745.13|744.5|742.1|0
1663086000000|2022-09-13 16:20:00|746.68|744.28|750.07|747.67|750.07|747.67|746.68|744.28|0
1663086300000|2022-09-13 16:25:00|749.83|747.43|754.68|752.28|755.65|753.25|749.59|747.19|0
1663086600000|2022-09-13 16:30:00|754.44|752.04|753.23|750.83|757.6|755.2|753.23|750.83|0
1663086900000|2022-09-13 16:35:00|753.47|751.07|750.8|748.4|753.47|751.07|749.83|747.43|0
1663087200000|2022-09-13 16:40:00|751.04|748.64|751.53|749.13|752.5|750.1|749.34|746.94|0
1663087500000|2022-09-13 16:45:00|751.77|749.37|750.07|747.67|754.19|751.79|750.07|747.67|0
1663087800000|2022-09-13 16:50:00|750.31|747.91|748.37|745.97|751.53|749.13|747.4|745|0
1663088100000|2022-09-13 16:55:00|748.13|745.73|751.28|748.88|752.01|749.61|748.13|745.73|0
1663088400000|2022-09-13 17:00:00|752.01|749.61|750.07|747.67|755.41|753.01|746.43|744.03|0
1663088700000|2022-09-13 17:05:00|750.55|748.15|749.83|747.43|750.8|748.4|745.22|742.82|0
1663089000000|2022-09-13 17:10:00|750.31|747.91|745.95|743.55|751.04|748.64|744.49|742.09|0
1663089300000|2022-09-13 17:15:00|746.19|743.79|749.1|746.7|749.58|747.18|743.28|740.88|0
1663089600000|2022-09-13 17:20:00|749.34|746.94|744.74|742.34|750.55|748.15|743.52|741.12|0
1663089900000|2022-09-13 17:25:00|744.49|742.09|741.34|738.94|745.46|743.06|741.1|738.7|0
1663090200000|2022-09-13 17:30:00|741.59|739.19|741.1|738.7|743.77|741.37|739.41|737.01|0
1663090500000|2022-09-13 17:35:00|741.34|738.94|743.77|741.37|746.91|744.51|740.13|737.73|0
1663090800000|2022-09-13 17:40:00|743.52|741.12|746.8|744.4|747.16|744.76|742.31|739.91|0
1663091100000|2022-09-13 17:45:00|746.67|744.27|745.22|742.82|748.37|745.97|744.98|742.58|0
1663091400000|2022-09-13 17:50:00|744.98|742.58|750.06|747.66|750.92|748.52|744.73|742.33|0
1663091700000|2022-09-13 17:55:00|749.58|747.18|751.03|748.63|751.28|748.88|747.4|745|0
1663092000000|2022-09-13 18:00:00|750.79|748.39|754.92|752.52|757.1|754.7|749.82|747.42|0
1663092300000|2022-09-13 18:05:00|754.43|752.03|757.34|754.94|757.34|754.94|752.97|750.57|0
1663092600000|2022-09-13 18:10:00|757.1|754.7|754.74|752.34|758.8|756.4|754.01|751.61|0
1663092900000|2022-09-13 18:15:00|754.98|752.58|754.25|751.85|756.44|754.04|753.28|750.88|0
1663093200000|2022-09-13 18:20:00|754.01|751.61|758.38|755.98|758.38|755.98|752.56|750.16|0
1663093500000|2022-09-13 18:25:00|758.62|756.22|763|760.6|763.48|761.08|757.65|755.25|0
1663093800000|2022-09-13 18:30:00|762.51|760.11|764.45|762.05|764.45|762.05|761.54|759.14|0
1663094100000|2022-09-13 18:35:00|764.7|762.3|767.39|764.99|767.63|765.23|763.97|761.57|0
1663094400000|2022-09-13 18:40:00|767.63|765.23|770.38|767.98|770.38|767.98|765.93|763.53|0
1663094700000|2022-09-13 18:45:00|770.14|767.74|772.33|769.93|772.33|769.93|768.68|766.28|0
1663095000000|2022-09-13 18:50:00|771.84|769.44|777.43|775.03|778.16|775.76|771.6|769.2|0
1663095300000|2022-09-13 18:55:00|777.19|774.79|775.37|772.97|779.26|776.86|772.46|770.06|0
1663095600000|2022-09-13 19:00:00|776.34|773.94|778.04|775.64|778.29|775.89|774.89|772.49|0
1663095900000|2022-09-13 19:05:00|777.8|775.4|781.69|779.29|782.3|779.9|776.83|774.43|0
1663096200000|2022-09-13 19:10:00|781.2|778.8|786.34|783.94|788.04|785.64|780.96|778.56|0
1663096500000|2022-09-13 19:15:00|786.09|783.69|786.09|783.69|788.04|785.64|784.39|781.99|0
1663096800000|2022-09-13 19:20:00|787.07|784.67|787.31|784.91|788.77|786.37|785.12|782.72|0
1663097100000|2022-09-13 19:25:00|787.07|784.67|793.39|790.99|793.39|790.99|786.09|783.69|0
1663097400000|2022-09-13 19:30:00|793.15|790.75|803.3|800.9|805.98|803.58|792.66|790.26|0
1663097700000|2022-09-13 19:35:00|803.55|801.15|802.09|799.69|810.12|807.72|800.38|797.98|0
1663098000000|2022-09-13 19:40:00|802.82|800.42|806.55|804.15|810.45|808.05|802.33|799.93|0
1663098300000|2022-09-13 19:45:00|806.8|804.4|808.62|806.22|815.69|813.29|806.67|804.27|0
1663098600000|2022-09-13 19:50:00|807.89|805.49|802.42|800.02|808.86|806.46|800.95|798.55|0
1663098900000|2022-09-13 19:55:00|803.88|801.48|804.01|801.61|808.02|805.62|795.6|793.2|0
1663099200000|2022-09-13 20:00:00|804.38|801.98|797.18|794.78|804.38|801.98|796.45|794.05|0
1663099500000|2022-09-13 20:05:00|797.55|795.15|797.18|794.78|798.4|796|796.45|794.05|0
1663099800000|2022-09-13 20:10:00|797.31|794.91|799.37|796.97|799.86|797.46|796.45|794.05|0
1663100100000|2022-09-13 20:15:00|799.82|797.02|803.23|800.43|803.84|801.04|799.57|796.77|0
1663100400000|2022-09-13 20:20:00|803.47|800.67|802.01|799.21|804.09|801.29|801.52|798.72|0
1663100700000|2022-09-13 20:25:00|802.25|799.45|801.89|799.09|804.69|801.89|801.76|798.96|0
1663101000000|2022-09-13 20:30:00|802.01|799.21|801.76|798.96|802.74|799.94|800.79|797.99|0
1663101300000|2022-09-13 20:35:00|801.52|798.72|800.3|797.5|801.52|798.72|799.81|797.01|0
1663101600000|2022-09-13 20:40:00|800.55|797.75|800.3|797.5|801.52|798.72|800.06|797.26|0
1663101900000|2022-09-13 20:45:00|800.43|797.63|798.84|796.04|800.54|797.74|798.59|795.79|0
1663102200000|2022-09-13 20:50:00|798.59|795.79|798.59|795.79|799.81|797.01|798.59|795.79|0
1663102500000|2022-09-13 20:55:00|798.72|795.92|799.21|796.41|799.32|796.52|797.38|794.58|0
1663102800000|2022-09-13 21:00:00|799.27|796.47|799.52|796.72|799.59|796.79|798.88|796.08|0
1663103100000|2022-09-13 21:05:00|799.48|796.68|798.86|796.06|799.48|796.68|798.53|795.73|0
1663103400000|2022-09-13 21:10:00|798.82|796.02|798.05|795.25|798.92|796.12|797.94|795.14|0
1663103700000|2022-09-13 21:15:00|798.54|795.74|797.79|794.99|798.8|796|797.79|794.99|0
1663104000000|2022-09-13 21:20:00|798.05|795.25|797.43|794.63|798.05|795.25|796.87|794.07|0
1663104300000|2022-09-13 21:25:00|797.47|794.67|797.78|794.98|798.24|795.44|796.97|794.17|0
1663104600000|2022-09-13 21:30:00|797.75|794.95|799.8|797|799.84|797.04|797.75|794.95|0
1663104900000|2022-09-13 21:35:00|799.77|796.97|798.55|795.75|799.95|797.15|798.35|795.55|0
1663105200000|2022-09-13 21:40:00|798.59|795.79|797.52|794.72|798.7|795.9|797.52|794.72|0
1663105500000|2022-09-13 21:45:00|797.56|794.76|797.03|794.23|798.38|795.58|796.85|794.05|0
1663105800000|2022-09-13 21:50:00|796.88|794.08|796.88|794.08|797.1|794.3|796.88|794.08|0
1663106100000|2022-09-13 21:55:00|797.03|794.23|796.92|794.12|797.27|794.47|796.92|794.12|0
1663106400000|2022-09-13 22:00:00|797.74|794.94|801.76|798.96|801.88|799.08|796.15|793.35|0
1663106700000|2022-09-13 22:05:00|801.51|798.71|798.59|795.79|802.98|800.18|798.1|795.3|0
1663107000000|2022-09-13 22:10:00|798.47|795.67|799.32|796.52|799.81|797.01|798.34|795.54|0
1663107300000|2022-09-13 22:15:00|799.08|796.28|796.64|793.84|799.56|796.76|796.39|793.59|0
1663107600000|2022-09-13 22:20:00|796.39|793.59|797.61|794.81|797.61|794.81|795.66|792.86|0
1663107900000|2022-09-13 22:25:00|797.12|794.32|797.37|794.57|798.1|795.3|796.39|793.59|0
1663108200000|2022-09-13 22:30:00|797.49|794.69|796.64|793.84|798.59|795.79|795.91|793.11|0
1663108500000|2022-09-13 22:35:00|796.52|793.72|795.79|792.99|796.88|794.08|794.69|791.89|0
1663108800000|2022-09-13 22:40:00|795.66|792.86|793.96|791.16|796.15|793.35|793.47|790.67|0
1663109100000|2022-09-13 22:45:00|794.2|791.4|795.66|792.86|795.66|792.86|793.47|790.67|0
1663109400000|2022-09-13 22:50:00|795.42|792.62|794.93|792.13|795.9|793.1|794.57|791.77|0
1663109700000|2022-09-13 22:55:00|794.69|791.89|795.17|792.37|795.17|792.37|792.98|790.18|0
1663110000000|2022-09-13 23:00:00|795.66|792.86|797.85|795.05|798.34|795.54|795.17|792.37|0
1663110300000|2022-09-13 23:05:00|797.74|794.94|799.56|796.76|800.05|797.25|797.74|794.94|0
1663110600000|2022-09-13 23:10:00|799.31|796.51|802|799.2|802.24|799.44|798.58|795.78|0
1663110900000|2022-09-13 23:15:00|801.75|798.95|801.51|798.71|802.73|799.93|801.26|798.46|0
1663111200000|2022-09-13 23:20:00|801.63|798.83|799.07|796.27|801.75|798.95|798.34|795.54|0
1663111500000|2022-09-13 23:25:00|798.95|796.15|798.58|795.78|799.07|796.27|797.61|794.81|0
1663111800000|2022-09-13 23:30:00|798.71|795.91|799.31|796.51|800.04|797.24|798.09|795.29|0
1663112100000|2022-09-13 23:35:00|799.07|796.27|797|794.2|799.2|796.4|796.87|794.07|0
1663112400000|2022-09-13 23:40:00|796.87|794.07|798.82|796.02|798.82|796.02|795.9|793.1|0
1663112700000|2022-09-13 23:45:00|799.07|796.27|796.39|793.59|799.07|796.27|796.39|793.59|0
1663113000000|2022-09-13 23:50:00|796.51|793.71|795.9|793.1|797.61|794.81|795.9|793.1|0
1663113300000|2022-09-13 23:55:00|795.66|792.86|796.39|793.59|796.39|793.59|794.44|791.64|0
1663113600000|2022-09-14 00:00:00|796.14|793.34|798.34|795.54|800.04|797.24|795.66|792.86|0
1663113900000|2022-09-14 00:05:00|798.95|796.15|798.82|796.02|800.53|797.73|798.71|795.91|0
1663114200000|2022-09-14 00:10:00|799.07|796.27|799.07|796.27|800.53|797.73|797.12|794.32|0
1663114500000|2022-09-14 00:15:00|798.95|796.15|801.99|799.19|804.19|801.39|798.82|796.02|0
1663114800000|2022-09-14 00:20:00|802.24|799.44|804.19|801.39|805.41|802.61|801.75|798.95|0
1663115100000|2022-09-14 00:25:00|804.43|801.63|800.53|797.73|804.67|801.87|799.8|797|0
1663115400000|2022-09-14 00:30:00|800.28|797.48|804.31|801.51|804.31|801.51|799.55|796.75|0
1663115700000|2022-09-14 00:35:00|804.43|801.63|806.26|803.46|807.11|804.31|803.45|800.65|0
1663116000000|2022-09-14 00:40:00|806.14|803.34|806.38|803.58|808.09|805.29|805.53|802.73|0
1663116300000|2022-09-14 00:45:00|806.87|804.07|807.11|804.31|808.7|805.9|806.14|803.34|0
1663116600000|2022-09-14 00:50:00|807.36|804.56|805.89|803.09|807.36|804.56|804.43|801.63|0
1663116900000|2022-09-14 00:55:00|805.65|802.85|803.45|800.65|806.62|803.82|802.72|799.92|0
1663117200000|2022-09-14 01:00:00|803.21|800.41|800.28|797.48|803.21|800.41|799.92|797.12|0
1663117500000|2022-09-14 01:05:00|800.52|797.72|802.6|799.8|802.96|800.16|800.28|797.48|0
1663117800000|2022-09-14 01:10:00|802.48|799.68|800.77|797.97|803.21|800.41|799.79|796.99|0
1663118100000|2022-09-14 01:15:00|800.65|797.85|798.82|796.02|801.26|798.46|798.82|796.02|0
1663118400000|2022-09-14 01:20:00|798.57|795.77|798.33|795.53|798.57|795.77|797.11|794.31|0
1663118700000|2022-09-14 01:25:00|798.09|795.29|796.62|793.82|798.33|795.53|796.38|793.58|0
1663119000000|2022-09-14 01:30:00|796.38|793.58|796.51|793.71|797.24|794.44|795.4|792.6|0
1663119300000|2022-09-14 01:35:00|796.38|793.58|796.13|793.33|799.55|796.75|796.13|793.33|0
1663119600000|2022-09-14 01:40:00|795.89|793.09|798.81|796.01|798.81|796.01|795.65|792.85|0
1663119900000|2022-09-14 01:45:00|799.06|796.26|797.6|794.8|799.55|796.75|797.24|794.44|0
1663120200000|2022-09-14 01:50:00|797.35|794.55|796.38|793.58|798.08|795.28|795.89|793.09|0
1663120500000|2022-09-14 01:55:00|796.62|793.82|796.62|793.82|797.84|795.04|795.16|792.36|0
1663120800000|2022-09-14 02:00:00|796.38|793.58|794.67|791.87|797.11|794.31|794.43|791.63|0
1663121100000|2022-09-14 02:05:00|794.55|791.75|794.43|791.63|794.91|792.11|792.97|790.17|0
1663121400000|2022-09-14 02:10:00|794.18|791.38|791.5|788.7|794.67|791.87|791.39|788.59|0
1663121700000|2022-09-14 02:15:00|791.75|788.95|792.23|789.43|793.21|790.41|791.02|788.22|0
1663122000000|2022-09-14 02:20:00|792.48|789.68|793.45|790.65|793.69|790.89|791.26|788.46|0
1663122300000|2022-09-14 02:25:00|793.21|790.41|794.43|791.63|794.67|791.87|793.21|790.41|0
1663122600000|2022-09-14 02:30:00|794.18|791.38|794.42|791.62|794.67|791.87|793.21|790.41|0
1663122900000|2022-09-14 02:35:00|794.18|791.38|794.91|792.11|795.89|793.09|793.94|791.14|0
1663123200000|2022-09-14 02:40:00|795.16|792.36|795.15|792.35|796.13|793.33|794.67|791.87|0
1663123500000|2022-09-14 02:45:00|794.91|792.11|793.45|790.65|795.15|792.35|793.21|790.41|0
1663123800000|2022-09-14 02:50:00|793.21|790.41|795.4|792.6|795.4|792.6|793.21|790.41|0
1663124100000|2022-09-14 02:55:00|795.15|792.35|794.67|791.87|795.64|792.84|794.18|791.38|0
1663124400000|2022-09-14 03:00:00|794.91|792.11|794.42|791.62|794.91|792.11|792.23|789.43|0
1663124700000|2022-09-14 03:05:00|794.18|791.38|793.45|790.65|794.18|791.38|792.23|789.43|0
1663125000000|2022-09-14 03:10:00|793.33|790.53|793.2|790.4|793.93|791.13|792.6|789.8|0
1663125300000|2022-09-14 03:15:00|793.09|790.29|794.18|791.38|795.15|792.35|793.09|790.29|0
1663125600000|2022-09-14 03:20:00|793.93|791.13|794.91|792.11|795.64|792.84|793.82|791.02|0
1663125900000|2022-09-14 03:25:00|794.79|791.99|793.45|790.65|795.15|792.35|792.72|789.92|0
1663126200000|2022-09-14 03:30:00|793.2|790.4|794.66|791.86|795.39|792.59|793.2|790.4|0
1663126500000|2022-09-14 03:35:00|794.55|791.75|795.88|793.08|797.83|795.03|794.42|791.62|0
1663126800000|2022-09-14 03:40:00|796.01|793.21|798.32|795.52|798.32|795.52|795.64|792.84|0
1663127100000|2022-09-14 03:45:00|798.07|795.27|797.83|795.03|798.81|796.01|797.1|794.3|0
1663127400000|2022-09-14 03:50:00|797.59|794.79|799.18|796.38|799.29|796.49|797.59|794.79|0
1663127700000|2022-09-14 03:55:00|799.29|796.49|797.34|794.54|799.54|796.74|797.34|794.54|0
1663128000000|2022-09-14 04:00:00|797.22|794.42|796.37|793.57|798.07|795.27|796.12|793.32|0
1663128300000|2022-09-14 04:05:00|796.12|793.32|797.83|795.03|798.07|795.27|796.12|793.32|0
1663128600000|2022-09-14 04:10:00|797.58|794.78|797.58|794.78|798.07|795.27|796.25|793.45|0
1663128900000|2022-09-14 04:15:00|797.71|794.91|797.95|795.15|798.2|795.4|797.34|794.54|0
1663129200000|2022-09-14 04:20:00|798.07|795.27|798.8|796|799.05|796.25|796.85|794.05|0
1663129500000|2022-09-14 04:25:00|798.69|795.89|797.58|794.78|798.8|796|797.1|794.3|0
1663129800000|2022-09-14 04:30:00|797.34|794.54|794.42|791.62|797.34|794.54|793.93|791.13|0
1663130100000|2022-09-14 04:35:00|793.93|791.13|794.66|791.86|795.39|792.59|793.93|791.13|0
1663130400000|2022-09-14 04:40:00|794.41|791.61|794.9|792.1|795.63|792.83|794.41|791.61|0
1663130700000|2022-09-14 04:45:00|795.15|792.35|797.09|794.29|797.58|794.78|794.9|792.1|0
1663131000000|2022-09-14 04:50:00|796.85|794.05|796.85|794.05|797.34|794.54|796.12|793.32|0
1663131300000|2022-09-14 04:55:00|797.09|794.29|795.63|792.83|797.09|794.29|795.14|792.34|0
1663131600000|2022-09-14 05:00:00|795.51|792.71|795.87|793.07|796.36|793.56|794.66|791.86|0
1663131900000|2022-09-14 05:05:00|795.63|792.83|795.87|793.07|796.61|793.81|794.17|791.37|0
1663132200000|2022-09-14 05:10:00|796.12|793.32|795.63|792.83|796.61|793.81|794.41|791.61|0
1663132500000|2022-09-14 05:15:00|795.51|792.71|795.63|792.83|797.58|794.78|795.14|792.34|0
1663132800000|2022-09-14 05:20:00|795.87|793.07|796.12|793.32|796.6|793.8|795.63|792.83|0
1663133100000|2022-09-14 05:25:00|795.87|793.07|795.14|792.34|796.85|794.05|794.9|792.1|0
1663133400000|2022-09-14 05:30:00|795.27|792.47|793.19|790.39|796.12|793.32|793.19|790.39|0
1663133700000|2022-09-14 05:35:00|793.32|790.52|793.81|791.01|794.41|791.61|793.19|790.39|0
1663134000000|2022-09-14 05:40:00|793.68|790.88|797.82|795.02|797.95|795.15|793.56|790.76|0
1663134300000|2022-09-14 05:45:00|798.06|795.26|799.77|796.97|800.26|797.46|798.06|795.26|0
1663134600000|2022-09-14 05:50:00|799.53|796.73|800.75|797.95|801.48|798.68|799.04|796.24|0
1663134900000|2022-09-14 05:55:00|801.23|798.43|804.16|801.36|804.65|801.85|800.5|797.7|0
1663135200000|2022-09-14 06:00:00|804.53|801.73|806.85|804.05|807.33|804.53|802.45|799.65|0
1663135500000|2022-09-14 06:05:00|806.36|803.56|803.92|801.12|807.33|804.53|802.45|799.65|0
1663135800000|2022-09-14 06:10:00|803.67|800.87|799.77|796.97|805.38|802.58|799.53|796.73|0
1663136100000|2022-09-14 06:15:00|799.65|796.85|800.26|797.46|802.45|799.65|798.79|795.99|0
1663136400000|2022-09-14 06:20:00|800.5|797.7|799.28|796.48|801.96|799.16|799.04|796.24|0
1663136700000|2022-09-14 06:25:00|798.79|795.99|794.89|792.09|799.04|796.24|794.16|791.36|0
1663137000000|2022-09-14 06:30:00|795.14|792.34|794.16|791.36|795.26|792.46|792.21|789.41|0
1663137300000|2022-09-14 06:35:00|794.41|791.61|795.38|792.58|795.75|792.95|794.16|791.36|0
1663137600000|2022-09-14 06:40:00|795.62|792.82|796.24|793.44|797.09|794.29|793.56|790.76|0
1663137900000|2022-09-14 06:45:00|796.48|793.68|796.6|793.8|797.33|794.53|795.14|792.34|0
1663138200000|2022-09-14 06:50:00|796.48|793.68|793.92|791.12|796.48|793.68|793.43|790.63|0
1663138500000|2022-09-14 06:55:00|793.43|790.63|795.62|792.82|795.62|792.82|792.21|789.41|0
1663138800000|2022-09-14 07:00:00|795.38|792.58|788.23|785.43|795.38|792.58|786.77|783.97|0
1663139100000|2022-09-14 07:05:00|788.03|785.63|784.93|782.53|788.03|785.63|783.65|781.25|0
1663139400000|2022-09-14 07:10:00|784.82|782.42|788.71|786.31|789.07|786.67|784.69|782.29|0
1663139700000|2022-09-14 07:15:00|788.58|786.18|797.11|794.71|797.11|794.71|787.25|784.85|0
1663140000000|2022-09-14 07:20:00|796.86|794.46|800.52|798.12|801.01|798.61|793.21|790.81|0
1663140300000|2022-09-14 07:25:00|800.77|798.37|800.03|797.63|801.5|799.1|798.08|795.68|0
1663140600000|2022-09-14 07:30:00|800.28|797.88|792.96|790.56|800.28|797.88|792.72|790.32|0
1663140900000|2022-09-14 07:35:00|792.72|790.32|793.7|791.3|794.91|792.51|791.5|789.1|0
1663141200000|2022-09-14 07:40:00|793.45|791.05|789.55|787.15|794.43|792.03|789.31|786.91|0
1663141500000|2022-09-14 07:45:00|789.8|787.4|790.9|788.5|791.99|789.59|788.82|786.42|0
1663141800000|2022-09-14 07:50:00|790.77|788.37|788.82|786.42|792.23|789.83|788.82|786.42|0
1663142100000|2022-09-14 07:55:00|788.58|786.18|789.55|787.15|790.77|788.37|786.88|784.48|0
1663142400000|2022-09-14 08:00:00|788.34|785.94|784.69|782.29|790.04|787.64|783.96|781.56|0
1663142700000|2022-09-14 08:05:00|784.44|782.04|783.71|781.31|785.66|783.26|782.25|779.85|0
1663143000000|2022-09-14 08:10:00|783.47|781.07|784.69|782.29|785.66|783.26|782.25|779.85|0
1663143300000|2022-09-14 08:15:00|784.93|782.53|784.44|782.04|786.14|783.74|783.96|781.56|0
1663143600000|2022-09-14 08:20:00|784.32|781.92|781.77|779.37|785.17|782.77|781.52|779.12|0
1663143900000|2022-09-14 08:25:00|782.01|779.61|784.93|782.53|786.39|783.99|781.77|779.37|0
1663144200000|2022-09-14 08:30:00|784.32|781.92|777.15|774.75|784.32|781.92|776.79|774.39|0
1663144500000|2022-09-14 08:35:00|777.27|774.87|777.88|775.48|778.12|775.72|775.93|773.53|0
1663144800000|2022-09-14 08:40:00|778.12|775.72|778.36|775.96|779.95|777.55|777.63|775.23|0
1663145100000|2022-09-14 08:45:00|778|775.6|782.98|780.58|782.98|780.58|777.63|775.23|0
1663145400000|2022-09-14 08:50:00|782.49|780.09|778.49|776.09|783.95|781.55|778.12|775.72|0
1663145700000|2022-09-14 08:55:00|778.36|775.96|779.82|777.42|780.79|778.39|776.9|774.5|0
1663146000000|2022-09-14 09:00:00|779.95|777.55|782.25|779.85|782.25|779.85|779.82|777.42|0
1663146300000|2022-09-14 09:05:00|782.13|779.73|781.65|779.25|782.49|780.09|779.33|776.93|0
1663146600000|2022-09-14 09:10:00|781.76|779.36|783.95|781.55|784.68|782.28|781.76|779.36|0
1663146900000|2022-09-14 09:15:00|784.08|781.68|782|779.6|784.92|782.52|782|779.6|0
1663147200000|2022-09-14 09:20:00|782.25|779.85|779.57|777.17|782.25|779.85|779.33|776.93|0
1663147500000|2022-09-14 09:25:00|779.33|776.93|779.21|776.81|780.79|778.39|778.84|776.44|0
1663147800000|2022-09-14 09:30:00|779.09|776.69|782.73|780.33|783.35|780.95|778.6|776.2|0
1663148100000|2022-09-14 09:35:00|782.98|780.58|780.67|778.27|783.46|781.06|780.3|777.9|0
1663148400000|2022-09-14 09:40:00|780.79|778.39|785.41|783.01|785.65|783.25|780.54|778.14|0
1663148700000|2022-09-14 09:45:00|785.65|783.25|785.16|782.76|785.65|783.25|783.22|780.82|0
1663149000000|2022-09-14 09:50:00|785.29|782.89|787.6|785.2|787.6|785.2|784.43|782.03|0
1663149300000|2022-09-14 09:55:00|787.48|785.08|786.02|783.62|789.06|786.66|785.16|782.76|0
1663149600000|2022-09-14 10:00:00|786.38|783.98|784.43|782.03|787.6|785.2|784.07|781.67|0
1663149900000|2022-09-14 10:05:00|784.68|782.28|784.19|781.79|786.38|783.98|783.46|781.06|0
1663150200000|2022-09-14 10:10:00|784.56|782.16|783.7|781.3|784.68|782.28|782.49|780.09|0
1663150500000|2022-09-14 10:15:00|783.46|781.06|783.59|781.19|783.95|781.55|781.51|779.11|0
1663150800000|2022-09-14 10:20:00|783.46|781.06|782.73|780.33|784.19|781.79|782.49|780.09|0
1663151100000|2022-09-14 10:25:00|782.61|780.21|784.43|782.03|785.16|782.76|782.49|780.09|0
1663151400000|2022-09-14 10:30:00|784.19|781.79|786.02|783.62|787.59|785.19|783.46|781.06|0
1663151700000|2022-09-14 10:35:00|785.89|783.49|787.84|785.44|787.84|785.44|785.89|783.49|0
1663152000000|2022-09-14 10:40:00|787.59|785.19|790.03|787.63|790.27|787.87|786.38|783.98|0
1663152300000|2022-09-14 10:45:00|790.51|788.11|788.81|786.41|790.51|788.11|787.59|785.19|0
1663152600000|2022-09-14 10:50:00|789.3|786.9|789.05|786.65|791.24|788.84|789.05|786.65|0
1663152900000|2022-09-14 10:55:00|788.81|786.41|788.08|785.68|789.3|786.9|786.62|784.22|0
1663153200000|2022-09-14 11:00:00|787.83|785.43|789.78|787.38|790.51|788.11|787.35|784.95|0
1663153500000|2022-09-14 11:05:00|790.03|787.63|789.05|786.65|791.24|788.84|789.05|786.65|0
1663153800000|2022-09-14 11:10:00|788.81|786.41|791.49|789.09|792.22|789.82|788.32|785.92|0
1663154100000|2022-09-14 11:15:00|791.61|789.21|793.61|791.21|793.85|791.45|791|788.6|0
1663154400000|2022-09-14 11:20:00|793.85|791.45|797.99|795.59|797.99|795.59|793.73|791.33|0
1663154700000|2022-09-14 11:25:00|797.74|795.34|797.99|795.59|798.23|795.83|795.31|792.91|0
1663155000000|2022-09-14 11:30:00|798.23|795.83|798.84|796.44|800.31|797.91|796.04|793.64|0
1663155300000|2022-09-14 11:35:00|798.72|796.32|795.68|793.28|798.96|796.56|795.55|793.15|0
1663155600000|2022-09-14 11:40:00|795.79|793.39|799.94|797.54|799.94|797.54|795.19|792.79|0
1663155900000|2022-09-14 11:45:00|799.69|797.29|803.19|800.79|803.43|801.03|799.05|796.65|0
1663156200000|2022-09-14 11:50:00|803.43|801.03|808.06|805.66|808.31|805.91|801.72|799.32|0
1663156500000|2022-09-14 11:55:00|809.28|806.88|810.74|808.34|811.23|808.83|807.46|805.06|0
1663156800000|2022-09-14 12:00:00|810.01|807.61|810.22|807.82|811.48|809.08|807.41|805.01|0
1663157100000|2022-09-14 12:05:00|810.34|807.94|807.17|804.77|810.58|808.18|805.95|803.55|0
1663157400000|2022-09-14 12:10:00|806.68|804.28|803.76|801.36|809|806.6|803.76|801.36|0
1663157700000|2022-09-14 12:15:00|803.51|801.11|799.25|796.85|804.97|802.57|799.01|796.61|0
1663158000000|2022-09-14 12:20:00|798.77|796.37|798.28|795.88|800.23|797.83|798.28|795.88|0
1663158300000|2022-09-14 12:25:00|798.52|796.12|796.16|793.76|799.98|797.58|796.16|793.76|0
1663158600000|2022-09-14 12:30:00|796.41|794.01|801.88|799.48|804.45|802.05|792.38|789.98|0
1663158900000|2022-09-14 12:35:00|800.91|798.51|795.3|792.9|801.39|798.99|794.33|791.93|0
1663159200000|2022-09-14 12:40:00|795.79|793.39|792.14|789.74|796.03|793.63|791.29|788.89|0
1663159500000|2022-09-14 12:45:00|792.27|789.87|798.23|795.83|798.23|795.83|791.65|789.25|0
1663159800000|2022-09-14 12:50:00|797.98|795.58|791.9|789.5|798.23|795.83|790.68|788.28|0
1663160100000|2022-09-14 12:55:00|791.65|789.25|793.6|791.2|794.33|791.93|790.44|788.04|0
1663160400000|2022-09-14 13:00:00|793.84|791.44|793.84|791.44|797.01|794.61|791.89|789.49|0
1663160700000|2022-09-14 13:05:00|793.35|790.95|793.96|791.56|794.82|792.42|790.07|787.67|0
1663161000000|2022-09-14 13:10:00|794.21|791.81|793.48|791.08|794.94|792.54|791.28|788.88|0
1663161300000|2022-09-14 13:15:00|792.99|790.59|793.12|790.72|794.45|792.05|791.53|789.13|0
1663161600000|2022-09-14 13:20:00|793.23|790.83|793.48|791.08|796.16|793.76|792.01|789.61|0
1663161900000|2022-09-14 13:25:00|793.23|790.83|791.28|788.88|793.72|791.32|791.28|788.88|0
1663162200000|2022-09-14 13:30:00|790.31|787.91|804.45|802.05|804.93|802.53|790.07|787.67|0
1663162500000|2022-09-14 13:35:00|804.69|802.29|795.42|793.02|804.69|802.29|794.45|792.05|0
1663162800000|2022-09-14 13:40:00|796.4|794|786.66|784.26|800.54|798.14|786.66|784.26|0
1663163100000|2022-09-14 13:45:00|785.68|783.28|790.66|788.26|791.63|789.23|780.09|777.69|0
1663163400000|2022-09-14 13:50:00|790.9|788.5|790.42|788.02|795.05|792.65|786.89|784.49|0
1663163700000|2022-09-14 13:55:00|791.39|788.99|785.3|782.9|794.56|792.16|785.3|782.9|0
1663164000000|2022-09-14 14:00:00|784.08|781.68|792.61|790.21|793.83|791.43|784.08|781.68|0
1663164300000|2022-09-14 14:05:00|791.63|789.23|790.41|788.01|795.05|792.65|785.3|782.9|0
1663164600000|2022-09-14 14:10:00|790.66|788.26|792.36|789.96|794.56|792.16|785.54|783.14|0
1663164900000|2022-09-14 14:15:00|793.09|790.69|796.51|794.11|797.73|795.33|786.76|784.36|0
1663165200000|2022-09-14 14:20:00|796.26|793.86|802.08|799.68|803.55|801.15|793.58|791.18|0
1663165500000|2022-09-14 14:25:00|802.33|799.93|814.74|812.34|814.74|812.34|800.38|797.98|0
1663165800000|2022-09-14 14:30:00|814.99|812.59|804.2|801.8|817.67|815.27|802.55|800.15|0
1663166100000|2022-09-14 14:35:00|801.76|799.36|793.8|791.4|803.47|801.07|792.1|789.7|0
1663166400000|2022-09-14 14:40:00|794.05|791.65|788.69|786.29|797.21|794.81|786.51|784.11|0
1663166700000|2022-09-14 14:45:00|788.44|786.04|790.98|788.58|792.2|789.8|786.5|784.1|0
1663167000000|2022-09-14 14:50:00|790.74|788.34|779.79|777.39|791.96|789.56|779.06|776.66|0
1663167300000|2022-09-14 14:55:00|780.03|777.63|781.22|778.82|786.36|783.96|780.03|777.63|0
1663167600000|2022-09-14 15:00:00|780.98|778.58|784.63|782.23|787.55|785.15|780.25|777.85|0
1663167900000|2022-09-14 15:05:00|784.38|781.98|777.82|775.42|787.55|785.15|776.85|774.45|0
1663168200000|2022-09-14 15:10:00|777.09|774.69|780.25|777.85|780.25|777.85|775.14|772.74|0
1663168500000|2022-09-14 15:15:00|779.27|776.87|783.59|781.19|784.81|782.41|778.3|775.9|0
1663168800000|2022-09-14 15:20:00|784.08|781.68|786.75|784.35|788.22|785.82|783.35|780.95|0
1663169100000|2022-09-14 15:25:00|787.24|784.84|790.16|787.76|790.41|788.01|785.78|783.38|0
1663169400000|2022-09-14 15:30:00|790.41|788.01|790.89|788.49|792.36|789.96|787.24|784.84|0
1663169700000|2022-09-14 15:35:00|791.14|788.74|787.48|785.08|792.6|790.2|786.51|784.11|0
1663170000000|2022-09-14 15:40:00|787.24|784.84|782.86|780.46|787.97|785.57|782.37|779.97|0
1663170300000|2022-09-14 15:45:00|782.37|779.97|784.8|782.4|785.05|782.65|780.91|778.51|0
1663170600000|2022-09-14 15:50:00|784.32|781.92|783.59|781.19|789.19|786.79|783.34|780.94|0
1663170900000|2022-09-14 15:55:00|783.34|780.94|788.94|786.54|789.43|787.03|782.86|780.46|0
1663171200000|2022-09-14 16:00:00|788.46|786.06|792.11|789.71|793.09|790.69|786.75|784.35|0
1663171500000|2022-09-14 16:05:00|792.6|790.2|791.14|788.74|795.04|792.64|790.89|788.49|0
1663171800000|2022-09-14 16:10:00|791.87|789.47|788.21|785.81|794.55|792.15|787.97|785.57|0
1663172100000|2022-09-14 16:15:00|787.97|785.57|788.7|786.3|790.16|787.76|786.99|784.59|0
1663172400000|2022-09-14 16:20:00|788.21|785.81|787.48|785.08|791.62|789.22|786.99|784.59|0
1663172700000|2022-09-14 16:25:00|787.72|785.32|791.86|789.46|793.82|791.42|786.26|783.86|0
1663173000000|2022-09-14 16:30:00|791.62|789.22|792.11|789.71|794.55|792.15|788.7|786.3|0
1663173300000|2022-09-14 16:35:00|792.35|789.95|786.26|783.86|794.3|791.9|785.29|782.89|0
1663173600000|2022-09-14 16:40:00|786.5|784.1|781.88|779.48|786.99|784.59|781.15|778.75|0
1663173900000|2022-09-14 16:45:00|781.64|779.24|782.37|779.97|785.77|783.37|781.15|778.75|0
1663174200000|2022-09-14 16:50:00|782.61|780.21|779.69|777.29|783.1|780.7|778.96|776.56|0
1663174500000|2022-09-14 16:55:00|779.93|777.53|783.09|780.69|785.53|783.13|779.93|777.53|0
1663174800000|2022-09-14 17:00:00|783.34|780.94|784.31|781.91|785.04|782.64|779.69|777.29|0
1663175100000|2022-09-14 17:05:00|785.04|782.64|785.28|782.88|787.96|785.56|783.58|781.18|0
1663175400000|2022-09-14 17:10:00|785.04|782.64|782.12|779.72|785.53|783.13|781.39|778.99|0
1663175700000|2022-09-14 17:15:00|781.88|779.48|782.61|780.21|784.8|782.4|778.96|776.56|0
1663176000000|2022-09-14 17:20:00|782.36|779.96|785.28|782.88|786.26|783.86|781.88|779.48|0
1663176300000|2022-09-14 17:25:00|785.77|783.37|786.01|783.61|788.45|786.05|785.77|783.37|0
1663176600000|2022-09-14 17:30:00|785.9|783.5|787.23|784.83|788.94|786.54|784.31|781.91|0
1663176900000|2022-09-14 17:35:00|787.72|785.32|791.99|789.59|792.23|789.83|786.74|784.34|0
1663177200000|2022-09-14 17:40:00|792.23|789.83|791.5|789.1|793.7|791.3|791.01|788.61|0
1663177500000|2022-09-14 17:45:00|791.26|788.86|804.93|802.53|807.62|805.22|791.01|788.61|0
1663177800000|2022-09-14 17:50:00|804.44|802.04|799.31|796.91|805.17|802.77|799.06|796.66|0
1663178100000|2022-09-14 17:55:00|799.8|797.4|804.19|801.79|806.39|803.99|799.55|797.15|0
1663178400000|2022-09-14 18:00:00|804.68|802.28|809.08|806.68|810.55|808.15|801.75|799.35|0
1663178700000|2022-09-14 18:05:00|810.06|807.66|808.11|805.71|810.8|808.4|803.95|801.55|0
1663179000000|2022-09-14 18:10:00|808.59|806.19|807.29|804.89|812.42|810.02|806.56|804.16|0
1663179300000|2022-09-14 18:15:00|807.54|805.14|805.09|802.69|809.73|807.33|804.6|802.2|0
1663179600000|2022-09-14 18:20:00|804.36|801.96|804.12|801.72|806.07|803.67|803.14|800.74|0
1663179900000|2022-09-14 18:25:00|804.36|801.96|804.36|801.96|806.56|804.16|803.38|800.98|0
1663180200000|2022-09-14 18:30:00|804.85|802.45|799.48|797.08|805.09|802.69|798.5|796.1|0
1663180500000|2022-09-14 18:35:00|799.72|797.32|799.23|796.83|801.43|799.03|798.5|796.1|0
1663180800000|2022-09-14 18:40:00|798.99|796.59|803.87|801.47|804.49|802.09|797.77|795.37|0
1663181100000|2022-09-14 18:45:00|804.11|801.71|802.89|800.49|808.27|805.87|802.16|799.76|0
1663181400000|2022-09-14 18:50:00|802.65|800.25|809|806.6|809.73|807.33|800.94|798.54|0
1663181700000|2022-09-14 18:55:00|808.75|806.35|809.49|807.09|811.44|809.04|805.58|803.18|0
1663182000000|2022-09-14 19:00:00|809.24|806.84|810.22|807.82|811.69|809.29|806.07|803.67|0
1663182300000|2022-09-14 19:05:00|809.49|807.09|803.38|800.98|809.49|807.09|803.38|800.98|0
1663182600000|2022-09-14 19:10:00|802.89|800.49|812.91|810.51|813.15|810.75|802.65|800.25|0
1663182900000|2022-09-14 19:15:00|813.4|811|818.16|815.76|822.32|819.92|813.15|810.75|0
1663183200000|2022-09-14 19:20:00|818.4|816|814.98|812.58|820.36|817.96|812.05|809.65|0
1663183500000|2022-09-14 19:25:00|815.23|812.83|815.47|813.07|820.85|818.45|814.74|812.34|0
1663183800000|2022-09-14 19:30:00|815.96|813.56|815.71|813.31|824.52|822.12|814.98|812.58|0
1663184100000|2022-09-14 19:35:00|816.2|813.8|814.25|811.85|818.89|816.49|813.27|810.87|0
1663184400000|2022-09-14 19:40:00|814.98|812.58|807.41|805.01|816.45|814.05|805.7|803.3|0
1663184700000|2022-09-14 19:45:00|807.65|805.25|804.48|802.08|809.36|806.96|803.26|800.86|0
1663185000000|2022-09-14 19:50:00|803.5|801.1|793.44|791.04|803.75|801.35|792.71|790.31|0
1663185300000|2022-09-14 19:55:00|793.2|790.8|790.52|788.12|797.34|794.94|786.87|784.47|0
1663185600000|2022-09-14 20:00:00|791.74|789.34|787.84|785.44|791.74|789.34|787.11|784.71|0
1663185900000|2022-09-14 20:05:00|788.09|785.69|791.01|788.61|791.49|789.09|787.11|784.71|0
1663186200000|2022-09-14 20:10:00|791.25|788.85|789.92|787.52|791.49|789.09|789.3|786.9|0
1663186500000|2022-09-14 20:15:00|789.99|787.19|787.8|785|789.99|787.19|787.55|784.75|0
1663186800000|2022-09-14 20:20:00|787.55|784.75|783.66|780.86|787.55|784.75|782.69|779.89|0
1663187100000|2022-09-14 20:25:00|783.9|781.1|782.93|780.13|784.15|781.35|782.69|779.89|0
1663187400000|2022-09-14 20:30:00|782.69|779.89|782.44|779.64|782.93|780.13|781.47|778.67|0
1663187700000|2022-09-14 20:35:00|782.93|780.13|781.23|778.43|783.42|780.62|781.11|778.31|0
1663188000000|2022-09-14 20:40:00|781.36|778.56|781.96|779.16|782.33|779.53|781.23|778.43|0
1663188300000|2022-09-14 20:45:00|782.2|779.4|780.02|777.22|782.44|779.64|780.02|777.22|0
1663188600000|2022-09-14 20:50:00|780.51|777.71|780.75|777.95|781.24|778.44|780.02|777.22|0
1663188900000|2022-09-14 20:55:00|780.88|778.08|781.54|778.74|781.61|778.81|780.27|777.47|0
1663189200000|2022-09-14 21:00:00|781.52|778.72|781.16|778.36|781.63|778.83|781.09|778.29|0
1663189500000|2022-09-14 21:05:00|781.2|778.4|780.92|778.12|781.34|778.54|780.92|778.12|0
1663189800000|2022-09-14 21:10:00|781.06|778.26|780.81|778.01|781.09|778.29|780.56|777.76|0
1663190100000|2022-09-14 21:15:00|780.74|777.94|780.74|777.94|781.09|778.29|780.31|777.51|0
1663190400000|2022-09-14 21:20:00|780.77|777.97|780.35|777.55|780.77|777.97|780.35|777.55|0
1663190700000|2022-09-14 21:25:00|780.38|777.58|780.38|777.58|780.42|777.62|780.38|777.58|0
1663191000000|2022-09-14 21:30:00|780.35|777.55|780.35|777.55|780.45|777.65|779.99|777.19|0
1663191300000|2022-09-14 21:35:00|780.31|777.51|780.49|777.69|780.77|777.97|780.27|777.47|0
1663191600000|2022-09-14 21:40:00|780.45|777.65|780.45|777.65|780.49|777.69|780.38|777.58|0
1663191900000|2022-09-14 21:45:00|780.53|777.73|780.81|778.01|780.81|778.01|780.45|777.65|0
1663192200000|2022-09-14 21:50:00|780.74|777.94|780.74|777.94|780.85|778.05|780.42|777.62|0
1663192500000|2022-09-14 21:55:00|780.81|778.01|780.55|777.75|780.81|778.01|780.06|777.26|0
1663192800000|2022-09-14 22:00:00|783.31|780.51|784.16|781.36|785.13|782.33|782.82|780.02|0
1663193100000|2022-09-14 22:05:00|784.28|781.48|783.18|780.38|784.89|782.09|782.94|780.14|0
1663193400000|2022-09-14 22:10:00|782.94|780.14|783.67|780.87|783.67|780.87|782.94|780.14|0
1663193700000|2022-09-14 22:15:00|783.18|780.38|781.48|778.68|783.18|780.38|781.48|778.68|0
1663194000000|2022-09-14 22:20:00|781.23|778.43|783.67|780.87|784.16|781.36|780.26|777.46|0
1663194300000|2022-09-14 22:25:00|783.43|780.63|782.94|780.14|783.55|780.75|782.69|779.89|0
1663194600000|2022-09-14 22:30:00|783.18|780.38|782.45|779.65|783.91|781.11|781.96|779.16|0
1663194900000|2022-09-14 22:35:00|782.33|779.53|781.48|778.68|783.67|780.87|781.23|778.43|0
1663195200000|2022-09-14 22:40:00|781.6|778.8|778.8|776|782.09|779.29|778.8|776|0
1663195500000|2022-09-14 22:45:00|778.07|775.27|778.55|775.75|778.8|776|778.07|775.27|0
1663195800000|2022-09-14 22:50:00|779.04|776.24|780.74|777.94|780.74|777.94|779.04|776.24|0
1663196100000|2022-09-14 22:55:00|780.99|778.19|780.26|777.46|781.23|778.43|780.26|777.46|0
1663196400000|2022-09-14 23:00:00|780.38|777.58|781.47|778.67|781.72|778.92|780.38|777.58|0
1663196700000|2022-09-14 23:05:00|781.6|778.8|782.93|780.13|783.67|780.87|781.47|778.67|0
1663197000000|2022-09-14 23:10:00|783.18|780.38|782.2|779.4|783.42|780.62|782.2|779.4|0
1663197300000|2022-09-14 23:15:00|782.93|780.13|782.69|779.89|783.66|780.86|782.69|779.89|0
1663197600000|2022-09-14 23:20:00|782.93|780.13|782.93|780.13|783.18|780.38|782.45|779.65|0
1663197900000|2022-09-14 23:25:00|783.18|780.38|784.88|782.08|785.37|782.57|783.18|780.38|0
1663198200000|2022-09-14 23:30:00|785.13|782.33|783.91|781.11|785.13|782.33|782.2|779.4|0
1663198500000|2022-09-14 23:35:00|784.03|781.23|784.15|781.35|784.64|781.84|783.55|780.75|0
1663198800000|2022-09-14 23:40:00|784.52|781.72|783.91|781.11|784.52|781.72|783.66|780.86|0
1663199100000|2022-09-14 23:45:00|783.66|780.86|785.85|783.05|785.85|783.05|783.42|780.62|0
1663199400000|2022-09-14 23:50:00|785.98|783.18|784.39|781.59|786.1|783.3|783.42|780.62|0
1663199700000|2022-09-14 23:55:00|784.52|781.72|783.9|781.1|785.01|782.21|782.69|779.89|0
1663200000000|2022-09-15 00:00:00|784.15|781.35|786.34|783.54|787.69|784.89|783.9|781.1|0
1663200300000|2022-09-15 00:05:00|786.1|783.3|786.1|783.3|786.95|784.15|785.37|782.57|0
1663200600000|2022-09-15 00:10:00|786.34|783.54|786.1|783.3|786.58|783.78|785.37|782.57|0
1663200900000|2022-09-15 00:15:00|786.34|783.54|785.85|783.05|787.8|785|784.15|781.35|0
1663201200000|2022-09-15 00:20:00|786.1|783.3|785.85|783.05|786.83|784.03|785.85|783.05|0
1663201500000|2022-09-15 00:25:00|786.34|783.54|786.22|783.42|787.8|785|785.61|782.81|0
1663201800000|2022-09-15 00:30:00|786.34|783.54|786.83|784.03|788.29|785.49|786.09|783.29|0
1663202100000|2022-09-15 00:35:00|786.95|784.15|786.09|783.29|787.31|784.51|785.73|782.93|0
1663202400000|2022-09-15 00:40:00|785.98|783.18|785|782.2|786.34|783.54|784.88|782.08|0
1663202700000|2022-09-15 00:45:00|785.12|782.32|785.36|782.56|785.85|783.05|784.63|781.83|0
1663203000000|2022-09-15 00:50:00|785.61|782.81|784.14|781.34|786.34|783.54|784.14|781.34|0
1663203300000|2022-09-15 00:55:00|783.9|781.1|784.14|781.34|784.63|781.83|783.41|780.61|0
1663203600000|2022-09-15 01:00:00|784.39|781.59|786.82|784.02|787.31|784.51|784.39|781.59|0
1663203900000|2022-09-15 01:05:00|787.07|784.27|787.31|784.51|789.26|786.46|786.58|783.78|0
1663204200000|2022-09-15 01:10:00|787.19|784.39|786.09|783.29|787.19|784.39|785.12|782.32|0
1663204500000|2022-09-15 01:15:00|786.33|783.53|788.28|785.48|788.77|785.97|785.24|782.44|0
1663204800000|2022-09-15 01:20:00|788.04|785.24|789.75|786.95|790.72|787.92|787.8|785|0
1663205100000|2022-09-15 01:25:00|789.5|786.7|787.44|784.64|789.99|787.19|787.31|784.51|0
1663205400000|2022-09-15 01:30:00|787.55|784.75|784.63|781.83|787.8|785|783.41|780.61|0
1663205700000|2022-09-15 01:35:00|784.38|781.58|785.36|782.56|786.82|784.02|784.14|781.34|0
1663206000000|2022-09-15 01:40:00|785.11|782.31|784.63|781.83|785.11|782.31|783.65|780.85|0
1663206300000|2022-09-15 01:45:00|784.51|781.71|783.41|780.61|784.87|782.07|783.41|780.61|0
1663206600000|2022-09-15 01:50:00|783.65|780.85|781.22|778.42|784.14|781.34|780.97|778.17|0
1663206900000|2022-09-15 01:55:00|781.1|778.3|778.54|775.74|781.95|779.15|778.3|775.5|0
1663207200000|2022-09-15 02:00:00|778.78|775.98|779.4|776.6|779.64|776.84|778.05|775.25|0
1663207500000|2022-09-15 02:05:00|779.51|776.71|779.51|776.71|780.73|777.93|779.03|776.23|0
1663207800000|2022-09-15 02:10:00|779.76|776.96|780.73|777.93|780.73|777.93|779.27|776.47|0
1663208100000|2022-09-15 02:15:00|780.61|777.81|781.46|778.66|782.19|779.39|780.48|777.68|0
1663208400000|2022-09-15 02:20:00|781.7|778.9|781.46|778.66|781.95|779.15|781.21|778.41|0
1663208700000|2022-09-15 02:25:00|781.7|778.9|780.73|777.93|782.68|779.88|780.48|777.68|0
1663209000000|2022-09-15 02:30:00|780.97|778.17|781.7|778.9|781.7|778.9|780.12|777.32|0
1663209300000|2022-09-15 02:35:00|781.94|779.14|783.65|780.85|783.65|780.85|781.46|778.66|0
1663209600000|2022-09-15 02:40:00|783.89|781.09|782.67|779.87|783.89|781.09|782.19|779.39|0
1663209900000|2022-09-15 02:45:00|782.92|780.12|783.65|780.85|783.89|781.09|782.43|779.63|0
1663210200000|2022-09-15 02:50:00|783.4|780.6|783.89|781.09|783.89|781.09|782.19|779.39|0
1663210500000|2022-09-15 02:55:00|784.13|781.33|782.67|779.87|784.38|781.58|782.43|779.63|0
1663210800000|2022-09-15 03:00:00|782.43|779.63|784.13|781.33|784.13|781.33|782.43|779.63|0
1663211100000|2022-09-15 03:05:00|783.89|781.09|782.43|779.63|783.89|781.09|782.43|779.63|0
1663211400000|2022-09-15 03:10:00|782.31|779.51|782.18|779.38|782.67|779.87|781.45|778.65|0
1663211700000|2022-09-15 03:15:00|782.43|779.63|782.43|779.63|783.16|780.36|782.18|779.38|0
1663212000000|2022-09-15 03:20:00|782.18|779.38|780.97|778.17|782.43|779.63|780.97|778.17|0
1663212300000|2022-09-15 03:25:00|780.72|777.92|781.94|779.14|782.18|779.38|780.48|777.68|0
1663212600000|2022-09-15 03:30:00|782.18|779.38|783.16|780.36|783.16|780.36|781.7|778.9|0
1663212900000|2022-09-15 03:35:00|783.28|780.48|783.89|781.09|783.89|781.09|783.28|780.48|0
1663213200000|2022-09-15 03:40:00|783.64|780.84|784.37|781.57|784.37|781.57|783.4|780.6|0
1663213500000|2022-09-15 03:45:00|784.62|781.82|783.89|781.09|784.62|781.82|783.64|780.84|0
1663213800000|2022-09-15 03:50:00|784.13|781.33|785.35|782.55|786.32|783.52|783.89|781.09|0
1663214100000|2022-09-15 03:55:00|785.59|782.79|785.83|783.03|786.57|783.77|785.59|782.79|0
1663214400000|2022-09-15 04:00:00|786.08|783.28|786.57|783.77|786.81|784.01|785.35|782.55|0
1663214700000|2022-09-15 04:05:00|786.32|783.52|787.05|784.25|787.3|784.5|786.08|783.28|0
1663215000000|2022-09-15 04:10:00|786.94|784.14|786.32|783.52|787.3|784.5|786.08|783.28|0
1663215300000|2022-09-15 04:15:00|786.2|783.4|785.35|782.55|786.2|783.4|784.86|782.06|0
1663215600000|2022-09-15 04:20:00|785.47|782.67|787.18|784.38|787.29|784.49|785.47|782.67|0
1663215900000|2022-09-15 04:25:00|787.05|784.25|787.29|784.49|787.29|784.49|786.32|783.52|0
1663216200000|2022-09-15 04:30:00|787.05|784.25|788.03|785.23|789|786.2|786.81|784.01|0
1663216500000|2022-09-15 04:35:00|787.78|784.98|788.27|785.47|788.51|785.71|786.56|783.76|0
1663216800000|2022-09-15 04:40:00|788.02|785.22|787.05|784.25|788.27|785.47|786.56|783.76|0
1663217100000|2022-09-15 04:45:00|787.18|784.38|787.05|784.25|787.18|784.38|786.32|783.52|0
1663217400000|2022-09-15 04:50:00|786.81|784.01|786.07|783.27|786.81|784.01|785.59|782.79|0
1663217700000|2022-09-15 04:55:00|786.32|783.52|787.29|784.49|787.54|784.74|786.32|783.52|0
1663218000000|2022-09-15 05:00:00|787.05|784.25|787.91|785.11|788.39|785.59|786.8|784|0
1663218300000|2022-09-15 05:05:00|788.02|785.22|788.02|785.22|789.24|786.44|787.66|784.86|0
1663218600000|2022-09-15 05:10:00|788.27|785.47|789|786.2|789.24|786.44|787.78|784.98|0
1663218900000|2022-09-15 05:15:00|789.12|786.32|788.51|785.71|790.22|787.42|788.51|785.71|0
1663219200000|2022-09-15 05:20:00|788.27|785.47|787.05|784.25|788.27|785.47|787.05|784.25|0
1663219500000|2022-09-15 05:25:00|787.29|784.49|789|786.2|789.24|786.44|787.05|784.25|0
1663219800000|2022-09-15 05:30:00|788.88|786.08|789.24|786.44|789.24|786.44|786.93|784.13|0
1663220100000|2022-09-15 05:35:00|789.37|786.57|789.73|786.93|790.7|787.9|789|786.2|0
1663220400000|2022-09-15 05:40:00|789.97|787.17|790.95|788.15|791.43|788.63|789.24|786.44|0
1663220700000|2022-09-15 05:45:00|790.83|788.03|788.75|785.95|790.95|788.15|788.75|785.95|0
1663221000000|2022-09-15 05:50:00|788.51|785.71|789.73|786.93|789.85|787.05|788.26|785.46|0
1663221300000|2022-09-15 05:55:00|789.48|786.68|789.48|786.68|790.94|788.14|789.24|786.44|0
1663221600000|2022-09-15 06:00:00|789.97|787.17|787.41|784.61|791.68|788.88|786.8|784|0
1663221900000|2022-09-15 06:05:00|787.04|784.24|787.77|784.97|789.24|786.44|786.56|783.76|0
1663222200000|2022-09-15 06:10:00|788.02|785.22|787.29|784.49|788.99|786.19|787.17|784.37|0
1663222500000|2022-09-15 06:15:00|787.04|784.24|788.5|785.7|789.24|786.44|787.04|784.24|0
1663222800000|2022-09-15 06:20:00|788.39|785.59|788.26|785.46|789.24|786.44|787.77|784.97|0
1663223100000|2022-09-15 06:25:00|788.02|785.22|785.58|782.78|788.26|785.46|785.34|782.54|0
1663223400000|2022-09-15 06:30:00|785.34|782.54|788.5|785.7|788.63|785.83|785.34|782.54|0
1663223700000|2022-09-15 06:35:00|788.75|785.95|790.09|787.29|790.45|787.65|788.02|785.22|0
1663224000000|2022-09-15 06:40:00|789.97|787.17|788.02|785.22|790.7|787.9|787.9|785.1|0
1663224300000|2022-09-15 06:45:00|787.9|785.1|787.28|784.48|788.02|785.22|786.55|783.75|0
1663224600000|2022-09-15 06:50:00|787.41|784.61|787.28|784.48|788.26|785.46|787.04|784.24|0
1663224900000|2022-09-15 06:55:00|787.53|784.73|788.5|785.7|788.99|786.19|787.28|784.48|0
1663225200000|2022-09-15 07:00:00|788.99|786.19|786.43|783.63|790.21|787.41|786.06|783.26|0
1663225500000|2022-09-15 07:05:00|786.35|783.95|783.43|781.03|786.35|783.95|782.94|780.54|0
1663225800000|2022-09-15 07:10:00|782.94|780.54|785.38|782.98|785.62|783.22|782.94|780.54|0
1663226100000|2022-09-15 07:15:00|785.13|782.73|783.18|780.78|785.38|782.98|782.94|780.54|0
1663226400000|2022-09-15 07:20:00|782.94|780.54|782.21|779.81|783.67|781.27|781.72|779.32|0
1663226700000|2022-09-15 07:25:00|782.45|780.05|781.96|779.56|782.45|780.05|780.26|777.86|0
1663227000000|2022-09-15 07:30:00|782.21|779.81|782.21|779.81|783.67|781.27|781.48|779.08|0
1663227300000|2022-09-15 07:35:00|782.69|780.29|783.91|781.51|785.37|782.97|782.45|780.05|0
1663227600000|2022-09-15 07:40:00|783.67|781.27|785.13|782.73|785.13|782.73|783.18|780.78|0
1663227900000|2022-09-15 07:45:00|784.77|782.37|780.74|778.34|784.77|782.37|780.26|777.86|0
1663228200000|2022-09-15 07:50:00|780.99|778.59|780.14|777.74|781.96|779.56|779.04|776.64|0
1663228500000|2022-09-15 07:55:00|780.26|777.86|780.5|778.1|781.96|779.56|779.41|777.01|0
1663228800000|2022-09-15 08:00:00|780.74|778.34|782.2|779.8|782.2|779.8|777.82|775.42|0
1663229100000|2022-09-15 08:05:00|781.72|779.32|782.33|779.93|783.18|780.78|780.26|777.86|0
1663229400000|2022-09-15 08:10:00|782.45|780.05|785.61|783.21|785.98|783.58|782.45|780.05|0
1663229700000|2022-09-15 08:15:00|785.86|783.46|787.69|785.29|788.05|785.65|785.86|783.46|0
1663230000000|2022-09-15 08:20:00|787.81|785.41|786.72|784.32|788.54|786.14|785.86|783.46|0
1663230300000|2022-09-15 08:25:00|786.83|784.43|787.32|784.92|788.05|785.65|786.59|784.19|0
1663230600000|2022-09-15 08:30:00|787.56|785.16|786.59|784.19|788.54|786.14|786.34|783.94|0
1663230900000|2022-09-15 08:35:00|786.83|784.43|786.83|784.43|788.18|785.78|786.23|783.83|0
1663231200000|2022-09-15 08:40:00|786.96|784.56|788.78|786.38|789.15|786.75|786.34|783.94|0
1663231500000|2022-09-15 08:45:00|789.27|786.87|790|787.6|790.49|788.09|789.27|786.87|0
1663231800000|2022-09-15 08:50:00|790.24|787.84|788.05|785.65|790.49|788.09|787.69|785.29|0
1663232100000|2022-09-15 08:55:00|788.29|785.89|786.34|783.94|788.78|786.38|786.1|783.7|0
1663232400000|2022-09-15 09:00:00|786.1|783.7|785.85|783.45|789.51|787.11|785.61|783.21|0
1663232700000|2022-09-15 09:05:00|786.34|783.94|785.12|782.72|787.07|784.67|784.39|781.99|0
1663233000000|2022-09-15 09:10:00|785.37|782.97|786.1|783.7|786.58|784.18|784.39|781.99|0
1663233300000|2022-09-15 09:15:00|786.34|783.94|785.61|783.21|787.32|784.92|785.12|782.72|0
1663233600000|2022-09-15 09:20:00|785.37|782.97|785.12|782.72|786.34|783.94|785.12|782.72|0
1663233900000|2022-09-15 09:25:00|785.37|782.97|785.85|783.45|786.34|783.94|785.36|782.96|0
1663234200000|2022-09-15 09:30:00|786.1|783.7|781.95|779.55|786.1|783.7|781.95|779.55|0
1663234500000|2022-09-15 09:35:00|782.2|779.8|781.47|779.07|782.93|780.53|781.47|779.07|0
1663234800000|2022-09-15 09:40:00|781.22|778.82|781.35|778.95|781.95|779.55|780.86|778.46|0
1663235100000|2022-09-15 09:45:00|781.47|779.07|781.47|779.07|781.71|779.31|780.73|778.33|0
1663235400000|2022-09-15 09:50:00|781.22|778.82|783.41|781.01|783.41|781.01|780.73|778.33|0
1663235700000|2022-09-15 09:55:00|783.17|780.77|783.41|781.01|783.9|781.5|782.44|780.04|0
1663236000000|2022-09-15 10:00:00|783.54|781.14|783.9|781.5|783.9|781.5|781.71|779.31|0
1663236300000|2022-09-15 10:05:00|783.66|781.26|783.17|780.77|784.14|781.74|782.19|779.79|0
1663236600000|2022-09-15 10:10:00|783.05|780.65|782.92|780.52|783.17|780.77|781.71|779.31|0
1663236900000|2022-09-15 10:15:00|783.17|780.77|782.68|780.28|783.17|780.77|782.19|779.79|0
1663237200000|2022-09-15 10:20:00|782.92|780.52|784.87|782.47|785.12|782.72|782.68|780.28|0
1663237500000|2022-09-15 10:25:00|784.76|782.36|786.09|783.69|786.46|784.06|784.39|781.99|0
1663237800000|2022-09-15 10:30:00|786.33|783.93|790.97|788.57|791.46|789.06|786.09|783.69|0
1663238100000|2022-09-15 10:35:00|791.09|788.69|796.09|793.69|797.8|795.4|791.09|788.69|0
1663238400000|2022-09-15 10:40:00|795.85|793.45|799.76|797.36|802.44|800.04|795.85|793.45|0
1663238700000|2022-09-15 10:45:00|800|797.6|797.8|795.4|800.13|797.73|796.82|794.42|0
1663239000000|2022-09-15 10:50:00|798.04|795.64|796.34|793.94|798.29|795.89|795.85|793.45|0
1663239300000|2022-09-15 10:55:00|796.22|793.82|796.33|793.93|798.29|795.89|795.85|793.45|0
1663239600000|2022-09-15 11:00:00|796.22|793.82|797.56|795.16|797.8|795.4|794.63|792.23|0
1663239900000|2022-09-15 11:05:00|797.31|794.91|796.82|794.42|797.56|795.16|795.36|792.96|0
1663240200000|2022-09-15 11:10:00|796.58|794.18|793.16|790.76|797.07|794.67|793.16|790.76|0
1663240500000|2022-09-15 11:15:00|792.92|790.52|791.45|789.05|793.65|791.25|791.45|789.05|0
1663240800000|2022-09-15 11:20:00|791.21|788.81|789.26|786.86|791.94|789.54|788.77|786.37|0
1663241100000|2022-09-15 11:25:00|789.5|787.1|787.55|785.15|790.23|787.83|787.55|785.15|0
1663241400000|2022-09-15 11:30:00|787.79|785.39|789.99|787.59|790.96|788.56|787.79|785.39|0
1663241700000|2022-09-15 11:35:00|789.74|787.34|791.33|788.93|791.45|789.05|789.5|787.1|0
1663242000000|2022-09-15 11:40:00|791.45|789.05|792.67|790.27|794.38|791.98|791.45|789.05|0
1663242300000|2022-09-15 11:45:00|792.91|790.51|792.67|790.27|793.89|791.49|791.94|789.54|0
1663242600000|2022-09-15 11:50:00|792.43|790.03|796.82|794.42|796.82|794.42|792.43|790.03|0
1663242900000|2022-09-15 11:55:00|797.06|794.66|795.72|793.32|798.04|795.64|795.11|792.71|0
1663243200000|2022-09-15 12:00:00|795.84|793.44|799.26|796.86|799.26|796.86|795.6|793.2|0
1663243500000|2022-09-15 12:05:00|799.5|797.1|800.73|798.33|800.97|798.57|798.04|795.64|0
1663243800000|2022-09-15 12:10:00|800.48|798.08|796.82|794.42|800.61|798.21|796.33|793.93|0
1663244100000|2022-09-15 12:15:00|796.57|794.17|799.14|796.74|799.14|796.74|796.08|793.68|0
1663244400000|2022-09-15 12:20:00|799.75|797.35|802.44|800.04|803.41|801.01|799.5|797.1|0
1663244700000|2022-09-15 12:25:00|802.19|799.79|801.04|798.64|802.44|800.04|799.46|797.06|0
1663245000000|2022-09-15 12:30:00|800.92|798.52|799.33|796.93|801.9|799.5|792.5|790.1|0
1663245300000|2022-09-15 12:35:00|799.82|797.42|792.99|790.59|802.02|799.62|792.99|790.59|0
1663245600000|2022-09-15 12:40:00|792.74|790.34|793|790.6|795.91|793.51|792.03|789.63|0
1663245900000|2022-09-15 12:45:00|792.52|790.12|791.05|788.65|794.71|792.31|790.81|788.41|0
1663246200000|2022-09-15 12:50:00|790.81|788.41|791.54|789.14|793.98|791.58|789.1|786.7|0
1663246500000|2022-09-15 12:55:00|791.78|789.38|795.44|793.04|795.44|793.04|791.3|788.9|0
1663246800000|2022-09-15 13:00:00|795.2|792.8|795.44|793.04|796.42|794.02|794.22|791.82|0
1663247100000|2022-09-15 13:05:00|795.57|793.17|798.86|796.46|799.72|797.32|794.47|792.07|0
1663247400000|2022-09-15 13:10:00|798.61|796.21|799.59|797.19|801.3|798.9|798.37|795.97|0
1663247700000|2022-09-15 13:15:00|799.35|796.95|805.21|802.81|805.21|802.81|796.66|794.26|0
1663248000000|2022-09-15 13:20:00|804.96|802.56|806.43|804.03|807.41|805.01|803.25|800.85|0
1663248300000|2022-09-15 13:25:00|806.67|804.27|807.16|804.76|808.63|806.23|804.72|802.32|0
1663248600000|2022-09-15 13:30:00|806.07|803.67|804.47|802.07|810.1|807.7|803.74|801.34|0
1663248900000|2022-09-15 13:35:00|805.45|803.05|809.36|806.96|813.28|810.88|803.5|801.1|0
1663249200000|2022-09-15 13:40:00|809.61|807.21|799.56|797.16|809.61|807.21|797.6|795.2|0
1663249500000|2022-09-15 13:45:00|799.31|796.91|791.26|788.86|801.27|798.87|791.26|788.86|0
1663249800000|2022-09-15 13:50:00|789.06|786.66|785.65|783.25|790.77|788.37|783.7|781.3|0
1663250100000|2022-09-15 13:55:00|787.11|784.71|784.92|782.52|788.82|786.42|784.19|781.79|0
1663250400000|2022-09-15 14:00:00|784.43|782.03|785.4|783|787.85|785.45|777.36|774.96|0
1663250700000|2022-09-15 14:05:00|785.65|783.25|787.6|785.2|788.09|785.69|782.23|779.83|0
1663251000000|2022-09-15 14:10:00|786.87|784.47|785.4|783|789.07|786.67|783.7|781.3|0
1663251300000|2022-09-15 14:15:00|785.65|783.25|784.43|782.03|786.62|784.22|780.04|777.64|0
1663251600000|2022-09-15 14:20:00|785.16|782.76|795.17|792.77|798.59|796.19|784.67|782.27|0
1663251900000|2022-09-15 14:25:00|795.42|793.02|807.16|804.76|807.16|804.76|794.68|792.28|0
1663252200000|2022-09-15 14:30:00|807.4|805|807.24|804.84|810.42|808.02|802.75|800.35|0
1663252500000|2022-09-15 14:35:00|807.49|805.09|802.23|799.83|807.73|805.33|800.15|797.75|0
1663252800000|2022-09-15 14:40:00|802.59|800.19|802.1|799.7|806.26|803.86|800.88|798.48|0
1663253100000|2022-09-15 14:45:00|801.61|799.21|809.2|806.8|809.2|806.8|800.39|797.99|0
1663253400000|2022-09-15 14:50:00|809.69|807.29|819|816.6|821.69|819.29|809.69|807.29|0
1663253700000|2022-09-15 14:55:00|819.49|817.09|822.43|820.03|824.64|822.24|818.51|816.11|0
1663254000000|2022-09-15 15:00:00|823.16|820.76|817.85|815.45|826.35|823.95|817.85|815.45|0
1663254300000|2022-09-15 15:05:00|818.34|815.94|822.75|820.35|822.75|820.35|817.36|814.96|0
1663254600000|2022-09-15 15:10:00|823.73|821.33|828.15|825.75|829.86|827.46|823.49|821.09|0
1663254900000|2022-09-15 15:15:00|828.39|825.99|820.3|817.9|829.86|827.46|819.81|817.41|0
1663255200000|2022-09-15 15:20:00|820.92|818.52|813.2|810.8|822.01|819.61|811.24|808.84|0
1663255500000|2022-09-15 15:25:00|813.44|811.04|814.03|811.63|815.74|813.34|811.48|809.08|0
1663255800000|2022-09-15 15:30:00|813.91|811.51|815.07|812.67|815.74|813.34|811.58|809.18|0
1663256100000|2022-09-15 15:35:00|815.8|813.4|816.29|813.89|818.98|816.58|811.4|809|0
1663256400000|2022-09-15 15:40:00|816.53|814.13|817.02|814.62|817.76|815.36|813.84|811.44|0
1663256700000|2022-09-15 15:45:00|816.78|814.38|819.23|816.83|819.71|817.31|814.33|811.93|0
1663257000000|2022-09-15 15:50:00|819.47|817.07|827.06|824.66|827.06|824.66|819.47|817.07|0
1663257300000|2022-09-15 15:55:00|826.57|824.17|826.57|824.17|832.46|830.06|825.84|823.44|0
1663257600000|2022-09-15 16:00:00|827.06|824.66|825.35|822.95|828.29|825.89|822.9|820.5|0
1663257900000|2022-09-15 16:05:00|825.59|823.19|830.49|828.09|831.23|828.83|825.59|823.19|0
1663258200000|2022-09-15 16:10:00|830.98|828.58|832.79|830.39|833.77|831.37|829.12|826.72|0
1663258500000|2022-09-15 16:15:00|833.04|830.64|826.18|823.78|833.04|830.64|826.18|823.78|0
1663258800000|2022-09-15 16:20:00|826.91|824.51|828.38|825.98|831.08|828.68|826.18|823.78|0
1663259100000|2022-09-15 16:25:00|828.51|826.11|830.1|827.7|831.08|828.68|825.44|823.04|0
1663259400000|2022-09-15 16:30:00|830.34|827.94|822.75|820.35|830.59|828.19|822.5|820.1|0
1663259700000|2022-09-15 16:35:00|822.99|820.59|821.28|818.88|823.73|821.33|820.06|817.66|0
1663260000000|2022-09-15 16:40:00|821.52|819.12|819.32|816.92|821.52|819.12|816.63|814.23|0
1663260300000|2022-09-15 16:45:00|819.08|816.68|819.47|817.07|822.01|819.61|818.59|816.19|0
1663260600000|2022-09-15 16:50:00|819.22|816.82|818.98|816.58|819.47|817.07|817.02|814.62|0
1663260900000|2022-09-15 16:55:00|819.22|816.82|815.06|812.66|821.18|818.78|815.06|812.66|0
1663261200000|2022-09-15 17:00:00|814.82|812.42|801.62|799.22|814.82|812.42|797.71|795.31|0
1663261500000|2022-09-15 17:05:00|801.37|798.97|799.19|796.79|801.88|799.48|797.24|794.84|0
1663261800000|2022-09-15 17:10:00|798.95|796.55|799.68|797.28|801.88|799.48|798.46|796.06|0
1663262100000|2022-09-15 17:15:00|799.43|797.03|795.52|793.12|800.41|798.01|793.81|791.41|0
1663262400000|2022-09-15 17:20:00|796.01|793.61|795.28|792.88|797.72|795.32|793.57|791.17|0
1663262700000|2022-09-15 17:25:00|795.52|793.12|795.52|793.12|796.5|794.1|791.37|788.97|0
1663263000000|2022-09-15 17:30:00|795.77|793.37|797.23|794.83|798.94|796.54|795.28|792.88|0
1663263300000|2022-09-15 17:35:00|798.21|795.81|801.39|798.99|803.83|801.43|796.99|794.59|0
1663263600000|2022-09-15 17:40:00|801.14|798.74|804.08|801.68|804.32|801.92|800.41|798.01|0
1663263900000|2022-09-15 17:45:00|804.32|801.92|807.26|804.86|808.24|805.84|803.59|801.19|0
1663264200000|2022-09-15 17:50:00|807.5|805.1|808.72|806.32|811.17|808.77|807.26|804.86|0
1663264500000|2022-09-15 17:55:00|808.48|806.08|807.5|805.1|809.7|807.3|806.28|803.88|0
1663264800000|2022-09-15 18:00:00|807.26|804.86|819.75|817.35|820.48|818.08|807.26|804.86|0
1663265100000|2022-09-15 18:05:00|819.99|817.59|820.97|818.57|822.93|820.53|817.3|814.9|0
1663265400000|2022-09-15 18:10:00|820.73|818.33|817.79|815.39|821.95|819.55|815.33|812.93|0
1663265700000|2022-09-15 18:15:00|817.3|814.9|815.33|812.93|819.75|817.35|813.13|810.73|0
1663266000000|2022-09-15 18:20:00|815.58|813.18|817.78|815.38|819.5|817.1|815.33|812.93|0
1663266300000|2022-09-15 18:25:00|818.03|815.63|813.62|811.22|819.26|816.86|813.37|810.97|0
1663266600000|2022-09-15 18:30:00|814.11|811.71|815.82|813.42|816.07|813.67|809.7|807.3|0
1663266900000|2022-09-15 18:35:00|816.31|813.91|813.62|811.22|818.27|815.87|811.41|809.01|0
1663267200000|2022-09-15 18:40:00|813.37|810.97|815.82|813.42|819.5|817.1|813.13|810.73|0
1663267500000|2022-09-15 18:45:00|816.31|813.91|826.12|823.72|826.37|823.97|816.07|813.67|0
1663267800000|2022-09-15 18:50:00|826.61|824.21|822.8|819.68|828.93|825.81|822.8|819.68|0
1663268100000|2022-09-15 18:55:00|823.29|820.17|826.97|823.85|828.2|825.08|823.29|820.17|0
1663268400000|2022-09-15 19:00:00|826.23|823.11|828.69|825.57|831.14|828.02|825.5|822.38|0
1663268700000|2022-09-15 19:05:00|827.71|824.59|832.12|829|832.12|829|826.97|823.85|0
1663269000000|2022-09-15 19:10:00|832.37|829.25|839.09|835.97|840.72|837.6|832.12|829|0
1663269300000|2022-09-15 19:15:00|838.6|835.48|843.38|840.26|843.75|840.63|837.12|834|0
1663269600000|2022-09-15 19:20:00|842.64|839.52|838.8|835.68|845.18|842.06|838.8|835.68|0
1663269900000|2022-09-15 19:25:00|838.56|835.44|845.68|842.56|848.38|845.26|838.56|835.44|0
1663270200000|2022-09-15 19:30:00|845.43|842.31|845.18|842.06|847.64|844.52|841.01|837.89|0
1663270500000|2022-09-15 19:35:00|844.69|841.57|841.01|837.89|845.92|842.8|840.77|837.65|0
1663270800000|2022-09-15 19:40:00|841.5|838.38|839.54|836.42|844.69|841.57|837.33|834.21|0
1663271100000|2022-09-15 19:45:00|840.03|836.91|837.58|834.46|840.77|837.65|833.41|830.29|0
1663271400000|2022-09-15 19:50:00|832.18|829.06|834.39|831.27|841.99|838.87|828.02|824.9|0
1663271700000|2022-09-15 19:55:00|833.65|830.53|835.37|832.25|836.1|832.98|829.24|826.12|0
1663272000000|2022-09-15 20:00:00|834.39|831.27|829.04|825.92|834.39|831.27|826.59|823.47|0
1663272300000|2022-09-15 20:05:00|828.92|825.8|828.19|825.79|828.93|826.53|825.49|823.09|0
1663272600000|2022-09-15 20:10:00|828.44|826.04|830.15|827.75|830.64|828.24|827.58|825.18|0
1663272900000|2022-09-15 20:15:00|830.35|827.55|831.58|828.78|831.83|829.03|829.62|826.82|0
1663273200000|2022-09-15 20:20:00|831.33|828.53|830.35|827.55|831.83|829.03|830.11|827.31|0
1663273500000|2022-09-15 20:25:00|830.6|827.8|830.6|827.8|830.73|827.93|830.11|827.31|0
1663273800000|2022-09-15 20:30:00|830.84|828.04|837.22|834.42|837.6|834.8|830.35|827.55|0
1663274100000|2022-09-15 20:35:00|837.47|834.67|841.65|838.85|841.65|838.85|836.24|833.44|0
1663274400000|2022-09-15 20:40:00|841.4|838.6|842.63|839.83|842.63|839.83|840.3|837.5|0
1663274700000|2022-09-15 20:45:00|842.38|839.58|847.05|844.25|847.54|844.74|842.14|839.34|0
1663275000000|2022-09-15 20:50:00|846.81|844.01|846.31|843.51|847.54|844.74|844.84|842.04|0
1663275300000|2022-09-15 20:55:00|846.44|843.64|843.35|840.55|846.81|844.01|843.25|840.45|0
1663275600000|2022-09-15 21:00:00|843.44|840.64|845.94|843.14|845.94|843.14|843.25|840.45|0
1663275900000|2022-09-15 21:05:00|845.91|843.11|847.99|845.19|848.03|845.23|845.91|843.11|0
1663276200000|2022-09-15 21:10:00|848.03|845.23|848.39|845.59|848.57|845.77|847.49|844.69|0
1663276500000|2022-09-15 21:15:00|848.5|845.7|849.5|846.7|849.5|846.7|848.5|845.7|0
1663276800000|2022-09-15 21:20:00|848.89|846.09|848.42|845.62|849.36|846.56|848.06|845.26|0
1663277100000|2022-09-15 21:25:00|848.39|845.59|847.23|844.43|848.39|845.59|847.23|844.43|0
1663277400000|2022-09-15 21:30:00|847.3|844.5|846.97|844.17|847.48|844.68|846.94|844.14|0
1663277700000|2022-09-15 21:35:00|846.65|843.85|847.73|844.93|847.77|844.97|846.54|843.74|0
1663278000000|2022-09-15 21:40:00|847.66|844.86|848.66|845.86|848.73|845.93|846.87|844.07|0
1663278300000|2022-09-15 21:45:00|848.77|845.97|847.73|844.93|848.77|845.97|847.73|844.93|0
1663278600000|2022-09-15 21:50:00|847.62|844.82|847.62|844.82|847.8|845|846.9|844.1|0
1663278900000|2022-09-15 21:55:00|847.73|844.93|849.02|846.22|849.02|846.22|847.62|844.82|0
1663279200000|2022-09-15 22:00:00|850.61|847.81|862.27|859.47|862.65|859.85|850.61|847.81|0
1663279500000|2022-09-15 22:05:00|862.4|859.6|859.82|857.02|865.6|862.8|859.82|857.02|0
1663279800000|2022-09-15 22:10:00|859.7|856.9|857.85|855.05|861.04|858.24|857.85|855.05|0
1663280100000|2022-09-15 22:15:00|857.73|854.93|859.08|856.28|859.94|857.14|856.87|854.07|0
1663280400000|2022-09-15 22:20:00|858.96|856.16|858.83|856.03|860.31|857.51|857.73|854.93|0
1663280700000|2022-09-15 22:25:00|858.96|856.16|859.81|857.01|859.81|857.01|857.11|854.31|0
1663281000000|2022-09-15 22:30:00|859.32|856.52|857.6|854.8|859.32|856.52|856.62|853.82|0
1663281300000|2022-09-15 22:35:00|857.85|855.05|857.36|854.56|858.34|855.54|856.86|854.06|0
1663281600000|2022-09-15 22:40:00|857.11|854.31|858.83|856.03|858.83|856.03|857.11|854.31|0
1663281900000|2022-09-15 22:45:00|858.58|855.78|859.7|856.9|860.31|857.51|858.58|855.78|0
1663282200000|2022-09-15 22:50:00|859.57|856.77|858.09|855.29|859.94|857.14|857.35|854.55|0
1663282500000|2022-09-15 22:55:00|857.85|855.05|855.88|853.08|857.85|855.05|855.63|852.83|0
1663282800000|2022-09-15 23:00:00|856.01|853.21|856.86|854.06|857.24|854.44|855.76|852.96|0
1663283100000|2022-09-15 23:05:00|857.11|854.31|858.09|855.29|858.09|855.29|856.12|853.32|0
1663283400000|2022-09-15 23:10:00|858.34|855.54|859.32|856.52|859.32|856.52|858.09|855.29|0
1663283700000|2022-09-15 23:15:00|859.45|856.65|862.27|859.47|862.27|859.47|859.45|856.65|0
1663284000000|2022-09-15 23:20:00|862.4|859.6|862.02|859.22|862.52|859.72|861.04|858.24|0
1663284300000|2022-09-15 23:25:00|861.78|858.98|862.52|859.72|863.5|860.7|861.53|858.73|0
1663284600000|2022-09-15 23:30:00|862.27|859.47|859.81|857.01|862.76|859.96|859.32|856.52|0
1663284900000|2022-09-15 23:35:00|859.94|857.14|858.83|856.03|860.06|857.26|858.83|856.03|0
1663285200000|2022-09-15 23:40:00|858.58|855.78|859.32|856.52|859.32|856.52|857.6|854.8|0
1663285500000|2022-09-15 23:45:00|858.83|856.03|858.83|856.03|859.32|856.52|858.58|855.78|0
1663285800000|2022-09-15 23:50:00|858.95|856.15|859.07|856.27|860.3|857.5|858.83|856.03|0
1663286100000|2022-09-15 23:55:00|858.83|856.03|859.32|856.52|859.56|856.76|858.71|855.91|0
1663286400000|2022-09-16 00:00:00|858.58|855.78|856.61|853.81|859.07|856.27|856.37|853.57|0
1663286700000|2022-09-16 00:05:00|856.86|854.06|857.6|854.8|858.83|856.03|856.86|854.06|0
1663287000000|2022-09-16 00:10:00|857.84|855.04|859.44|856.64|860.3|857.5|857.6|854.8|0
1663287300000|2022-09-16 00:15:00|860.05|857.25|855.63|852.83|860.3|857.5|855.38|852.58|0
1663287600000|2022-09-16 00:20:00|855.38|852.58|854.65|851.85|856.12|853.32|854.4|851.6|0
1663287900000|2022-09-16 00:25:00|854.89|852.09|855.55|852.75|855.55|852.75|854.32|851.52|0
1663288200000|2022-09-16 00:30:00|855.79|852.99|854.32|851.52|856.53|853.73|854.32|851.52|0
1663288500000|2022-09-16 00:35:00|854.45|851.65|855.18|852.38|856.28|853.48|854.07|851.27|0
1663288800000|2022-09-16 00:40:00|855.55|852.75|856.53|853.73|858.01|855.21|855.43|852.63|0
1663289100000|2022-09-16 00:45:00|856.78|853.98|856.53|853.73|857.27|854.47|855.3|852.5|0
1663289400000|2022-09-16 00:50:00|856.78|853.98|858.5|855.7|858.99|856.19|856.66|853.86|0
1663289700000|2022-09-16 00:55:00|858.25|855.45|859.23|856.43|859.24|856.44|858.25|855.45|0
1663290000000|2022-09-16 01:00:00|858.74|855.94|858|855.2|859.23|856.43|857.02|854.22|0
1663290300000|2022-09-16 01:05:00|857.89|855.09|858.99|856.19|860.22|857.42|857.89|855.09|0
1663290600000|2022-09-16 01:10:00|858.74|855.94|857.51|854.71|859.23|856.43|857.51|854.71|0
1663290900000|2022-09-16 01:15:00|857.76|854.96|859.36|856.56|859.73|856.93|857.51|854.71|0
1663291200000|2022-09-16 01:20:00|859.23|856.43|859.48|856.68|859.97|857.17|858.5|855.7|0
1663291500000|2022-09-16 01:25:00|859.73|856.93|858.5|855.7|859.73|856.93|856.77|853.97|0
1663291800000|2022-09-16 01:30:00|858|855.2|857.51|854.71|858|855.2|855.67|852.87|0
1663292100000|2022-09-16 01:35:00|857.64|854.84|857.02|854.22|858.5|855.7|856.53|853.73|0
1663292400000|2022-09-16 01:40:00|856.77|853.97|858.74|855.94|859.23|856.43|856.77|853.97|0
1663292700000|2022-09-16 01:45:00|858.49|855.69|859.23|856.43|859.72|856.92|857.76|854.96|0
1663293000000|2022-09-16 01:50:00|859.48|856.68|859.48|856.68|859.97|857.17|858.87|856.07|0
1663293300000|2022-09-16 01:55:00|859.72|856.92|859.48|856.68|859.97|857.17|858.99|856.19|0
1663293600000|2022-09-16 02:00:00|859.36|856.56|857.88|855.08|859.36|856.56|856.28|853.48|0
1663293900000|2022-09-16 02:05:00|858|855.2|858.25|855.45|858.99|856.19|857.51|854.71|0
1663294200000|2022-09-16 02:10:00|858.38|855.58|858.49|855.69|858.87|856.07|857.76|854.96|0
1663294500000|2022-09-16 02:15:00|858.37|855.57|857.75|854.95|858.74|855.94|857.26|854.46|0
1663294800000|2022-09-16 02:20:00|857.51|854.71|859.23|856.43|859.23|856.43|857.02|854.22|0
1663295100000|2022-09-16 02:25:00|859.11|856.31|860.21|857.41|860.21|857.41|858.74|855.94|0
1663295400000|2022-09-16 02:30:00|859.97|857.17|858.74|855.94|860.21|857.41|858.25|855.45|0
1663295700000|2022-09-16 02:35:00|858.49|855.69|859.97|857.17|860.46|857.66|858.49|855.69|0
1663296000000|2022-09-16 02:40:00|860.21|857.41|860.71|857.91|860.71|857.91|859.97|857.17|0
1663296300000|2022-09-16 02:45:00|860.59|857.79|859.97|857.17|860.95|858.15|859.97|857.17|0
1663296600000|2022-09-16 02:50:00|860.21|857.41|858.49|855.69|860.21|857.41|858.49|855.69|0
1663296900000|2022-09-16 02:55:00|858.24|855.44|858.49|855.69|858.98|856.18|858.24|855.44|0
1663297200000|2022-09-16 03:00:00|858.24|855.44|859.11|856.31|859.23|856.43|858|855.2|0
1663297500000|2022-09-16 03:05:00|859.23|856.43|859.23|856.43|859.97|857.17|858.74|855.94|0
1663297800000|2022-09-16 03:10:00|859.47|856.67|860.7|857.9|860.95|858.15|859.47|856.67|0
1663298100000|2022-09-16 03:15:00|860.95|858.15|860.95|858.15|861.44|858.64|860.21|857.41|0
1663298400000|2022-09-16 03:20:00|861.2|858.4|860.95|858.15|861.2|858.4|860.7|857.9|0
1663298700000|2022-09-16 03:25:00|861.08|858.28|860.7|857.9|861.08|858.28|859.85|857.05|0
1663299000000|2022-09-16 03:30:00|860.58|857.78|859.47|856.67|861.19|858.39|859.47|856.67|0
1663299300000|2022-09-16 03:35:00|859.72|856.92|859.76|856.96|859.96|857.16|859.23|856.43|0
1663299600000|2022-09-16 03:40:00|859.89|857.09|861.27|858.47|861.27|858.47|859.76|856.96|0
1663299900000|2022-09-16 03:45:00|861.52|858.72|862.14|859.34|862.26|859.46|861.52|858.72|0
1663300200000|2022-09-16 03:50:00|862.01|859.21|862.26|859.46|862.26|859.46|861.52|858.72|0
1663300500000|2022-09-16 03:55:00|862.01|859.21|862.26|859.46|862.26|859.46|861.76|858.96|0
1663300800000|2022-09-16 04:00:00|862.14|859.34|861.27|858.47|862.75|859.95|861.27|858.47|0
1663301100000|2022-09-16 04:05:00|861.4|858.6|862.25|859.45|862.25|859.45|861.27|858.47|0
1663301400000|2022-09-16 04:10:00|862.01|859.21|862.99|860.19|862.99|860.19|862.01|859.21|0
1663301700000|2022-09-16 04:15:00|862.75|859.95|863.24|860.44|863.98|861.18|862.75|859.95|0
1663302000000|2022-09-16 04:20:00|862.99|860.19|863.24|860.44|863.48|860.68|862.99|860.19|0
1663302300000|2022-09-16 04:25:00|863.37|860.57|863.48|860.68|863.48|860.68|862.5|859.7|0
1663302600000|2022-09-16 04:30:00|863.24|860.44|862.5|859.7|863.48|860.68|862.25|859.45|0
1663302900000|2022-09-16 04:35:00|862.25|859.45|862.5|859.7|862.5|859.7|861.76|858.96|0
1663303200000|2022-09-16 04:40:00|862.25|859.45|861.51|858.71|862.5|859.7|861.27|858.47|0
1663303500000|2022-09-16 04:45:00|861.76|858.96|861.02|858.22|862.5|859.7|861.02|858.22|0
1663303800000|2022-09-16 04:50:00|860.9|858.1|862.5|859.7|862.74|859.94|860.9|858.1|0
1663304100000|2022-09-16 04:55:00|862.25|859.45|860.78|857.98|862.5|859.7|860.78|857.98|0
1663304400000|2022-09-16 05:00:00|860.53|857.73|860.53|857.73|861.51|858.71|860.04|857.24|0
1663304700000|2022-09-16 05:05:00|861.02|858.22|860.04|857.24|861.27|858.47|859.3|856.5|0
1663305000000|2022-09-16 05:10:00|859.79|856.99|860.41|857.61|860.53|857.73|859.05|856.25|0
1663305300000|2022-09-16 05:15:00|860.28|857.48|860.76|857.96|861.25|858.45|860.02|857.22|0
1663305600000|2022-09-16 05:20:00|860.64|857.84|861.25|858.45|861.74|858.94|860.51|857.71|0
1663305900000|2022-09-16 05:25:00|861.5|858.7|859.78|856.98|861.5|858.7|859.78|856.98|0
1663306200000|2022-09-16 05:30:00|859.53|856.73|862.23|859.43|862.23|859.43|859.53|856.73|0
1663306500000|2022-09-16 05:35:00|862.48|859.68|862.48|859.68|862.97|860.17|862.12|859.32|0
1663306800000|2022-09-16 05:40:00|862.73|859.93|863.22|860.42|863.46|860.66|862.48|859.68|0
1663307100000|2022-09-16 05:45:00|862.97|860.17|863.22|860.42|863.71|860.91|862.97|860.17|0
1663307400000|2022-09-16 05:50:00|863.35|860.55|863.35|860.55|863.46|860.66|861.74|858.94|0
1663307700000|2022-09-16 05:55:00|863.22|860.42|863.96|861.16|863.96|861.16|862.97|860.17|0
1663308000000|2022-09-16 06:00:00|864.2|861.4|862.48|859.68|866.17|863.37|861.49|858.69|0
1663308300000|2022-09-16 06:05:00|862.72|859.92|860.15|857.35|862.72|859.92|859.04|856.24|0
1663308600000|2022-09-16 06:10:00|860.51|857.71|865.18|862.38|866.17|863.37|859.77|856.97|0
1663308900000|2022-09-16 06:15:00|865.07|862.27|861.74|858.94|866.17|863.37|861.25|858.45|0
1663309200000|2022-09-16 06:20:00|861.99|859.19|860.26|857.46|861.99|859.19|860.26|857.46|0
1663309500000|2022-09-16 06:25:00|860.15|857.35|863.71|860.91|863.71|860.91|860.15|857.35|0
1663309800000|2022-09-16 06:30:00|863.46|860.66|866.17|863.37|866.66|863.86|862.72|859.92|0
1663310100000|2022-09-16 06:35:00|866.1|863.3|866.19|863.39|867.17|864.37|863.97|861.17|0
1663310400000|2022-09-16 06:40:00|866.07|863.27|864.71|861.91|866.56|863.76|864.22|861.42|0
1663310700000|2022-09-16 06:45:00|864.46|861.66|865.94|863.14|866.19|863.39|864.22|861.42|0
1663311000000|2022-09-16 06:50:00|866.19|863.39|867.42|864.62|867.91|865.11|865.45|862.65|0
1663311300000|2022-09-16 06:55:00|867.91|865.11|867.42|864.62|869.14|866.34|866.18|863.38|0
1663311600000|2022-09-16 07:00:00|866.43|863.63|863.72|860.92|866.92|864.12|862.13|859.33|0
1663311900000|2022-09-16 07:05:00|863.77|861.37|863.52|861.12|864.51|862.11|863.03|860.63|0
1663312200000|2022-09-16 07:10:00|863.77|861.37|863.41|861.01|864.51|862.11|861.8|859.4|0
1663312500000|2022-09-16 07:15:00|864.02|861.62|866.72|864.32|866.97|864.57|861.56|859.16|0
1663312800000|2022-09-16 07:20:00|867.21|864.81|867.46|865.06|868.82|866.42|866.23|863.83|0
1663313100000|2022-09-16 07:25:00|867.71|865.31|865.24|862.84|868.2|865.8|864.51|862.11|0
1663313400000|2022-09-16 07:30:00|865.49|863.09|867.21|864.81|867.95|865.55|865.24|862.84|0
1663313700000|2022-09-16 07:35:00|867.1|864.7|868.82|866.42|869.43|867.03|865.98|863.58|0
1663314000000|2022-09-16 07:40:00|868.69|866.29|868.2|865.8|869.43|867.03|867.71|865.31|0
1663314300000|2022-09-16 07:45:00|868.44|866.04|869.92|867.52|870.17|867.77|867.95|865.55|0
1663314600000|2022-09-16 07:50:00|869.8|867.4|866.97|864.57|870.41|868.01|866.72|864.32|0
1663314900000|2022-09-16 07:55:00|867.21|864.81|866.23|863.83|867.95|865.55|864.75|862.35|0
1663315200000|2022-09-16 08:00:00|866.47|864.07|867.46|865.06|868.2|865.8|866.11|863.71|0
1663315500000|2022-09-16 08:05:00|867.34|864.94|867.46|865.06|867.95|865.55|865.49|863.09|0
1663315800000|2022-09-16 08:10:00|867.7|865.3|869.43|867.03|869.67|867.27|867.21|864.81|0
1663316100000|2022-09-16 08:15:00|869.18|866.78|869.92|867.52|870.9|868.5|869.06|866.66|0
1663316400000|2022-09-16 08:20:00|869.67|867.27|869.92|867.52|870.66|868.26|868.2|865.8|0
1663316700000|2022-09-16 08:25:00|869.67|867.27|871.15|868.75|871.89|869.49|869.67|867.27|0
1663317000000|2022-09-16 08:30:00|870.9|868.5|872.13|869.73|872.87|870.47|870.9|868.5|0
1663317300000|2022-09-16 08:35:00|872.38|869.98|872.87|870.47|872.87|870.47|871.4|869|0
1663317600000|2022-09-16 08:40:00|873.61|871.21|873.86|871.46|873.86|871.46|871.64|869.24|0
1663317900000|2022-09-16 08:45:00|873.61|871.21|874.35|871.95|874.84|872.44|873.61|871.21|0
1663318200000|2022-09-16 08:50:00|874.1|871.7|873.61|871.21|874.84|872.44|873.61|871.21|0
1663318500000|2022-09-16 08:55:00|873.74|871.34|871.64|869.24|873.86|871.46|870.9|868.5|0
1663318800000|2022-09-16 09:00:00|871.52|869.12|868.69|866.29|872.13|869.73|867.7|865.3|0
1663319100000|2022-09-16 09:05:00|868.81|866.41|870.16|867.76|870.41|868.01|867.21|864.81|0
1663319400000|2022-09-16 09:10:00|869.67|867.27|869.55|867.15|869.92|867.52|868.44|866.04|0
1663319700000|2022-09-16 09:15:00|869.18|866.78|869.8|867.4|870.41|868.01|868.81|866.41|0
1663320000000|2022-09-16 09:20:00|869.92|867.52|868.19|865.79|870.65|868.25|867.95|865.55|0
1663320300000|2022-09-16 09:25:00|868.32|865.92|871.03|868.63|871.27|868.87|868.32|865.92|0
1663320600000|2022-09-16 09:30:00|870.9|868.5|871.15|868.75|871.89|869.49|869.92|867.52|0
1663320900000|2022-09-16 09:35:00|871.27|868.87|870.65|868.25|871.77|869.37|869.42|867.02|0
1663321200000|2022-09-16 09:40:00|870.41|868.01|869.42|867.02|871.27|868.87|869.42|867.02|0
1663321500000|2022-09-16 09:45:00|869.67|867.27|873.12|870.72|873.85|871.45|869.42|867.02|0
1663321800000|2022-09-16 09:50:00|873.36|870.96|869.67|867.27|873.36|870.96|868.68|866.28|0
1663322100000|2022-09-16 09:55:00|869.55|867.15|871.88|869.48|871.88|869.48|867.7|865.3|0
1663322400000|2022-09-16 10:00:00|871.77|869.37|872.5|870.1|872.62|870.22|869.67|867.27|0
1663322700000|2022-09-16 10:05:00|872.13|869.73|872.13|869.73|872.62|870.22|870.9|868.5|0
1663323000000|2022-09-16 10:10:00|872.38|869.98|873.36|870.96|873.49|871.09|871.64|869.24|0
1663323300000|2022-09-16 10:15:00|873.49|871.09|871.64|869.24|874.1|871.7|871.64|869.24|0
1663323600000|2022-09-16 10:20:00|871.76|869.36|868.68|866.28|871.76|869.36|868.68|866.28|0
1663323900000|2022-09-16 10:25:00|868.93|866.53|868.93|866.53|870.16|867.76|868.32|865.92|0
1663324200000|2022-09-16 10:30:00|868.68|866.28|867.7|865.3|869.17|866.77|867.2|864.8|0
1663324500000|2022-09-16 10:35:00|867.45|865.05|865.23|862.83|867.45|865.05|864.99|862.59|0
1663324800000|2022-09-16 10:40:00|865.36|862.96|861.79|859.39|865.36|862.96|861.54|859.14|0
1663325100000|2022-09-16 10:45:00|862.04|859.64|863.89|861.49|864.25|861.85|861.05|858.65|0
1663325400000|2022-09-16 10:50:00|863.76|861.36|863.23|860.83|864.25|861.85|862.73|860.33|0
1663325700000|2022-09-16 10:55:00|863.47|861.07|860.27|857.87|863.47|861.07|859.29|856.89|0
1663326000000|2022-09-16 11:00:00|861.14|858.74|864.34|861.94|864.7|862.3|861.01|858.61|0
1663326300000|2022-09-16 11:05:00|864.46|862.06|865.44|863.04|865.93|863.53|863.23|860.83|0
1663326600000|2022-09-16 11:10:00|865.69|863.29|866.43|864.03|866.43|864.03|864.46|862.06|0
1663326900000|2022-09-16 11:15:00|866.67|864.27|867.16|864.76|867.9|865.5|866.43|864.03|0
1663327200000|2022-09-16 11:20:00|867.41|865.01|867.41|865.01|868.64|866.24|865.93|863.53|0
1663327500000|2022-09-16 11:25:00|867.16|864.76|864.95|862.55|867.16|864.76|864.95|862.55|0
1663327800000|2022-09-16 11:30:00|865.19|862.79|867.9|865.5|868.39|865.99|865.19|862.79|0
1663328100000|2022-09-16 11:35:00|867.66|865.26|864.95|862.55|868.15|865.75|864.95|862.55|0
1663328400000|2022-09-16 11:40:00|864.7|862.3|862.73|860.33|864.95|862.55|862.49|860.09|0
1663328700000|2022-09-16 11:45:00|862.61|860.21|865.93|863.53|866.92|864.52|861.99|859.59|0
1663329000000|2022-09-16 11:50:00|866.18|863.78|864.21|861.81|866.42|864.02|863.96|861.56|0
1663329300000|2022-09-16 11:55:00|864.45|862.05|865.68|863.28|865.68|863.28|863.47|861.07|0
1663329600000|2022-09-16 12:00:00|865.44|863.04|870.61|868.21|870.86|868.46|865.32|862.92|0
1663329900000|2022-09-16 12:05:00|870.36|867.96|869.38|866.98|870.36|867.96|867.9|865.5|0
1663330200000|2022-09-16 12:10:00|869.13|866.73|870.61|868.21|872.33|869.93|868.89|866.49|0
1663330500000|2022-09-16 12:15:00|870.86|868.46|871.1|868.7|871.84|869.44|869.38|866.98|0
1663330800000|2022-09-16 12:20:00|871.35|868.95|873.56|871.16|873.81|871.41|871.1|868.7|0
1663331100000|2022-09-16 12:25:00|873.32|870.92|874.55|872.15|875.78|873.38|872.09|869.69|0
1663331400000|2022-09-16 12:30:00|874.8|872.4|877.26|874.86|877.75|875.35|874.8|872.4|0
1663331700000|2022-09-16 12:35:00|877.01|874.61|876.27|873.87|877.51|875.11|875.78|873.38|0
1663332000000|2022-09-16 12:40:00|876.52|874.12|876.27|873.87|877.75|875.35|875.04|872.64|0
1663332300000|2022-09-16 12:45:00|876.77|874.37|879.73|877.33|880.71|878.31|876.03|873.63|0
1663332600000|2022-09-16 12:50:00|879.97|877.57|883.18|880.78|883.42|881.02|878.99|876.59|0
1663332900000|2022-09-16 12:55:00|882.93|880.53|887.37|884.97|888.36|885.96|882.19|879.79|0
1663333200000|2022-09-16 13:00:00|887.62|885.22|888.85|886.45|889.59|887.19|886.14|883.74|0
1663333500000|2022-09-16 13:05:00|889.1|886.7|887.97|885.57|889.59|887.19|884.16|881.76|0
1663333800000|2022-09-16 13:10:00|888.21|885.81|883.77|881.37|888.21|885.81|883.04|880.64|0
1663334100000|2022-09-16 13:15:00|884.02|881.62|880.82|878.42|886.49|884.09|880.82|878.42|0
1663334400000|2022-09-16 13:20:00|881.06|878.66|882.54|880.14|883.53|881.13|881.06|878.66|0
1663334700000|2022-09-16 13:25:00|884.02|881.62|878.11|875.71|886.98|884.58|878.11|875.71|0
1663335000000|2022-09-16 13:30:00|877.12|874.72|885.99|883.59|886.98|884.58|874.66|872.26|0
1663335300000|2022-09-16 13:35:00|887.23|884.83|877.86|875.46|888.46|886.06|877.86|875.46|0
1663335600000|2022-09-16 13:40:00|878.35|875.95|889.72|887.32|891.17|888.77|878.11|875.71|0
1663335900000|2022-09-16 13:45:00|888.74|886.34|889.23|886.83|892.19|889.79|883.81|881.41|0
1663336200000|2022-09-16 13:50:00|888.98|886.58|890.96|888.56|892.68|890.28|884.55|882.15|0
1663336500000|2022-09-16 13:55:00|891.45|889.05|895.28|892.88|898.6|896.2|889.97|887.57|0
1663336800000|2022-09-16 14:00:00|895.15|892.75|891.94|889.54|895.15|892.75|888|885.6|0
1663337100000|2022-09-16 14:05:00|892.19|889.79|885.99|883.59|892.68|890.28|877.89|875.49|0
1663337400000|2022-09-16 14:10:00|885.63|883.23|871.95|869.55|886.12|883.72|868.26|865.86|0
1663337700000|2022-09-16 14:15:00|872.19|869.79|878|875.6|878.98|876.58|870.11|867.71|0
1663338000000|2022-09-16 14:20:00|878.87|876.47|873.36|870.96|882.48|880.08|872.82|870.42|0
1663338300000|2022-09-16 14:25:00|873.6|871.2|878.28|875.88|879.02|876.62|871.63|869.23|0
1663338600000|2022-09-16 14:30:00|877.55|875.15|868.7|866.3|877.55|875.15|868.68|866.28|0
1663338900000|2022-09-16 14:35:00|868.45|866.05|868.95|866.55|870.92|868.52|861.81|859.41|0
1663339200000|2022-09-16 14:40:00|868.45|866.05|874.86|872.46|874.86|872.46|864.27|861.87|0
1663339500000|2022-09-16 14:45:00|874.61|872.21|881.26|878.86|882|879.6|872.39|869.99|0
1663339800000|2022-09-16 14:50:00|881.02|878.62|876.58|874.18|882|879.6|873.13|870.73|0
1663340100000|2022-09-16 14:55:00|876.62|874.22|884.52|882.12|885.01|882.61|876.37|873.97|0
1663340400000|2022-09-16 15:00:00|884.4|882|883.41|881.01|885.63|883.23|879.96|877.56|0
1663340700000|2022-09-16 15:05:00|883.66|881.26|881.44|879.04|883.91|881.51|877.25|874.85|0
1663341000000|2022-09-16 15:10:00|881.93|879.53|883.41|881.01|886.13|883.73|881.44|879.04|0
1663341300000|2022-09-16 15:15:00|883.66|881.26|875.62|873.22|885.63|883.23|874.15|871.75|0
1663341600000|2022-09-16 15:20:00|875.87|873.47|883.26|880.86|884.99|882.59|875.87|873.47|0
1663341900000|2022-09-16 15:25:00|883.75|881.35|885.23|882.83|886.71|884.31|880.3|877.9|0
1663342200000|2022-09-16 15:30:00|885.73|883.33|883.01|880.61|887.21|884.81|881.54|879.14|0
1663342500000|2022-09-16 15:35:00|882.27|879.87|890.41|888.01|891.65|889.25|881.29|878.89|0
1663342800000|2022-09-16 15:40:00|890.9|888.5|886.71|884.31|891.15|888.75|885.73|883.33|0
1663343100000|2022-09-16 15:45:00|887.7|885.3|886.22|883.82|889.67|887.27|885.97|883.57|0
1663343400000|2022-09-16 15:50:00|886.46|884.06|881.29|878.89|887.94|885.54|880.3|877.9|0
1663343700000|2022-09-16 15:55:00|880.79|878.39|877.35|874.95|883.51|881.11|876.85|874.45|0
1663344000000|2022-09-16 16:00:00|877.1|874.7|882.27|879.87|884|881.6|877.1|874.7|0
1663344300000|2022-09-16 16:05:00|882.52|880.12|887.63|885.23|887.88|885.48|879.99|877.59|0
1663344600000|2022-09-16 16:10:00|887.38|884.98|888.86|886.46|889.85|887.45|885.16|882.76|0
1663344900000|2022-09-16 16:15:00|889.11|886.71|891.33|888.93|894.05|891.65|887.38|884.98|0
1663345200000|2022-09-16 16:20:00|891.83|889.43|896.09|893.69|896.96|894.56|891.83|889.43|0
1663345500000|2022-09-16 16:25:00|895.97|893.57|897.08|894.68|899.55|897.15|894.86|892.46|0
1663345800000|2022-09-16 16:30:00|897.57|895.17|895.35|892.95|898.31|895.91|893.87|891.47|0
1663346100000|2022-09-16 16:35:00|895.11|892.71|895.85|893.45|897.57|895.17|893.13|890.73|0
1663346400000|2022-09-16 16:40:00|895.6|893.2|889.43|887.03|895.6|893.2|888.94|886.54|0
1663346700000|2022-09-16 16:45:00|889.68|887.28|887.28|884.88|892.39|889.99|887.28|884.88|0
1663347000000|2022-09-16 16:50:00|887.03|884.63|888.51|886.11|889.25|886.85|884.81|882.41|0
1663347300000|2022-09-16 16:55:00|888.26|885.86|885.31|882.91|889.74|887.34|884.81|882.41|0
1663347600000|2022-09-16 17:00:00|885.8|883.4|889.99|887.59|890.48|888.08|883.83|881.43|0
1663347900000|2022-09-16 17:05:00|889.5|887.1|890.98|888.58|893.69|891.29|888.76|886.36|0
1663348200000|2022-09-16 17:10:00|890.73|888.33|892.46|890.06|892.7|890.3|888.51|886.11|0
1663348500000|2022-09-16 17:15:00|892.7|890.3|891.1|888.7|893.32|890.92|889|886.6|0
1663348800000|2022-09-16 17:20:00|891.22|888.82|890.73|888.33|893.19|890.79|889.25|886.85|0
1663349100000|2022-09-16 17:25:00|890.24|887.84|890.97|888.57|893.44|891.04|889.74|887.34|0
1663349400000|2022-09-16 17:30:00|891.22|888.82|890.97|888.57|891.96|889.56|884.07|881.67|0
1663349700000|2022-09-16 17:35:00|890.73|888.33|883.83|881.43|890.73|888.33|882.59|880.19|0
1663350000000|2022-09-16 17:40:00|885.06|882.66|886.78|884.38|887.77|885.37|884.07|881.67|0
1663350300000|2022-09-16 17:45:00|887.03|884.63|892.09|889.69|892.95|890.55|887.03|884.63|0
1663350600000|2022-09-16 17:50:00|892.21|889.81|895.17|892.77|895.41|893.01|891.96|889.56|0
1663350900000|2022-09-16 17:55:00|895.41|893.01|892.95|890.55|896.15|893.75|890.97|888.57|0
1663351200000|2022-09-16 18:00:00|893.19|890.79|889|886.6|893.93|891.53|888.51|886.11|0
1663351500000|2022-09-16 18:05:00|888.75|886.35|889.74|887.34|892.21|889.81|887.77|885.37|0
1663351800000|2022-09-16 18:10:00|889.25|886.85|890.61|888.21|892.95|890.55|888.51|886.11|0
1663352100000|2022-09-16 18:15:00|890.73|888.33|891.96|889.56|892.95|890.55|887.03|884.63|0
1663352400000|2022-09-16 18:20:00|892.21|889.81|887.9|885.5|892.21|889.81|887.9|885.5|0
1663352700000|2022-09-16 18:25:00|887.16|884.76|877.05|874.65|887.16|884.76|874.59|872.19|0
1663353000000|2022-09-16 18:30:00|877.3|874.9|876.07|873.67|882.48|880.08|875.82|873.42|0
1663353300000|2022-09-16 18:35:00|876.31|873.91|879.52|877.12|881.49|879.09|874.34|871.94|0
1663353600000|2022-09-16 18:40:00|879.27|876.87|879.76|877.36|883.71|881.31|877.05|874.65|0
1663353900000|2022-09-16 18:45:00|880.01|877.61|871.88|869.48|880.01|877.61|869.91|867.51|0
1663354200000|2022-09-16 18:50:00|872.13|869.73|869.42|867.02|875.46|873.06|868.92|866.52|0
1663354500000|2022-09-16 18:55:00|869.17|866.77|871.36|868.96|873.58|871.18|868.43|866.03|0
1663354800000|2022-09-16 19:00:00|872.1|869.7|865.44|863.04|872.6|870.2|864.7|862.3|0
1663355100000|2022-09-16 19:05:00|865.2|862.8|861.99|859.59|865.2|862.8|859.28|856.88|0
1663355400000|2022-09-16 19:10:00|862.49|860.09|871.36|868.96|872.35|869.95|862.24|859.84|0
1663355700000|2022-09-16 19:15:00|870.87|868.47|872.35|869.95|874.08|871.68|867.42|865.02|0
1663356000000|2022-09-16 19:20:00|871.86|869.46|867.66|865.26|872.35|869.95|860.51|858.11|0
1663356300000|2022-09-16 19:25:00|867.42|865.02|871.86|869.46|874.32|871.92|865.44|863.04|0
1663356600000|2022-09-16 19:30:00|871.61|869.21|873.34|870.94|878.77|876.37|867.91|865.51|0
1663356900000|2022-09-16 19:35:00|873.83|871.43|864.46|862.06|875.06|872.66|864.46|862.06|0
1663357200000|2022-09-16 19:40:00|863.22|860.82|862.24|859.84|866.68|864.28|860.76|858.36|0
1663357500000|2022-09-16 19:45:00|861.99|859.59|864.46|862.06|871.11|868.71|861.99|859.59|0
1663357800000|2022-09-16 19:50:00|866.67|864.27|862.96|860.56|866.67|864.27|858.79|856.39|0
1663358100000|2022-09-16 19:55:00|864.19|861.79|863.7|861.3|864.19|861.79|858.28|855.88|0
1663358400000|2022-09-16 20:00:00|865.67|863.27|860.99|858.59|865.67|863.27|860.74|858.34|0
1663358700000|2022-09-16 20:05:00|861.23|858.83|857.54|855.14|862.22|859.82|857.54|855.14|0
1663359000000|2022-09-16 20:10:00|857.78|855.38|859.01|856.61|860.25|857.85|857.29|854.89|0
1663547400000|2022-09-19 00:30:00|855.51|852.71|854.95|852.15|856.98|854.18|854.77|851.97|0
1663547700000|2022-09-19 00:35:00|855.06|852.26|856.29|853.49|856.29|853.49|854.57|851.77|0
1663548000000|2022-09-19 00:40:00|856.79|853.99|854.82|852.02|856.92|854.12|854.08|851.28|0
1663548300000|2022-09-19 00:45:00|854.94|852.14|855.8|853|855.8|853|854.57|851.77|0
1663548600000|2022-09-19 00:50:00|855.68|852.88|856.79|853.99|857.41|854.61|855.31|852.51|0
1663548900000|2022-09-19 00:55:00|856.67|853.87|857.03|854.23|857.28|854.48|856.05|853.25|0
1663549200000|2022-09-19 01:00:00|857.28|854.48|856.18|853.38|858.26|855.46|856.18|853.38|0
1663549500000|2022-09-19 01:05:00|856.05|853.25|855.31|852.51|856.29|853.49|854.82|852.02|0
1663549800000|2022-09-19 01:10:00|855.55|852.75|855.8|853|856.05|853.25|854.45|851.65|0
1663550100000|2022-09-19 01:15:00|855.93|853.13|856.91|854.11|857.28|854.48|855.06|852.26|0
1663550400000|2022-09-19 01:20:00|856.79|853.99|858.76|855.96|859|856.2|855.93|853.13|0
1663550700000|2022-09-19 01:25:00|858.88|856.08|858.02|855.22|859.87|857.07|857.77|854.97|0
1663551000000|2022-09-19 01:30:00|858.14|855.34|860.23|857.43|860.48|857.68|857.41|854.61|0
1663551300000|2022-09-19 01:35:00|859.99|857.19|860.73|857.93|861.71|858.91|859.87|857.07|0
1663551600000|2022-09-19 01:40:00|860.61|857.81|858.02|855.22|860.61|857.81|857.16|854.36|0
1663551900000|2022-09-19 01:45:00|857.77|854.97|856.54|853.74|858.02|855.22|856.54|853.74|0
1663552200000|2022-09-19 01:50:00|856.29|853.49|856.91|854.11|857.03|854.23|856.04|853.24|0
1663552500000|2022-09-19 01:55:00|857.03|854.23|856.78|853.98|858.02|855.22|856.54|853.74|0
1663552800000|2022-09-19 02:00:00|856.91|854.11|858.26|855.46|858.26|855.46|856.54|853.74|0
1663553100000|2022-09-19 02:05:00|858.01|855.21|859.49|856.69|859.74|856.94|858.01|855.21|0
1663553400000|2022-09-19 02:10:00|859.74|856.94|863.68|860.88|863.68|860.88|859.13|856.33|0
1663553700000|2022-09-19 02:15:00|863.81|861.01|869.85|867.05|870.83|868.03|863.44|860.64|0
1663554000000|2022-09-19 02:20:00|870.34|867.54|871.57|868.77|871.82|869.02|870.09|867.29|0
1663554300000|2022-09-19 02:25:00|871.82|869.02|874.91|872.11|878.48|875.68|871.08|868.28|0
1663554600000|2022-09-19 02:30:00|875.03|872.23|874.84|872.04|878.3|875.5|874.29|871.49|0
1663554900000|2022-09-19 02:35:00|874.23|871.43|874.35|871.55|874.84|872.04|873.36|870.56|0
1663555200000|2022-09-19 02:40:00|874.23|871.43|874.1|871.3|874.84|872.04|873.12|870.32|0
1663555500000|2022-09-19 02:45:00|873.86|871.06|871.64|868.84|873.86|871.06|871.64|868.84|0
1663555800000|2022-09-19 02:50:00|871.88|869.08|871.14|868.34|872.13|869.33|870.65|867.85|0
1663556100000|2022-09-19 02:55:00|871.03|868.23|871.14|868.34|872.13|869.33|870.65|867.85|0
1663556400000|2022-09-19 03:00:00|871.64|868.84|873.12|870.32|873.36|870.56|871.27|868.47|0
1663556700000|2022-09-19 03:05:00|872.62|869.82|873.49|870.69|874.84|872.04|872.62|869.82|0
1663557000000|2022-09-19 03:10:00|873.24|870.44|871.39|868.59|873.36|870.56|871.14|868.34|0
1663557300000|2022-09-19 03:15:00|871.14|868.34|870.53|867.73|871.14|868.34|870.4|867.6|0
1663557600000|2022-09-19 03:20:00|870.4|867.6|870.4|867.6|871.52|868.72|870.4|867.6|0
1663557900000|2022-09-19 03:25:00|870.16|867.36|869.91|867.11|870.4|867.6|869.17|866.37|0
1663558200000|2022-09-19 03:30:00|871.14|868.34|870.9|868.1|872.26|869.46|870.65|867.85|0
1663558500000|2022-09-19 03:35:00|871.02|868.22|870.65|867.85|871.14|868.34|870.4|867.6|0
1663558800000|2022-09-19 03:40:00|870.89|868.09|872.13|869.33|872.37|869.57|870.4|867.6|0
1663559100000|2022-09-19 03:45:00|872.37|869.57|871.14|868.34|872.37|869.57|870.65|867.85|0
1663559400000|2022-09-19 03:50:00|870.89|868.09|871.88|869.08|871.88|869.08|870.89|868.09|0
1663559700000|2022-09-19 03:55:00|872.13|869.33|871.14|868.34|872.13|869.33|871.02|868.22|0
1663560000000|2022-09-19 04:00:00|871.02|868.22|869.91|867.11|871.14|868.34|869.54|866.74|0
1663560300000|2022-09-19 04:05:00|870.15|867.35|871.88|869.08|872.13|869.33|869.91|867.11|0
1663560600000|2022-09-19 04:10:00|872.01|869.21|873.49|870.69|873.85|871.05|871.88|869.08|0
1663560900000|2022-09-19 04:15:00|873.36|870.56|871.51|868.71|873.36|870.56|871.14|868.34|0
1663561200000|2022-09-19 04:20:00|871.63|868.83|870.4|867.6|871.63|868.83|870.15|867.35|0
1663561500000|2022-09-19 04:25:00|870.53|867.73|871.39|868.59|871.88|869.08|870.28|867.48|0
1663561800000|2022-09-19 04:30:00|871.14|868.34|870.65|867.85|871.39|868.59|870.15|867.35|0
1663562100000|2022-09-19 04:35:00|870.15|867.35|870.53|867.73|870.65|867.85|869.41|866.61|0
1663562400000|2022-09-19 04:40:00|870.4|867.6|870.65|867.85|871.14|868.34|870.4|867.6|0
1663562700000|2022-09-19 04:45:00|870.89|868.09|870.89|868.09|871.63|868.83|870.15|867.35|0
1663563000000|2022-09-19 04:50:00|870.65|867.85|870.64|867.84|871.38|868.58|870.15|867.35|0
1663563300000|2022-09-19 04:55:00|870.77|867.97|870.4|867.6|870.89|868.09|869.9|867.1|0
1663563600000|2022-09-19 05:00:00|870.53|867.73|871.38|868.58|871.88|869.08|870.4|867.6|0
1663563900000|2022-09-19 05:05:00|871.14|868.34|870.89|868.09|871.38|868.58|869.9|867.1|0
1663564200000|2022-09-19 05:10:00|870.64|867.84|869.9|867.1|872.12|869.32|869.66|866.86|0
1663564500000|2022-09-19 05:15:00|869.66|866.86|868.8|866|870.15|867.35|868.42|865.62|0
1663564800000|2022-09-19 05:20:00|868.92|866.12|868.67|865.87|869.66|866.86|868.18|865.38|0
1663565100000|2022-09-19 05:25:00|868.42|865.62|870.92|868.12|870.92|868.12|868.42|865.62|0
1663565400000|2022-09-19 05:30:00|870.8|868|870.92|868.12|871.54|868.74|869.94|867.14|0
1663565700000|2022-09-19 05:35:00|871.17|868.37|872.16|869.36|872.65|869.85|870.56|867.76|0
1663566000000|2022-09-19 05:40:00|872.04|869.24|871.91|869.11|873.27|870.47|871.17|868.37|0
1663566300000|2022-09-19 05:45:00|872.04|869.24|871.91|869.11|873.02|870.22|871.17|868.37|0
1663566600000|2022-09-19 05:50:00|872.16|869.36|873.88|871.08|874.13|871.33|871.79|868.99|0
1663566900000|2022-09-19 05:55:00|874.13|871.33|877.83|875.03|877.83|875.03|873.52|870.72|0
1663567200000|2022-09-19 06:00:00|878.07|875.27|881.03|878.23|882.02|879.22|878.07|875.27|0
1663567500000|2022-09-19 06:05:00|880.92|878.12|882.52|879.72|884.12|881.32|880.29|877.49|0
1663567800000|2022-09-19 06:10:00|882.76|879.96|886.22|883.42|886.47|883.67|882.52|879.72|0
1663568100000|2022-09-19 06:15:00|886.46|883.66|881.03|878.23|886.46|883.66|880.79|877.99|0
1663568400000|2022-09-19 06:20:00|880.79|877.99|879.55|876.75|881.77|878.97|879.31|876.51|0
1663568700000|2022-09-19 06:25:00|879.43|876.63|879.8|877|879.8|877|877.83|875.03|0
1663569000000|2022-09-19 06:30:00|879.55|876.75|877.33|874.53|881.28|878.48|877.33|874.53|0
1663569300000|2022-09-19 06:35:00|877.58|874.78|879.06|876.26|879.8|877|877.21|874.41|0
1663569600000|2022-09-19 06:40:00|878.81|876.01|881.53|878.73|881.53|878.73|878.81|876.01|0
1663569900000|2022-09-19 06:45:00|881.41|878.61|880.05|877.25|882.27|879.47|880.05|877.25|0
1663570200000|2022-09-19 06:50:00|879.8|877|879.31|876.51|880.29|877.49|878.45|875.65|0
1663570500000|2022-09-19 06:55:00|879.19|876.39|878.69|875.89|881.03|878.23|878.69|875.89|0
1663570800000|2022-09-19 07:00:00|879.06|876.26|886.71|883.91|886.71|883.91|879.06|876.26|0
1663571100000|2022-09-19 07:05:00|885.77|883.37|887.99|885.59|891.7|889.3|885.77|883.37|0
1663571400000|2022-09-19 07:10:00|887.74|885.34|886.88|884.48|887.99|885.59|885.52|883.12|0
1663571700000|2022-09-19 07:15:00|887.5|885.1|884.53|882.13|888.61|886.21|884.17|881.77|0
1663572000000|2022-09-19 07:20:00|884.66|882.26|888.48|886.08|888.98|886.58|884.53|882.13|0
1663572300000|2022-09-19 07:25:00|888.98|886.58|889.23|886.83|891.45|889.05|888.73|886.33|0
1663572600000|2022-09-19 07:30:00|889.11|886.71|889.85|887.45|891.58|889.18|888.48|886.08|0
1663572900000|2022-09-19 07:35:00|890.34|887.94|887.99|885.59|890.46|888.06|887.62|885.22|0
1663573200000|2022-09-19 07:40:00|887.74|885.34|887|884.6|888.37|885.97|885.03|882.63|0
1663573500000|2022-09-19 07:45:00|886.51|884.11|886.26|883.86|887|884.6|884.91|882.51|0
1663573800000|2022-09-19 07:50:00|886.75|884.35|887.5|885.1|889.22|886.82|884.53|882.13|0
1663574100000|2022-09-19 07:55:00|887.62|885.22|891.2|888.8|891.69|889.29|887.13|884.73|0
1663574400000|2022-09-19 08:00:00|890.95|888.55|889.47|887.07|893.3|890.9|889.22|886.82|0
1663574700000|2022-09-19 08:05:00|889.22|886.82|886.26|883.86|889.96|887.56|885.4|883|0
1663575000000|2022-09-19 08:10:00|886.75|884.35|885.27|882.87|887|884.6|884.53|882.13|0
1663575300000|2022-09-19 08:15:00|885.03|882.63|886.51|884.11|886.51|884.11|884.28|881.88|0
1663575600000|2022-09-19 08:20:00|886.39|883.99|886.63|884.23|887.25|884.85|886.01|883.61|0
1663575900000|2022-09-19 08:25:00|886.75|884.35|885.27|882.87|886.75|884.35|883.3|880.9|0
1663576200000|2022-09-19 08:30:00|885.02|882.62|886.01|883.61|886.88|884.48|884.53|882.13|0
1663576500000|2022-09-19 08:35:00|886.26|883.86|888.48|886.08|888.48|886.08|885.89|883.49|0
1663576800000|2022-09-19 08:40:00|888.73|886.33|889.22|886.82|889.72|887.32|888.36|885.96|0
1663577100000|2022-09-19 08:45:00|888.97|886.57|890.7|888.3|892.43|890.03|888.97|886.57|0
1663577400000|2022-09-19 08:50:00|890.59|888.19|891.94|889.54|891.94|889.54|889.47|887.07|0
1663577700000|2022-09-19 08:55:00|891.82|889.42|895.77|893.37|896.63|894.23|891.82|889.42|0
1663578000000|2022-09-19 09:00:00|895.89|893.49|892.93|890.53|896.02|893.62|892.93|890.53|0
1663578300000|2022-09-19 09:05:00|893.17|890.77|892.68|890.28|894.66|892.26|891.2|888.8|0
1663578600000|2022-09-19 09:10:00|892.43|890.03|894.16|891.76|894.66|892.26|892.19|889.79|0
1663578900000|2022-09-19 09:15:00|893.67|891.27|898.99|896.59|899.6|897.2|893.42|891.02|0
1663579200000|2022-09-19 09:20:00|898.86|896.46|897.13|894.73|899.48|897.08|896.88|894.48|0
1663579500000|2022-09-19 09:25:00|896.88|894.48|897.37|894.97|897.87|895.47|895.64|893.24|0
1663579800000|2022-09-19 09:30:00|897.87|895.47|900.34|897.94|901.33|898.93|897.62|895.22|0
1663580100000|2022-09-19 09:35:00|900.22|897.82|899.18|896.78|900.34|897.94|898.36|895.96|0
1663580400000|2022-09-19 09:40:00|898.93|896.53|901.65|899.25|901.65|899.25|897.69|895.29|0
1663580700000|2022-09-19 09:45:00|901.15|898.75|900.41|898.01|901.4|899|899.67|897.27|0
1663581000000|2022-09-19 09:50:00|900.29|897.89|898.93|896.53|900.41|898.01|897.45|895.05|0
1663581300000|2022-09-19 09:55:00|898.68|896.28|898.44|896.04|899.42|897.02|896.95|894.55|0
1663581600000|2022-09-19 10:00:00|898.68|896.28|901.65|899.25|901.89|899.49|897.45|895.05|0
1663581900000|2022-09-19 10:05:00|901.78|899.38|904.12|901.72|905.11|902.71|901.4|899|0
1663582200000|2022-09-19 10:10:00|904.37|901.97|904.86|902.46|904.86|902.46|902.64|900.24|0
1663582500000|2022-09-19 10:15:00|904.61|902.21|903.75|901.35|906.22|903.82|903.62|901.22|0
1663582800000|2022-09-19 10:20:00|904|901.6|900.66|898.26|904.12|901.72|900.16|897.76|0
1663583100000|2022-09-19 10:25:00|900.91|898.51|900.16|897.76|900.91|898.51|899.55|897.15|0
1663583400000|2022-09-19 10:30:00|899.92|897.52|898.68|896.28|900.9|898.5|897.69|895.29|0
1663583700000|2022-09-19 10:35:00|898.43|896.03|899.67|897.27|899.67|897.27|897.2|894.8|0
1663584000000|2022-09-19 10:40:00|899.42|897.02|898.19|895.79|899.92|897.52|897.94|895.54|0
1663584300000|2022-09-19 10:45:00|897.69|895.29|895.22|892.82|898.19|895.79|895.22|892.82|0
1663584600000|2022-09-19 10:50:00|895.1|892.7|897.2|894.8|897.2|894.8|894.97|892.57|0
1663584900000|2022-09-19 10:55:00|896.95|894.55|895.22|892.82|897.33|894.93|895.1|892.7|0
1663585200000|2022-09-19 11:00:00|894.97|892.57|893.99|891.59|894.97|892.57|892.63|890.23|0
1663585500000|2022-09-19 11:05:00|894.23|891.83|892.26|889.86|894.23|891.83|890.53|888.13|0
1663585800000|2022-09-19 11:10:00|892.5|890.1|892.26|889.86|893.99|891.59|891.52|889.12|0
1663586100000|2022-09-19 11:15:00|891.89|889.49|893.49|891.09|893.49|891.09|890.9|888.5|0
1663586400000|2022-09-19 11:20:00|893.37|890.97|896.7|894.3|896.7|894.3|892.75|890.35|0
1663586700000|2022-09-19 11:25:00|896.95|894.55|898.37|895.97|898.37|895.97|895.22|892.82|0
1663587000000|2022-09-19 11:30:00|898.24|895.84|896.51|894.11|898.49|896.09|896.51|894.11|0
1663587300000|2022-09-19 11:35:00|896.64|894.24|894.79|892.39|896.76|894.36|894.04|891.64|0
1663587600000|2022-09-19 11:40:00|894.91|892.51|897.63|895.23|897.75|895.35|894.04|891.64|0
1663587900000|2022-09-19 11:45:00|897.5|895.1|897.75|895.35|898|895.6|895.77|893.37|0
1663588200000|2022-09-19 11:50:00|897.88|895.48|895.28|892.88|898|895.6|895.03|892.63|0
1663588500000|2022-09-19 11:55:00|895.03|892.63|900.96|898.56|901.45|899.05|895.03|892.63|0
1663588800000|2022-09-19 12:00:00|900.71|898.31|898.49|896.09|901.21|898.81|897.5|895.1|0
1663589100000|2022-09-19 12:05:00|898.24|895.84|894.04|891.64|898.24|895.84|893.3|890.9|0
1663589400000|2022-09-19 12:10:00|894.17|891.77|896.02|893.62|897.01|894.61|892.81|890.41|0
1663589700000|2022-09-19 12:15:00|896.27|893.87|899.23|896.83|899.72|897.32|896.15|893.75|0
1663590000000|2022-09-19 12:20:00|898.86|896.46|897.5|895.1|899.48|897.08|897.01|894.61|0
1663590300000|2022-09-19 12:25:00|897.25|894.85|896.02|893.62|897.75|895.35|894.29|891.89|0
1663590600000|2022-09-19 12:30:00|895.77|893.37|896.02|893.62|897.63|895.23|894.29|891.89|0
1663590900000|2022-09-19 12:35:00|896.39|893.99|890.83|888.43|897.01|894.61|890.83|888.43|0
1663591200000|2022-09-19 12:40:00|891.08|888.68|890.52|888.12|892.5|890.1|889.6|887.2|0
1663591500000|2022-09-19 12:45:00|890.77|888.37|887.56|885.16|890.77|888.37|887.56|885.16|0
1663591800000|2022-09-19 12:50:00|888.06|885.66|888.18|885.78|888.8|886.4|885.59|883.19|0
1663592100000|2022-09-19 12:55:00|887.81|885.41|890.03|887.63|890.16|887.76|886.95|884.55|0
1663592400000|2022-09-19 13:00:00|889.78|887.38|889.54|887.14|891.26|888.86|888.3|885.9|0
1663592700000|2022-09-19 13:05:00|889.78|887.38|890.77|888.37|892.25|889.85|888.3|885.9|0
1663593000000|2022-09-19 13:10:00|890.52|888.12|889.78|887.38|892|889.6|889.78|887.38|0
1663593300000|2022-09-19 13:15:00|890.03|887.63|892.25|889.85|892.5|890.1|889.04|886.64|0
1663593600000|2022-09-19 13:20:00|892.5|890.1|894.72|892.32|896.2|893.8|892.5|890.1|0
1663593900000|2022-09-19 13:25:00|894.97|892.57|897.93|895.53|898.92|896.52|894.72|892.32|0
1663594200000|2022-09-19 13:30:00|898.67|896.27|886.57|884.17|898.92|896.52|885.09|882.69|0
1663594500000|2022-09-19 13:35:00|885.58|883.18|885.83|883.43|889.04|886.64|884.35|881.95|0
1663594800000|2022-09-19 13:40:00|885.58|883.18|878.18|875.78|885.58|883.18|875.72|873.32|0
1663595100000|2022-09-19 13:45:00|877.33|874.93|876.63|874.23|878.85|876.45|873.01|870.61|0
1663595400000|2022-09-19 13:50:00|875.89|873.49|871.94|869.54|876.38|873.98|866.77|864.37|0
1663595700000|2022-09-19 13:55:00|871.45|869.05|872.44|870.04|875.4|873|868.98|866.58|0
1663596000000|2022-09-19 14:00:00|872.68|870.28|879.1|876.7|880.33|877.93|872.44|870.04|0
1663596300000|2022-09-19 14:05:00|878.36|875.96|875.64|873.24|879.1|876.7|871.7|869.3|0
1663596600000|2022-09-19 14:10:00|876.13|873.73|867.01|864.61|876.63|874.23|862.08|859.68|0
1663596900000|2022-09-19 14:15:00|867.5|865.1|872.93|870.53|873.17|870.77|865.78|863.38|0
1663597200000|2022-09-19 14:20:00|873.17|870.77|870.22|867.82|876.63|874.23|870.22|867.82|0
1663597500000|2022-09-19 14:25:00|869.97|867.57|863.81|861.41|869.97|867.57|863.81|861.41|0
1663597800000|2022-09-19 14:30:00|865.78|863.38|865.53|863.13|868.49|866.09|861.59|859.19|0
1663598100000|2022-09-19 14:35:00|864.55|862.15|857.54|855.14|864.79|862.39|856.42|854.02|0
1663598400000|2022-09-19 14:40:00|857.29|854.89|852.61|850.21|857.78|855.38|851.13|848.73|0
1663598700000|2022-09-19 14:45:00|852.37|849.97|854.34|851.94|855.32|852.92|849.66|847.26|0
1663599000000|2022-09-19 14:50:00|854.83|852.43|860.25|857.85|860.25|857.85|854.34|851.94|0
1663599300000|2022-09-19 14:55:00|860|857.6|858.77|856.37|861.48|859.08|856.55|854.15|0
1663599600000|2022-09-19 15:00:00|858.52|856.12|855.81|853.41|860.25|857.85|851.63|849.23|0
1663599900000|2022-09-19 15:05:00|856.31|853.91|856.43|854.03|857.54|855.14|853.1|850.7|0
1663600200000|2022-09-19 15:10:00|856.31|853.91|858.77|856.37|860|857.6|853.6|851.2|0
1663600500000|2022-09-19 15:15:00|859.02|856.62|857.29|854.89|860.25|857.85|850.64|848.24|0
1663600800000|2022-09-19 15:20:00|857.04|854.64|863.45|861.05|863.45|861.05|857.04|854.64|0
1663601100000|2022-09-19 15:25:00|863.7|861.3|868.59|866.19|868.84|866.44|862.22|859.82|0
1663601400000|2022-09-19 15:30:00|869.08|866.68|871.3|868.9|873.53|871.13|868.34|865.94|0
1663601700000|2022-09-19 15:35:00|871.8|869.4|876.49|874.09|878.71|876.31|871.55|869.15|0
1663602000000|2022-09-19 15:40:00|876.73|874.33|874.51|872.11|877.72|875.32|873.28|870.88|0
1663602300000|2022-09-19 15:45:00|874.27|871.87|870.56|868.16|874.51|872.11|869.82|867.42|0
1663602600000|2022-09-19 15:50:00|870.81|868.41|870.81|868.41|873.03|870.63|868.22|865.82|0
1663602900000|2022-09-19 15:55:00|870.56|868.16|875.72|873.32|876.22|873.82|869.57|867.17|0
1663603200000|2022-09-19 16:00:00|875.48|873.08|875.72|873.32|875.72|873.32|870.79|868.39|0
1663603500000|2022-09-19 16:05:00|875.97|873.57|872.76|870.36|881.9|879.5|870.79|868.39|0
1663603800000|2022-09-19 16:10:00|873.01|870.61|873.25|870.85|873.5|871.1|870.29|867.89|0
1663604100000|2022-09-19 16:15:00|873.01|870.61|871.41|869.01|875.48|873.08|869.8|867.4|0
1663604400000|2022-09-19 16:20:00|872.27|869.87|872.76|870.36|875.72|873.32|871.03|868.63|0
1663604700000|2022-09-19 16:25:00|873.01|870.61|875.11|872.71|877.95|875.55|872.02|869.62|0
1663605000000|2022-09-19 16:30:00|875.48|873.08|870.54|868.14|875.97|873.57|870.54|868.14|0
1663605300000|2022-09-19 16:35:00|870.29|867.89|864.76|862.36|870.54|868.14|862.78|860.38|0
1663605600000|2022-09-19 16:40:00|864.51|862.11|863.52|861.12|868.21|865.81|863.28|860.88|0
1663605900000|2022-09-19 16:45:00|863.28|860.88|865.75|863.35|866.49|864.09|863.03|860.63|0
1663606200000|2022-09-19 16:50:00|865.5|863.1|859.57|857.17|865.5|863.1|859.57|857.17|0
1663606500000|2022-09-19 16:55:00|859.08|856.68|859.33|856.93|861.3|858.9|857.6|855.2|0
1663606800000|2022-09-19 17:00:00|859.08|856.68|861.55|859.15|861.79|859.39|858.09|855.69|0
1663607100000|2022-09-19 17:05:00|861.79|859.39|861.05|858.65|863.77|861.37|860.07|857.67|0
1663607400000|2022-09-19 17:10:00|860.56|858.16|865.74|863.34|866.98|864.58|860.56|858.16|0
1663607700000|2022-09-19 17:15:00|865.87|863.47|865.38|862.98|868.71|866.31|865.38|862.98|0
1663608000000|2022-09-19 17:20:00|864.76|862.36|861.79|859.39|866.73|864.33|861.79|859.39|0
1663608300000|2022-09-19 17:25:00|862.04|859.64|859.78|857.38|862.74|860.34|859.78|857.38|0
1663608600000|2022-09-19 17:30:00|859.53|857.13|867.19|864.79|867.19|864.79|859.53|857.13|0
1663608900000|2022-09-19 17:35:00|866.94|864.54|866.69|864.29|870.4|868|865.46|863.06|0
1663609200000|2022-09-19 17:40:00|866.44|864.04|864.96|862.56|867.43|865.03|863.97|861.57|0
1663609500000|2022-09-19 17:45:00|865.21|862.81|863.97|861.57|865.21|862.81|860.27|857.87|0
1663609800000|2022-09-19 17:50:00|864.47|862.07|864.96|862.56|866.69|864.29|862.49|860.09|0
1663610100000|2022-09-19 17:55:00|865.46|863.06|866.2|863.8|867.43|865.03|862.74|860.34|0
1663610400000|2022-09-19 18:00:00|865.7|863.3|868.67|866.27|869.16|866.76|863.97|861.57|0
1663610700000|2022-09-19 18:05:00|868.42|866.02|866.2|863.8|870.4|868|865.46|863.06|0
1663611000000|2022-09-19 18:10:00|866.44|864.04|869.9|867.5|869.9|867.5|865.7|863.3|0
1663611300000|2022-09-19 18:15:00|870.4|868|867.92|865.52|870.4|868|864.22|861.82|0
1663611600000|2022-09-19 18:20:00|867.68|865.28|872.87|870.47|873.36|870.96|865.7|863.3|0
1663611900000|2022-09-19 18:25:00|873.24|870.84|868.42|866.02|873.24|870.84|867.43|865.03|0
1663612200000|2022-09-19 18:30:00|868.67|866.27|864.96|862.56|868.67|866.27|864.96|862.56|0
1663612500000|2022-09-19 18:35:00|865.21|862.81|862.24|859.84|867.68|865.28|861.5|859.1|0
1663612800000|2022-09-19 18:40:00|862.49|860.09|866.94|864.54|867.18|864.78|862.49|860.09|0
1663613100000|2022-09-19 18:45:00|867.43|865.03|868.66|866.26|869.41|867.01|866.19|863.79|0
1663613400000|2022-09-19 18:50:00|868.91|866.51|864.22|861.82|868.91|866.51|862.74|860.34|0
1663613700000|2022-09-19 18:55:00|864.47|862.07|862|859.6|864.47|862.07|861.26|858.86|0
1663614000000|2022-09-19 19:00:00|861.5|859.1|851.14|848.74|861.88|859.48|850.15|847.75|0
1663614300000|2022-09-19 19:05:00|851.39|848.99|851.14|848.74|852.62|850.22|849.91|847.51|0
1663614600000|2022-09-19 19:10:00|851.02|848.62|843.62|841.22|852.37|849.97|838.94|836.54|0
1663614900000|2022-09-19 19:15:00|842.51|840.11|845.47|843.07|846.45|844.05|841.52|839.12|0
1663615200000|2022-09-19 19:20:00|845.71|843.31|843.25|840.85|847.93|845.53|842.26|839.86|0
1663615500000|2022-09-19 19:25:00|842.76|840.36|840.54|838.14|843|840.6|837.34|834.94|0
1663615800000|2022-09-19 19:30:00|839.06|836.66|838.57|836.17|840.54|838.14|836.11|833.71|0
1663616100000|2022-09-19 19:35:00|839.31|836.91|837.12|834.72|840.05|837.65|835.4|833|0
1663616400000|2022-09-19 19:40:00|837.86|835.46|837.37|834.97|838.35|835.95|835.4|833|0
1663616700000|2022-09-19 19:45:00|837.12|834.72|839.22|836.82|841.56|839.16|835.15|832.75|0
1663617000000|2022-09-19 19:50:00|839.58|837.18|837.37|834.97|845.25|842.85|837.37|834.97|0
1663617300000|2022-09-19 19:55:00|837.86|835.46|834.66|832.26|840.57|838.17|834.66|832.26|0
1663617600000|2022-09-19 20:00:00|834.91|832.51|831.22|828.82|835.89|833.49|826.3|823.9|0
1663617900000|2022-09-19 20:05:00|830.72|828.32|834.29|831.89|834.54|832.14|830.48|828.08|0
1663618200000|2022-09-19 20:10:00|834.54|832.14|833.68|831.28|834.79|832.39|832.81|830.41|0
1663618500000|2022-09-19 20:15:00|834|831.2|835.23|832.43|835.72|832.92|833.51|830.71|0
1663618800000|2022-09-19 20:20:00|835.36|832.56|835.97|833.17|836.71|833.91|835.23|832.43|0
1663619100000|2022-09-19 20:25:00|836.1|833.3|833.75|830.95|836.1|833.3|833.75|830.95|0
1663619400000|2022-09-19 20:30:00|834|831.2|832.27|829.47|834.25|831.45|832.03|829.23|0
1663619700000|2022-09-19 20:35:00|832.16|829.36|830.06|827.26|832.16|829.36|830.06|827.26|0
1663620000000|2022-09-19 20:40:00|830.3|827.5|829.32|826.52|830.55|827.75|828.83|826.03|0
1663620300000|2022-09-19 20:45:00|829.2|826.4|829.57|826.77|830.06|827.26|829.2|826.4|0
1663620600000|2022-09-19 20:50:00|829.32|826.52|829.07|826.27|829.81|827.01|828.83|826.03|0
1663620900000|2022-09-19 20:55:00|829.2|826.4|830.43|827.63|830.55|827.75|828.58|825.78|0
1663621200000|2022-09-19 21:00:00|830.14|827.34|830.42|827.62|830.64|827.84|830.1|827.3|0
1663621500000|2022-09-19 21:05:00|830.38|827.58|830.6|827.8|830.71|827.91|830.38|827.58|0
1663621800000|2022-09-19 21:10:00|830.46|827.66|830.03|827.23|830.6|827.8|829.95|827.15|0
1663622100000|2022-09-19 21:15:00|830.06|827.26|829.95|827.15|830.16|827.36|829.88|827.08|0
1663622400000|2022-09-19 21:20:00|829.99|827.19|829.88|827.08|830.1|827.3|829.84|827.04|0
1663622700000|2022-09-19 21:25:00|829.84|827.04|829.69|826.89|829.84|827.04|829.66|826.86|0
1663623000000|2022-09-19 21:30:00|829.77|826.97|829.84|827.04|829.84|827.04|829.62|826.82|0
1663623300000|2022-09-19 21:35:00|829.88|827.08|829.88|827.08|829.88|827.08|829.88|827.08|0
1663623600000|2022-09-19 21:40:00|829.84|827.04|829.73|826.93|829.84|827.04|829.62|826.82|0
1663623900000|2022-09-19 21:45:00|829.8|827|829.84|827.04|829.84|827.04|829.77|826.97|0
1663624200000|2022-09-19 21:50:00|829.8|827|829.84|827.04|829.88|827.08|829.8|827|0
1663624500000|2022-09-19 21:55:00|829.64|826.84|829.25|826.45|829.68|826.88|829.1|826.3|0
1663624800000|2022-09-19 22:00:00|829.94|827.14|830.67|827.87|831.41|828.61|829.94|827.14|0
1663625100000|2022-09-19 22:05:00|830.55|827.75|830.55|827.75|831.78|828.98|830.3|827.5|0
1663625400000|2022-09-19 22:10:00|830.43|827.63|829.32|826.52|830.43|827.63|828.82|826.02|0
1663625700000|2022-09-19 22:15:00|829.2|826.4|827.84|825.04|829.56|826.76|827.59|824.79|0
1663626000000|2022-09-19 22:20:00|827.72|824.92|826.61|823.81|827.84|825.04|825.13|822.33|0
1663626300000|2022-09-19 22:25:00|826.85|824.05|828.33|825.53|828.33|825.53|826.85|824.05|0
1663626600000|2022-09-19 22:30:00|828.08|825.28|828.95|826.15|829.07|826.27|827.35|824.55|0
1663626900000|2022-09-19 22:35:00|828.82|826.02|827.84|825.04|828.82|826.02|827.84|825.04|0
1663627200000|2022-09-19 22:40:00|828.08|825.28|827.96|825.16|828.33|825.53|827.34|824.54|0
1663627500000|2022-09-19 22:45:00|828.08|825.28|827.59|824.79|828.08|825.28|826.85|824.05|0
1663627800000|2022-09-19 22:50:00|827.47|824.67|827.34|824.54|828.08|825.28|827.1|824.3|0
1663628100000|2022-09-19 22:55:00|827.47|824.67|828.82|826.02|829.31|826.51|827.47|824.67|0
1663628400000|2022-09-19 23:00:00|828.57|825.77|828.33|825.53|829.07|826.27|828.33|825.53|0
1663628700000|2022-09-19 23:05:00|828.57|825.77|829.31|826.51|829.31|826.51|828.57|825.77|0
1663629000000|2022-09-19 23:10:00|829.56|826.76|829.07|826.27|829.8|827|828.57|825.77|0
1663629300000|2022-09-19 23:15:00|828.82|826.02|828.82|826.02|828.82|826.02|827.34|824.54|0
1663629600000|2022-09-19 23:20:00|828.57|825.77|827.83|825.03|829.07|826.27|827.34|824.54|0
1663629900000|2022-09-19 23:25:00|828.08|825.28|827.34|824.54|828.08|825.28|827.34|824.54|0
1663630200000|2022-09-19 23:30:00|826.6|823.8|825.87|823.07|826.85|824.05|823.65|820.85|0
1663630500000|2022-09-19 23:35:00|825.75|822.95|826.36|823.56|826.36|823.56|824.88|822.08|0
1663630800000|2022-09-19 23:40:00|826.6|823.8|826.48|823.68|827.1|824.3|825.86|823.06|0
1663631100000|2022-09-19 23:45:00|826.36|823.56|824.39|821.59|826.6|823.8|824.39|821.59|0
1663631400000|2022-09-19 23:50:00|824.63|821.83|823.16|820.36|824.63|821.83|822.42|819.62|0
1663631700000|2022-09-19 23:55:00|823.4|820.6|822.17|819.37|823.9|821.1|822.17|819.37|0
1663632000000|2022-09-20 00:00:00|822.67|819.87|820.45|817.65|823.4|820.6|820.21|817.41|0
1663632300000|2022-09-20 00:05:00|820.21|817.41|820.21|817.41|820.45|817.65|819.22|816.42|0
1663632600000|2022-09-20 00:10:00|819.96|817.16|819.96|817.16|821.93|819.13|819.96|817.16|0
1663632900000|2022-09-20 00:15:00|819.71|816.91|821.19|818.39|821.68|818.88|819.71|816.91|0
1663633200000|2022-09-20 00:20:00|821.43|818.63|820.7|817.9|822.17|819.37|820.45|817.65|0
1663633500000|2022-09-20 00:25:00|820.94|818.14|822.42|819.62|822.42|819.62|820.7|817.9|0
1663633800000|2022-09-20 00:30:00|822.17|819.37|823.89|821.09|824.14|821.34|821.68|818.88|0
1663634100000|2022-09-20 00:35:00|824.14|821.34|824.88|822.08|825.86|823.06|824.14|821.34|0
1663634400000|2022-09-20 00:40:00|825.12|822.32|828.08|825.28|828.32|825.52|824.88|822.08|0
1663634700000|2022-09-20 00:45:00|827.83|825.03|828.81|826.01|829.31|826.51|827.34|824.54|0
1663635000000|2022-09-20 00:50:00|829.06|826.26|828.2|825.4|829.8|827|827.71|824.91|0
1663635300000|2022-09-20 00:55:00|828.32|825.52|827.83|825.03|828.57|825.77|827.34|824.54|0
1663635600000|2022-09-20 01:00:00|827.96|825.16|828.7|825.9|829.8|827|827.83|825.03|0
1663635900000|2022-09-20 01:05:00|828.57|825.77|828.91|826.11|829.52|826.72|827.83|825.03|0
1663636200000|2022-09-20 01:10:00|828.78|825.98|829.76|826.96|830.75|827.95|828.28|825.48|0
1663636500000|2022-09-20 01:15:00|830.25|827.45|832.6|829.8|832.96|830.16|829.76|826.96|0
1663636800000|2022-09-20 01:20:00|832.47|829.67|831.49|828.69|833.21|830.41|831.24|828.44|0
1663637100000|2022-09-20 01:25:00|831.73|828.93|831.73|828.93|831.98|829.18|830.75|827.95|0
1663637400000|2022-09-20 01:30:00|831.49|828.69|830.75|827.95|832.72|829.92|830.75|827.95|0
1663637700000|2022-09-20 01:35:00|830.99|828.19|832.47|829.67|832.72|829.92|830.5|827.7|0
1663638000000|2022-09-20 01:40:00|832.22|829.42|831.73|828.93|833.7|830.9|831.48|828.68|0
1663638300000|2022-09-20 01:45:00|831.86|829.06|830.87|828.07|833.21|830.41|830.75|827.95|0
1663638600000|2022-09-20 01:50:00|830.99|828.19|829.02|826.22|831.24|828.44|829.02|826.22|0
1663638900000|2022-09-20 01:55:00|828.77|825.97|829.76|826.96|830.01|827.21|828.28|825.48|0
1663639200000|2022-09-20 02:00:00|830.01|827.21|830.74|827.94|830.74|827.94|829.27|826.47|0
1663639500000|2022-09-20 02:05:00|830.87|828.07|830.25|827.45|831.61|828.81|830.01|827.21|0
1663639800000|2022-09-20 02:10:00|830.5|827.7|829.51|826.71|830.63|827.83|828.9|826.1|0
1663640100000|2022-09-20 02:15:00|829.27|826.47|829.02|826.22|829.76|826.96|828.77|825.97|0
1663640400000|2022-09-20 02:20:00|828.9|826.1|829.27|826.47|829.51|826.71|828.77|825.97|0
1663640700000|2022-09-20 02:25:00|829.02|826.22|828.03|825.23|829.76|826.96|828.03|825.23|0
1663641000000|2022-09-20 02:30:00|828.28|825.48|829.02|826.22|829.02|826.22|827.79|824.99|0
1663641300000|2022-09-20 02:35:00|828.77|825.97|829.76|826.96|829.76|826.96|828.77|825.97|0
1663641600000|2022-09-20 02:40:00|830|827.2|830.25|827.45|830.74|827.94|829.89|827.09|0
1663641900000|2022-09-20 02:45:00|830.5|827.7|829.76|826.96|830.99|828.19|829.26|826.46|0
1663642200000|2022-09-20 02:50:00|829.64|826.84|829.26|826.46|830.25|827.45|829.02|826.22|0
1663642500000|2022-09-20 02:55:00|829.15|826.35|828.53|825.73|829.26|826.46|828.03|825.23|0
1663642800000|2022-09-20 03:00:00|828.28|825.48|828.77|825.97|829.26|826.46|828.28|825.48|0
1663643100000|2022-09-20 03:05:00|828.52|825.72|829.02|826.22|829.26|826.46|828.52|825.72|0
1663643400000|2022-09-20 03:10:00|829.15|826.35|828.16|825.36|829.26|826.46|828.03|825.23|0
1663643700000|2022-09-20 03:15:00|828.28|825.48|829.51|826.71|829.51|826.71|827.29|824.49|0
1663644000000|2022-09-20 03:20:00|829.64|826.84|829.51|826.71|829.76|826.96|829.26|826.46|0
1663644300000|2022-09-20 03:25:00|829.76|826.96|829.02|826.22|829.76|826.96|828.77|825.97|0
1663644600000|2022-09-20 03:30:00|828.77|825.97|828.52|825.72|829.26|826.46|828.03|825.23|0
1663644900000|2022-09-20 03:35:00|828.28|825.48|827.67|824.87|828.77|825.97|827.54|824.74|0
1663645200000|2022-09-20 03:40:00|827.54|824.74|827.54|824.74|828.52|825.72|827.54|824.74|0
1663645500000|2022-09-20 03:45:00|827.42|824.62|826.55|823.75|828.03|825.23|826.55|823.75|0
1663645800000|2022-09-20 03:50:00|826.8|824|827.54|824.74|827.78|824.98|826.55|823.75|0
1663646100000|2022-09-20 03:55:00|827.78|824.98|827.04|824.24|827.78|824.98|827.04|824.24|0
1663646400000|2022-09-20 04:00:00|826.8|824|827.04|824.24|827.29|824.49|826.8|824|0
1663646700000|2022-09-20 04:05:00|826.8|824|827.78|824.98|827.78|824.98|826.8|824|0
1663647000000|2022-09-20 04:10:00|827.54|824.74|827.04|824.24|827.78|824.98|827.04|824.24|0
1663647300000|2022-09-20 04:15:00|826.93|824.13|826.8|824|827.04|824.24|826.06|823.26|0
1663647600000|2022-09-20 04:20:00|826.93|824.13|827.29|824.49|827.78|824.98|826.93|824.13|0
1663647900000|2022-09-20 04:25:00|827.04|824.24|827.54|824.74|827.54|824.74|826.8|824|0
1663648200000|2022-09-20 04:30:00|827.29|824.49|826.3|823.5|827.29|824.49|826.3|823.5|0
1663648500000|2022-09-20 04:35:00|826.55|823.75|826.55|823.75|826.8|824|825.81|823.01|0
1663648800000|2022-09-20 04:40:00|826.43|823.63|826.3|823.5|826.8|824|826.3|823.5|0
1663649100000|2022-09-20 04:45:00|826.19|823.39|826.55|823.75|826.55|823.75|826.06|823.26|0
1663649400000|2022-09-20 04:50:00|826.3|823.5|827.66|824.86|827.78|824.98|826.3|823.5|0
1663649700000|2022-09-20 04:55:00|827.53|824.73|827.04|824.24|828.03|825.23|827.04|824.24|0
1663650000000|2022-09-20 05:00:00|827.29|824.49|827.66|824.86|828.27|825.47|827.29|824.49|0
1663650300000|2022-09-20 05:05:00|827.53|824.73|826.3|823.5|827.78|824.98|826.3|823.5|0
1663650600000|2022-09-20 05:10:00|826.55|823.75|827.29|824.49|827.42|824.62|826.55|823.75|0
1663650900000|2022-09-20 05:15:00|827.42|824.62|827.53|824.73|828.27|825.47|827.04|824.24|0
1663651200000|2022-09-20 05:20:00|827.78|824.98|827.04|824.24|827.78|824.98|826.79|823.99|0
1663651500000|2022-09-20 05:25:00|827.17|824.37|824.09|821.29|827.17|824.37|824.09|821.29|0
1663651800000|2022-09-20 05:30:00|824.33|821.53|825.07|822.27|825.07|822.27|823.35|820.55|0
1663652100000|2022-09-20 05:35:00|824.82|822.02|824.33|821.53|825.32|822.52|824.33|821.53|0
1663652400000|2022-09-20 05:40:00|824.09|821.29|824.09|821.29|824.46|821.66|823.59|820.79|0
1663652700000|2022-09-20 05:45:00|823.84|821.04|824.82|822.02|824.82|822.02|823.84|821.04|0
1663653000000|2022-09-20 05:50:00|824.58|821.78|825.39|822.59|825.39|822.59|824.21|821.41|0
1663653300000|2022-09-20 05:55:00|825.52|822.72|824.9|822.1|825.88|823.08|824.9|822.1|0
1663653600000|2022-09-20 06:00:00|824.65|821.85|829.57|826.77|830.56|827.76|824.65|821.85|0
1663653900000|2022-09-20 06:05:00|829.7|826.9|827.85|825.05|829.82|827.02|827.6|824.8|0
1663654200000|2022-09-20 06:10:00|827.73|824.93|828.22|825.42|829.08|826.28|827.36|824.56|0
1663654500000|2022-09-20 06:15:00|828.34|825.54|828.59|825.79|829.33|826.53|827.85|825.05|0
1663654800000|2022-09-20 06:20:00|828.34|825.54|829.08|826.28|830.07|827.27|827.98|825.18|0
1663655100000|2022-09-20 06:25:00|829.33|826.53|828.34|825.54|829.33|826.53|828.22|825.42|0
1663655400000|2022-09-20 06:30:00|828.59|825.79|829.7|826.9|830.06|827.26|828.1|825.3|0
1663655700000|2022-09-20 06:35:00|829.57|826.77|828.22|825.42|830.8|828|827.36|824.56|0
1663656000000|2022-09-20 06:40:00|827.98|825.18|829.33|826.53|829.57|826.77|827.85|825.05|0
1663656300000|2022-09-20 06:45:00|829.57|826.77|829.08|826.28|830.31|827.51|829.08|826.28|0
1663656600000|2022-09-20 06:50:00|828.83|826.03|827.11|824.31|829.08|826.28|826.86|824.06|0
1663656900000|2022-09-20 06:55:00|827.36|824.56|828.09|825.29|828.59|825.79|825.88|823.08|0
1663657200000|2022-09-20 07:00:00|828.59|825.79|827.6|824.8|829.57|826.77|826.86|824.06|0
1663657500000|2022-09-20 07:05:00|827.4|825|821.5|819.1|827.4|825|820.02|817.62|0
1663657800000|2022-09-20 07:10:00|821.62|819.22|821.05|818.65|821.74|819.34|818.3|815.9|0
1663658100000|2022-09-20 07:15:00|820.93|818.53|819.99|817.59|821.22|818.82|818.91|816.51|0
1663658400000|2022-09-20 07:20:00|819.74|817.34|819.74|817.34|819.99|817.59|817.53|815.13|0
1663658700000|2022-09-20 07:25:00|819.25|816.85|823.43|821.03|824.16|821.76|819.13|816.73|0
1663659000000|2022-09-20 07:30:00|823.06|820.66|827.36|824.96|828.34|825.94|821.95|819.55|0
1663659300000|2022-09-20 07:35:00|827.85|825.45|830.19|827.79|830.31|827.91|826.62|824.22|0
1663659600000|2022-09-20 07:40:00|830.8|828.4|835.72|833.32|836.95|834.55|830.8|828.4|0
1663659900000|2022-09-20 07:45:00|835.96|833.56|834.49|832.09|838.67|836.27|833.5|831.1|0
1663660200000|2022-09-20 07:50:00|834.24|831.84|836.95|834.55|837.57|835.17|834|831.6|0
1663660500000|2022-09-20 07:55:00|837.08|834.68|837.93|835.53|840.15|837.75|836.21|833.81|0
1663660800000|2022-09-20 08:00:00|838.8|836.4|841.13|838.73|841.62|839.22|838.06|835.66|0
1663661100000|2022-09-20 08:05:00|841.62|839.22|843.35|840.95|844.82|842.42|840.89|838.49|0
1663661400000|2022-09-20 08:10:00|843.48|841.08|844.58|842.18|846.3|843.9|843.48|841.08|0
1663661700000|2022-09-20 08:15:00|845.07|842.67|845.01|842.61|846.55|844.15|843.72|841.32|0
1663662000000|2022-09-20 08:20:00|845.38|842.98|845.13|842.73|846.36|843.96|845.13|842.73|0
1663662300000|2022-09-20 08:25:00|844.64|842.24|842.42|840.02|846.61|844.21|842.42|840.02|0
1663662600000|2022-09-20 08:30:00|842.67|840.27|838.98|836.58|842.92|840.52|838.98|836.58|0
1663662900000|2022-09-20 08:35:00|838.73|836.33|837.99|835.59|839.22|836.82|837.5|835.1|0
1663663200000|2022-09-20 08:40:00|837.75|835.35|837.5|835.1|837.99|835.59|836.76|834.36|0
1663663500000|2022-09-20 08:45:00|837.26|834.86|839.22|836.82|839.22|836.82|837.01|834.61|0
1663663800000|2022-09-20 08:50:00|839.47|837.07|842.18|839.78|842.18|839.78|838.48|836.08|0
1663664100000|2022-09-20 08:55:00|841.68|839.28|841.68|839.28|842.67|840.27|840.7|838.3|0
1663664400000|2022-09-20 09:00:00|842.18|839.78|841.32|838.92|842.67|840.27|840.83|838.43|0
1663664700000|2022-09-20 09:05:00|841.44|839.04|844.88|842.48|845.37|842.97|841.32|838.92|0
1663665000000|2022-09-20 09:10:00|845.13|842.73|846.11|843.71|846.85|844.45|844.88|842.48|0
1663665300000|2022-09-20 09:15:00|846.24|843.84|848.58|846.18|849.07|846.67|846.11|843.71|0
1663665600000|2022-09-20 09:20:00|848.82|846.42|851.29|848.89|851.29|848.89|848.08|845.68|0
1663665900000|2022-09-20 09:25:00|851.53|849.13|848.33|845.93|851.78|849.38|846.61|844.21|0
1663666200000|2022-09-20 09:30:00|848.08|845.68|847.84|845.44|849.07|846.67|845.13|842.73|0
1663666500000|2022-09-20 09:35:00|848.08|845.68|848.08|845.68|850.05|847.65|847.84|845.44|0
1663666800000|2022-09-20 09:40:00|848.57|846.17|851.78|849.38|851.78|849.38|848.33|845.93|0
1663667100000|2022-09-20 09:45:00|852.02|849.62|852.76|850.36|854.24|851.84|852.02|849.62|0
1663667400000|2022-09-20 09:50:00|852.64|850.24|853.99|851.59|855.23|852.83|852.4|850|0
1663667700000|2022-09-20 09:55:00|854.12|851.72|851.53|849.13|854.73|852.33|851.28|848.88|0
1663668000000|2022-09-20 10:00:00|851.78|849.38|853.75|851.35|856.21|853.81|851.78|849.38|0
1663668300000|2022-09-20 10:05:00|853.5|851.1|854.73|852.33|855.97|853.57|853.5|851.1|0
1663668600000|2022-09-20 10:10:00|854.49|852.09|854.73|852.33|856.46|854.06|853.99|851.59|0
1663668900000|2022-09-20 10:15:00|854.98|852.58|855.72|853.32|857.69|855.29|854.98|852.58|0
1663669200000|2022-09-20 10:20:00|856.46|854.06|853.87|851.47|857.44|855.04|853.76|851.36|0
1663669500000|2022-09-20 10:25:00|853.63|851.23|851.9|849.5|854.12|851.72|851.66|849.26|0
1663669800000|2022-09-20 10:30:00|852.15|849.75|850.55|848.15|852.4|850|850.55|848.15|0
1663670100000|2022-09-20 10:35:00|850.43|848.03|851.16|848.76|851.66|849.26|850.31|847.91|0
1663670400000|2022-09-20 10:40:00|851.41|849.01|853.63|851.23|853.87|851.47|850.92|848.52|0
1663670700000|2022-09-20 10:45:00|853.38|850.98|851.9|849.5|855.35|852.95|851.66|849.26|0
1663671000000|2022-09-20 10:50:00|851.78|849.38|850.67|848.27|851.9|849.5|850.67|848.27|0
1663671300000|2022-09-20 10:55:00|850.92|848.52|850.67|848.27|851.66|849.26|850.67|848.27|0
1663671600000|2022-09-20 11:00:00|850.92|848.52|847.96|845.56|851.41|849.01|847.72|845.32|0
1663671900000|2022-09-20 11:05:00|848.21|845.81|848.95|846.55|849.69|847.29|847.23|844.83|0
1663672200000|2022-09-20 11:10:00|848.83|846.43|852.39|849.99|853.62|851.22|848.83|846.43|0
1663672500000|2022-09-20 11:15:00|852.64|850.24|846.73|844.33|852.64|850.24|846.61|844.21|0
1663672800000|2022-09-20 11:20:00|846.98|844.58|849.93|847.53|850.18|847.78|846.73|844.33|0
1663673100000|2022-09-20 11:25:00|849.69|847.29|849.44|847.04|850.18|847.78|847.47|845.07|0
1663673400000|2022-09-20 11:30:00|849.93|847.53|850.55|848.15|851.41|849.01|849.19|846.79|0
1663673700000|2022-09-20 11:35:00|850.42|848.02|850.18|847.78|851.16|848.76|849.93|847.53|0
1663674000000|2022-09-20 11:40:00|850.42|848.02|852.64|850.24|853.87|851.47|850.42|848.02|0
1663674300000|2022-09-20 11:45:00|852.88|850.48|852.88|850.48|854.36|851.96|852.64|850.24|0
1663674600000|2022-09-20 11:50:00|851.78|849.38|852.88|850.48|853.13|850.73|850.18|847.78|0
1663674900000|2022-09-20 11:55:00|853.13|850.73|854.36|851.96|854.36|851.96|852.39|849.99|0
1663675200000|2022-09-20 12:00:00|853.62|851.22|856.08|853.68|856.33|853.93|852.64|850.24|0
1663675500000|2022-09-20 12:05:00|856.33|853.93|860.77|858.37|861.01|858.61|855.84|853.44|0
1663675800000|2022-09-20 12:10:00|860.52|858.12|859.04|856.64|860.52|858.12|857.32|854.92|0
1663676100000|2022-09-20 12:15:00|859.29|856.89|858.55|856.15|860.03|857.63|857.07|854.67|0
1663676400000|2022-09-20 12:20:00|858.3|855.9|862|859.6|862.49|860.09|858.05|855.65|0
1663676700000|2022-09-20 12:25:00|861.63|859.23|866.19|863.79|866.68|864.28|861.26|858.86|0
1663677000000|2022-09-20 12:30:00|865.94|863.54|864.22|861.82|865.94|863.54|862.49|860.09|0
1663677300000|2022-09-20 12:35:00|863.97|861.57|864.18|861.78|864.95|862.55|862.24|859.84|0
1663677600000|2022-09-20 12:40:00|863.69|861.29|862.21|859.81|863.94|861.54|861.23|858.83|0
1663677900000|2022-09-20 12:45:00|861.96|859.56|861.96|859.56|862.7|860.3|860.73|858.33|0
1663678200000|2022-09-20 12:50:00|861.72|859.32|859.01|856.61|862.46|860.06|858.27|855.87|0
1663678500000|2022-09-20 12:55:00|859.25|856.85|861.96|859.56|861.96|859.56|858.76|856.36|0
1663678800000|2022-09-20 13:00:00|861.72|859.32|860.24|857.84|861.96|859.56|859.01|856.61|0
1663679100000|2022-09-20 13:05:00|860.48|858.08|862.21|859.81|863.69|861.29|859.99|857.59|0
1663679400000|2022-09-20 13:10:00|862.46|860.06|863.2|860.8|864.68|862.28|861.96|859.56|0
1663679700000|2022-09-20 13:15:00|863.44|861.04|866.65|864.25|866.89|864.49|863.2|860.8|0
1663680000000|2022-09-20 13:20:00|866.89|864.49|867.14|864.74|869.11|866.71|866.65|864.25|0
1663680300000|2022-09-20 13:25:00|867.39|864.99|869.85|867.45|869.85|867.45|866.15|863.75|0
1663680600000|2022-09-20 13:30:00|870.1|867.7|869.25|866.85|875.28|872.88|868.13|865.73|0
1663680900000|2022-09-20 13:35:00|870.97|868.57|878.87|876.47|879.85|877.45|870.23|867.83|0
1663681200000|2022-09-20 13:40:00|878.37|875.97|881.58|879.18|885.04|882.64|878.13|875.73|0
1663681500000|2022-09-20 13:45:00|881.83|879.43|880.35|877.95|882.57|880.17|875.91|873.51|0
1663681800000|2022-09-20 13:50:00|881.09|878.69|882.32|879.92|886.76|884.36|880.35|877.95|0
1663682100000|2022-09-20 13:55:00|882.57|880.17|882.32|879.92|883.31|880.91|878.01|875.61|0
1663682400000|2022-09-20 14:00:00|883.55|881.15|883.51|881.11|887.75|885.35|879.11|876.71|0
1663682700000|2022-09-20 14:05:00|883.76|881.36|879.07|876.67|884.01|881.61|877.09|874.69|0
1663683000000|2022-09-20 14:10:00|878.57|876.17|885.92|883.52|889.88|887.48|876.85|874.45|0
1663683300000|2022-09-20 14:15:00|885.67|883.27|886.42|884.02|889.63|887.23|883.45|881.05|0
1663683600000|2022-09-20 14:20:00|886.91|884.51|886.42|884.02|887.4|885|881.48|879.08|0
1663683900000|2022-09-20 14:25:00|886.66|884.26|881.23|878.83|887.4|885|879.25|876.85|0
1663684200000|2022-09-20 14:30:00|881.97|879.57|885.18|882.78|886.42|884.02|881.72|879.32|0
1663684500000|2022-09-20 14:35:00|885.43|883.03|887.9|885.5|893.09|890.69|883.45|881.05|0
1663684800000|2022-09-20 14:40:00|888.39|885.99|881.72|879.32|888.39|885.99|879.25|876.85|0
1663685100000|2022-09-20 14:45:00|882.22|879.82|879|876.6|884.69|882.29|879|876.6|0
1663685400000|2022-09-20 14:50:00|879.5|877.1|875.98|873.58|879.99|877.59|873.76|871.36|0
1663685700000|2022-09-20 14:55:00|875.73|873.33|874.75|872.35|877.22|874.82|874.01|871.61|0
1663686000000|2022-09-20 15:00:00|875.49|873.09|877.22|874.82|879.44|877.04|872.52|870.12|0
1663686300000|2022-09-20 15:05:00|876.72|874.32|869.56|867.16|878.45|876.05|869.07|866.67|0
1663686600000|2022-09-20 15:10:00|869.69|867.29|872.31|869.91|872.56|870.16|868.61|866.21|0
1663686900000|2022-09-20 15:15:00|871.82|869.42|874.78|872.38|877|874.6|870.83|868.43|0
1663687200000|2022-09-20 15:20:00|875.03|872.63|876.01|873.61|876.51|874.11|873.05|870.65|0
1663687500000|2022-09-20 15:25:00|875.77|873.37|874.78|872.38|877|874.6|872.06|869.66|0
1663687800000|2022-09-20 15:30:00|875.27|872.87|875.52|873.12|877.5|875.1|871.82|869.42|0
1663688100000|2022-09-20 15:35:00|875.27|872.87|876.75|874.35|878.48|876.08|874.04|871.64|0
1663688400000|2022-09-20 15:40:00|876.51|874.11|876.26|873.86|878.24|875.84|874.29|871.89|0
1663688700000|2022-09-20 15:45:00|876.01|873.61|872.56|870.16|876.26|873.86|871.57|869.17|0
1663689000000|2022-09-20 15:50:00|872.31|869.91|865.65|863.25|874.78|872.38|865.16|862.76|0
1663689300000|2022-09-20 15:55:00|864.91|862.51|864.17|861.77|865.16|862.76|862.44|860.04|0
1663689600000|2022-09-20 16:00:00|863.92|861.52|861.46|859.06|865.16|862.76|860.96|858.56|0
1663689900000|2022-09-20 16:05:00|861.21|858.81|863.43|861.03|864.17|861.77|859.73|857.33|0
1663690200000|2022-09-20 16:10:00|863.18|860.78|863.56|861.16|866.14|863.74|861.7|859.3|0
1663690500000|2022-09-20 16:15:00|863.68|861.28|866.14|863.74|867.62|865.22|862.44|860.04|0
1663690800000|2022-09-20 16:20:00|865.65|863.25|867.37|864.97|868.11|865.71|864.91|862.51|0
1663691100000|2022-09-20 16:25:00|867.62|865.22|874.78|872.38|875.02|872.62|867.62|865.22|0
1663691400000|2022-09-20 16:30:00|875.27|872.87|879.72|877.32|881.2|878.8|874.28|871.88|0
1663691700000|2022-09-20 16:35:00|879.22|876.82|880.21|877.81|881.69|879.29|877.99|875.59|0
1663692000000|2022-09-20 16:40:00|879.72|877.32|880.7|878.3|881.69|879.29|879.22|876.82|0
1663692300000|2022-09-20 16:45:00|881.2|878.8|880.7|878.3|882.43|880.03|879.22|876.82|0
1663692600000|2022-09-20 16:50:00|880.95|878.55|877.99|875.59|881.94|879.54|877.99|875.59|0
1663692900000|2022-09-20 16:55:00|877.49|875.09|878.73|876.33|879.96|877.56|877|874.6|0
1663693200000|2022-09-20 17:00:00|879.47|877.07|881.69|879.29|881.69|879.29|877.74|875.34|0
1663693500000|2022-09-20 17:05:00|882.18|879.78|883.91|881.51|886.14|883.74|881.94|879.54|0
1663693800000|2022-09-20 17:10:00|884.16|881.76|886.38|883.98|887.62|885.22|883.91|881.51|0
1663694100000|2022-09-20 17:15:00|887.13|884.73|889.46|887.06|890.94|888.54|887.13|884.73|0
1663694400000|2022-09-20 17:20:00|889.21|886.81|886.74|884.34|890.94|888.54|886.25|883.85|0
1663694700000|2022-09-20 17:25:00|887.24|884.84|894.4|892|894.9|892.5|886.5|884.1|0
1663695000000|2022-09-20 17:30:00|895.39|892.99|900.09|897.69|900.34|897.94|895.39|892.99|0
1663695300000|2022-09-20 17:35:00|899.84|897.44|897.86|895.46|900.34|897.94|897.37|894.97|0
1663695600000|2022-09-20 17:40:00|898.11|895.71|895.14|892.74|899.35|896.95|893.91|891.51|0
1663695900000|2022-09-20 17:45:00|895.64|893.24|900.83|898.43|900.83|898.43|893.91|891.51|0
1663696200000|2022-09-20 17:50:00|901.08|898.68|902.81|900.41|905.28|902.88|900.09|897.69|0
1663696500000|2022-09-20 17:55:00|903.05|900.65|907.01|904.61|908.87|906.47|903.05|900.65|0
1663696800000|2022-09-20 18:00:00|906.76|904.36|902.67|900.27|906.76|904.36|900.7|898.3|0
1663697100000|2022-09-20 18:05:00|902.18|899.78|899.21|896.81|902.92|900.52|899.21|896.81|0
1663697400000|2022-09-20 18:10:00|898.97|896.57|899.96|897.56|902.92|900.52|898.97|896.57|0
1663697700000|2022-09-20 18:15:00|899.46|897.06|896|893.6|903.66|901.26|896|893.6|0
1663698000000|2022-09-20 18:20:00|896.25|893.85|892.05|889.65|897.49|895.09|890.32|887.92|0
1663698300000|2022-09-20 18:25:00|891.81|889.41|893.78|891.38|895.51|893.11|891.06|888.66|0
1663698600000|2022-09-20 18:30:00|895.02|892.62|900.26|897.86|900.76|898.36|894.08|891.68|0
1663698900000|2022-09-20 18:35:00|900.51|898.11|899.77|897.37|901.75|899.35|897.54|895.14|0
1663699200000|2022-09-20 18:40:00|900.26|897.86|899.27|896.87|905.46|903.06|898.53|896.13|0
1663699500000|2022-09-20 18:45:00|899.52|897.12|887.9|885.5|900.02|897.62|884.94|882.54|0
1663699800000|2022-09-20 18:50:00|888.15|885.75|891.36|888.96|892.35|889.95|886.67|884.27|0
1663700100000|2022-09-20 18:55:00|890.87|888.47|887.41|885.01|892.84|890.44|884.94|882.54|0
1663700400000|2022-09-20 19:00:00|888.15|885.75|886.67|884.27|888.39|885.99|880.74|878.34|0
1663700700000|2022-09-20 19:05:00|886.42|884.02|890.62|888.22|892.1|889.7|885.92|883.52|0
1663701000000|2022-09-20 19:10:00|890.37|887.97|885.68|883.28|891.36|888.96|884.69|882.29|0
1663701300000|2022-09-20 19:15:00|886.17|883.77|882.96|880.56|887.65|885.25|882.96|880.56|0
1663701600000|2022-09-20 19:20:00|883.45|881.05|879.25|876.85|883.95|881.55|878.02|875.62|0
1663701900000|2022-09-20 19:25:00|879.5|877.1|879.07|876.67|879.81|877.41|875.86|873.46|0
1663702200000|2022-09-20 19:30:00|879.32|876.92|876.35|873.95|885.73|883.33|876.11|873.71|0
1663702500000|2022-09-20 19:35:00|876.6|874.2|869.41|867.01|877.09|874.69|868.32|865.92|0
1663702800000|2022-09-20 19:40:00|869.17|866.77|869.17|866.77|873.36|870.96|868.18|865.78|0
1663703100000|2022-09-20 19:45:00|868.67|866.27|871.63|869.23|873.36|870.96|865.96|863.56|0
1663703400000|2022-09-20 19:50:00|872.37|869.97|874.84|872.44|880.02|877.62|869.91|867.51|0
1663703700000|2022-09-20 19:55:00|875.33|872.93|878.3|875.9|882.99|880.59|875.33|872.93|0
1663704000000|2022-09-20 20:00:00|878.05|875.65|875.83|873.43|878.05|875.65|872.37|869.97|0
1663704300000|2022-09-20 20:05:00|876.07|873.67|871.88|869.48|876.32|873.92|871.63|869.23|0
1663704600000|2022-09-20 20:10:00|872.37|869.97|873.49|871.09|873.49|871.09|870.65|868.25|0
1663704900000|2022-09-20 20:15:00|871.83|869.03|874.79|871.99|874.79|871.99|871.59|868.79|0
1663705200000|2022-09-20 20:20:00|874.55|871.75|875.41|872.61|875.53|872.73|874.05|871.25|0
1663705500000|2022-09-20 20:25:00|875.53|872.73|876.03|873.23|876.27|873.47|874.55|871.75|0
1663705800000|2022-09-20 20:30:00|876.27|873.47|876.52|873.72|876.52|873.72|875.04|872.24|0
1663706100000|2022-09-20 20:35:00|876.27|873.47|876.03|873.23|877.75|874.95|875.53|872.73|0
1663706400000|2022-09-20 20:40:00|875.78|872.98|876.03|873.23|876.77|873.97|875.78|872.98|0
1663706700000|2022-09-20 20:45:00|875.78|872.98|874.79|871.99|875.78|872.98|874.79|871.99|0
1663707000000|2022-09-20 20:50:00|874.92|872.12|874.3|871.5|875.29|872.49|874.3|871.5|0
1663707300000|2022-09-20 20:55:00|874.54|871.74|873.27|870.47|875.04|872.24|873.06|870.26|0
1663707600000|2022-09-20 21:00:00|873.35|870.55|873.64|870.84|873.89|871.09|873.24|870.44|0
1663707900000|2022-09-20 21:05:00|873.68|870.88|874.07|871.27|874.07|871.27|873.49|870.69|0
1663708200000|2022-09-20 21:10:00|874.11|871.31|874.07|871.27|874.11|871.31|874.04|871.24|0
1663708500000|2022-09-20 21:15:00|874.18|871.38|874.33|871.53|874.37|871.57|874.04|871.24|0
1663708800000|2022-09-20 21:20:00|874.37|871.57|874.37|871.57|874.61|871.81|874.33|871.53|0
1663709100000|2022-09-20 21:25:00|874.22|871.42|874.65|871.85|874.69|871.89|874.22|871.42|0
1663709400000|2022-09-20 21:30:00|874.54|871.74|874.5|871.7|874.87|872.07|874.43|871.63|0
1663709700000|2022-09-20 21:35:00|874.39|871.59|874.47|871.67|874.54|871.74|874.11|871.31|0
1663710000000|2022-09-20 21:40:00|874.43|871.63|874.58|871.78|874.65|871.85|874.43|871.63|0
1663710300000|2022-09-20 21:45:00|874.54|871.74|874.5|871.7|874.65|871.85|874.36|871.56|0
1663710600000|2022-09-20 21:50:00|874.72|871.92|874.58|871.78|874.72|871.92|874.5|871.7|0
1663710900000|2022-09-20 21:55:00|874.61|871.81|874.43|871.63|874.69|871.89|874.26|871.46|0
1663711200000|2022-09-20 22:00:00|874.18|871.38|877.26|874.46|878.74|875.94|874.18|871.38|0
1663711500000|2022-09-20 22:05:00|877.01|874.21|878.37|875.57|878.87|876.07|876.64|873.84|0
1663711800000|2022-09-20 22:10:00|878.24|875.44|879.72|876.92|879.72|876.92|877.26|874.46|0
1663712100000|2022-09-20 22:15:00|879.61|876.81|879.85|877.05|879.97|877.17|878.98|876.18|0
1663712400000|2022-09-20 22:20:00|879.72|876.92|879.48|876.68|880.22|877.42|879.23|876.43|0
1663712700000|2022-09-20 22:25:00|879.23|876.43|879.23|876.43|879.48|876.68|877.5|874.7|0
1663713000000|2022-09-20 22:30:00|878.98|876.18|878.49|875.69|878.98|876.18|877.75|874.95|0
1663713300000|2022-09-20 22:35:00|878.74|875.94|878.49|875.69|878.98|876.18|878|875.2|0
1663713600000|2022-09-20 22:40:00|878.24|875.44|877.25|874.45|878.24|875.44|877.01|874.21|0
1663713900000|2022-09-20 22:45:00|877.5|874.7|878.24|875.44|878.74|875.94|877.5|874.7|0
1663714200000|2022-09-20 22:50:00|877.99|875.19|877.99|875.19|877.99|875.19|876.76|873.96|0
1663714500000|2022-09-20 22:55:00|877.88|875.08|876.27|873.47|877.88|875.08|876.27|873.47|0
1663714800000|2022-09-20 23:00:00|876.15|873.35|876.76|873.96|877.01|874.21|875.41|872.61|0
1663715100000|2022-09-20 23:05:00|876.89|874.09|880.46|877.66|880.71|877.91|876.64|873.84|0
1663715400000|2022-09-20 23:10:00|880.96|878.16|882.19|879.39|882.44|879.64|879.97|877.17|0
1663715700000|2022-09-20 23:15:00|882.44|879.64|881.2|878.4|882.44|879.64|880.96|878.16|0
1663716000000|2022-09-20 23:20:00|881.33|878.53|880.46|877.66|881.33|878.53|880.22|877.42|0
1663716300000|2022-09-20 23:25:00|880.21|877.41|880.21|877.41|880.21|877.41|879.23|876.43|0
1663716600000|2022-09-20 23:30:00|879.97|877.17|878.24|875.44|880.71|877.91|878.24|875.44|0
1663716900000|2022-09-20 23:35:00|878.12|875.32|878.24|875.44|878.73|875.93|877.75|874.95|0
1663717200000|2022-09-20 23:40:00|877.99|875.19|877.63|874.83|877.99|875.19|877|874.2|0
1663717500000|2022-09-20 23:45:00|877.25|874.45|877|874.2|877.63|874.83|876.51|873.71|0
1663717800000|2022-09-20 23:50:00|876.76|873.96|876.51|873.71|877.99|875.19|876.02|873.22|0
1663718100000|2022-09-20 23:55:00|876.26|873.46|877.25|874.45|878.49|875.69|876.26|873.46|0
1663718400000|2022-09-21 00:00:00|877.5|874.7|876.26|873.46|879.47|876.67|875.28|872.48|0
1663718700000|2022-09-21 00:05:00|876.02|873.22|875.77|872.97|876.76|873.96|875.52|872.72|0
1663719000000|2022-09-21 00:10:00|875.52|872.72|874.29|871.49|875.52|872.72|873.06|870.26|0
1663719300000|2022-09-21 00:15:00|874.42|871.62|875.77|872.97|877.63|874.83|874.42|871.62|0
1663719600000|2022-09-21 00:20:00|875.52|872.72|874.78|871.98|875.52|872.72|873.55|870.75|0
1663719900000|2022-09-21 00:25:00|874.66|871.86|873.92|871.12|875.52|872.72|873.3|870.5|0
1663720200000|2022-09-21 00:30:00|873.68|870.88|874.17|871.37|874.78|871.98|873.05|870.25|0
1663720500000|2022-09-21 00:35:00|874.04|871.24|873.3|870.5|875.27|872.47|872.2|869.4|0
1663720800000|2022-09-21 00:40:00|873.18|870.38|872.56|869.76|873.55|870.75|872.07|869.27|0
1663721100000|2022-09-21 00:45:00|872.81|870.01|873.3|870.5|873.79|870.99|872.56|869.76|0
1663721400000|2022-09-21 00:50:00|873.79|870.99|873.67|870.87|875.03|872.23|873.67|870.87|0
1663721700000|2022-09-21 00:55:00|873.3|870.5|874.53|871.73|875.27|872.47|872.31|869.51|0
1663722000000|2022-09-21 01:00:00|874.78|871.98|875.77|872.97|876.01|873.21|874.78|871.98|0
1663722300000|2022-09-21 01:05:00|875.52|872.72|874.78|871.98|876.14|873.34|874.04|871.24|0
1663722600000|2022-09-21 01:10:00|874.66|871.86|874.66|871.86|875.77|872.97|874.41|871.61|0
1663722900000|2022-09-21 01:15:00|874.53|871.73|874.29|871.49|875.27|872.47|873.55|870.75|0
1663723200000|2022-09-21 01:20:00|874.04|871.24|876.75|873.95|877.99|875.19|874.04|871.24|0
1663723500000|2022-09-21 01:25:00|876.88|874.08|880.34|877.54|881.44|878.64|876.75|873.95|0
1663723800000|2022-09-21 01:30:00|880.21|877.41|881.57|878.77|881.69|878.89|879.72|876.92|0
1663724100000|2022-09-21 01:35:00|881.69|878.89|880.46|877.66|881.94|879.14|880.21|877.41|0
1663724400000|2022-09-21 01:40:00|880.7|877.9|879.47|876.67|881.2|878.4|879.22|876.42|0
1663724700000|2022-09-21 01:45:00|879.22|876.42|878.48|875.68|880.09|877.29|878.48|875.68|0
1663725000000|2022-09-21 01:50:00|878.73|875.93|879.96|877.16|879.96|877.16|878.48|875.68|0
1663725300000|2022-09-21 01:55:00|880.21|877.41|880.21|877.41|881.32|878.52|879.84|877.04|0
1663725600000|2022-09-21 02:00:00|880.45|877.65|880.21|877.41|880.95|878.15|879.22|876.42|0
1663725900000|2022-09-21 02:05:00|880.09|877.29|875.27|872.47|880.09|877.29|874.53|871.73|0
1663726200000|2022-09-21 02:10:00|875.15|872.35|875.27|872.47|875.76|872.96|874.28|871.48|0
1663726500000|2022-09-21 02:15:00|875.52|872.72|875.52|872.72|876.26|873.46|875.02|872.22|0
1663726800000|2022-09-21 02:20:00|875.65|872.85|875.76|872.96|876.01|873.21|875.02|872.22|0
1663727100000|2022-09-21 02:25:00|875.52|872.72|875.27|872.47|875.76|872.96|874.04|871.24|0
1663727400000|2022-09-21 02:30:00|875.4|872.6|875.27|872.47|876.75|873.95|875.27|872.47|0
1663727700000|2022-09-21 02:35:00|875.02|872.22|874.53|871.73|875.27|872.47|874.53|871.73|0
1663728000000|2022-09-21 02:40:00|874.78|871.98|873.54|870.74|875.02|872.22|873.54|870.74|0
1663728300000|2022-09-21 02:45:00|873.29|870.49|874.28|871.48|874.53|871.73|873.05|870.25|0
1663728600000|2022-09-21 02:50:00|874.03|871.23|874.16|871.36|874.53|871.73|873.29|870.49|0
1663728900000|2022-09-21 02:55:00|874.28|871.48|874.28|871.48|874.77|871.97|874.03|871.23|0
1663729200000|2022-09-21 03:00:00|874.53|871.73|875.27|872.47|875.76|872.96|874.28|871.48|0
1663729500000|2022-09-21 03:05:00|875.15|872.35|876.5|873.7|876.5|873.7|875.15|872.35|0
1663729800000|2022-09-21 03:10:00|876.26|873.46|876.01|873.21|876.5|873.7|875.02|872.22|0
1663730100000|2022-09-21 03:15:00|875.89|873.09|876.75|873.95|877|874.2|875.76|872.96|0
1663730400000|2022-09-21 03:20:00|877|874.2|876.01|873.21|877.24|874.44|876.01|873.21|0
1663730700000|2022-09-21 03:25:00|876.25|873.45|876.25|873.45|876.99|874.19|875.89|873.09|0
1663731000000|2022-09-21 03:30:00|876.01|873.21|876.25|873.45|876.38|873.58|875.02|872.22|0
1663731300000|2022-09-21 03:35:00|876.75|873.95|875.76|872.96|876.75|873.95|874.53|871.73|0
1663731600000|2022-09-21 03:40:00|876.01|873.21|876.01|873.21|876.5|873.7|875.89|873.09|0
1663731900000|2022-09-21 03:45:00|875.76|872.96|874.16|871.36|875.76|872.96|873.91|871.11|0
1663732200000|2022-09-21 03:50:00|874.28|871.48|873.79|870.99|874.28|871.48|873.54|870.74|0
1663732500000|2022-09-21 03:55:00|873.54|870.74|873.54|870.74|874.77|871.97|873.29|870.49|0
1663732800000|2022-09-21 04:00:00|873.29|870.49|874.41|871.61|874.53|871.73|873.29|870.49|0
1663733100000|2022-09-21 04:05:00|874.28|871.48|875.27|872.47|875.76|872.96|874.28|871.48|0
1663733400000|2022-09-21 04:10:00|875.51|872.71|875.51|872.71|876.25|873.45|875.02|872.22|0
1663733700000|2022-09-21 04:15:00|875.39|872.59|875.51|872.71|876.13|873.33|875.26|872.46|0
1663734000000|2022-09-21 04:20:00|875.26|872.46|876.5|873.7|876.75|873.95|875.26|872.46|0
1663734300000|2022-09-21 04:25:00|876.75|873.95|876.99|874.19|877.49|874.69|876.5|873.7|0
1663734600000|2022-09-21 04:30:00|877.24|874.44|877.24|874.44|877.73|874.93|877.24|874.44|0
1663734900000|2022-09-21 04:35:00|877.12|874.32|876|873.2|877.49|874.69|876|873.2|0
1663735200000|2022-09-21 04:40:00|876.25|873.45|875.51|872.71|876.25|873.45|875.02|872.22|0
1663735500000|2022-09-21 04:45:00|875.26|872.46|875.64|872.84|876|873.2|875.02|872.22|0
1663735800000|2022-09-21 04:50:00|875.76|872.96|876.99|874.19|877.37|874.57|875.51|872.71|0
1663736100000|2022-09-21 04:55:00|876.74|873.94|875.76|872.96|876.74|873.94|875.76|872.96|0
1663736400000|2022-09-21 05:00:00|875.51|872.71|873.78|870.98|875.76|872.96|873.78|870.98|0
1663736700000|2022-09-21 05:05:00|873.54|870.74|874.77|871.97|875.76|872.96|872.55|869.75|0
1663737000000|2022-09-21 05:10:00|875.02|872.22|874.77|871.97|875.02|872.22|874.03|871.23|0
1663737300000|2022-09-21 05:15:00|875.02|872.22|875.02|872.22|875.76|872.96|874.77|871.97|0
1663737600000|2022-09-21 05:20:00|874.77|871.97|875.01|872.21|875.26|872.46|874.03|871.23|0
1663737900000|2022-09-21 05:25:00|874.77|871.97|872.43|869.63|874.9|872.1|872.3|869.5|0
1663738200000|2022-09-21 05:30:00|872.3|869.5|870.33|867.53|872.55|869.75|870.33|867.53|0
1663738500000|2022-09-21 05:35:00|870.21|867.41|872.43|869.63|872.55|869.75|870.08|867.28|0
1663738800000|2022-09-21 05:40:00|872.3|869.5|873.78|870.98|873.78|870.98|872.3|869.5|0
1663739100000|2022-09-21 05:45:00|873.53|870.73|873.29|870.49|874.4|871.6|873.04|870.24|0
1663739400000|2022-09-21 05:50:00|873.04|870.24|871.44|868.64|873.53|870.73|870.57|867.77|0
1663739700000|2022-09-21 05:55:00|871.31|868.51|880.44|877.64|883.66|880.86|870.7|867.9|0
1663740000000|2022-09-21 06:00:00|880.94|878.14|876.74|873.94|887.36|884.56|876.74|873.94|0
1663740300000|2022-09-21 06:05:00|876.25|873.45|876.74|873.94|878.35|875.55|873.29|870.49|0
1663740600000|2022-09-21 06:10:00|876.13|873.33|880.94|878.14|882.91|880.11|873.29|870.49|0
1663740900000|2022-09-21 06:15:00|880.2|877.4|878.35|875.55|881.93|879.13|876.37|873.57|0
1663741200000|2022-09-21 06:20:00|877.97|875.17|878.96|876.16|880.2|877.4|876.74|873.94|0
1663741500000|2022-09-21 06:25:00|879.21|876.41|885.63|882.83|885.63|882.83|879.21|876.41|0
1663741800000|2022-09-21 06:30:00|885.14|882.34|889.34|886.54|889.96|887.16|884.64|881.84|0
1663742100000|2022-09-21 06:35:00|889.09|886.29|890.82|888.02|890.82|888.02|886.87|884.07|0
1663742400000|2022-09-21 06:40:00|890.57|887.77|886.86|884.06|892.3|889.5|886.12|883.32|0
1663742700000|2022-09-21 06:45:00|886.37|883.57|883.47|880.67|887.17|884.37|882.48|879.68|0
1663743000000|2022-09-21 06:50:00|883.35|880.55|887.17|884.37|887.91|885.11|883.35|880.55|0
1663743300000|2022-09-21 06:55:00|886.93|884.13|888.9|886.1|890.63|887.83|885.94|883.14|0
1663743600000|2022-09-21 07:00:00|888.29|885.49|892.11|889.31|893.35|890.55|885.82|883.02|0
1663743900000|2022-09-21 07:05:00|891.55|889.15|895.13|892.73|897.35|894.95|890.93|888.53|0
1663744200000|2022-09-21 07:10:00|894.88|892.48|891.91|889.51|897.48|895.08|891.67|889.27|0
1663744500000|2022-09-21 07:15:00|892.16|889.76|886.36|883.96|892.9|890.5|884.5|882.1|0
1663744800000|2022-09-21 07:20:00|886.48|884.08|885.74|883.34|888.7|886.3|885|882.6|0
1663745100000|2022-09-21 07:25:00|885.24|882.84|879.45|877.05|885.24|882.84|877.84|875.44|0
1663745400000|2022-09-21 07:30:00|879.32|876.92|880.8|878.4|883.76|881.36|879.32|876.92|0
1663745700000|2022-09-21 07:35:00|880.55|878.15|880.31|877.91|881.79|879.39|879.32|876.92|0
1663746000000|2022-09-21 07:40:00|880.55|878.15|881.29|878.89|883.27|880.87|880.31|877.91|0
1663746300000|2022-09-21 07:45:00|881.54|879.14|877.1|874.7|881.54|879.14|875.86|873.46|0
1663746600000|2022-09-21 07:50:00|876.11|873.71|877.34|874.94|877.84|875.44|874.38|871.98|0
1663746900000|2022-09-21 07:55:00|877.1|874.7|880.8|878.4|880.8|878.4|877.1|874.7|0
1663747200000|2022-09-21 08:00:00|880.55|878.15|881.79|879.39|882.41|880.01|879.81|877.41|0
1663747500000|2022-09-21 08:05:00|882.03|879.63|879.81|877.41|883.51|881.11|879.81|877.41|0
1663747800000|2022-09-21 08:10:00|879.94|877.54|880.55|878.15|880.55|878.15|877.59|875.19|0
1663748100000|2022-09-21 08:15:00|880.43|878.03|876.24|873.84|880.43|878.03|876.24|873.84|0
1663748400000|2022-09-21 08:20:00|876.11|873.71|874.38|871.98|876.35|873.95|874.38|871.98|0
1663748700000|2022-09-21 08:25:00|873.89|871.49|877.59|875.19|877.59|875.19|873.89|871.49|0
1663749000000|2022-09-21 08:30:00|877.34|874.94|876.6|874.2|878.33|875.93|875.86|873.46|0
1663749300000|2022-09-21 08:35:00|876.35|873.95|875.25|872.85|876.6|874.2|875.12|872.72|0
1663749600000|2022-09-21 08:40:00|875.37|872.97|875.61|873.21|875.86|873.46|874.51|872.11|0
1663749900000|2022-09-21 08:45:00|875.37|872.97|875.61|873.21|876.11|873.71|874.63|872.23|0
1663750200000|2022-09-21 08:50:00|875.49|873.09|875.61|873.21|876.6|874.2|874.75|872.35|0
1663750500000|2022-09-21 08:55:00|875.49|873.09|876.85|874.45|876.85|874.45|875.25|872.85|0
1663750800000|2022-09-21 09:00:00|876.6|874.2|877.71|875.31|878.57|876.17|876.11|873.71|0
1663751100000|2022-09-21 09:05:00|877.59|875.19|878.7|876.3|878.82|876.42|877.09|874.69|0
1663751400000|2022-09-21 09:10:00|878.57|876.17|878.57|876.17|879.2|876.8|877.83|875.43|0
1663751700000|2022-09-21 09:15:00|878.33|875.93|880.05|877.65|880.55|878.15|877.83|875.43|0
1663752000000|2022-09-21 09:20:00|879.81|877.41|879.81|877.41|880.79|878.39|878.57|876.17|0
1663752300000|2022-09-21 09:25:00|879.93|877.53|876.35|873.95|880.05|877.65|876.35|873.95|0
1663752600000|2022-09-21 09:30:00|876.6|874.2|873.14|870.74|876.84|874.44|873.14|870.74|0
1663752900000|2022-09-21 09:35:00|872.9|870.5|872.65|870.25|873.88|871.48|872.16|869.76|0
1663753200000|2022-09-21 09:40:00|872.4|870|872.65|870.25|872.65|870.25|870.68|868.28|0
1663753500000|2022-09-21 09:45:00|872.53|870.13|868.59|866.19|872.53|870.13|868.46|866.06|0
1663753800000|2022-09-21 09:50:00|868.46|866.06|869.69|867.29|870.43|868.03|867.47|865.07|0
1663754100000|2022-09-21 09:55:00|869.94|867.54|868.95|866.55|870.43|868.03|868.59|866.19|0
1663754400000|2022-09-21 10:00:00|869.57|867.17|870.43|868.03|870.43|868.03|867.96|865.56|0
1663754700000|2022-09-21 10:05:00|870.31|867.91|870.98|868.58|871.47|869.07|869.94|867.54|0
1663755000000|2022-09-21 10:10:00|871.1|868.7|870.73|868.33|871.72|869.32|870.73|868.33|0
1663755300000|2022-09-21 10:15:00|870.61|868.21|870.36|867.96|870.98|868.58|869|866.6|0
1663755600000|2022-09-21 10:20:00|870.24|867.84|873.32|870.92|873.44|871.04|870.24|867.84|0
1663755900000|2022-09-21 10:25:00|873.19|870.79|870.91|868.51|873.69|871.29|870.3|867.9|0
1663756200000|2022-09-21 10:30:00|870.66|868.26|875.84|873.44|876.58|874.18|870.66|868.26|0
1663756500000|2022-09-21 10:35:00|877.08|874.68|874.12|871.72|878.8|876.4|873.13|870.73|0
1663756800000|2022-09-21 10:40:00|873.87|871.47|872.39|869.99|874.12|871.72|871.9|869.5|0
1663757100000|2022-09-21 10:45:00|872.14|869.74|870.41|868.01|872.39|869.99|869.43|867.03|0
1663757400000|2022-09-21 10:50:00|870.17|867.77|869.18|866.78|870.66|868.26|867.95|865.55|0
1663757700000|2022-09-21 10:55:00|869.43|867.03|871.53|869.13|871.65|869.25|868.94|866.54|0
1663758000000|2022-09-21 11:00:00|871.65|869.25|871.53|869.13|871.65|869.25|869.67|867.27|0
1663758300000|2022-09-21 11:05:00|871.4|869|872.88|870.48|873.37|870.97|871.4|869|0
1663758600000|2022-09-21 11:10:00|872.63|870.23|874.11|871.71|874.11|871.71|872.27|869.87|0
1663758900000|2022-09-21 11:15:00|874|871.6|872.88|870.48|874|871.6|870.66|868.26|0
1663759200000|2022-09-21 11:20:00|872.63|870.23|872.88|870.48|874.49|872.09|872.63|870.23|0
1663759500000|2022-09-21 11:25:00|873.13|870.73|873.37|870.97|874.36|871.96|872.76|870.36|0
1663759800000|2022-09-21 11:30:00|873.25|870.85|872.88|870.48|874.36|871.96|871.4|869|0
1663760100000|2022-09-21 11:35:00|872.76|870.36|871.15|868.75|873.62|871.22|869.92|867.52|0
1663760400000|2022-09-21 11:40:00|871.03|868.63|869.92|867.52|871.15|868.75|869.18|866.78|0
1663760700000|2022-09-21 11:45:00|869.67|867.27|865.97|863.57|869.67|867.27|865.23|862.83|0
1663761000000|2022-09-21 11:50:00|866.22|863.82|864.49|862.09|867.21|864.81|863.51|861.11|0
1663761300000|2022-09-21 11:55:00|864.62|862.22|866.35|863.95|866.71|864.31|864.25|861.85|0
1663761600000|2022-09-21 12:00:00|866.22|863.82|866.89|864.49|867.21|864.81|865.73|863.33|0
1663761900000|2022-09-21 12:05:00|866.65|864.25|864.92|862.52|866.89|864.49|864.92|862.52|0
1663762200000|2022-09-21 12:10:00|865.17|862.77|866.65|864.25|867.88|865.48|864.92|862.52|0
1663762500000|2022-09-21 12:15:00|866.77|864.37|868.13|865.73|868.37|865.97|866.15|863.75|0
1663762800000|2022-09-21 12:20:00|867.88|865.48|866.4|864|868.37|865.97|865.91|863.51|0
1663763100000|2022-09-21 12:25:00|866.15|863.75|862.7|860.3|866.89|864.49|862.45|860.05|0
1663763400000|2022-09-21 12:30:00|862.45|860.05|857.65|855.25|862.95|860.55|856.54|854.14|0
1663763700000|2022-09-21 12:35:00|857.52|855.12|858.51|856.11|859.25|856.85|857.28|854.88|0
1663764000000|2022-09-21 12:40:00|858.39|855.99|859.99|857.59|860.73|858.33|858.02|855.62|0
1663764300000|2022-09-21 12:45:00|860.23|857.83|859.05|856.65|860.48|858.08|858.02|855.62|0
1663764600000|2022-09-21 12:50:00|859.3|856.9|860.53|858.13|861.27|858.87|859.3|856.9|0
1663764900000|2022-09-21 12:55:00|860.77|858.37|860.03|857.63|863.24|860.84|860.03|857.63|0
1663765200000|2022-09-21 13:00:00|859.79|857.39|859.54|857.14|859.79|857.39|857.7|855.3|0
1663765500000|2022-09-21 13:05:00|859.3|856.9|858.31|855.91|861.51|859.11|858.06|855.66|0
1663765800000|2022-09-21 13:10:00|858.06|855.66|858.56|856.16|860.28|857.88|857.82|855.42|0
1663766100000|2022-09-21 13:15:00|858.06|855.66|859.05|856.65|859.05|856.65|856.58|854.18|0
1663766400000|2022-09-21 13:20:00|858.8|856.4|859.29|856.89|860.03|857.63|858.8|856.4|0
1663766700000|2022-09-21 13:25:00|859.54|857.14|859.05|856.65|862.5|860.1|858.55|856.15|0
1663767000000|2022-09-21 13:30:00|859.54|857.14|865.27|862.87|866.62|864.22|854.12|851.72|0
1663767300000|2022-09-21 13:35:00|865.14|862.74|861.44|859.04|865.64|863.24|859.96|857.56|0
1663767600000|2022-09-21 13:40:00|861.2|858.8|864.9|862.5|864.9|862.5|858.49|856.09|0
1663767900000|2022-09-21 13:45:00|864.65|862.25|853.8|851.4|864.65|862.25|852.32|849.92|0
1663768200000|2022-09-21 13:50:00|854.54|852.14|855.77|853.37|857.25|854.85|852.08|849.68|0
1663768500000|2022-09-21 13:55:00|855.53|853.13|858.12|855.72|860.46|858.06|854.54|852.14|0
1663768800000|2022-09-21 14:00:00|857.99|855.59|856.02|853.62|858.98|856.58|855.03|852.63|0
1663769100000|2022-09-21 14:05:00|855.77|853.37|853.56|851.16|861.94|859.54|853.31|850.91|0
1663769400000|2022-09-21 14:10:00|853.8|851.4|854.54|852.14|857.25|854.85|852.57|850.17|0
1663769700000|2022-09-21 14:15:00|855.03|852.63|856.76|854.36|857.5|855.1|854.54|852.14|0
1663770000000|2022-09-21 14:20:00|856.27|853.87|853.55|851.15|858.86|856.46|853.55|851.15|0
1663770300000|2022-09-21 14:25:00|854.29|851.89|849.12|846.72|856.51|854.11|848.63|846.23|0
1663770600000|2022-09-21 14:30:00|848.63|846.23|855.53|853.13|856.76|854.36|848.38|845.98|0
1663770900000|2022-09-21 14:35:00|855.28|852.88|858.24|855.84|858.73|856.33|855.28|852.88|0
1663771200000|2022-09-21 14:40:00|858.73|856.33|861.19|858.79|861.19|858.79|857|854.6|0
1663771500000|2022-09-21 14:45:00|861.44|859.04|861.93|859.53|864.4|862|858.73|856.33|0
1663771800000|2022-09-21 14:50:00|862.18|859.78|859.71|857.31|862.43|860.03|858.48|856.08|0
1663772100000|2022-09-21 14:55:00|859.96|857.56|860.95|858.55|862.67|860.27|859.71|857.31|0
1663772400000|2022-09-21 15:00:00|860.45|858.05|864.15|861.75|864.89|862.49|858.73|856.33|0
1663772700000|2022-09-21 15:05:00|864.4|862|864.4|862|866.62|864.22|861.93|859.53|0
1663773000000|2022-09-21 15:10:00|864.64|862.24|860.7|858.3|864.64|862.24|860.7|858.3|0
1663773300000|2022-09-21 15:15:00|860.45|858.05|863.16|860.76|863.9|861.5|860.45|858.05|0
1663773600000|2022-09-21 15:20:00|863.66|861.26|862.18|859.78|865.38|862.98|861.93|859.53|0
1663773900000|2022-09-21 15:25:00|862.67|860.27|862.41|860.01|864.63|862.23|861.43|859.03|0
1663774200000|2022-09-21 15:30:00|861.92|859.52|861.43|859.03|862.41|860.01|859.95|857.55|0
1663774500000|2022-09-21 15:35:00|861.18|858.78|859.7|857.3|861.92|859.52|859.21|856.81|0
1663774800000|2022-09-21 15:40:00|859.45|857.05|858.47|856.07|860.69|858.29|857.23|854.83|0
1663775100000|2022-09-21 15:45:00|858.22|855.82|861.43|859.03|861.43|859.03|857.23|854.83|0
1663775400000|2022-09-21 15:50:00|861.67|859.27|861.18|858.78|862.91|860.51|859.95|857.55|0
1663775700000|2022-09-21 15:55:00|861.92|859.52|860.19|857.79|862.66|860.26|859.95|857.55|0
1663776000000|2022-09-21 16:00:00|860.44|858.04|861.42|859.02|862.66|860.26|860.19|857.79|0
1663776300000|2022-09-21 16:05:00|861.67|859.27|857.73|855.33|861.67|859.27|857.48|855.08|0
1663776600000|2022-09-21 16:10:00|857.97|855.57|857.48|855.08|858.71|856.31|856|853.6|0
1663776900000|2022-09-21 16:15:00|857.73|855.33|856.74|854.34|858.71|856.31|856|853.6|0
1663777200000|2022-09-21 16:20:00|857.23|854.83|858.22|855.82|859.21|856.81|856.49|854.09|0
1663777500000|2022-09-21 16:25:00|858.47|856.07|855.75|853.35|859.2|856.8|855.75|853.35|0
1663777800000|2022-09-21 16:30:00|856|853.6|853.54|851.14|857.23|854.83|853.54|851.14|0
1663778100000|2022-09-21 16:35:00|853.78|851.38|856.25|853.85|856.49|854.09|852.3|849.9|0
1663778400000|2022-09-21 16:40:00|856.49|854.09|857.23|854.83|857.23|854.83|855.51|853.11|0
1663778700000|2022-09-21 16:45:00|856.99|854.59|856.49|854.09|858.71|856.31|855.75|853.35|0
1663779000000|2022-09-21 16:50:00|856|853.6|859.94|857.54|860.07|857.67|855.75|853.35|0
1663779300000|2022-09-21 16:55:00|859.7|857.3|861.92|859.52|861.92|859.52|859.7|857.3|0
1663779600000|2022-09-21 17:00:00|861.67|859.27|860.44|858.04|862.41|860.01|860.19|857.79|0
1663779900000|2022-09-21 17:05:00|860.68|858.28|860.47|858.07|862.44|860.04|859.48|857.08|0
1663780200000|2022-09-21 17:10:00|860.22|857.82|860.96|858.56|861.7|859.3|859.24|856.84|0
1663780500000|2022-09-21 17:15:00|861.21|858.81|863.18|860.78|864.66|862.26|861.21|858.81|0
1663780800000|2022-09-21 17:20:00|863.67|861.27|863.92|861.52|864.91|862.51|863.18|860.78|0
1663781100000|2022-09-21 17:25:00|863.67|861.27|860.96|858.56|864.66|862.26|860.96|858.56|0
1663781400000|2022-09-21 17:30:00|860.71|858.31|858.5|856.1|860.96|858.56|858.25|855.85|0
1663781700000|2022-09-21 17:35:00|858.74|856.34|857.02|854.62|859.48|857.08|857.02|854.62|0
1663782000000|2022-09-21 17:40:00|856.77|854.37|855|852.6|857.76|855.36|854.51|852.11|0
1663782300000|2022-09-21 17:45:00|854.76|852.36|855.5|853.1|857.47|855.07|853.03|850.63|0
1663782600000|2022-09-21 17:50:00|855.25|852.85|855.99|853.59|855.99|853.59|853.53|851.13|0
1663782900000|2022-09-21 17:55:00|856.48|854.08|852.03|848.19|856.48|854.08|850.19|846.35|0
1663783200000|2022-09-21 18:00:00|854.49|850.65|913.54|909.22|913.54|909.22|854.49|850.65|0
1663783500000|2022-09-21 18:05:00|914.29|909.97|894.62|890.3|919.24|914.92|886.71|882.39|0
1663783800000|2022-09-21 18:10:00|896.59|892.27|914.33|910.01|915.7|911.38|891.16|886.84|0
1663784100000|2022-09-21 18:15:00|915.57|911.25|909.38|905.06|916.07|911.75|906.16|901.84|0
1663784400000|2022-09-21 18:20:00|910.62|906.3|900.72|896.4|910.62|906.3|899.48|895.16|0
1663784700000|2022-09-21 18:25:00|900.23|895.91|903.94|899.62|905.17|900.85|892.81|888.49|0
1663785000000|2022-09-21 18:30:00|905.17|900.85|874.41|870.09|914.09|909.77|872.06|867.74|0
1663785300000|2022-09-21 18:35:00|876.26|871.94|879.22|874.9|886.63|882.31|868.85|864.53|0
1663785600000|2022-09-21 18:40:00|879.71|875.39|841.86|837.54|885.15|880.83|841.12|836.8|0
1663785900000|2022-09-21 18:45:00|840.38|836.06|857.38|853.06|864.53|860.21|830.18|825.86|0
1663786200000|2022-09-21 18:50:00|856.64|852.32|846.29|841.97|870.09|865.77|843.82|839.5|0
1663786500000|2022-09-21 18:55:00|843.82|839.5|849|844.68|856.39|852.07|842.59|838.27|0
1663786800000|2022-09-21 19:00:00|847.03|842.71|855.79|852.43|859.84|855.52|841.85|837.53|0
1663787100000|2022-09-21 19:05:00|855.17|851.81|865.51|862.15|865.51|862.15|847.26|843.9|0
1663787400000|2022-09-21 19:10:00|864.77|861.41|864.77|861.41|896.16|892.8|864.03|860.67|0
1663787700000|2022-09-21 19:15:00|865.75|862.39|872.67|869.31|875.14|871.78|857.86|854.5|0
1663788000000|2022-09-21 19:20:00|873.41|870.05|881.56|878.2|886.01|882.65|873.41|870.05|0
1663788300000|2022-09-21 19:25:00|882.3|878.94|905.32|901.96|906.06|902.7|882.3|878.94|0
1663788600000|2022-09-21 19:30:00|907.55|904.19|903.34|899.98|918.45|915.09|902.1|898.74|0
1663788900000|2022-09-21 19:35:00|902.59|899.23|925.69|922.33|927.17|923.81|902.59|899.23|0
1663789200000|2022-09-21 19:40:00|927.17|923.81|931.99|928.63|931.99|928.63|920.1|916.74|0
1663789500000|2022-09-21 19:45:00|932.49|929.13|936.95|933.59|939.18|935.82|931.5|928.14|0
1663789800000|2022-09-21 19:50:00|933.98|930.62|933.73|930.37|936.7|933.34|927.29|923.93|0
1663790100000|2022-09-21 19:55:00|932.74|929.38|948.11|944.75|948.11|944.75|932.74|929.38|0
1663790400000|2022-09-21 20:00:00|947.62|944.26|951.34|947.98|952.83|949.47|946.63|943.27|0
1663790700000|2022-09-21 20:05:00|951.84|948.48|946.01|943.61|951.84|948.48|944.69|942.29|0
1663791000000|2022-09-21 20:10:00|946.51|944.11|947.99|945.59|949.98|947.58|945.27|942.87|0
1663791300000|2022-09-21 20:15:00|947.7|944.9|952.16|949.36|952.16|949.36|947.7|944.9|0
1663791600000|2022-09-21 20:20:00|952.54|949.74|955.39|952.59|955.39|952.59|950.18|947.38|0
1663791900000|2022-09-21 20:25:00|955.63|952.83|959.85|957.05|959.85|957.05|955.63|952.83|0
1663792200000|2022-09-21 20:30:00|959.24|956.44|958.24|955.44|959.24|956.44|954.64|951.84|0
1663792500000|2022-09-21 20:35:00|958.36|955.56|958.86|956.06|959.36|956.56|957.12|954.32|0
1663792800000|2022-09-21 20:40:00|958.74|955.94|958.86|956.06|960.1|957.3|958.11|955.31|0
1663793100000|2022-09-21 20:45:00|958.61|955.81|954.64|951.84|958.61|955.81|953.9|951.1|0
1663793400000|2022-09-21 20:50:00|954.39|951.59|956.13|953.33|957|954.2|954.39|951.59|0
1663793700000|2022-09-21 20:55:00|955.88|953.08|955.31|952.51|957.62|954.82|955.27|952.47|0
1663794000000|2022-09-21 21:00:00|955.22|952.42|955.11|952.31|955.37|952.57|955|952.2|0
1663794300000|2022-09-21 21:05:00|955.08|952.28|955.37|952.57|955.61|952.81|954.85|952.05|0
1663794600000|2022-09-21 21:10:00|955.3|952.5|955.15|952.35|955.37|952.57|954.6|951.8|0
1663794900000|2022-09-21 21:15:00|955.19|952.39|955.3|952.5|955.36|952.56|954.82|952.02|0
1663795200000|2022-09-21 21:20:00|955.36|952.56|955.68|952.88|955.72|952.92|955.36|952.56|0
1663795500000|2022-09-21 21:25:00|955.65|952.85|955.94|953.14|956.09|953.29|955.65|952.85|0
1663795800000|2022-09-21 21:30:00|956.09|953.29|955.98|953.18|956.09|953.29|955.87|953.07|0
1663796100000|2022-09-21 21:35:00|955.94|953.14|956.01|953.21|956.38|953.58|955.76|952.96|0
1663796400000|2022-09-21 21:40:00|956.05|953.25|956.42|953.62|956.52|953.72|955.72|952.92|0
1663796700000|2022-09-21 21:45:00|956.46|953.66|956.67|953.87|957.11|954.31|956.46|953.66|0
1663797000000|2022-09-21 21:50:00|956.59|953.79|956.56|953.76|956.63|953.83|956.48|953.68|0
1663797300000|2022-09-21 21:55:00|956.52|953.72|955.89|953.09|956.52|953.72|955.06|952.26|0
1663797600000|2022-09-21 22:00:00|957.75|954.95|953.11|950.31|957.75|954.95|951.62|948.82|0
1663797900000|2022-09-21 22:05:00|953.36|950.56|956.07|953.27|956.57|953.77|953.36|950.56|0
1663798200000|2022-09-21 22:10:00|955.82|953.02|957.31|954.51|958.43|955.63|955.08|952.28|0
1663798500000|2022-09-21 22:15:00|957.56|954.76|957.31|954.51|958.8|956|956.7|953.9|0
1663798800000|2022-09-21 22:20:00|957.56|954.76|955.7|952.9|957.69|954.89|955.33|952.53|0
1663799100000|2022-09-21 22:25:00|955.82|953.02|955.32|952.52|957.06|954.26|954.83|952.03|0
1663799400000|2022-09-21 22:30:00|955.21|952.41|957.31|954.51|957.56|954.76|955.08|952.28|0
1663799700000|2022-09-21 22:35:00|957.56|954.76|957.06|954.26|958.55|955.75|957.06|954.26|0
1663800000000|2022-09-21 22:40:00|957.31|954.51|965.5|962.7|965.5|962.7|957.31|954.51|0
1663800300000|2022-09-21 22:45:00|965.63|962.83|967.24|964.44|968.23|965.43|965.25|962.45|0
1663800600000|2022-09-21 22:50:00|967.49|964.69|967.74|964.94|969.23|966.43|966.25|963.45|0
1663800900000|2022-09-21 22:55:00|967.87|965.07|967.74|964.94|967.87|965.07|965.75|962.95|0
1663801200000|2022-09-21 23:00:00|968.11|965.31|966.74|963.94|968.86|966.06|966.49|963.69|0
1663801500000|2022-09-21 23:05:00|966.49|963.69|966.74|963.94|967.24|964.44|965.5|962.7|0
1663801800000|2022-09-21 23:10:00|966.49|963.69|971.21|968.41|971.71|968.91|966.49|963.69|0
1663802100000|2022-09-21 23:15:00|970.96|968.16|969.47|966.67|971.46|968.66|969.47|966.67|0
1663802400000|2022-09-21 23:20:00|969.36|966.56|967.87|965.07|969.47|966.67|966.99|964.19|0
1663802700000|2022-09-21 23:25:00|967.98|965.18|968.98|966.18|969.47|966.67|966.99|964.19|0
1663803000000|2022-09-21 23:30:00|969.47|966.67|971.96|969.16|971.96|969.16|968.98|966.18|0
1663803300000|2022-09-21 23:35:00|971.59|968.79|970.22|967.42|971.71|968.91|969.23|966.43|0
1663803600000|2022-09-21 23:40:00|969.97|967.17|969.72|966.92|971.21|968.41|969.47|966.67|0
1663803900000|2022-09-21 23:45:00|969.97|967.17|969.97|967.17|970.47|967.67|968.98|966.18|0
1663804200000|2022-09-21 23:50:00|970.22|967.42|968.48|965.68|970.35|967.55|968.23|965.43|0
1663804500000|2022-09-21 23:55:00|968.73|965.93|970.47|967.67|970.72|967.92|966.99|964.19|0
1663804800000|2022-09-22 00:00:00|971.46|968.66|968.23|965.43|972.95|970.15|967.24|964.44|0
1663805100000|2022-09-22 00:05:00|968.73|965.93|968.48|965.68|968.86|966.06|966.74|963.94|0
1663805400000|2022-09-22 00:10:00|968.23|965.43|968.73|965.93|968.98|966.18|967.24|964.44|0
1663805700000|2022-09-22 00:15:00|969.47|966.67|970.12|967.32|972.72|969.92|967.98|965.18|0
1663806000000|2022-09-22 00:20:00|969.99|967.19|969.49|966.69|970.98|968.18|968.99|966.19|0
1663806300000|2022-09-22 00:25:00|969.99|967.19|969.74|966.94|970.48|967.68|968.99|966.19|0
1663806600000|2022-09-22 00:30:00|969.24|966.44|969.49|966.69|970.23|967.43|968.74|965.94|0
1663806900000|2022-09-22 00:35:00|969.74|966.94|968.5|965.7|969.99|967.19|968.25|965.45|0
1663807200000|2022-09-22 00:40:00|968.74|965.94|975.2|972.4|975.7|972.9|968.63|965.83|0
1663807500000|2022-09-22 00:45:00|975.7|972.9|972.22|969.42|975.95|973.15|972.22|969.42|0
1663807800000|2022-09-22 00:50:00|972.47|969.67|975.2|972.4|975.45|972.65|972.47|969.67|0
1663808100000|2022-09-22 00:55:00|974.95|972.15|978.22|975.42|980.17|977.37|974.95|972.15|0
1663808400000|2022-09-22 01:00:00|977.97|975.17|978.96|976.16|979.71|976.91|976.23|973.43|0
1663808700000|2022-09-22 01:05:00|978.46|975.66|980.83|978.03|980.95|978.15|977.1|974.3|0
1663809000000|2022-09-22 01:10:00|980.95|978.15|983.43|980.63|985.05|982.25|979.83|977.03|0
1663809300000|2022-09-22 01:15:00|983.56|980.76|979.95|977.15|983.68|980.88|979.71|976.91|0
1663809600000|2022-09-22 01:20:00|980.45|977.65|981.08|978.28|983.93|981.13|980.45|977.65|0
1663809900000|2022-09-22 01:25:00|981.2|978.4|981.94|979.14|982.44|979.64|980.2|977.4|0
1663810200000|2022-09-22 01:30:00|982.19|979.39|980.95|978.15|982.19|979.39|979.46|976.66|0
1663810500000|2022-09-22 01:35:00|981.2|978.4|981.32|978.52|982.69|979.89|980.45|977.65|0
1663810800000|2022-09-22 01:40:00|981.2|978.4|979.59|976.79|981.69|978.89|979.46|976.66|0
1663811100000|2022-09-22 01:45:00|979.46|976.66|977.85|975.05|980.7|977.9|977.72|974.92|0
1663811400000|2022-09-22 01:50:00|977.72|974.92|977.72|974.92|977.97|975.17|975.98|973.18|0
1663811700000|2022-09-22 01:55:00|977.47|974.67|973.99|971.19|977.97|975.17|973.99|971.19|0
1663812000000|2022-09-22 02:00:00|974.49|971.69|972.75|969.95|974.98|972.18|971.51|968.71|0
1663812300000|2022-09-22 02:05:00|972.88|970.08|975.73|972.93|975.98|973.18|971.89|969.09|0
1663812600000|2022-09-22 02:10:00|975.61|972.81|974.98|972.18|976.72|973.92|974.74|971.94|0
1663812900000|2022-09-22 02:15:00|975.23|972.43|974.74|971.94|975.48|972.68|973.49|970.69|0
1663813200000|2022-09-22 02:20:00|974.98|972.18|974.12|971.32|974.98|972.18|972|969.2|0
1663813500000|2022-09-22 02:25:00|973.99|971.19|974.74|971.94|975.73|972.93|973.74|970.94|0
1663813800000|2022-09-22 02:30:00|974.49|971.69|974.98|972.18|975.73|972.93|973|970.2|0
1663814100000|2022-09-22 02:35:00|974.74|971.94|971.76|968.96|974.74|971.94|970.76|967.96|0
1663814400000|2022-09-22 02:40:00|971.51|968.71|970.15|967.35|972.25|969.45|969.27|966.47|0
1663814700000|2022-09-22 02:45:00|969.77|966.97|968.53|965.73|970.64|967.84|968.53|965.73|0
1663815000000|2022-09-22 02:50:00|967.91|965.11|968.9|966.1|969.02|966.22|965.55|962.75|0
1663815300000|2022-09-22 02:55:00|969.02|966.22|967.78|964.98|969.02|966.22|964.8|962|0
1663815600000|2022-09-22 03:00:00|968.28|965.48|969.27|966.47|969.52|966.72|967.78|964.98|0
1663815900000|2022-09-22 03:05:00|968.9|966.1|970.02|967.22|970.89|968.09|968.41|965.61|0
1663816200000|2022-09-22 03:10:00|970.27|967.47|970.51|967.71|971.75|968.95|969.65|966.85|0
1663816500000|2022-09-22 03:15:00|970.26|967.46|970.11|967.31|971.51|968.71|969.73|966.93|0
1663816800000|2022-09-22 03:20:00|969.98|967.18|968.74|965.94|970.73|967.93|968.49|965.69|0
1663817100000|2022-09-22 03:25:00|968.87|966.07|969.98|967.18|969.98|967.18|968.74|965.94|0
1663817400000|2022-09-22 03:30:00|969.61|966.81|968.99|966.19|969.73|966.93|967.5|964.7|0
1663817700000|2022-09-22 03:35:00|969.24|966.44|967.75|964.95|969.24|966.44|967.25|964.45|0
1663818000000|2022-09-22 03:40:00|967.99|965.19|966.75|963.95|967.99|965.19|966.26|963.46|0
1663818300000|2022-09-22 03:45:00|967|964.2|967.5|964.7|968.24|965.44|966.75|963.95|0
1663818600000|2022-09-22 03:50:00|967.63|964.83|967.99|965.19|967.99|965.19|967.25|964.45|0
1663818900000|2022-09-22 03:55:00|968.24|965.44|969.24|966.44|970.23|967.43|968.24|965.44|0
1663819200000|2022-09-22 04:00:00|969.12|966.32|968.24|965.44|969.73|966.93|968.12|965.32|0
1663819500000|2022-09-22 04:05:00|968.49|965.69|967.5|964.7|968.49|965.69|966.75|963.95|0
1663819800000|2022-09-22 04:10:00|967.63|964.83|967.99|965.19|968.24|965.44|967.25|964.45|0
1663820100000|2022-09-22 04:15:00|968.24|965.44|967.25|964.45|968.99|966.19|967|964.2|0
1663820400000|2022-09-22 04:20:00|967.13|964.33|965.76|962.96|967.13|964.33|964.65|961.85|0
1663820700000|2022-09-22 04:25:00|965.64|962.84|964.52|961.72|965.64|962.84|964.02|961.22|0
1663821000000|2022-09-22 04:30:00|964.65|961.85|964.65|961.85|965.01|962.21|963.77|960.97|0
1663821300000|2022-09-22 04:35:00|964.77|961.97|966.01|963.21|966.5|963.7|964.27|961.47|0
1663821600000|2022-09-22 04:40:00|966.26|963.46|966.5|963.7|966.63|963.83|966.01|963.21|0
1663821900000|2022-09-22 04:45:00|966.75|963.95|966.01|963.21|967.25|964.45|965.14|962.34|0
1663822200000|2022-09-22 04:50:00|965.89|963.09|965.76|962.96|966.88|964.08|965.01|962.21|0
1663822500000|2022-09-22 04:55:00|965.89|963.09|967.38|964.58|967.5|964.7|965.89|963.09|0
1663822800000|2022-09-22 05:00:00|967.25|964.45|964.76|961.96|967.99|965.19|964.76|961.96|0
1663823100000|2022-09-22 05:05:00|965.01|962.21|964.27|961.47|966.01|963.21|964.27|961.47|0
1663823400000|2022-09-22 05:10:00|964.02|961.22|967.74|964.94|967.74|964.94|964.02|961.22|0
1663823700000|2022-09-22 05:15:00|967.99|965.19|966.25|963.45|967.99|965.19|965.76|962.96|0
1663824000000|2022-09-22 05:20:00|966.5|963.7|965.01|962.21|967|964.2|964.76|961.96|0
1663824300000|2022-09-22 05:25:00|965.26|962.46|964.76|961.96|965.51|962.71|964.52|961.72|0
1663824600000|2022-09-22 05:30:00|965.26|962.46|960.79|957.99|966.01|963.21|960.42|957.62|0
1663824900000|2022-09-22 05:35:00|961.04|958.24|960.54|957.74|962.53|959.73|959.8|957|0
1663825200000|2022-09-22 05:40:00|960.18|957.38|961.29|958.49|961.78|958.98|959.68|956.88|0
1663825500000|2022-09-22 05:45:00|961.54|958.74|962.53|959.73|962.78|959.98|961.29|958.49|0
1663825800000|2022-09-22 05:50:00|962.28|959.48|963.03|960.23|963.9|961.1|962.03|959.23|0
1663826100000|2022-09-22 05:55:00|962.91|960.11|965.51|962.71|965.76|962.96|962.03|959.23|0
1663826400000|2022-09-22 06:00:00|965.76|962.96|962.78|959.98|965.76|962.96|962.28|959.48|0
1663826700000|2022-09-22 06:05:00|963.03|960.23|959.68|956.88|964.02|961.22|958.81|956.01|0
1663827000000|2022-09-22 06:10:00|960.05|957.25|963.27|960.47|963.27|960.47|958.56|955.76|0
1663827300000|2022-09-22 06:15:00|963.15|960.35|962.78|959.98|963.77|960.97|961.29|958.49|0
1663827600000|2022-09-22 06:20:00|963.15|960.35|961.78|958.98|963.27|960.47|959.55|956.75|0
1663827900000|2022-09-22 06:25:00|962.53|959.73|960.05|957.25|962.53|959.73|959.43|956.63|0
1663828200000|2022-09-22 06:30:00|959.93|957.13|966.89|964.09|966.89|964.09|959.93|957.13|0
1663828500000|2022-09-22 06:35:00|966.64|963.84|968.38|965.58|969.87|967.07|965.65|962.85|0
1663828800000|2022-09-22 06:40:00|968.63|965.83|971.49|968.69|971.86|969.06|968.63|965.83|0
1663829100000|2022-09-22 06:45:00|971.24|968.44|972.36|969.56|974.84|972.04|971.24|968.44|0
1663829400000|2022-09-22 06:50:00|972.11|969.31|970.25|967.45|973.1|970.3|970.12|967.32|0
1663829700000|2022-09-22 06:55:00|971.12|968.32|970|967.2|971.61|968.81|968.63|965.83|0
1663830000000|2022-09-22 07:00:00|971.12|968.32|972.11|969.31|974.23|971.43|970.62|967.82|0
1663830300000|2022-09-22 07:05:00|971.66|969.26|970.67|968.27|971.91|969.51|968.68|966.28|0
1663830600000|2022-09-22 07:10:00|970.55|968.15|969.06|966.66|972.66|970.26|968.68|966.28|0
1663830900000|2022-09-22 07:15:00|969.3|966.9|964.45|962.05|969.3|966.9|963.21|960.81|0
1663831200000|2022-09-22 07:20:00|964.7|962.3|963.96|961.56|966.19|963.79|962.71|960.31|0
1663831500000|2022-09-22 07:25:00|964.45|962.05|960.48|958.08|964.95|962.55|958.49|956.09|0
1663831800000|2022-09-22 07:30:00|960.97|958.57|959.23|956.83|962.22|959.82|957.5|955.1|0
1663832100000|2022-09-22 07:35:00|958.74|956.34|958.99|956.59|960.97|958.57|957.13|954.73|0
1663832400000|2022-09-22 07:40:00|958.74|956.34|955.76|953.36|959.73|957.33|955.64|953.24|0
1663832700000|2022-09-22 07:45:00|955.26|952.86|941.49|939.09|955.26|952.86|941.49|939.09|0
1663833000000|2022-09-22 07:50:00|941.36|938.96|939.37|936.97|943.22|940.82|937.63|935.23|0
1663833300000|2022-09-22 07:55:00|939.12|936.72|939.62|937.22|941.36|938.96|938.63|936.23|0
1663833600000|2022-09-22 08:00:00|940.12|937.72|933.91|931.51|941.11|938.71|933.66|931.26|0
1663833900000|2022-09-22 08:05:00|933.3|930.9|936.64|934.24|938.38|935.98|932.18|929.78|0
1663834200000|2022-09-22 08:10:00|936.77|934.37|938.13|935.73|938.13|935.73|934.66|932.26|0
1663834500000|2022-09-22 08:15:00|937.76|935.36|932.92|930.52|937.76|935.36|932.8|930.4|0
1663834800000|2022-09-22 08:20:00|933.17|930.77|931.43|929.03|934.04|931.64|929.82|927.42|0
1663835100000|2022-09-22 08:25:00|931.56|929.16|932.67|930.27|934.04|931.64|930.57|928.17|0
1663835400000|2022-09-22 08:30:00|932.55|930.15|929.82|927.42|932.92|930.52|928.95|926.55|0
1663835700000|2022-09-22 08:35:00|929.2|926.8|926.97|924.57|929.45|927.05|925.98|923.58|0
1663836000000|2022-09-22 08:40:00|927.22|924.82|922.01|919.61|927.46|925.06|922.01|919.61|0
1663836300000|2022-09-22 08:45:00|922.14|919.74|928.38|925.98|929.5|927.1|919.28|916.88|0
1663836600000|2022-09-22 08:50:00|927.88|925.48|930.36|927.96|931.6|929.2|926.14|923.74|0
1663836900000|2022-09-22 08:55:00|930.86|928.46|929.62|927.22|932.1|929.7|929.12|926.72|0
1663837200000|2022-09-22 09:00:00|929.87|927.47|933.84|931.44|935.57|933.17|929.25|926.85|0
1663837500000|2022-09-22 09:05:00|934.08|931.68|940.29|937.89|941.04|938.64|933.09|930.69|0
1663837800000|2022-09-22 09:10:00|940.92|938.52|936.57|934.17|941.04|938.64|935.82|933.42|0
1663838100000|2022-09-22 09:15:00|936.45|934.05|939.79|937.39|940.54|938.14|934.58|932.18|0
1663838400000|2022-09-22 09:20:00|940.04|937.64|941.28|938.88|941.78|939.38|937.31|934.91|0
1663838700000|2022-09-22 09:25:00|941.53|939.13|939.05|936.65|942.03|939.63|938.55|936.15|0
1663839000000|2022-09-22 09:30:00|938.55|936.15|940.54|938.14|940.54|938.14|935.7|933.3|0
1663839300000|2022-09-22 09:35:00|940.79|938.39|946.25|943.85|946.25|943.85|939.3|936.9|0
1663839600000|2022-09-22 09:40:00|946|943.6|947.49|945.09|948.98|946.58|945.26|942.86|0
1663839900000|2022-09-22 09:45:00|947.24|944.84|947.49|945.09|948.24|945.84|944.26|941.86|0
1663840200000|2022-09-22 09:50:00|947.74|945.34|945.26|942.86|948.73|946.33|945.01|942.61|0
1663840500000|2022-09-22 09:55:00|945.01|942.61|944.26|941.86|945.75|943.35|942.77|940.37|0
1663840800000|2022-09-22 10:00:00|944.51|942.11|949.23|946.83|949.73|947.33|943.4|941|0
1663841100000|2022-09-22 10:05:00|949.48|947.08|948.48|946.08|949.98|947.58|946.5|944.1|0
1663841400000|2022-09-22 10:10:00|947.99|945.59|948.7|946.3|949.29|946.89|947.49|945.09|0
1663841700000|2022-09-22 10:15:00|948.83|946.43|947.45|945.05|949.19|946.79|947.2|944.8|0
1663842000000|2022-09-22 10:20:00|947.7|945.3|944.72|942.32|948.08|945.68|943.97|941.57|0
1663842300000|2022-09-22 10:25:00|944.97|942.57|941.24|938.84|944.97|942.57|941.24|938.84|0
1663842600000|2022-09-22 10:30:00|940.99|938.59|937.27|934.87|941.24|938.84|936.77|934.37|0
1663842900000|2022-09-22 10:35:00|937.52|935.12|937.02|934.62|939.14|936.74|936.27|933.87|0
1663843200000|2022-09-22 10:40:00|937.27|934.87|940.25|937.85|941.99|939.59|937.15|934.75|0
1663843500000|2022-09-22 10:45:00|940|937.6|943.48|941.08|943.97|941.57|939.75|937.35|0
1663843800000|2022-09-22 10:50:00|943.23|940.83|938.76|936.36|943.48|941.08|937.27|934.87|0
1663844100000|2022-09-22 10:55:00|939.01|936.61|938.76|936.36|939.75|937.35|937.52|935.12|0
1663844400000|2022-09-22 11:00:00|939.38|936.98|941.99|939.59|946.96|944.56|936.9|934.5|0
1663844700000|2022-09-22 11:05:00|941.87|939.47|950.43|948.03|950.43|948.03|941.12|938.72|0
1663845000000|2022-09-22 11:10:00|950.81|948.41|954.16|951.76|954.16|951.76|949.44|947.04|0
1663845300000|2022-09-22 11:15:00|953.91|951.51|949.94|947.54|953.91|951.51|948.94|946.54|0
1663845600000|2022-09-22 11:20:00|949.69|947.29|952.67|950.27|955.16|952.76|948.69|946.29|0
1663845900000|2022-09-22 11:25:00|953.17|950.77|959.51|957.11|960.13|957.73|951.68|949.28|0
1663846200000|2022-09-22 11:30:00|959.63|957.23|957.03|954.63|959.63|957.23|955.65|953.25|0
1663846500000|2022-09-22 11:35:00|957.27|954.87|950.93|948.53|957.39|954.99|950.93|948.53|0
1663846800000|2022-09-22 11:40:00|951.06|948.66|949.94|947.54|954.41|952.01|949.69|947.29|0
1663847100000|2022-09-22 11:45:00|950.68|948.28|952.67|950.27|955.65|953.25|950.68|948.28|0
1663847400000|2022-09-22 11:50:00|952.92|950.52|946.21|943.81|952.92|950.52|946.21|943.81|0
1663847700000|2022-09-22 11:55:00|945.96|943.56|943.97|941.57|946.46|944.06|942.23|939.83|0
1663848000000|2022-09-22 12:00:00|943.48|941.08|943.48|941.08|947.45|945.05|943.23|940.83|0
1663848300000|2022-09-22 12:05:00|943.23|940.83|943.72|941.32|947.95|945.55|942.98|940.58|0
1663848600000|2022-09-22 12:10:00|943.23|940.83|936.52|934.12|943.48|941.08|936.52|934.12|0
1663848900000|2022-09-22 12:15:00|935.53|933.13|937.76|935.36|938.26|935.86|934.78|932.38|0
1663849200000|2022-09-22 12:20:00|937.51|935.11|942.7|940.3|943.19|940.79|937.27|934.87|0
1663849500000|2022-09-22 12:25:00|942.45|940.05|941.7|939.3|942.95|940.55|938.72|936.32|0
1663849800000|2022-09-22 12:30:00|942.83|940.43|944.81|942.41|948.91|946.51|942.83|940.43|0
1663850100000|2022-09-22 12:35:00|945.93|943.53|942.2|939.8|946.92|944.52|939.47|937.07|0
1663850400000|2022-09-22 12:40:00|942.33|939.93|938.97|936.57|942.95|940.55|936.98|934.58|0
1663850700000|2022-09-22 12:45:00|938.72|936.32|935.24|932.84|939.6|937.2|933.26|930.86|0
1663851000000|2022-09-22 12:50:00|935.49|933.09|933.75|931.35|936.98|934.58|930.28|927.88|0
1663851300000|2022-09-22 12:55:00|934.25|931.85|937.66|935.26|937.91|935.51|931.73|929.33|0
1663851600000|2022-09-22 13:00:00|937.91|935.51|943.88|941.48|944.12|941.72|937.66|935.26|0
1663851900000|2022-09-22 13:05:00|944.12|941.72|942.63|940.23|944.37|941.97|942.13|939.73|0
1663852200000|2022-09-22 13:10:00|943.13|940.73|947.11|944.71|948.11|945.71|942.63|940.23|0
1663852500000|2022-09-22 13:15:00|946.86|944.46|949.85|947.45|949.85|947.45|945.62|943.22|0
1663852800000|2022-09-22 13:20:00|949.6|947.2|954.82|952.42|956.56|954.16|948.85|946.45|0
1663853100000|2022-09-22 13:25:00|955.07|952.67|957.06|954.66|958.05|955.65|953.08|950.68|0
1663853400000|2022-09-22 13:30:00|956.31|953.91|954.88|952.48|956.31|953.91|945.37|942.97|0
1663853700000|2022-09-22 13:35:00|956.62|954.22|964.08|961.68|964.82|962.42|950.9|948.5|0
1663854000000|2022-09-22 13:40:00|964.33|961.93|969.55|967.15|972.04|969.64|961.34|958.94|0
1663854300000|2022-09-22 13:45:00|970.05|967.65|972.29|969.89|973.28|970.88|964.82|962.42|0
1663854600000|2022-09-22 13:50:00|972.04|969.64|972.82|970.42|974.53|972.13|968.06|965.66|0
1663854900000|2022-09-22 13:55:00|973.07|970.67|972.58|970.18|977.8|975.4|969.34|966.94|0
1663855200000|2022-09-22 14:00:00|973.82|971.42|976.31|973.91|979.29|976.89|971.83|969.43|0
1663855500000|2022-09-22 14:05:00|976.06|973.66|968.35|965.95|977.05|974.65|966.36|963.96|0
1663855800000|2022-09-22 14:10:00|969.34|966.94|959.03|956.63|973.32|970.92|958.65|956.25|0
1663856100000|2022-09-22 14:15:00|957.9|955.5|970.09|967.69|970.58|968.18|956.91|954.51|0
1663856400000|2022-09-22 14:20:00|970.34|967.94|971.08|968.68|974.81|972.41|967.6|965.2|0
1663856700000|2022-09-22 14:25:00|971.83|969.43|966.33|963.93|973.07|970.67|965.33|962.93|0
1663857000000|2022-09-22 14:30:00|966.83|964.43|970.56|968.16|973.79|971.39|960.86|958.46|0
1663857300000|2022-09-22 14:35:00|970.81|968.41|966.58|964.18|974.04|971.64|965.58|963.18|0
1663857600000|2022-09-22 14:40:00|967.32|964.92|973.05|970.65|973.79|971.39|965.33|962.93|0
1663857900000|2022-09-22 14:45:00|970.81|968.41|970.35|967.95|975.29|972.89|968.82|966.42|0
1663858200000|2022-09-22 14:50:00|970.84|968.44|977.31|974.91|977.81|975.41|970.84|968.44|0
1663858500000|2022-09-22 14:55:00|977.81|975.41|981.32|978.92|982.81|980.41|974.08|971.68|0
1663858800000|2022-09-22 15:00:00|981.81|979.41|983.06|980.66|984.3|981.9|980.07|977.67|0
1663859100000|2022-09-22 15:05:00|982.81|980.41|976.59|974.19|983.31|980.91|975.1|972.7|0
1663859400000|2022-09-22 15:10:00|976.84|974.44|983.56|981.16|983.56|981.16|976.59|974.19|0
1663859700000|2022-09-22 15:15:00|983.31|980.91|984.8|982.4|985.3|982.9|980.07|977.67|0
1663860000000|2022-09-22 15:20:00|985.05|982.65|985.3|982.9|987.79|985.39|982.56|980.16|0
1663860300000|2022-09-22 15:25:00|984.68|982.28|979.58|977.18|984.68|982.28|977.34|974.94|0
1663860600000|2022-09-22 15:30:00|979.46|977.06|977.83|975.43|981.07|978.67|973.11|970.71|0
1663860900000|2022-09-22 15:35:00|978.08|975.68|976.09|973.69|979.08|976.68|974.35|971.95|0
1663861200000|2022-09-22 15:40:00|976.34|973.94|979.08|976.68|981.57|979.17|975.84|973.44|0
1663861500000|2022-09-22 15:45:00|980.82|978.42|970.62|968.22|980.82|978.42|970.12|967.72|0
1663861800000|2022-09-22 15:50:00|971.12|968.72|972.61|970.21|974.1|971.7|968.63|966.23|0
1663862100000|2022-09-22 15:55:00|973.11|970.71|977.34|974.94|980.82|978.42|971.37|968.97|0
1663862400000|2022-09-22 16:00:00|978.33|975.93|974.32|971.92|978.58|976.18|971.37|968.97|0
1663862700000|2022-09-22 16:05:00|974.08|971.68|973.33|970.93|977.94|975.54|973.08|970.68|0
1663863000000|2022-09-22 16:10:00|973.83|971.43|978.06|975.66|980.67|978.27|972.83|970.43|0
1663863300000|2022-09-22 16:15:00|977.81|975.41|974.32|971.92|979.55|977.15|973.33|970.93|0
1663863600000|2022-09-22 16:20:00|974.08|971.68|963.38|960.98|977.31|974.91|962.64|960.24|0
1663863900000|2022-09-22 16:25:00|963.63|961.23|971.84|969.44|972.33|969.93|963.38|960.98|0
1663864200000|2022-09-22 16:30:00|972.33|969.93|975.82|973.42|976.07|973.67|971.84|969.44|0
1663864500000|2022-09-22 16:35:00|975.57|973.17|971.09|968.69|976.31|973.91|969.1|966.7|0
1663864800000|2022-09-22 16:40:00|970.59|968.19|970.34|967.94|972.33|969.93|967.86|965.46|0
1663865100000|2022-09-22 16:45:00|970.1|967.7|972.58|970.18|973.33|970.93|967.36|964.96|0
1663865400000|2022-09-22 16:50:00|972.83|970.43|968.6|966.2|973.21|970.81|964.62|962.22|0
1663865700000|2022-09-22 16:55:00|968.11|965.71|970.84|968.44|971.34|968.94|963.38|960.98|0
1663866000000|2022-09-22 17:00:00|971.09|968.69|973.33|970.93|974.45|972.05|968.6|966.2|0
1663866300000|2022-09-22 17:05:00|973.83|971.43|977.31|974.91|977.31|974.91|971.34|968.94|0
1663866600000|2022-09-22 17:10:00|977.06|974.66|979.3|976.9|979.55|977.15|975.07|972.67|0
1663866900000|2022-09-22 17:15:00|979.55|977.15|978.3|975.9|982.78|980.38|977.56|975.16|0
1663867200000|2022-09-22 17:20:00|978.05|975.65|979.05|976.65|980.29|977.89|975.82|973.42|0
1663867500000|2022-09-22 17:25:00|978.55|976.15|972.58|970.18|978.55|976.15|972.58|970.18|0
1663867800000|2022-09-22 17:30:00|973.33|970.93|969.6|967.2|973.33|970.93|969.35|966.95|0
1663868100000|2022-09-22 17:35:00|969.35|966.95|970.59|968.19|971.84|969.44|967.86|965.46|0
1663868400000|2022-09-22 17:40:00|971.09|968.69|973.58|971.18|973.58|971.18|968.85|966.45|0
1663868700000|2022-09-22 17:45:00|973.83|971.43|971.34|968.94|975.57|973.17|970.34|967.94|0
1663869000000|2022-09-22 17:50:00|971.09|968.69|965.94|963.54|971.59|969.19|965.07|962.67|0
1663869300000|2022-09-22 17:55:00|966.06|963.66|967.55|965.15|968.8|966.4|964.82|962.42|0
1663869600000|2022-09-22 18:00:00|967.3|964.9|973.28|970.88|973.28|970.88|966.06|963.66|0
1663869900000|2022-09-22 18:05:00|973.53|971.13|976.01|973.61|976.26|973.86|970.04|967.64|0
1663870200000|2022-09-22 18:10:00|975.77|973.37|978.01|975.61|978.75|976.35|974.52|972.12|0
1663870500000|2022-09-22 18:15:00|978.5|976.1|979|976.6|979.75|977.35|976.01|973.61|0
1663870800000|2022-09-22 18:20:00|978.75|976.35|983.49|981.09|984.99|982.59|977.5|975.1|0
1663871100000|2022-09-22 18:25:00|983.99|981.59|980.03|977.63|985.01|982.61|977.79|975.39|0
1663871400000|2022-09-22 18:30:00|980.28|977.88|977.79|975.39|982.52|980.12|976.05|973.65|0
1663871700000|2022-09-22 18:35:00|978.29|975.89|974.31|971.91|980.28|977.88|974.06|971.66|0
1663872000000|2022-09-22 18:40:00|974.06|971.66|976.05|973.65|978.04|975.64|973.56|971.16|0
1663872300000|2022-09-22 18:45:00|976.3|973.9|979.29|976.89|982.27|979.87|976.3|973.9|0
1663872600000|2022-09-22 18:50:00|979.04|976.64|969.34|966.94|979.04|976.64|966.1|963.7|0
1663872900000|2022-09-22 18:55:00|968.84|966.44|968.09|965.69|971.08|968.68|965.85|963.45|0
1663873200000|2022-09-22 19:00:00|967.84|965.44|961.87|959.47|967.84|965.44|958.89|956.49|0
1663873500000|2022-09-22 19:05:00|961.63|959.23|961.05|958.65|963.62|961.22|958.64|956.24|0
1663873800000|2022-09-22 19:10:00|960.3|957.9|952.09|949.69|960.8|958.4|951.84|949.44|0
1663874100000|2022-09-22 19:15:00|951.84|949.44|960.05|957.65|960.05|957.65|951.84|949.44|0
1663874400000|2022-09-22 19:20:00|959.8|957.4|965.28|962.88|965.77|963.37|959.06|956.66|0
1663874700000|2022-09-22 19:25:00|965.53|963.13|961.54|959.14|970.01|967.61|961.3|958.9|0
1663875000000|2022-09-22 19:30:00|961.3|958.9|958.06|955.66|961.79|959.39|956.57|954.17|0
1663875300000|2022-09-22 19:35:00|957.32|954.92|959.8|957.4|960.05|957.65|953.34|950.94|0
1663875600000|2022-09-22 19:40:00|959.31|956.91|959.31|956.91|962.54|960.14|958.06|955.66|0
1663875900000|2022-09-22 19:45:00|960.05|957.65|948.86|946.46|960.05|957.65|947.37|944.97|0
1663876200000|2022-09-22 19:50:00|952.09|949.69|965.53|963.13|965.53|963.13|951.1|948.7|0
1663876500000|2022-09-22 19:55:00|965.77|963.37|980.46|978.06|980.96|978.56|965.77|963.37|0
1663876800000|2022-09-22 20:00:00|979.96|977.56|979.23|976.83|983.7|981.3|979.12|976.72|0
1663877100000|2022-09-22 20:05:00|978.99|976.59|974.26|971.86|978.99|976.59|973.76|971.36|0
1663877400000|2022-09-22 20:10:00|974.5|972.1|976.75|974.35|976.75|974.35|973.51|971.11|0
1663877700000|2022-09-22 20:15:00|976.7|973.9|977.44|974.64|978.19|975.39|976.2|973.4|0
1663878000000|2022-09-22 20:20:00|977.19|974.39|978.57|975.77|979.19|976.39|977.19|974.39|0
1663878300000|2022-09-22 20:25:00|978.44|975.64|978.44|975.64|979.19|976.39|977.94|975.14|0
1663878600000|2022-09-22 20:30:00|978.69|975.89|981.18|978.38|981.67|978.87|978.69|975.89|0
1663878900000|2022-09-22 20:35:00|981.43|978.63|978.82|976.02|981.43|978.63|978.69|975.89|0
1663879200000|2022-09-22 20:40:00|978.69|975.89|978.19|975.39|978.94|976.14|977.19|974.39|0
1663879500000|2022-09-22 20:45:00|977.94|975.14|976.94|974.14|977.94|975.14|976.94|974.14|0
1663879800000|2022-09-22 20:50:00|977.19|974.39|976.45|973.65|977.94|975.14|976.2|973.4|0
1663880100000|2022-09-22 20:55:00|976.2|973.4|977.82|975.02|978.07|975.27|976.2|973.4|0
1663880400000|2022-09-22 21:00:00|977.26|974.46|977.8|975|977.88|975.08|977.04|974.24|0
1663880700000|2022-09-22 21:05:00|977.84|975.04|978.32|975.52|978.43|975.63|977.84|975.04|0
1663881000000|2022-09-22 21:10:00|977.45|974.65|977.63|974.83|977.92|975.12|977.12|974.32|0
1663881300000|2022-09-22 21:15:00|977.71|974.91|977.26|974.46|977.89|975.09|977.04|974.24|0
1663881600000|2022-09-22 21:20:00|977.15|974.35|977.41|974.61|977.71|974.91|977.15|974.35|0
1663881900000|2022-09-22 21:25:00|977.23|974.43|977.15|974.35|977.52|974.72|977.15|974.35|0
1663882200000|2022-09-22 21:30:00|977.19|974.39|976.75|973.95|977.19|974.39|976.71|973.91|0
1663882500000|2022-09-22 21:35:00|976.82|974.02|976.5|973.7|976.82|974.02|976.39|973.59|0
1663882800000|2022-09-22 21:40:00|976.43|973.63|976.25|973.45|976.43|973.63|976.21|973.41|0
1663883100000|2022-09-22 21:45:00|976.17|973.37|975.58|972.78|976.17|973.37|975.58|972.78|0
1663883400000|2022-09-22 21:50:00|975.55|972.75|976.06|973.26|976.25|973.45|975.55|972.75|0
1663883700000|2022-09-22 21:55:00|975.99|973.19|975.51|972.71|976.02|973.22|975.22|972.42|0
1663884000000|2022-09-22 22:00:00|974.33|971.53|976.69|973.89|976.94|974.14|974.33|971.53|0
1663884300000|2022-09-22 22:05:00|976.57|973.77|975.7|972.9|977.69|974.89|975.7|972.9|0
1663884600000|2022-09-22 22:10:00|975.45|972.65|974.7|971.9|977.69|974.89|973.96|971.16|0
1663884900000|2022-09-22 22:15:00|975.33|972.53|974.95|972.15|975.7|972.9|974.45|971.65|0
1663885200000|2022-09-22 22:20:00|974.7|971.9|972.96|970.16|974.95|972.15|972.71|969.91|0
1663885500000|2022-09-22 22:25:00|973.21|970.41|973.34|970.54|973.46|970.66|972.46|969.66|0
1663885800000|2022-09-22 22:30:00|973.46|970.66|974.7|971.9|974.7|971.9|973.21|970.41|0
1663886100000|2022-09-22 22:35:00|974.58|971.78|973.59|970.79|974.7|971.9|972.71|969.91|0
1663886400000|2022-09-22 22:40:00|973.71|970.91|979.43|976.63|979.93|977.13|973.46|970.66|0
1663886700000|2022-09-22 22:45:00|979.68|976.88|978.07|975.27|979.68|976.88|976.94|974.14|0
1663887000000|2022-09-22 22:50:00|977.94|975.14|977.94|975.14|978.19|975.39|976.44|973.64|0
1663887300000|2022-09-22 22:55:00|978.19|975.39|976.44|973.64|978.93|976.13|975.45|972.65|0
1663887600000|2022-09-22 23:00:00|976.57|973.77|973.84|971.04|977.69|974.89|973.84|971.04|0
1663887900000|2022-09-22 23:05:00|973.71|970.91|974.45|971.65|975.7|972.9|973.46|970.66|0
1663888200000|2022-09-22 23:10:00|974.58|971.78|975.2|972.4|975.2|972.4|973.84|971.04|0
1663888500000|2022-09-22 23:15:00|975.08|972.28|974.58|971.78|975.45|972.65|974.33|971.53|0
1663888800000|2022-09-22 23:20:00|974.7|971.9|976.44|973.64|976.44|973.64|974.7|971.9|0
1663889100000|2022-09-22 23:25:00|976.69|973.89|974.7|971.9|976.69|973.89|974.45|971.65|0
1663889400000|2022-09-22 23:30:00|974.83|972.03|973.59|970.79|975.33|972.53|973.21|970.41|0
1663889700000|2022-09-22 23:35:00|973.71|970.91|973.95|971.15|974.33|971.53|973.46|970.66|0
1663890000000|2022-09-22 23:40:00|973.71|970.91|973.71|970.91|973.71|970.91|972.96|970.16|0
1663890300000|2022-09-22 23:45:00|973.84|971.04|975.2|972.4|975.58|972.78|973.34|970.54|0
1663890600000|2022-09-22 23:50:00|974.95|972.15|972.21|969.41|975.45|972.65|971.96|969.16|0
1663890900000|2022-09-22 23:55:00|971.96|969.16|972.71|969.91|973.09|970.29|971.96|969.16|0
1663891200000|2022-09-23 00:00:00|972.21|969.41|970.6|967.8|972.21|969.41|968.48|965.68|0
1663891500000|2022-09-23 00:05:00|970.72|967.92|973.46|970.66|973.46|970.66|970.47|967.67|0
1663891800000|2022-09-23 00:10:00|973.71|970.91|973.71|970.91|974.83|972.03|972.71|969.91|0
1663892100000|2022-09-23 00:15:00|974.2|971.4|972.46|969.66|974.2|971.4|971.47|968.67|0
1663892400000|2022-09-23 00:20:00|972.59|969.79|972.34|969.54|972.71|969.91|970.97|968.17|0
1663892700000|2022-09-23 00:25:00|972.46|969.66|971.96|969.16|973.7|970.9|970.97|968.17|0
1663893000000|2022-09-23 00:30:00|972.09|969.29|971.22|968.42|972.21|969.41|969.23|966.43|0
1663893300000|2022-09-23 00:35:00|971.35|968.55|972.46|969.66|972.71|969.91|971.22|968.42|0
1663893600000|2022-09-23 00:40:00|972.34|969.54|971.46|968.66|973.21|970.41|971.22|968.42|0
1663893900000|2022-09-23 00:45:00|971.71|968.91|971.1|968.3|971.84|969.04|969.97|967.17|0
1663894200000|2022-09-23 00:50:00|971.22|968.42|971.84|969.04|972.21|969.41|970.97|968.17|0
1663894500000|2022-09-23 00:55:00|971.96|969.16|972.96|970.16|972.96|970.16|971.22|968.42|0
1663894800000|2022-09-23 01:00:00|972.84|970.04|972.59|969.79|974.45|971.65|971.96|969.16|0
1663895100000|2022-09-23 01:05:00|972.71|969.91|975.94|973.14|976.19|973.39|972.21|969.41|0
1663895400000|2022-09-23 01:10:00|976.19|973.39|973.46|970.66|976.19|973.39|973.34|970.54|0
1663895700000|2022-09-23 01:15:00|973.34|970.54|973.7|970.9|975.33|972.53|973.21|970.41|0
1663896000000|2022-09-23 01:20:00|973.46|970.66|974.58|971.78|975.45|972.65|972.96|970.16|0
1663896300000|2022-09-23 01:25:00|974.45|971.65|976.82|974.02|976.94|974.14|973.95|971.15|0
1663896600000|2022-09-23 01:30:00|976.94|974.14|976.44|973.64|977.94|975.14|976.19|973.39|0
1663896900000|2022-09-23 01:35:00|976.07|973.27|977.19|974.39|977.44|974.64|975.2|972.4|0
1663897200000|2022-09-23 01:40:00|977.07|974.27|975.58|972.78|977.07|974.27|974.95|972.15|0
1663897500000|2022-09-23 01:45:00|975.69|972.89|975.2|972.4|976.44|973.64|974.7|971.9|0
1663897800000|2022-09-23 01:50:00|975.45|972.65|974.95|972.15|976.44|973.64|974.2|971.4|0
1663898100000|2022-09-23 01:55:00|975.2|972.4|972.71|969.91|975.45|972.65|972.21|969.41|0
1663898400000|2022-09-23 02:00:00|972.46|969.66|974.45|971.65|975.08|972.28|972.46|969.66|0
1663898700000|2022-09-23 02:05:00|974.33|971.53|973.7|970.9|974.45|971.65|973.33|970.53|0
1663899000000|2022-09-23 02:10:00|973.95|971.15|975.69|972.89|975.69|972.89|973.7|970.9|0
1663899300000|2022-09-23 02:15:00|975.94|973.14|977.44|974.64|978.18|975.38|975.94|973.14|0
1663899600000|2022-09-23 02:20:00|977.07|974.27|979.93|977.13|980.42|977.62|977.07|974.27|0
1663899900000|2022-09-23 02:25:00|979.68|976.88|982.3|979.5|982.42|979.62|979.68|976.88|0
1663900200000|2022-09-23 02:30:00|982.17|979.37|985.4|982.6|986.9|984.1|981.67|978.87|0
1663900500000|2022-09-23 02:35:00|985.65|982.85|983.91|981.11|985.65|982.85|983.66|980.86|0
1663900800000|2022-09-23 02:40:00|984.16|981.36|983.91|981.11|985.9|983.1|983.41|980.61|0
1663901100000|2022-09-23 02:45:00|983.66|980.86|982.91|980.11|983.91|981.11|982.17|979.37|0
1663901400000|2022-09-23 02:50:00|983.16|980.36|981.92|979.12|983.41|980.61|981.8|979|0
1663901700000|2022-09-23 02:55:00|982.05|979.25|982.66|979.86|982.91|980.11|981.67|978.87|0
1663902000000|2022-09-23 03:00:00|982.54|979.74|982.3|979.5|984.16|981.36|981.92|979.12|0
1663902300000|2022-09-23 03:05:00|982.17|979.37|980.67|977.87|982.17|979.37|980.55|977.75|0
1663902600000|2022-09-23 03:10:00|980.92|978.12|980.92|978.12|981.67|978.87|980.67|977.87|0
1663902900000|2022-09-23 03:15:00|981.05|978.25|980.8|978|981.67|978.87|979.43|976.63|0
1663903200000|2022-09-23 03:20:00|980.67|977.87|982.66|979.86|983.41|980.61|980.67|977.87|0
1663903500000|2022-09-23 03:25:00|982.42|979.62|981.67|978.87|983.04|980.24|981.55|978.75|0
1663903800000|2022-09-23 03:30:00|981.8|979|983.66|980.86|983.91|981.11|981.67|978.87|0
1663904100000|2022-09-23 03:35:00|983.91|981.11|985.03|982.23|985.65|982.85|983.66|980.86|0
1663904400000|2022-09-23 03:40:00|984.66|981.86|986.15|983.35|987.15|984.35|984.66|981.86|0
1663904700000|2022-09-23 03:45:00|985.4|982.6|985.9|983.1|986.9|984.1|985.4|982.6|0
1663905000000|2022-09-23 03:50:00|985.65|982.85|986.03|983.23|986.65|983.85|985.65|982.85|0
1663905300000|2022-09-23 03:55:00|986.15|983.35|985.65|982.85|986.65|983.85|985.15|982.35|0
1663905600000|2022-09-23 04:00:00|985.9|983.1|985.9|983.1|986.15|983.35|984.66|981.86|0
1663905900000|2022-09-23 04:05:00|985.78|982.98|994.37|991.57|995.12|992.32|985.78|982.98|0
1663906200000|2022-09-23 04:10:00|994.12|991.32|993.12|990.32|994.37|991.57|992.62|989.82|0
1663906500000|2022-09-23 04:15:00|993.37|990.57|993.62|990.82|994.37|991.57|992.75|989.95|0
1663906800000|2022-09-23 04:20:00|993.37|990.57|991.13|988.33|994.12|991.32|990.88|988.08|0
1663907100000|2022-09-23 04:25:00|990.88|988.08|990.38|987.58|990.88|988.08|989.64|986.84|0
1663907400000|2022-09-23 04:30:00|990.26|987.46|988.89|986.09|990.76|987.96|987.15|984.35|0
1663907700000|2022-09-23 04:35:00|988.64|985.84|989.39|986.59|990.01|987.21|988.14|985.34|0
1663908000000|2022-09-23 04:40:00|989.52|986.72|988.52|985.72|989.52|986.72|987.77|984.97|0
1663908300000|2022-09-23 04:45:00|988.39|985.59|990.26|987.46|990.88|988.08|987.15|984.35|0
1663908600000|2022-09-23 04:50:00|990.38|987.58|989.88|987.08|990.38|987.58|989.27|986.47|0
1663908900000|2022-09-23 04:55:00|989.64|986.84|992.13|989.33|993.12|990.32|989.39|986.59|0
1663909200000|2022-09-23 05:00:00|992.26|989.46|988.14|985.34|992.38|989.58|987.89|985.09|0
1663909500000|2022-09-23 05:05:00|988.02|985.22|984.53|981.73|988.14|985.34|982.91|980.11|0
1663909800000|2022-09-23 05:10:00|984.41|981.61|983.79|980.99|985.15|982.35|982.41|979.61|0
1663910100000|2022-09-23 05:15:00|983.66|980.86|983.16|980.36|984.53|981.73|981.92|979.12|0
1663910400000|2022-09-23 05:20:00|982.91|980.11|982.41|979.61|983.04|980.24|981.17|978.37|0
1663910700000|2022-09-23 05:25:00|982.29|979.49|983.41|980.61|983.91|981.11|982.16|979.36|0
1663911000000|2022-09-23 05:30:00|983.29|980.49|984.18|981.38|984.18|981.38|982.91|980.11|0
1663911300000|2022-09-23 05:35:00|984.06|981.26|985.17|982.37|986.42|983.62|983.81|981.01|0
1663911600000|2022-09-23 05:40:00|984.92|982.12|986.8|984|986.8|984|984.43|981.63|0
1663911900000|2022-09-23 05:45:00|986.92|984.12|986.42|983.62|988.91|986.11|986.17|983.37|0
1663912200000|2022-09-23 05:50:00|986.55|983.75|983.93|981.13|986.67|983.87|983.93|981.13|0
1663912500000|2022-09-23 05:55:00|983.68|980.88|985.67|982.87|985.67|982.87|983.43|980.63|0
1663912800000|2022-09-23 06:00:00|985.92|983.12|982.19|979.39|987.91|985.11|981.69|978.89|0
1663913100000|2022-09-23 06:05:00|981.94|979.14|981.44|978.64|983.18|980.38|979.45|976.65|0
1663913400000|2022-09-23 06:10:00|980.94|978.14|980.32|977.52|981.19|978.39|979.08|976.28|0
1663913700000|2022-09-23 06:15:00|980.69|977.89|982.19|979.39|982.43|979.63|979.94|977.14|0
1663914000000|2022-09-23 06:20:00|982.43|979.63|983.06|980.26|983.93|981.13|981.57|978.77|0
1663914300000|2022-09-23 06:25:00|983.18|980.38|987.54|984.74|987.66|984.86|983.18|980.38|0
1663914600000|2022-09-23 06:30:00|987.66|984.86|983.51|980.71|987.66|984.86|982.91|980.11|0
1663914900000|2022-09-23 06:35:00|983.64|980.84|981.52|978.72|983.76|980.96|980.27|977.47|0
1663915200000|2022-09-23 06:40:00|981.77|978.97|985.5|982.7|985.75|982.95|981.77|978.97|0
1663915500000|2022-09-23 06:45:00|985|982.2|985.5|982.7|987.49|984.69|984.75|981.95|0
1663915800000|2022-09-23 06:50:00|985.75|982.95|986.49|983.69|987.24|984.44|985.5|982.7|0
1663916100000|2022-09-23 06:55:00|986.74|983.94|988.48|985.68|989.23|986.43|986.37|983.57|0
1663916400000|2022-09-23 07:00:00|987.49|984.69|998.25|994.33|1000.99|997.07|987.49|984.69|0
1663916700000|2022-09-23 07:05:00|997.85|994.49|995|992.6|998.22|994.86|994.51|992.11|0
1663917000000|2022-09-23 07:10:00|994.76|992.36|996.75|994.35|997.24|994.84|992.02|989.62|0
1663917300000|2022-09-23 07:15:00|997|994.6|994.01|991.61|997.49|995.09|993.26|990.86|0
1663917600000|2022-09-23 07:20:00|994.14|991.74|995.88|993.48|997|994.6|993.99|991.59|0
1663917900000|2022-09-23 07:25:00|996|993.6|994.26|991.86|996.5|994.1|992.77|990.37|0
1663918200000|2022-09-23 07:30:00|994.51|992.11|995.75|993.35|999.24|996.84|994.51|992.11|0
1663918500000|2022-09-23 07:35:00|996|993.6|998.24|995.84|998.62|996.22|995.63|993.23|0
1663918800000|2022-09-23 07:40:00|998.49|996.09|997.38|994.98|999.49|997.09|996.25|993.85|0
1663919100000|2022-09-23 07:45:00|997.25|994.85|995.01|992.61|999.37|996.97|993.51|991.11|0
1663919400000|2022-09-23 07:50:00|995.14|992.74|994.51|992.11|996|993.6|993.64|991.24|0
1663919700000|2022-09-23 07:55:00|994.76|992.36|994.76|992.36|996.5|994.1|993.64|991.24|0
1663920000000|2022-09-23 08:00:00|994.51|992.11|991.65|989.25|995.01|992.61|990.28|987.88|0
1663920300000|2022-09-23 08:05:00|991.52|989.12|995.25|992.85|995.75|993.35|990.77|988.37|0
1663920600000|2022-09-23 08:10:00|995.5|993.1|999.24|996.84|999.24|996.84|993.76|991.36|0
1663920900000|2022-09-23 08:15:00|999.98|997.58|997.74|995.34|1000.48|998.08|997.5|995.1|0
1663921200000|2022-09-23 08:20:00|997.99|995.59|998.74|996.34|999.49|997.09|997.99|995.59|0
1663921500000|2022-09-23 08:25:00|998.49|996.09|1000.11|997.71|1000.73|998.33|997.99|995.59|0
1663921800000|2022-09-23 08:30:00|999.98|997.58|999.49|997.09|1002.47|1000.07|999.24|996.84|0
1663922100000|2022-09-23 08:35:00|999.86|997.46|997.25|994.85|999.98|997.58|996.5|994.1|0
1663922400000|2022-09-23 08:40:00|997|994.6|998.99|996.59|1000.73|998.33|996.5|994.1|0
1663922700000|2022-09-23 08:45:00|998.49|996.09|1000.98|998.58|1001.23|998.83|997.99|995.59|0
1663923000000|2022-09-23 08:50:00|1001.23|998.83|1001.73|999.33|1001.73|999.33|998.74|996.34|0
1663923300000|2022-09-23 08:55:00|1002.22|999.82|1003.72|1001.32|1004.22|1001.82|1001.86|999.46|0
1663923600000|2022-09-23 09:00:00|1003.97|1001.57|1004.47|1002.07|1005.96|1003.56|1002.72|1000.32|0
1663923900000|2022-09-23 09:05:00|1004.84|1002.44|1004.71|1002.31|1006.96|1004.56|1004.22|1001.82|0
1663924200000|2022-09-23 09:10:00|1004.96|1002.56|1005.96|1003.56|1006.46|1004.06|1004.47|1002.07|0
1663924500000|2022-09-23 09:15:00|1005.84|1003.44|1006.46|1004.06|1006.71|1004.31|1004.84|1002.44|0
1663924800000|2022-09-23 09:20:00|1006.59|1004.19|1006.21|1003.81|1006.96|1004.56|1005.46|1003.06|0
1663925100000|2022-09-23 09:25:00|1005.96|1003.56|1007.95|1005.55|1008.2|1005.8|1003.97|1001.57|0
1663925400000|2022-09-23 09:30:00|1007.7|1005.3|1013.46|1010.1|1013.59|1010.23|1006.96|1004.56|0
1663925700000|2022-09-23 09:35:00|1013.34|1009.98|1017.96|1015.56|1019.2|1016.8|1013.21|1009.85|0
1663926000000|2022-09-23 09:40:00|1018.21|1015.81|1017.21|1014.81|1018.21|1015.81|1015.47|1013.07|0
1663926300000|2022-09-23 09:45:00|1016.96|1014.56|1013.47|1011.07|1017.96|1015.56|1013.47|1011.07|0
1663926600000|2022-09-23 09:50:00|1013.35|1010.95|1017.71|1015.31|1017.71|1015.31|1013.23|1010.83|0
1663926900000|2022-09-23 09:55:00|1017.21|1014.81|1009.49|1007.09|1017.21|1014.81|1008.87|1006.47|0
1663927200000|2022-09-23 10:00:00|1009.74|1007.34|1011.48|1009.08|1012.48|1010.08|1009.49|1007.09|0
1663927500000|2022-09-23 10:05:00|1011.73|1009.33|1011.98|1009.58|1012.73|1010.33|1009.24|1006.84|0
1663927800000|2022-09-23 10:10:00|1011.48|1009.08|1011.48|1009.08|1012.73|1010.33|1010.49|1008.09|0
1663928100000|2022-09-23 10:15:00|1011.73|1009.33|1011.48|1009.08|1012.36|1009.96|1010.12|1007.72|0
1663928400000|2022-09-23 10:20:00|1011.23|1008.83|1018.09|1015.69|1018.7|1016.3|1011.23|1008.83|0
1663928700000|2022-09-23 10:25:00|1017.96|1015.56|1019.7|1017.3|1020.2|1017.8|1016.96|1014.56|0
1663929000000|2022-09-23 10:30:00|1019.45|1017.05|1023.19|1020.79|1023.68|1021.28|1018.95|1016.55|0
1663929300000|2022-09-23 10:35:00|1022.94|1020.54|1019.58|1017.18|1023.43|1021.03|1019.58|1017.18|0
1663929600000|2022-09-23 10:40:00|1019.95|1017.55|1024.43|1022.03|1024.93|1022.53|1019.7|1017.3|0
1663929900000|2022-09-23 10:45:00|1024.68|1022.28|1025.93|1023.53|1026.17|1023.77|1023.68|1021.28|0
1663930200000|2022-09-23 10:50:00|1026.17|1023.77|1027.42|1025.02|1028.17|1025.77|1025.43|1023.03|0
1663930500000|2022-09-23 10:55:00|1027.67|1025.27|1032.15|1029.75|1033.4|1031|1027.67|1025.27|0
1663930800000|2022-09-23 11:00:00|1032.65|1030.25|1030.91|1028.51|1032.65|1030.25|1028.3|1025.9|0
1663931100000|2022-09-23 11:05:00|1031.41|1029.01|1033.42|1030.06|1033.67|1030.31|1029.41|1027.01|0
1663931400000|2022-09-23 11:10:00|1033.92|1030.56|1033.92|1030.56|1034.42|1031.06|1031.68|1028.32|0
1663931700000|2022-09-23 11:15:00|1034.17|1030.81|1033.67|1030.31|1034.66|1031.3|1031.43|1028.07|0
1663932000000|2022-09-23 11:20:00|1033.92|1030.56|1032.92|1029.56|1035.16|1031.8|1032.17|1028.81|0
1663932300000|2022-09-23 11:25:00|1032.67|1029.31|1029.18|1025.82|1033.67|1030.31|1028.69|1025.33|0
1663932600000|2022-09-23 11:30:00|1029.43|1026.07|1030.35|1026.99|1033.21|1029.85|1029.18|1025.82|0
1663932900000|2022-09-23 11:35:00|1030.6|1027.24|1029.72|1026.36|1032.34|1028.98|1028.48|1025.12|0
1663933200000|2022-09-23 11:40:00|1029.85|1026.49|1034.7|1031.34|1034.95|1031.59|1028.97|1025.61|0
1663933500000|2022-09-23 11:45:00|1034.83|1031.47|1029.72|1026.36|1034.95|1031.59|1029.47|1026.11|0
1663933800000|2022-09-23 11:50:00|1029.97|1026.61|1028.72|1025.36|1030.72|1027.36|1026.36|1023|0
1663934100000|2022-09-23 11:55:00|1028.97|1025.61|1027.59|1024.23|1029.22|1025.86|1026.98|1023.62|0
1663934400000|2022-09-23 12:00:00|1027.71|1024.35|1025.47|1022.11|1028.95|1025.59|1025.22|1021.86|0
1663934700000|2022-09-23 12:05:00|1025.22|1021.86|1025.48|1023.08|1027.71|1024.35|1024.24|1021.11|0
1663935000000|2022-09-23 12:10:00|1025.24|1022.84|1024.49|1022.09|1026.23|1023.83|1023.24|1020.84|0
1663935300000|2022-09-23 12:15:00|1024.24|1021.84|1026.23|1023.83|1027.72|1025.32|1023.99|1021.59|0
1663935600000|2022-09-23 12:20:00|1025.48|1023.08|1024.49|1022.09|1027.72|1025.32|1023.49|1021.09|0
1663935900000|2022-09-23 12:25:00|1024.24|1021.84|1024.24|1021.84|1025.73|1023.33|1023.74|1021.34|0
1663936200000|2022-09-23 12:30:00|1024.49|1022.09|1026.73|1024.33|1028.97|1026.57|1023.99|1021.59|0
1663936500000|2022-09-23 12:35:00|1026.48|1024.08|1030.71|1028.31|1031.71|1029.31|1026.48|1024.08|0
1663936800000|2022-09-23 12:40:00|1030.96|1028.56|1031.21|1028.81|1032.71|1030.31|1030.96|1028.56|0
1663937100000|2022-09-23 12:45:00|1031.46|1029.06|1033.2|1030.8|1033.45|1031.05|1029.22|1026.82|0
1663937400000|2022-09-23 12:50:00|1033.45|1031.05|1031.21|1028.81|1036.19|1033.79|1031.21|1028.81|0
1663937700000|2022-09-23 12:55:00|1030.96|1028.56|1031.71|1029.31|1031.96|1029.56|1029.97|1027.57|0
1663938000000|2022-09-23 13:00:00|1031.96|1029.56|1021.25|1018.85|1033.2|1030.8|1021.25|1018.85|0
1663938300000|2022-09-23 13:05:00|1021|1018.6|1016.52|1014.12|1025.73|1023.33|1016.52|1014.12|0
1663938600000|2022-09-23 13:10:00|1016.77|1014.37|1015.53|1013.13|1019.51|1017.11|1015.03|1012.63|0
1663938900000|2022-09-23 13:15:00|1015.28|1012.88|1015.53|1013.13|1019.51|1017.11|1015.03|1012.63|0
1663939200000|2022-09-23 13:20:00|1015.28|1012.88|1014.53|1012.13|1016.52|1014.12|1012.29|1009.89|0
1663939500000|2022-09-23 13:25:00|1014.03|1011.63|1017.02|1014.62|1018.26|1015.86|1014.03|1011.63|0
1663939800000|2022-09-23 13:30:00|1017.27|1014.87|1023.24|1020.84|1027.23|1024.83|1017.27|1014.87|0
1663940100000|2022-09-23 13:35:00|1023.74|1021.34|1032.67|1030.27|1034.66|1032.26|1023.74|1021.34|0
1663940400000|2022-09-23 13:40:00|1033.41|1031.01|1031.17|1028.77|1038.15|1035.75|1029.43|1027.03|0
1663940700000|2022-09-23 13:45:00|1032.3|1029.9|1037.4|1035|1038.64|1036.24|1025.94|1023.54|0
1663941000000|2022-09-23 13:50:00|1038.15|1035.75|1041.39|1038.99|1045.12|1042.72|1037.4|1035|0
1663941300000|2022-09-23 13:55:00|1041.88|1039.48|1045.12|1042.72|1045.62|1043.22|1038.89|1036.49|0
1663941600000|2022-09-23 14:00:00|1045.62|1043.22|1044.15|1041.75|1048.88|1046.48|1043.88|1041.48|0
1663941900000|2022-09-23 14:05:00|1043.4|1041|1042.03|1039.63|1045.89|1043.49|1040.66|1038.26|0
1663942200000|2022-09-23 14:10:00|1042.9|1040.5|1040.41|1038.01|1043.4|1041|1035.18|1032.78|0
1663942500000|2022-09-23 14:15:00|1040.91|1038.51|1042.4|1040|1044.89|1042.49|1039.91|1037.51|0
1663942800000|2022-09-23 14:20:00|1041.9|1039.5|1044.64|1042.24|1046.14|1043.74|1041.41|1039.01|0
1663943100000|2022-09-23 14:25:00|1044.89|1042.49|1036.42|1034.02|1046.39|1043.99|1035.92|1033.52|0
1663943400000|2022-09-23 14:30:00|1036.92|1034.52|1044.4|1042|1044.4|1042|1036.17|1033.77|0
1663943700000|2022-09-23 14:35:00|1044.15|1041.75|1044.64|1042.24|1046.39|1043.99|1042.15|1039.75|0
1663944000000|2022-09-23 14:40:00|1046.14|1043.74|1044.43|1042.03|1046.42|1044.02|1041.94|1039.54|0
1663944300000|2022-09-23 14:45:00|1043.44|1041.04|1045.68|1043.28|1045.93|1043.53|1040.94|1038.54|0
1663944600000|2022-09-23 14:50:00|1046.18|1043.78|1042.94|1040.54|1049.66|1047.26|1041.19|1038.79|0
1663944900000|2022-09-23 14:55:00|1042.44|1040.04|1048.67|1046.27|1048.92|1046.52|1039.7|1037.3|0
1663945200000|2022-09-23 15:00:00|1049.16|1046.76|1048.17|1045.77|1051.41|1049.01|1047.42|1045.02|0
1663945500000|2022-09-23 15:05:00|1048.67|1046.27|1041.71|1039.31|1048.67|1046.27|1039.97|1037.57|0
1663945800000|2022-09-23 15:10:00|1041.96|1039.56|1047.4|1045|1047.65|1045.25|1040.68|1038.28|0
1663946100000|2022-09-23 15:15:00|1047.9|1045.5|1040.43|1038.03|1047.9|1045.5|1039.68|1037.28|0
1663946400000|2022-09-23 15:20:00|1040.18|1037.78|1037.65|1035.25|1042.92|1040.52|1035.16|1032.76|0
1663946700000|2022-09-23 15:25:00|1037.15|1034.75|1046.12|1043.72|1046.62|1044.22|1036.9|1034.5|0
1663947000000|2022-09-23 15:30:00|1045.37|1042.97|1044.41|1042.01|1045.62|1043.22|1041.67|1039.27|0
1663947300000|2022-09-23 15:35:00|1044.16|1041.76|1048.9|1046.5|1048.9|1046.5|1043.17|1040.77|0
1663947600000|2022-09-23 15:40:00|1049.15|1046.75|1054.63|1052.23|1054.63|1052.23|1047.4|1045|0
1663947900000|2022-09-23 15:45:00|1055.13|1052.73|1057.37|1054.97|1060.86|1058.46|1054.88|1052.48|0
1663948200000|2022-09-23 15:50:00|1057.12|1054.72|1055.13|1052.73|1057.87|1055.47|1052.63|1050.23|0
1663948500000|2022-09-23 15:55:00|1055.63|1053.23|1055.15|1052.75|1056.62|1054.22|1053.88|1051.48|0
1663948800000|2022-09-23 16:00:00|1055.65|1053.25|1057.14|1054.74|1060.63|1058.23|1054.65|1052.25|0
1663949100000|2022-09-23 16:05:00|1057.39|1054.99|1062.89|1060.49|1065.37|1062.97|1056.15|1053.75|0
1663949400000|2022-09-23 16:10:00|1062.64|1060.24|1063.88|1061.48|1065.63|1063.23|1062.14|1059.74|0
1663949700000|2022-09-23 16:15:00|1063.63|1061.23|1062.14|1059.74|1065.63|1063.23|1061.39|1058.99|0
1663950000000|2022-09-23 16:20:00|1061.89|1059.49|1065.13|1062.73|1067.12|1064.72|1060.89|1058.49|0
1663950300000|2022-09-23 16:25:00|1065.63|1063.23|1072.36|1069.96|1072.61|1070.21|1063.88|1061.48|0
1663950600000|2022-09-23 16:30:00|1072.35|1069.95|1073.16|1070.76|1075.4|1073|1071.17|1068.77|0
1663950900000|2022-09-23 16:35:00|1073.41|1071.01|1069.43|1067.03|1073.91|1071.51|1068.43|1066.03|0
1663951200000|2022-09-23 16:40:00|1069.92|1067.52|1071.42|1069.02|1072.41|1070.01|1068.68|1066.28|0
1663951500000|2022-09-23 16:45:00|1071.67|1069.27|1065.44|1063.04|1072.66|1070.26|1064.94|1062.54|0
1663951800000|2022-09-23 16:50:00|1065.19|1062.79|1057.47|1055.07|1065.69|1063.29|1056.72|1054.32|0
1663952100000|2022-09-23 16:55:00|1057.22|1054.82|1056.72|1054.32|1061.7|1059.3|1056.22|1053.82|0
1663952400000|2022-09-23 17:00:00|1057.22|1054.82|1055.42|1053.02|1060.21|1057.81|1051.93|1049.53|0
1663952700000|2022-09-23 17:05:00|1056.42|1054.02|1058.16|1055.76|1059.16|1056.76|1054.42|1052.02|0
1663953000000|2022-09-23 17:10:00|1057.41|1055.01|1056.96|1054.56|1058.41|1056.01|1054.17|1051.77|0
1663953300000|2022-09-23 17:15:00|1057.21|1054.81|1051.98|1049.58|1057.46|1055.06|1051.98|1049.58|0
1663953600000|2022-09-23 17:20:00|1052.98|1050.58|1057.46|1055.06|1057.71|1055.31|1051.98|1049.58|0
1663953900000|2022-09-23 17:25:00|1058.21|1055.81|1065.93|1063.53|1066.43|1064.03|1057.46|1055.06|0
1663954200000|2022-09-23 17:30:00|1066.18|1063.78|1062.26|1059.86|1066.5|1064.1|1060.77|1058.37|0
1663954500000|2022-09-23 17:35:00|1062.01|1059.61|1066|1063.6|1066.25|1063.85|1061.52|1059.12|0
1663954800000|2022-09-23 17:40:00|1065.75|1063.35|1065.25|1062.85|1068.74|1066.34|1064.75|1062.35|0
1663955100000|2022-09-23 17:45:00|1065.75|1063.35|1063.26|1060.86|1066.5|1064.1|1060.52|1058.12|0
1663955400000|2022-09-23 17:50:00|1063.01|1060.61|1062.72|1060.32|1064.46|1062.06|1062.47|1060.07|0
1663955700000|2022-09-23 17:55:00|1062.47|1060.07|1061.97|1059.57|1065.96|1063.56|1060.23|1057.83|0
1663956000000|2022-09-23 18:00:00|1062.22|1059.82|1061.63|1058.27|1067.74|1065.34|1060.5|1057.14|0
1663956300000|2022-09-23 18:05:00|1061.5|1058.14|1068.97|1065.61|1068.97|1065.61|1058.01|1054.65|0
1663956600000|2022-09-23 18:10:00|1069.22|1065.86|1078.2|1075.8|1079.69|1077.29|1067.47|1064.11|0
1663956900000|2022-09-23 18:15:00|1077.95|1075.55|1081.98|1079.58|1082.73|1080.33|1077.95|1075.55|0
1663957200000|2022-09-23 18:20:00|1082.23|1079.83|1076.98|1073.62|1082.73|1080.33|1073.99|1070.63|0
1663957500000|2022-09-23 18:25:00|1076.48|1073.12|1076|1073.6|1077.5|1075.1|1073.01|1070.61|0
1663957800000|2022-09-23 18:30:00|1076.25|1073.85|1078.78|1076.38|1083.02|1080.62|1076.25|1073.85|0
1663958100000|2022-09-23 18:35:00|1078.29|1075.89|1082.02|1079.62|1084.01|1081.61|1078.29|1075.89|0
1663958400000|2022-09-23 18:40:00|1082.77|1080.37|1079.78|1077.38|1084.76|1082.36|1079.03|1076.63|0
1663958700000|2022-09-23 18:45:00|1080.03|1077.63|1081.27|1078.87|1082.27|1079.87|1077.79|1075.39|0
1663959000000|2022-09-23 18:50:00|1081.77|1079.37|1084.51|1082.11|1085.01|1082.61|1080.03|1077.63|0
1663959300000|2022-09-23 18:55:00|1085.26|1082.86|1089.24|1086.84|1091.23|1088.83|1085.26|1082.86|0
1663959600000|2022-09-23 19:00:00|1089.74|1087.34|1075.3|1072.9|1089.99|1087.59|1073.06|1070.66|0
1663959900000|2022-09-23 19:05:00|1075.05|1072.65|1068.08|1065.68|1078.04|1075.64|1063.6|1061.2|0
1663960200000|2022-09-23 19:10:00|1068.21|1065.81|1069.52|1067.12|1073.5|1071.1|1065.35|1062.95|0
1663960500000|2022-09-23 19:15:00|1069.27|1066.87|1064.29|1061.89|1069.27|1066.87|1059.31|1056.91|0
1663960800000|2022-09-23 19:20:00|1064.54|1062.14|1067.46|1065.06|1069.52|1067.12|1060.55|1058.15|0
1663961100000|2022-09-23 19:25:00|1067.71|1065.31|1061.48|1059.08|1070.2|1067.8|1061.24|1058.84|0
1663961400000|2022-09-23 19:30:00|1060.99|1058.59|1056.26|1053.86|1060.99|1058.59|1054.01|1051.61|0
1663961700000|2022-09-23 19:35:00|1056.75|1054.35|1053.52|1051.12|1063.23|1060.83|1053.52|1051.12|0
1663962000000|2022-09-23 19:40:00|1053.27|1050.87|1044.74|1042.34|1057|1054.6|1043.87|1041.47|0
1663962300000|2022-09-23 19:45:00|1044.49|1042.09|1050.97|1048.57|1051.71|1049.31|1043.5|1041.1|0
1663962600000|2022-09-23 19:50:00|1054.95|1052.55|1046.71|1044.31|1057.19|1054.79|1046.71|1044.31|0
1663962900000|2022-09-23 19:55:00|1045.47|1043.07|1041.48|1039.08|1055.18|1052.78|1041.48|1039.08|0
1663963200000|2022-09-23 20:00:00|1041.73|1039.33|1044.19|1041.79|1044.19|1041.79|1038.22|1035.82|0
1663963500000|2022-09-23 20:05:00|1045.19|1042.79|1045.32|1042.92|1048.18|1045.78|1044.94|1042.54|0
1663963800000|2022-09-23 20:10:00|1046.19|1043.79|1043.74|1041.34|1046.19|1043.79|1041.74|1039.34|0
1664152200000|2022-09-26 00:30:00|1050.31|1047.51|1049.68|1046.88|1051.67|1048.87|1049.43|1046.63|0
1664152500000|2022-09-26 00:35:00|1049.93|1047.13|1050.43|1047.63|1050.68|1047.88|1048.57|1045.77|0
1664152800000|2022-09-26 00:40:00|1050.81|1048.01|1058.9|1056.1|1059.4|1056.6|1050.68|1047.88|0
1664153100000|2022-09-26 00:45:00|1058.65|1055.85|1060.14|1057.34|1060.39|1057.59|1056.9|1054.1|0
1664153400000|2022-09-26 00:50:00|1060.39|1057.59|1058.9|1056.1|1060.39|1057.59|1056.41|1053.61|0
1664153700000|2022-09-26 00:55:00|1058.65|1055.85|1066.75|1063.95|1067.99|1065.19|1058.4|1055.6|0
1664154000000|2022-09-26 01:00:00|1067.86|1065.06|1066.77|1061.17|1071.66|1068.3|1064.38|1060.92|0
1664154300000|2022-09-26 01:05:00|1067.02|1061.42|1065.29|1059.69|1067.52|1061.92|1064.04|1058.44|0
1664154600000|2022-09-26 01:10:00|1065.54|1059.94|1065.17|1059.57|1070.52|1064.92|1064.79|1059.19|0
1664154900000|2022-09-26 01:15:00|1065.04|1059.44|1068.53|1062.93|1069.9|1064.3|1063.79|1058.19|0
1664155200000|2022-09-26 01:20:00|1068.66|1063.06|1072.01|1066.41|1072.26|1066.66|1066.41|1060.81|0
1664155500000|2022-09-26 01:25:00|1071.76|1066.16|1072.89|1067.29|1073.26|1067.66|1069.77|1064.17|0
1664155800000|2022-09-26 01:30:00|1072.76|1067.16|1066.03|1060.43|1073.26|1067.66|1066.03|1060.43|0
1664156100000|2022-09-26 01:35:00|1065.92|1060.32|1061.55|1055.95|1067.03|1061.43|1061.55|1055.95|0
1664156400000|2022-09-26 01:40:00|1061.8|1056.2|1060.55|1054.95|1062.8|1057.2|1060.06|1054.46|0
1664156700000|2022-09-26 01:45:00|1060.44|1054.84|1062.3|1056.7|1063.29|1057.69|1060.06|1054.46|0
1664157000000|2022-09-26 01:50:00|1062.55|1056.95|1063.54|1057.94|1064.29|1058.69|1061.3|1055.7|0
1664157300000|2022-09-26 01:55:00|1063.29|1057.69|1061.3|1055.7|1063.92|1058.32|1061.18|1055.58|0
1664157600000|2022-09-26 02:00:00|1061.05|1055.45|1056.57|1050.97|1061.8|1056.2|1056.57|1050.97|0
1664157900000|2022-09-26 02:05:00|1056.82|1051.22|1059.44|1053.84|1059.56|1053.96|1055.7|1050.1|0
1664158200000|2022-09-26 02:10:00|1059.56|1053.96|1058.96|1053.36|1061.08|1055.48|1058.96|1053.36|0
1664158500000|2022-09-26 02:15:00|1059.08|1053.48|1055.34|1049.74|1059.82|1054.22|1054.34|1048.74|0
1664158800000|2022-09-26 02:20:00|1055.59|1049.99|1052.85|1047.25|1055.84|1050.24|1051.86|1046.26|0
1664159100000|2022-09-26 02:25:00|1052.73|1047.13|1054.1|1048.5|1054.1|1048.5|1051.36|1045.76|0
1664159400000|2022-09-26 02:30:00|1053.98|1048.38|1055.59|1049.99|1055.84|1050.24|1052.35|1046.75|0
1664159700000|2022-09-26 02:35:00|1055.84|1050.24|1058.33|1052.73|1058.71|1053.11|1055.47|1049.87|0
1664160000000|2022-09-26 02:40:00|1058.58|1052.98|1055.84|1050.24|1059.08|1053.48|1055.34|1049.74|0
1664160300000|2022-09-26 02:45:00|1055.97|1050.37|1059.82|1054.22|1060.07|1054.47|1055.72|1050.12|0
1664160600000|2022-09-26 02:50:00|1059.95|1054.35|1059.45|1053.85|1061.32|1055.72|1058.58|1052.98|0
1664160900000|2022-09-26 02:55:00|1059.57|1053.97|1062.56|1056.96|1062.81|1057.21|1058.46|1052.86|0
1664161200000|2022-09-26 03:00:00|1062.31|1056.71|1060.29|1057.49|1063.06|1058.11|1058.55|1055.75|0
1664161500000|2022-09-26 03:05:00|1060.17|1057.37|1056.68|1053.88|1060.79|1057.99|1055.93|1053.13|0
1664161800000|2022-09-26 03:10:00|1056.93|1054.13|1058.42|1055.62|1058.42|1055.62|1056.43|1053.63|0
1664162100000|2022-09-26 03:15:00|1058.92|1056.12|1057.67|1054.87|1059.67|1056.87|1056.81|1054.01|0
1664162400000|2022-09-26 03:20:00|1058.05|1055.25|1055.31|1052.51|1058.17|1055.37|1054.44|1051.64|0
1664162700000|2022-09-26 03:25:00|1055.93|1053.13|1058.67|1055.87|1058.92|1056.12|1055.93|1053.13|0
1664163000000|2022-09-26 03:30:00|1058.42|1055.62|1059.3|1056.5|1059.42|1056.62|1057.31|1054.51|0
1664163300000|2022-09-26 03:35:00|1059.42|1056.62|1058.92|1056.12|1059.8|1057|1057.67|1054.87|0
1664163600000|2022-09-26 03:40:00|1059.17|1056.37|1064.4|1061.6|1064.9|1062.1|1057.67|1054.87|0
1664163900000|2022-09-26 03:45:00|1064.53|1061.73|1063.65|1060.85|1064.53|1061.73|1062.41|1059.61|0
1664164200000|2022-09-26 03:50:00|1063.15|1060.35|1062.41|1059.61|1063.9|1061.1|1061.66|1058.86|0
1664164500000|2022-09-26 03:55:00|1062.66|1059.86|1062.78|1059.98|1063.4|1060.6|1061.41|1058.61|0
1664164800000|2022-09-26 04:00:00|1062.9|1060.1|1066.02|1063.22|1067.39|1064.59|1062.41|1059.61|0
1664165100000|2022-09-26 04:05:00|1065.89|1063.09|1064.91|1062.11|1065.89|1063.09|1063.41|1060.61|0
1664165400000|2022-09-26 04:10:00|1064.66|1061.86|1063.79|1060.99|1065.65|1062.85|1063.41|1060.61|0
1664165700000|2022-09-26 04:15:00|1063.91|1061.11|1062.42|1059.62|1064.54|1061.74|1060.67|1057.87|0
1664166000000|2022-09-26 04:20:00|1062.66|1059.86|1060.92|1058.12|1062.91|1060.11|1060.55|1057.75|0
1664166300000|2022-09-26 04:25:00|1061.55|1058.75|1062.17|1059.37|1062.17|1059.37|1060.05|1057.25|0
1664166600000|2022-09-26 04:30:00|1062.42|1059.62|1064.41|1061.61|1065.4|1062.6|1062.17|1059.37|0
1664166900000|2022-09-26 04:35:00|1064.66|1061.86|1064.06|1061.26|1064.81|1062.01|1063.29|1060.49|0
1664167200000|2022-09-26 04:40:00|1064.18|1061.38|1065.05|1062.25|1065.92|1063.12|1063.81|1061.01|0
1664167500000|2022-09-26 04:45:00|1065.17|1062.37|1066.8|1064|1068.54|1065.74|1065.05|1062.25|0
1664167800000|2022-09-26 04:50:00|1066.92|1064.12|1069.16|1066.36|1069.16|1066.36|1065.92|1063.12|0
1664168100000|2022-09-26 04:55:00|1069.91|1067.11|1069.91|1067.11|1070.9|1068.1|1068.79|1065.99|0
1664168400000|2022-09-26 05:00:00|1069.54|1066.74|1069.66|1066.86|1069.91|1067.11|1066.67|1063.87|0
1664168700000|2022-09-26 05:05:00|1069.91|1067.11|1069.91|1067.11|1071.9|1069.1|1068.66|1065.86|0
1664169000000|2022-09-26 05:10:00|1069.66|1066.86|1068.79|1065.99|1071.4|1068.6|1068.16|1065.36|0
1664169300000|2022-09-26 05:15:00|1068.66|1065.86|1068.66|1065.86|1069.91|1067.11|1067.66|1064.86|0
1664169600000|2022-09-26 05:20:00|1068.79|1065.99|1071.65|1068.85|1071.65|1068.85|1067.42|1064.62|0
1664169900000|2022-09-26 05:25:00|1071.9|1069.1|1075.76|1072.96|1077.01|1074.21|1071.15|1068.35|0
1664170200000|2022-09-26 05:30:00|1076.13|1073.33|1074.39|1071.59|1077.13|1074.33|1074.02|1071.22|0
1664170500000|2022-09-26 05:35:00|1075.14|1072.34|1076.13|1073.33|1076.88|1074.08|1074.39|1071.59|0
1664170800000|2022-09-26 05:40:00|1076.38|1073.58|1075.39|1072.59|1076.88|1074.08|1074.77|1071.97|0
1664171100000|2022-09-26 05:45:00|1075.27|1072.47|1073.39|1070.59|1076.01|1073.21|1071.9|1069.1|0
1664171400000|2022-09-26 05:50:00|1073.14|1070.34|1072.89|1070.09|1073.39|1070.59|1070.9|1068.1|0
1664171700000|2022-09-26 05:55:00|1073.02|1070.22|1074.91|1072.11|1074.91|1072.11|1071.9|1069.1|0
1664172000000|2022-09-26 06:00:00|1074.66|1071.86|1068.43|1065.63|1075.4|1072.6|1067.68|1064.88|0
1664172300000|2022-09-26 06:05:00|1068.18|1065.38|1071.92|1069.12|1071.92|1069.12|1067.43|1064.63|0
1664172600000|2022-09-26 06:10:00|1071.67|1068.87|1078.89|1076.09|1078.89|1076.09|1071.42|1068.62|0
1664172900000|2022-09-26 06:15:00|1078.64|1075.84|1074.91|1072.11|1078.64|1075.84|1074.16|1071.36|0
1664173200000|2022-09-26 06:20:00|1074.66|1071.86|1075.15|1072.35|1076.65|1073.85|1073.91|1071.11|0
1664173500000|2022-09-26 06:25:00|1074.91|1072.11|1074.91|1072.11|1076.65|1073.85|1074.41|1071.61|0
1664173800000|2022-09-26 06:30:00|1075.15|1072.35|1072.94|1070.14|1077.15|1074.35|1072.05|1069.25|0
1664174100000|2022-09-26 06:35:00|1073.19|1070.39|1071.38|1068.58|1073.25|1070.45|1070.38|1067.58|0
1664174400000|2022-09-26 06:40:00|1071.62|1068.82|1075.36|1072.56|1075.86|1073.06|1071.38|1068.58|0
1664174700000|2022-09-26 06:45:00|1074.86|1072.06|1071.87|1069.07|1075.86|1073.06|1071.38|1068.58|0
1664175000000|2022-09-26 06:50:00|1072.12|1069.32|1074.4|1071.04|1074.4|1071.04|1071.16|1067.8|0
1664175300000|2022-09-26 06:55:00|1074.65|1071.29|1075.27|1071.91|1075.52|1072.16|1072.4|1069.04|0
1664175600000|2022-09-26 07:00:00|1075.14|1071.78|1063.66|1060.3|1075.14|1071.78|1061.44|1058.08|0
1664175900000|2022-09-26 07:05:00|1063.42|1060.54|1056.19|1053.31|1064.66|1061.78|1053.95|1051.07|0
1664176200000|2022-09-26 07:10:00|1055.94|1053.06|1054.32|1051.2|1057.06|1053.94|1052.96|1050.08|0
1664176500000|2022-09-26 07:15:00|1055.07|1051.95|1053.08|1049.96|1059.55|1056.43|1051.58|1048.46|0
1664176800000|2022-09-26 07:20:00|1053.57|1050.45|1038.64|1035.52|1053.57|1050.45|1037.89|1034.77|0
1664177100000|2022-09-26 07:25:00|1039.63|1036.51|1040.61|1037.49|1042.87|1039.75|1035.26|1032.14|0
1664177400000|2022-09-26 07:30:00|1041.11|1037.99|1036.13|1033.01|1044.34|1041.22|1034.88|1031.76|0
1664177700000|2022-09-26 07:35:00|1036.51|1033.39|1038.5|1035.38|1040.36|1037.24|1036.13|1033.01|0
1664178000000|2022-09-26 07:40:00|1037.75|1034.63|1036.75|1033.63|1037.87|1034.75|1034.14|1031.02|0
1664178300000|2022-09-26 07:45:00|1036.38|1033.26|1043.6|1040.48|1044.59|1041.47|1035.88|1032.76|0
1664178600000|2022-09-26 07:50:00|1043.97|1040.85|1049.57|1046.45|1049.57|1046.45|1041.6|1038.48|0
1664178900000|2022-09-26 07:55:00|1049.32|1046.2|1053.31|1050.19|1053.81|1050.69|1046.83|1043.71|0
1664179200000|2022-09-26 08:00:00|1053.06|1049.94|1053.71|1050.59|1057.31|1054.19|1051.09|1047.97|0
1664179500000|2022-09-26 08:05:00|1053.58|1050.46|1054.57|1051.45|1056.81|1053.69|1052.08|1048.96|0
1664179800000|2022-09-26 08:10:00|1054.32|1051.2|1053.95|1050.83|1056.07|1052.95|1052.58|1049.46|0
1664180100000|2022-09-26 08:15:00|1054.32|1051.2|1055.82|1052.7|1058.31|1055.19|1052.58|1049.46|0
1664180400000|2022-09-26 08:20:00|1056.32|1053.2|1047.35|1044.23|1056.32|1053.2|1047.35|1044.23|0
1664180700000|2022-09-26 08:25:00|1046.85|1043.73|1043.12|1040|1047.85|1044.73|1042.62|1039.5|0
1664181000000|2022-09-26 08:30:00|1043.25|1040.13|1046.11|1042.99|1046.35|1043.23|1041.62|1038.5|0
1664181300000|2022-09-26 08:35:00|1046.24|1043.12|1047.74|1045.34|1048.72|1046.21|1045.36|1042.24|0
1664181600000|2022-09-26 08:40:00|1047.99|1045.59|1046.74|1044.34|1050.23|1047.83|1045.75|1043.35|0
1664181900000|2022-09-26 08:45:00|1046.99|1044.59|1046.99|1044.59|1048.73|1046.33|1044.75|1042.35|0
1664182200000|2022-09-26 08:50:00|1046.74|1044.34|1047.74|1045.34|1048.48|1046.08|1045.25|1042.85|0
1664182500000|2022-09-26 08:55:00|1047.99|1045.59|1048.98|1046.58|1049.23|1046.83|1047.24|1044.84|0
1664182800000|2022-09-26 09:00:00|1048.24|1045.84|1048.23|1045.83|1049.73|1047.33|1046.24|1043.84|0
1664183100000|2022-09-26 09:05:00|1048.48|1046.08|1053.46|1051.06|1053.71|1051.31|1048.48|1046.08|0
1664183400000|2022-09-26 09:10:00|1053.71|1051.31|1053.71|1051.31|1053.71|1051.31|1051.72|1049.32|0
1664183700000|2022-09-26 09:15:00|1054.21|1051.81|1056.45|1054.05|1056.7|1054.3|1053.59|1051.19|0
1664184000000|2022-09-26 09:20:00|1056.7|1054.3|1061.19|1058.79|1061.19|1058.79|1055.95|1053.55|0
1664184300000|2022-09-26 09:25:00|1062.43|1060.03|1063.43|1061.03|1064.92|1062.52|1061.19|1058.79|0
1664184600000|2022-09-26 09:30:00|1064.17|1061.77|1068.21|1065.81|1068.21|1065.81|1062.93|1060.53|0
1664184900000|2022-09-26 09:35:00|1067.71|1065.31|1075.18|1072.78|1075.18|1072.78|1067.21|1064.81|0
1664185200000|2022-09-26 09:40:00|1075.68|1073.28|1074.68|1072.28|1079.67|1077.27|1072.82|1070.42|0
1664185500000|2022-09-26 09:45:00|1074.93|1072.53|1073.44|1071.04|1077.18|1074.78|1073.44|1071.04|0
1664185800000|2022-09-26 09:50:00|1073.19|1070.79|1071.82|1069.42|1076.18|1073.78|1070.45|1068.05|0
1664186100000|2022-09-26 09:55:00|1071.94|1069.54|1074.68|1072.28|1076.06|1073.66|1071.94|1069.54|0
1664186400000|2022-09-26 10:00:00|1073.94|1071.54|1071.33|1068.93|1074.43|1072.03|1071.33|1068.93|0
1664186700000|2022-09-26 10:05:00|1071.45|1069.05|1073.57|1071.17|1074.43|1072.03|1071.33|1068.93|0
1664187000000|2022-09-26 10:10:00|1073.44|1071.04|1074.68|1072.28|1079.67|1077.27|1072.44|1070.04|0
1664187300000|2022-09-26 10:15:00|1074.93|1072.53|1071.69|1069.29|1075.18|1072.78|1069.45|1067.05|0
1664187600000|2022-09-26 10:20:00|1071.33|1068.93|1069.58|1067.18|1072.57|1070.17|1069.45|1067.05|0
1664187900000|2022-09-26 10:25:00|1069.2|1066.8|1065.72|1063.32|1070.2|1067.8|1064.97|1062.57|0
1664188200000|2022-09-26 10:30:00|1065.22|1062.82|1066.71|1064.31|1067.96|1065.56|1064.97|1062.57|0
1664188500000|2022-09-26 10:35:00|1066.21|1063.81|1067.96|1065.56|1070.45|1068.05|1065.97|1063.57|0
1664188800000|2022-09-26 10:40:00|1068.21|1065.81|1066.71|1064.31|1070.45|1068.05|1066.46|1064.06|0
1664189100000|2022-09-26 10:45:00|1066.96|1064.56|1064.6|1062.2|1067.46|1065.06|1064.22|1061.82|0
1664189400000|2022-09-26 10:50:00|1064.97|1062.57|1065.1|1062.7|1067.21|1064.81|1064.22|1061.82|0
1664189700000|2022-09-26 10:55:00|1064.97|1062.57|1070.2|1067.8|1070.2|1067.8|1063.72|1061.32|0
1664190000000|2022-09-26 11:00:00|1070.45|1068.05|1069.58|1067.18|1072.19|1069.79|1068.21|1065.81|0
1664190300000|2022-09-26 11:05:00|1069.2|1066.8|1074.43|1072.03|1074.43|1072.03|1068.21|1065.81|0
1664190600000|2022-09-26 11:10:00|1074.18|1071.78|1072.94|1070.54|1075.43|1073.03|1072.94|1070.54|0
1664190900000|2022-09-26 11:15:00|1073.19|1070.79|1069.58|1067.18|1073.19|1070.79|1068.7|1066.3|0
1664191200000|2022-09-26 11:20:00|1069.45|1067.05|1069.2|1066.8|1073.19|1070.79|1068.21|1065.81|0
1664191500000|2022-09-26 11:25:00|1068.46|1066.06|1067.21|1064.81|1070.08|1067.68|1066.71|1064.31|0
1664191800000|2022-09-26 11:30:00|1067.71|1065.31|1065.47|1063.07|1069.08|1066.68|1064.72|1062.32|0
1664192100000|2022-09-26 11:35:00|1064.97|1062.57|1064.47|1062.07|1067.96|1065.56|1063.47|1061.07|0
1664192400000|2022-09-26 11:40:00|1064.72|1062.32|1065.22|1062.82|1067.71|1065.31|1064.47|1062.07|0
1664192700000|2022-09-26 11:45:00|1064.97|1062.57|1066.96|1064.56|1067.96|1065.56|1064.85|1062.45|0
1664193000000|2022-09-26 11:50:00|1066.71|1064.31|1067.21|1064.81|1068.7|1066.3|1066.21|1063.81|0
1664193300000|2022-09-26 11:55:00|1066.84|1064.44|1065.84|1063.44|1067.46|1065.06|1064.22|1061.82|0
1664193600000|2022-09-26 12:00:00|1064.97|1062.57|1069.45|1067.05|1069.7|1067.3|1064.22|1061.82|0
1664193900000|2022-09-26 12:05:00|1069.95|1067.55|1072.94|1070.54|1073.69|1071.29|1069.2|1066.8|0
1664194200000|2022-09-26 12:10:00|1072.69|1070.29|1073.69|1071.29|1074.18|1071.78|1072.19|1069.79|0
1664194500000|2022-09-26 12:15:00|1073.93|1071.53|1072.94|1070.54|1074.18|1071.78|1071.94|1069.54|0
1664194800000|2022-09-26 12:20:00|1072.82|1070.42|1063.47|1061.07|1072.82|1070.42|1063.22|1060.82|0
1664195100000|2022-09-26 12:25:00|1063.72|1061.32|1061.2|1058.8|1063.72|1061.32|1059.24|1056.84|0
1664195400000|2022-09-26 12:30:00|1061.45|1059.05|1067.92|1065.52|1068.92|1066.52|1060.45|1058.05|0
1664195700000|2022-09-26 12:35:00|1066.93|1064.53|1061.7|1059.3|1068.67|1066.27|1060.7|1058.3|0
1664196000000|2022-09-26 12:40:00|1061.95|1059.55|1064.44|1062.04|1064.44|1062.04|1061.2|1058.8|0
1664196300000|2022-09-26 12:45:00|1064.19|1061.79|1055.47|1053.07|1064.32|1061.92|1054.72|1052.32|0
1664196600000|2022-09-26 12:50:00|1055.72|1053.32|1049.49|1047.09|1055.97|1053.57|1049.49|1047.09|0
1664196900000|2022-09-26 12:55:00|1049.74|1047.34|1050.99|1048.59|1054.97|1052.57|1049.74|1047.34|0
1664197200000|2022-09-26 13:00:00|1052.23|1049.83|1055.47|1053.07|1057.21|1054.81|1052.23|1049.83|0
1664197500000|2022-09-26 13:05:00|1055.22|1052.82|1059.21|1056.81|1059.21|1056.81|1055.22|1052.82|0
1664197800000|2022-09-26 13:10:00|1058.96|1056.56|1051.73|1049.33|1059.95|1057.55|1050.99|1048.59|0
1664198100000|2022-09-26 13:15:00|1051.49|1049.09|1050.24|1047.84|1054.72|1052.32|1050.24|1047.84|0
1664198400000|2022-09-26 13:20:00|1049.99|1047.59|1052.23|1049.83|1053.73|1051.33|1049|1046.6|0
1664198700000|2022-09-26 13:25:00|1053.23|1050.83|1059.2|1056.8|1059.95|1057.55|1053.23|1050.83|0
1664199000000|2022-09-26 13:30:00|1058.96|1056.56|1046.01|1043.61|1062.94|1060.54|1044.26|1041.86|0
1664199300000|2022-09-26 13:35:00|1046.26|1043.86|1045.01|1042.61|1048.25|1045.85|1040.53|1038.13|0
1664199600000|2022-09-26 13:40:00|1044.76|1042.36|1052.42|1050.02|1052.42|1050.02|1037.95|1035.55|0
1664199900000|2022-09-26 13:45:00|1051.67|1049.27|1043.45|1041.05|1051.92|1049.52|1041.96|1039.56|0
1664200200000|2022-09-26 13:50:00|1043.2|1040.8|1041.46|1039.06|1043.95|1041.55|1037.23|1034.83|0
1664200500000|2022-09-26 13:55:00|1041.96|1039.56|1038.22|1035.82|1045.94|1043.54|1037.97|1035.57|0
1664200800000|2022-09-26 14:00:00|1038.97|1036.57|1038.97|1036.57|1045.2|1042.8|1033.99|1031.59|0
1664201100000|2022-09-26 14:05:00|1039.22|1036.82|1042.67|1040.27|1043.66|1041.26|1035.23|1032.83|0
1664201400000|2022-09-26 14:10:00|1043.41|1041.01|1033.45|1031.05|1049.64|1047.24|1032.21|1029.81|0
1664201700000|2022-09-26 14:15:00|1033.95|1031.55|1024.95|1022.55|1033.95|1031.55|1022.25|1019.85|0
1664202000000|2022-09-26 14:20:00|1024.7|1022.3|1022.71|1020.31|1026.94|1024.54|1022.21|1019.81|0
1664202300000|2022-09-26 14:25:00|1022.95|1020.55|1024.41|1022.01|1028.65|1026.25|1021.96|1019.56|0
1664202600000|2022-09-26 14:30:00|1024.66|1022.26|1031.64|1029.24|1033.63|1031.23|1024.16|1021.76|0
1664202900000|2022-09-26 14:35:00|1032.13|1029.73|1030.89|1028.49|1033.63|1031.23|1028.4|1026|0
1664203200000|2022-09-26 14:40:00|1029.89|1027.49|1030.64|1028.24|1038.12|1035.72|1028.9|1026.5|0
1664203500000|2022-09-26 14:45:00|1031.39|1028.99|1040.64|1038.24|1044.88|1042.48|1030.14|1027.74|0
1664203800000|2022-09-26 14:50:00|1040.4|1038|1040.4|1038|1044.13|1041.73|1037.9|1035.5|0
1664204100000|2022-09-26 14:55:00|1039.9|1037.5|1038.15|1035.75|1043.39|1040.99|1035.91|1033.51|0
1664204400000|2022-09-26 15:00:00|1038.65|1036.25|1037.9|1035.5|1041.89|1039.49|1035.41|1033.01|0
1664204700000|2022-09-26 15:05:00|1039.4|1037|1053.09|1050.69|1053.09|1050.69|1039.15|1036.75|0
1664205000000|2022-09-26 15:10:00|1054.84|1052.44|1050.1|1047.7|1056.08|1053.68|1049.85|1047.45|0
1664205300000|2022-09-26 15:15:00|1049.6|1047.2|1054.59|1052.19|1054.84|1052.44|1048.35|1045.95|0
1664205600000|2022-09-26 15:20:00|1055.08|1052.68|1056.83|1054.43|1059.57|1057.17|1050.6|1048.2|0
1664205900000|2022-09-26 15:25:00|1057.58|1055.18|1063.63|1061.23|1063.88|1061.48|1057.08|1054.68|0
1664206200000|2022-09-26 15:30:00|1064.38|1061.98|1063.13|1060.73|1065.38|1062.98|1060.14|1057.74|0
1664206500000|2022-09-26 15:35:00|1063.38|1060.98|1060.89|1058.49|1064.13|1061.73|1058.15|1055.75|0
1664206800000|2022-09-26 15:40:00|1060.64|1058.24|1066.62|1064.22|1066.62|1064.22|1054.41|1052.01|0
1664207100000|2022-09-26 15:45:00|1067.62|1065.22|1062.14|1059.74|1070.24|1067.84|1059.9|1057.5|0
1664207400000|2022-09-26 15:50:00|1061.64|1059.24|1062.52|1060.12|1066.37|1063.97|1061.64|1059.24|0
1664207700000|2022-09-26 15:55:00|1061.64|1059.24|1055.91|1053.51|1061.89|1059.49|1052.42|1050.02|0
1664208000000|2022-09-26 16:00:00|1055.41|1053.01|1061.89|1059.49|1063.63|1061.23|1055.41|1053.01|0
1664208300000|2022-09-26 16:05:00|1062.64|1060.24|1062.64|1060.24|1065.38|1062.98|1061.39|1058.99|0
1664208600000|2022-09-26 16:10:00|1062.39|1059.99|1062.14|1059.74|1063.88|1061.48|1060.39|1057.99|0
1664208900000|2022-09-26 16:15:00|1063.38|1060.98|1061.89|1059.49|1064.38|1061.98|1059.4|1057|0
1664209200000|2022-09-26 16:20:00|1062.14|1059.74|1070.86|1068.46|1070.86|1068.46|1062.14|1059.74|0
1664209500000|2022-09-26 16:25:00|1073.35|1070.95|1076.59|1074.19|1079.34|1076.94|1073.35|1070.95|0
1664209800000|2022-09-26 16:30:00|1077.59|1075.19|1083.08|1080.68|1083.33|1080.93|1076.1|1073.7|0
1664210100000|2022-09-26 16:35:00|1082.83|1080.43|1081.33|1078.93|1083.33|1080.93|1077.59|1075.19|0
1664210400000|2022-09-26 16:40:00|1081.58|1079.18|1082.85|1080.45|1084.35|1081.95|1080.08|1077.68|0
1664210700000|2022-09-26 16:45:00|1083.6|1081.2|1076.87|1074.47|1083.6|1081.2|1073.88|1071.48|0
1664211000000|2022-09-26 16:50:00|1076.62|1074.22|1071.63|1069.23|1076.62|1074.22|1070.88|1068.48|0
1664211300000|2022-09-26 16:55:00|1070.63|1068.23|1067.87|1065.47|1070.88|1068.48|1064.88|1062.48|0
1664211600000|2022-09-26 17:00:00|1068.37|1065.97|1077.34|1074.94|1077.34|1074.94|1067.87|1065.47|0
1664211900000|2022-09-26 17:05:00|1077.09|1074.69|1080.34|1077.94|1081.33|1078.93|1076.35|1073.95|0
1664212200000|2022-09-26 17:10:00|1080.09|1077.69|1087.82|1085.42|1088.31|1085.91|1079.84|1077.44|0
1664212500000|2022-09-26 17:15:00|1088.06|1085.66|1085.32|1082.92|1088.31|1085.91|1083.08|1080.68|0
1664212800000|2022-09-26 17:20:00|1085.57|1083.17|1088.81|1086.41|1089.31|1086.91|1082.83|1080.43|0
1664213100000|2022-09-26 17:25:00|1088.56|1086.16|1087.32|1084.92|1093.55|1091.15|1086.32|1083.92|0
1664213400000|2022-09-26 17:30:00|1085.32|1082.92|1085.34|1082.94|1087.08|1084.68|1080.35|1077.95|0
1664213700000|2022-09-26 17:35:00|1085.59|1083.19|1083.84|1081.44|1085.83|1083.43|1081.1|1078.7|0
1664214000000|2022-09-26 17:40:00|1083.34|1080.94|1087.08|1084.68|1088.83|1086.43|1082.59|1080.19|0
1664214300000|2022-09-26 17:45:00|1086.83|1084.43|1083.09|1080.69|1087.33|1084.93|1080.35|1077.95|0
1664214600000|2022-09-26 17:50:00|1083.59|1081.19|1080.35|1077.95|1083.84|1081.44|1076.86|1074.46|0
1664214900000|2022-09-26 17:55:00|1081.1|1078.7|1091.07|1088.67|1091.82|1089.42|1081.1|1078.7|0
1664215200000|2022-09-26 18:00:00|1090.57|1088.17|1075.38|1072.98|1091.82|1089.42|1075.13|1072.73|0
1664215500000|2022-09-26 18:05:00|1075.63|1073.23|1072.89|1070.49|1077.37|1074.97|1071.89|1069.49|0
1664215800000|2022-09-26 18:10:00|1072.64|1070.24|1074.63|1072.23|1076.87|1074.47|1072.64|1070.24|0
1664216100000|2022-09-26 18:15:00|1074.38|1071.98|1075.13|1072.73|1076.63|1074.23|1072.52|1070.12|0
1664216400000|2022-09-26 18:20:00|1075.63|1073.23|1077.87|1075.47|1078.62|1076.22|1073.39|1070.99|0
1664216700000|2022-09-26 18:25:00|1077.37|1074.97|1085.6|1083.2|1085.85|1083.45|1077.37|1074.97|0
1664217000000|2022-09-26 18:30:00|1086.23|1083.83|1082.14|1079.74|1086.23|1083.83|1079.9|1077.5|0
1664217300000|2022-09-26 18:35:00|1082.39|1079.99|1084.63|1082.23|1089.12|1086.72|1081.39|1078.99|0
1664217600000|2022-09-26 18:40:00|1084.88|1082.48|1082.89|1080.49|1087.87|1085.47|1082.39|1079.99|0
1664217900000|2022-09-26 18:45:00|1083.14|1080.74|1067.19|1064.79|1084.63|1082.23|1066.69|1064.29|0
1664218200000|2022-09-26 18:50:00|1067.44|1065.04|1065.66|1063.26|1072.14|1069.74|1064.17|1061.77|0
1664218500000|2022-09-26 18:55:00|1064.91|1062.51|1068.63|1066.23|1068.88|1066.48|1064.17|1061.77|0
1664218800000|2022-09-26 19:00:00|1068.38|1065.98|1065.64|1063.24|1068.38|1065.98|1061.65|1059.25|0
1664219100000|2022-09-26 19:05:00|1064.89|1062.49|1062.15|1059.75|1070.87|1068.47|1062.15|1059.75|0
1664219400000|2022-09-26 19:10:00|1061.9|1059.5|1067.88|1065.48|1068.13|1065.73|1061.65|1059.25|0
1664219700000|2022-09-26 19:15:00|1067.39|1064.99|1065.89|1063.49|1075.36|1072.96|1062.4|1060|0
1664220000000|2022-09-26 19:20:00|1066.39|1063.99|1071.62|1069.22|1073.12|1070.72|1064.39|1061.99|0
1664220300000|2022-09-26 19:25:00|1071.87|1069.47|1069.38|1066.98|1073.62|1071.22|1067.63|1065.23|0
1664220600000|2022-09-26 19:30:00|1069.13|1066.73|1073.12|1070.72|1076.61|1074.21|1069.13|1066.73|0
1664220900000|2022-09-26 19:35:00|1072.75|1070.35|1074.11|1071.71|1076.11|1073.71|1065.64|1063.24|0
1664221200000|2022-09-26 19:40:00|1074.61|1072.21|1070.62|1068.22|1077.85|1075.45|1067.38|1064.98|0
1664221500000|2022-09-26 19:45:00|1070.13|1067.73|1065.39|1062.99|1072.87|1070.47|1063.9|1061.5|0
1664221800000|2022-09-26 19:50:00|1070.13|1067.73|1061.65|1059.25|1073.62|1071.22|1054.93|1052.53|0
1664222100000|2022-09-26 19:55:00|1063.65|1061.25|1079.83|1077.43|1083.84|1081.44|1063.65|1061.25|0
1664222400000|2022-09-26 20:00:00|1076.09|1073.69|1088.6|1086.2|1088.6|1086.2|1076.09|1073.69|0
1664222700000|2022-09-26 20:05:00|1088.36|1085.96|1087.61|1085.21|1089.35|1086.95|1086.11|1083.71|0
1664223000000|2022-09-26 20:10:00|1087.36|1084.96|1083.62|1081.22|1088.85|1086.45|1080.13|1077.73|0
1664223300000|2022-09-26 20:15:00|1083.32|1080.52|1084.82|1082.02|1085.31|1082.51|1082.45|1079.65|0
1664223600000|2022-09-26 20:20:00|1085.07|1082.27|1087.56|1084.76|1088.06|1085.26|1084.57|1081.77|0
1664223900000|2022-09-26 20:25:00|1087.69|1084.89|1085.56|1082.76|1088.31|1085.51|1084.95|1082.15|0
1664224200000|2022-09-26 20:30:00|1085.69|1082.89|1085.81|1083.01|1087.56|1084.76|1085.31|1082.51|0
1664224500000|2022-09-26 20:35:00|1085.56|1082.76|1084.32|1081.52|1086.06|1083.26|1083.57|1080.77|0
1664224800000|2022-09-26 20:40:00|1084.57|1081.77|1085.06|1082.26|1085.44|1082.64|1083.82|1081.02|0
1664225100000|2022-09-26 20:45:00|1084.82|1082.02|1083.07|1080.27|1084.82|1082.02|1082.82|1080.02|0
1664225400000|2022-09-26 20:50:00|1082.82|1080.02|1083.7|1080.9|1084.57|1081.77|1082.82|1080.02|0
1664225700000|2022-09-26 20:55:00|1083.57|1080.77|1084.2|1081.4|1084.82|1082.02|1082.82|1080.02|0
1664226000000|2022-09-26 21:00:00|1083.79|1080.99|1083.93|1081.13|1084.12|1081.32|1083.6|1080.8|0
1664226300000|2022-09-26 21:05:00|1083.86|1081.06|1083.82|1081.02|1083.86|1081.06|1083.71|1080.91|0
1664226600000|2022-09-26 21:10:00|1083.86|1081.06|1083.82|1081.02|1083.93|1081.13|1083.6|1080.8|0
1664226900000|2022-09-26 21:15:00|1083.93|1081.13|1083.82|1081.02|1083.93|1081.13|1083.79|1080.99|0
1664227200000|2022-09-26 21:20:00|1083.75|1080.95|1083.93|1081.13|1084.23|1081.43|1083.75|1080.95|0
1664227500000|2022-09-26 21:25:00|1084.23|1081.43|1084.19|1081.39|1084.41|1081.61|1083.9|1081.1|0
1664227800000|2022-09-26 21:30:00|1084.23|1081.43|1084.19|1081.39|1084.37|1081.57|1084.19|1081.39|0
1664228100000|2022-09-26 21:35:00|1084.23|1081.43|1084.91|1082.11|1084.91|1082.11|1084.19|1081.39|0
1664228400000|2022-09-26 21:40:00|1084.95|1082.15|1085.02|1082.22|1085.02|1082.22|1084.91|1082.11|0
1664228700000|2022-09-26 21:45:00|1084.88|1082.08|1085.32|1082.52|1085.58|1082.78|1084.69|1081.89|0
1664229000000|2022-09-26 21:50:00|1085.47|1082.67|1085.28|1082.48|1085.47|1082.67|1084.99|1082.19|0
1664229300000|2022-09-26 21:55:00|1085.17|1082.37|1084.95|1082.15|1085.47|1082.67|1084.41|1081.61|0
1664229600000|2022-09-26 22:00:00|1083.7|1080.9|1085.19|1082.39|1085.56|1082.76|1080.08|1077.28|0
1664229900000|2022-09-26 22:05:00|1084.94|1082.14|1085.19|1082.39|1085.56|1082.76|1082.32|1079.52|0
1664230200000|2022-09-26 22:10:00|1084.81|1082.01|1087.06|1084.26|1087.81|1085.01|1084.69|1081.89|0
1664230500000|2022-09-26 22:15:00|1086.81|1084.01|1086.06|1083.26|1087.31|1084.51|1085.31|1082.51|0
1664230800000|2022-09-26 22:20:00|1085.56|1082.76|1083.07|1080.27|1085.56|1082.76|1080.83|1078.03|0
1664231100000|2022-09-26 22:25:00|1083.45|1080.65|1082.07|1079.27|1083.57|1080.77|1081.08|1078.28|0
1664231400000|2022-09-26 22:30:00|1081.95|1079.15|1079.08|1076.28|1081.95|1079.15|1078.83|1076.03|0
1664231700000|2022-09-26 22:35:00|1079.33|1076.53|1079.96|1077.16|1080.33|1077.53|1078.83|1076.03|0
1664232000000|2022-09-26 22:40:00|1080.08|1077.28|1079.58|1076.78|1080.58|1077.78|1079.08|1076.28|0
1664232300000|2022-09-26 22:45:00|1079.83|1077.03|1079.46|1076.66|1080.33|1077.53|1079.33|1076.53|0
1664232600000|2022-09-26 22:50:00|1079.33|1076.53|1080.08|1077.28|1080.58|1077.78|1079.08|1076.28|0
1664232900000|2022-09-26 22:55:00|1080.21|1077.41|1079.21|1076.41|1080.83|1078.03|1079.08|1076.28|0
1664233200000|2022-09-26 23:00:00|1078.83|1076.03|1077.47|1074.67|1079.33|1076.53|1077.09|1074.29|0
1664233500000|2022-09-26 23:05:00|1077.34|1074.54|1077.59|1074.79|1078.58|1075.78|1076.84|1074.04|0
1664233800000|2022-09-26 23:10:00|1077.83|1075.03|1075.59|1072.79|1077.83|1075.03|1075.09|1072.29|0
1664234100000|2022-09-26 23:15:00|1075.72|1072.92|1075.09|1072.29|1076.09|1073.29|1074.1|1071.3|0
1664234400000|2022-09-26 23:20:00|1075.34|1072.54|1074.59|1071.79|1076.84|1074.04|1073.6|1070.8|0
1664234700000|2022-09-26 23:25:00|1074.48|1071.68|1074.59|1071.79|1075.22|1072.42|1074.1|1071.3|0
1664235000000|2022-09-26 23:30:00|1074.35|1071.55|1073.35|1070.55|1075.34|1072.54|1073.35|1070.55|0
1664235300000|2022-09-26 23:35:00|1073.23|1070.43|1074.72|1071.92|1075.47|1072.67|1073.1|1070.3|0
1664235600000|2022-09-26 23:40:00|1074.59|1071.79|1076.09|1073.29|1076.97|1074.17|1074.59|1071.79|0
1664235900000|2022-09-26 23:45:00|1076.34|1073.54|1075.59|1072.79|1076.97|1074.17|1075.34|1072.54|0
1664236200000|2022-09-26 23:50:00|1075.34|1072.54|1070.86|1068.06|1075.59|1072.79|1070.24|1067.44|0
1664236500000|2022-09-26 23:55:00|1071.11|1068.31|1072.35|1069.55|1072.35|1069.55|1069.86|1067.06|0
1664236800000|2022-09-27 00:00:00|1072.1|1069.3|1070.86|1068.06|1072.35|1069.55|1070.11|1067.31|0
1664237100000|2022-09-27 00:05:00|1071.36|1068.56|1069.74|1066.94|1071.73|1068.93|1068.86|1066.06|0
1664237400000|2022-09-27 00:10:00|1069.36|1066.56|1061.89|1059.09|1069.36|1066.56|1060.14|1057.34|0
1664237700000|2022-09-27 00:15:00|1062.39|1059.59|1062.14|1059.34|1062.88|1060.08|1059.9|1057.1|0
1664238000000|2022-09-27 00:20:00|1062.63|1059.83|1062.52|1059.72|1062.88|1060.08|1060.89|1058.09|0
1664238300000|2022-09-27 00:25:00|1062.63|1059.83|1063.01|1060.21|1063.76|1060.96|1062.14|1059.34|0
1664238600000|2022-09-27 00:30:00|1062.88|1060.08|1065.13|1062.33|1065.26|1062.46|1060.39|1057.59|0
1664238900000|2022-09-27 00:35:00|1064.88|1062.08|1063.89|1061.09|1065.13|1062.33|1062.63|1059.83|0
1664239200000|2022-09-27 00:40:00|1063.77|1060.97|1062.77|1059.97|1065.63|1062.83|1062.39|1059.59|0
1664239500000|2022-09-27 00:45:00|1062.64|1059.84|1055.8|1053|1063.89|1061.09|1055.42|1052.62|0
1664239800000|2022-09-27 00:50:00|1055.92|1053.12|1057.29|1054.49|1058.41|1055.61|1054.92|1052.12|0
1664240100000|2022-09-27 00:55:00|1057.79|1054.99|1056.67|1053.87|1058.66|1055.86|1056.42|1053.62|0
1664240400000|2022-09-27 01:00:00|1056.55|1053.75|1053.18|1050.38|1056.92|1054.12|1052.68|1049.88|0
1664240700000|2022-09-27 01:05:00|1053.43|1050.63|1054.67|1051.87|1055.17|1052.37|1052.43|1049.63|0
1664241000000|2022-09-27 01:10:00|1054.92|1052.12|1056.42|1053.62|1056.92|1054.12|1054.18|1051.38|0
1664241300000|2022-09-27 01:15:00|1056.67|1053.87|1058.04|1055.24|1059.41|1056.61|1056.67|1053.87|0
1664241600000|2022-09-27 01:20:00|1058.29|1055.49|1060.03|1057.23|1060.15|1057.35|1056.42|1053.62|0
1664241900000|2022-09-27 01:25:00|1059.9|1057.1|1057.41|1054.61|1060.4|1057.6|1056.91|1054.11|0
1664242200000|2022-09-27 01:30:00|1057.29|1054.49|1054.42|1051.62|1057.29|1054.49|1051.93|1049.13|0
1664242500000|2022-09-27 01:35:00|1054.67|1051.87|1054.92|1052.12|1057.16|1054.36|1053.31|1050.51|0
1664242800000|2022-09-27 01:40:00|1055.17|1052.37|1057.66|1054.86|1057.66|1054.86|1054.92|1052.12|0
1664243100000|2022-09-27 01:45:00|1057.54|1054.74|1057.16|1054.36|1058.91|1056.11|1056.42|1053.62|0
1664243400000|2022-09-27 01:50:00|1057.04|1054.24|1057.16|1054.36|1058.16|1055.36|1054.92|1052.12|0
1664243700000|2022-09-27 01:55:00|1057.29|1054.49|1058.16|1055.36|1058.16|1055.36|1055.67|1052.87|0
1664244000000|2022-09-27 02:00:00|1058.29|1055.49|1055.42|1052.62|1060.4|1057.6|1055.42|1052.62|0
1664244300000|2022-09-27 02:05:00|1055.67|1052.87|1058.29|1055.49|1058.66|1055.86|1055.42|1052.62|0
1664244600000|2022-09-27 02:10:00|1058.41|1055.61|1057.79|1054.99|1059.4|1056.6|1056.67|1053.87|0
1664244900000|2022-09-27 02:15:00|1057.66|1054.86|1056.91|1054.11|1058.16|1055.36|1055.42|1052.62|0
1664245200000|2022-09-27 02:20:00|1056.66|1053.86|1055.05|1052.25|1057.16|1054.36|1054.17|1051.37|0
1664245500000|2022-09-27 02:25:00|1055.17|1052.37|1053.56|1050.76|1055.42|1052.62|1052.93|1050.13|0
1664245800000|2022-09-27 02:30:00|1053.93|1051.13|1055.05|1052.25|1055.92|1053.12|1053.68|1050.88|0
1664246100000|2022-09-27 02:35:00|1055.17|1052.37|1056.42|1053.62|1057.41|1054.61|1055.05|1052.25|0
1664246400000|2022-09-27 02:40:00|1056.66|1053.86|1058.54|1055.74|1059.15|1056.35|1056.66|1053.86|0
1664246700000|2022-09-27 02:45:00|1058.41|1055.61|1057.54|1054.74|1059.53|1056.73|1056.66|1053.86|0
1664247000000|2022-09-27 02:50:00|1057.66|1054.86|1057.91|1055.11|1058.41|1055.61|1056.66|1053.86|0
1664247300000|2022-09-27 02:55:00|1057.41|1054.61|1057.66|1054.86|1058.66|1055.86|1057.04|1054.24|0
1664247600000|2022-09-27 03:00:00|1057.41|1054.61|1058.91|1056.11|1059.15|1056.35|1056.91|1054.11|0
1664247900000|2022-09-27 03:05:00|1058.66|1055.86|1060.4|1057.6|1060.9|1058.1|1058.41|1055.61|0
1664248200000|2022-09-27 03:10:00|1060.65|1057.85|1061.65|1058.85|1061.89|1059.09|1060.65|1057.85|0
1664248500000|2022-09-27 03:15:00|1062.02|1059.22|1062.89|1060.09|1063.14|1060.34|1060.03|1057.23|0
1664248800000|2022-09-27 03:20:00|1062.64|1059.84|1063.14|1060.34|1064.14|1061.34|1062.64|1059.84|0
1664249100000|2022-09-27 03:25:00|1062.89|1060.09|1060.15|1057.35|1063.39|1060.59|1059.4|1056.6|0
1664249400000|2022-09-27 03:30:00|1060.65|1057.85|1059.65|1056.85|1061.4|1058.6|1059.65|1056.85|0
1664249700000|2022-09-27 03:35:00|1059.4|1056.6|1058.91|1056.11|1060.9|1058.1|1058.66|1055.86|0
1664250000000|2022-09-27 03:40:00|1058.79|1055.99|1057.54|1054.74|1059.65|1056.85|1057.16|1054.36|0
1664250300000|2022-09-27 03:45:00|1057.41|1054.61|1055.42|1052.62|1058.41|1055.61|1055.42|1052.62|0
1664250600000|2022-09-27 03:50:00|1055.17|1052.37|1055.67|1052.87|1056.17|1053.37|1054.42|1051.62|0
1664250900000|2022-09-27 03:55:00|1055.55|1052.75|1056.91|1054.11|1057.16|1054.36|1055.55|1052.75|0
1664251200000|2022-09-27 04:00:00|1057.16|1054.36|1055.67|1052.87|1057.16|1054.36|1055.42|1052.62|0
1664251500000|2022-09-27 04:05:00|1056.17|1053.37|1056.41|1053.61|1057.04|1054.24|1055.42|1052.62|0
1664251800000|2022-09-27 04:10:00|1056.54|1053.74|1056.41|1053.61|1056.66|1053.86|1055.42|1052.62|0
1664252100000|2022-09-27 04:15:00|1056.29|1053.49|1055.92|1053.12|1056.66|1053.86|1055.42|1052.62|0
1664252400000|2022-09-27 04:20:00|1055.8|1053|1056.16|1053.36|1056.16|1053.36|1054.92|1052.12|0
1664252700000|2022-09-27 04:25:00|1056.05|1053.25|1055.05|1052.25|1056.16|1053.36|1054.42|1051.62|0
1664253000000|2022-09-27 04:30:00|1054.92|1052.12|1055.67|1052.87|1056.16|1053.36|1054.67|1051.87|0
1664253300000|2022-09-27 04:35:00|1055.92|1053.12|1057.91|1055.11|1058.16|1055.36|1055.92|1053.12|0
1664253600000|2022-09-27 04:40:00|1058.04|1055.24|1055.42|1052.62|1058.16|1055.36|1054.92|1052.12|0
1664253900000|2022-09-27 04:45:00|1055.67|1052.87|1056.66|1053.86|1056.66|1053.86|1054.92|1052.12|0
1664254200000|2022-09-27 04:50:00|1056.41|1053.61|1056.54|1053.74|1056.66|1053.86|1055.67|1052.87|0
1664254500000|2022-09-27 04:55:00|1056.41|1053.61|1056.16|1053.36|1057.16|1054.36|1056.16|1053.36|0
1664254800000|2022-09-27 05:00:00|1056.29|1053.49|1054.92|1052.12|1057.66|1054.86|1054.67|1051.87|0
1664255100000|2022-09-27 05:05:00|1054.67|1051.87|1055.55|1052.75|1056.04|1053.24|1054.17|1051.37|0
1664255400000|2022-09-27 05:10:00|1055.67|1052.87|1056.79|1053.99|1057.29|1054.49|1055.67|1052.87|0
1664255700000|2022-09-27 05:15:00|1056.91|1054.11|1059.03|1056.23|1059.4|1056.6|1056.54|1053.74|0
1664256000000|2022-09-27 05:20:00|1059.15|1056.35|1058.9|1056.1|1059.15|1056.35|1057.54|1054.74|0
1664256300000|2022-09-27 05:25:00|1058.78|1055.98|1056.66|1053.86|1059.4|1056.6|1055.91|1053.11|0
1664256600000|2022-09-27 05:30:00|1056.29|1053.49|1058.4|1055.6|1059.15|1056.35|1056.29|1053.49|0
1664256900000|2022-09-27 05:35:00|1058.53|1055.73|1060.9|1058.1|1060.9|1058.1|1058.4|1055.6|0
1664257200000|2022-09-27 05:40:00|1060.65|1057.85|1056.66|1053.86|1060.65|1057.85|1056.41|1053.61|0
1664257500000|2022-09-27 05:45:00|1056.91|1054.11|1057.41|1054.61|1058.16|1055.36|1056.54|1053.74|0
1664257800000|2022-09-27 05:50:00|1057.16|1054.36|1054.67|1051.87|1057.41|1054.61|1053.92|1051.12|0
1664258100000|2022-09-27 05:55:00|1054.42|1051.62|1052.43|1049.63|1055.3|1052.5|1051.93|1049.13|0
1664258400000|2022-09-27 06:00:00|1053.42|1050.62|1051.91|1049.11|1053.92|1051.12|1051.91|1049.11|0
1664258700000|2022-09-27 06:05:00|1052.16|1049.36|1052.91|1050.11|1053.4|1050.6|1051.91|1049.11|0
1664259000000|2022-09-27 06:10:00|1053.15|1050.35|1052.91|1050.11|1054.4|1051.6|1052.16|1049.36|0
1664259300000|2022-09-27 06:15:00|1052.66|1049.86|1042.94|1040.14|1053.4|1050.6|1041.08|1038.28|0
1664259600000|2022-09-27 06:20:00|1042.2|1039.4|1040.46|1037.66|1042.83|1040.03|1040.21|1037.41|0
1664259900000|2022-09-27 06:25:00|1040.21|1037.41|1040.95|1038.15|1043.44|1040.64|1039.96|1037.16|0
1664260200000|2022-09-27 06:30:00|1040.7|1037.9|1043.19|1040.39|1043.69|1040.89|1040.7|1037.9|0
1664260500000|2022-09-27 06:35:00|1042.94|1040.14|1041.7|1038.9|1043.69|1040.89|1041.2|1038.4|0
1664260800000|2022-09-27 06:40:00|1041.95|1039.15|1044.44|1041.64|1045.43|1042.63|1041.83|1039.03|0
1664261100000|2022-09-27 06:45:00|1044.69|1041.89|1047.18|1044.38|1047.92|1045.12|1043.94|1041.14|0
1664261400000|2022-09-27 06:50:00|1047.06|1044.26|1046.56|1043.76|1047.93|1045.13|1046.18|1043.38|0
1664261700000|2022-09-27 06:55:00|1046.68|1043.88|1047.42|1044.62|1047.67|1044.87|1046.43|1043.63|0
1664262000000|2022-09-27 07:00:00|1047.17|1044.37|1042.69|1039.89|1047.92|1045.12|1042.44|1039.64|0
1664262300000|2022-09-27 07:05:00|1042.74|1040.34|1045.48|1043.08|1047.22|1044.82|1042.49|1040.09|0
1664262600000|2022-09-27 07:10:00|1044.98|1042.58|1048.96|1046.56|1051.21|1048.81|1044.73|1042.33|0
1664262900000|2022-09-27 07:15:00|1048.47|1046.07|1042.74|1040.34|1048.47|1046.07|1041.74|1039.34|0
1664263200000|2022-09-27 07:20:00|1042.24|1039.84|1033.53|1031.13|1042.49|1040.09|1033.28|1030.88|0
1664263500000|2022-09-27 07:25:00|1032.53|1030.13|1027.56|1025.16|1034.03|1031.63|1026.81|1024.41|0
1664263800000|2022-09-27 07:30:00|1027.06|1024.66|1029.67|1027.27|1030.42|1028.02|1027.06|1024.66|0
1664264100000|2022-09-27 07:35:00|1029.55|1027.15|1027.68|1025.28|1031.17|1028.77|1026.68|1024.28|0
1664264400000|2022-09-27 07:40:00|1028.06|1025.66|1028.18|1025.78|1028.93|1026.53|1026.93|1024.53|0
1664264700000|2022-09-27 07:45:00|1027.68|1025.28|1026.68|1024.28|1029.31|1026.91|1026.68|1024.28|0
1664265000000|2022-09-27 07:50:00|1027.06|1024.66|1027.93|1025.53|1028.43|1026.03|1026.68|1024.28|0
1664265300000|2022-09-27 07:55:00|1027.68|1025.28|1031.67|1029.27|1032.05|1029.65|1027.43|1025.03|0
1664265600000|2022-09-27 08:00:00|1031.92|1029.52|1031.92|1029.52|1033.66|1031.26|1029.42|1027.02|0
1664265900000|2022-09-27 08:05:00|1031.42|1029.02|1034.16|1031.76|1034.79|1032.39|1031.3|1028.9|0
1664266200000|2022-09-27 08:10:00|1034.41|1032.01|1035.53|1033.13|1035.65|1033.25|1034.16|1031.76|0
1664266500000|2022-09-27 08:15:00|1035.65|1033.25|1037.4|1035|1037.4|1035|1034.16|1031.76|0
1664266800000|2022-09-27 08:20:00|1037.15|1034.75|1033.04|1030.64|1037.4|1035|1032.91|1030.51|0
1664267100000|2022-09-27 08:25:00|1033.16|1030.76|1034.66|1032.26|1035.9|1033.5|1032.91|1030.51|0
1664267400000|2022-09-27 08:30:00|1034.54|1032.14|1035.15|1032.75|1035.9|1033.5|1034.54|1032.14|0
1664267700000|2022-09-27 08:35:00|1035.4|1033|1037.4|1035|1038.89|1036.49|1035.4|1033|0
1664268000000|2022-09-27 08:40:00|1036.9|1034.5|1039.77|1037.37|1040.39|1037.99|1036.9|1034.5|0
1664268300000|2022-09-27 08:45:00|1039.64|1037.24|1039.67|1037.27|1042.66|1040.26|1039.18|1036.78|0
1664268600000|2022-09-27 08:50:00|1039.92|1037.52|1038.43|1036.03|1039.92|1037.52|1036.07|1033.67|0
1664268900000|2022-09-27 08:55:00|1038.93|1036.53|1042.3|1039.9|1042.66|1040.26|1038.43|1036.03|0
1664269200000|2022-09-27 09:00:00|1042.17|1039.77|1045.16|1042.76|1045.16|1042.76|1041.67|1039.27|0
1664269500000|2022-09-27 09:05:00|1045.04|1042.64|1050.39|1047.99|1050.39|1047.99|1043.79|1041.39|0
1664269800000|2022-09-27 09:10:00|1050.64|1048.24|1053.63|1051.23|1055.37|1052.97|1050.64|1048.24|0
1664270100000|2022-09-27 09:15:00|1053.76|1051.36|1049.39|1046.99|1053.76|1051.36|1049.14|1046.74|0
1664270400000|2022-09-27 09:20:00|1049.64|1047.24|1053.88|1051.48|1054.13|1051.73|1049.39|1046.99|0
1664270700000|2022-09-27 09:25:00|1053.63|1051.23|1054.62|1052.22|1054.87|1052.47|1052.88|1050.48|0
1664271000000|2022-09-27 09:30:00|1054.13|1051.73|1055.17|1052.77|1056.16|1053.76|1053.63|1051.23|0
1664271300000|2022-09-27 09:35:00|1055.05|1052.65|1053.17|1050.77|1055.17|1052.77|1052.18|1049.78|0
1664271600000|2022-09-27 09:40:00|1052.56|1050.16|1050.68|1048.28|1052.92|1050.52|1050.68|1048.28|0
1664271900000|2022-09-27 09:45:00|1050.43|1048.03|1051.18|1048.78|1051.68|1049.28|1049.07|1046.67|0
1664272200000|2022-09-27 09:50:00|1051.43|1049.03|1055.3|1052.9|1055.91|1053.51|1051.18|1048.78|0
1664272500000|2022-09-27 09:55:00|1055.17|1052.77|1056.41|1054.01|1056.41|1054.01|1054.92|1052.52|0
1664272800000|2022-09-27 10:00:00|1055.66|1053.26|1051.68|1049.28|1055.66|1053.26|1050.68|1048.28|0
1664273100000|2022-09-27 10:05:00|1051.56|1049.16|1054.17|1051.77|1054.42|1052.02|1050.93|1048.53|0
1664273400000|2022-09-27 10:10:00|1054.3|1051.9|1047.19|1044.79|1055.66|1053.26|1047.19|1044.79|0
1664273700000|2022-09-27 10:15:00|1046.94|1044.54|1046.7|1044.3|1050.68|1048.28|1044.33|1041.93|0
1664274000000|2022-09-27 10:20:00|1046.94|1044.54|1045.95|1043.55|1048.19|1045.79|1045.58|1043.18|0
1664274300000|2022-09-27 10:25:00|1045.7|1043.3|1039.6|1037.2|1045.95|1043.55|1039.22|1036.82|0
1664274600000|2022-09-27 10:30:00|1039.72|1037.32|1041.67|1039.27|1041.67|1039.27|1037.93|1035.53|0
1664274900000|2022-09-27 10:35:00|1041.92|1039.52|1039.43|1037.03|1045.04|1042.64|1037.43|1035.03|0
1664275200000|2022-09-27 10:40:00|1039.68|1037.28|1038.43|1036.03|1042.05|1039.65|1038.43|1036.03|0
1664275500000|2022-09-27 10:45:00|1038.81|1036.41|1035.94|1033.54|1042.17|1039.77|1035.94|1033.54|0
1664275800000|2022-09-27 10:50:00|1035.44|1033.04|1038.93|1036.53|1039.67|1037.27|1034.82|1032.42|0
1664276100000|2022-09-27 10:55:00|1039.18|1036.78|1039.43|1037.03|1040.42|1038.02|1036.93|1034.53|0
1664276400000|2022-09-27 11:00:00|1039.18|1036.78|1039.8|1037.4|1040.92|1038.52|1038.43|1036.03|0
1664276700000|2022-09-27 11:05:00|1039.92|1037.52|1038.56|1036.16|1041.67|1039.27|1035.94|1033.54|0
1664277000000|2022-09-27 11:10:00|1038.93|1036.53|1040.17|1037.77|1041.42|1039.02|1037.43|1035.03|0
1664277300000|2022-09-27 11:15:00|1040.67|1038.27|1042.41|1040.01|1043.16|1040.76|1039.67|1037.27|0
1664277600000|2022-09-27 11:20:00|1042.66|1040.26|1036.19|1033.79|1042.91|1040.51|1036.19|1033.79|0
1664277900000|2022-09-27 11:25:00|1036.44|1034.04|1038.43|1036.03|1039.31|1036.91|1035.44|1033.04|0
1664278200000|2022-09-27 11:30:00|1038.68|1036.28|1035.19|1032.79|1038.93|1036.53|1033.95|1031.55|0
1664278500000|2022-09-27 11:35:00|1035.94|1033.54|1032.83|1030.43|1036.44|1034.04|1032.2|1029.8|0
1664278800000|2022-09-27 11:40:00|1032.95|1030.55|1028.72|1026.32|1033.95|1031.55|1028.47|1026.07|0
1664279100000|2022-09-27 11:45:00|1028.47|1026.07|1028.96|1026.56|1029.96|1027.56|1027.72|1025.32|0
1664279400000|2022-09-27 11:50:00|1028.72|1026.32|1029.71|1027.31|1030.71|1028.31|1027.97|1025.57|0
1664279700000|2022-09-27 11:55:00|1029.46|1027.06|1031.58|1029.18|1032.95|1030.55|1027.97|1025.57|0
1664280000000|2022-09-27 12:00:00|1031.95|1029.55|1034.19|1031.79|1034.82|1032.42|1031.7|1029.3|0
1664280300000|2022-09-27 12:05:00|1033.94|1031.54|1033.08|1030.68|1035.19|1032.79|1032.45|1030.05|0
1664280600000|2022-09-27 12:10:00|1032.95|1030.55|1031.45|1029.05|1034.57|1032.17|1030.71|1028.31|0
1664280900000|2022-09-27 12:15:00|1030.96|1028.56|1029.46|1027.06|1030.96|1028.56|1027.47|1025.07|0
1664281200000|2022-09-27 12:20:00|1029.34|1026.94|1030.97|1028.57|1032.46|1030.06|1028.47|1026.07|0
1664281500000|2022-09-27 12:25:00|1031.22|1028.82|1033.21|1030.81|1034.95|1032.55|1030.47|1028.07|0
1664281800000|2022-09-27 12:30:00|1033.84|1031.44|1029.97|1027.57|1034.33|1031.93|1029.47|1027.07|0
1664282100000|2022-09-27 12:35:00|1029.72|1027.32|1029.22|1026.82|1030.97|1028.57|1027.98|1025.58|0
1664282400000|2022-09-27 12:40:00|1029.72|1027.32|1029.47|1027.07|1032.46|1030.06|1028.23|1025.83|0
1664282700000|2022-09-27 12:45:00|1029.22|1026.82|1025.99|1023.59|1029.22|1026.82|1024.74|1022.34|0
1664283000000|2022-09-27 12:50:00|1026.24|1023.84|1034.7|1032.3|1034.7|1032.3|1026.24|1023.84|0
1664283300000|2022-09-27 12:55:00|1034.45|1032.05|1039.93|1037.53|1039.93|1037.53|1034.45|1032.05|0
1664283600000|2022-09-27 13:00:00|1040.43|1038.03|1042.94|1040.54|1043.69|1041.29|1039.68|1037.28|0
1664283900000|2022-09-27 13:05:00|1043.19|1040.79|1040.95|1038.55|1045.93|1043.53|1037.71|1035.31|0
1664284200000|2022-09-27 13:10:00|1040.7|1038.3|1037.96|1035.56|1040.7|1038.3|1036.47|1034.07|0
1664284500000|2022-09-27 13:15:00|1037.46|1035.06|1038.71|1036.31|1039.2|1036.8|1035.72|1033.32|0
1664284800000|2022-09-27 13:20:00|1038.46|1036.06|1042.69|1040.29|1042.69|1040.29|1037.21|1034.81|0
1664285100000|2022-09-27 13:25:00|1042.94|1040.54|1041.94|1039.54|1044.19|1041.79|1039.45|1037.05|0
1664285400000|2022-09-27 13:30:00|1043.19|1040.79|1032.23|1029.83|1047.42|1045.02|1032.23|1029.83|0
1664285700000|2022-09-27 13:35:00|1031.48|1029.08|1025.22|1022.82|1034.47|1032.07|1025.22|1022.82|0
1664286000000|2022-09-27 13:40:00|1024.72|1022.32|1026.46|1024.06|1028.46|1026.06|1019.74|1017.34|0
1664286300000|2022-09-27 13:45:00|1026.71|1024.31|1040.66|1038.26|1040.91|1038.51|1026.21|1023.81|0
1664286600000|2022-09-27 13:50:00|1040.41|1038.01|1035.68|1033.28|1045.89|1043.49|1033.44|1031.04|0
1664286900000|2022-09-27 13:55:00|1035.93|1033.53|1039.82|1037.42|1042.65|1040.25|1035.93|1033.53|0
1664287200000|2022-09-27 14:00:00|1038.33|1035.93|1053.69|1051.29|1060.41|1058.01|1038.33|1035.93|0
1664287500000|2022-09-27 14:05:00|1054.18|1051.78|1061.81|1059.41|1064.67|1062.27|1052.96|1050.56|0
1664287800000|2022-09-27 14:10:00|1062.18|1059.78|1052.73|1050.33|1062.93|1060.53|1052.73|1050.33|0
1664288100000|2022-09-27 14:15:00|1053.72|1051.32|1052.94|1050.54|1058.21|1055.81|1050.45|1048.05|0
1664288400000|2022-09-27 14:20:00|1053.44|1051.04|1047.71|1045.31|1054.68|1052.28|1044.22|1041.82|0
1664288700000|2022-09-27 14:25:00|1047.21|1044.81|1055.68|1053.28|1055.68|1053.28|1042.48|1040.08|0
1664289000000|2022-09-27 14:30:00|1056.18|1053.78|1047.71|1045.31|1056.18|1053.78|1042.48|1040.08|0
1664289300000|2022-09-27 14:35:00|1047.46|1045.06|1047.46|1045.06|1049.45|1047.05|1040.24|1037.84|0
1664289600000|2022-09-27 14:40:00|1047.96|1045.56|1037|1034.6|1050.45|1048.05|1037|1034.6|0
1664289900000|2022-09-27 14:45:00|1037.5|1035.1|1035.75|1033.35|1040.73|1038.33|1034.51|1032.11|0
1664290200000|2022-09-27 14:50:00|1036.25|1033.85|1041.48|1039.08|1041.48|1039.08|1034.76|1032.36|0
1664290500000|2022-09-27 14:55:00|1041.98|1039.58|1040.24|1037.84|1041.98|1039.58|1038.49|1036.09|0
1664290800000|2022-09-27 15:00:00|1040.73|1038.33|1048.95|1046.55|1049.7|1047.3|1038.49|1036.09|0
1664291100000|2022-09-27 15:05:00|1049.2|1046.8|1039.74|1037.34|1050.45|1048.05|1039.74|1037.34|0
1664291400000|2022-09-27 15:10:00|1038.99|1036.59|1049.95|1047.55|1050.7|1048.3|1038.74|1036.34|0
1664291700000|2022-09-27 15:15:00|1050.2|1047.8|1052.69|1050.29|1054.68|1052.28|1048.2|1045.8|0
1664292000000|2022-09-27 15:20:00|1052.94|1050.54|1063.4|1061|1064.15|1061.75|1051.69|1049.29|0
1664292300000|2022-09-27 15:25:00|1062.9|1060.5|1072.62|1070.22|1075.86|1073.46|1061.66|1059.26|0
1664292600000|2022-09-27 15:30:00|1073.62|1071.22|1066.42|1064.02|1074.62|1072.22|1065.18|1062.78|0
1664292900000|2022-09-27 15:35:00|1066.67|1064.27|1067.17|1064.77|1070.91|1068.51|1065.18|1062.78|0
1664293200000|2022-09-27 15:40:00|1067.42|1065.02|1069.04|1066.64|1070.41|1068.01|1065.43|1063.03|0
1664293500000|2022-09-27 15:45:00|1069.66|1067.26|1072.9|1070.5|1073.4|1071|1067.17|1064.77|0
1664293800000|2022-09-27 15:50:00|1072.4|1070|1080.88|1078.48|1081.12|1078.72|1069.16|1066.76|0
1664294100000|2022-09-27 15:55:00|1080.38|1077.98|1083.53|1081.13|1084.15|1081.75|1077.64|1075.24|0
1664294400000|2022-09-27 16:00:00|1083.65|1081.25|1083.9|1081.5|1089.88|1087.48|1083.15|1080.75|0
1664294700000|2022-09-27 16:05:00|1083.65|1081.25|1091.87|1089.47|1093.12|1090.72|1083.65|1081.25|0
1664295000000|2022-09-27 16:10:00|1092.12|1089.72|1098.88|1096.48|1104.11|1101.71|1091.62|1089.22|0
1664295300000|2022-09-27 16:15:00|1098.63|1096.23|1112.09|1109.69|1112.09|1109.69|1098.63|1096.23|0
1664295600000|2022-09-27 16:20:00|1112.34|1109.94|1107.85|1105.45|1112.59|1110.19|1105.61|1103.21|0
1664295900000|2022-09-27 16:25:00|1108.35|1105.95|1102.37|1099.97|1108.35|1105.95|1098.38|1095.98|0
1664296200000|2022-09-27 16:30:00|1103.12|1100.72|1097.88|1095.48|1103.62|1101.22|1096.89|1094.49|0
1664296500000|2022-09-27 16:35:00|1097.38|1094.98|1103.35|1100.95|1106.34|1103.94|1096.39|1093.99|0
1664296800000|2022-09-27 16:40:00|1104.35|1101.95|1102.1|1099.7|1106.09|1103.69|1099.61|1097.21|0
1664297100000|2022-09-27 16:45:00|1102.35|1099.95|1099.11|1096.71|1104.1|1101.7|1098.25|1095.85|0
1664297400000|2022-09-27 16:50:00|1099.24|1096.84|1094.88|1092.48|1107.84|1105.44|1094.26|1091.86|0
1664297700000|2022-09-27 16:55:00|1094.38|1091.98|1096.87|1094.47|1097.87|1095.47|1094.13|1091.73|0
1664298000000|2022-09-27 17:00:00|1097.37|1094.97|1108.34|1105.94|1110.33|1107.93|1097.37|1094.97|0
1664298300000|2022-09-27 17:05:00|1108.09|1105.69|1105.38|1102.98|1108.35|1105.95|1099.4|1097|0
1664298600000|2022-09-27 17:10:00|1105.13|1102.73|1104.13|1101.73|1108.87|1106.47|1103.63|1101.23|0
1664298900000|2022-09-27 17:15:00|1104.88|1102.48|1102.89|1100.49|1105.38|1102.98|1100.64|1098.24|0
1664299200000|2022-09-27 17:20:00|1102.39|1099.99|1106.1|1103.7|1106.62|1104.22|1101.89|1099.49|0
1664299500000|2022-09-27 17:25:00|1106.85|1104.45|1105.86|1103.46|1109.59|1107.19|1103.11|1100.71|0
1664299800000|2022-09-27 17:30:00|1105.61|1103.21|1101.87|1099.47|1107.85|1105.45|1100.87|1098.47|0
1664300100000|2022-09-27 17:35:00|1101.37|1098.97|1108.1|1105.7|1108.85|1106.45|1100.87|1098.47|0
1664300400000|2022-09-27 17:40:00|1108.35|1105.95|1110.84|1108.44|1115.08|1112.68|1108.1|1105.7|0
1664300700000|2022-09-27 17:45:00|1110.09|1107.69|1109.1|1106.7|1110.59|1108.19|1106.35|1103.95|0
1664301000000|2022-09-27 17:50:00|1109.59|1107.19|1111.59|1109.19|1111.84|1109.44|1107.35|1104.95|0
1664301300000|2022-09-27 17:55:00|1111.84|1109.44|1107.6|1105.2|1115.58|1113.18|1107.35|1104.95|0
1664301600000|2022-09-27 18:00:00|1108.35|1105.95|1098.88|1096.48|1109.1|1106.7|1098.13|1095.73|0
1664301900000|2022-09-27 18:05:00|1101.12|1098.72|1103.36|1100.96|1104.36|1101.96|1100.37|1097.97|0
1664302200000|2022-09-27 18:10:00|1102.86|1100.46|1107.35|1104.95|1107.6|1105.2|1101.62|1099.22|0
1664302500000|2022-09-27 18:15:00|1108.35|1105.95|1109.34|1106.94|1110.09|1107.69|1105.85|1103.45|0
1664302800000|2022-09-27 18:20:00|1109.84|1107.44|1104.61|1102.21|1110.84|1108.44|1104.61|1102.21|0
1664303100000|2022-09-27 18:25:00|1104.11|1101.71|1103.11|1100.71|1106.6|1104.2|1102.61|1100.21|0
1664303400000|2022-09-27 18:30:00|1102.86|1100.46|1102.36|1099.96|1107.35|1104.95|1101.62|1099.22|0
1664303700000|2022-09-27 18:35:00|1102.49|1100.09|1090.9|1088.5|1104.36|1101.96|1089.65|1087.25|0
1664304000000|2022-09-27 18:40:00|1091.15|1088.75|1089.16|1086.76|1091.15|1088.75|1083.67|1081.27|0
1664304300000|2022-09-27 18:45:00|1088.66|1086.26|1079.69|1077.29|1092.39|1089.99|1079.44|1077.04|0
1664304600000|2022-09-27 18:50:00|1079.94|1077.54|1084.42|1082.02|1085.17|1082.77|1079.94|1077.54|0
1664304900000|2022-09-27 18:55:00|1084.92|1082.52|1084.37|1081.97|1086.41|1084.01|1082.38|1079.98|0
1664305200000|2022-09-27 19:00:00|1084.12|1081.72|1089.86|1087.46|1096.84|1094.44|1084.12|1081.72|0
1664305500000|2022-09-27 19:05:00|1090.11|1087.71|1087.36|1084.96|1093.35|1090.95|1086.62|1084.22|0
1664305800000|2022-09-27 19:10:00|1087.61|1085.21|1088.86|1086.46|1090.11|1087.71|1086.62|1084.22|0
1664306100000|2022-09-27 19:15:00|1089.11|1086.71|1086.62|1084.22|1096.09|1093.69|1086.62|1084.22|0
1664306400000|2022-09-27 19:20:00|1087.12|1084.72|1090.6|1088.2|1092.1|1089.7|1086.62|1084.22|0
1664306700000|2022-09-27 19:25:00|1090.85|1088.45|1094.34|1091.94|1096.47|1094.07|1089.11|1086.71|0
1664307000000|2022-09-27 19:30:00|1093.6|1091.2|1100.09|1097.69|1102.84|1100.44|1093.6|1091.2|0
1664307300000|2022-09-27 19:35:00|1099.84|1097.44|1101.11|1098.71|1103.08|1100.68|1096.35|1093.95|0
1664307600000|2022-09-27 19:40:00|1101.61|1099.21|1091.88|1089.48|1102.6|1100.2|1091.39|1088.99|0
1664307900000|2022-09-27 19:45:00|1092.63|1090.23|1093.1|1090.7|1098.33|1095.93|1091.88|1089.48|0
1664308200000|2022-09-27 19:50:00|1094.84|1092.44|1086.12|1083.72|1094.84|1092.44|1085.62|1083.22|0
1664308500000|2022-09-27 19:55:00|1086.62|1084.22|1089.11|1086.71|1095.09|1092.69|1084.37|1081.97|0
1664308800000|2022-09-27 20:00:00|1090.11|1087.71|1096.34|1093.94|1099.08|1096.68|1090.11|1087.71|0
1664309100000|2022-09-27 20:05:00|1096.59|1094.19|1089.36|1086.96|1096.59|1094.19|1088.86|1086.46|0
1664309400000|2022-09-27 20:10:00|1090.11|1087.71|1088.36|1085.96|1090.61|1088.21|1085.87|1083.47|0
1664309700000|2022-09-27 20:15:00|1087.81|1085.01|1088.81|1086.01|1089.69|1086.89|1087.32|1084.52|0
1664310000000|2022-09-27 20:20:00|1088.69|1085.89|1090.56|1087.76|1092.05|1089.25|1088.31|1085.51|0
1664310300000|2022-09-27 20:25:00|1090.81|1088.01|1089.31|1086.51|1090.81|1088.01|1088.81|1086.01|0
1664310600000|2022-09-27 20:30:00|1089.44|1086.64|1086.32|1083.52|1090.31|1087.51|1086.32|1083.52|0
1664310900000|2022-09-27 20:35:00|1086.45|1083.65|1089.31|1086.51|1089.81|1087.01|1085.57|1082.77|0
1664311200000|2022-09-27 20:40:00|1089.06|1086.26|1092.3|1089.5|1092.8|1090|1087.81|1085.01|0
1664311500000|2022-09-27 20:45:00|1092.05|1089.25|1088.31|1085.51|1092.8|1090|1088.06|1085.26|0
1664311800000|2022-09-27 20:50:00|1088.69|1085.89|1088.56|1085.76|1089.81|1087.01|1088.31|1085.51|0
1664312100000|2022-09-27 20:55:00|1088.31|1085.51|1086.7|1083.9|1088.81|1086.01|1086.32|1083.52|0
1664312400000|2022-09-27 21:00:00|1086.52|1083.72|1087.1|1084.3|1087.32|1084.52|1086.52|1083.72|0
1664312700000|2022-09-27 21:05:00|1087.14|1084.34|1087.15|1084.35|1087.43|1084.63|1086.74|1083.94|0
1664313000000|2022-09-27 21:10:00|1087.08|1084.28|1087.26|1084.46|1087.34|1084.54|1086.76|1083.96|0
1664313300000|2022-09-27 21:15:00|1087.19|1084.39|1087.01|1084.21|1087.34|1084.54|1086.86|1084.06|0
1664313600000|2022-09-27 21:20:00|1086.93|1084.13|1086.97|1084.17|1087.08|1084.28|1086.68|1083.88|0
1664313900000|2022-09-27 21:25:00|1086.82|1084.02|1087.34|1084.54|1087.34|1084.54|1086.72|1083.92|0
1664314200000|2022-09-27 21:30:00|1087.37|1084.57|1087.37|1084.57|1087.63|1084.83|1087.19|1084.39|0
1664314500000|2022-09-27 21:35:00|1087.41|1084.61|1087.3|1084.5|1087.45|1084.65|1087.12|1084.32|0
1664314800000|2022-09-27 21:40:00|1087.56|1084.76|1086.65|1083.85|1087.82|1085.02|1086.65|1083.85|0
1664315100000|2022-09-27 21:45:00|1087.01|1084.21|1087.06|1084.26|1087.87|1085.07|1086.97|1084.17|0
1664315400000|2022-09-27 21:50:00|1087.13|1084.33|1086.66|1083.86|1087.32|1084.52|1086.52|1083.72|0
1664315700000|2022-09-27 21:55:00|1086.63|1083.83|1084.71|1081.91|1086.74|1083.94|1084.71|1081.91|0
1664316000000|2022-09-27 22:00:00|1084.69|1081.89|1084.06|1081.26|1084.69|1081.89|1081.32|1078.52|0
1664316300000|2022-09-27 22:05:00|1084.31|1081.51|1085.06|1082.26|1085.8|1083|1082.81|1080.01|0
1664316600000|2022-09-27 22:10:00|1084.94|1082.14|1087.05|1084.25|1087.55|1084.75|1084.81|1082.01|0
1664316900000|2022-09-27 22:15:00|1086.55|1083.75|1088.3|1085.5|1088.3|1085.5|1085.31|1082.51|0
1664317200000|2022-09-27 22:20:00|1088.05|1085.25|1089.54|1086.74|1089.54|1086.74|1086.43|1083.63|0
1664317500000|2022-09-27 22:25:00|1089.04|1086.24|1089.04|1086.24|1089.29|1086.49|1088.55|1085.75|0
1664317800000|2022-09-27 22:30:00|1089.79|1086.99|1087.8|1085|1090.54|1087.74|1087.18|1084.38|0
1664318100000|2022-09-27 22:35:00|1087.55|1084.75|1085.06|1082.26|1087.55|1084.75|1084.81|1082.01|0
1664318400000|2022-09-27 22:40:00|1085.3|1082.5|1085.93|1083.13|1087.3|1084.5|1085.3|1082.5|0
1664318700000|2022-09-27 22:45:00|1085.8|1083|1086.3|1083.5|1087.18|1084.38|1085.43|1082.63|0
1664319000000|2022-09-27 22:50:00|1086.43|1083.63|1085.3|1082.5|1087.05|1084.25|1085.06|1082.26|0
1664319300000|2022-09-27 22:55:00|1085.06|1082.26|1083.56|1080.76|1085.06|1082.26|1083.31|1080.51|0
1664319600000|2022-09-27 23:00:00|1084.06|1081.26|1083.56|1080.76|1084.56|1081.76|1083.06|1080.26|0
1664319900000|2022-09-27 23:05:00|1083.31|1080.51|1082.81|1080.01|1084.31|1081.51|1082.56|1079.76|0
1664320200000|2022-09-27 23:10:00|1083.06|1080.26|1083.56|1080.76|1083.81|1081.01|1082.31|1079.51|0
1664320500000|2022-09-27 23:15:00|1083.69|1080.89|1086.55|1083.75|1087.05|1084.25|1083.31|1080.51|0
1664320800000|2022-09-27 23:20:00|1086.3|1083.5|1087.93|1085.13|1088.05|1085.25|1085.55|1082.75|0
1664321100000|2022-09-27 23:25:00|1087.8|1085|1086.55|1083.75|1087.8|1085|1086.3|1083.5|0
1664321400000|2022-09-27 23:30:00|1086.3|1083.5|1084.56|1081.76|1086.3|1083.5|1083.81|1081.01|0
1664321700000|2022-09-27 23:35:00|1084.44|1081.64|1082.56|1079.76|1084.44|1081.64|1082.06|1079.26|0
1664322000000|2022-09-27 23:40:00|1082.69|1079.89|1081.57|1078.77|1082.69|1079.89|1080.07|1077.27|0
1664322300000|2022-09-27 23:45:00|1081.32|1078.52|1082.31|1079.51|1082.56|1079.76|1080.32|1077.52|0
1664322600000|2022-09-27 23:50:00|1082.44|1079.64|1087.55|1084.75|1087.55|1084.75|1082.31|1079.51|0
1664322900000|2022-09-27 23:55:00|1087.43|1084.63|1089.04|1086.24|1089.42|1086.62|1085.55|1082.75|0
1664323200000|2022-09-28 00:00:00|1088.3|1085.5|1084.81|1082.01|1088.3|1085.5|1082.56|1079.76|0
1664323500000|2022-09-28 00:05:00|1084.56|1081.76|1083.06|1080.26|1085.8|1083|1082.56|1079.76|0
1664323800000|2022-09-28 00:10:00|1083.19|1080.39|1078.82|1076.02|1083.19|1080.39|1077.83|1075.03|0
1664324100000|2022-09-28 00:15:00|1078.57|1075.77|1078.45|1075.65|1080.57|1077.77|1077.08|1074.28|0
1664324400000|2022-09-28 00:20:00|1078.32|1075.52|1078.08|1075.28|1079.32|1076.52|1077.58|1074.78|0
1664324700000|2022-09-28 00:25:00|1077.96|1075.16|1081.56|1078.76|1082.56|1079.76|1077.96|1075.16|0
1664325000000|2022-09-28 00:30:00|1081.07|1078.27|1085.05|1082.25|1086.8|1084|1080.57|1077.77|0
1664325300000|2022-09-28 00:35:00|1084.69|1081.89|1083.31|1080.51|1085.8|1083|1082.81|1080.01|0
1664325600000|2022-09-28 00:40:00|1083.44|1080.64|1084.8|1082|1085.55|1082.75|1081.32|1078.52|0
1664325900000|2022-09-28 00:45:00|1085.3|1082.5|1088.79|1085.99|1089.04|1086.24|1085.3|1082.5|0
1664326200000|2022-09-28 00:50:00|1089.04|1086.24|1086.55|1083.75|1089.04|1086.24|1086.55|1083.75|0
1664326500000|2022-09-28 00:55:00|1086.3|1083.5|1086.68|1083.88|1088.42|1085.62|1085.3|1082.5|0
1664326800000|2022-09-28 01:00:00|1086.3|1083.5|1089.17|1086.37|1090.54|1087.74|1085.3|1082.5|0
1664327100000|2022-09-28 01:05:00|1089.04|1086.24|1082.56|1079.76|1089.54|1086.74|1081.81|1079.01|0
1664327400000|2022-09-28 01:10:00|1082.81|1080.01|1083.81|1081.01|1084.56|1081.76|1082.56|1079.76|0
1664327700000|2022-09-28 01:15:00|1084.31|1081.51|1087.3|1084.5|1088.29|1085.49|1083.56|1080.76|0
1664328000000|2022-09-28 01:20:00|1088.05|1085.25|1095.54|1092.74|1095.92|1093.12|1088.05|1085.25|0
1664328300000|2022-09-28 01:25:00|1095.04|1092.24|1103.28|1100.48|1105.26|1102.46|1094.04|1091.24|0
1664328600000|2022-09-28 01:30:00|1103.53|1100.73|1100.54|1097.74|1105.03|1102.23|1100.54|1097.74|0
1664328900000|2022-09-28 01:35:00|1100.29|1097.49|1104.28|1101.48|1104.53|1101.73|1100.29|1097.49|0
1664329200000|2022-09-28 01:40:00|1103.53|1100.73|1106.77|1103.97|1107.77|1104.97|1103.03|1100.23|0
1664329500000|2022-09-28 01:45:00|1106.52|1103.72|1110.51|1107.71|1110.51|1107.71|1105.53|1102.73|0
1664329800000|2022-09-28 01:50:00|1110.26|1107.46|1109.27|1106.47|1111.26|1108.46|1108.27|1105.47|0
1664330100000|2022-09-28 01:55:00|1108.77|1105.97|1105.28|1102.48|1109.02|1106.22|1105.28|1102.48|0
1664330400000|2022-09-28 02:00:00|1105.78|1102.98|1108.77|1105.97|1109.02|1106.22|1105.03|1102.23|0
1664330700000|2022-09-28 02:05:00|1109.02|1106.22|1110.15|1107.35|1114.51|1111.71|1108.27|1105.47|0
1664331000000|2022-09-28 02:10:00|1109.9|1107.1|1122.74|1119.94|1123.99|1121.19|1109.52|1106.72|0
1664331300000|2022-09-28 02:15:00|1122.99|1120.19|1123.87|1121.07|1124.24|1121.44|1120|1117.2|0
1664331600000|2022-09-28 02:20:00|1123.49|1120.69|1124.01|1121.21|1128.25|1125.45|1122.38|1119.58|0
1664331900000|2022-09-28 02:25:00|1123.76|1120.96|1120.76|1117.96|1125.25|1122.45|1120.02|1117.22|0
1664332200000|2022-09-28 02:30:00|1120.89|1118.09|1121.26|1118.46|1124.14|1121.34|1120.02|1117.22|0
1664332500000|2022-09-28 02:35:00|1121.51|1118.71|1122.76|1119.96|1124.01|1121.21|1121.01|1118.21|0
1664332800000|2022-09-28 02:40:00|1122.89|1120.09|1121.76|1118.96|1124.25|1121.45|1121.39|1118.59|0
1664333100000|2022-09-28 02:45:00|1121.51|1118.71|1121.51|1118.71|1122.51|1119.71|1119.77|1116.97|0
1664333400000|2022-09-28 02:50:00|1121.89|1119.09|1121.01|1118.21|1122.76|1119.96|1120.39|1117.59|0
1664333700000|2022-09-28 02:55:00|1121.51|1118.71|1121.76|1118.96|1123.14|1120.34|1120.89|1118.09|0
1664334000000|2022-09-28 03:00:00|1121.64|1118.84|1115.91|1113.11|1121.64|1118.84|1114.53|1111.73|0
1664334300000|2022-09-28 03:05:00|1116.27|1113.47|1114.16|1111.36|1116.9|1114.1|1113.78|1110.98|0
1664334600000|2022-09-28 03:10:00|1114.53|1111.73|1115.03|1112.23|1115.16|1112.36|1112.17|1109.37|0
1664334900000|2022-09-28 03:15:00|1115.28|1112.48|1114.03|1111.23|1116.15|1113.35|1113.28|1110.48|0
1664335200000|2022-09-28 03:20:00|1114.28|1111.48|1110.79|1107.99|1114.53|1111.73|1110.29|1107.49|0
1664335500000|2022-09-28 03:25:00|1110.67|1107.87|1112.16|1109.36|1114.78|1111.98|1110.29|1107.49|0
1664335800000|2022-09-28 03:30:00|1112.28|1109.48|1113.78|1110.98|1116.52|1113.72|1112.28|1109.48|0
1664336100000|2022-09-28 03:35:00|1114.03|1111.23|1115.03|1112.23|1116.02|1113.22|1113.53|1110.73|0
1664336400000|2022-09-28 03:40:00|1114.78|1111.98|1117.77|1114.97|1118.52|1115.72|1114.78|1111.98|0
1664336700000|2022-09-28 03:45:00|1118.4|1115.6|1117.77|1114.97|1118.77|1115.97|1116.52|1113.72|0
1664337000000|2022-09-28 03:50:00|1118.02|1115.22|1114.78|1111.98|1118.02|1115.22|1114.16|1111.36|0
1664337300000|2022-09-28 03:55:00|1114.66|1111.86|1113.03|1110.23|1115.03|1112.23|1112.28|1109.48|0
1664337600000|2022-09-28 04:00:00|1112.91|1110.11|1116.77|1113.97|1117.77|1114.97|1112.91|1110.11|0
1664337900000|2022-09-28 04:05:00|1117.02|1114.22|1116.02|1113.22|1117.15|1114.35|1115.03|1112.23|0
1664338200000|2022-09-28 04:10:00|1115.78|1112.98|1117.65|1114.85|1118.52|1115.72|1115.28|1112.48|0
1664338500000|2022-09-28 04:15:00|1117.52|1114.72|1115.53|1112.73|1118.27|1115.47|1115.28|1112.48|0
1664338800000|2022-09-28 04:20:00|1115.41|1112.61|1114.03|1111.23|1115.77|1112.97|1113.03|1110.23|0
1664339100000|2022-09-28 04:25:00|1114.28|1111.48|1111.91|1109.11|1114.28|1111.48|1111.79|1108.99|0
1664339400000|2022-09-28 04:30:00|1112.03|1109.23|1108.92|1106.12|1112.41|1109.61|1104.19|1101.39|0
1664339700000|2022-09-28 04:35:00|1108.67|1105.87|1110.54|1107.74|1110.79|1107.99|1108.42|1105.62|0
1664340000000|2022-09-28 04:40:00|1110.42|1107.62|1111.79|1108.99|1112.78|1109.98|1110.42|1107.62|0
1664340300000|2022-09-28 04:45:00|1111.91|1109.11|1113.53|1110.73|1114.03|1111.23|1110.92|1108.12|0
1664340600000|2022-09-28 04:50:00|1113.16|1110.36|1113.78|1110.98|1114.53|1111.73|1113.03|1110.23|0
1664340900000|2022-09-28 04:55:00|1114.28|1111.48|1112.78|1109.98|1114.53|1111.73|1112.66|1109.86|0
1664341200000|2022-09-28 05:00:00|1113.03|1110.23|1113.53|1110.73|1113.78|1110.98|1111.29|1108.49|0
1664341500000|2022-09-28 05:05:00|1113.78|1110.98|1117.77|1114.97|1118.27|1115.47|1113.78|1110.98|0
1664341800000|2022-09-28 05:10:00|1117.65|1114.85|1119.41|1116.61|1119.78|1116.98|1116.27|1113.47|0
1664342100000|2022-09-28 05:15:00|1119.03|1116.23|1117.41|1114.61|1119.78|1116.98|1116.29|1113.49|0
1664342400000|2022-09-28 05:20:00|1117.53|1114.73|1114.79|1111.99|1117.53|1114.73|1114.17|1111.37|0
1664342700000|2022-09-28 05:25:00|1114.29|1111.49|1112.8|1110|1115.04|1112.24|1112.3|1109.5|0
1664343000000|2022-09-28 05:30:00|1112.43|1109.63|1114.04|1111.24|1115.04|1112.24|1112.43|1109.63|0
1664343300000|2022-09-28 05:35:00|1114.29|1111.49|1114.29|1111.49|1114.79|1111.99|1113.17|1110.37|0
1664343600000|2022-09-28 05:40:00|1113.92|1111.12|1109.06|1106.26|1113.92|1111.12|1108.94|1106.14|0
1664343900000|2022-09-28 05:45:00|1108.81|1106.01|1110.3|1107.5|1111.05|1108.25|1108.81|1106.01|0
1664344200000|2022-09-28 05:50:00|1110.55|1107.75|1109.8|1107|1110.8|1108|1108.31|1105.51|0
1664344500000|2022-09-28 05:55:00|1109.55|1106.75|1104.82|1102.02|1109.68|1106.88|1104.82|1102.02|0
1664344800000|2022-09-28 06:00:00|1104.07|1101.27|1099.71|1096.91|1107.31|1104.51|1098.47|1095.67|0
1664345100000|2022-09-28 06:05:00|1099.83|1097.03|1103.32|1100.52|1103.82|1101.02|1098.34|1095.54|0
1664345400000|2022-09-28 06:10:00|1103.2|1100.4|1106.18|1103.38|1106.18|1103.38|1100.57|1097.77|0
1664345700000|2022-09-28 06:15:00|1106.55|1103.75|1109.04|1106.24|1111.04|1108.24|1105.43|1102.63|0
1664346000000|2022-09-28 06:20:00|1109.29|1106.49|1107.79|1104.99|1110.79|1107.99|1106.8|1104|0
1664346300000|2022-09-28 06:25:00|1107.55|1104.75|1105.18|1102.38|1108.04|1105.24|1101.31|1098.51|0
1664346600000|2022-09-28 06:30:00|1105.05|1102.25|1109.29|1106.49|1109.42|1106.62|1104.93|1102.13|0
1664346900000|2022-09-28 06:35:00|1109.04|1106.24|1109.8|1107|1110.54|1107.74|1108.54|1105.74|0
1664347200000|2022-09-28 06:40:00|1109.3|1106.5|1110.3|1107.5|1110.54|1107.74|1107.3|1104.5|0
1664347500000|2022-09-28 06:45:00|1110.05|1107.25|1111.79|1108.99|1113.79|1110.99|1109.68|1106.88|0
1664347800000|2022-09-28 06:50:00|1111.67|1108.87|1111.54|1108.74|1112.54|1109.74|1108.55|1105.75|0
1664348100000|2022-09-28 06:55:00|1112.29|1109.49|1120.02|1117.22|1120.02|1117.22|1110.79|1107.99|0
1664348400000|2022-09-28 07:00:00|1119.02|1116.22|1106.69|1103.89|1119.02|1116.22|1106.69|1103.89|0
1664348700000|2022-09-28 07:05:00|1106.11|1103.71|1117.21|1114.81|1117.82|1115.42|1106.11|1103.71|0
1664349000000|2022-09-28 07:10:00|1116.83|1114.43|1127.3|1124.9|1128.05|1125.65|1114.83|1112.43|0
1664349300000|2022-09-28 07:15:00|1127.43|1125.03|1119.82|1117.42|1127.55|1125.15|1118.7|1116.3|0
1664349600000|2022-09-28 07:20:00|1119.57|1117.17|1123.19|1120.79|1123.56|1121.16|1115.58|1113.18|0
1664349900000|2022-09-28 07:25:00|1123.06|1120.66|1120.2|1117.8|1125.06|1122.66|1119.07|1116.67|0
1664350200000|2022-09-28 07:30:00|1119.7|1117.3|1115.83|1113.43|1121.81|1119.41|1112.84|1110.44|0
1664350500000|2022-09-28 07:35:00|1115.21|1112.81|1116.83|1114.43|1121.56|1119.16|1114.58|1112.18|0
1664350800000|2022-09-28 07:40:00|1116.58|1114.18|1111.84|1109.44|1117.08|1114.68|1111.84|1109.44|0
1664351100000|2022-09-28 07:45:00|1112.34|1109.94|1112.09|1109.69|1114.58|1112.18|1108.1|1105.7|0
1664351400000|2022-09-28 07:50:00|1111.84|1109.44|1104.36|1101.96|1112.84|1110.44|1103.36|1100.96|0
1664351700000|2022-09-28 07:55:00|1103.86|1101.46|1108.1|1105.7|1108.1|1105.7|1103.11|1100.71|0
1664352000000|2022-09-28 08:00:00|1107.85|1105.45|1113.47|1111.07|1113.47|1111.07|1106.11|1103.71|0
1664352300000|2022-09-28 08:05:00|1113.58|1111.18|1116.33|1113.93|1116.33|1113.93|1111.97|1109.57|0
1664352600000|2022-09-28 08:10:00|1115.96|1113.56|1116.08|1113.68|1117.82|1115.42|1114.08|1111.68|0
1664352900000|2022-09-28 08:15:00|1115.83|1113.43|1118.2|1115.8|1119.32|1116.92|1115.33|1112.93|0
1664353200000|2022-09-28 08:20:00|1118.32|1115.92|1112.84|1110.44|1118.57|1116.17|1111.22|1108.82|0
1664353500000|2022-09-28 08:25:00|1112.47|1110.07|1119.7|1117.3|1120.57|1118.17|1110.09|1107.69|0
1664353800000|2022-09-28 08:30:00|1119.82|1117.42|1121.56|1119.16|1122.81|1120.41|1119.32|1116.92|0
1664354100000|2022-09-28 08:35:00|1122.06|1119.66|1123.34|1120.94|1123.34|1120.94|1118.81|1116.41|0
1664354400000|2022-09-28 08:40:00|1123.09|1120.69|1121.1|1118.7|1123.34|1120.94|1120.6|1118.2|0
1664354700000|2022-09-28 08:45:00|1120.85|1118.45|1115.85|1113.45|1121.97|1119.57|1114.35|1111.95|0
1664355000000|2022-09-28 08:50:00|1116.1|1113.7|1113.35|1110.95|1117.59|1115.19|1113.35|1110.95|0
1664355300000|2022-09-28 08:55:00|1110.86|1108.46|1114.85|1112.45|1115.6|1113.2|1110.61|1108.21|0
1664355600000|2022-09-28 09:00:00|1115.6|1113.2|1117.34|1114.94|1117.59|1115.19|1113.6|1111.2|0
1664355900000|2022-09-28 09:05:00|1116.6|1114.2|1125.57|1123.17|1126.32|1123.92|1116.6|1114.2|0
1664356200000|2022-09-28 09:10:00|1125.82|1123.42|1127.29|1124.89|1128.07|1125.67|1123.58|1121.18|0
1664356500000|2022-09-28 09:15:00|1127.42|1125.02|1134.02|1131.62|1135.77|1133.37|1127.42|1125.02|0
1664356800000|2022-09-28 09:20:00|1134.27|1131.87|1134.77|1132.37|1137.27|1134.87|1133.15|1130.75|0
1664357100000|2022-09-28 09:25:00|1135.02|1132.62|1132.03|1129.63|1135.77|1133.37|1131.78|1129.38|0
1664357400000|2022-09-28 09:30:00|1131.53|1129.13|1129.53|1127.13|1133.27|1130.87|1128.04|1125.64|0
1664357700000|2022-09-28 09:35:00|1129.78|1127.38|1131.53|1129.13|1134.52|1132.12|1129.78|1127.38|0
1664358000000|2022-09-28 09:40:00|1132.03|1129.63|1129.66|1127.26|1133.02|1130.62|1129.28|1126.88|0
1664358300000|2022-09-28 09:45:00|1130.03|1127.63|1131.03|1128.63|1131.53|1129.13|1128.66|1126.26|0
1664358600000|2022-09-28 09:50:00|1131.28|1128.88|1131.53|1129.13|1133.27|1130.87|1130.16|1127.76|0
1664358900000|2022-09-28 09:55:00|1131.78|1129.38|1134.02|1131.62|1134.52|1132.12|1131.28|1128.88|0
1664359200000|2022-09-28 10:00:00|1134.27|1131.87|1122.02|1119.62|1136.77|1134.37|1106.09|1103.69|0
1664359500000|2022-09-28 10:05:00|1121.4|1119|1116.57|1114.17|1132.38|1129.98|1115.07|1112.67|0
1664359800000|2022-09-28 10:10:00|1116.95|1114.55|1105.48|1103.08|1118.94|1116.54|1105.23|1102.83|0
1664360100000|2022-09-28 10:15:00|1105.35|1102.95|1093.32|1090.92|1106.58|1104.18|1093.32|1090.92|0
1664360400000|2022-09-28 10:20:00|1092.07|1089.67|1087.33|1084.93|1093.31|1090.91|1086.58|1084.18|0
1664360700000|2022-09-28 10:25:00|1088.33|1085.93|1096.31|1093.91|1104.04|1101.64|1087.96|1085.56|0
1664361000000|2022-09-28 10:30:00|1095.81|1093.41|1104.04|1101.64|1106.79|1104.39|1095.81|1093.41|0
1664361300000|2022-09-28 10:35:00|1103.55|1101.15|1093.07|1090.67|1104.54|1102.14|1092.07|1089.67|0
1664361600000|2022-09-28 10:40:00|1092.95|1090.55|1091.33|1088.93|1096.31|1093.91|1086.34|1083.94|0
1664361900000|2022-09-28 10:45:00|1091.57|1089.17|1098.56|1096.16|1103.79|1101.39|1091.57|1089.17|0
1664362200000|2022-09-28 10:50:00|1099.19|1096.79|1098.44|1096.04|1100.68|1098.28|1094.32|1091.92|0
1664362500000|2022-09-28 10:55:00|1098.69|1096.29|1102.05|1099.65|1103.05|1100.65|1094.57|1092.17|0
1664362800000|2022-09-28 11:00:00|1102.3|1099.9|1108.53|1106.13|1108.53|1106.13|1098.81|1096.41|0
1664363100000|2022-09-28 11:05:00|1108.28|1105.88|1113.77|1111.37|1116.02|1113.62|1107.04|1104.64|0
1664363400000|2022-09-28 11:10:00|1114.02|1111.62|1118.51|1116.11|1118.51|1116.11|1109.53|1107.13|0
1664363700000|2022-09-28 11:15:00|1118.26|1115.86|1108.53|1106.13|1118.26|1115.86|1108.03|1105.63|0
1664364000000|2022-09-28 11:20:00|1108.78|1106.38|1109.78|1107.38|1114.52|1112.12|1107.04|1104.64|0
1664364300000|2022-09-28 11:25:00|1110.03|1107.63|1111.53|1109.13|1111.78|1109.38|1107.04|1104.64|0
1664364600000|2022-09-28 11:30:00|1111.03|1108.63|1105.54|1103.14|1111.03|1108.63|1102.55|1100.15|0
1664364900000|2022-09-28 11:35:00|1105.79|1103.39|1114.52|1112.12|1115.77|1113.37|1104.54|1102.14|0
1664365200000|2022-09-28 11:40:00|1114.77|1112.37|1111.03|1108.63|1117.64|1115.24|1110.28|1107.88|0
1664365500000|2022-09-28 11:45:00|1111.78|1109.38|1111.55|1109.15|1116.04|1113.64|1111.05|1108.65|0
1664365800000|2022-09-28 11:50:00|1111.43|1109.03|1112.8|1110.4|1115.54|1113.14|1111.3|1108.9|0
1664366100000|2022-09-28 11:55:00|1113.05|1110.65|1112.05|1109.65|1116.29|1113.89|1111.8|1109.4|0
1664366400000|2022-09-28 12:00:00|1112.43|1110.03|1104.45|1102.05|1112.8|1110.4|1102.58|1100.18|0
1664366700000|2022-09-28 12:05:00|1104.2|1101.8|1105.82|1103.42|1105.95|1103.55|1101.33|1098.93|0
1664367000000|2022-09-28 12:10:00|1106.07|1103.67|1108.06|1105.66|1110.56|1108.16|1105.82|1103.42|0
1664367300000|2022-09-28 12:15:00|1108.31|1105.91|1103.82|1101.42|1109.19|1106.79|1102.82|1100.42|0
1664367600000|2022-09-28 12:20:00|1102.82|1100.42|1094.58|1092.18|1103.07|1100.67|1093.83|1091.43|0
1664367900000|2022-09-28 12:25:00|1094.33|1091.93|1095.08|1092.68|1098.32|1095.92|1093.58|1091.18|0
1664368200000|2022-09-28 12:30:00|1095.33|1092.93|1087.35|1084.95|1099.07|1096.67|1087.35|1084.95|0
1664368500000|2022-09-28 12:35:00|1087.6|1085.2|1083.74|1081.34|1089.1|1086.7|1083.61|1081.21|0
1664368800000|2022-09-28 12:40:00|1083.36|1080.96|1074.64|1072.24|1086.6|1084.2|1074.64|1072.24|0
1664369100000|2022-09-28 12:45:00|1073.64|1071.24|1078.88|1076.48|1079.12|1076.72|1070.65|1068.25|0
1664369400000|2022-09-28 12:50:00|1079.12|1076.72|1079.11|1076.71|1080.87|1078.47|1076.88|1074.48|0
1664369700000|2022-09-28 12:55:00|1079.09|1076.69|1081.09|1078.69|1083.83|1081.43|1078.97|1076.57|0
1664370000000|2022-09-28 13:00:00|1081.59|1079.19|1077.6|1075.2|1083.08|1080.68|1076.6|1074.2|0
1664370300000|2022-09-28 13:05:00|1078.34|1075.94|1087.82|1085.42|1087.82|1085.42|1072.61|1070.21|0
1664370600000|2022-09-28 13:10:00|1087.57|1085.17|1088.57|1086.17|1094.3|1091.9|1086.57|1084.17|0
1664370900000|2022-09-28 13:15:00|1088.07|1085.67|1081.83|1079.43|1088.07|1085.67|1081.59|1079.19|0
1664371200000|2022-09-28 13:20:00|1082.83|1080.43|1076.35|1073.95|1083.58|1081.18|1075.1|1072.7|0
1664371500000|2022-09-28 13:25:00|1076.1|1073.7|1080.34|1077.94|1080.34|1077.94|1075.85|1073.45|0
1664371800000|2022-09-28 13:30:00|1081.09|1078.69|1093.06|1090.66|1098.79|1096.39|1080.34|1077.94|0
1664372100000|2022-09-28 13:35:00|1092.56|1090.16|1093.32|1090.92|1097.31|1094.91|1087.82|1085.42|0
1664372400000|2022-09-28 13:40:00|1093.57|1091.17|1080.35|1077.95|1095.06|1092.66|1079.85|1077.45|0
1664372700000|2022-09-28 13:45:00|1079.36|1076.96|1083.84|1081.44|1087.83|1085.43|1076.36|1073.96|0
1664373000000|2022-09-28 13:50:00|1083.34|1080.94|1082.73|1080.33|1085.59|1083.19|1075.12|1072.72|0
1664373300000|2022-09-28 13:55:00|1082.6|1080.2|1080.35|1077.95|1083.1|1080.7|1075.12|1072.72|0
1664373600000|2022-09-28 14:00:00|1080.6|1078.2|1082.35|1079.95|1083.97|1081.57|1066.65|1064.25|0
1664373900000|2022-09-28 14:05:00|1081.6|1079.2|1090.82|1088.42|1091.07|1088.67|1079.36|1076.96|0
1664374200000|2022-09-28 14:10:00|1093.07|1090.67|1083.1|1080.7|1093.07|1090.67|1081.6|1079.2|0
1664374500000|2022-09-28 14:15:00|1082.85|1080.45|1081.85|1079.45|1090.57|1088.17|1079.36|1076.96|0
1664374800000|2022-09-28 14:20:00|1082.35|1079.95|1068.89|1066.49|1082.35|1079.95|1068.14|1065.74|0
1664375100000|2022-09-28 14:25:00|1068.14|1065.74|1062.09|1059.69|1072.57|1070.17|1061.84|1059.44|0
1664375400000|2022-09-28 14:30:00|1061.59|1059.19|1061.59|1059.19|1064.83|1062.43|1059.1|1056.7|0
1664375700000|2022-09-28 14:35:00|1060.59|1058.19|1062.84|1060.44|1063.58|1061.18|1053.86|1051.46|0
1664376000000|2022-09-28 14:40:00|1062.34|1059.94|1055.11|1052.71|1063.83|1061.43|1052.62|1050.22|0
1664376300000|2022-09-28 14:45:00|1056.35|1053.95|1052.12|1049.72|1056.6|1054.2|1049.38|1046.98|0
1664376600000|2022-09-28 14:50:00|1052.62|1050.22|1053.61|1051.21|1057.6|1055.2|1052.37|1049.97|0
1664376900000|2022-09-28 14:55:00|1053.86|1051.46|1059.1|1056.7|1060.34|1057.94|1053.11|1050.71|0
1664377200000|2022-09-28 15:00:00|1059.6|1057.2|1054.86|1052.46|1062.34|1059.94|1050.37|1047.97|0
1664377500000|2022-09-28 15:05:00|1055.36|1052.96|1060.59|1058.19|1060.59|1058.19|1054.86|1052.46|0
1664377800000|2022-09-28 15:10:00|1060.34|1057.94|1056.35|1053.95|1061.09|1058.69|1051.87|1049.47|0
1664378100000|2022-09-28 15:15:00|1056.48|1054.08|1053.86|1051.46|1057.35|1054.95|1052.37|1049.97|0
1664378400000|2022-09-28 15:20:00|1054.36|1051.96|1044.89|1042.49|1054.36|1051.96|1043.89|1041.49|0
1664378700000|2022-09-28 15:25:00|1044.64|1042.24|1051.62|1049.22|1052.37|1049.97|1042.15|1039.75|0
1664379000000|2022-09-28 15:30:00|1050.87|1048.47|1054.07|1051.67|1057.56|1055.16|1050.62|1048.22|0
1664379300000|2022-09-28 15:35:00|1053.82|1051.42|1056.81|1054.41|1057.81|1055.41|1050.08|1047.68|0
1664379600000|2022-09-28 15:40:00|1056.31|1053.91|1054.57|1052.17|1058.31|1055.91|1054.57|1052.17|0
1664379900000|2022-09-28 15:45:00|1054.07|1051.67|1049.33|1046.93|1056.81|1054.41|1046.84|1044.44|0
1664380200000|2022-09-28 15:50:00|1048.58|1046.18|1043.35|1040.95|1049.33|1046.93|1042.35|1039.95|0
1664380500000|2022-09-28 15:55:00|1042.85|1040.45|1040.36|1037.96|1042.85|1040.45|1039.61|1037.21|0
1664380800000|2022-09-28 16:00:00|1040.11|1037.71|1040.85|1038.45|1042.1|1039.7|1038.36|1035.96|0
1664381100000|2022-09-28 16:05:00|1039.35|1036.95|1040.85|1038.45|1042.1|1039.7|1039.1|1036.7|0
1664381400000|2022-09-28 16:10:00|1040.6|1038.2|1034.12|1031.72|1040.85|1038.45|1033.37|1030.97|0
1664381700000|2022-09-28 16:15:00|1033.87|1031.47|1028.89|1026.49|1036.36|1033.96|1028.89|1026.49|0
1664382000000|2022-09-28 16:20:00|1028.64|1026.24|1036.86|1034.46|1036.86|1034.46|1028.39|1025.99|0
1664382300000|2022-09-28 16:25:00|1036.74|1034.34|1040.35|1037.95|1041.1|1038.7|1036.11|1033.71|0
1664382600000|2022-09-28 16:30:00|1040.23|1037.83|1037.49|1035.09|1042.1|1039.7|1037.11|1034.71|0
1664382900000|2022-09-28 16:35:00|1037.86|1035.46|1042.11|1039.71|1042.61|1040.21|1037.36|1034.96|0
1664383200000|2022-09-28 16:40:00|1041.61|1039.21|1033.14|1030.74|1042.61|1040.21|1033.14|1030.74|0
1664383500000|2022-09-28 16:45:00|1033.39|1030.99|1035.63|1033.23|1036.63|1034.23|1030.4|1028|0
1664383800000|2022-09-28 16:50:00|1035.88|1033.48|1036.13|1033.73|1040.12|1037.72|1034.63|1032.23|0
1664384100000|2022-09-28 16:55:00|1036.38|1033.98|1035.38|1032.98|1038.37|1035.97|1034.63|1032.23|0
1664384400000|2022-09-28 17:00:00|1034.38|1031.98|1034.88|1032.48|1038.87|1036.47|1033.89|1031.49|0
1664384700000|2022-09-28 17:05:00|1034.76|1032.36|1025.66|1023.26|1034.76|1032.36|1025.41|1023.01|0
1664385000000|2022-09-28 17:10:00|1026.41|1024.01|1027.41|1025.01|1029.15|1026.75|1025.91|1023.51|0
1664385300000|2022-09-28 17:15:00|1027.16|1024.76|1023.92|1021.52|1027.41|1025.01|1023.67|1021.27|0
1664385600000|2022-09-28 17:20:00|1023.67|1021.27|1027.66|1025.26|1027.91|1025.51|1023.67|1021.27|0
1664385900000|2022-09-28 17:25:00|1026.91|1024.51|1031.39|1028.99|1032.64|1030.24|1026.91|1024.51|0
1664386200000|2022-09-28 17:30:00|1031.14|1028.74|1030.65|1028.25|1033.39|1030.99|1029.65|1027.25|0
1664386500000|2022-09-28 17:35:00|1030.4|1028|1032.64|1030.24|1035.38|1032.98|1030.4|1028|0
1664386800000|2022-09-28 17:40:00|1032.89|1030.49|1032.39|1029.99|1032.89|1030.49|1028.9|1026.5|0
1664387100000|2022-09-28 17:45:00|1032.14|1029.74|1037.62|1035.22|1038.87|1036.47|1031.89|1029.49|0
1664387400000|2022-09-28 17:50:00|1037.5|1035.1|1037.37|1034.97|1041.36|1038.96|1037.37|1034.97|0
1664387700000|2022-09-28 17:55:00|1037.62|1035.22|1036.63|1034.23|1039.12|1036.72|1035.38|1032.98|0
1664388000000|2022-09-28 18:00:00|1036.38|1033.98|1034.6|1032.2|1037.62|1035.22|1034.13|1031.73|0
1664388300000|2022-09-28 18:05:00|1034.85|1032.45|1032.61|1030.21|1035.1|1032.7|1031.36|1028.96|0
1664388600000|2022-09-28 18:10:00|1032.86|1030.46|1034.35|1031.95|1035.35|1032.95|1031.61|1029.21|0
1664388900000|2022-09-28 18:15:00|1034.85|1032.45|1035.35|1032.95|1037.59|1035.19|1033.1|1030.7|0
1664389200000|2022-09-28 18:20:00|1035.1|1032.7|1037.59|1035.19|1037.59|1035.19|1035.1|1032.7|0
1664389500000|2022-09-28 18:25:00|1037.34|1034.94|1035.1|1032.7|1039.83|1037.43|1034.6|1032.2|0
1664389800000|2022-09-28 18:30:00|1034.6|1032.2|1028.37|1025.97|1034.85|1032.45|1028.12|1025.72|0
1664390100000|2022-09-28 18:35:00|1028.12|1025.72|1026.37|1023.97|1029.12|1026.72|1025.63|1023.23|0
1664390400000|2022-09-28 18:40:00|1027.12|1024.72|1031.87|1029.47|1035.85|1033.45|1026.87|1024.47|0
1664390700000|2022-09-28 18:45:00|1031.62|1029.22|1029.88|1027.48|1033.86|1031.46|1029.88|1027.48|0
1664391000000|2022-09-28 18:50:00|1030.13|1027.73|1027.88|1025.48|1030.13|1027.73|1026.39|1023.99|0
1664391300000|2022-09-28 18:55:00|1027.63|1025.23|1028.88|1026.48|1028.88|1026.48|1026.39|1023.99|0
1664391600000|2022-09-28 19:00:00|1029.13|1026.73|1020.91|1018.51|1029.88|1027.48|1020.41|1018.01|0
1664391900000|2022-09-28 19:05:00|1020.66|1018.26|1015.92|1013.52|1022.4|1020|1013.18|1010.78|0
1664392200000|2022-09-28 19:10:00|1016.42|1014.02|1015.67|1013.27|1017.42|1015.02|1013.43|1011.03|0
1664392500000|2022-09-28 19:15:00|1015.43|1013.03|1018.66|1016.26|1019.41|1017.01|1014.18|1011.78|0
1664392800000|2022-09-28 19:20:00|1018.41|1016.01|1017.67|1015.27|1020.41|1018.01|1015.92|1013.52|0
1664393100000|2022-09-28 19:25:00|1017.92|1015.52|1014.93|1012.53|1017.92|1015.52|1012.69|1010.29|0
1664393400000|2022-09-28 19:30:00|1014.68|1012.28|1007.46|1005.06|1015.18|1012.78|1007.21|1004.81|0
1664393700000|2022-09-28 19:35:00|1007.7|1005.3|1009.7|1007.3|1010.94|1008.54|1006.71|1004.31|0
1664394000000|2022-09-28 19:40:00|1009.95|1007.55|1005.71|1003.31|1009.95|1007.55|1003.72|1001.32|0
1664394300000|2022-09-28 19:45:00|1006.71|1004.31|1002.97|1000.57|1006.71|1004.31|1000.73|998.33|0
1664394600000|2022-09-28 19:50:00|1004.47|1002.07|1008.36|1005.24|1008.58|1005.46|1003.38|1000.26|0
1664394900000|2022-09-28 19:55:00|1009.11|1005.99|1020.68|1017.32|1020.68|1017.32|1007.12|1004|0
1664395200000|2022-09-28 20:00:00|1019.19|1015.83|1019.21|1016.81|1021.45|1019.05|1015.22|1012.82|0
1664395500000|2022-09-28 20:05:00|1018.71|1016.31|1016.72|1014.32|1020.96|1018.56|1016.72|1014.32|0
1664395800000|2022-09-28 20:10:00|1016.48|1014.08|1016.72|1014.32|1017.72|1015.32|1015.73|1013.33|0
1664396100000|2022-09-28 20:15:00|1016.92|1014.12|1016.43|1013.63|1017.17|1014.37|1015.93|1013.13|0
1664396400000|2022-09-28 20:20:00|1016.68|1013.88|1018.42|1015.62|1018.42|1015.62|1016.43|1013.63|0
1664396700000|2022-09-28 20:25:00|1018.3|1015.5|1018.67|1015.87|1019.16|1016.36|1018.17|1015.37|0
1664397000000|2022-09-28 20:30:00|1018.92|1016.12|1018.92|1016.12|1019.66|1016.86|1017.92|1015.12|0
1664397300000|2022-09-28 20:35:00|1018.8|1016|1019.16|1016.36|1019.41|1016.61|1018.42|1015.62|0
1664397600000|2022-09-28 20:40:00|1018.8|1016|1020.41|1017.61|1020.66|1017.86|1018.67|1015.87|0
1664397900000|2022-09-28 20:45:00|1020.66|1017.86|1021.41|1018.61|1021.65|1018.85|1020.41|1017.61|0
1664398200000|2022-09-28 20:50:00|1021.65|1018.85|1021.04|1018.24|1022.9|1020.1|1020.04|1017.24|0
1664398500000|2022-09-28 20:55:00|1021.16|1018.36|1022.03|1019.23|1022.03|1019.23|1020.66|1017.86|0
1664398800000|2022-09-28 21:00:00|1022.21|1019.41|1021.73|1018.93|1022.39|1019.59|1021.73|1018.93|0
1664399100000|2022-09-28 21:05:00|1021.77|1018.97|1021.92|1019.12|1021.92|1019.12|1021.49|1018.69|0
1664399400000|2022-09-28 21:10:00|1022.03|1019.23|1021.95|1019.15|1022.28|1019.48|1021.73|1018.93|0
1664399700000|2022-09-28 21:15:00|1021.88|1019.08|1021.77|1018.97|1021.95|1019.15|1021.77|1018.97|0
1664400000000|2022-09-28 21:20:00|1022.1|1019.3|1022.1|1019.3|1022.1|1019.3|1022.1|1019.3|0
1664400300000|2022-09-28 21:25:00|1021.99|1019.19|1021.99|1019.19|1022.28|1019.48|1021.73|1018.93|0
1664400600000|2022-09-28 21:30:00|1021.92|1019.12|1021.92|1019.12|1022.03|1019.23|1021.92|1019.12|0
1664400900000|2022-09-28 21:35:00|1021.88|1019.08|1021.77|1018.97|1021.92|1019.12|1021.55|1018.75|0
1664401200000|2022-09-28 21:40:00|1021.84|1019.04|1021.7|1018.9|1021.92|1019.12|1021.66|1018.86|0
1664401500000|2022-09-28 21:45:00|1021.73|1018.93|1019.27|1016.47|1021.73|1018.93|1019.17|1016.37|0
1664401800000|2022-09-28 21:50:00|1019.23|1016.43|1019.56|1016.76|1019.67|1016.87|1019.22|1016.42|0
1664402100000|2022-09-28 21:55:00|1019.6|1016.8|1020.78|1017.98|1020.78|1017.98|1019.45|1016.65|0
1664402400000|2022-09-28 22:00:00|1021.29|1018.49|1018.42|1015.62|1021.29|1018.49|1017.92|1015.12|0
1664402700000|2022-09-28 22:05:00|1018.17|1015.37|1017.16|1014.36|1018.67|1015.87|1015.93|1013.13|0
1664403000000|2022-09-28 22:10:00|1017.66|1014.86|1016.66|1013.86|1017.91|1015.11|1015.92|1013.12|0
1664403300000|2022-09-28 22:15:00|1016.41|1013.61|1017.91|1015.11|1018.41|1015.61|1016.41|1013.61|0
1664403600000|2022-09-28 22:20:00|1017.79|1014.99|1017.79|1014.99|1018.16|1015.36|1017.16|1014.36|0
1664403900000|2022-09-28 22:25:00|1017.91|1015.11|1016.29|1013.49|1018.16|1015.36|1015.92|1013.12|0
1664404200000|2022-09-28 22:30:00|1016.41|1013.61|1017.41|1014.61|1017.91|1015.11|1016.16|1013.36|0
1664404500000|2022-09-28 22:35:00|1017.66|1014.86|1018.65|1015.85|1018.9|1016.1|1017.29|1014.49|0
1664404800000|2022-09-28 22:40:00|1018.9|1016.1|1020.15|1017.35|1022.39|1019.59|1017.91|1015.11|0
1664405100000|2022-09-28 22:45:00|1020.4|1017.6|1024.38|1021.58|1025.38|1022.58|1020.15|1017.35|0
1664405400000|2022-09-28 22:50:00|1024.63|1021.83|1027.5|1024.7|1027.87|1025.07|1024.38|1021.58|0
1664405700000|2022-09-28 22:55:00|1027.62|1024.82|1025.38|1022.58|1027.62|1024.82|1025.38|1022.58|0
1664406000000|2022-09-28 23:00:00|1025.13|1022.33|1025.88|1023.08|1026.13|1023.33|1024.38|1021.58|0
1664406300000|2022-09-28 23:05:00|1025.63|1022.83|1024.13|1021.33|1026.5|1023.7|1023.88|1021.08|0
1664406600000|2022-09-28 23:10:00|1023.88|1021.08|1023.14|1020.34|1024.38|1021.58|1023.02|1020.22|0
1664406900000|2022-09-28 23:15:00|1023.27|1020.47|1022.89|1020.09|1024.01|1021.21|1022.64|1019.84|0
1664407200000|2022-09-28 23:20:00|1023.02|1020.22|1025.13|1022.33|1025.13|1022.33|1023.02|1020.22|0
1664407500000|2022-09-28 23:25:00|1025.01|1022.21|1023.39|1020.59|1025.38|1022.58|1023.14|1020.34|0
1664407800000|2022-09-28 23:30:00|1024.13|1021.33|1024.38|1021.58|1024.76|1021.96|1023.39|1020.59|0
1664408100000|2022-09-28 23:35:00|1024.63|1021.83|1026.62|1023.82|1026.62|1023.82|1024.38|1021.58|0
1664408400000|2022-09-28 23:40:00|1026.5|1023.7|1026.13|1023.33|1026.62|1023.82|1025.26|1022.46|0
1664408700000|2022-09-28 23:45:00|1026.37|1023.57|1023.88|1021.08|1026.62|1023.82|1023.39|1020.59|0
1664409000000|2022-09-28 23:50:00|1023.63|1020.83|1024.38|1021.58|1024.88|1022.08|1023.14|1020.34|0
1664409300000|2022-09-28 23:55:00|1024.63|1021.83|1024.01|1021.21|1024.88|1022.08|1023.14|1020.34|0
1664409600000|2022-09-29 00:00:00|1023.39|1020.59|1018.64|1015.84|1025.87|1023.07|1017.65|1014.85|0
1664409900000|2022-09-29 00:05:00|1018.39|1015.59|1019.14|1016.34|1019.14|1016.34|1015.9|1013.1|0
1664410200000|2022-09-29 00:10:00|1019.39|1016.59|1023.38|1020.58|1023.87|1021.07|1018.15|1015.35|0
1664410500000|2022-09-29 00:15:00|1023.62|1020.82|1020.14|1017.34|1023.62|1020.82|1020.14|1017.34|0
1664410800000|2022-09-29 00:20:00|1019.89|1017.09|1020.25|1017.45|1022.63|1019.83|1017.9|1015.1|0
1664411100000|2022-09-29 00:25:00|1020.12|1017.32|1017.38|1014.58|1020.62|1017.82|1017.13|1014.33|0
1664411400000|2022-09-29 00:30:00|1017.13|1014.33|1018.13|1015.33|1018.62|1015.82|1016.88|1014.08|0
1664411700000|2022-09-29 00:35:00|1017.88|1015.08|1018.62|1015.82|1019.25|1016.45|1017.38|1014.58|0
1664412000000|2022-09-29 00:40:00|1018.87|1016.07|1019.37|1016.57|1019.75|1016.95|1018.37|1015.57|0
1664412300000|2022-09-29 00:45:00|1018.87|1016.07|1022.11|1019.31|1023.11|1020.31|1018.87|1016.07|0
1664412600000|2022-09-29 00:50:00|1022.61|1019.81|1022.49|1019.69|1024.6|1021.8|1021.99|1019.19|0
1664412900000|2022-09-29 00:55:00|1022.86|1020.06|1021.36|1018.56|1023.11|1020.31|1020.62|1017.82|0
1664413200000|2022-09-29 01:00:00|1021.49|1018.69|1021.86|1019.06|1022.61|1019.81|1020.62|1017.82|0
1664413500000|2022-09-29 01:05:00|1021.61|1018.81|1020.37|1017.57|1022.86|1020.06|1020.37|1017.57|0
1664413800000|2022-09-29 01:10:00|1020.12|1017.32|1021.99|1019.19|1023.11|1020.31|1020.12|1017.32|0
1664414100000|2022-09-29 01:15:00|1021.86|1019.06|1023.85|1021.05|1024.85|1022.05|1020.62|1017.82|0
1664414400000|2022-09-29 01:20:00|1023.74|1020.94|1022.49|1019.69|1024.35|1021.55|1021.86|1019.06|0
1664414700000|2022-09-29 01:25:00|1022.61|1019.81|1022.61|1019.81|1023.11|1020.31|1021.36|1018.56|0
1664415000000|2022-09-29 01:30:00|1022.86|1020.06|1023.11|1020.31|1024.1|1021.3|1022.36|1019.56|0
1664415300000|2022-09-29 01:35:00|1022.86|1020.06|1022.99|1020.19|1023.61|1020.81|1021.11|1018.31|0
1664415600000|2022-09-29 01:40:00|1023.11|1020.31|1020.86|1018.06|1023.49|1020.69|1020.86|1018.06|0
1664415900000|2022-09-29 01:45:00|1021.11|1018.31|1020.99|1018.19|1021.86|1019.06|1020.12|1017.32|0
1664416200000|2022-09-29 01:50:00|1020.86|1018.06|1024.35|1021.55|1024.85|1022.05|1020.86|1018.06|0
1664416500000|2022-09-29 01:55:00|1024.6|1021.8|1025.6|1022.8|1026.1|1023.3|1023.98|1021.18|0
1664416800000|2022-09-29 02:00:00|1025.73|1022.93|1026.23|1023.43|1026.35|1023.55|1023.36|1020.56|0
1664417100000|2022-09-29 02:05:00|1026.35|1023.55|1030.83|1028.03|1030.83|1028.03|1026.1|1023.3|0
1664417400000|2022-09-29 02:10:00|1030.58|1027.78|1031.33|1028.53|1032.33|1029.53|1029.83|1027.03|0
1664417700000|2022-09-29 02:15:00|1031.21|1028.41|1028.09|1025.29|1031.58|1028.78|1027.84|1025.04|0
1664418000000|2022-09-29 02:20:00|1027.84|1025.04|1031.58|1028.78|1031.58|1028.78|1027.84|1025.04|0
1664418300000|2022-09-29 02:25:00|1031.83|1029.03|1030.83|1028.03|1032.58|1029.78|1029.34|1026.54|0
1664418600000|2022-09-29 02:30:00|1031.08|1028.28|1030.08|1027.28|1031.58|1028.78|1029.09|1026.29|0
1664418900000|2022-09-29 02:35:00|1030.21|1027.41|1029.71|1026.91|1030.96|1028.16|1029.22|1026.42|0
1664419200000|2022-09-29 02:40:00|1029.83|1027.03|1028.34|1025.54|1029.83|1027.03|1027.72|1024.92|0
1664419500000|2022-09-29 02:45:00|1028.59|1025.79|1027.59|1024.79|1028.84|1026.04|1027.09|1024.29|0
1664419800000|2022-09-29 02:50:00|1027.34|1024.54|1027.09|1024.29|1028.59|1025.79|1027.09|1024.29|0
1664420100000|2022-09-29 02:55:00|1026.84|1024.04|1028.72|1025.92|1029.46|1026.66|1026.84|1024.04|0
1664420400000|2022-09-29 03:00:00|1028.47|1025.67|1029.33|1026.53|1029.83|1027.03|1028.09|1025.29|0
1664420700000|2022-09-29 03:05:00|1028.97|1026.17|1027.09|1024.29|1029.09|1026.29|1026.59|1023.79|0
1664421000000|2022-09-29 03:10:00|1026.97|1024.17|1026.47|1023.67|1026.97|1024.17|1025.48|1022.68|0
1664421300000|2022-09-29 03:15:00|1026.59|1023.79|1025.85|1023.05|1026.84|1024.04|1025.6|1022.8|0
1664421600000|2022-09-29 03:20:00|1025.6|1022.8|1025.23|1022.43|1026.59|1023.79|1024.6|1021.8|0
1664421900000|2022-09-29 03:25:00|1025.35|1022.55|1025.35|1022.55|1025.85|1023.05|1024.6|1021.8|0
1664422200000|2022-09-29 03:30:00|1025.1|1022.3|1026.84|1024.04|1027.97|1025.17|1025.1|1022.3|0
1664422500000|2022-09-29 03:35:00|1026.97|1024.17|1024.6|1021.8|1026.97|1024.17|1024.6|1021.8|0
1664422800000|2022-09-29 03:40:00|1024.85|1022.05|1023.35|1020.55|1025.1|1022.3|1023.35|1020.55|0
1664423100000|2022-09-29 03:45:00|1023.6|1020.8|1022.11|1019.31|1023.98|1021.18|1021.86|1019.06|0
1664423400000|2022-09-29 03:50:00|1021.86|1019.06|1020.61|1017.81|1022.11|1019.31|1020.61|1017.81|0
1664423700000|2022-09-29 03:55:00|1020.36|1017.56|1021.86|1019.06|1022.61|1019.81|1020.36|1017.56|0
1664424000000|2022-09-29 04:00:00|1021.74|1018.94|1021.86|1019.06|1022.36|1019.56|1021.11|1018.31|0
1664424300000|2022-09-29 04:05:00|1022.11|1019.31|1022.49|1019.69|1022.86|1020.06|1021.86|1019.06|0
1664424600000|2022-09-29 04:10:00|1022.36|1019.56|1021.11|1018.31|1022.61|1019.81|1020.12|1017.32|0
1664424900000|2022-09-29 04:15:00|1021.36|1018.56|1020.61|1017.81|1021.61|1018.81|1020.61|1017.81|0
1664425200000|2022-09-29 04:20:00|1020.36|1017.56|1017.87|1015.07|1020.86|1018.06|1017.87|1015.07|0
1664425500000|2022-09-29 04:25:00|1018.12|1015.32|1017.87|1015.07|1018.87|1016.07|1017.62|1014.82|0
1664425800000|2022-09-29 04:30:00|1017.62|1014.82|1017.37|1014.57|1018.62|1015.82|1017.37|1014.57|0
1664426100000|2022-09-29 04:35:00|1017.62|1014.82|1016.88|1014.08|1018.37|1015.57|1016.88|1014.08|0
1664426400000|2022-09-29 04:40:00|1016.63|1013.83|1015.88|1013.08|1017.01|1014.21|1015.88|1013.08|0
1664426700000|2022-09-29 04:45:00|1016.13|1013.33|1016.88|1014.08|1016.88|1014.08|1015.88|1013.08|0
1664427000000|2022-09-29 04:50:00|1017.13|1014.33|1017.37|1014.57|1017.5|1014.7|1016.38|1013.58|0
1664427300000|2022-09-29 04:55:00|1017.5|1014.7|1018.5|1015.7|1019|1016.2|1017.5|1014.7|0
1664427600000|2022-09-29 05:00:00|1018.37|1015.57|1018.37|1015.57|1019.37|1016.57|1017.62|1014.82|0
1664427900000|2022-09-29 05:05:00|1018.25|1015.45|1017.37|1014.57|1019.37|1016.57|1016.88|1014.08|0
1664428200000|2022-09-29 05:10:00|1017.5|1014.7|1020.11|1017.31|1020.86|1018.06|1017.37|1014.57|0
1664428500000|2022-09-29 05:15:00|1020.36|1017.56|1020.11|1017.31|1021.86|1019.06|1019.62|1016.82|0
1664428800000|2022-09-29 05:20:00|1019.87|1017.07|1019.37|1016.57|1020.36|1017.56|1018.87|1016.07|0
1664429100000|2022-09-29 05:25:00|1019.62|1016.82|1019.37|1016.57|1020.11|1017.31|1018.87|1016.07|0
1664429400000|2022-09-29 05:30:00|1019.5|1016.7|1024.73|1021.93|1024.85|1022.05|1018.12|1015.32|0
1664429700000|2022-09-29 05:35:00|1024.35|1021.55|1025.84|1023.04|1026.59|1023.79|1023.35|1020.55|0
1664430000000|2022-09-29 05:40:00|1025.48|1022.68|1032.2|1029.4|1032.45|1029.65|1025.48|1022.68|0
1664430300000|2022-09-29 05:45:00|1032.57|1029.77|1029.83|1027.03|1034.45|1031.65|1029.71|1026.91|0
1664430600000|2022-09-29 05:50:00|1029.33|1026.53|1029.58|1026.78|1030.83|1028.03|1028.96|1026.16|0
1664430900000|2022-09-29 05:55:00|1029.83|1027.03|1028.6|1025.8|1032.84|1030.04|1028.6|1025.8|0
1664431200000|2022-09-29 06:00:00|1029.23|1026.43|1035.08|1032.28|1037.82|1035.02|1028.98|1026.18|0
1664431500000|2022-09-29 06:05:00|1035.83|1033.03|1040.44|1037.64|1040.81|1038.01|1035.08|1032.28|0
1664431800000|2022-09-29 06:10:00|1040.31|1037.51|1049.05|1046.25|1050.3|1047.5|1039.82|1037.02|0
1664432100000|2022-09-29 06:15:00|1048.93|1046.13|1050.18|1047.38|1050.55|1047.75|1046.56|1043.76|0
1664432400000|2022-09-29 06:20:00|1050.3|1047.5|1045.07|1042.27|1052.54|1049.74|1044.32|1041.52|0
1664432700000|2022-09-29 06:25:00|1044.82|1042.02|1045.56|1042.76|1046.06|1043.26|1043.32|1040.52|0
1664433000000|2022-09-29 06:30:00|1046.06|1043.26|1047.56|1044.76|1048.8|1046|1044.82|1042.02|0
1664433300000|2022-09-29 06:35:00|1047.69|1044.89|1042.32|1039.52|1048.06|1045.26|1042.32|1039.52|0
1664433600000|2022-09-29 06:40:00|1042.45|1039.65|1038.22|1035.42|1043.2|1040.4|1036.59|1033.79|0
1664433900000|2022-09-29 06:45:00|1038.09|1035.29|1041.46|1038.66|1041.83|1039.03|1037.09|1034.29|0
1664434200000|2022-09-29 06:50:00|1041.33|1038.53|1040.33|1037.53|1042.07|1039.27|1039.33|1036.53|0
1664434500000|2022-09-29 06:55:00|1040.58|1037.78|1041.37|1038.57|1042.82|1040.02|1040.33|1037.53|0
1664434800000|2022-09-29 07:00:00|1039.88|1037.08|1053.46|1050.66|1054.08|1051.28|1039.63|1036.83|0
1664435100000|2022-09-29 07:05:00|1053.01|1050.61|1055.12|1052.72|1057.87|1055.47|1053.01|1050.61|0
1664435400000|2022-09-29 07:10:00|1054.63|1052.23|1055.87|1053.47|1058.12|1055.72|1053.28|1050.88|0
1664435700000|2022-09-29 07:15:00|1055.62|1053.22|1058.4|1056|1059.89|1057.49|1055.51|1053.11|0
1664436000000|2022-09-29 07:20:00|1058.9|1056.5|1061.64|1059.24|1065.88|1063.48|1058.9|1056.5|0
1664436300000|2022-09-29 07:25:00|1061.89|1059.49|1061.14|1058.74|1065.88|1063.48|1060.14|1057.74|0
1664436600000|2022-09-29 07:30:00|1061.27|1058.87|1067.12|1064.72|1069|1066.6|1061.27|1058.87|0
1664436900000|2022-09-29 07:35:00|1067|1064.6|1067.52|1065.12|1070.88|1068.48|1066.64|1064.24|0
1664437200000|2022-09-29 07:40:00|1067.39|1064.99|1067.64|1065.24|1068.38|1065.98|1064.65|1062.25|0
1664437500000|2022-09-29 07:45:00|1068.13|1065.73|1067.64|1065.24|1070.38|1067.98|1067.64|1065.24|0
1664437800000|2022-09-29 07:50:00|1067.77|1065.37|1072.37|1069.97|1073.62|1071.22|1066.39|1063.99|0
1664438100000|2022-09-29 07:55:00|1072.12|1069.72|1065.64|1063.24|1072.62|1070.22|1063.15|1060.75|0
1664438400000|2022-09-29 08:00:00|1066.77|1064.37|1062.53|1060.13|1070.63|1068.23|1061.65|1059.25|0
1664438700000|2022-09-29 08:05:00|1062.4|1060|1058.17|1055.77|1062.65|1060.25|1057.42|1055.02|0
1664439000000|2022-09-29 08:10:00|1059.41|1057.01|1060.41|1058.01|1061.41|1059.01|1058.42|1056.02|0
1664439300000|2022-09-29 08:15:00|1060.54|1058.14|1056.92|1054.52|1062.4|1060|1056.92|1054.52|0
1664439600000|2022-09-29 08:20:00|1057.17|1054.77|1062.78|1060.38|1062.78|1060.38|1056.92|1054.52|0
1664439900000|2022-09-29 08:25:00|1062.65|1060.25|1062.9|1060.5|1064.15|1061.75|1060.04|1057.64|0
1664440200000|2022-09-29 08:30:00|1063.4|1061|1059.41|1057.01|1063.65|1061.25|1058.91|1056.51|0
1664440500000|2022-09-29 08:35:00|1059.54|1057.14|1066.39|1063.99|1067.27|1064.87|1059.16|1056.76|0
1664440800000|2022-09-29 08:40:00|1066.14|1063.74|1058.91|1056.51|1066.52|1064.12|1057.67|1055.27|0
1664441100000|2022-09-29 08:45:00|1059.04|1056.64|1061.9|1059.5|1063.15|1060.75|1058.42|1056.02|0
1664441400000|2022-09-29 08:50:00|1062.15|1059.75|1063.53|1061.13|1064.89|1062.49|1061.16|1058.76|0
1664441700000|2022-09-29 08:55:00|1063.4|1061|1063.65|1061.25|1065.89|1063.49|1062.9|1060.5|0
1664442000000|2022-09-29 09:00:00|1062.4|1060|1057.92|1055.52|1064.77|1062.37|1057.17|1054.77|0
1664442300000|2022-09-29 09:05:00|1058.41|1056.01|1053.68|1051.28|1059.41|1057.01|1052.68|1050.28|0
1664442600000|2022-09-29 09:10:00|1052.93|1050.53|1051.44|1049.04|1054.93|1052.53|1049.58|1047.18|0
1664442900000|2022-09-29 09:15:00|1050.94|1048.54|1054.68|1052.28|1055.43|1053.03|1047.95|1045.55|0
1664443200000|2022-09-29 09:20:00|1054.18|1051.78|1053.17|1050.77|1056.05|1053.65|1051.68|1049.28|0
1664443500000|2022-09-29 09:25:00|1053.42|1051.02|1054.42|1052.02|1054.42|1052.02|1051.68|1049.28|0
1664443800000|2022-09-29 09:30:00|1053.67|1051.27|1052.67|1050.27|1054.66|1052.26|1051.68|1049.28|0
1664444100000|2022-09-29 09:35:00|1053.05|1050.65|1053.42|1051.02|1053.42|1051.02|1051.68|1049.28|0
1664444400000|2022-09-29 09:40:00|1053.17|1050.77|1042.96|1040.56|1054.42|1052.02|1042.84|1040.44|0
1664444700000|2022-09-29 09:45:00|1042.71|1040.31|1044.83|1042.43|1046.94|1044.54|1042.21|1039.81|0
1664445000000|2022-09-29 09:50:00|1044.45|1042.05|1047.17|1044.77|1049.05|1046.65|1044.2|1041.8|0
1664445300000|2022-09-29 09:55:00|1047.42|1045.02|1048.67|1046.27|1050.91|1048.51|1047.42|1045.02|0
1664445600000|2022-09-29 10:00:00|1047.92|1045.52|1059.13|1056.73|1059.76|1057.36|1047.92|1045.52|0
1664445900000|2022-09-29 10:05:00|1058.88|1056.48|1057.02|1054.62|1061.13|1058.73|1056.14|1053.74|0
1664446200000|2022-09-29 10:10:00|1057.14|1054.74|1057.27|1054.87|1058.63|1056.23|1055.64|1053.24|0
1664446500000|2022-09-29 10:15:00|1056.64|1054.24|1054.15|1051.75|1057.39|1054.99|1053.9|1051.5|0
1664446800000|2022-09-29 10:20:00|1054.4|1052|1053.15|1050.75|1056.14|1053.74|1052.9|1050.5|0
1664447100000|2022-09-29 10:25:00|1053.4|1051|1058.14|1055.74|1058.63|1056.23|1053.4|1051|0
1664447400000|2022-09-29 10:30:00|1058.38|1055.98|1055.64|1053.24|1059.13|1056.73|1055.03|1052.63|0
1664447700000|2022-09-29 10:35:00|1055.27|1052.87|1055.52|1053.12|1056.77|1054.37|1054.4|1052|0
1664448000000|2022-09-29 10:40:00|1055.64|1053.24|1055.14|1052.74|1056.64|1054.24|1053.4|1051|0
1664448300000|2022-09-29 10:45:00|1054.78|1052.38|1051.66|1049.26|1054.78|1052.38|1051.16|1048.76|0
1664448600000|2022-09-29 10:50:00|1051.16|1048.76|1048.92|1046.52|1052.4|1050|1048.67|1046.27|0
1664448900000|2022-09-29 10:55:00|1049.16|1046.76|1055.14|1052.74|1055.14|1052.74|1048.17|1045.77|0
1664449200000|2022-09-29 11:00:00|1054.65|1052.25|1052.4|1050|1054.65|1052.25|1050.16|1047.76|0
1664449500000|2022-09-29 11:05:00|1052.65|1050.25|1050.54|1048.14|1052.78|1050.38|1049.41|1047.01|0
1664449800000|2022-09-29 11:10:00|1050.41|1048.01|1046.17|1043.77|1052.4|1050|1046.06|1043.66|0
1664450100000|2022-09-29 11:15:00|1045.68|1043.28|1041.19|1038.79|1046.17|1043.77|1040.94|1038.54|0
1664450400000|2022-09-29 11:20:00|1041.32|1038.92|1043.43|1041.03|1044.06|1041.66|1040.45|1038.05|0
1664450700000|2022-09-29 11:25:00|1043.19|1040.79|1041.69|1039.29|1043.93|1041.53|1041.44|1039.04|0
1664451000000|2022-09-29 11:30:00|1041.94|1039.54|1043.19|1040.79|1043.68|1041.28|1040.45|1038.05|0
1664451300000|2022-09-29 11:35:00|1043.68|1041.28|1048.55|1046.15|1049.41|1047.01|1043.19|1040.79|0
1664451600000|2022-09-29 11:40:00|1048.67|1046.27|1045.31|1042.91|1048.67|1046.27|1043.43|1041.03|0
1664451900000|2022-09-29 11:45:00|1045.68|1043.28|1049.54|1047.14|1049.66|1047.26|1042.69|1040.29|0
1664452200000|2022-09-29 11:50:00|1049.29|1046.89|1047.17|1044.77|1049.66|1047.26|1046.8|1044.4|0
1664452500000|2022-09-29 11:55:00|1047.42|1045.02|1052.4|1050|1052.4|1050|1047.42|1045.02|0
1664452800000|2022-09-29 12:00:00|1051.9|1049.5|1056.64|1054.24|1056.89|1054.49|1051.66|1049.26|0
1664453100000|2022-09-29 12:05:00|1056.89|1054.49|1055.64|1053.24|1058.88|1056.48|1055.39|1052.99|0
1664453400000|2022-09-29 12:10:00|1055.39|1052.99|1059.13|1056.73|1060.63|1058.23|1055.39|1052.99|0
1664453700000|2022-09-29 12:15:00|1059.38|1056.98|1057.14|1054.74|1061.37|1058.97|1056.14|1053.74|0
1664454000000|2022-09-29 12:20:00|1057.39|1054.99|1052.15|1049.75|1058.01|1055.61|1052.15|1049.75|0
1664454300000|2022-09-29 12:25:00|1052.28|1049.88|1050.04|1047.64|1054.89|1052.49|1048.66|1046.26|0
1664454600000|2022-09-29 12:30:00|1050.66|1048.26|1070.6|1068.2|1070.85|1068.45|1050.66|1048.26|0
1664454900000|2022-09-29 12:35:00|1070.73|1068.33|1065.61|1063.21|1077.58|1075.18|1065.36|1062.96|0
1664455200000|2022-09-29 12:40:00|1066.36|1063.96|1065.39|1062.99|1070.86|1068.46|1064.89|1062.49|0
1664455500000|2022-09-29 12:45:00|1065.14|1062.74|1066.89|1064.49|1069.13|1066.73|1063.65|1061.25|0
1664455800000|2022-09-29 12:50:00|1067.63|1065.23|1065.14|1062.74|1068.13|1065.73|1063.9|1061.5|0
1664456100000|2022-09-29 12:55:00|1065.64|1063.24|1067.63|1065.23|1068.88|1066.48|1062.65|1060.25|0
1664456400000|2022-09-29 13:00:00|1068.13|1065.73|1068.63|1066.23|1070.13|1067.73|1064.64|1062.24|0
1664456700000|2022-09-29 13:05:00|1068.38|1065.98|1060.9|1058.5|1068.63|1066.23|1060.9|1058.5|0
1664457000000|2022-09-29 13:10:00|1061.53|1059.13|1061.15|1058.75|1063.15|1060.75|1059.91|1057.51|0
1664457300000|2022-09-29 13:15:00|1061.4|1059|1051.69|1049.29|1061.9|1059.5|1051.69|1049.29|0
1664457600000|2022-09-29 13:20:00|1051.94|1049.54|1055.92|1053.52|1056.42|1054.02|1051.69|1049.29|0
1664457900000|2022-09-29 13:25:00|1055.67|1053.27|1056.92|1054.52|1059.66|1057.26|1055.42|1053.02|0
1664458200000|2022-09-29 13:30:00|1057.17|1054.77|1065.35|1062.95|1066.84|1064.44|1054.68|1052.28|0
1664458500000|2022-09-29 13:35:00|1065.84|1063.44|1073.82|1071.42|1074.45|1072.05|1065.1|1062.7|0
1664458800000|2022-09-29 13:40:00|1073.57|1071.17|1092.05|1089.65|1092.05|1089.65|1072.83|1070.43|0
1664459100000|2022-09-29 13:45:00|1093.3|1090.9|1094.54|1092.14|1096.79|1094.39|1090.06|1087.66|0
1664459400000|2022-09-29 13:50:00|1095.04|1092.64|1089.54|1087.14|1095.29|1092.89|1085.55|1083.15|0
1664459700000|2022-09-29 13:55:00|1089.79|1087.39|1093.53|1091.13|1094.28|1091.88|1086.05|1083.65|0
1664460000000|2022-09-29 14:00:00|1093.78|1091.38|1106.76|1104.36|1108.76|1106.36|1092.78|1090.38|0
1664460300000|2022-09-29 14:05:00|1106.26|1103.86|1108.76|1106.36|1109.26|1106.86|1101.28|1098.88|0
1664460600000|2022-09-29 14:10:00|1109.76|1107.36|1115|1112.6|1115.25|1112.85|1105.02|1102.62|0
1664460900000|2022-09-29 14:15:00|1114.5|1112.1|1116.05|1113.65|1119.74|1117.34|1111.31|1108.91|0
1664461200000|2022-09-29 14:20:00|1115.55|1113.15|1111.53|1109.13|1116.3|1113.9|1105.8|1103.4|0
1664461500000|2022-09-29 14:25:00|1111.78|1109.38|1107.79|1105.39|1112.78|1110.38|1106.05|1103.65|0
1664461800000|2022-09-29 14:30:00|1109.29|1106.89|1114.78|1112.38|1115.77|1113.37|1108.79|1106.39|0
1664462100000|2022-09-29 14:35:00|1115.52|1113.12|1112.53|1110.13|1118.27|1115.87|1109.79|1107.39|0
1664462400000|2022-09-29 14:40:00|1113.03|1110.63|1107.27|1104.87|1113.03|1110.63|1104.05|1101.65|0
1664462700000|2022-09-29 14:45:00|1106.9|1104.5|1107.52|1105.12|1109.51|1107.11|1103.53|1101.13|0
1664463000000|2022-09-29 14:50:00|1108.02|1105.62|1101.28|1098.88|1108.02|1105.62|1098.29|1095.89|0
1664463300000|2022-09-29 14:55:00|1100.03|1097.63|1100.51|1098.11|1101.03|1098.63|1095.51|1093.11|0
1664463600000|2022-09-29 15:00:00|1101.51|1099.11|1100.51|1098.11|1101.76|1099.36|1094.52|1092.12|0
1664463900000|2022-09-29 15:05:00|1101.01|1098.61|1088.04|1085.64|1103.25|1100.85|1086.92|1084.52|0
1664464200000|2022-09-29 15:10:00|1087.79|1085.39|1097.51|1095.11|1099.26|1096.86|1087.29|1084.89|0
1664464500000|2022-09-29 15:15:00|1098.01|1095.61|1096.51|1094.11|1100.25|1097.85|1094.51|1092.11|0
1664464800000|2022-09-29 15:20:00|1096.76|1094.36|1103|1100.6|1103.75|1101.35|1096.76|1094.36|0
1664465100000|2022-09-29 15:25:00|1103.5|1101.1|1098.53|1096.13|1104.26|1101.86|1097.53|1095.13|0
1664465400000|2022-09-29 15:30:00|1098.28|1095.88|1096.03|1093.63|1102.27|1099.87|1093.79|1091.39|0
1664465700000|2022-09-29 15:35:00|1096.78|1094.38|1096.03|1093.63|1100.77|1098.37|1094.04|1091.64|0
1664466000000|2022-09-29 15:40:00|1096.78|1094.38|1092.04|1089.64|1100.02|1097.62|1091.29|1088.89|0
1664466300000|2022-09-29 15:45:00|1092.29|1089.89|1088.77|1086.37|1092.52|1090.12|1088.03|1085.63|0
1664466600000|2022-09-29 15:50:00|1088.53|1086.13|1081.29|1078.89|1090.77|1088.37|1079.8|1077.4|0
1664466900000|2022-09-29 15:55:00|1080.79|1078.39|1085.03|1082.63|1086.03|1083.63|1079.3|1076.9|0
1664467200000|2022-09-29 16:00:00|1085.28|1082.88|1085.03|1082.63|1088.77|1086.37|1084.28|1081.88|0
1664467500000|2022-09-29 16:05:00|1084.78|1082.38|1084.78|1082.38|1087.53|1085.13|1081.79|1079.39|0
1664467800000|2022-09-29 16:10:00|1084.28|1081.88|1089.77|1087.37|1090.27|1087.87|1084.28|1081.88|0
1664468100000|2022-09-29 16:15:00|1090.02|1087.62|1096.26|1093.86|1097.51|1095.11|1088.28|1085.88|0
1664468400000|2022-09-29 16:20:00|1097.26|1094.86|1097.51|1095.11|1101.25|1098.85|1095.51|1093.11|0
1664468700000|2022-09-29 16:25:00|1097.76|1095.36|1097.76|1095.36|1099.5|1097.1|1096.51|1094.11|0
1664469000000|2022-09-29 16:30:00|1098.01|1095.61|1093.02|1090.62|1098.75|1096.35|1093.02|1090.62|0
1664469300000|2022-09-29 16:35:00|1092.77|1090.37|1093.02|1090.62|1098.75|1096.35|1091.77|1089.37|0
1664469600000|2022-09-29 16:40:00|1092.77|1090.37|1093.02|1090.62|1098.5|1096.1|1092.77|1090.37|0
1664469900000|2022-09-29 16:45:00|1093.26|1090.86|1097.01|1094.61|1098.5|1096.1|1092.27|1089.87|0
1664470200000|2022-09-29 16:50:00|1097.51|1095.11|1096.26|1093.86|1099.75|1097.35|1094.76|1092.36|0
1664470500000|2022-09-29 16:55:00|1095.76|1093.36|1103.49|1101.09|1103.99|1101.59|1095.76|1093.36|0
1664470800000|2022-09-29 17:00:00|1103.24|1100.84|1106.74|1104.34|1107.99|1105.59|1103.24|1100.84|0
1664471100000|2022-09-29 17:05:00|1106.49|1104.09|1109.73|1107.33|1109.73|1107.33|1104.99|1102.59|0
1664471400000|2022-09-29 17:10:00|1109.98|1107.58|1103.99|1101.59|1109.98|1107.58|1103.49|1101.09|0
1664471700000|2022-09-29 17:15:00|1104.49|1102.09|1106.98|1104.58|1106.98|1104.58|1102.74|1100.34|0
1664472000000|2022-09-29 17:20:00|1107.23|1104.83|1109.98|1107.58|1110.73|1108.33|1106.49|1104.09|0
1664472300000|2022-09-29 17:25:00|1109.73|1107.33|1108.73|1106.33|1111.23|1108.83|1104.24|1101.84|0
1664472600000|2022-09-29 17:30:00|1108.98|1106.58|1103.49|1101.09|1111.73|1109.33|1103.24|1100.84|0
1664472900000|2022-09-29 17:35:00|1103.99|1101.59|1104.24|1101.84|1105.99|1103.59|1101.49|1099.09|0
1664473200000|2022-09-29 17:40:00|1104.74|1102.34|1109.98|1107.58|1110.48|1108.08|1104.74|1102.34|0
1664473500000|2022-09-29 17:45:00|1110.23|1107.83|1110.98|1108.58|1110.98|1108.58|1108.23|1105.83|0
1664473800000|2022-09-29 17:50:00|1109.73|1107.33|1116.22|1113.82|1117.97|1115.57|1109.11|1106.71|0
1664474100000|2022-09-29 17:55:00|1116.47|1114.07|1120.96|1118.56|1121.21|1118.81|1116.47|1114.07|0
1664474400000|2022-09-29 18:00:00|1121.46|1119.06|1124.24|1121.84|1125.74|1123.34|1121.21|1118.81|0
1664474700000|2022-09-29 18:05:00|1123.99|1121.59|1120.25|1117.85|1124.24|1121.84|1118.25|1115.85|0
1664475000000|2022-09-29 18:10:00|1119.75|1117.35|1122.37|1119.97|1122.99|1120.59|1119.25|1116.85|0
1664475300000|2022-09-29 18:15:00|1122.49|1120.09|1128.23|1125.83|1128.73|1126.33|1121.99|1119.59|0
1664475600000|2022-09-29 18:20:00|1127.98|1125.58|1126.74|1124.34|1128.98|1126.58|1124.49|1122.09|0
1664475900000|2022-09-29 18:25:00|1126.49|1124.09|1118.5|1116.1|1126.74|1124.34|1116.75|1114.35|0
1664476200000|2022-09-29 18:30:00|1119|1116.6|1121.5|1119.1|1121.99|1119.59|1115.89|1113.49|0
1664476500000|2022-09-29 18:35:00|1121.25|1118.85|1114.01|1111.61|1121.99|1119.59|1110.52|1108.12|0
1664476800000|2022-09-29 18:40:00|1113.76|1111.36|1118.23|1115.83|1118.73|1116.33|1112.76|1110.36|0
1664477100000|2022-09-29 18:45:00|1118.73|1116.33|1118.23|1115.83|1118.98|1116.58|1114.99|1112.59|0
1664477400000|2022-09-29 18:50:00|1118.48|1116.08|1124.47|1122.07|1126.22|1123.82|1117.98|1115.58|0
1664477700000|2022-09-29 18:55:00|1124.22|1121.82|1126.72|1124.32|1126.96|1124.56|1121.97|1119.57|0
1664478000000|2022-09-29 19:00:00|1126.47|1124.07|1120.48|1118.08|1126.72|1124.32|1117.48|1115.08|0
1664478300000|2022-09-29 19:05:00|1120.23|1117.83|1120.47|1118.07|1120.97|1118.57|1115.48|1113.08|0
1664478600000|2022-09-29 19:10:00|1121.22|1118.82|1111.24|1108.84|1121.97|1119.57|1111.24|1108.84|0
1664478900000|2022-09-29 19:15:00|1110.99|1108.59|1107.97|1105.57|1113.73|1111.33|1106.5|1104.1|0
1664479200000|2022-09-29 19:20:00|1108.22|1105.82|1108.95|1106.55|1110.97|1108.57|1107.21|1104.81|0
1664479500000|2022-09-29 19:25:00|1109.7|1107.3|1113.2|1110.8|1116.19|1113.79|1109.7|1107.3|0
1664479800000|2022-09-29 19:30:00|1113.45|1111.05|1102.46|1100.06|1114.44|1112.04|1099.97|1097.57|0
1664480100000|2022-09-29 19:35:00|1101.96|1099.56|1099.22|1096.82|1106.46|1104.06|1093.73|1091.33|0
1664480400000|2022-09-29 19:40:00|1098.72|1096.32|1099.47|1097.07|1105.21|1102.81|1096.72|1094.32|0
1664480700000|2022-09-29 19:45:00|1100.72|1098.32|1100.95|1098.55|1103.22|1100.82|1096.96|1094.56|0
1664481000000|2022-09-29 19:50:00|1098.21|1095.81|1098.71|1096.31|1102.7|1100.3|1094.46|1092.06|0
1664481300000|2022-09-29 19:55:00|1098.46|1096.06|1097.21|1094.81|1101.95|1099.55|1092.96|1090.56|0
1664481600000|2022-09-29 20:00:00|1096.96|1094.56|1095.21|1092.81|1096.96|1094.56|1088.97|1086.57|0
1664481900000|2022-09-29 20:05:00|1095.96|1093.56|1094.21|1091.81|1097.71|1095.31|1094.21|1091.81|0
1664482200000|2022-09-29 20:10:00|1094.46|1092.06|1095.21|1092.81|1095.21|1092.81|1092.46|1090.06|0
1664482500000|2022-09-29 20:15:00|1095.16|1092.36|1093.79|1090.99|1095.54|1092.74|1093.16|1090.36|0
1664482800000|2022-09-29 20:20:00|1093.91|1091.11|1093.41|1090.61|1094.66|1091.86|1092.91|1090.11|0
1664483100000|2022-09-29 20:25:00|1093.66|1090.86|1094.41|1091.61|1094.66|1091.86|1093.66|1090.86|0
1664483400000|2022-09-29 20:30:00|1094.16|1091.36|1095.16|1092.36|1095.66|1092.86|1093.66|1090.86|0
1664483700000|2022-09-29 20:35:00|1094.91|1092.11|1095.16|1092.36|1095.41|1092.61|1093.54|1090.74|0
1664484000000|2022-09-29 20:40:00|1094.91|1092.11|1095.16|1092.36|1095.16|1092.36|1093.66|1090.86|0
1664484300000|2022-09-29 20:45:00|1094.91|1092.11|1093.91|1091.11|1094.91|1092.11|1093.66|1090.86|0
1664484600000|2022-09-29 20:50:00|1093.66|1090.86|1092.91|1090.11|1094.66|1091.86|1092.91|1090.11|0
1664484900000|2022-09-29 20:55:00|1092.79|1089.99|1092.87|1090.07|1094.16|1091.36|1092.29|1089.49|0
1664485200000|2022-09-29 21:00:00|1093.02|1090.22|1093.35|1090.55|1093.35|1090.55|1092.69|1089.89|0
1664485500000|2022-09-29 21:05:00|1093.39|1090.59|1093.09|1090.29|1093.42|1090.62|1092.98|1090.18|0
1664485800000|2022-09-29 21:10:00|1093.5|1090.7|1093.39|1090.59|1093.57|1090.77|1093.09|1090.29|0
1664486100000|2022-09-29 21:15:00|1093.42|1090.62|1093.17|1090.37|1093.46|1090.66|1093.13|1090.33|0
1664486400000|2022-09-29 21:20:00|1093.28|1090.48|1093.83|1091.03|1093.87|1091.07|1093.28|1090.48|0
1664486700000|2022-09-29 21:25:00|1093.79|1090.99|1093.72|1090.92|1093.9|1091.1|1093.72|1090.92|0
1664487000000|2022-09-29 21:30:00|1093.65|1090.85|1093.83|1091.03|1094.01|1091.21|1093.57|1090.77|0
1664487300000|2022-09-29 21:35:00|1093.87|1091.07|1094.2|1091.4|1094.41|1091.61|1093.87|1091.07|0
1664487600000|2022-09-29 21:40:00|1094.23|1091.43|1094.52|1091.72|1094.52|1091.72|1094.2|1091.4|0
1664487900000|2022-09-29 21:45:00|1094.56|1091.76|1094.56|1091.76|1094.56|1091.76|1094.52|1091.72|0
1664488200000|2022-09-29 21:50:00|1094.52|1091.72|1094.01|1091.21|1094.52|1091.72|1093.98|1091.18|0
1664488500000|2022-09-29 21:55:00|1093.98|1091.18|1094.74|1091.94|1094.81|1092.01|1093.98|1091.18|0
1664488800000|2022-09-29 22:00:00|1096.29|1093.49|1091.31|1088.51|1096.91|1094.11|1090.81|1088.01|0
1664489100000|2022-09-29 22:05:00|1091.18|1088.38|1087.2|1084.4|1091.18|1088.38|1087.08|1084.28|0
1664489400000|2022-09-29 22:10:00|1087.7|1084.9|1088.19|1085.39|1088.19|1085.39|1085.2|1082.4|0
1664489700000|2022-09-29 22:15:00|1087.7|1084.9|1085.2|1082.4|1087.7|1084.9|1083.95|1081.15|0
1664490000000|2022-09-29 22:20:00|1085.08|1082.28|1089.82|1087.02|1089.82|1087.02|1085.08|1082.28|0
1664490300000|2022-09-29 22:25:00|1089.69|1086.89|1089.94|1087.14|1090.32|1087.52|1087.7|1084.9|0
1664490600000|2022-09-29 22:30:00|1090.19|1087.39|1091.94|1089.14|1092.19|1089.39|1089.07|1086.27|0
1664490900000|2022-09-29 22:35:00|1092.07|1089.27|1092.44|1089.64|1093.19|1090.39|1089.94|1087.14|0
1664491200000|2022-09-29 22:40:00|1092.32|1089.52|1090.94|1088.14|1092.94|1090.14|1090.19|1087.39|0
1664491500000|2022-09-29 22:45:00|1090.82|1088.02|1091.69|1088.89|1091.69|1088.89|1090.44|1087.64|0
1664491800000|2022-09-29 22:50:00|1091.57|1088.77|1087.7|1084.9|1092.69|1089.89|1087.45|1084.65|0
1664492100000|2022-09-29 22:55:00|1087.45|1084.65|1087.94|1085.14|1088.82|1086.02|1086.2|1083.4|0
1664492400000|2022-09-29 23:00:00|1087.58|1084.78|1086.33|1083.53|1087.58|1084.78|1085.7|1082.9|0
1664492700000|2022-09-29 23:05:00|1086.2|1083.4|1086.08|1083.28|1086.45|1083.65|1085.45|1082.65|0
1664493000000|2022-09-29 23:10:00|1085.95|1083.15|1087.69|1084.89|1087.69|1084.89|1085.95|1083.15|0
1664493300000|2022-09-29 23:15:00|1087.94|1085.14|1088.19|1085.39|1088.94|1086.14|1086.2|1083.4|0
1664493600000|2022-09-29 23:20:00|1087.94|1085.14|1086.45|1083.65|1088.44|1085.64|1086.45|1083.65|0
1664493900000|2022-09-29 23:25:00|1086.2|1083.4|1084.45|1081.65|1086.2|1083.4|1084.45|1081.65|0
1664494200000|2022-09-29 23:30:00|1084.33|1081.53|1084.45|1081.65|1084.95|1082.15|1082.45|1079.65|0
1664494500000|2022-09-29 23:35:00|1084.33|1081.53|1084.7|1081.9|1085.45|1082.65|1083.33|1080.53|0
1664494800000|2022-09-29 23:40:00|1084.83|1082.03|1081.96|1079.16|1084.83|1082.03|1080.96|1078.16|0
1664495100000|2022-09-29 23:45:00|1082.21|1079.41|1082.95|1080.15|1083.45|1080.65|1081.96|1079.16|0
1664495400000|2022-09-29 23:50:00|1082.7|1079.9|1082.34|1079.54|1084.2|1081.4|1082.21|1079.41|0
1664495700000|2022-09-29 23:55:00|1082.21|1079.41|1083.45|1080.65|1083.45|1080.65|1081.59|1078.79|0
1664496000000|2022-09-30 00:00:00|1082.95|1080.15|1086.2|1083.4|1087.44|1084.64|1081.71|1078.91|0
1664496300000|2022-09-30 00:05:00|1085.95|1083.15|1086.2|1083.4|1086.95|1084.15|1084.08|1081.28|0
1664496600000|2022-09-30 00:10:00|1086.7|1083.9|1085.83|1083.03|1087.08|1084.28|1083.33|1080.53|0
1664496900000|2022-09-30 00:15:00|1085.7|1082.9|1087.69|1084.89|1089.69|1086.89|1085.7|1082.9|0
1664497200000|2022-09-30 00:20:00|1087.33|1084.53|1090.19|1087.39|1090.94|1088.14|1086.95|1084.15|0
1664497500000|2022-09-30 00:25:00|1090.07|1087.27|1089.44|1086.64|1090.94|1088.14|1089.07|1086.27|0
1664497800000|2022-09-30 00:30:00|1089.69|1086.89|1089.44|1086.64|1090.32|1087.52|1087.94|1085.14|0
1664498100000|2022-09-30 00:35:00|1089.32|1086.52|1095.31|1092.51|1097.68|1094.88|1088.94|1086.14|0
1664498400000|2022-09-30 00:40:00|1095.68|1092.88|1097.06|1094.26|1098.06|1095.26|1094.93|1092.13|0
1664498700000|2022-09-30 00:45:00|1097.43|1094.63|1097.93|1095.13|1098.42|1095.62|1095.68|1092.88|0
1664499000000|2022-09-30 00:50:00|1097.68|1094.88|1096.18|1093.38|1100.67|1097.87|1096.18|1093.38|0
1664499300000|2022-09-30 00:55:00|1095.93|1093.13|1093.06|1090.26|1096.81|1094.01|1092.19|1089.39|0
1664499600000|2022-09-30 01:00:00|1092.93|1090.13|1094.68|1091.88|1094.81|1092.01|1091.69|1088.89|0
1664499900000|2022-09-30 01:05:00|1094.43|1091.63|1095.06|1092.26|1096.68|1093.88|1094.18|1091.38|0
1664500200000|2022-09-30 01:10:00|1095.18|1092.38|1089.19|1086.39|1095.18|1092.38|1089.19|1086.39|0
1664500500000|2022-09-30 01:15:00|1089.44|1086.64|1093.68|1090.88|1095.18|1092.38|1089.07|1086.27|0
1664500800000|2022-09-30 01:20:00|1093.56|1090.76|1093.06|1090.26|1095.18|1092.38|1092.93|1090.13|0
1664501100000|2022-09-30 01:25:00|1093.18|1090.38|1094.43|1091.63|1094.81|1092.01|1091.19|1088.39|0
1664501400000|2022-09-30 01:30:00|1094.93|1092.13|1093.93|1091.13|1096.68|1093.88|1090.82|1088.02|0
1664501700000|2022-09-30 01:35:00|1093.81|1091.01|1091.44|1088.64|1093.93|1091.13|1089.69|1086.89|0
1664502000000|2022-09-30 01:40:00|1091.32|1088.52|1090.32|1087.52|1093.43|1090.63|1090.32|1087.52|0
1664502300000|2022-09-30 01:45:00|1090.19|1087.39|1089.94|1087.14|1091.94|1089.14|1089.69|1086.89|0
1664502600000|2022-09-30 01:50:00|1089.57|1086.77|1087.19|1084.39|1090.32|1087.52|1084.95|1082.15|0
1664502900000|2022-09-30 01:55:00|1087.07|1084.27|1089.19|1086.39|1089.69|1086.89|1086.83|1084.03|0
1664503200000|2022-09-30 02:00:00|1089.07|1086.27|1089.44|1086.64|1091.82|1089.02|1088.94|1086.14|0
1664503500000|2022-09-30 02:05:00|1089.32|1086.52|1088.69|1085.89|1089.69|1086.89|1086.94|1084.14|0
1664503800000|2022-09-30 02:10:00|1088.94|1086.14|1091.82|1089.02|1092.68|1089.88|1088.19|1085.39|0
1664504100000|2022-09-30 02:15:00|1092.68|1089.88|1098.92|1096.12|1099.17|1096.37|1092.56|1089.76|0
1664504400000|2022-09-30 02:20:00|1099.42|1096.62|1101.92|1099.12|1104.16|1101.36|1099.17|1096.37|0
1664504700000|2022-09-30 02:25:00|1101.67|1098.87|1101.07|1098.27|1105.17|1102.37|1101.07|1098.27|0
1664505000000|2022-09-30 02:30:00|1101.32|1098.52|1101.44|1098.64|1102.44|1099.64|1099.19|1096.39|0
1664505300000|2022-09-30 02:35:00|1101.32|1098.52|1098.19|1095.39|1101.57|1098.77|1097.2|1094.4|0
1664505600000|2022-09-30 02:40:00|1097.82|1095.02|1096.95|1094.15|1098.57|1095.77|1096.2|1093.4|0
1664505900000|2022-09-30 02:45:00|1096.83|1094.03|1093.45|1090.65|1097.33|1094.53|1093.2|1090.4|0
1664506200000|2022-09-30 02:50:00|1093.7|1090.9|1094.58|1091.78|1094.95|1092.15|1093.2|1090.4|0
1664506500000|2022-09-30 02:55:00|1094.7|1091.9|1097.44|1094.64|1097.44|1094.64|1092.95|1090.15|0
1664506800000|2022-09-30 03:00:00|1096.95|1094.15|1096.08|1093.28|1097.08|1094.28|1095.7|1092.9|0
1664507100000|2022-09-30 03:05:00|1095.7|1092.9|1099.07|1096.27|1099.69|1096.89|1095.7|1092.9|0
1664507400000|2022-09-30 03:10:00|1098.94|1096.14|1098.82|1096.02|1100.94|1098.14|1098.69|1095.89|0
1664507700000|2022-09-30 03:15:00|1098.94|1096.14|1102.32|1099.52|1102.44|1099.64|1098.44|1095.64|0
1664508000000|2022-09-30 03:20:00|1102.19|1099.39|1099.57|1096.77|1102.19|1099.39|1097.82|1095.02|0
1664508300000|2022-09-30 03:25:00|1099.69|1096.89|1101.69|1098.89|1102.19|1099.39|1098.69|1095.89|0
1664508600000|2022-09-30 03:30:00|1102.19|1099.39|1099.69|1096.89|1103.93|1101.13|1099.19|1096.39|0
1664508900000|2022-09-30 03:35:00|1100.19|1097.39|1101.44|1098.64|1101.44|1098.64|1098.69|1095.89|0
1664509200000|2022-09-30 03:40:00|1101.57|1098.77|1100.94|1098.14|1102.56|1099.76|1099.94|1097.14|0
1664509500000|2022-09-30 03:45:00|1101.19|1098.39|1104.18|1101.38|1104.68|1101.88|1100.44|1097.64|0
1664509800000|2022-09-30 03:50:00|1104.43|1101.63|1107.56|1104.76|1108.06|1105.26|1104.43|1101.63|0
1664510100000|2022-09-30 03:55:00|1107.18|1104.38|1107.06|1104.26|1108.18|1105.38|1106.18|1103.38|0
1664510400000|2022-09-30 04:00:00|1106.93|1104.13|1106.68|1103.88|1107.68|1104.88|1105.43|1102.63|0
1664510700000|2022-09-30 04:05:00|1106.81|1104.01|1107.18|1104.38|1111.17|1108.37|1106.68|1103.88|0
1664511000000|2022-09-30 04:10:00|1107.06|1104.26|1105.93|1103.13|1107.06|1104.26|1105.68|1102.88|0
1664511300000|2022-09-30 04:15:00|1106.18|1103.38|1104.43|1101.63|1107.56|1104.76|1104.06|1101.26|0
1664511600000|2022-09-30 04:20:00|1104.56|1101.76|1104.68|1101.88|1105.68|1102.88|1103.68|1100.88|0
1664511900000|2022-09-30 04:25:00|1104.56|1101.76|1107.81|1105.01|1108.67|1105.87|1104.43|1101.63|0
1664512200000|2022-09-30 04:30:00|1107.68|1104.88|1106.43|1103.63|1108.42|1105.62|1105.93|1103.13|0
1664512500000|2022-09-30 04:35:00|1106.18|1103.38|1103.93|1101.13|1107.93|1105.13|1103.81|1101.01|0
1664512800000|2022-09-30 04:40:00|1104.06|1101.26|1101.32|1098.52|1105.18|1102.38|1100.69|1097.89|0
1664513100000|2022-09-30 04:45:00|1101.69|1098.89|1101.94|1099.14|1103.06|1100.26|1101.07|1098.27|0
1664513400000|2022-09-30 04:50:00|1102.19|1099.39|1101.82|1099.02|1103.56|1100.76|1100.44|1097.64|0
1664513700000|2022-09-30 04:55:00|1101.94|1099.14|1102.68|1099.88|1103.18|1100.38|1101.32|1098.52|0
1664514000000|2022-09-30 05:00:00|1102.93|1100.13|1102.68|1099.88|1103.43|1100.63|1100.44|1097.64|0
1664514300000|2022-09-30 05:05:00|1102.31|1099.51|1098.19|1095.39|1102.31|1099.51|1097.94|1095.14|0
1664514600000|2022-09-30 05:10:00|1098.44|1095.64|1097.44|1094.64|1098.44|1095.64|1096.33|1093.53|0
1664514900000|2022-09-30 05:15:00|1097.07|1094.27|1096.2|1093.4|1097.07|1094.27|1093.95|1091.15|0
1664515200000|2022-09-30 05:20:00|1096.45|1093.65|1093.95|1091.15|1096.45|1093.65|1092.7|1089.9|0
1664515500000|2022-09-30 05:25:00|1093.83|1091.03|1093.95|1091.15|1096.45|1093.65|1093.7|1090.9|0
1664515800000|2022-09-30 05:30:00|1093.7|1090.9|1095.95|1093.15|1096.45|1093.65|1092.2|1089.4|0
1664516100000|2022-09-30 05:35:00|1095.83|1093.03|1095.2|1092.4|1096.82|1094.02|1094.45|1091.65|0
1664516400000|2022-09-30 05:40:00|1094.95|1092.15|1092.08|1089.28|1094.95|1092.15|1091.45|1088.65|0
1664516700000|2022-09-30 05:45:00|1091.95|1089.15|1093.45|1090.65|1093.45|1090.65|1091.21|1088.41|0
1664517000000|2022-09-30 05:50:00|1093.2|1090.4|1094.83|1092.03|1095.45|1092.65|1092.58|1089.78|0
1664517300000|2022-09-30 05:55:00|1095.2|1092.4|1099.82|1097.02|1099.94|1097.14|1094.83|1092.03|0
1664517600000|2022-09-30 06:00:00|1098.94|1096.14|1096.45|1093.65|1099.19|1096.39|1093.08|1090.28|0
1664517900000|2022-09-30 06:05:00|1096.2|1093.4|1093.08|1090.28|1097.44|1094.64|1092.83|1090.03|0
1664518200000|2022-09-30 06:10:00|1092.95|1090.15|1093.2|1090.4|1094.2|1091.4|1090.46|1087.66|0
1664518500000|2022-09-30 06:15:00|1092.95|1090.15|1095.45|1092.65|1097.44|1094.64|1091.95|1089.15|0
1664518800000|2022-09-30 06:20:00|1095.2|1092.4|1094.58|1091.78|1097.44|1094.64|1094.33|1091.53|0
1664519100000|2022-09-30 06:25:00|1094.95|1092.15|1089.96|1087.16|1094.95|1092.15|1089.46|1086.66|0
1664519400000|2022-09-30 06:30:00|1089.71|1086.91|1089.84|1087.04|1091.45|1088.65|1088.71|1085.91|0
1664519700000|2022-09-30 06:35:00|1089.96|1087.16|1091.95|1089.15|1093.2|1090.4|1089.71|1086.91|0
1664520000000|2022-09-30 06:40:00|1091.83|1089.03|1092.7|1089.9|1093.58|1090.78|1089.84|1087.04|0
1664520300000|2022-09-30 06:45:00|1092.83|1090.03|1087.59|1084.79|1092.83|1090.03|1085.72|1082.92|0
1664520600000|2022-09-30 06:50:00|1087.34|1084.54|1084.72|1081.92|1087.96|1085.16|1083.22|1080.42|0
1664520900000|2022-09-30 06:55:00|1084.97|1082.17|1086.32|1083.52|1086.46|1083.66|1083.47|1080.67|0
1664521200000|2022-09-30 07:00:00|1086.69|1083.89|1082.33|1079.53|1086.69|1083.89|1082.2|1079.4|0
1664521500000|2022-09-30 07:05:00|1082.38|1079.98|1078.25|1075.85|1083.74|1081.34|1078|1075.6|0
1664521800000|2022-09-30 07:10:00|1079|1076.6|1077.26|1074.86|1079.25|1076.85|1077.01|1074.61|0
1664522100000|2022-09-30 07:15:00|1077.5|1075.1|1077.63|1075.23|1081.75|1079.35|1074.76|1072.36|0
1664522400000|2022-09-30 07:20:00|1077.14|1074.74|1070.9|1068.5|1077.75|1075.35|1070.02|1067.62|0
1664522700000|2022-09-30 07:25:00|1070.77|1068.37|1068.9|1066.5|1070.77|1068.37|1065.78|1063.38|0
1664523000000|2022-09-30 07:30:00|1069.27|1066.87|1066.28|1063.88|1072.02|1069.62|1066.03|1063.63|0
1664523300000|2022-09-30 07:35:00|1066.53|1064.13|1066.78|1064.38|1069.52|1067.12|1065.78|1063.38|0
1664523600000|2022-09-30 07:40:00|1066.28|1063.88|1070.27|1067.87|1070.52|1068.12|1065.53|1063.13|0
1664523900000|2022-09-30 07:45:00|1069.77|1067.37|1069.27|1066.87|1071.27|1068.87|1068.02|1065.62|0
1664524200000|2022-09-30 07:50:00|1069.52|1067.12|1068.27|1065.87|1069.77|1067.37|1066.28|1063.88|0
1664524500000|2022-09-30 07:55:00|1068.02|1065.62|1065.66|1063.26|1068.52|1066.12|1064.53|1062.13|0
1664524800000|2022-09-30 08:00:00|1064.91|1062.51|1065.78|1063.38|1067.03|1064.63|1063.53|1061.13|0
1664525100000|2022-09-30 08:05:00|1066.03|1063.63|1071.02|1068.62|1071.15|1068.75|1066.03|1063.63|0
1664525400000|2022-09-30 08:10:00|1070.77|1068.37|1068.4|1066|1071.27|1068.87|1068.02|1065.62|0
1664525700000|2022-09-30 08:15:00|1068.27|1065.87|1065.28|1062.88|1068.9|1066.5|1063.28|1060.88|0
1664526000000|2022-09-30 08:20:00|1065.03|1062.63|1064.16|1061.76|1068.77|1066.37|1064.16|1061.76|0
1664526300000|2022-09-30 08:25:00|1064.03|1061.63|1068.52|1066.12|1068.77|1066.37|1063.28|1060.88|0
1664526600000|2022-09-30 08:30:00|1068.65|1066.25|1066.02|1063.62|1069.02|1066.62|1064.53|1062.13|0
1664526900000|2022-09-30 08:35:00|1066.15|1063.75|1068.52|1066.12|1071.01|1068.61|1065.65|1063.25|0
1664527200000|2022-09-30 08:40:00|1068.77|1066.37|1068.77|1066.37|1071.01|1068.61|1067.02|1064.62|0
1664527500000|2022-09-30 08:45:00|1068.52|1066.12|1068.27|1065.87|1069.27|1066.87|1065.53|1063.13|0
1664527800000|2022-09-30 08:50:00|1068.52|1066.12|1059.42|1057.02|1068.77|1066.37|1058.79|1056.39|0
1664528100000|2022-09-30 08:55:00|1059.54|1057.14|1059.79|1057.39|1061.28|1058.88|1058.29|1055.89|0
1664528400000|2022-09-30 09:00:00|1059.17|1056.77|1065.03|1062.63|1065.52|1063.12|1059.17|1056.77|0
1664528700000|2022-09-30 09:05:00|1065.28|1062.88|1065.52|1063.12|1066.52|1064.12|1063.28|1060.88|0
1664529000000|2022-09-30 09:10:00|1065.41|1063.01|1066.27|1063.87|1066.27|1063.87|1063.78|1061.38|0
1664529300000|2022-09-30 09:15:00|1065.77|1063.37|1071.51|1069.11|1072.14|1069.74|1065.65|1063.25|0
1664529600000|2022-09-30 09:20:00|1071.76|1069.36|1070.01|1067.61|1073.76|1071.36|1070.01|1067.61|0
1664529900000|2022-09-30 09:25:00|1069.77|1067.37|1070.76|1068.36|1073.76|1071.36|1069.4|1067|0
1664530200000|2022-09-30 09:30:00|1071.01|1068.61|1069.77|1067.37|1071.76|1069.36|1067.27|1064.87|0
1664530500000|2022-09-30 09:35:00|1070.01|1067.61|1073.26|1070.86|1074.26|1071.86|1069.02|1066.62|0
1664530800000|2022-09-30 09:40:00|1073.01|1070.61|1073.76|1071.36|1076|1073.6|1072.26|1069.86|0
1664531100000|2022-09-30 09:45:00|1073.51|1071.11|1073.26|1070.86|1074.76|1072.36|1070.01|1067.61|0
1664531400000|2022-09-30 09:50:00|1073.01|1070.61|1074.51|1072.11|1074.75|1072.35|1070.01|1067.61|0
1664531700000|2022-09-30 09:55:00|1074.64|1072.24|1074.01|1071.61|1076.63|1074.23|1073.76|1071.36|0
1664532000000|2022-09-30 10:00:00|1074.51|1072.11|1068.77|1066.37|1075.25|1072.85|1068.27|1065.87|0
1664532300000|2022-09-30 10:05:00|1068.15|1065.75|1067.02|1064.62|1069.65|1067.25|1066.52|1064.12|0
1664532600000|2022-09-30 10:10:00|1067.15|1064.75|1063.66|1061.26|1067.52|1065.12|1063.28|1060.88|0
1664532900000|2022-09-30 10:15:00|1063.78|1061.38|1068.02|1065.62|1068.02|1065.62|1062.53|1060.13|0
1664533200000|2022-09-30 10:20:00|1068.27|1065.87|1068.02|1065.62|1071.01|1068.61|1067.77|1065.37|0
1664533500000|2022-09-30 10:25:00|1067.9|1065.5|1064.78|1062.38|1069.65|1067.25|1062.03|1059.63|0
1664533800000|2022-09-30 10:30:00|1065.27|1062.87|1066.65|1064.25|1067.02|1064.62|1064.78|1062.38|0
1664534100000|2022-09-30 10:35:00|1066.52|1064.12|1067.14|1064.74|1067.51|1065.11|1063.78|1061.38|0
1664534400000|2022-09-30 10:40:00|1067.26|1064.86|1069.75|1067.35|1070|1067.6|1066.26|1063.86|0
1664534700000|2022-09-30 10:45:00|1070|1067.6|1073.75|1071.35|1075.24|1072.84|1069.75|1067.35|0
1664535000000|2022-09-30 10:50:00|1074.24|1071.84|1078.49|1076.09|1080.23|1077.83|1073.75|1071.35|0
1664535300000|2022-09-30 10:55:00|1078.24|1075.84|1079.98|1077.58|1081.98|1079.58|1078.24|1075.84|0
1664535600000|2022-09-30 11:00:00|1079.48|1077.08|1082.98|1080.58|1083.23|1080.83|1077.74|1075.34|0
1664535900000|2022-09-30 11:05:00|1082.48|1080.08|1085.84|1083.44|1085.97|1083.57|1081.23|1078.83|0
1664536200000|2022-09-30 11:10:00|1086.21|1083.81|1086|1083.6|1089|1086.6|1085.25|1082.85|0
1664536500000|2022-09-30 11:15:00|1085.75|1083.35|1083.51|1081.11|1086.75|1084.35|1083.51|1081.11|0
1664536800000|2022-09-30 11:20:00|1083.64|1081.24|1083.51|1081.11|1085|1082.6|1082.51|1080.11|0
1664537100000|2022-09-30 11:25:00|1083.26|1080.86|1081.01|1078.61|1085|1082.6|1081.01|1078.61|0
1664537400000|2022-09-30 11:30:00|1080.76|1078.36|1087|1084.6|1087|1084.6|1080.76|1078.36|0
1664537700000|2022-09-30 11:35:00|1086.75|1084.35|1087.63|1085.23|1090.24|1087.84|1086.5|1084.1|0
1664538000000|2022-09-30 11:40:00|1087.5|1085.1|1089.24|1086.84|1089.49|1087.09|1086.75|1084.35|0
1664538300000|2022-09-30 11:45:00|1089.49|1087.09|1092.99|1090.59|1095.73|1093.33|1089.49|1087.09|0
1664538600000|2022-09-30 11:50:00|1092.62|1090.22|1092.74|1090.34|1095.48|1093.08|1091.99|1089.59|0
1664538900000|2022-09-30 11:55:00|1092.99|1090.59|1089|1086.6|1093.99|1091.59|1088|1085.6|0
1664539200000|2022-09-30 12:00:00|1088.75|1086.35|1088|1085.6|1089.37|1086.97|1085|1082.6|0
1664539500000|2022-09-30 12:05:00|1087.88|1085.48|1088.88|1086.48|1090.74|1088.34|1087.63|1085.23|0
1664539800000|2022-09-30 12:10:00|1089.12|1086.72|1090.24|1087.84|1091.24|1088.84|1086|1083.6|0
1664540100000|2022-09-30 12:15:00|1090.49|1088.09|1089.24|1086.84|1092.74|1090.34|1087|1084.6|0
1664540400000|2022-09-30 12:20:00|1089.49|1087.09|1089.49|1087.09|1090.74|1088.34|1087.75|1085.35|0
1664540700000|2022-09-30 12:25:00|1089.99|1087.59|1078.4|1076|1090.74|1088.34|1075.02|1072.62|0
1664541000000|2022-09-30 12:30:00|1076.9|1074.5|1098.48|1096.08|1109.46|1107.06|1076.9|1074.5|0
1664541300000|2022-09-30 12:35:00|1098.73|1096.33|1095.49|1093.09|1099.98|1097.58|1092.74|1090.34|0
1664541600000|2022-09-30 12:40:00|1095.74|1093.34|1084.39|1081.99|1097.48|1095.08|1081.89|1079.49|0
1664541900000|2022-09-30 12:45:00|1084.26|1081.86|1092.49|1090.09|1093.24|1090.84|1082.64|1080.24|0
1664542200000|2022-09-30 12:50:00|1092.74|1090.34|1092.99|1090.59|1095.24|1092.84|1089.75|1087.35|0
1664542500000|2022-09-30 12:55:00|1092.49|1090.09|1090.25|1087.85|1092.74|1090.34|1086.5|1084.1|0
1664542800000|2022-09-30 13:00:00|1090.63|1088.23|1098.21|1095.81|1098.21|1095.81|1085.76|1083.36|0
1664543100000|2022-09-30 13:05:00|1097.96|1095.56|1101.21|1098.81|1102.21|1099.81|1097.46|1095.06|0
1664543400000|2022-09-30 13:10:00|1100.96|1098.56|1098.96|1096.56|1101.71|1099.31|1098.46|1096.06|0
1664543700000|2022-09-30 13:15:00|1098.71|1096.31|1099.96|1097.56|1101.71|1099.31|1098.46|1096.06|0
1664544000000|2022-09-30 13:20:00|1100.71|1098.31|1102.96|1100.56|1103.95|1101.55|1098.71|1096.31|0
1664544300000|2022-09-30 13:25:00|1103.7|1101.3|1107.7|1105.3|1107.7|1105.3|1102.96|1100.56|0
1664544600000|2022-09-30 13:30:00|1107.45|1105.05|1101.48|1099.08|1107.45|1105.05|1098.48|1096.08|0
1664544900000|2022-09-30 13:35:00|1099.98|1097.58|1119.71|1117.31|1124.21|1121.81|1099.98|1097.58|0
1664545200000|2022-09-30 13:40:00|1119.46|1117.06|1109.98|1107.58|1124.21|1121.81|1101.74|1099.34|0
1664545500000|2022-09-30 13:45:00|1110.11|1107.71|1111.48|1109.08|1119.21|1116.81|1104.74|1102.34|0
1664545800000|2022-09-30 13:50:00|1111.73|1109.33|1098.72|1096.32|1114.22|1111.82|1097.72|1095.32|0
1664546100000|2022-09-30 13:55:00|1096.97|1094.57|1095.7|1093.3|1098.47|1096.07|1089.96|1087.56|0
1664546400000|2022-09-30 14:00:00|1095.09|1092.69|1097.2|1094.8|1103.69|1101.29|1093.96|1091.56|0
1664546700000|2022-09-30 14:05:00|1096.95|1094.55|1098.7|1096.3|1104.19|1101.79|1094.96|1092.56|0
1664547000000|2022-09-30 14:10:00|1098.2|1095.8|1100.43|1098.03|1103.66|1101.26|1092.71|1090.31|0
1664547300000|2022-09-30 14:15:00|1099.43|1097.03|1100.44|1098.04|1109.93|1107.53|1098.18|1095.78|0
1664547600000|2022-09-30 14:20:00|1100.94|1098.54|1098.44|1096.04|1104.18|1101.78|1097.19|1094.79|0
1664547900000|2022-09-30 14:25:00|1098.94|1096.54|1095.69|1093.29|1103.43|1101.03|1091.7|1089.3|0
1664548200000|2022-09-30 14:30:00|1096.44|1094.04|1084.21|1081.81|1097.19|1094.79|1083.46|1081.06|0
1664548500000|2022-09-30 14:35:00|1084.09|1081.69|1084.21|1081.81|1086.71|1084.31|1080.72|1078.32|0
1664548800000|2022-09-30 14:40:00|1084.46|1082.06|1085.96|1083.56|1088.7|1086.3|1083.96|1081.56|0
1664549100000|2022-09-30 14:45:00|1086.21|1083.81|1087.96|1085.56|1092.95|1090.55|1084.21|1081.81|0
1664549400000|2022-09-30 14:50:00|1087.46|1085.06|1084.96|1082.56|1089.45|1087.05|1081.47|1079.07|0
1664549700000|2022-09-30 14:55:00|1084.34|1081.94|1085.7|1083.3|1089.71|1087.31|1083.21|1080.81|0
1664550000000|2022-09-30 15:00:00|1084.2|1081.8|1079.96|1077.56|1090.19|1087.79|1078.21|1075.81|0
1664550300000|2022-09-30 15:05:00|1079.84|1077.44|1070.22|1067.82|1081.2|1078.8|1069.72|1067.32|0
1664550600000|2022-09-30 15:10:00|1070.47|1068.07|1069.96|1067.56|1072.22|1069.82|1067.22|1064.82|0
1664550900000|2022-09-30 15:15:00|1069.71|1067.31|1072.95|1070.55|1073.71|1071.31|1067.47|1065.07|0
1664551200000|2022-09-30 15:20:00|1072.7|1070.3|1070.45|1068.05|1073.2|1070.8|1069.45|1067.05|0
1664551500000|2022-09-30 15:25:00|1070.95|1068.55|1071.95|1069.55|1072.95|1070.55|1068.21|1065.81|0
1664551800000|2022-09-30 15:30:00|1072.95|1070.55|1072.95|1070.55|1074.7|1072.3|1070.2|1067.8|0
1664552100000|2022-09-30 15:35:00|1072.7|1070.3|1079.19|1076.79|1080.69|1078.29|1072.2|1069.8|0
1664552400000|2022-09-30 15:40:00|1079.44|1077.04|1089.93|1087.53|1090.43|1088.03|1078.19|1075.79|0
1664552700000|2022-09-30 15:45:00|1090.18|1087.78|1093.42|1091.02|1093.92|1091.52|1087.68|1085.28|0
1664553000000|2022-09-30 15:50:00|1093.92|1091.52|1097.43|1095.03|1098.18|1095.78|1093.92|1091.52|0
1664553300000|2022-09-30 15:55:00|1098.18|1095.78|1096.69|1094.29|1098.68|1096.28|1095.69|1093.29|0
1664553600000|2022-09-30 16:00:00|1096.82|1094.42|1101.68|1099.28|1104.18|1101.78|1096.82|1094.42|0
1664553900000|2022-09-30 16:05:00|1101.43|1099.03|1104.68|1102.28|1104.92|1102.52|1099.18|1096.78|0
1664554200000|2022-09-30 16:10:00|1104.92|1102.52|1100.91|1098.51|1105.42|1103.02|1100.91|1098.51|0
1664554500000|2022-09-30 16:15:00|1100.66|1098.26|1100.41|1098.01|1101.16|1098.76|1097.92|1095.52|0
1664554800000|2022-09-30 16:20:00|1100.91|1098.51|1100.41|1098.01|1107.91|1105.51|1098.92|1096.52|0
1664555100000|2022-09-30 16:25:00|1101.41|1099.01|1101.66|1099.26|1102.66|1100.26|1097.92|1095.52|0
1664555400000|2022-09-30 16:30:00|1101.91|1099.51|1098.67|1096.27|1102.41|1100.01|1097.92|1095.52|0
1664555700000|2022-09-30 16:35:00|1099.17|1096.77|1094.42|1092.02|1100.41|1098.01|1093.42|1091.02|0
1664556000000|2022-09-30 16:40:00|1094.67|1092.27|1093.92|1091.52|1096.42|1094.02|1093.42|1091.02|0
1664556300000|2022-09-30 16:45:00|1094.42|1092.02|1093.92|1091.52|1095.67|1093.27|1092.42|1090.02|0
1664556600000|2022-09-30 16:50:00|1093.67|1091.27|1098.67|1096.27|1098.67|1096.27|1092.42|1090.02|0
1664556900000|2022-09-30 16:55:00|1098.42|1096.02|1099.67|1097.27|1100.16|1097.76|1096.67|1094.27|0
1664557200000|2022-09-30 17:00:00|1099.55|1097.15|1102.66|1100.26|1105.66|1103.26|1099.42|1097.02|0
1664557500000|2022-09-30 17:05:00|1102.41|1100.01|1100.41|1098.01|1103.16|1100.76|1097.42|1095.02|0
1664557800000|2022-09-30 17:10:00|1100.16|1097.76|1102.66|1100.26|1102.91|1100.51|1096.42|1094.02|0
1664558100000|2022-09-30 17:15:00|1102.91|1100.51|1104.16|1101.76|1105.66|1103.26|1099.92|1097.52|0
1664558400000|2022-09-30 17:20:00|1103.91|1101.51|1103.41|1101.01|1104.66|1102.26|1100.41|1098.01|0
1664558700000|2022-09-30 17:25:00|1103.91|1101.51|1099.17|1096.77|1105.16|1102.76|1097.42|1095.02|0
1664559000000|2022-09-30 17:30:00|1099.42|1097.02|1104.41|1102.01|1104.41|1102.01|1097.42|1095.02|0
1664559300000|2022-09-30 17:35:00|1104.16|1101.76|1111.4|1109|1111.9|1109.5|1104.16|1101.76|0
1664559600000|2022-09-30 17:40:00|1110.9|1108.5|1115.4|1113|1115.4|1113|1110.9|1108.5|0
1664559900000|2022-09-30 17:45:00|1115.65|1113.25|1118.4|1116|1118.4|1116|1115.15|1112.75|0
1664560200000|2022-09-30 17:50:00|1118.65|1116.25|1114.91|1112.51|1119.65|1117.25|1112.41|1110.01|0
1664560500000|2022-09-30 17:55:00|1115.16|1112.76|1116.91|1114.51|1116.91|1114.51|1112.91|1110.51|0
1664560800000|2022-09-30 18:00:00|1117.16|1114.76|1118.91|1116.51|1120.16|1117.76|1114.91|1112.51|0
1664561100000|2022-09-30 18:05:00|1119.16|1116.76|1115.66|1113.26|1120.66|1118.26|1114.91|1112.51|0
1664561400000|2022-09-30 18:10:00|1116.16|1113.76|1113.91|1111.51|1116.16|1113.76|1111.66|1109.26|0
1664561700000|2022-09-30 18:15:00|1114.16|1111.76|1114.41|1112.01|1114.91|1112.51|1108.92|1106.52|0
1664562000000|2022-09-30 18:20:00|1114.66|1112.26|1115.91|1113.51|1117.41|1115.01|1111.66|1109.26|0
1664562300000|2022-09-30 18:25:00|1116.41|1114.01|1118.92|1116.52|1122.91|1120.51|1116.41|1114.01|0
1664562600000|2022-09-30 18:30:00|1119.17|1116.77|1114.42|1112.02|1121.17|1118.77|1114.42|1112.02|0
1664562900000|2022-09-30 18:35:00|1114.92|1112.52|1119.17|1116.77|1122.17|1119.77|1114.92|1112.52|0
1664563200000|2022-09-30 18:40:00|1119.67|1117.27|1125.16|1122.76|1128.66|1126.26|1119.67|1117.27|0
1664563500000|2022-09-30 18:45:00|1124.66|1122.26|1127.91|1125.51|1134.4|1132|1124.66|1122.26|0
1664563800000|2022-09-30 18:50:00|1127.16|1124.76|1128.92|1126.52|1130.41|1128.01|1125.67|1123.27|0
1664564100000|2022-09-30 18:55:00|1129.17|1126.77|1132.91|1130.51|1135.16|1132.76|1129.05|1126.65|0
1664564400000|2022-09-30 19:00:00|1133.16|1130.76|1124.42|1122.02|1134.91|1132.51|1119.43|1117.03|0
1664564700000|2022-09-30 19:05:00|1123.67|1121.27|1127.42|1125.02|1128.17|1125.77|1119.93|1117.53|0
1664565000000|2022-09-30 19:10:00|1127.67|1125.27|1132.91|1130.51|1134.66|1132.26|1122.92|1120.52|0
1664565300000|2022-09-30 19:15:00|1133.16|1130.76|1130.16|1127.76|1136.16|1133.76|1127.17|1124.77|0
1664565600000|2022-09-30 19:20:00|1129.42|1127.02|1129.92|1127.52|1134.91|1132.51|1127.92|1125.52|0
1664565900000|2022-09-30 19:25:00|1130.66|1128.26|1126.17|1123.77|1137.66|1135.26|1125.42|1123.02|0
1664566200000|2022-09-30 19:30:00|1125.67|1123.27|1131.4|1129|1133.89|1131.49|1119.66|1117.26|0
1664566500000|2022-09-30 19:35:00|1131.65|1129.25|1134.14|1131.74|1136.39|1133.99|1128.4|1126|0
1664566800000|2022-09-30 19:40:00|1134.64|1132.24|1130.4|1128|1134.64|1132.24|1128.15|1125.75|0
1664567100000|2022-09-30 19:45:00|1130.9|1128.5|1130.4|1128|1133.39|1130.99|1126.15|1123.75|0
1664567400000|2022-09-30 19:50:00|1130.15|1127.75|1144.39|1141.99|1144.39|1141.99|1130.15|1127.75|0
1664567700000|2022-09-30 19:55:00|1144.89|1142.49|1145.9|1143.5|1154.02|1151.62|1143.89|1141.49|0
1664568000000|2022-09-30 20:00:00|1154.14|1151.74|1147.4|1145|1154.14|1151.74|1144.15|1141.75|0
1664568300000|2022-09-30 20:05:00|1147.65|1145.25|1141.41|1139.01|1148.4|1146|1140.66|1138.26|0
1664568600000|2022-09-30 20:10:00|1141.91|1139.51|1138.91|1136.51|1142.16|1139.76|1138.66|1136.26|0
1664568900000|2022-09-30 20:15:00|1141.36|1138.56|1142.36|1139.56|1143.1|1140.3|1141.11|1138.31|0
1664568900000|2022-09-30 20:15:00|1141.36|1138.56|1142.36|1139.56|1143.1|1140.3|1141.11|1138.31|0
1664756400000|2022-10-03 00:20:00|1170.73|1167.93|1169.6|1166.8|1170.73|1167.93|1168.85|1166.05|0
1664756700000|2022-10-03 00:25:00|1169.35|1166.55|1171.35|1168.55|1173.6|1170.8|1169.35|1166.55|0
1664757000000|2022-10-03 00:30:00|1171.6|1168.8|1173.23|1170.43|1174.35|1171.55|1171.48|1168.68|0
1664757300000|2022-10-03 00:35:00|1173.1|1170.3|1176.1|1173.3|1177.09|1174.29|1172.35|1169.55|0
1664757600000|2022-10-03 00:40:00|1175.48|1172.68|1177.34|1174.54|1177.34|1174.54|1174.85|1172.05|0
1664757900000|2022-10-03 00:45:00|1177.09|1174.29|1175.1|1172.3|1177.22|1174.42|1173.98|1171.18|0
1664758200000|2022-10-03 00:50:00|1174.6|1171.8|1176.23|1173.43|1177.34|1174.54|1173.85|1171.05|0
1664758500000|2022-10-03 00:55:00|1176.35|1173.55|1175.35|1172.55|1179.59|1176.79|1175.1|1172.3|0
1664758800000|2022-10-03 01:00:00|1175.1|1172.3|1172.98|1170.18|1175.35|1172.55|1171.6|1168.8|0
1664759100000|2022-10-03 01:05:00|1172.23|1169.43|1169.35|1166.55|1172.85|1170.05|1168.1|1165.3|0
1664759400000|2022-10-03 01:10:00|1169.1|1166.3|1167.35|1164.55|1169.1|1166.3|1165.1|1162.3|0
1664759700000|2022-10-03 01:15:00|1166.98|1164.18|1167.6|1164.8|1171.34|1168.54|1166.85|1164.05|0
1664760000000|2022-10-03 01:20:00|1167.23|1164.43|1167.6|1164.8|1168.85|1166.05|1166.23|1163.43|0
1664760300000|2022-10-03 01:25:00|1167.48|1164.68|1159.86|1157.06|1168.6|1165.8|1159.36|1156.56|0
1664760600000|2022-10-03 01:30:00|1159.61|1156.81|1159.6|1156.8|1161.1|1158.3|1157.98|1155.18|0
1664760900000|2022-10-03 01:35:00|1159.85|1157.05|1158.6|1155.8|1160.6|1157.8|1157.6|1154.8|0
1664761200000|2022-10-03 01:40:00|1158.85|1156.05|1154.11|1151.31|1159.35|1156.55|1154.11|1151.31|0
1664761500000|2022-10-03 01:45:00|1154.61|1151.81|1147.36|1144.56|1155.35|1152.55|1146.36|1143.56|0
1664761800000|2022-10-03 01:50:00|1148.11|1145.31|1146.11|1143.31|1149.36|1146.56|1144.62|1141.82|0
1664762100000|2022-10-03 01:55:00|1146.24|1143.44|1145.85|1143.05|1148.36|1145.56|1145.85|1143.05|0
1664762400000|2022-10-03 02:00:00|1145.48|1142.68|1150.23|1147.43|1150.6|1147.8|1145.48|1142.68|0
1664762700000|2022-10-03 02:05:00|1150.35|1147.55|1153.73|1150.93|1153.98|1151.18|1149.85|1147.05|0
1664763000000|2022-10-03 02:10:00|1153.6|1150.8|1150.85|1148.05|1154.6|1151.8|1150.73|1147.93|0
1664763300000|2022-10-03 02:15:00|1150.98|1148.18|1152.85|1150.05|1152.85|1150.05|1150.1|1147.3|0
1664763600000|2022-10-03 02:20:00|1153.1|1150.3|1156.22|1153.42|1157.09|1154.29|1152.98|1150.18|0
1664763900000|2022-10-03 02:25:00|1155.85|1153.05|1156.34|1153.54|1156.84|1154.04|1154.1|1151.3|0
1664764200000|2022-10-03 02:30:00|1156.59|1153.79|1156.34|1153.54|1157.34|1154.54|1155.35|1152.55|0
1664764500000|2022-10-03 02:35:00|1156.47|1153.67|1156.47|1153.67|1159.09|1156.29|1156.09|1153.29|0
1664764800000|2022-10-03 02:40:00|1156.09|1153.29|1154.35|1151.55|1156.09|1153.29|1154.1|1151.3|0
1664765100000|2022-10-03 02:45:00|1154.23|1151.43|1152.35|1149.55|1155.35|1152.55|1152.1|1149.3|0
1664765400000|2022-10-03 02:50:00|1152.48|1149.68|1149.85|1147.05|1152.48|1149.68|1148.85|1146.05|0
1664765700000|2022-10-03 02:55:00|1150.1|1147.3|1159.97|1157.17|1160.34|1157.54|1150.1|1147.3|0
1664766000000|2022-10-03 03:00:00|1160.34|1157.54|1157.59|1154.79|1160.34|1157.54|1156.22|1153.42|0
1664766300000|2022-10-03 03:05:00|1157.34|1154.54|1155.1|1152.3|1158.09|1155.29|1154.35|1151.55|0
1664766600000|2022-10-03 03:10:00|1155.35|1152.55|1154.85|1152.05|1155.84|1153.04|1154.6|1151.8|0
1664766900000|2022-10-03 03:15:00|1154.73|1151.93|1149.73|1146.93|1154.85|1152.05|1149.6|1146.8|0
1664767200000|2022-10-03 03:20:00|1149.6|1146.8|1151.85|1149.05|1153.35|1150.55|1148.35|1145.55|0
1664767500000|2022-10-03 03:25:00|1152.1|1149.3|1154.35|1151.55|1154.35|1151.55|1151.48|1148.68|0
1664767800000|2022-10-03 03:30:00|1154.1|1151.3|1153.23|1150.43|1155.59|1152.79|1152.6|1149.8|0
1664768100000|2022-10-03 03:35:00|1153.35|1150.55|1148.6|1145.8|1153.35|1150.55|1146.85|1144.05|0
1664768400000|2022-10-03 03:40:00|1148.98|1146.18|1150.23|1147.43|1151.23|1148.43|1148.85|1146.05|0
1664768700000|2022-10-03 03:45:00|1150.1|1147.3|1151.23|1148.43|1151.98|1149.18|1149.6|1146.8|0
1664769000000|2022-10-03 03:50:00|1151.35|1148.55|1149.1|1146.3|1151.85|1149.05|1149.1|1146.3|0
1664769300000|2022-10-03 03:55:00|1149.35|1146.55|1152.1|1149.3|1152.85|1150.05|1149.35|1146.55|0
1664769600000|2022-10-03 04:00:00|1151.98|1149.18|1151.98|1149.18|1153.6|1150.8|1151.1|1148.3|0
1664769900000|2022-10-03 04:05:00|1151.85|1149.05|1156.59|1153.79|1157.34|1154.54|1149.98|1147.18|0
1664770200000|2022-10-03 04:10:00|1156.34|1153.54|1154.6|1151.8|1156.97|1154.17|1154.1|1151.3|0
1664770500000|2022-10-03 04:15:00|1154.48|1151.68|1154.48|1151.68|1156.34|1153.54|1153.1|1150.3|0
1664770800000|2022-10-03 04:20:00|1154.73|1151.93|1156.09|1153.29|1156.97|1154.17|1154.73|1151.93|0
1664771100000|2022-10-03 04:25:00|1156.22|1153.42|1155.84|1153.04|1156.72|1153.92|1154.1|1151.3|0
1664771400000|2022-10-03 04:30:00|1155.72|1152.92|1155.23|1152.43|1156.09|1153.29|1154.73|1151.93|0
1664771700000|2022-10-03 04:35:00|1155.34|1152.54|1158.34|1155.54|1158.34|1155.54|1155.34|1152.54|0
1664772000000|2022-10-03 04:40:00|1158.09|1155.29|1155.59|1152.79|1158.84|1156.04|1155.1|1152.3|0
1664772300000|2022-10-03 04:45:00|1155.47|1152.67|1155.72|1152.92|1157.59|1154.79|1155.22|1152.42|0
1664772600000|2022-10-03 04:50:00|1155.84|1153.04|1154.35|1151.55|1155.97|1153.17|1154.35|1151.55|0
1664772900000|2022-10-03 04:55:00|1154.48|1151.68|1155.84|1153.04|1155.84|1153.04|1153.85|1151.05|0
1664773200000|2022-10-03 05:00:00|1155.72|1152.92|1155.34|1152.54|1157.72|1154.92|1153.6|1150.8|0
1664773500000|2022-10-03 05:05:00|1155.47|1152.67|1159.34|1156.54|1160.09|1157.29|1154.35|1151.55|0
1664773800000|2022-10-03 05:10:00|1158.84|1156.04|1159.84|1157.04|1161.34|1158.54|1158.59|1155.79|0
1664774100000|2022-10-03 05:15:00|1159.47|1156.67|1161.34|1158.54|1161.59|1158.79|1158.59|1155.79|0
1664774400000|2022-10-03 05:20:00|1161.59|1158.79|1158.59|1155.79|1161.59|1158.79|1157.84|1155.04|0
1664774700000|2022-10-03 05:25:00|1158.97|1156.17|1159.47|1156.67|1160.09|1157.29|1158.34|1155.54|0
1664775000000|2022-10-03 05:30:00|1159.59|1156.79|1157.34|1154.54|1159.59|1156.79|1157.09|1154.29|0
1664775300000|2022-10-03 05:35:00|1157.09|1154.29|1154.73|1151.93|1157.47|1154.67|1154.6|1151.8|0
1664775600000|2022-10-03 05:40:00|1154.6|1151.8|1150.48|1147.68|1155.22|1152.42|1150.1|1147.3|0
1664775900000|2022-10-03 05:45:00|1150.35|1147.55|1147.85|1145.05|1150.35|1147.55|1147.35|1144.55|0
1664776200000|2022-10-03 05:50:00|1148.1|1145.3|1141.11|1138.31|1148.1|1145.3|1140.11|1137.31|0
1664776500000|2022-10-03 05:55:00|1140.86|1138.06|1146.6|1143.8|1146.6|1143.8|1140.86|1138.06|0
1664776800000|2022-10-03 06:00:00|1145.6|1142.8|1141.6|1138.8|1145.73|1142.93|1140.6|1137.8|0
1664777100000|2022-10-03 06:05:00|1141.85|1139.05|1138.74|1135.94|1143.35|1140.55|1133.36|1130.56|0
1664777400000|2022-10-03 06:10:00|1138.24|1135.44|1140.6|1137.8|1141.35|1138.55|1137.86|1135.06|0
1664777700000|2022-10-03 06:15:00|1139.99|1137.19|1141.98|1139.18|1142.35|1139.55|1139.36|1136.56|0
1664778000000|2022-10-03 06:20:00|1142.1|1139.3|1148.1|1145.3|1148.35|1145.55|1142.1|1139.3|0
1664778300000|2022-10-03 06:25:00|1148.35|1145.55|1145.84|1143.04|1149.73|1146.93|1145.34|1142.54|0
1664778600000|2022-10-03 06:30:00|1145.97|1143.17|1148.09|1145.29|1148.59|1145.79|1145.22|1142.42|0
1664778900000|2022-10-03 06:35:00|1147.72|1144.92|1146.72|1143.92|1151.09|1148.29|1146.34|1143.54|0
1664779200000|2022-10-03 06:40:00|1146.59|1143.79|1150.72|1147.92|1150.84|1148.04|1146.59|1143.79|0
1664779500000|2022-10-03 06:45:00|1150.59|1147.79|1151.59|1148.79|1154.58|1151.78|1150.34|1147.54|0
1664779800000|2022-10-03 06:50:00|1151.72|1148.92|1149.34|1146.54|1152.09|1149.29|1148.84|1146.04|0
1664780100000|2022-10-03 06:55:00|1149.22|1146.42|1146.09|1143.29|1149.47|1146.67|1146.09|1143.29|0
1664780400000|2022-10-03 07:00:00|1145.84|1143.04|1148.09|1145.29|1152.59|1149.79|1145.84|1143.04|0
1664780700000|2022-10-03 07:05:00|1148.52|1146.12|1148.02|1145.62|1149.39|1146.99|1139.15|1136.75|0
1664781000000|2022-10-03 07:10:00|1148.14|1145.74|1150.89|1148.49|1158.63|1156.23|1147.39|1144.99|0
1664781300000|2022-10-03 07:15:00|1151.27|1148.87|1143.14|1140.74|1152.39|1149.99|1142.39|1139.99|0
1664781600000|2022-10-03 07:20:00|1142.64|1140.24|1144.02|1141.62|1144.64|1142.24|1139.9|1137.5|0
1664781900000|2022-10-03 07:25:00|1144.14|1141.74|1142.39|1139.99|1144.27|1141.87|1141.03|1138.63|0
1664782200000|2022-10-03 07:30:00|1142.14|1139.74|1147.39|1144.99|1149.14|1146.74|1140.9|1138.5|0
1664782500000|2022-10-03 07:35:00|1147.14|1144.74|1152.77|1150.37|1153.14|1150.74|1147.02|1144.62|0
1664782800000|2022-10-03 07:40:00|1152.89|1150.49|1150.64|1148.24|1154.01|1151.61|1146.64|1144.24|0
1664783100000|2022-10-03 07:45:00|1151.02|1148.62|1147.39|1144.99|1151.89|1149.49|1146.39|1143.99|0
1664783400000|2022-10-03 07:50:00|1147.27|1144.87|1152.39|1149.99|1153.88|1151.48|1146.64|1144.24|0
1664783700000|2022-10-03 07:55:00|1152.52|1150.12|1150.27|1147.87|1153.39|1150.99|1147.77|1145.37|0
1664784000000|2022-10-03 08:00:00|1151.02|1148.62|1158.01|1155.61|1158.88|1156.48|1151.02|1148.62|0
1664784300000|2022-10-03 08:05:00|1158.38|1155.98|1158.63|1156.23|1160.38|1157.98|1157.38|1154.98|0
1664784600000|2022-10-03 08:10:00|1159.38|1156.98|1155.51|1153.11|1159.63|1157.23|1155.38|1152.98|0
1664784900000|2022-10-03 08:15:00|1155.63|1153.23|1154.51|1152.11|1157.13|1154.73|1153.52|1151.12|0
1664785200000|2022-10-03 08:20:00|1154.63|1152.23|1153.64|1151.24|1155.63|1153.23|1152.27|1149.87|0
1664785500000|2022-10-03 08:25:00|1154.13|1151.73|1154.63|1152.23|1157.01|1154.61|1151.89|1149.49|0
1664785800000|2022-10-03 08:30:00|1154.51|1152.11|1150.39|1147.99|1158.01|1155.61|1150.39|1147.99|0
1664786100000|2022-10-03 08:35:00|1150.14|1147.74|1152.77|1150.37|1154.38|1151.98|1150.14|1147.74|0
1664786400000|2022-10-03 08:40:00|1153.14|1150.74|1152.77|1150.37|1154.13|1151.73|1151.14|1148.74|0
1664786700000|2022-10-03 08:45:00|1152.64|1150.24|1152.14|1149.74|1154.01|1151.61|1150.39|1147.99|0
1664787000000|2022-10-03 08:50:00|1152.02|1149.62|1151.14|1148.74|1153.52|1151.12|1150.77|1148.37|0
1664787300000|2022-10-03 08:55:00|1151.39|1148.99|1152.39|1149.99|1152.89|1150.49|1150.89|1148.49|0
1664787600000|2022-10-03 09:00:00|1152.64|1150.24|1158.51|1156.11|1158.63|1156.23|1152.64|1150.24|0
1664787900000|2022-10-03 09:05:00|1158.63|1156.23|1161.63|1159.23|1163.51|1161.11|1157.63|1155.23|0
1664788200000|2022-10-03 09:10:00|1160.88|1158.48|1158.13|1155.73|1160.88|1158.48|1157.63|1155.23|0
1664788500000|2022-10-03 09:15:00|1157.63|1155.23|1155.63|1153.23|1157.63|1155.23|1154.38|1151.98|0
1664788800000|2022-10-03 09:20:00|1155.76|1153.36|1148.89|1146.49|1155.76|1153.36|1147.89|1145.49|0
1664789100000|2022-10-03 09:25:00|1149.64|1147.24|1148.27|1145.87|1151.14|1148.74|1147.64|1145.24|0
1664789400000|2022-10-03 09:30:00|1148.14|1145.74|1145.39|1142.99|1149.14|1146.74|1145.14|1142.74|0
1664789700000|2022-10-03 09:35:00|1145.14|1142.74|1148.39|1145.99|1148.89|1146.49|1143.89|1141.49|0
1664790000000|2022-10-03 09:40:00|1148.27|1145.87|1150.14|1147.74|1151.14|1148.74|1146.89|1144.49|0
1664790300000|2022-10-03 09:45:00|1149.89|1147.49|1149.89|1147.49|1151.89|1149.49|1149.64|1147.24|0
1664790600000|2022-10-03 09:50:00|1150.02|1147.62|1148.02|1145.62|1150.77|1148.37|1147.39|1144.99|0
1664790900000|2022-10-03 09:55:00|1147.89|1145.49|1146.14|1143.74|1147.89|1145.49|1145.89|1143.49|0
1664791200000|2022-10-03 10:00:00|1145.89|1143.49|1144.39|1141.99|1147.39|1144.99|1143.64|1141.24|0
1664791500000|2022-10-03 10:05:00|1144.64|1142.24|1145.39|1142.99|1146.89|1144.49|1144.52|1142.12|0
1664791800000|2022-10-03 10:10:00|1145.64|1143.24|1145.89|1143.49|1146.14|1143.74|1141.89|1139.49|0
1664792100000|2022-10-03 10:15:00|1145.77|1143.37|1145.89|1143.49|1147.52|1145.12|1145.64|1143.24|0
1664792400000|2022-10-03 10:20:00|1145.14|1142.74|1144.64|1142.24|1145.89|1143.49|1142.89|1140.49|0
1664792700000|2022-10-03 10:25:00|1144.89|1142.49|1140.9|1138.5|1145.89|1143.49|1140.65|1138.25|0
1664793000000|2022-10-03 10:30:00|1141.14|1138.74|1142.89|1140.49|1143.89|1141.49|1140.9|1138.5|0
1664793300000|2022-10-03 10:35:00|1143.02|1140.62|1146.14|1143.74|1146.14|1143.74|1142.39|1139.99|0
1664793600000|2022-10-03 10:40:00|1146.02|1143.62|1145.39|1142.99|1146.89|1144.49|1144.64|1142.24|0
1664793900000|2022-10-03 10:45:00|1145.89|1143.49|1140.53|1138.13|1145.89|1143.49|1140.53|1138.13|0
1664794200000|2022-10-03 10:50:00|1138.9|1136.5|1140.9|1138.5|1143.14|1140.74|1137.15|1134.75|0
1664794500000|2022-10-03 10:55:00|1141.14|1138.74|1135.53|1133.13|1141.27|1138.87|1135.15|1132.75|0
1664794800000|2022-10-03 11:00:00|1135.4|1133|1136.9|1134.5|1139.15|1136.75|1134.4|1132|0
1664795100000|2022-10-03 11:05:00|1136.78|1134.38|1136.38|1133.98|1137.9|1135.5|1135.13|1132.73|0
1664795400000|2022-10-03 11:10:00|1136.88|1134.48|1134.88|1132.48|1138.38|1135.98|1134.38|1131.98|0
1664795700000|2022-10-03 11:15:00|1135.13|1132.73|1135.63|1133.23|1135.63|1133.23|1132.88|1130.48|0
1664796000000|2022-10-03 11:20:00|1135.88|1133.48|1135.63|1133.23|1137.38|1134.98|1135.38|1132.98|0
1664796300000|2022-10-03 11:25:00|1135.38|1132.98|1135.38|1132.98|1136.63|1134.23|1135.01|1132.61|0
1664796600000|2022-10-03 11:30:00|1134.88|1132.48|1134.38|1131.98|1136.63|1134.23|1133.13|1130.73|0
1664796900000|2022-10-03 11:35:00|1134.63|1132.23|1132.02|1129.62|1134.88|1132.48|1130.14|1127.74|0
1664797200000|2022-10-03 11:40:00|1132.14|1129.74|1133.38|1130.98|1133.38|1130.98|1130.89|1128.49|0
1664797500000|2022-10-03 11:45:00|1133.51|1131.11|1135.63|1133.23|1135.63|1133.23|1130.89|1128.49|0
1664797800000|2022-10-03 11:50:00|1135.76|1133.36|1135.63|1133.23|1137.38|1134.98|1134.88|1132.48|0
1664798100000|2022-10-03 11:55:00|1135.51|1133.11|1126.39|1123.99|1136.13|1133.73|1126.14|1123.74|0
1664798400000|2022-10-03 12:00:00|1126.64|1124.24|1125.89|1123.49|1128.64|1126.24|1122.64|1120.24|0
1664798700000|2022-10-03 12:05:00|1126.14|1123.74|1125.89|1123.49|1128.14|1125.74|1124.89|1122.49|0
1664799000000|2022-10-03 12:10:00|1126.52|1124.12|1129.02|1126.62|1130.64|1128.24|1126.52|1124.12|0
1664799300000|2022-10-03 12:15:00|1129.14|1126.74|1130.14|1127.74|1131.39|1128.99|1127.89|1125.49|0
1664799600000|2022-10-03 12:20:00|1130.89|1128.49|1125.39|1122.99|1131.14|1128.74|1125.14|1122.74|0
1664799900000|2022-10-03 12:25:00|1125.64|1123.24|1125.89|1123.49|1126.14|1123.74|1125.14|1122.74|0
1664800200000|2022-10-03 12:30:00|1125.77|1123.37|1120.39|1117.99|1127.64|1125.24|1118.4|1116|0
1664800500000|2022-10-03 12:35:00|1120.15|1117.75|1122.64|1120.24|1123.64|1121.24|1120.15|1117.75|0
1664800800000|2022-10-03 12:40:00|1122.89|1120.49|1118.65|1116.25|1122.89|1120.49|1117.9|1115.5|0
1664801100000|2022-10-03 12:45:00|1118.4|1116|1113.03|1110.63|1119.03|1116.63|1112.9|1110.5|0
1664801400000|2022-10-03 12:50:00|1113.65|1111.25|1113.9|1111.5|1113.9|1111.5|1109.66|1107.26|0
1664801700000|2022-10-03 12:55:00|1114.15|1111.75|1115.13|1112.73|1115.4|1113|1112.88|1110.48|0
1664802000000|2022-10-03 13:00:00|1115.38|1112.98|1112.64|1110.24|1115.63|1113.23|1112.39|1109.99|0
1664802300000|2022-10-03 13:05:00|1112.89|1110.49|1112.39|1109.99|1114.38|1111.98|1110.89|1108.49|0
1664802600000|2022-10-03 13:10:00|1112.14|1109.74|1108.64|1106.24|1113.38|1110.98|1107.89|1105.49|0
1664802900000|2022-10-03 13:15:00|1108.52|1106.12|1107.64|1105.24|1110.64|1108.24|1106.14|1103.74|0
1664803200000|2022-10-03 13:20:00|1107.39|1104.99|1111.14|1108.74|1111.39|1108.99|1107.14|1104.74|0
1664803500000|2022-10-03 13:25:00|1111.39|1108.99|1114.88|1112.48|1115.13|1112.73|1111.39|1108.99|0
1664803800000|2022-10-03 13:30:00|1115.38|1112.98|1120.88|1118.48|1125.13|1122.73|1111.89|1109.49|0
1664804100000|2022-10-03 13:35:00|1122.38|1119.98|1129.37|1126.97|1129.37|1126.97|1121.38|1118.98|0
1664804400000|2022-10-03 13:40:00|1129.12|1126.72|1121.38|1118.98|1134.12|1131.72|1120.88|1118.48|0
1664804700000|2022-10-03 13:45:00|1121.63|1119.23|1112.64|1110.24|1121.88|1119.48|1110.14|1107.74|0
1664805000000|2022-10-03 13:50:00|1112.52|1110.12|1117.14|1114.74|1121.88|1119.48|1112.39|1109.99|0
1664805300000|2022-10-03 13:55:00|1117.64|1115.24|1120.02|1117.62|1124.64|1122.24|1116.14|1113.74|0
1664805600000|2022-10-03 14:00:00|1120.77|1118.37|1099.66|1097.26|1120.77|1118.37|1096.54|1094.14|0
1664805900000|2022-10-03 14:05:00|1100.16|1097.76|1092.89|1090.49|1100.16|1097.76|1089.14|1086.74|0
1664806200000|2022-10-03 14:10:00|1092.64|1090.24|1094.88|1092.48|1095.13|1092.73|1091.14|1088.74|0
1664806500000|2022-10-03 14:15:00|1094.39|1091.99|1091.64|1089.24|1096.13|1093.73|1089.14|1086.74|0
1664806800000|2022-10-03 14:20:00|1091.14|1088.74|1084.14|1081.74|1091.64|1089.24|1084.14|1081.74|0
1664807100000|2022-10-03 14:25:00|1083.64|1081.24|1082.65|1080.25|1085.14|1082.74|1077.9|1075.5|0
1664807400000|2022-10-03 14:30:00|1081.15|1078.75|1081.65|1079.25|1083.64|1081.24|1079.15|1076.75|0
1664807700000|2022-10-03 14:35:00|1081.4|1079|1084.65|1082.25|1086.65|1084.25|1080.4|1078|0
1664808000000|2022-10-03 14:40:00|1084.4|1082|1081.66|1079.26|1087.15|1084.75|1081.41|1079.01|0
1664808300000|2022-10-03 14:45:00|1081.79|1079.39|1077.42|1075.02|1081.91|1079.51|1076.42|1074.02|0
1664808600000|2022-10-03 14:50:00|1077.17|1074.77|1078.92|1076.52|1081.17|1078.77|1077.17|1074.77|0
1664808900000|2022-10-03 14:55:00|1078.67|1076.27|1082.42|1080.02|1082.67|1080.27|1076.43|1074.03|0
1664809200000|2022-10-03 15:00:00|1082.67|1080.27|1083.67|1081.27|1084.55|1082.15|1080.42|1078.02|0
1664809500000|2022-10-03 15:05:00|1083.42|1081.02|1074.93|1072.53|1084.67|1082.27|1074.93|1072.53|0
1664809800000|2022-10-03 15:10:00|1074.68|1072.28|1075.43|1073.03|1078.42|1076.02|1071.43|1069.03|0
1664810100000|2022-10-03 15:15:00|1075.68|1073.28|1077.18|1074.78|1077.67|1075.27|1072.93|1070.53|0
1664810400000|2022-10-03 15:20:00|1077.43|1075.03|1076.18|1073.78|1079.17|1076.77|1075.93|1073.53|0
1664810700000|2022-10-03 15:25:00|1075.93|1073.53|1076.44|1074.04|1079.42|1077.02|1075.43|1073.03|0
1664811000000|2022-10-03 15:30:00|1075.19|1072.79|1077.68|1075.28|1078.18|1075.78|1073.94|1071.54|0
1664811300000|2022-10-03 15:35:00|1077.43|1075.03|1082.18|1079.78|1085.92|1083.52|1077.43|1075.03|0
1664811600000|2022-10-03 15:40:00|1082.68|1080.28|1087.42|1085.02|1088.92|1086.52|1082.43|1080.03|0
1664811900000|2022-10-03 15:45:00|1087.67|1085.27|1084.67|1082.27|1089.17|1086.77|1083.93|1081.53|0
1664812200000|2022-10-03 15:50:00|1084.43|1082.03|1085.92|1083.52|1085.92|1083.52|1082.43|1080.03|0
1664812500000|2022-10-03 15:55:00|1086.42|1084.02|1088.17|1085.77|1091.17|1088.77|1084.92|1082.52|0
1664812800000|2022-10-03 16:00:00|1087.92|1085.52|1083.18|1080.78|1087.92|1085.52|1082.18|1079.78|0
1664813100000|2022-10-03 16:05:00|1082.93|1080.53|1078.43|1076.03|1084.92|1082.52|1078.18|1075.78|0
1664813400000|2022-10-03 16:10:00|1078.18|1075.78|1079.93|1077.53|1079.93|1077.53|1076.44|1074.04|0
1664813700000|2022-10-03 16:15:00|1079.68|1077.28|1081.68|1079.28|1083.43|1081.03|1078.93|1076.53|0
1664814000000|2022-10-03 16:20:00|1081.18|1078.78|1080.93|1078.53|1087.17|1084.77|1080.93|1078.53|0
1664814300000|2022-10-03 16:25:00|1081.43|1079.03|1088.42|1086.02|1088.92|1086.52|1078.93|1076.53|0
1664814600000|2022-10-03 16:30:00|1088.67|1086.27|1084.67|1082.27|1091.42|1089.02|1084.67|1082.27|0
1664814900000|2022-10-03 16:35:00|1084.8|1082.4|1084.42|1082.02|1089.42|1087.02|1084.18|1081.78|0
1664815200000|2022-10-03 16:40:00|1084.67|1082.27|1084.67|1082.27|1086.92|1084.52|1083.18|1080.78|0
1664815500000|2022-10-03 16:45:00|1084.42|1082.02|1085.67|1083.27|1086.67|1084.27|1083.68|1081.28|0
1664815800000|2022-10-03 16:50:00|1085.17|1082.77|1087.92|1085.52|1091.42|1089.02|1085.17|1082.77|0
1664816100000|2022-10-03 16:55:00|1088.17|1085.77|1082.93|1080.53|1089.67|1087.27|1082.93|1080.53|0
1664816400000|2022-10-03 17:00:00|1083.18|1080.78|1082.18|1079.78|1083.93|1081.53|1080.43|1078.03|0
1664816700000|2022-10-03 17:05:00|1081.93|1079.53|1077.43|1075.03|1083.43|1081.03|1076.68|1074.28|0
1664817000000|2022-10-03 17:10:00|1077.18|1074.78|1078.93|1076.53|1080.68|1078.28|1077.18|1074.78|0
1664817300000|2022-10-03 17:15:00|1078.68|1076.28|1079.18|1076.78|1080.18|1077.78|1077.43|1075.03|0
1664817600000|2022-10-03 17:20:00|1079.43|1077.03|1071.69|1069.29|1079.93|1077.53|1069.69|1067.29|0
1664817900000|2022-10-03 17:25:00|1071.19|1068.79|1072.69|1070.29|1073.69|1071.29|1069.44|1067.04|0
1664818200000|2022-10-03 17:30:00|1072.19|1069.79|1065.45|1063.05|1072.69|1070.29|1065.45|1063.05|0
1664818500000|2022-10-03 17:35:00|1065.95|1063.55|1068.95|1066.55|1069.69|1067.29|1065.95|1063.55|0
1664818800000|2022-10-03 17:40:00|1068.7|1066.3|1067.95|1065.55|1068.95|1066.55|1066.7|1064.3|0
1664819100000|2022-10-03 17:45:00|1067.7|1065.3|1065.7|1063.3|1067.7|1065.3|1064.2|1061.8|0
1664819400000|2022-10-03 17:50:00|1066.33|1063.93|1068.7|1066.3|1068.7|1066.3|1065.95|1063.55|0
1664819700000|2022-10-03 17:55:00|1068.95|1066.55|1068.94|1066.54|1070.19|1067.79|1068.2|1065.8|0
1664820000000|2022-10-03 18:00:00|1068.7|1066.3|1064.7|1062.3|1068.94|1066.54|1064.45|1062.05|0
1664820300000|2022-10-03 18:05:00|1064.45|1062.05|1062.95|1060.55|1064.95|1062.55|1060.21|1057.81|0
1664820600000|2022-10-03 18:10:00|1062.7|1060.3|1058.96|1056.56|1062.95|1060.55|1058.21|1055.81|0
1664820900000|2022-10-03 18:15:00|1058.84|1056.44|1057.71|1055.31|1060.21|1057.81|1056.96|1054.56|0
1664821200000|2022-10-03 18:20:00|1057.46|1055.06|1055.72|1053.32|1057.46|1055.06|1053.72|1051.32|0
1664821500000|2022-10-03 18:25:00|1055.22|1052.82|1050.72|1048.32|1057.21|1054.81|1049.98|1047.58|0
1664821800000|2022-10-03 18:30:00|1050.97|1048.57|1050.47|1048.07|1051.97|1049.57|1049.23|1046.83|0
1664822100000|2022-10-03 18:35:00|1050.72|1048.32|1049.23|1046.83|1050.97|1048.57|1048.73|1046.33|0
1664822400000|2022-10-03 18:40:00|1048.98|1046.58|1046.25|1043.85|1049.48|1047.08|1046|1043.6|0
1664822700000|2022-10-03 18:45:00|1046.5|1044.1|1047.01|1044.61|1048|1045.6|1044.5|1042.1|0
1664823000000|2022-10-03 18:50:00|1046.76|1044.36|1043.76|1041.36|1047.5|1045.1|1043.26|1040.86|0
1664823300000|2022-10-03 18:55:00|1044.01|1041.61|1044.26|1041.86|1044.76|1042.36|1040.27|1037.87|0
1664823600000|2022-10-03 19:00:00|1044.01|1041.61|1046.01|1043.61|1047.5|1045.1|1043.51|1041.11|0
1664823900000|2022-10-03 19:05:00|1045.76|1043.36|1043.26|1040.86|1046.01|1043.61|1042.02|1039.62|0
1664824200000|2022-10-03 19:10:00|1043.01|1040.61|1046.26|1043.86|1048|1045.6|1043.01|1040.61|0
1664824500000|2022-10-03 19:15:00|1046.51|1044.11|1049.5|1047.1|1052.74|1050.34|1046.51|1044.11|0
1664824800000|2022-10-03 19:20:00|1049.75|1047.35|1046.01|1043.61|1050|1047.6|1046.01|1043.61|0
1664825100000|2022-10-03 19:25:00|1046.26|1043.86|1045.51|1043.11|1046.26|1043.86|1043.26|1040.86|0
1664825400000|2022-10-03 19:30:00|1045.26|1042.86|1048.5|1046.1|1049.25|1046.85|1043.01|1040.61|0
1664825700000|2022-10-03 19:35:00|1048.75|1046.35|1049.25|1046.85|1049.75|1047.35|1046.01|1043.61|0
1664826000000|2022-10-03 19:40:00|1049.5|1047.1|1053.49|1051.09|1054.49|1052.09|1049.25|1046.85|0
1664826300000|2022-10-03 19:45:00|1053.99|1051.59|1054.74|1052.34|1056.49|1054.09|1050.75|1048.35|0
1664826600000|2022-10-03 19:50:00|1054.99|1052.59|1057.48|1055.08|1061.23|1058.83|1054.99|1052.59|0
1664826900000|2022-10-03 19:55:00|1058.98|1056.58|1062.23|1059.83|1065.22|1062.82|1058.98|1056.58|0
1664827200000|2022-10-03 20:00:00|1060.23|1057.83|1055.49|1053.09|1060.23|1057.83|1053.99|1051.59|0
1664827500000|2022-10-03 20:05:00|1055.24|1052.84|1055.99|1053.59|1056.49|1054.09|1053.99|1051.59|0
1664827800000|2022-10-03 20:10:00|1056.24|1053.84|1056.24|1053.84|1056.74|1054.34|1053.74|1051.34|0
1664828100000|2022-10-03 20:15:00|1056.19|1053.39|1056.94|1054.14|1057.19|1054.39|1055.07|1052.27|0
1664828400000|2022-10-03 20:20:00|1056.69|1053.89|1056.19|1053.39|1056.69|1053.89|1055.94|1053.14|0
1664828700000|2022-10-03 20:25:00|1055.94|1053.14|1055.19|1052.39|1056.69|1053.89|1055.19|1052.39|0
1664829000000|2022-10-03 20:30:00|1054.94|1052.14|1055.19|1052.39|1055.44|1052.64|1054.69|1051.89|0
1664829300000|2022-10-03 20:35:00|1055.07|1052.27|1055.44|1052.64|1055.94|1053.14|1054.44|1051.64|0
1664829600000|2022-10-03 20:40:00|1055.69|1052.89|1056.32|1053.52|1056.44|1053.64|1055.44|1052.64|0
1664829900000|2022-10-03 20:45:00|1056.19|1053.39|1056.69|1053.89|1056.69|1053.89|1055.94|1053.14|0
1664830200000|2022-10-03 20:50:00|1056.57|1053.77|1056.94|1054.14|1057.18|1054.38|1056.57|1053.77|0
1664830500000|2022-10-03 20:55:00|1057.18|1054.38|1056.92|1054.12|1057.43|1054.63|1056.69|1053.89|0
1664830800000|2022-10-03 21:00:00|1056.88|1054.08|1057.31|1054.51|1057.5|1054.7|1056.7|1053.9|0
1664831100000|2022-10-03 21:05:00|1057.2|1054.4|1057.24|1054.44|1057.39|1054.59|1057.09|1054.29|0
1664831400000|2022-10-03 21:10:00|1057.31|1054.51|1057.06|1054.26|1057.35|1054.55|1056.92|1054.12|0
1664831700000|2022-10-03 21:15:00|1056.98|1054.18|1057.09|1054.29|1057.28|1054.48|1056.92|1054.12|0
1664832000000|2022-10-03 21:20:00|1057.13|1054.33|1056.85|1054.05|1057.24|1054.44|1056.74|1053.94|0
1664832300000|2022-10-03 21:25:00|1056.81|1054.01|1056.46|1053.66|1056.81|1054.01|1056.08|1053.28|0
1664832600000|2022-10-03 21:30:00|1056.36|1053.56|1056.1|1053.3|1056.36|1053.56|1056.1|1053.3|0
1664832900000|2022-10-03 21:35:00|1056.06|1053.26|1056.9|1054.1|1057.08|1054.28|1056.06|1053.26|0
1664833200000|2022-10-03 21:40:00|1056.72|1053.92|1056.75|1053.95|1057.12|1054.32|1056.72|1053.92|0
1664833500000|2022-10-03 21:45:00|1056.83|1054.03|1056.32|1053.52|1057.05|1054.25|1056.32|1053.52|0
1664833800000|2022-10-03 21:50:00|1056.21|1053.41|1056.46|1053.66|1056.61|1053.81|1056.21|1053.41|0
1664834100000|2022-10-03 21:55:00|1056.21|1053.41|1055.99|1053.19|1056.61|1053.81|1055.99|1053.19|0
1664834400000|2022-10-03 22:00:00|1055.8|1053|1053.42|1050.62|1055.8|1053|1051.43|1048.63|0
1664834700000|2022-10-03 22:05:00|1053.55|1050.75|1052.8|1050|1054.17|1051.37|1052.55|1049.75|0
1664835000000|2022-10-03 22:10:00|1052.67|1049.87|1054.17|1051.37|1054.17|1051.37|1052.17|1049.37|0
1664835300000|2022-10-03 22:15:00|1054.42|1051.62|1056.05|1053.25|1056.05|1053.25|1053.92|1051.12|0
1664835600000|2022-10-03 22:20:00|1056.17|1053.37|1056.42|1053.62|1057.17|1054.37|1055.8|1053|0
1664835900000|2022-10-03 22:25:00|1056.67|1053.87|1059.04|1056.24|1059.41|1056.61|1056.17|1053.37|0
1664836200000|2022-10-03 22:30:00|1058.41|1055.61|1063.65|1060.85|1064.9|1062.1|1058.41|1055.61|0
1664836500000|2022-10-03 22:35:00|1063.41|1060.61|1064.53|1061.73|1064.9|1062.1|1062.41|1059.61|0
1664836800000|2022-10-03 22:40:00|1064.4|1061.6|1060.16|1057.36|1064.4|1061.6|1059.41|1056.61|0
1664837100000|2022-10-03 22:45:00|1059.91|1057.11|1061.79|1058.99|1062.41|1059.61|1059.16|1056.36|0
1664837400000|2022-10-03 22:50:00|1062.16|1059.36|1061.16|1058.36|1062.16|1059.36|1061.16|1058.36|0
1664837700000|2022-10-03 22:55:00|1061.41|1058.61|1061.16|1058.36|1061.66|1058.86|1059.16|1056.36|0
1664838000000|2022-10-03 23:00:00|1061.41|1058.61|1057.66|1054.86|1061.66|1058.86|1056.92|1054.12|0
1664838300000|2022-10-03 23:05:00|1057.41|1054.61|1057.29|1054.49|1058.79|1055.99|1056.92|1054.12|0
1664838600000|2022-10-03 23:10:00|1057.17|1054.37|1057.16|1054.36|1058.91|1056.11|1055.92|1053.12|0
1664838900000|2022-10-03 23:15:00|1057.05|1054.25|1053.67|1050.87|1057.05|1054.25|1053.67|1050.87|0
1664839200000|2022-10-03 23:20:00|1053.92|1051.12|1051.67|1048.87|1054.3|1051.5|1050.43|1047.63|0
1664839500000|2022-10-03 23:25:00|1051.8|1049|1051.18|1048.38|1052.67|1049.87|1050.68|1047.88|0
1664839800000|2022-10-03 23:30:00|1050.68|1047.88|1051.92|1049.12|1052.17|1049.37|1049.18|1046.38|0
1664840100000|2022-10-03 23:35:00|1052.17|1049.37|1052.8|1050|1053.17|1050.37|1051.67|1048.87|0
1664840400000|2022-10-03 23:40:00|1052.55|1049.75|1052.55|1049.75|1053.92|1051.12|1050.68|1047.88|0
1664840700000|2022-10-03 23:45:00|1052.42|1049.62|1048.93|1046.13|1053.42|1050.62|1048.68|1045.88|0
1664841000000|2022-10-03 23:50:00|1049.06|1046.26|1051.42|1048.62|1052.17|1049.37|1048.18|1045.38|0
1664841300000|2022-10-03 23:55:00|1051.17|1048.37|1048.93|1046.13|1051.55|1048.75|1048.93|1046.13|0
1664841600000|2022-10-04 00:00:00|1048.68|1045.88|1049.43|1046.63|1051.3|1048.5|1048.68|1045.88|0
1664841900000|2022-10-04 00:05:00|1049.18|1046.38|1046.18|1043.38|1049.43|1046.63|1046.18|1043.38|0
1664842200000|2022-10-04 00:10:00|1045.93|1043.13|1043.94|1041.14|1046.93|1044.13|1043.94|1041.14|0
1664842500000|2022-10-04 00:15:00|1042.94|1040.14|1037.58|1034.78|1043.32|1040.52|1034.46|1031.66|0
1664842800000|2022-10-04 00:20:00|1037.45|1034.65|1039.7|1036.9|1040.44|1037.64|1036.58|1033.78|0
1664843100000|2022-10-04 00:25:00|1039.95|1037.15|1039.2|1036.4|1040.57|1037.77|1037.95|1035.15|0
1664843400000|2022-10-04 00:30:00|1038.95|1036.15|1040.08|1037.28|1040.2|1037.4|1038.7|1035.9|0
1664843700000|2022-10-04 00:35:00|1039.95|1037.15|1041.57|1038.77|1041.94|1039.14|1039.95|1037.15|0
1664844000000|2022-10-04 00:40:00|1041.44|1038.64|1042.44|1039.64|1043.19|1040.39|1040.44|1037.64|0
1664844300000|2022-10-04 00:45:00|1042.69|1039.89|1041.94|1039.14|1043.19|1040.39|1041.44|1038.64|0
1664844600000|2022-10-04 00:50:00|1041.82|1039.02|1040.19|1037.39|1042.69|1039.89|1040.19|1037.39|0
1664844900000|2022-10-04 00:55:00|1039.95|1037.15|1038.08|1035.28|1039.95|1037.15|1037.45|1034.65|0
1664845200000|2022-10-04 01:00:00|1038.2|1035.4|1039.08|1036.28|1039.45|1036.65|1038.2|1035.4|0
1664845500000|2022-10-04 01:05:00|1038.95|1036.15|1038.69|1035.89|1039.45|1036.65|1038.41|1035.61|0
1664845800000|2022-10-04 01:10:00|1038.44|1035.64|1041.56|1038.76|1041.68|1038.88|1038.44|1035.64|0
1664846100000|2022-10-04 01:15:00|1041.43|1038.63|1039.69|1036.89|1041.93|1039.13|1038.94|1036.14|0
1664846400000|2022-10-04 01:20:00|1039.57|1036.77|1042.68|1039.88|1042.81|1040.01|1038.94|1036.14|0
1664846700000|2022-10-04 01:25:00|1042.43|1039.63|1040.43|1037.63|1042.56|1039.76|1040.18|1037.38|0
1664847000000|2022-10-04 01:30:00|1040.68|1037.88|1041.81|1039.01|1042.18|1039.38|1037.94|1035.14|0
1664847300000|2022-10-04 01:35:00|1041.93|1039.13|1041.18|1038.38|1041.93|1039.13|1040.43|1037.63|0
1664847600000|2022-10-04 01:40:00|1041.43|1038.63|1041.56|1038.76|1042.18|1039.38|1041.18|1038.38|0
1664847900000|2022-10-04 01:45:00|1041.68|1038.88|1040.68|1037.88|1042.18|1039.38|1040.43|1037.63|0
1664848200000|2022-10-04 01:50:00|1040.18|1037.38|1041.43|1038.63|1042.31|1039.51|1040.06|1037.26|0
1664848500000|2022-10-04 01:55:00|1041.18|1038.38|1044.68|1041.88|1045.18|1042.38|1040.93|1038.13|0
1664848800000|2022-10-04 02:00:00|1045.18|1042.38|1044.93|1042.13|1045.8|1043|1043.68|1040.88|0
1664849100000|2022-10-04 02:05:00|1045.18|1042.38|1049.8|1047|1049.8|1047|1044.68|1041.88|0
1664849400000|2022-10-04 02:10:00|1049.92|1047.12|1048.55|1045.75|1049.92|1047.12|1047.42|1044.62|0
1664849700000|2022-10-04 02:15:00|1048.8|1046|1048.42|1045.62|1050.55|1047.75|1047.67|1044.87|0
1664850000000|2022-10-04 02:20:00|1048.67|1045.87|1049.05|1046.25|1049.67|1046.87|1048.17|1045.37|0
1664850300000|2022-10-04 02:25:00|1049.17|1046.37|1046.42|1043.62|1049.17|1046.37|1045.55|1042.75|0
1664850600000|2022-10-04 02:30:00|1046.3|1043.5|1044.93|1042.13|1046.67|1043.87|1044.93|1042.13|0
1664850900000|2022-10-04 02:35:00|1044.43|1041.63|1044.18|1041.38|1045.3|1042.5|1044.18|1041.38|0
1664851200000|2022-10-04 02:40:00|1044.43|1041.63|1044.18|1041.38|1044.68|1041.88|1043.06|1040.26|0
1664851500000|2022-10-04 02:45:00|1043.93|1041.13|1046.92|1044.12|1046.92|1044.12|1043.93|1041.13|0
1664851800000|2022-10-04 02:50:00|1045.92|1043.12|1041.93|1039.13|1045.92|1043.12|1041.18|1038.38|0
1664852100000|2022-10-04 02:55:00|1041.68|1038.88|1040.93|1038.13|1042.18|1039.38|1040.93|1038.13|0
1664852400000|2022-10-04 03:00:00|1040.68|1037.88|1041.18|1038.38|1041.93|1039.13|1040.68|1037.88|0
1664852700000|2022-10-04 03:05:00|1041.06|1038.26|1042.68|1039.88|1042.93|1040.13|1040.93|1038.13|0
1664853000000|2022-10-04 03:10:00|1042.18|1039.38|1041.18|1038.38|1042.68|1039.88|1040.93|1038.13|0
1664853300000|2022-10-04 03:15:00|1040.93|1038.13|1039.19|1036.39|1040.93|1038.13|1039.19|1036.39|0
1664853600000|2022-10-04 03:20:00|1039.43|1036.63|1038.69|1035.89|1040.43|1037.63|1038.69|1035.89|0
1664853900000|2022-10-04 03:25:00|1038.94|1036.14|1038.94|1036.14|1039.19|1036.39|1038.69|1035.89|0
1664854200000|2022-10-04 03:30:00|1038.69|1035.89|1036.19|1033.39|1038.94|1036.14|1036.19|1033.39|0
1664854500000|2022-10-04 03:35:00|1036.44|1033.64|1035.44|1032.64|1036.69|1033.89|1034.44|1031.64|0
1664854800000|2022-10-04 03:40:00|1035.19|1032.39|1031.95|1029.15|1035.69|1032.89|1029.7|1026.9|0
1664855100000|2022-10-04 03:45:00|1032.08|1029.28|1033.45|1030.65|1034.19|1031.39|1030.45|1027.65|0
1664855400000|2022-10-04 03:50:00|1033.7|1030.9|1030.7|1027.9|1033.7|1030.9|1030.7|1027.9|0
1664855700000|2022-10-04 03:55:00|1030.58|1027.78|1029.95|1027.15|1031.7|1028.9|1029.45|1026.65|0
1664856000000|2022-10-04 04:00:00|1029.7|1026.9|1030.45|1027.65|1030.7|1027.9|1028.46|1025.66|0
1664856300000|2022-10-04 04:05:00|1030.7|1027.9|1032.2|1029.4|1032.95|1030.15|1030.58|1027.78|0
1664856600000|2022-10-04 04:10:00|1031.95|1029.15|1032.08|1029.28|1033.7|1030.9|1031.95|1029.15|0
1664856900000|2022-10-04 04:15:00|1032.2|1029.4|1032.2|1029.4|1032.83|1030.03|1031.45|1028.65|0
1664857200000|2022-10-04 04:20:00|1032.45|1029.65|1030.95|1028.15|1032.95|1030.15|1030.33|1027.53|0
1664857500000|2022-10-04 04:25:00|1030.83|1028.03|1030.95|1028.15|1031.83|1029.03|1029.95|1027.15|0
1664857800000|2022-10-04 04:30:00|1030.45|1027.65|1026.84|1024.04|1031.2|1028.4|1026.21|1023.41|0
1664858100000|2022-10-04 04:35:00|1026.96|1024.16|1023.22|1020.42|1027.09|1024.29|1022.22|1019.42|0
1664858400000|2022-10-04 04:40:00|1022.97|1020.17|1024.96|1022.16|1025.21|1022.41|1022.47|1019.67|0
1664858700000|2022-10-04 04:45:00|1025.46|1022.66|1025.21|1022.41|1025.46|1022.66|1024.21|1021.41|0
1664859000000|2022-10-04 04:50:00|1025.46|1022.66|1024.21|1021.41|1025.71|1022.91|1023.72|1020.92|0
1664859300000|2022-10-04 04:55:00|1024.09|1021.29|1026.71|1023.91|1026.71|1023.91|1024.09|1021.29|0
1664859600000|2022-10-04 05:00:00|1026.96|1024.16|1026.46|1023.66|1027.96|1025.16|1025.71|1022.91|0
1664859900000|2022-10-04 05:05:00|1026.59|1023.79|1025.71|1022.91|1027.46|1024.66|1025.21|1022.41|0
1664860200000|2022-10-04 05:10:00|1025.46|1022.66|1023.1|1020.3|1025.71|1022.91|1022.72|1019.92|0
1664860500000|2022-10-04 05:15:00|1022.85|1020.05|1025.21|1022.41|1025.46|1022.66|1022.22|1019.42|0
1664860800000|2022-10-04 05:20:00|1024.96|1022.16|1027.21|1024.41|1027.59|1024.79|1024.96|1022.16|0
1664861100000|2022-10-04 05:25:00|1026.96|1024.16|1027.71|1024.91|1027.71|1024.91|1026.71|1023.91|0
1664861400000|2022-10-04 05:30:00|1027.46|1024.66|1028.46|1025.66|1029.45|1026.65|1026.71|1023.91|0
1664861700000|2022-10-04 05:35:00|1028.21|1025.41|1026.71|1023.91|1028.46|1025.66|1026.71|1023.91|0
1664862000000|2022-10-04 05:40:00|1026.96|1024.16|1024.84|1022.04|1027.21|1024.41|1024.71|1021.91|0
1664862300000|2022-10-04 05:45:00|1024.71|1021.91|1021.97|1019.17|1025.46|1022.66|1021.97|1019.17|0
1664862600000|2022-10-04 05:50:00|1022.22|1019.42|1024.21|1021.41|1024.71|1021.91|1022.1|1019.3|0
1664862900000|2022-10-04 05:55:00|1023.96|1021.16|1024.59|1021.79|1025.96|1023.16|1023.96|1021.16|0
1664863200000|2022-10-04 06:00:00|1023.96|1021.16|1025.84|1023.04|1027.34|1024.54|1023.96|1021.16|0
1664863500000|2022-10-04 06:05:00|1025.71|1022.91|1026.21|1023.41|1026.96|1024.16|1022.22|1019.42|0
1664863800000|2022-10-04 06:10:00|1026.34|1023.54|1025.46|1022.66|1026.59|1023.79|1024.21|1021.41|0
1664864100000|2022-10-04 06:15:00|1025.59|1022.79|1026.46|1023.66|1026.71|1023.91|1023.71|1020.91|0
1664864400000|2022-10-04 06:20:00|1026.71|1023.91|1023.46|1020.66|1027.71|1024.91|1023.22|1020.42|0
1664864700000|2022-10-04 06:25:00|1023.22|1020.42|1023.48|1020.68|1024.98|1022.18|1022.97|1020.17|0
1664865000000|2022-10-04 06:30:00|1023.73|1020.93|1020.99|1018.19|1023.73|1020.93|1019.24|1016.44|0
1664865300000|2022-10-04 06:35:00|1021.49|1018.69|1021.74|1018.94|1023.48|1020.68|1020.99|1018.19|0
1664865600000|2022-10-04 06:40:00|1021.49|1018.69|1021.24|1018.44|1023.11|1020.31|1020.24|1017.44|0
1664865900000|2022-10-04 06:45:00|1021.74|1018.94|1019.49|1016.69|1021.74|1018.94|1018.24|1015.44|0
1664866200000|2022-10-04 06:50:00|1019.74|1016.94|1018.99|1016.19|1022.48|1019.68|1018.74|1015.94|0
1664866500000|2022-10-04 06:55:00|1018.74|1015.94|1018.99|1016.19|1020.49|1017.69|1017.99|1015.19|0
1664866800000|2022-10-04 07:00:00|1019.24|1016.44|1022.48|1019.68|1023.61|1020.81|1018.87|1016.07|0
1664867100000|2022-10-04 07:05:00|1021.78|1019.38|1015.8|1013.4|1022.78|1020.38|1013.55|1011.15|0
1664867400000|2022-10-04 07:10:00|1016.05|1013.65|1015.05|1012.65|1019.17|1016.77|1015.05|1012.65|0
1664867700000|2022-10-04 07:15:00|1014.8|1012.4|1010.06|1007.66|1015.55|1013.15|1010.06|1007.66|0
1664868000000|2022-10-04 07:20:00|1010.31|1007.91|1009.81|1007.41|1011.06|1008.66|1008.82|1006.42|0
1664868300000|2022-10-04 07:25:00|1010.06|1007.66|1013.8|1011.4|1013.8|1011.4|1008.82|1006.42|0
1664868600000|2022-10-04 07:30:00|1014.05|1011.65|1010.31|1007.91|1015.18|1012.78|1009.32|1006.92|0
1664868900000|2022-10-04 07:35:00|1010.56|1008.16|1007.57|1005.17|1010.56|1008.16|1005.58|1003.18|0
1664869200000|2022-10-04 07:40:00|1007.7|1005.3|1010.06|1007.66|1011.81|1009.41|1007.32|1004.92|0
1664869500000|2022-10-04 07:45:00|1009.81|1007.41|1008.57|1006.17|1010.81|1008.41|1006.07|1003.67|0
1664869800000|2022-10-04 07:50:00|1008.2|1005.8|1007.7|1005.3|1008.57|1006.17|1006.07|1003.67|0
1664870100000|2022-10-04 07:55:00|1007.82|1005.42|1007.57|1005.17|1010.56|1008.16|1006.95|1004.55|0
1664870400000|2022-10-04 08:00:00|1006.82|1004.42|1005.95|1003.55|1008.07|1005.67|1005.58|1003.18|0
1664870700000|2022-10-04 08:05:00|1005.82|1003.42|1006.57|1004.17|1007.07|1004.67|1005.08|1002.68|0
1664871000000|2022-10-04 08:10:00|1006.82|1004.42|1006.95|1004.55|1007.32|1004.92|1005.58|1003.18|0
1664871300000|2022-10-04 08:15:00|1006.82|1004.42|1007.82|1005.42|1008.57|1006.17|1006.57|1004.17|0
1664871600000|2022-10-04 08:20:00|1008.07|1005.67|1010.31|1007.91|1010.56|1008.16|1007.07|1004.67|0
1664871900000|2022-10-04 08:25:00|1010.19|1007.79|1008.82|1006.42|1011.31|1008.91|1008.07|1005.67|0
1664872200000|2022-10-04 08:30:00|1009.07|1006.67|1007.45|1005.05|1009.81|1007.41|1007.45|1005.05|0
1664872500000|2022-10-04 08:35:00|1007.57|1005.17|1006.7|1004.3|1008.82|1006.42|1006.45|1004.05|0
1664872800000|2022-10-04 08:40:00|1006.82|1004.42|1010.94|1008.54|1011.06|1008.66|1005.08|1002.68|0
1664873100000|2022-10-04 08:45:00|1010.56|1008.16|1007.7|1005.3|1011.06|1008.66|1007.32|1004.92|0
1664873400000|2022-10-04 08:50:00|1007.57|1005.17|1008.7|1006.3|1009.56|1007.16|1006.82|1004.42|0
1664873700000|2022-10-04 08:55:00|1008.82|1006.42|1006.32|1003.92|1009.81|1007.41|1005.82|1003.42|0
1664874000000|2022-10-04 09:00:00|1006.07|1003.67|1007.82|1005.42|1007.82|1005.42|1004.83|1002.43|0
1664874300000|2022-10-04 09:05:00|1007.57|1005.17|1012.31|1009.91|1013.05|1010.65|1006.57|1004.17|0
1664874600000|2022-10-04 09:10:00|1012.06|1009.66|1015.8|1013.4|1016.3|1013.9|1011.81|1009.41|0
1664874900000|2022-10-04 09:15:00|1015.55|1013.15|1013.05|1010.65|1016.05|1013.65|1012.31|1009.91|0
1664875200000|2022-10-04 09:20:00|1012.8|1010.4|1011.56|1009.16|1014.05|1011.65|1011.31|1008.91|0
1664875500000|2022-10-04 09:25:00|1011.31|1008.91|1006.57|1004.17|1011.56|1009.16|1006.07|1003.67|0
1664875800000|2022-10-04 09:30:00|1007.07|1004.67|1010.81|1008.41|1014.05|1011.65|1006.57|1004.17|0
1664876100000|2022-10-04 09:35:00|1010.94|1008.54|1008.57|1006.17|1011.81|1009.41|1008.32|1005.92|0
1664876400000|2022-10-04 09:40:00|1009.31|1006.91|1006.32|1003.92|1009.31|1006.91|1005.82|1003.42|0
1664876700000|2022-10-04 09:45:00|1006.81|1004.41|1007.81|1005.41|1009.56|1007.16|1006.69|1004.29|0
1664877000000|2022-10-04 09:50:00|1007.69|1005.29|1004.2|1001.8|1007.81|1005.41|1002.82|1000.42|0
1664877300000|2022-10-04 09:55:00|1003.82|1001.42|1003.07|1000.67|1005.07|1002.67|1001.58|999.18|0
1664877600000|2022-10-04 10:00:00|1003.57|1001.17|1003.32|1000.92|1005.07|1002.67|1001.83|999.43|0
1664877900000|2022-10-04 10:05:00|1003.07|1000.67|1001.83|999.43|1005.82|1003.42|1001.83|999.43|0
1664878200000|2022-10-04 10:10:00|1002.21|999.81|1000.33|997.93|1003.07|1000.67|997.59|995.19|0
1664878500000|2022-10-04 10:15:00|1000.08|997.68|994.1|991.7|1000.58|998.18|994.1|991.7|0
1664878800000|2022-10-04 10:20:00|994.23|991.83|994.35|991.95|996.34|993.94|993.85|991.45|0
1664879100000|2022-10-04 10:25:00|994.23|991.83|993.6|991.2|996.09|993.69|993.1|990.7|0
1664879400000|2022-10-04 10:30:00|993.48|991.08|993.06|990.66|994.6|992.2|990.36|987.96|0
1664879700000|2022-10-04 10:35:00|992.81|990.41|993.8|991.4|995.05|992.65|991.81|989.41|0
1664880000000|2022-10-04 10:40:00|993.56|991.16|992.56|990.16|994.55|992.15|992.06|989.66|0
1664880300000|2022-10-04 10:45:00|992.81|990.41|995.93|993.53|996.3|993.9|992.81|990.41|0
1664880600000|2022-10-04 10:50:00|996.05|993.65|997.55|995.15|998.29|995.89|995.05|992.65|0
1664880900000|2022-10-04 10:55:00|997.67|995.27|998.54|996.14|999.54|997.14|996.8|994.4|0
1664881200000|2022-10-04 11:00:00|999.04|996.64|1001.04|998.64|1001.54|999.14|999.04|996.64|0
1664881500000|2022-10-04 11:05:00|1001.29|998.89|1000.04|997.64|1002.78|1000.38|999.29|996.89|0
1664881800000|2022-10-04 11:10:00|999.79|997.39|1001.54|999.14|1002.28|999.88|998.54|996.14|0
1664882100000|2022-10-04 11:15:00|1001.78|999.38|1000.17|997.77|1002.53|1000.13|999.42|997.02|0
1664882400000|2022-10-04 11:20:00|1000.04|997.64|1003.78|1001.38|1004.28|1001.88|999.79|997.39|0
1664882700000|2022-10-04 11:25:00|1003.53|1001.13|1004.03|1001.63|1004.78|1002.38|1002.66|1000.26|0
1664883000000|2022-10-04 11:30:00|1003.78|1001.38|1000.42|998.02|1003.78|1001.38|1000.42|998.02|0
1664883300000|2022-10-04 11:35:00|1000.29|997.89|1000.54|998.14|1002.03|999.63|998.92|996.52|0
1664883600000|2022-10-04 11:40:00|1001.29|998.89|1000.04|997.64|1002.28|999.88|999.54|997.14|0
1664883900000|2022-10-04 11:45:00|1000.17|997.77|1003.16|1000.76|1003.16|1000.76|999.04|996.64|0
1664884200000|2022-10-04 11:50:00|1002.53|1000.13|998.79|996.39|1003.28|1000.88|998.54|996.14|0
1664884500000|2022-10-04 11:55:00|999.04|996.64|998.79|996.39|1001.04|998.64|998.04|995.64|0
1664884800000|2022-10-04 12:00:00|998.67|996.27|996.8|994.4|1000.79|998.39|996.8|994.4|0
1664885100000|2022-10-04 12:05:00|997.05|994.65|997.54|995.14|998.54|996.14|996.8|994.4|0
1664885400000|2022-10-04 12:10:00|998.04|995.64|998.04|995.64|999.29|996.89|996.8|994.4|0
1664885700000|2022-10-04 12:15:00|998.29|995.89|997.29|994.89|998.29|995.89|996.43|994.03|0
1664886000000|2022-10-04 12:20:00|997.05|994.65|1002.03|999.63|1004.78|1002.38|997.05|994.65|0
1664886300000|2022-10-04 12:25:00|1001.78|999.38|1002.29|999.89|1004.53|1002.13|1000.99|998.59|0
1664886600000|2022-10-04 12:30:00|1002.04|999.64|1004.53|1002.13|1005.53|1003.13|1001.54|999.14|0
1664886900000|2022-10-04 12:35:00|1004.78|1002.38|1007.53|1005.13|1007.66|1005.26|1002.04|999.64|0
1664887200000|2022-10-04 12:40:00|1007.78|1005.38|1006.03|1003.63|1007.78|1005.38|1004.78|1002.38|0
1664887500000|2022-10-04 12:45:00|1006.78|1004.38|1008.52|1006.12|1009.27|1006.87|1006.78|1004.38|0
1664887800000|2022-10-04 12:50:00|1008.03|1005.63|1002.04|999.64|1008.52|1006.12|1002.04|999.64|0
1664888100000|2022-10-04 12:55:00|1002.17|999.77|1001.29|998.89|1005.53|1003.13|1000.79|998.39|0
1664888400000|2022-10-04 13:00:00|1001.54|999.14|1002.54|1000.14|1004.03|1001.63|1001.04|998.64|0
1664888700000|2022-10-04 13:05:00|1003.04|1000.64|1005.28|1002.88|1006.16|1003.76|1002.04|999.64|0
1664889000000|2022-10-04 13:10:00|1005.03|1002.63|1006.28|1003.88|1007.28|1004.88|1005.03|1002.63|0
1664889300000|2022-10-04 13:15:00|1006.03|1003.63|1002.29|999.89|1006.03|1003.63|1001.54|999.14|0
1664889600000|2022-10-04 13:20:00|1002.54|1000.14|1003.04|1000.64|1004.28|1001.88|1001.79|999.39|0
1664889900000|2022-10-04 13:25:00|1002.54|1000.14|1001.79|999.39|1006.78|1004.38|1001.79|999.39|0
1664890200000|2022-10-04 13:30:00|1001.54|999.14|990.82|988.42|1002.54|1000.14|988.33|985.93|0
1664890500000|2022-10-04 13:35:00|989.82|987.42|981.1|978.7|991.32|988.92|981.1|978.7|0
1664890800000|2022-10-04 13:40:00|981.35|978.95|980.1|977.7|984.59|982.19|979.6|977.2|0
1664891100000|2022-10-04 13:45:00|979.85|977.45|972.38|969.98|981.35|978.95|970.88|968.48|0
1664891400000|2022-10-04 13:50:00|971.88|969.48|974.4|972|977.14|974.74|971.63|969.23|0
1664891700000|2022-10-04 13:55:00|974.15|971.75|965.68|963.28|975.89|973.49|965.68|963.28|0
1664892000000|2022-10-04 14:00:00|965.18|962.78|956.96|954.56|965.18|962.78|953.48|951.08|0
1664892300000|2022-10-04 14:05:00|957.46|955.06|960.2|957.8|964.93|962.53|956.71|954.31|0
1664892600000|2022-10-04 14:10:00|960.45|958.05|958.21|955.81|961.19|958.79|956.71|954.31|0
1664892900000|2022-10-04 14:15:00|957.96|955.56|959.45|957.05|959.45|957.05|956.71|954.31|0
1664893200000|2022-10-04 14:20:00|959.7|957.3|962.44|960.04|964.43|962.03|959.2|956.8|0
1664893500000|2022-10-04 14:25:00|962.69|960.29|964.18|961.78|964.68|962.28|959.2|956.8|0
1664893800000|2022-10-04 14:30:00|963.44|961.04|957.96|955.56|963.44|961.04|957.96|955.56|0
1664894100000|2022-10-04 14:35:00|957.46|955.06|958.95|956.55|959.7|957.3|956.71|954.31|0
1664894400000|2022-10-04 14:40:00|958.7|956.3|960.2|957.8|961.94|959.54|955.22|952.82|0
1664894700000|2022-10-04 14:45:00|960.45|958.05|960.45|958.05|963.44|961.04|957.46|955.06|0
1664895000000|2022-10-04 14:50:00|960.2|957.8|959.95|957.55|966.42|964.02|958.95|956.55|0
1664895300000|2022-10-04 14:55:00|959.7|957.3|953.36|950.96|960.2|957.8|951.98|949.58|0
1664895600000|2022-10-04 15:00:00|953.48|951.08|954.72|952.32|956.2|953.8|951.23|948.83|0
1664895900000|2022-10-04 15:05:00|954.97|952.57|955.22|952.82|956.22|953.82|951.74|949.34|0
1664896200000|2022-10-04 15:10:00|954.97|952.57|956.22|953.82|960.95|958.55|954.97|952.57|0
1664896500000|2022-10-04 15:15:00|955.72|953.32|953.98|951.58|955.72|953.32|953.11|950.71|0
1664896800000|2022-10-04 15:20:00|954.23|951.83|952.73|950.33|954.47|952.07|951.74|949.34|0
1664897100000|2022-10-04 15:25:00|952.48|950.08|952.48|950.08|953.98|951.58|951.74|949.34|0
1664897400000|2022-10-04 15:30:00|952.23|949.83|956.96|954.56|959.2|956.8|949.5|947.1|0
1664897700000|2022-10-04 15:35:00|956.47|954.07|953.98|951.58|956.47|954.07|953.23|950.83|0
1664898000000|2022-10-04 15:40:00|953.73|951.33|956.47|954.07|959.2|956.8|952.73|950.33|0
1664898300000|2022-10-04 15:45:00|956.71|954.31|959.7|957.3|961.45|959.05|956.71|954.31|0
1664898600000|2022-10-04 15:50:00|959.45|957.05|958.96|956.56|959.45|957.05|956.47|954.07|0
1664898900000|2022-10-04 15:55:00|958.71|956.31|955.72|953.32|961.2|958.8|955.72|953.32|0
1664899200000|2022-10-04 16:00:00|955.47|953.07|954.72|952.32|956.22|953.82|954.22|951.82|0
1664899500000|2022-10-04 16:05:00|954.47|952.07|957.46|955.06|958.21|955.81|953.73|951.33|0
1664899800000|2022-10-04 16:10:00|957.71|955.31|955.47|953.07|958.95|956.55|954.47|952.07|0
1664900100000|2022-10-04 16:15:00|955.22|952.82|956.46|954.06|956.71|954.31|954.22|951.82|0
1664900400000|2022-10-04 16:20:00|956.22|953.82|957.71|955.31|958.71|956.31|955.47|953.07|0
1664900700000|2022-10-04 16:25:00|957.96|955.56|952.73|950.33|958.09|955.69|949.74|947.34|0
1664901000000|2022-10-04 16:30:00|952.98|950.58|950.49|948.09|953.48|951.08|949.74|947.34|0
1664901300000|2022-10-04 16:35:00|950.74|948.34|951.98|949.58|952.98|950.58|950.74|948.34|0
1664901600000|2022-10-04 16:40:00|952.23|949.83|956.22|953.82|957.71|955.31|952.23|949.83|0
1664901900000|2022-10-04 16:45:00|956.46|954.06|963.69|961.29|964.43|962.03|955.97|953.57|0
1664902200000|2022-10-04 16:50:00|964.18|961.78|965.18|962.78|966.18|963.78|962.19|959.79|0
1664902500000|2022-10-04 16:55:00|965.93|963.53|963.69|961.29|966.92|964.52|962.44|960.04|0
1664902800000|2022-10-04 17:00:00|963.93|961.53|964.93|962.53|967.92|965.52|962.69|960.29|0
1664903100000|2022-10-04 17:05:00|965.18|962.78|970.66|968.26|971.66|969.26|965.06|962.66|0
1664903400000|2022-10-04 17:10:00|970.91|968.51|974.65|972.25|974.65|972.25|967.42|965.02|0
1664903700000|2022-10-04 17:15:00|974.89|972.49|982.62|980.22|982.87|980.47|974.65|972.25|0
1664904000000|2022-10-04 17:20:00|982.87|980.47|979.13|976.73|984.49|982.09|977.88|975.48|0
1664904300000|2022-10-04 17:25:00|979.63|977.23|972.39|969.99|979.63|977.23|971.65|969.25|0
1664904600000|2022-10-04 17:30:00|972.15|969.75|971.9|969.5|972.39|969.99|968.41|966.01|0
1664904900000|2022-10-04 17:35:00|972.39|969.99|972.15|969.75|974.14|971.74|970.65|968.25|0
1664905200000|2022-10-04 17:40:00|972.89|970.49|972.15|969.75|973.39|970.99|969.16|966.76|0
1664905500000|2022-10-04 17:45:00|971.9|969.5|967.41|965.01|972.64|970.24|966.17|963.77|0
1664905800000|2022-10-04 17:50:00|967.66|965.26|962.68|960.28|968.41|966.01|960.44|958.04|0
1664906100000|2022-10-04 17:55:00|962.43|960.03|962.68|960.28|962.68|960.28|958.69|956.29|0
1664906400000|2022-10-04 18:00:00|962.18|959.78|962.18|959.78|962.93|960.53|959.19|956.79|0
1664906700000|2022-10-04 18:05:00|961.93|959.53|961.19|958.79|963.43|961.03|959.69|957.29|0
1664907000000|2022-10-04 18:10:00|960.94|958.54|964.17|961.77|965.17|962.77|959.69|957.29|0
1664907300000|2022-10-04 18:15:00|963.92|961.52|965.17|962.77|965.67|963.27|961.18|958.78|0
1664907600000|2022-10-04 18:20:00|965.42|963.02|961.68|959.28|965.92|963.52|961.43|959.03|0
1664907900000|2022-10-04 18:25:00|961.93|959.53|970.15|967.75|970.15|967.75|961.18|958.78|0
1664908200000|2022-10-04 18:30:00|969.65|967.25|964.67|962.27|970.9|968.5|961.93|959.53|0
1664908500000|2022-10-04 18:35:00|965.17|962.77|965.42|963.02|967.91|965.51|964.17|961.77|0
1664908800000|2022-10-04 18:40:00|965.67|963.27|963.18|960.78|966.17|963.77|963.18|960.78|0
1664909100000|2022-10-04 18:45:00|963.67|961.27|956.7|954.3|963.92|961.52|955.71|953.31|0
1664909400000|2022-10-04 18:50:00|956.45|954.05|953.71|951.31|956.45|954.05|952.47|950.07|0
1664909700000|2022-10-04 18:55:00|953.96|951.56|954.46|952.06|954.71|952.31|951.47|949.07|0
1664910000000|2022-10-04 19:00:00|954.71|952.31|956.95|954.55|958.94|956.54|953.46|951.06|0
1664910300000|2022-10-04 19:05:00|957.45|955.05|962.18|959.78|962.68|960.28|957.2|954.8|0
1664910600000|2022-10-04 19:10:00|962.93|960.53|963.92|961.52|970.65|968.25|962.93|960.53|0
1664910900000|2022-10-04 19:15:00|964.42|962.02|964.17|961.77|965.42|963.02|960.93|958.53|0
1664911200000|2022-10-04 19:20:00|963.92|961.52|961.43|959.03|967.91|965.51|961.43|959.03|0
1664911500000|2022-10-04 19:25:00|961.93|959.53|959.69|957.29|963.18|960.78|957.2|954.8|0
1664911800000|2022-10-04 19:30:00|960.44|958.04|963.18|960.78|964.42|962.02|959.94|957.54|0
1664912100000|2022-10-04 19:35:00|962.43|960.03|955.71|953.31|964.42|962.02|952.72|950.32|0
1664912400000|2022-10-04 19:40:00|954.96|952.56|957.95|955.55|959.44|957.04|954.96|952.56|0
1664912700000|2022-10-04 19:45:00|957.7|955.3|957.2|954.8|959.19|956.79|955.21|952.81|0
1664913000000|2022-10-04 19:50:00|955.21|952.81|948.98|946.58|956.2|953.8|948.98|946.58|0
1664913300000|2022-10-04 19:55:00|948.73|946.33|948.29|945.89|955.01|952.61|947.54|945.14|0
1664913600000|2022-10-04 20:00:00|947.79|945.39|945.06|942.66|949.78|947.38|943.07|940.67|0
1664913900000|2022-10-04 20:05:00|944.56|942.16|947.05|944.65|947.05|944.65|943.81|941.41|0
1664914200000|2022-10-04 20:10:00|946.8|944.4|949.53|947.13|949.78|947.38|945.93|943.53|0
1664914500000|2022-10-04 20:15:00|949.24|946.44|949.98|947.18|949.98|947.18|948.49|945.69|0
1664914800000|2022-10-04 20:20:00|950.23|947.43|949.98|947.18|950.98|948.18|949.73|946.93|0
1664915100000|2022-10-04 20:25:00|949.86|947.06|948.99|946.19|950.23|947.43|948.24|945.44|0
1664915400000|2022-10-04 20:30:00|948.62|945.82|948.49|945.69|949.49|946.69|947.74|944.94|0
1664915700000|2022-10-04 20:35:00|948.74|945.94|948.24|945.44|948.99|946.19|947.99|945.19|0
1664916000000|2022-10-04 20:40:00|948.49|945.69|948.99|946.19|949.24|946.44|947.99|945.19|0
1664916300000|2022-10-04 20:45:00|949.24|946.44|949.98|947.18|950.23|947.43|948.74|945.94|0
1664916600000|2022-10-04 20:50:00|949.86|947.06|948.49|945.69|949.98|947.18|947.49|944.69|0
1664916900000|2022-10-04 20:55:00|948.74|945.94|948.62|945.82|948.99|946.19|946.75|943.95|0
1664917200000|2022-10-04 21:00:00|948.41|945.61|948.7|945.9|949.53|946.73|948.15|945.35|0
1664917500000|2022-10-04 21:05:00|949.11|946.31|948.56|945.76|949.18|946.38|948.08|945.28|0
1664917800000|2022-10-04 21:10:00|948.59|945.79|948.85|946.05|948.89|946.09|947.82|945.02|0
1664918100000|2022-10-04 21:15:00|948.81|946.01|949|946.2|949.46|946.66|948.48|945.68|0
1664918400000|2022-10-04 21:20:00|948.85|946.05|948.45|945.65|949.11|946.31|948.41|945.61|0
1664918700000|2022-10-04 21:25:00|948.41|945.61|949.49|946.69|949.49|946.69|947.9|945.1|0
1664919000000|2022-10-04 21:30:00|948.81|946.01|949.03|946.23|949.03|946.23|948.78|945.98|0
1664919300000|2022-10-04 21:35:00|948.92|946.12|949.11|946.31|949.35|946.55|948.85|946.05|0
1664919600000|2022-10-04 21:40:00|949.07|946.27|948.96|946.16|949.07|946.27|948.74|945.94|0
1664919900000|2022-10-04 21:45:00|948.92|946.12|948.74|945.94|949.11|946.31|948.74|945.94|0
1664920200000|2022-10-04 21:50:00|949.11|946.31|949.11|946.31|949.31|946.51|948.67|945.87|0
1664920500000|2022-10-04 21:55:00|949|946.2|949.03|946.23|949.27|946.47|949|946.2|0
1664920800000|2022-10-04 22:00:00|950.36|947.56|953.71|950.91|955.46|952.66|949.36|946.56|0
1664921100000|2022-10-04 22:05:00|953.47|950.67|954.59|951.79|956.2|953.4|953.47|950.67|0
1664921400000|2022-10-04 22:10:00|954.46|951.66|952.72|949.92|954.46|951.66|952.72|949.92|0
1664921700000|2022-10-04 22:15:00|952.85|950.05|952.22|949.42|952.85|950.05|951.97|949.17|0
1664922000000|2022-10-04 22:20:00|952.47|949.67|952.72|949.92|954.21|951.41|952.22|949.42|0
1664922300000|2022-10-04 22:25:00|952.85|950.05|954.71|951.91|954.71|951.91|952.85|950.05|0
1664922600000|2022-10-04 22:30:00|954.59|951.79|956.2|953.4|956.7|953.9|954.46|951.66|0
1664922900000|2022-10-04 22:35:00|955.95|953.15|955.7|952.9|956.7|953.9|955.7|952.9|0
1664923200000|2022-10-04 22:40:00|955.46|952.66|955.21|952.41|955.7|952.9|954.46|951.66|0
1664923500000|2022-10-04 22:45:00|955.09|952.29|956.58|953.78|956.7|953.9|953.96|951.16|0
1664923800000|2022-10-04 22:50:00|956.7|953.9|955.58|952.78|956.7|953.9|955.21|952.41|0
1664924100000|2022-10-04 22:55:00|955.46|952.66|954.71|951.91|956.2|953.4|954.09|951.29|0
1664924400000|2022-10-04 23:00:00|955.95|953.15|956.45|953.65|956.7|953.9|955.21|952.41|0
1664924700000|2022-10-04 23:05:00|956.7|953.9|955.7|952.9|958.69|955.89|955.7|952.9|0
1664925000000|2022-10-04 23:10:00|955.45|952.65|954.59|951.79|956.45|953.65|954.21|951.41|0
1664925300000|2022-10-04 23:15:00|954.46|951.66|955.7|952.9|955.7|952.9|954.46|951.66|0
1664925600000|2022-10-04 23:20:00|955.45|952.65|955.7|952.9|956.45|953.65|955.21|952.41|0
1664925900000|2022-10-04 23:25:00|955.58|952.78|958.69|955.89|958.82|956.02|955.21|952.41|0
1664926200000|2022-10-04 23:30:00|958.19|955.39|955.45|952.65|958.32|955.52|955.21|952.41|0
1664926500000|2022-10-04 23:35:00|955.21|952.41|955.21|952.41|956.2|953.4|954.71|951.91|0
1664926800000|2022-10-04 23:40:00|955.45|952.65|955.7|952.9|955.83|953.03|954.71|951.91|0
1664927100000|2022-10-04 23:45:00|955.83|953.03|955.45|952.65|956.45|953.65|955.45|952.65|0
1664927400000|2022-10-04 23:50:00|955.7|952.9|956.33|953.53|957.2|954.4|955.45|952.65|0
1664927700000|2022-10-04 23:55:00|956.45|953.65|955.7|952.9|956.45|953.65|955.7|952.9|0
1664928000000|2022-10-05 00:00:00|955.95|953.15|957.94|955.14|959.57|956.77|955.95|953.15|0
1664928300000|2022-10-05 00:05:00|957.69|954.89|960.93|958.13|961.43|958.63|957.2|954.4|0
1664928600000|2022-10-05 00:10:00|961.18|958.38|959.69|956.89|961.18|958.38|959.19|956.39|0
1664928900000|2022-10-05 00:15:00|959.93|957.13|960.04|957.24|960.43|957.63|958.42|955.62|0
1664929200000|2022-10-05 00:20:00|959.91|957.11|961.41|958.61|961.66|958.86|959.91|957.11|0
1664929500000|2022-10-05 00:25:00|961.66|958.86|961.41|958.61|961.66|958.86|960.66|957.86|0
1664929800000|2022-10-05 00:30:00|961.66|958.86|961.04|958.24|961.66|958.86|960.04|957.24|0
1664930100000|2022-10-05 00:35:00|960.91|958.11|959.91|957.11|961.66|958.86|959.91|957.11|0
1664930400000|2022-10-05 00:40:00|960.04|957.24|960.91|958.11|961.16|958.36|958.42|955.62|0
1664930700000|2022-10-05 00:45:00|960.66|957.86|964.89|962.09|964.89|962.09|959.66|956.86|0
1664931000000|2022-10-05 00:50:00|964.64|961.84|965.02|962.22|966.64|963.84|964.39|961.59|0
1664931300000|2022-10-05 00:55:00|965.14|962.34|963.65|960.85|966.64|963.84|963.65|960.85|0
1664931600000|2022-10-05 01:00:00|964.52|961.72|963.15|960.35|964.64|961.84|962.78|959.98|0
1664931900000|2022-10-05 01:05:00|962.65|959.85|958.67|955.87|963.03|960.23|958.42|955.62|0
1664932200000|2022-10-05 01:10:00|958.8|956|957.67|954.87|959.17|956.37|957.67|954.87|0
1664932500000|2022-10-05 01:15:00|957.42|954.62|962.15|959.35|963.15|960.35|957.42|954.62|0
1664932800000|2022-10-05 01:20:00|961.9|959.1|960.29|957.49|962.15|959.35|958.67|955.87|0
1664933100000|2022-10-05 01:25:00|960.41|957.61|959.16|956.36|962.4|959.6|958.42|955.62|0
1664933400000|2022-10-05 01:30:00|959.41|956.61|965.39|962.59|965.77|962.97|959.16|956.36|0
1664933700000|2022-10-05 01:35:00|965.14|962.34|966.64|963.84|966.64|963.84|963.28|960.48|0
1664934000000|2022-10-05 01:40:00|968.63|965.83|967.13|964.33|971.37|968.57|967.13|964.33|0
1664934300000|2022-10-05 01:45:00|967.26|964.46|968.88|966.08|968.88|966.08|967.13|964.33|0
1664934600000|2022-10-05 01:50:00|968.51|965.71|970.12|967.32|970.12|967.32|966.63|963.83|0
1664934900000|2022-10-05 01:55:00|969.87|967.07|968.38|965.58|970|967.2|967.38|964.58|0
1664935200000|2022-10-05 02:00:00|968.13|965.33|965.39|962.59|968.26|965.46|964.14|961.34|0
1664935500000|2022-10-05 02:05:00|965.64|962.84|968.01|965.21|968.88|966.08|964.89|962.09|0
1664935800000|2022-10-05 02:10:00|968.13|965.33|968.13|965.33|969.13|966.33|967.13|964.33|0
1664936100000|2022-10-05 02:15:00|968.51|965.71|965.89|963.09|968.63|965.83|965.89|963.09|0
1664936400000|2022-10-05 02:20:00|966.27|963.47|965.14|962.34|966.88|964.08|964.89|962.09|0
1664936700000|2022-10-05 02:25:00|964.64|961.84|964.52|961.72|964.89|962.09|962.4|959.6|0
1664937000000|2022-10-05 02:30:00|964.64|961.84|968.13|965.33|968.63|965.83|964.14|961.34|0
1664937300000|2022-10-05 02:35:00|968.38|965.58|967.63|964.83|968.38|965.58|966.63|963.83|0
1664937600000|2022-10-05 02:40:00|968.26|965.46|968.88|966.08|970.12|967.32|967.63|964.83|0
1664937900000|2022-10-05 02:45:00|969.25|966.45|967.76|964.96|971.12|968.32|967.38|964.58|0
1664938200000|2022-10-05 02:50:00|967.88|965.08|966.14|963.34|968.13|965.33|965.39|962.59|0
1664938500000|2022-10-05 02:55:00|966.38|963.58|967.38|964.58|968.38|965.58|966.14|963.34|0
1664938800000|2022-10-05 03:00:00|967.51|964.71|967.13|964.33|968.13|965.33|966.63|963.83|0
1664939100000|2022-10-05 03:05:00|967.01|964.21|967.38|964.58|968.88|966.08|966.63|963.83|0
1664939400000|2022-10-05 03:10:00|967.13|964.33|966.38|963.58|967.13|964.33|965.89|963.09|0
1664939700000|2022-10-05 03:15:00|966.14|963.34|966.14|963.34|966.38|963.58|965.89|963.09|0
1664940000000|2022-10-05 03:20:00|966.26|963.46|965.14|962.34|966.63|963.83|965.14|962.34|0
1664940300000|2022-10-05 03:25:00|965.39|962.59|965.39|962.59|965.89|963.09|965.14|962.34|0
1664940600000|2022-10-05 03:30:00|965.64|962.84|967.13|964.33|967.63|964.83|964.89|962.09|0
1664940900000|2022-10-05 03:35:00|967.38|964.58|966.13|963.33|967.63|964.83|965.89|963.09|0
1664941200000|2022-10-05 03:40:00|966.26|963.46|965.77|962.97|966.38|963.58|965.64|962.84|0
1664941500000|2022-10-05 03:45:00|965.64|962.84|965.39|962.59|966.13|963.33|965.14|962.34|0
1664941800000|2022-10-05 03:50:00|965.64|962.84|966.13|963.33|966.38|963.58|965.14|962.34|0
1664942100000|2022-10-05 03:55:00|966.38|963.58|965.64|962.84|966.63|963.83|965.64|962.84|0
1664942400000|2022-10-05 04:00:00|965.89|963.09|966.38|963.58|967.63|964.83|965.64|962.84|0
1664942700000|2022-10-05 04:05:00|966.13|963.33|966.38|963.58|968.13|965.33|966.13|963.33|0
1664943000000|2022-10-05 04:10:00|966.63|963.83|967.38|964.58|967.63|964.83|965.64|962.84|0
1664943300000|2022-10-05 04:15:00|967.13|964.33|968.13|965.33|968.75|965.95|967.13|964.33|0
1664943600000|2022-10-05 04:20:00|968.38|965.58|969.37|966.57|969.62|966.82|967.88|965.08|0
1664943900000|2022-10-05 04:25:00|969.25|966.45|968.62|965.82|969.37|966.57|968.62|965.82|0
1664944200000|2022-10-05 04:30:00|968.38|965.58|967.38|964.58|968.62|965.82|966.63|963.83|0
1664944500000|2022-10-05 04:35:00|967.13|964.33|968.13|965.33|968.13|965.33|966.63|963.83|0
1664944800000|2022-10-05 04:40:00|967.88|965.08|968.01|965.21|968.62|965.82|967.38|964.58|0
1664945100000|2022-10-05 04:45:00|968.13|965.33|967.13|964.33|968.13|965.33|967.13|964.33|0
1664945400000|2022-10-05 04:50:00|967.38|964.58|968.38|965.58|968.62|965.82|966.88|964.08|0
1664945700000|2022-10-05 04:55:00|968.5|965.7|968.87|966.07|969.37|966.57|968.38|965.58|0
1664946000000|2022-10-05 05:00:00|969.12|966.32|966.88|964.08|969.12|966.32|966.88|964.08|0
1664946300000|2022-10-05 05:05:00|967.13|964.33|967.13|964.33|967.13|964.33|965.88|963.08|0
1664946600000|2022-10-05 05:10:00|966.88|964.08|966.88|964.08|968.62|965.82|966.76|963.96|0
1664946900000|2022-10-05 05:15:00|967.13|964.33|965.64|962.84|967.13|964.33|965.14|962.34|0
1664947200000|2022-10-05 05:20:00|965.88|963.08|966.38|963.58|966.63|963.83|965.39|962.59|0
1664947500000|2022-10-05 05:25:00|966.26|963.46|966.13|963.33|966.38|963.58|965.14|962.34|0
1664947800000|2022-10-05 05:30:00|965.88|963.08|965.14|962.34|966.13|963.33|965.14|962.34|0
1664948100000|2022-10-05 05:35:00|964.89|962.09|964.39|961.59|964.89|962.09|964.14|961.34|0
1664948400000|2022-10-05 05:40:00|964.64|961.84|963.89|961.09|964.89|962.09|963.89|961.09|0
1664948700000|2022-10-05 05:45:00|964.02|961.22|965.14|962.34|966.01|963.21|963.89|961.09|0
1664949000000|2022-10-05 05:50:00|965.39|962.59|965.14|962.34|966.13|963.33|965.14|962.34|0
1664949300000|2022-10-05 05:55:00|964.89|962.09|964.14|961.34|964.89|962.09|963.39|960.59|0
1664949600000|2022-10-05 06:00:00|963.89|961.09|964.52|961.72|964.77|961.97|963.14|960.34|0
1664949900000|2022-10-05 06:05:00|964.39|961.59|965.14|962.34|966.38|963.58|964.14|961.34|0
1664950200000|2022-10-05 06:10:00|964.89|962.09|967.88|965.08|967.88|965.08|964.89|962.09|0
1664950500000|2022-10-05 06:15:00|967.51|964.71|967.13|964.33|968.62|965.82|966.38|963.58|0
1664950800000|2022-10-05 06:20:00|966.88|964.08|967.38|964.58|968.12|965.32|966.38|963.58|0
1664951100000|2022-10-05 06:25:00|967.63|964.83|967.13|964.33|968.37|965.57|966.13|963.33|0
1664951400000|2022-10-05 06:30:00|967.38|964.58|965.38|962.58|967.63|964.83|965.14|962.34|0
1664951700000|2022-10-05 06:35:00|965.27|962.47|964.39|961.59|965.38|962.58|963.64|960.84|0
1664952000000|2022-10-05 06:40:00|964.14|961.34|963.67|960.87|965.14|962.34|963.63|960.83|0
1664952300000|2022-10-05 06:45:00|963.92|961.12|964.91|962.11|965.41|962.61|963.92|961.12|0
1664952600000|2022-10-05 06:50:00|965.16|962.36|965.41|962.61|965.66|962.86|964.91|962.11|0
1664952900000|2022-10-05 06:55:00|965.66|962.86|968.4|965.6|969.39|966.59|964.91|962.11|0
1664953200000|2022-10-05 07:00:00|968.15|965.35|967.15|964.35|971.63|968.83|966.4|963.6|0
1664953500000|2022-10-05 07:05:00|967.4|964.6|971.19|968.79|971.43|969.03|965.71|963.31|0
1664953800000|2022-10-05 07:10:00|970.69|968.29|969.69|967.29|971.19|968.79|966.45|964.05|0
1664954100000|2022-10-05 07:15:00|969.44|967.04|970.94|968.54|971.18|968.78|968.2|965.8|0
1664954400000|2022-10-05 07:20:00|971.43|969.03|974.42|972.02|974.92|972.52|969.69|967.29|0
1664954700000|2022-10-05 07:25:00|974.67|972.27|974.05|971.65|974.92|972.52|971.68|969.28|0
1664955000000|2022-10-05 07:30:00|974.42|972.02|968.45|966.05|974.42|972.02|965.96|963.56|0
1664955300000|2022-10-05 07:35:00|968.33|965.93|967.58|965.18|968.45|966.05|964.46|962.06|0
1664955600000|2022-10-05 07:40:00|967.45|965.05|967.33|964.93|969.19|966.79|964.96|962.56|0
1664955900000|2022-10-05 07:45:00|967.2|964.8|966.2|963.8|968.94|966.54|965.95|963.55|0
1664956200000|2022-10-05 07:50:00|966.45|964.05|969.94|967.54|970.19|967.79|965.71|963.31|0
1664956500000|2022-10-05 07:55:00|969.69|967.29|974.17|971.77|974.67|972.27|969.69|967.29|0
1664956800000|2022-10-05 08:00:00|973.92|971.52|972.93|970.53|974.67|972.27|971.43|969.03|0
1664957100000|2022-10-05 08:05:00|973.18|970.78|974.67|972.27|974.92|972.52|972.68|970.28|0
1664957400000|2022-10-05 08:10:00|974.92|972.52|976.91|974.51|978.16|975.76|974.67|972.27|0
1664957700000|2022-10-05 08:15:00|977.16|974.76|980.28|977.88|980.4|978|975.17|972.77|0
1664958000000|2022-10-05 08:20:00|980.4|978|985.13|982.73|985.26|982.86|979.9|977.5|0
1664958300000|2022-10-05 08:25:00|984.88|982.48|983.39|980.99|985.13|982.73|982.89|980.49|0
1664958600000|2022-10-05 08:30:00|984.02|981.62|980.4|978|986.38|983.98|978.54|976.14|0
1664958900000|2022-10-05 08:35:00|980.65|978.25|978.16|975.76|980.65|978.25|976.66|974.26|0
1664959200000|2022-10-05 08:40:00|977.91|975.51|978.41|976.01|980.15|977.75|977.16|974.76|0
1664959500000|2022-10-05 08:45:00|978.16|975.76|975.05|972.65|979.65|977.25|975.05|972.65|0
1664959800000|2022-10-05 08:50:00|974.67|972.27|975.42|973.02|976.66|974.26|973.18|970.78|0
1664960100000|2022-10-05 08:55:00|975.17|972.77|976.66|974.26|976.91|974.51|974.67|972.27|0
1664960400000|2022-10-05 09:00:00|976.16|973.76|978.16|975.76|980.65|978.25|976.16|973.76|0
1664960700000|2022-10-05 09:05:00|977.91|975.51|979.15|976.75|981.4|979|977.41|975.01|0
1664961000000|2022-10-05 09:10:00|979.28|976.88|977.54|975.14|979.65|977.25|976.16|973.76|0
1664961300000|2022-10-05 09:15:00|977.16|974.76|977.16|974.76|978.16|975.76|974.8|972.4|0
1664961600000|2022-10-05 09:20:00|977.41|975.01|976.91|974.51|979.4|977|975.67|973.27|0
1664961900000|2022-10-05 09:25:00|976.66|974.26|976.7|974.3|979.19|976.79|976.2|973.8|0
1664962200000|2022-10-05 09:30:00|976.45|974.05|977.7|975.3|978.2|975.8|975.96|973.56|0
1664962500000|2022-10-05 09:35:00|977.08|974.68|980.19|977.79|980.44|978.04|977.08|974.68|0
1664962800000|2022-10-05 09:40:00|980.69|978.29|982.93|980.53|983.18|980.78|979.94|977.54|0
1664963100000|2022-10-05 09:45:00|982.68|980.28|984.67|982.27|985.17|982.77|982.06|979.66|0
1664963400000|2022-10-05 09:50:00|985.17|982.77|987.41|985.01|987.41|985.01|983.92|981.52|0
1664963700000|2022-10-05 09:55:00|987.66|985.26|985.17|982.77|988.16|985.76|985.17|982.77|0
1664964000000|2022-10-05 10:00:00|984.92|982.52|980.82|978.42|985.55|983.15|980.69|978.29|0
1664964300000|2022-10-05 10:05:00|980.69|978.29|981.81|979.41|982.68|980.28|980.44|978.04|0
1664964600000|2022-10-05 10:10:00|982.18|979.78|982.06|979.66|983.18|980.78|981.68|979.28|0
1664964900000|2022-10-05 10:15:00|981.93|979.53|984.8|982.4|985.17|982.77|981.68|979.28|0
1664965200000|2022-10-05 10:20:00|984.92|982.52|981.93|979.53|985.42|983.02|981.43|979.03|0
1664965500000|2022-10-05 10:25:00|982.18|979.78|978.69|976.29|982.68|980.28|978.69|976.29|0
1664965800000|2022-10-05 10:30:00|978.44|976.04|977.7|975.3|978.44|976.04|975.34|972.94|0
1664966100000|2022-10-05 10:35:00|977.33|974.93|977.7|975.3|979.94|977.54|976.2|973.8|0
1664966400000|2022-10-05 10:40:00|978.2|975.8|975.95|973.55|978.44|976.04|974.46|972.06|0
1664966700000|2022-10-05 10:45:00|976.2|973.8|976.95|974.55|977.7|975.3|975.46|973.06|0
1664967000000|2022-10-05 10:50:00|976.45|974.05|974.96|972.56|976.95|974.55|973.96|971.56|0
1664967300000|2022-10-05 10:55:00|974.71|972.31|973.21|970.81|975.34|972.94|973.21|970.81|0
1664967600000|2022-10-05 11:00:00|973.59|971.19|973.96|971.56|974.71|972.31|972.85|970.45|0
1664967900000|2022-10-05 11:05:00|974.21|971.81|975.21|972.81|975.95|973.55|973.71|971.31|0
1664968200000|2022-10-05 11:10:00|975.34|972.94|978.57|976.17|980.44|978.04|975.34|972.94|0
1664968500000|2022-10-05 11:15:00|978.69|976.29|979.44|977.04|980.19|977.79|976.45|974.05|0
1664968800000|2022-10-05 11:20:00|979.94|977.54|981.18|978.78|982.43|980.03|979.44|977.04|0
1664969100000|2022-10-05 11:25:00|980.93|978.53|977.2|974.8|980.93|978.53|977.2|974.8|0
1664969400000|2022-10-05 11:30:00|977.45|975.05|977.95|975.55|979.19|976.79|972.97|970.57|0
1664969700000|2022-10-05 11:35:00|978.44|976.04|982.68|980.28|982.68|980.28|978.19|975.79|0
1664970000000|2022-10-05 11:40:00|982.43|980.03|981.93|979.53|983.42|981.02|979.69|977.29|0
1664970300000|2022-10-05 11:45:00|981.56|979.16|982.68|980.28|982.68|980.28|979.69|977.29|0
1664970600000|2022-10-05 11:50:00|982.18|979.78|982.41|980.01|983.16|980.76|981.66|979.26|0
1664970900000|2022-10-05 11:55:00|982.91|980.51|981.41|979.01|984.65|982.25|980.17|977.77|0
1664971200000|2022-10-05 12:00:00|981.66|979.26|981.41|979.01|982.04|979.64|980.42|978.02|0
1664971500000|2022-10-05 12:05:00|981.16|978.76|984.15|981.75|984.9|982.5|980.67|978.27|0
1664971800000|2022-10-05 12:10:00|984.4|982|979.55|977.15|985.03|982.63|979.55|977.15|0
1664972100000|2022-10-05 12:15:00|981.54|979.14|981.91|979.51|985.15|982.75|979.17|976.77|0
1664972400000|2022-10-05 12:20:00|982.04|979.64|986.64|984.24|987.14|984.74|982.04|979.64|0
1664972700000|2022-10-05 12:25:00|986.4|984|984.15|981.75|988.39|985.99|984.15|981.75|0
1664973000000|2022-10-05 12:30:00|984.53|982.13|982.41|980.01|986.4|984|980.91|978.51|0
1664973300000|2022-10-05 12:35:00|982.91|980.51|982.39|979.99|984.15|981.75|979.92|977.52|0
1664973600000|2022-10-05 12:40:00|982.14|979.74|984.27|981.87|985.88|983.48|981.39|978.99|0
1664973900000|2022-10-05 12:45:00|984.38|981.98|984.88|982.48|985.88|983.48|984.14|981.74|0
1664974200000|2022-10-05 12:50:00|985.13|982.73|985.13|982.73|985.63|983.23|983.89|981.49|0
1664974500000|2022-10-05 12:55:00|985.38|982.98|986.38|983.98|989.37|986.97|985.13|982.73|0
1664974800000|2022-10-05 13:00:00|986.63|984.23|983.89|981.49|987.13|984.73|983.89|981.49|0
1664975100000|2022-10-05 13:05:00|983.64|981.24|991.61|989.21|992.11|989.71|983.64|981.24|0
1664975400000|2022-10-05 13:10:00|991.74|989.34|994.35|991.95|994.35|991.95|990.36|987.96|0
1664975700000|2022-10-05 13:15:00|994.1|991.7|992.61|990.21|994.35|991.95|991.36|988.96|0
1664976000000|2022-10-05 13:20:00|992.36|989.96|992.11|989.71|992.86|990.46|991.11|988.71|0
1664976300000|2022-10-05 13:25:00|992.36|989.96|992.61|990.21|993.85|991.45|991.61|989.21|0
1664976600000|2022-10-05 13:30:00|992.36|989.96|980.9|978.5|992.86|990.46|978.65|976.25|0
1664976900000|2022-10-05 13:35:00|979.9|977.5|986.63|984.23|988.37|985.97|974.67|972.27|0
1664977200000|2022-10-05 13:40:00|986.88|984.48|989.62|987.22|991.11|988.71|983.14|980.74|0
1664977500000|2022-10-05 13:45:00|990.61|988.21|981.68|979.28|991.39|988.99|978.2|975.8|0
1664977800000|2022-10-05 13:50:00|982.93|980.53|986.92|984.52|987.91|985.51|978.94|976.54|0
1664978100000|2022-10-05 13:55:00|986.42|984.02|983.31|980.91|986.42|984.02|980.69|978.29|0
1664978400000|2022-10-05 14:00:00|987.41|985.01|1001.37|998.97|1002.11|999.71|984.8|982.4|0
1664978700000|2022-10-05 14:05:00|1001.25|998.85|1005.74|1003.34|1005.74|1003.34|998.13|995.73|0
1664979000000|2022-10-05 14:10:00|1005.86|1003.46|1003.25|1000.85|1006.36|1003.96|998.13|995.73|0
1664979300000|2022-10-05 14:15:00|1005.36|1002.96|1009.1|1006.7|1011.09|1008.69|1003.86|1001.46|0
1664979600000|2022-10-05 14:20:00|1009.6|1007.2|1009.35|1006.95|1010.84|1008.44|1002.62|1000.22|0
1664979900000|2022-10-05 14:25:00|1010.1|1007.7|1010.84|1008.44|1011.84|1009.44|1006.36|1003.96|0
1664980200000|2022-10-05 14:30:00|1011.84|1009.44|1015.01|1012.61|1016.26|1013.86|1008.6|1006.2|0
1664980500000|2022-10-05 14:35:00|1014.51|1012.11|1009.15|1006.75|1015.51|1013.11|1008.9|1006.5|0
1664980800000|2022-10-05 14:40:00|1009.64|1007.24|1005.92|1003.52|1012.13|1009.73|1004.43|1002.03|0
1664981100000|2022-10-05 14:45:00|1006.17|1003.77|1009.64|1007.24|1009.64|1007.24|1004.18|1001.78|0
1664981400000|2022-10-05 14:50:00|1009.4|1007|1008.9|1006.5|1014.11|1011.71|1008.15|1005.75|0
1664981700000|2022-10-05 14:55:00|1008.65|1006.25|1013.61|1011.21|1015.1|1012.7|1008.15|1005.75|0
1664982000000|2022-10-05 15:00:00|1014.61|1012.21|1006.91|1004.51|1014.61|1012.21|1005.42|1003.02|0
1664982300000|2022-10-05 15:05:00|1007.16|1004.76|1009.89|1007.49|1012.37|1009.97|1006.66|1004.26|0
1664982600000|2022-10-05 15:10:00|1010.14|1007.74|1006.42|1004.02|1012.62|1010.22|1005.92|1003.52|0
1664982900000|2022-10-05 15:15:00|1006.17|1003.77|1001.45|999.05|1008.9|1006.5|1001.45|999.05|0
1664983200000|2022-10-05 15:20:00|1001.33|998.93|999.97|997.57|1004.43|1002.03|999.97|997.57|0
1664983500000|2022-10-05 15:25:00|1000.46|998.06|1001.67|999.27|1003.9|1001.5|999.19|996.79|0
1664983800000|2022-10-05 15:30:00|1002.16|999.76|1001.17|998.77|1004.4|1002|1000.43|998.03|0
1664984100000|2022-10-05 15:35:00|1001.42|999.02|993.73|991.33|1001.67|999.27|993.23|990.83|0
1664984400000|2022-10-05 15:40:00|993.48|991.08|996.46|994.06|996.7|994.3|993.23|990.83|0
1664984700000|2022-10-05 15:45:00|996.7|994.3|1000.18|997.78|1000.18|997.78|994.72|992.32|0
1664985000000|2022-10-05 15:50:00|999.68|997.28|997.2|994.8|1001.42|999.02|995.71|993.31|0
1664985300000|2022-10-05 15:55:00|996.95|994.55|996.7|994.3|998.69|996.29|995.22|992.82|0
1664985600000|2022-10-05 16:00:00|996.21|993.81|1001.17|998.77|1004.4|1002|996.21|993.81|0
1664985900000|2022-10-05 16:05:00|1000.92|998.52|988.77|986.37|1000.92|998.52|987.03|984.63|0
1664986200000|2022-10-05 16:10:00|989.01|986.61|984.06|981.66|989.51|987.11|980.09|977.69|0
1664986500000|2022-10-05 16:15:00|983.56|981.16|978.11|975.71|983.81|981.41|975.38|972.98|0
1664986800000|2022-10-05 16:20:00|977.86|975.46|978.98|976.58|981.83|979.43|977.61|975.21|0
1664987100000|2022-10-05 16:25:00|978.74|976.34|982.21|979.81|983.7|981.3|978.74|976.34|0
1664987400000|2022-10-05 16:30:00|982.7|980.3|983.45|981.05|984.19|981.79|980.22|977.82|0
1664987700000|2022-10-05 16:35:00|983.58|981.18|981.22|978.82|984.69|982.29|980.97|978.57|0
1664988000000|2022-10-05 16:40:00|981.34|978.94|978.74|976.34|983.7|981.3|978.74|976.34|0
1664988300000|2022-10-05 16:45:00|979.23|976.83|968.32|965.92|980.47|978.07|968.32|965.92|0
1664988600000|2022-10-05 16:50:00|968.82|966.42|969.07|966.67|972.04|969.64|967.08|964.68|0
1664988900000|2022-10-05 16:55:00|968.82|966.42|974.52|972.12|974.77|972.37|968.82|966.42|0
1664989200000|2022-10-05 17:00:00|974.27|971.87|971.3|968.9|975.26|972.86|970.55|968.15|0
1664989500000|2022-10-05 17:05:00|971.54|969.14|968.32|965.92|971.54|969.14|963.86|961.46|0
1664989800000|2022-10-05 17:10:00|967.83|965.43|963.86|961.46|967.83|965.43|963.86|961.46|0
1664990100000|2022-10-05 17:15:00|963.37|960.97|957.92|955.52|964.61|962.21|957.92|955.52|0
1664990400000|2022-10-05 17:20:00|957.42|955.02|957.92|955.52|957.92|955.52|951.48|949.08|0
1664990700000|2022-10-05 17:25:00|958.41|956.01|960.15|957.75|961.14|958.74|957.42|955.02|0
1664991000000|2022-10-05 17:30:00|960.39|957.99|964.07|961.67|964.32|961.92|959.4|957|0
1664991300000|2022-10-05 17:35:00|964.32|961.92|960.31|957.91|965.52|963.12|960.31|957.91|0
1664991600000|2022-10-05 17:40:00|960.56|958.16|961.8|959.4|965.52|963.12|960.56|958.16|0
1664991900000|2022-10-05 17:45:00|961.3|958.9|958.58|956.18|963.78|961.38|956.84|954.44|0
1664992200000|2022-10-05 17:50:00|958.33|955.93|962.54|960.14|964.28|961.88|957.83|955.43|0
1664992500000|2022-10-05 17:55:00|962.79|960.39|968.37|965.97|968.74|966.34|961.55|959.15|0
1664992800000|2022-10-05 18:00:00|968.74|966.34|964.28|961.88|969.73|967.33|962.54|960.14|0
1664993100000|2022-10-05 18:05:00|963.53|961.13|964.52|962.12|965.27|962.87|961.05|958.65|0
1664993400000|2022-10-05 18:10:00|965.02|962.62|960.81|958.41|965.02|962.62|958.33|955.93|0
1664993700000|2022-10-05 18:15:00|961.3|958.9|955.6|953.2|962.29|959.89|954.61|952.21|0
1664994000000|2022-10-05 18:20:00|955.85|953.45|956.59|954.19|958.82|956.42|955.85|953.45|0
1664994300000|2022-10-05 18:25:00|956.84|954.44|957.34|954.94|961.8|959.4|955.11|952.71|0
1664994600000|2022-10-05 18:30:00|956.59|954.19|961.3|958.9|961.8|959.4|955.35|952.95|0
1664994900000|2022-10-05 18:35:00|961.05|958.65|956.18|953.78|961.3|958.9|954.11|951.71|0
1664995200000|2022-10-05 18:40:00|955.68|953.28|954.94|952.54|957.91|955.51|954.69|952.29|0
1664995500000|2022-10-05 18:45:00|955.44|953.04|955.93|953.53|956.67|954.27|952.47|950.07|0
1664995800000|2022-10-05 18:50:00|955.68|953.28|953.7|951.3|958.16|955.76|951.48|949.08|0
1664996100000|2022-10-05 18:55:00|953.95|951.55|950.48|948.08|954.45|952.05|949.99|947.59|0
1664996400000|2022-10-05 19:00:00|949.99|947.59|943.56|941.16|949.99|947.59|941.58|939.18|0
1664996700000|2022-10-05 19:05:00|942.81|940.41|944.16|941.76|947.27|944.87|942.07|939.67|0
1664997000000|2022-10-05 19:10:00|944.66|942.26|937.94|935.54|946.12|943.72|937.94|935.54|0
1664997300000|2022-10-05 19:15:00|937.7|935.3|935.47|933.07|939.68|937.28|932.75|930.35|0
1664997600000|2022-10-05 19:20:00|935.71|933.31|936.95|934.55|939.92|937.52|934.97|932.57|0
1664997900000|2022-10-05 19:25:00|937.2|934.8|941.66|939.26|942.15|939.75|937.2|934.8|0
1664998200000|2022-10-05 19:30:00|942.15|939.75|941.41|939.01|942.15|939.75|938.19|935.79|0
1664998500000|2022-10-05 19:35:00|941.66|939.26|943.39|940.99|944.63|942.23|938.93|936.53|0
1664998800000|2022-10-05 19:40:00|943.88|941.48|942.4|940|945.87|943.47|942.15|939.75|0
1664999100000|2022-10-05 19:45:00|943.14|940.74|946.86|944.46|947.6|945.2|940.67|938.27|0
1664999400000|2022-10-05 19:50:00|947.6|945.2|959.11|955.99|961.34|958.34|947.6|945.2|0
1664999700000|2022-10-05 19:55:00|958.86|955.74|955.15|952.03|962.34|959.22|954.15|951.03|0
1665000000000|2022-10-05 20:00:00|953.66|950.54|951.52|949.12|953.66|950.54|948.8|946.4|0
1665000300000|2022-10-05 20:05:00|951.28|948.88|949.79|947.39|951.28|948.88|948.8|946.4|0
1665000600000|2022-10-05 20:10:00|949.54|947.14|950|947.6|950.78|948.38|948.8|946.4|0
1665000900000|2022-10-05 20:15:00|949.7|946.9|950.45|947.65|950.45|947.65|949.21|946.41|0
1665001200000|2022-10-05 20:20:00|950.69|947.89|952.93|950.13|952.93|950.13|949.95|947.15|0
1665001500000|2022-10-05 20:25:00|953.42|950.62|955.41|952.61|955.9|953.1|953.17|950.37|0
1665001800000|2022-10-05 20:30:00|955.16|952.36|954.41|951.61|955.16|952.36|953.42|950.62|0
1665002100000|2022-10-05 20:35:00|954.79|951.99|954.41|951.61|956.15|953.35|954.29|951.49|0
1665002400000|2022-10-05 20:40:00|954.66|951.86|955.65|952.85|956.15|953.35|954.66|951.86|0
1665002700000|2022-10-05 20:45:00|955.4|952.6|956.15|953.35|956.15|953.35|954.66|951.86|0
1665003000000|2022-10-05 20:50:00|956.4|953.6|956.89|954.09|956.89|954.09|955.9|953.1|0
1665003300000|2022-10-05 20:55:00|956.64|953.84|956.53|953.73|956.89|954.09|955.9|953.1|0
1665003600000|2022-10-05 21:00:00|956.45|953.65|956.55|953.75|956.8|954|956.19|953.39|0
1665003900000|2022-10-05 21:05:00|956.52|953.72|956.69|953.89|956.77|953.97|956.48|953.68|0
1665004200000|2022-10-05 21:10:00|956.8|954|956.62|953.82|956.8|954|956.48|953.68|0
1665004500000|2022-10-05 21:15:00|956.58|953.78|956.66|953.86|956.8|954|956.58|953.78|0
1665004800000|2022-10-05 21:20:00|956.58|953.78|956.83|954.03|956.91|954.11|956.58|953.78|0
1665005100000|2022-10-05 21:25:00|956.77|953.97|956.66|953.86|956.8|954|956.55|953.75|0
1665005400000|2022-10-05 21:30:00|956.83|954.03|958.07|955.27|958.47|955.67|956.83|954.03|0
1665005700000|2022-10-05 21:35:00|958.14|955.34|958.47|955.67|958.77|955.97|957.6|954.8|0
1665006000000|2022-10-05 21:40:00|958.55|955.75|958.68|955.88|958.72|955.92|958.25|955.45|0
1665006600000|2022-10-05 21:50:00|958.64|955.84|957.87|955.07|958.75|955.95|957.87|955.07|0
1665006900000|2022-10-05 21:55:00|957.84|955.04|957.7|954.9|957.84|955.04|957.09|954.29|0
1665007200000|2022-10-05 22:00:00|957.76|954.96|958.87|956.07|960|957.2|956.77|953.97|0
1665007500000|2022-10-05 22:05:00|959.12|956.32|959.87|957.07|960|957.2|958.76|955.96|0
1665007800000|2022-10-05 22:10:00|960|957.2|959.12|956.32|960.61|957.81|958.13|955.33|0
1665008100000|2022-10-05 22:15:00|958.87|956.07|955.65|952.85|958.87|956.07|954.91|952.11|0
1665008400000|2022-10-05 22:20:00|955.53|952.73|955.78|952.98|957.88|955.08|955.4|952.6|0
1665008700000|2022-10-05 22:25:00|955.9|953.1|956.64|953.84|957.63|954.83|955.9|953.1|0
1665009000000|2022-10-05 22:30:00|956.77|953.97|957.02|954.22|957.88|955.08|956.39|953.59|0
1665009300000|2022-10-05 22:35:00|956.89|954.09|953.42|950.62|956.89|954.09|953.17|950.37|0
1665009600000|2022-10-05 22:40:00|953.17|950.37|953.91|951.11|954.16|951.36|952.92|950.12|0
1665009900000|2022-10-05 22:45:00|953.66|950.86|953.17|950.37|954.04|951.24|953.17|950.37|0
1665010200000|2022-10-05 22:50:00|953.05|950.25|951.93|949.13|954.41|951.61|951.31|948.51|0
1665010500000|2022-10-05 22:55:00|951.68|948.88|952.18|949.38|952.92|950.12|951.18|948.38|0
1665010800000|2022-10-05 23:00:00|952.3|949.5|954.16|951.36|954.16|951.36|951.68|948.88|0
1665011100000|2022-10-05 23:05:00|954.04|951.24|954.04|951.24|954.66|951.86|953.42|950.62|0
1665011400000|2022-10-05 23:10:00|954.16|951.36|952.42|949.62|954.16|951.36|951.68|948.88|0
1665011700000|2022-10-05 23:15:00|952.67|949.87|950.69|947.89|952.67|949.87|949.45|946.65|0
1665012000000|2022-10-05 23:20:00|950.82|948.02|949.45|946.65|950.94|948.14|949.2|946.4|0
1665012300000|2022-10-05 23:25:00|949.7|946.9|950.93|948.13|951.43|948.63|949.08|946.28|0
1665012600000|2022-10-05 23:30:00|951.06|948.26|949.94|947.14|951.43|948.63|949.94|947.14|0
1665012900000|2022-10-05 23:35:00|950.19|947.39|948.95|946.15|950.19|947.39|948.95|946.15|0
1665013200000|2022-10-05 23:40:00|949.2|946.4|947.34|944.54|949.69|946.89|947.22|944.42|0
1665013500000|2022-10-05 23:45:00|947.22|944.42|945.48|942.68|947.22|944.42|945.11|942.31|0
1665013800000|2022-10-05 23:50:00|945.36|942.56|941.76|938.96|946.1|943.3|940.77|937.97|0
1665014100000|2022-10-05 23:55:00|941.64|938.84|940.77|937.97|942.26|939.46|940.28|937.48|0
1665014400000|2022-10-06 00:00:00|941.02|938.22|941.02|938.22|943|940.2|940.52|937.72|0
1665014700000|2022-10-06 00:05:00|940.77|937.97|942.51|939.71|943.74|940.94|940.77|937.97|0
1665015000000|2022-10-06 00:10:00|942.75|939.95|937.55|934.75|942.75|939.95|935.57|932.77|0
1665015300000|2022-10-06 00:15:00|937.8|935|933.83|931.03|937.8|935|933.59|930.79|0
1665015600000|2022-10-06 00:20:00|933.59|930.79|935.86|933.06|936.48|933.68|933.09|930.29|0
1665015900000|2022-10-06 00:25:00|935.73|932.93|934|931.2|936.48|933.68|933.5|930.7|0
1665016200000|2022-10-06 00:30:00|933.75|930.95|935.86|933.06|935.98|933.18|933.26|930.46|0
1665016500000|2022-10-06 00:35:00|935.98|933.18|935.98|933.18|937.22|934.42|935.49|932.69|0
1665016800000|2022-10-06 00:40:00|935.86|933.06|934.99|932.19|936.23|933.43|933.75|930.95|0
1665017100000|2022-10-06 00:45:00|934.87|932.07|934.25|931.45|934.87|932.07|933.5|930.7|0
1665017400000|2022-10-06 00:50:00|934.49|931.69|935.98|933.18|936.48|933.68|934.49|931.69|0
1665017700000|2022-10-06 00:55:00|936.11|933.31|937.72|934.92|938.21|935.41|935.98|933.18|0
1665018000000|2022-10-06 01:00:00|937.84|935.04|937.96|935.16|939.7|936.9|937.47|934.67|0
1665018300000|2022-10-06 01:05:00|938.09|935.29|937.96|935.16|938.71|935.91|935.98|933.18|0
1665018600000|2022-10-06 01:10:00|937.84|935.04|941.19|938.39|941.68|938.88|937.84|935.04|0
1665018900000|2022-10-06 01:15:00|941.31|938.51|937.47|934.67|941.43|938.63|937.47|934.67|0
1665019200000|2022-10-06 01:20:00|937.71|934.91|943.91|941.11|943.91|941.11|937.6|934.8|0
1665019500000|2022-10-06 01:25:00|943.66|940.86|944.16|941.36|944.9|942.1|942.18|939.38|0
1665019800000|2022-10-06 01:30:00|944.41|941.61|942.18|939.38|946.89|944.09|942.18|939.38|0
1665020100000|2022-10-06 01:35:00|941.81|939.01|942.67|939.87|944.9|942.1|941.68|938.88|0
1665020400000|2022-10-06 01:40:00|942.8|940|942.67|939.87|945.4|942.6|942.67|939.87|0
1665020700000|2022-10-06 01:45:00|942.92|940.12|941.18|938.38|943.05|940.25|939.7|936.9|0
1665021000000|2022-10-06 01:50:00|941.31|938.51|939.7|936.9|941.31|938.51|936.23|933.43|0
1665021300000|2022-10-06 01:55:00|939.45|936.65|940.94|938.14|941.43|938.63|938.46|935.66|0
1665021600000|2022-10-06 02:00:00|941.31|938.51|939.08|936.28|941.43|938.63|938.83|936.03|0
1665021900000|2022-10-06 02:05:00|938.83|936.03|941.93|939.13|942.18|939.38|938.21|935.41|0
1665022200000|2022-10-06 02:10:00|941.68|938.88|942.67|939.87|943.91|941.11|941.18|938.38|0
1665022500000|2022-10-06 02:15:00|942.55|939.75|942.06|939.26|943.91|941.11|941.43|938.63|0
1665022800000|2022-10-06 02:20:00|941.81|939.01|943.91|941.11|943.91|941.11|940.57|937.77|0
1665023100000|2022-10-06 02:25:00|943.79|940.99|942.67|939.87|943.91|941.11|941.68|938.88|0
1665023400000|2022-10-06 02:30:00|942.42|939.62|941.18|938.38|943.91|941.11|940.57|937.77|0
1665023700000|2022-10-06 02:35:00|940.93|938.13|941.93|939.13|942.67|939.87|940.69|937.89|0
1665024000000|2022-10-06 02:40:00|941.81|939.01|941.93|939.13|942.17|939.37|940.19|937.39|0
1665024300000|2022-10-06 02:45:00|941.68|938.88|940.44|937.64|941.68|938.88|939.69|936.89|0
1665024600000|2022-10-06 02:50:00|940.57|937.77|939.57|936.77|941.31|938.51|939.45|936.65|0
1665024900000|2022-10-06 02:55:00|939.69|936.89|940.19|937.39|940.69|937.89|938.09|935.29|0
1665025200000|2022-10-06 03:00:00|939.69|936.89|938.21|935.41|939.94|937.14|936.97|934.17|0
1665025500000|2022-10-06 03:05:00|938.7|935.9|938.95|936.15|939.45|936.65|937.71|934.91|0
1665025800000|2022-10-06 03:10:00|938.58|935.78|936.35|933.55|939.45|936.65|936.22|933.42|0
1665026100000|2022-10-06 03:15:00|936.47|933.67|935.97|933.17|936.85|934.05|935.36|932.56|0
1665026400000|2022-10-06 03:20:00|936.1|933.3|936.6|933.8|937.21|934.41|935.86|933.06|0
1665026700000|2022-10-06 03:25:00|936.72|933.92|934.98|932.18|936.85|934.05|933.99|931.19|0
1665027000000|2022-10-06 03:30:00|935.23|932.43|937.71|934.91|937.71|934.91|934.86|932.06|0
1665027300000|2022-10-06 03:35:00|937.46|934.66|938.7|935.9|938.7|935.9|937.21|934.41|0
1665027600000|2022-10-06 03:40:00|938.45|935.65|939.2|936.4|939.2|936.4|938.2|935.4|0
1665027900000|2022-10-06 03:45:00|938.95|936.15|939.94|937.14|939.94|937.14|938.7|935.9|0
1665028200000|2022-10-06 03:50:00|940.19|937.39|939.69|936.89|940.93|938.13|939.44|936.64|0
1665028500000|2022-10-06 03:55:00|939.44|936.64|939.94|937.14|939.94|937.14|938.95|936.15|0
1665028800000|2022-10-06 04:00:00|939.69|936.89|940.68|937.88|941.8|939|939.69|936.89|0
1665029100000|2022-10-06 04:05:00|940.93|938.13|940.93|938.13|941.67|938.87|940.68|937.88|0
1665029400000|2022-10-06 04:10:00|941.18|938.38|941.18|938.38|941.31|938.51|939.69|936.89|0
1665029700000|2022-10-06 04:15:00|941.06|938.26|940.43|937.63|943.29|940.49|939.94|937.14|0
1665030000000|2022-10-06 04:20:00|940.19|937.39|939.69|936.89|940.43|937.63|938.83|936.03|0
1665030300000|2022-10-06 04:25:00|939.82|937.02|940.93|938.13|942.67|939.87|939.44|936.64|0
1665030600000|2022-10-06 04:30:00|940.68|937.88|941.43|938.63|942.3|939.5|940.68|937.88|0
1665030900000|2022-10-06 04:35:00|941.18|938.38|941.92|939.12|942.05|939.25|940.43|937.63|0
1665031200000|2022-10-06 04:40:00|941.67|938.87|940.68|937.88|941.92|939.12|940.68|937.88|0
1665031500000|2022-10-06 04:45:00|940.93|938.13|939.44|936.64|940.93|938.13|939.19|936.39|0
1665031800000|2022-10-06 04:50:00|939.57|936.77|938.7|935.9|939.69|936.89|938.2|935.4|0
1665032100000|2022-10-06 04:55:00|938.95|936.15|938.33|935.53|939.57|936.77|938.33|935.53|0
1665032400000|2022-10-06 05:00:00|938.2|935.4|939.19|936.39|939.69|936.89|937.71|934.91|0
1665032700000|2022-10-06 05:05:00|938.95|936.15|939.23|936.43|939.94|937.14|938.7|935.9|0
1665033000000|2022-10-06 05:10:00|938.98|936.18|937.87|935.07|939.61|936.81|937|934.2|0
1665033300000|2022-10-06 05:15:00|937.99|935.19|938.74|935.94|939.23|936.43|937.5|934.7|0
1665033600000|2022-10-06 05:20:00|938.98|936.18|938.37|935.57|939.73|936.93|938.24|935.44|0
1665033900000|2022-10-06 05:25:00|938.24|935.44|936.26|933.46|938.74|935.94|936.26|933.46|0
1665034200000|2022-10-06 05:30:00|936.75|933.95|935.51|932.71|936.75|933.95|935.02|932.22|0
1665034500000|2022-10-06 05:35:00|935.76|932.96|935.51|932.71|936.01|933.21|934.52|931.72|0
1665034800000|2022-10-06 05:40:00|935.02|932.22|937|934.2|937.25|934.45|935.02|932.22|0
1665035100000|2022-10-06 05:45:00|936.75|933.95|936.63|933.83|936.75|933.95|935.51|932.71|0
1665035400000|2022-10-06 05:50:00|936.75|933.95|936.26|933.46|936.75|933.95|935.51|932.71|0
1665035700000|2022-10-06 05:55:00|936.14|933.34|936.01|933.21|936.88|934.08|935.26|932.46|0
1665036000000|2022-10-06 06:00:00|936.5|933.7|943.2|940.4|943.44|940.64|936.5|933.7|0
1665036300000|2022-10-06 06:05:00|943.44|940.64|942.2|939.4|946.17|943.37|941.96|939.16|0
1665036600000|2022-10-06 06:10:00|941.96|939.16|944.93|942.13|946.67|943.87|941.96|939.16|0
1665036900000|2022-10-06 06:15:00|945.06|942.26|949.28|946.48|949.89|947.09|945.06|942.26|0
1665037200000|2022-10-06 06:20:00|948.9|946.1|946.95|944.15|948.9|946.1|945.96|943.16|0
1665037500000|2022-10-06 06:25:00|947.2|944.4|949.43|946.63|949.68|946.88|946.59|943.79|0
1665037800000|2022-10-06 06:30:00|949.56|946.76|945.46|942.66|949.68|946.88|945.46|942.66|0
1665038100000|2022-10-06 06:35:00|945.59|942.79|948.93|946.13|948.93|946.13|945.46|942.66|0
1665038400000|2022-10-06 06:40:00|948.69|945.89|945.46|942.66|949.18|946.38|944.47|941.67|0
1665038700000|2022-10-06 06:45:00|945.34|942.54|945.46|942.66|946.46|943.66|944.97|942.17|0
1665039000000|2022-10-06 06:50:00|945.71|942.91|947.94|945.14|949.06|946.26|945.71|942.91|0
1665039300000|2022-10-06 06:55:00|948.07|945.27|958.86|956.06|959.35|956.55|947.2|944.4|0
1665039600000|2022-10-06 07:00:00|958.61|955.81|958.86|956.06|962.58|959.78|956.26|953.46|0
1665039900000|2022-10-06 07:05:00|958.66|956.26|955.68|953.28|960.39|957.99|954.93|952.53|0
1665040200000|2022-10-06 07:10:00|955.43|953.03|951.21|948.81|956.3|953.9|950.72|948.32|0
1665040500000|2022-10-06 07:15:00|950.72|948.32|951.71|949.31|951.96|949.56|948.73|946.33|0
1665040800000|2022-10-06 07:20:00|951.84|949.44|959.03|956.63|959.9|957.5|951.84|949.44|0
1665041100000|2022-10-06 07:25:00|958.9|956.5|950.96|948.56|960.14|957.74|950.72|948.32|0
1665041400000|2022-10-06 07:30:00|950.85|948.45|954.32|951.92|956.92|954.52|950.47|948.07|0
1665041700000|2022-10-06 07:35:00|954.68|952.28|957.29|954.89|958.41|956.01|953.69|951.29|0
1665042000000|2022-10-06 07:40:00|957.17|954.77|957.91|955.51|958.16|955.76|954.68|952.28|0
1665042300000|2022-10-06 07:45:00|958.65|956.25|958.78|956.38|964.86|962.46|958.65|956.25|0
1665042600000|2022-10-06 07:50:00|958.41|956.01|957.41|955.01|960.39|957.99|957.41|955.01|0
1665042900000|2022-10-06 07:55:00|956.92|954.52|957.41|955.01|958.9|956.5|954.44|952.04|0
1665043200000|2022-10-06 08:00:00|959.4|957|957.54|955.14|960.14|957.74|957.05|954.65|0
1665043500000|2022-10-06 08:05:00|957.66|955.26|958.65|956.25|958.9|956.5|953.57|951.17|0
1665043800000|2022-10-06 08:10:00|959.4|957|964.11|961.71|965.35|962.95|959.15|956.75|0
1665044100000|2022-10-06 08:15:00|964.36|961.96|963.23|960.83|964.47|962.07|960.87|958.47|0
1665044400000|2022-10-06 08:20:00|962.48|960.08|970.42|968.02|970.42|968.02|962.48|960.08|0
1665044700000|2022-10-06 08:25:00|970.17|967.77|968.93|966.53|970.42|968.02|968.43|966.03|0
1665045000000|2022-10-06 08:30:00|968.81|966.41|968.19|965.79|969.92|967.52|966.95|964.55|0
1665045300000|2022-10-06 08:35:00|967.94|965.54|968.56|966.16|969.18|966.78|965.83|963.43|0
1665045600000|2022-10-06 08:40:00|968.81|966.41|973.4|971|974.14|971.74|967.94|965.54|0
1665045900000|2022-10-06 08:45:00|973.77|971.37|971.66|969.26|974.39|971.99|969.92|967.52|0
1665046200000|2022-10-06 08:50:00|971.91|969.51|970.67|968.27|974.27|971.87|970.17|967.77|0
1665046500000|2022-10-06 08:55:00|970.42|968.02|971.41|969.01|973.64|971.24|970.42|968.02|0
1665046800000|2022-10-06 09:00:00|971.16|968.76|974.39|971.99|976.62|974.22|971.16|968.76|0
1665047100000|2022-10-06 09:05:00|974.52|972.12|970.66|968.26|974.64|972.24|969.67|967.27|0
1665047400000|2022-10-06 09:10:00|970.42|968.02|972.28|969.88|973.28|970.88|970.17|967.77|0
1665047700000|2022-10-06 09:15:00|972.9|970.5|973.64|971.24|975.76|973.36|972.78|970.38|0
1665048000000|2022-10-06 09:20:00|974.14|971.74|972.53|970.13|974.39|971.99|971.9|969.5|0
1665048300000|2022-10-06 09:25:00|972.9|970.5|972.9|970.5|973.77|971.37|971.9|969.5|0
1665048600000|2022-10-06 09:30:00|973.15|970.75|973.64|971.24|973.89|971.49|972.15|969.75|0
1665048900000|2022-10-06 09:35:00|973.39|970.99|974.88|972.48|976.12|973.72|973.39|970.99|0
1665049200000|2022-10-06 09:40:00|975.13|972.73|975.63|973.23|976.12|973.72|973.89|971.49|0
1665049500000|2022-10-06 09:45:00|975.87|973.47|977.12|974.72|978.6|976.2|975.51|973.11|0
1665049800000|2022-10-06 09:50:00|977.36|974.96|979.35|976.95|980.47|978.07|977.36|974.96|0
1665050100000|2022-10-06 09:55:00|979.6|977.2|982.82|980.42|983.32|980.92|979.1|976.7|0
1665050400000|2022-10-06 10:00:00|982.58|980.18|983.32|980.92|985.06|982.66|981.83|979.43|0
1665050700000|2022-10-06 10:05:00|983.57|981.17|987.05|984.65|988.04|985.64|982.58|980.18|0
1665051000000|2022-10-06 10:10:00|987.18|984.78|983.57|981.17|987.79|985.39|982.71|980.31|0
1665051300000|2022-10-06 10:15:00|983.32|980.92|984.56|982.16|985.31|982.91|982.82|980.42|0
1665051600000|2022-10-06 10:20:00|984.69|982.29|983.82|981.42|984.81|982.41|982.58|980.18|0
1665051900000|2022-10-06 10:25:00|984.07|981.67|984.94|982.54|987.54|985.14|983.32|980.92|0
1665052200000|2022-10-06 10:30:00|984.56|982.16|981.83|979.43|985.8|983.4|981.83|979.43|0
1665052500000|2022-10-06 10:35:00|981.33|978.93|983.32|980.92|984.07|981.67|980.84|978.44|0
1665052800000|2022-10-06 10:40:00|983.07|980.67|984.06|981.66|985.55|983.15|982.82|980.42|0
1665053100000|2022-10-06 10:45:00|984.31|981.91|983.82|981.42|985.55|983.15|983.82|981.42|0
1665053400000|2022-10-06 10:50:00|984.31|981.91|984.06|981.66|985.31|982.91|984.06|981.66|0
1665053700000|2022-10-06 10:55:00|984.31|981.91|983.57|981.17|985.55|983.15|983.07|980.67|0
1665054000000|2022-10-06 11:00:00|983.32|980.92|975.62|973.22|983.82|981.42|975.38|972.98|0
1665054300000|2022-10-06 11:05:00|975.87|973.47|977.61|975.21|977.61|975.21|975.13|972.73|0
1665054600000|2022-10-06 11:10:00|977.36|974.96|978.35|975.95|979.35|976.95|976.37|973.97|0
1665054900000|2022-10-06 11:15:00|978.6|976.2|978.14|975.74|979.35|976.95|975.54|973.14|0
1665055200000|2022-10-06 11:20:00|977.89|975.49|979.38|976.98|979.88|977.48|976.15|973.75|0
1665055500000|2022-10-06 11:25:00|979.63|977.23|979.13|976.73|980.62|978.22|978.39|975.99|0
1665055800000|2022-10-06 11:30:00|979.38|976.98|974.17|971.77|979.38|976.98|973.18|970.78|0
1665056100000|2022-10-06 11:35:00|974.42|972.02|973.92|971.52|975.66|973.26|973.67|971.27|0
1665056400000|2022-10-06 11:40:00|974.17|971.77|975.9|973.5|976.9|974.5|973.92|971.52|0
1665056700000|2022-10-06 11:45:00|976.15|973.75|976.4|974|977.89|975.49|975.9|973.5|0
1665057000000|2022-10-06 11:50:00|976.9|974.5|977.14|974.74|978.14|975.74|975.66|973.26|0
1665057300000|2022-10-06 11:55:00|977.03|974.63|976.4|974|977.14|974.74|974.66|972.26|0
1665057600000|2022-10-06 12:00:00|977.14|974.74|976.65|974.25|978.14|975.74|974.17|971.77|0
1665057900000|2022-10-06 12:05:00|976.9|974.5|980.37|977.97|982.11|979.71|976.9|974.5|0
1665058200000|2022-10-06 12:10:00|980.12|977.72|973.17|970.77|980.12|977.72|973.17|970.77|0
1665058500000|2022-10-06 12:15:00|973.42|971.02|971.19|968.79|974.41|972.01|971.19|968.79|0
1665058800000|2022-10-06 12:20:00|970.94|968.54|968.21|965.81|971.19|968.79|967.96|965.56|0
1665059100000|2022-10-06 12:25:00|968.71|966.31|971.19|968.79|972.18|969.78|968.71|966.31|0
1665059400000|2022-10-06 12:30:00|965.73|963.33|958.05|955.65|968.84|966.44|954.83|952.43|0
1665059700000|2022-10-06 12:35:00|958.18|955.78|957.55|955.15|960.28|957.88|957.3|954.9|0
1665060000000|2022-10-06 12:40:00|957.8|955.4|960.53|958.13|960.53|958.13|957.3|954.9|0
1665060300000|2022-10-06 12:45:00|960.28|957.88|965.98|963.58|965.98|963.58|959.29|956.89|0
1665060600000|2022-10-06 12:50:00|965.73|963.33|966.97|964.57|968.21|965.81|963.63|961.23|0
1665060900000|2022-10-06 12:55:00|966.72|964.32|964.87|962.47|968.21|965.81|964.62|962.22|0
1665061200000|2022-10-06 13:00:00|964.49|962.09|970.94|968.54|971.93|969.53|964.49|962.09|0
1665061500000|2022-10-06 13:05:00|970.57|968.17|968.09|965.69|971.93|969.53|966.97|964.57|0
1665061800000|2022-10-06 13:10:00|967.96|965.56|967.47|965.07|970.44|968.04|967.22|964.82|0
1665062100000|2022-10-06 13:15:00|966.97|964.57|968.95|966.55|970.69|968.29|966.97|964.57|0
1665062400000|2022-10-06 13:20:00|968.71|966.31|973.17|970.77|974.41|972.01|968.46|966.06|0
1665062700000|2022-10-06 13:25:00|973.42|971.02|971.68|969.28|974.66|972.26|970.44|968.04|0
1665063000000|2022-10-06 13:30:00|970.19|967.79|958.79|956.39|974.16|971.76|958.04|955.64|0
1665063300000|2022-10-06 13:35:00|959.28|956.88|953.09|950.69|965.73|963.33|953.09|950.69|0
1665063600000|2022-10-06 13:40:00|952.1|949.7|947.89|945.49|953.09|950.69|940.95|938.55|0
1665063900000|2022-10-06 13:45:00|948.13|945.73|956.8|954.4|958.79|956.39|946.89|944.49|0
1665064200000|2022-10-06 13:50:00|956.44|954.04|949.58|947.18|958.04|955.64|946.61|944.21|0
1665064500000|2022-10-06 13:55:00|950.57|948.17|965.94|963.54|967.68|965.28|950.57|948.17|0
1665064800000|2022-10-06 14:00:00|966.69|964.29|976.68|974.28|980.33|977.93|966.69|964.29|0
1665065100000|2022-10-06 14:05:00|977.42|975.02|980.4|978|985.61|983.21|977.42|975.02|0
1665065400000|2022-10-06 14:10:00|981.64|979.24|985.49|983.09|990.08|987.68|980.9|978.5|0
1665065700000|2022-10-06 14:15:00|985.12|982.72|982.63|980.23|985.61|983.21|976.43|974.03|0
1665066000000|2022-10-06 14:20:00|982.14|979.74|983.87|981.47|986.6|984.2|980.15|977.75|0
1665066300000|2022-10-06 14:25:00|983.51|981.11|991.32|988.92|991.82|989.42|980.15|977.75|0
1665066600000|2022-10-06 14:30:00|991.82|989.42|992.56|990.16|993.56|991.16|985.36|982.96|0
1665066900000|2022-10-06 14:35:00|993.06|990.66|985.86|983.46|993.56|991.16|982.88|980.48|0
1665067200000|2022-10-06 14:40:00|986.36|983.96|981.89|979.49|986.36|983.96|978.66|976.26|0
1665067500000|2022-10-06 14:45:00|981.39|978.99|970.72|968.32|984.37|981.97|970.23|967.83|0
1665067800000|2022-10-06 14:50:00|970.97|968.57|969.86|967.46|973.7|971.3|969.24|966.84|0
1665068100000|2022-10-06 14:55:00|969.48|967.08|963.53|961.13|973.2|970.8|963.04|960.64|0
1665068400000|2022-10-06 15:00:00|963.04|960.64|975.15|972.75|976.64|974.24|962.54|960.14|0
1665068700000|2022-10-06 15:05:00|974.9|972.5|972.92|970.52|974.9|972.5|967.46|965.06|0
1665069000000|2022-10-06 15:10:00|972.18|969.78|976.68|974.28|976.92|974.52|971.68|969.28|0
1665069300000|2022-10-06 15:15:00|977.67|975.27|964.77|962.37|978.66|976.26|964.28|961.88|0
1665069600000|2022-10-06 15:20:00|965.27|962.87|962.01|959.61|967|964.6|960.06|957.66|0
1665069900000|2022-10-06 15:25:00|962.5|960.1|963|960.6|967.46|965.06|961.51|959.11|0
1665070200000|2022-10-06 15:30:00|962.75|960.35|968.21|965.81|968.45|966.05|962.75|960.35|0
1665070500000|2022-10-06 15:35:00|967.96|965.56|970.93|968.53|971.43|969.03|963.74|961.34|0
1665070800000|2022-10-06 15:40:00|971.43|969.03|971.68|969.28|973.17|970.77|967.21|964.81|0
1665071100000|2022-10-06 15:45:00|971.18|968.78|964.98|962.58|971.18|968.78|963.25|960.85|0
1665071400000|2022-10-06 15:50:00|965.23|962.83|964.12|961.72|967.21|964.81|959.03|956.63|0
1665071700000|2022-10-06 15:55:00|963.99|961.59|980.36|977.96|981.85|979.45|962.01|959.61|0
1665072000000|2022-10-06 16:00:00|980.86|978.46|984.09|981.69|985.08|982.68|978.63|976.23|0
1665072300000|2022-10-06 16:05:00|984.33|981.93|983.94|981.54|985.43|983.03|982.2|979.8|0
1665072600000|2022-10-06 16:10:00|984.19|981.79|986.42|984.02|986.92|984.52|982.2|979.8|0
1665072900000|2022-10-06 16:15:00|986.17|983.77|984.43|982.03|987.91|985.51|982.7|980.3|0
1665073200000|2022-10-06 16:20:00|983.94|981.54|978.73|976.33|984.43|982.03|977.99|975.59|0
1665073500000|2022-10-06 16:25:00|978.48|976.08|975.01|972.61|978.48|976.08|974.39|971.99|0
1665073800000|2022-10-06 16:30:00|975.26|972.86|975.01|972.61|980.22|977.82|974.27|971.87|0
1665074100000|2022-10-06 16:35:00|975.26|972.86|973.27|970.87|977.24|974.84|973.03|970.63|0
1665074400000|2022-10-06 16:40:00|974.02|971.62|968.81|966.41|975.26|972.86|968.32|965.92|0
1665074700000|2022-10-06 16:45:00|969.31|966.91|968.56|966.16|971.04|968.64|964.85|962.45|0
1665075000000|2022-10-06 16:50:00|968.07|965.67|971.29|968.89|971.79|969.39|968.07|965.67|0
1665075300000|2022-10-06 16:55:00|970.55|968.15|973.02|970.62|973.52|971.12|969.55|967.15|0
1665075600000|2022-10-06 17:00:00|973.27|970.87|975.75|973.35|977.49|975.09|970.79|968.39|0
1665075900000|2022-10-06 17:05:00|975.5|973.1|979.97|977.57|980.71|978.31|974.51|972.11|0
1665076200000|2022-10-06 17:10:00|980.22|977.82|971.54|969.14|980.71|978.31|971.54|969.14|0
1665076500000|2022-10-06 17:15:00|971.78|969.38|972.28|969.88|974.26|971.86|969.31|966.91|0
1665076800000|2022-10-06 17:20:00|972.41|970.01|972.53|970.13|973.02|970.62|968.56|966.16|0
1665077100000|2022-10-06 17:25:00|972.28|969.88|970.05|967.65|975.26|972.86|970.05|967.65|0
1665077400000|2022-10-06 17:30:00|970.3|967.9|976.99|974.59|978.97|976.57|970.3|967.9|0
1665077700000|2022-10-06 17:35:00|976.74|974.34|979.72|977.32|980.71|978.31|976.25|973.85|0
1665078000000|2022-10-06 17:40:00|979.97|977.57|974.26|971.86|979.97|977.57|974.26|971.86|0
1665078300000|2022-10-06 17:45:00|974.51|972.11|973.02|970.62|975.5|973.1|972.78|970.38|0
1665078600000|2022-10-06 17:50:00|972.78|970.38|973.77|971.37|976.74|974.34|972.28|969.88|0
1665078900000|2022-10-06 17:55:00|974.01|971.61|973.77|971.37|974.51|972.11|971.04|968.64|0
1665079200000|2022-10-06 18:00:00|973.52|971.12|980.86|978.46|981.1|978.7|973.52|971.12|0
1665079500000|2022-10-06 18:05:00|980.61|978.21|982.34|979.94|984.08|981.68|980.36|977.96|0
1665079800000|2022-10-06 18:10:00|982.59|980.19|982.1|979.7|984.33|981.93|980.36|977.96|0
1665080100000|2022-10-06 18:15:00|982.59|980.19|986.32|983.92|987.31|984.91|982.34|979.94|0
1665080400000|2022-10-06 18:20:00|986.56|984.16|983.34|980.94|986.56|984.16|982.1|979.7|0
1665080700000|2022-10-06 18:25:00|983.09|980.69|983.83|981.43|984.58|982.18|980.85|978.45|0
1665081000000|2022-10-06 18:30:00|983.58|981.18|986.07|983.67|987.56|985.16|978.62|976.22|0
1665081300000|2022-10-06 18:35:00|984.33|981.93|984.58|982.18|985.32|982.92|980.61|978.21|0
1665081600000|2022-10-06 18:40:00|984.83|982.43|987.31|984.91|987.56|985.16|982.72|980.32|0
1665081900000|2022-10-06 18:45:00|988.05|985.65|995.53|993.13|995.78|993.38|988.05|985.65|0
1665082200000|2022-10-06 18:50:00|995.78|993.38|994.54|992.14|1000.25|997.85|994.04|991.64|0
1665082500000|2022-10-06 18:55:00|995.04|992.64|993.13|990.73|995.12|992.72|990.03|987.63|0
1665082800000|2022-10-06 19:00:00|993.63|991.23|993.63|991.23|998.97|996.57|992.14|989.74|0
1665083100000|2022-10-06 19:05:00|995.12|992.72|994.87|992.47|997.85|995.45|994.37|991.97|0
1665083400000|2022-10-06 19:10:00|995.12|992.72|992.88|990.48|1000.58|998.18|992.63|990.23|0
1665083700000|2022-10-06 19:15:00|992.63|990.23|993.63|991.23|996.36|993.96|990.9|988.5|0
1665084000000|2022-10-06 19:20:00|993.87|991.47|989.9|987.5|995.12|992.72|984.45|982.05|0
1665084300000|2022-10-06 19:25:00|989.66|987.26|983.2|980.8|990.65|988.25|983.2|980.8|0
1665084600000|2022-10-06 19:30:00|982.71|980.31|986.93|984.53|988.17|985.77|981.96|979.56|0
1665084900000|2022-10-06 19:35:00|986.43|984.03|988.91|986.51|989.9|987.5|985.69|983.29|0
1665085200000|2022-10-06 19:40:00|989.66|987.26|988.31|985.91|991.39|988.99|986.69|984.29|0
1665085500000|2022-10-06 19:45:00|988.93|986.53|991.91|989.51|992.9|990.5|985.7|983.3|0
1665085800000|2022-10-06 19:50:00|990.17|987.77|990.91|988.51|995.13|992.73|988.93|986.53|0
1665086100000|2022-10-06 19:55:00|990.66|988.26|995.63|993.23|998.61|996.21|986.94|984.54|0
1665086400000|2022-10-06 20:00:00|995.88|993.48|993.39|990.99|997.86|995.46|993.15|990.75|0
1665086700000|2022-10-06 20:05:00|993.15|990.75|994.63|992.23|994.63|992.23|991.66|989.26|0
1665087000000|2022-10-06 20:10:00|995.13|992.73|996.87|994.47|996.87|994.47|994.39|991.99|0
1665087300000|2022-10-06 20:15:00|996.32|993.52|1001.04|998.24|1002.03|999.23|995.33|992.53|0
1665087600000|2022-10-06 20:20:00|1000.92|998.12|998.56|995.76|1001.42|998.62|998.06|995.26|0
1665087900000|2022-10-06 20:25:00|998.44|995.64|1000.79|997.99|1001.17|998.37|998.44|995.64|0
1665088200000|2022-10-06 20:30:00|1000.54|997.74|1001.54|998.74|1001.78|998.98|999.05|996.25|0
1665088500000|2022-10-06 20:35:00|1001.78|998.98|1000.79|997.99|1001.78|998.98|999.05|996.25|0
1665088800000|2022-10-06 20:40:00|1000.54|997.74|999.8|997|1001.17|998.37|998.31|995.51|0
1665089100000|2022-10-06 20:45:00|1000.05|997.25|1000.79|997.99|1000.79|997.99|998.31|995.51|0
1665089400000|2022-10-06 20:50:00|1001.04|998.24|999.93|997.13|1001.78|998.98|999.55|996.75|0
1665089700000|2022-10-06 20:55:00|1000.05|997.25|1000.87|998.07|1000.92|998.12|999.18|996.38|0
1665090000000|2022-10-06 21:00:00|1000.49|997.69|1000.9|998.1|1001.11|998.31|1000.34|997.54|0
1665090300000|2022-10-06 21:05:00|1000.82|998.02|1001.54|998.74|1001.54|998.74|1000.82|998.02|0
1665090600000|2022-10-06 21:10:00|1001.5|998.7|1002.05|999.25|1002.05|999.25|1001.5|998.7|0
1665090900000|2022-10-06 21:15:00|1001.91|999.11|1002.09|999.29|1002.09|999.29|1001.91|999.11|0
1665091200000|2022-10-06 21:20:00|1002.02|999.22|1001.43|998.63|1002.09|999.29|1001.43|998.63|0
1665091500000|2022-10-06 21:25:00|1001.37|998.57|1001.37|998.57|1001.37|998.57|1001.37|998.57|0
1665092100000|2022-10-06 21:35:00|1001.36|998.56|1002.02|999.22|1002.31|999.51|1001.36|998.56|0
1665092400000|2022-10-06 21:40:00|1001.98|999.18|1002.16|999.36|1002.35|999.55|1001.98|999.18|0
1665092700000|2022-10-06 21:45:00|1001.29|998.49|1001.61|998.81|1001.91|999.11|1000.97|998.17|0
1665093000000|2022-10-06 21:50:00|1001.8|999|1001.69|998.89|1001.8|999|1001.36|998.56|0
1665093300000|2022-10-06 21:55:00|1001.54|998.74|1001.47|998.67|1001.72|998.92|1001.11|998.31|0
1665093600000|2022-10-06 22:00:00|1007.62|1004.82|1002.53|999.73|1009.73|1006.93|1002.03|999.23|0
1665093900000|2022-10-06 22:05:00|1002.28|999.48|1003.9|1001.1|1006.25|1003.45|1002.03|999.23|0
1665094200000|2022-10-06 22:10:00|1003.52|1000.72|1002.53|999.73|1004.76|1001.96|1001.53|998.73|0
1665094500000|2022-10-06 22:15:00|1002.28|999.48|1001.78|998.98|1002.53|999.73|1001.78|998.98|0
1665094800000|2022-10-06 22:20:00|1001.53|998.73|1004.02|1001.22|1004.02|1001.22|1000.54|997.74|0
1665095100000|2022-10-06 22:25:00|1003.77|1000.97|1003.77|1000.97|1004.51|1001.71|1002.65|999.85|0
1665095400000|2022-10-06 22:30:00|1003.65|1000.85|1002.53|999.73|1003.65|1000.85|1001.16|998.36|0
1665095700000|2022-10-06 22:35:00|1002.16|999.36|1002.52|999.72|1002.77|999.97|1001.28|998.48|0
1665096000000|2022-10-06 22:40:00|1002.41|999.61|1002.52|999.72|1002.77|999.97|1001.04|998.24|0
1665096300000|2022-10-06 22:45:00|1002.28|999.48|1003.4|1000.6|1003.4|1000.6|1001.66|998.86|0
1665096600000|2022-10-06 22:50:00|1003.52|1000.72|1005.39|1002.59|1005.39|1002.59|1002.9|1000.1|0
1665096900000|2022-10-06 22:55:00|1005.14|1002.34|1006.13|1003.33|1006.99|1004.19|1004.51|1001.71|0
1665097200000|2022-10-06 23:00:00|1006.5|1003.7|1002.28|999.48|1006.88|1004.08|1002.03|999.23|0
1665097500000|2022-10-06 23:05:00|1002.52|999.72|1003.27|1000.47|1003.52|1000.72|1001.53|998.73|0
1665097800000|2022-10-06 23:10:00|1003.52|1000.72|1002.52|999.72|1003.77|1000.97|1002.52|999.72|0
1665098100000|2022-10-06 23:15:00|1002.28|999.48|1002.52|999.72|1003.52|1000.72|1002.03|999.23|0
1665098400000|2022-10-06 23:20:00|1002.77|999.97|1002.28|999.48|1003.15|1000.35|1002.03|999.23|0
1665098700000|2022-10-06 23:25:00|1002.16|999.36|999.05|996.25|1002.16|999.36|998.68|995.88|0
1665099000000|2022-10-06 23:30:00|998.8|996|1000.54|997.74|1000.79|997.99|998.55|995.75|0
1665099300000|2022-10-06 23:35:00|1000.67|997.87|1004.26|1001.46|1004.64|1001.84|1000.67|997.87|0
1665099600000|2022-10-06 23:40:00|1004.01|1001.21|1005.14|1002.34|1005.75|1002.95|1004.01|1001.21|0
1665099900000|2022-10-06 23:45:00|1005.01|1002.21|1004.76|1001.96|1006|1003.2|1004.01|1001.21|0
1665100200000|2022-10-06 23:50:00|1004.64|1001.84|1006.25|1003.45|1006.74|1003.94|1004.01|1001.21|0
1665100500000|2022-10-06 23:55:00|1006.38|1003.58|1006.25|1003.45|1007.99|1005.19|1005.75|1002.95|0
1665100800000|2022-10-07 00:00:00|1006|1003.2|1005.25|1002.45|1006.5|1003.7|1003.52|1000.72|0
1665101100000|2022-10-07 00:05:00|1005.5|1002.7|1002.65|999.85|1006.74|1003.94|1001.78|998.98|0
1665101400000|2022-10-07 00:10:00|1003.02|1000.22|1002.9|1000.1|1004.01|1001.21|1001.91|999.11|0
1665101700000|2022-10-07 00:15:00|1003.27|1000.47|1001.66|998.86|1003.76|1000.96|1001.53|998.73|0
1665102000000|2022-10-07 00:20:00|1001.53|998.73|1000.29|997.49|1001.53|998.73|999.29|996.49|0
1665102300000|2022-10-07 00:25:00|999.79|996.99|1000.78|997.98|1000.78|997.98|998.3|995.5|0
1665102600000|2022-10-07 00:30:00|1000.42|997.62|999.54|996.74|1000.42|997.62|998.55|995.75|0
1665102900000|2022-10-07 00:35:00|999.05|996.25|999.04|996.24|1001.03|998.23|998.3|995.5|0
1665103200000|2022-10-07 00:40:00|999.29|996.49|999.67|996.87|1000.78|997.98|999.04|996.24|0
1665103500000|2022-10-07 00:45:00|999.79|996.99|1002.27|999.47|1003.27|1000.47|999.29|996.49|0
1665103800000|2022-10-07 00:50:00|1002.02|999.22|1001.66|998.86|1002.27|999.47|1000.53|997.73|0
1665104100000|2022-10-07 00:55:00|1001.78|998.98|1001.66|998.86|1003.64|1000.84|1001.03|998.23|0
1665104400000|2022-10-07 01:00:00|1001.53|998.73|1002.27|999.47|1003.27|1000.47|1000.53|997.73|0
1665104700000|2022-10-07 01:05:00|1002.15|999.35|1000.53|997.73|1002.4|999.6|1000.53|997.73|0
1665105000000|2022-10-07 01:10:00|1000.78|997.98|1001.28|998.48|1001.41|998.61|1000.53|997.73|0
1665105300000|2022-10-07 01:15:00|1000.78|997.98|1000.78|997.98|1003.39|1000.59|1000.78|997.98|0
1665105600000|2022-10-07 01:20:00|1000.28|997.48|998.18|995.38|1001.53|998.73|997.8|995|0
1665105900000|2022-10-07 01:25:00|998.3|995.5|998.05|995.25|998.55|995.75|997.31|994.51|0
1665106200000|2022-10-07 01:30:00|998.3|995.5|1000.28|997.48|1000.53|997.73|998.3|995.5|0
1665106500000|2022-10-07 01:35:00|1000.53|997.73|996.81|994.01|1000.53|997.73|996.81|994.01|0
1665106800000|2022-10-07 01:40:00|996.94|994.14|996.56|993.76|997.8|995|995.57|992.77|0
1665107100000|2022-10-07 01:45:00|996.81|994.01|998.55|995.75|998.55|995.75|996.56|993.76|0
1665107400000|2022-10-07 01:50:00|998.3|995.5|997.3|994.5|999.04|996.24|997.06|994.26|0
1665107700000|2022-10-07 01:55:00|997.55|994.75|997.06|994.26|998.55|995.75|996.81|994.01|0
1665108000000|2022-10-07 02:00:00|996.69|993.89|996.81|994.01|997.55|994.75|996.06|993.26|0
1665108300000|2022-10-07 02:05:00|996.94|994.14|999.04|996.24|999.29|996.49|996.94|994.14|0
1665108600000|2022-10-07 02:10:00|998.79|995.99|997.8|995|999.04|996.24|997.55|994.75|0
1665108900000|2022-10-07 02:15:00|997.68|994.88|994.82|992.02|997.8|995|994.82|992.02|0
1665109200000|2022-10-07 02:20:00|994.57|991.77|995.94|993.14|996.31|993.51|994.57|991.77|0
1665109500000|2022-10-07 02:25:00|995.81|993.01|997.18|994.38|997.68|994.88|993.33|990.53|0
1665109800000|2022-10-07 02:30:00|997.06|994.26|996.81|994.01|997.55|994.75|995.81|993.01|0
1665110100000|2022-10-07 02:35:00|996.94|994.14|994.32|991.52|996.94|994.14|993.83|991.03|0
1665110400000|2022-10-07 02:40:00|994.45|991.65|993.08|990.28|995.32|992.52|992.34|989.54|0
1665110700000|2022-10-07 02:45:00|993.33|990.53|991.59|988.79|994.32|991.52|990.35|987.55|0
1665111000000|2022-10-07 02:50:00|991.84|989.04|993.58|990.78|993.58|990.78|991.59|988.79|0
1665111300000|2022-10-07 02:55:00|993.33|990.53|993.58|990.78|994.08|991.28|992.83|990.03|0
1665111600000|2022-10-07 03:00:00|993.33|990.53|994.57|991.77|994.82|992.02|992.34|989.54|0
1665111900000|2022-10-07 03:05:00|994.32|991.52|995.32|992.52|995.32|992.52|994.08|991.28|0
1665112200000|2022-10-07 03:10:00|995.07|992.27|996.31|993.51|997.05|994.25|994.32|991.52|0
1665112500000|2022-10-07 03:15:00|996.56|993.76|994.82|992.02|996.56|993.76|994.32|991.52|0
1665112800000|2022-10-07 03:20:00|994.95|992.15|996.56|993.76|997.55|994.75|993.83|991.03|0
1665113100000|2022-10-07 03:25:00|996.69|993.89|998.54|995.74|998.54|995.74|995.81|993.01|0
1665113400000|2022-10-07 03:30:00|998.29|995.49|1001.27|998.47|1001.27|998.47|998.29|995.49|0
1665113700000|2022-10-07 03:35:00|1001.03|998.23|1001.27|998.47|1001.9|999.1|1000.41|997.61|0
1665114000000|2022-10-07 03:40:00|1001.03|998.23|999.54|996.74|1001.03|998.23|998.92|996.12|0
1665114300000|2022-10-07 03:45:00|999.42|996.62|1000.28|997.48|1000.66|997.86|999.04|996.24|0
1665114600000|2022-10-07 03:50:00|1000.53|997.73|1000.53|997.73|1000.53|997.73|999.29|996.49|0
1665114900000|2022-10-07 03:55:00|1000.78|997.98|1000.03|997.23|1000.78|997.98|999.53|996.73|0
1665115200000|2022-10-07 04:00:00|999.91|997.11|999.53|996.73|1001.27|998.47|998.79|995.99|0
1665115500000|2022-10-07 04:05:00|999.66|996.86|998.79|995.99|1000.03|997.23|998.29|995.49|0
1665115800000|2022-10-07 04:10:00|998.92|996.12|999.29|996.49|999.78|996.98|998.54|995.74|0
1665116100000|2022-10-07 04:15:00|999.17|996.37|999.04|996.24|999.29|996.49|998.54|995.74|0
1665116400000|2022-10-07 04:20:00|999.29|996.49|999.53|996.73|999.78|996.98|998.79|995.99|0
1665116700000|2022-10-07 04:25:00|999.66|996.86|998.79|995.99|1000.03|997.23|998.54|995.74|0
1665117000000|2022-10-07 04:30:00|998.67|995.87|1004|1001.2|1004|1001.2|998.29|995.49|0
1665117300000|2022-10-07 04:35:00|1004.13|1001.33|1004|1001.2|1005|1002.2|1003.01|1000.21|0
1665117600000|2022-10-07 04:40:00|1003.75|1000.95|1003.26|1000.46|1004.75|1001.95|1003.26|1000.46|0
1665117900000|2022-10-07 04:45:00|1003.51|1000.71|1003.26|1000.46|1003.75|1000.95|1003.01|1000.21|0
1665118200000|2022-10-07 04:50:00|1003.51|1000.71|1004.25|1001.45|1005.99|1003.19|1003.51|1000.71|0
1665118500000|2022-10-07 04:55:00|1004.13|1001.33|1005.24|1002.44|1005.74|1002.94|1003.75|1000.95|0
1665118800000|2022-10-07 05:00:00|1005.49|1002.69|1005.12|1002.32|1005.87|1003.07|1003.75|1000.95|0
1665119100000|2022-10-07 05:05:00|1005|1002.2|1005|1002.2|1005.37|1002.57|1003.75|1000.95|0
1665119400000|2022-10-07 05:10:00|1004.75|1001.95|1006.73|1003.93|1007.23|1004.43|1004|1001.2|0
1665119700000|2022-10-07 05:15:00|1006.61|1003.81|1006.49|1003.69|1006.98|1004.18|1005.49|1002.69|0
1665120000000|2022-10-07 05:20:00|1006.37|1003.57|1003.67|1000.87|1006.61|1003.81|1003.42|1000.62|0
1665120300000|2022-10-07 05:25:00|1003.78|1000.98|1005.77|1002.97|1008.01|1005.21|1003.54|1000.74|0
1665120600000|2022-10-07 05:30:00|1006.02|1003.22|1007.14|1004.34|1007.89|1005.09|1005.52|1002.72|0
1665120900000|2022-10-07 05:35:00|1007.01|1004.21|1004.28|1001.48|1007.14|1004.34|1004.03|1001.23|0
1665121200000|2022-10-07 05:40:00|1004.41|1001.61|1003.66|1000.86|1004.53|1001.73|1003.29|1000.49|0
1665121500000|2022-10-07 05:45:00|1003.78|1000.98|1002.05|999.25|1003.78|1000.98|1000.56|997.76|0
1665121800000|2022-10-07 05:50:00|1001.93|999.13|1001.8|999|1003.54|1000.74|1001.05|998.25|0
1665122100000|2022-10-07 05:55:00|1002.05|999.25|1003.53|1000.73|1003.53|1000.73|1000.8|998|0
1665122400000|2022-10-07 06:00:00|1003.29|1000.49|1006.27|1003.47|1007.01|1004.21|1002.79|999.99|0
1665122700000|2022-10-07 06:05:00|1006.76|1003.96|1001.68|998.88|1007.01|1004.21|1001.05|998.25|0
1665123000000|2022-10-07 06:10:00|1001.8|999|1004.28|1001.48|1004.28|1001.48|1001.3|998.5|0
1665123300000|2022-10-07 06:15:00|1004.03|1001.23|1004.78|1001.98|1005.77|1002.97|1003.29|1000.49|0
1665123600000|2022-10-07 06:20:00|1004.53|1001.73|1013.28|1010.48|1013.28|1010.48|1004.34|1001.54|0
1665123900000|2022-10-07 06:25:00|1013.03|1010.23|1016.76|1013.96|1019.24|1016.44|1013.03|1010.23|0
1665124200000|2022-10-07 06:30:00|1017.25|1014.45|1014.71|1011.91|1017.5|1014.7|1013.59|1010.79|0
1665124500000|2022-10-07 06:35:00|1014.58|1011.78|1016.82|1014.02|1017.2|1014.4|1014.34|1011.54|0
1665124800000|2022-10-07 06:40:00|1016.57|1013.77|1015.08|1012.28|1016.57|1013.77|1013.59|1010.79|0
1665125100000|2022-10-07 06:45:00|1015.21|1012.41|1014.34|1011.54|1017.07|1014.27|1013.09|1010.29|0
1665125400000|2022-10-07 06:50:00|1014.22|1011.42|1012.85|1010.05|1014.58|1011.78|1012.35|1009.55|0
1665125700000|2022-10-07 06:55:00|1012.55|1009.75|1012.68|1009.88|1016.28|1013.48|1011.81|1009.01|0
1665126000000|2022-10-07 07:00:00|1012.3|1009.5|1005.85|1003.05|1015.04|1012.24|1005.85|1003.05|0
1665126300000|2022-10-07 07:05:00|1005.9|1003.5|1000.44|998.04|1006.89|1004.49|998.83|996.43|0
1665126600000|2022-10-07 07:10:00|999.7|997.3|999.45|997.05|1001.56|999.16|998.21|995.81|0
1665126900000|2022-10-07 07:15:00|999.2|996.8|1000.12|997.72|1001.12|998.72|998.21|995.81|0
1665127200000|2022-10-07 07:20:00|999.88|997.48|999.38|996.98|1002.36|999.96|998.14|995.74|0
1665127500000|2022-10-07 07:25:00|999.51|997.11|1001.86|999.46|1003.85|1001.45|998.63|996.23|0
1665127800000|2022-10-07 07:30:00|1002.11|999.71|1004.47|1002.07|1005.83|1003.43|1001.86|999.46|0
1665128100000|2022-10-07 07:35:00|1004.34|1001.94|1000.87|998.47|1004.34|1001.94|1000.87|998.47|0
1665128400000|2022-10-07 07:40:00|1001.12|998.72|1004.59|1002.19|1005.34|1002.94|999.13|996.73|0
1665128700000|2022-10-07 07:45:00|1004.72|1002.32|1004.97|1002.57|1008.07|1005.67|1004.1|1001.7|0
1665129000000|2022-10-07 07:50:00|1004.59|1002.19|1004.47|1002.07|1006.08|1003.68|1003.23|1000.83|0
1665129300000|2022-10-07 07:55:00|1004.34|1001.94|1006.08|1003.68|1006.83|1004.43|1002.98|1000.58|0
1665129600000|2022-10-07 08:00:00|1006.58|1004.18|1006.83|1004.43|1010.8|1008.4|1005.58|1003.18|0
1665129900000|2022-10-07 08:05:00|1006.95|1004.55|1006.33|1003.93|1008.56|1006.16|1005.58|1003.18|0
1665130200000|2022-10-07 08:10:00|1006.08|1003.68|1005.34|1002.94|1006.83|1004.43|1003.6|1001.2|0
1665130500000|2022-10-07 08:15:00|1005.71|1003.31|1006.21|1003.81|1006.83|1004.43|1005.09|1002.69|0
1665130800000|2022-10-07 08:20:00|1006.33|1003.93|1002.11|999.71|1006.33|1003.93|1001.61|999.21|0
1665131100000|2022-10-07 08:25:00|1001.86|999.46|1005.46|1003.06|1005.58|1003.18|1001.61|999.21|0
1665131400000|2022-10-07 08:30:00|1005.09|1002.69|1003.1|1000.7|1005.09|1002.69|1003.1|1000.7|0
1665131700000|2022-10-07 08:35:00|1003.35|1000.95|1004.09|1001.69|1006.33|1003.93|1001.36|998.96|0
1665132000000|2022-10-07 08:40:00|1004.34|1001.94|1002.98|1000.58|1004.34|1001.94|1001.86|999.46|0
1665132300000|2022-10-07 08:45:00|1003.1|1000.7|1001.11|998.71|1004.09|1001.69|1001.11|998.71|0
1665132600000|2022-10-07 08:50:00|1001.36|998.96|1000.87|998.47|1001.61|999.21|1000.12|997.72|0
1665132900000|2022-10-07 08:55:00|1000.62|998.22|999.87|997.47|1000.87|998.47|999.62|997.22|0
1665133200000|2022-10-07 09:00:00|1000|997.6|996.4|994|1001.11|998.71|995.65|993.25|0
1665133500000|2022-10-07 09:05:00|996.28|993.88|995.04|992.64|997.52|995.12|994.91|992.51|0
1665133800000|2022-10-07 09:10:00|994.91|992.51|996.4|994|996.89|994.49|994.91|992.51|0
1665134100000|2022-10-07 09:15:00|996.15|993.75|994.36|991.96|996.53|994.13|994.11|991.71|0
1665134400000|2022-10-07 09:20:00|994.11|991.71|992.87|990.47|995.6|993.2|992.62|990.22|0
1665134700000|2022-10-07 09:25:00|993.11|990.71|994.98|992.58|996.59|994.19|993.11|990.71|0
1665135000000|2022-10-07 09:30:00|995.35|992.95|993.24|990.84|996.22|993.82|993.11|990.71|0
1665135300000|2022-10-07 09:35:00|993.36|990.96|991.75|989.35|995.84|993.44|991.38|988.98|0
1665135600000|2022-10-07 09:40:00|991.62|989.22|992.99|990.59|994.11|991.71|991.62|989.22|0
1665135900000|2022-10-07 09:45:00|993.24|990.84|994.35|991.95|995.1|992.7|993.11|990.71|0
1665136200000|2022-10-07 09:50:00|994.11|991.71|992.37|989.97|994.35|991.95|992.12|989.72|0
1665136500000|2022-10-07 09:55:00|992.5|990.1|993.74|991.34|993.86|991.46|992.37|989.97|0
1665136800000|2022-10-07 10:00:00|992.86|990.46|997.83|995.43|997.96|995.56|992.86|990.46|0
1665137100000|2022-10-07 10:05:00|998.08|995.68|994.6|992.2|998.33|995.93|994.6|992.2|0
1665137400000|2022-10-07 10:10:00|994.73|992.33|999.07|996.67|999.07|996.67|993.61|991.21|0
1665137700000|2022-10-07 10:15:00|998.57|996.17|999.82|997.42|1000.81|998.41|997.83|995.43|0
1665138000000|2022-10-07 10:20:00|1000.06|997.66|999.82|997.42|1000.81|998.41|999.32|996.92|0
1665138300000|2022-10-07 10:25:00|999.7|997.3|1001.06|998.66|1002.05|999.65|999.7|997.3|0
1665138600000|2022-10-07 10:30:00|1001.31|998.91|1000.81|998.41|1002.55|1000.15|1000.31|997.91|0
1665138900000|2022-10-07 10:35:00|1000.56|998.16|998.82|996.42|1000.56|998.16|998.82|996.42|0
1665139200000|2022-10-07 10:40:00|998.57|996.17|997.83|995.43|1000.06|997.66|997.83|995.43|0
1665139500000|2022-10-07 10:45:00|997.96|995.56|996.96|994.56|998.33|995.93|995.97|993.57|0
1665139800000|2022-10-07 10:50:00|996.84|994.44|998.82|996.42|998.82|996.42|996.59|994.19|0
1665140100000|2022-10-07 10:55:00|998.57|996.17|996.83|994.43|998.82|996.42|996.34|993.94|0
1665140400000|2022-10-07 11:00:00|997.08|994.68|995.59|993.19|998.32|995.92|995.47|993.07|0
1665140700000|2022-10-07 11:05:00|995.34|992.94|994.1|991.7|995.84|993.44|993.36|990.96|0
1665141000000|2022-10-07 11:10:00|993.98|991.58|993.86|991.46|994.73|992.33|992.61|990.21|0
1665141300000|2022-10-07 11:15:00|994.1|991.7|994.1|991.7|994.85|992.45|993.36|990.96|0
1665141600000|2022-10-07 11:20:00|994.35|991.95|996.83|994.43|997.21|994.81|994.35|991.95|0
1665141900000|2022-10-07 11:25:00|996.59|994.19|996.83|994.43|997.08|994.68|995.84|993.44|0
1665142200000|2022-10-07 11:30:00|996.59|994.19|993.61|991.21|997.08|994.68|993.61|991.21|0
1665142500000|2022-10-07 11:35:00|993.36|990.96|999.07|996.67|999.32|996.92|993.36|990.96|0
1665142800000|2022-10-07 11:40:00|998.82|996.42|998.07|995.67|998.95|996.55|996.83|994.43|0
1665143100000|2022-10-07 11:45:00|997.58|995.18|995.22|992.82|998.07|995.67|995.1|992.7|0
1665143400000|2022-10-07 11:50:00|995.34|992.94|993.73|991.33|996.09|993.69|993.61|991.21|0
1665143700000|2022-10-07 11:55:00|993.61|991.21|996.09|993.69|997.58|995.18|993.61|991.21|0
1665144000000|2022-10-07 12:00:00|996.22|993.82|995.84|993.44|997.83|995.43|995.34|992.94|0
1665144300000|2022-10-07 12:05:00|995.59|993.19|995.84|993.44|997.08|994.68|994.6|992.2|0
1665144600000|2022-10-07 12:10:00|995.97|993.57|993.85|991.45|997.08|994.68|993.6|991.2|0
1665144900000|2022-10-07 12:15:00|993.73|991.33|989.63|987.23|994.35|991.95|988.14|985.74|0
1665145200000|2022-10-07 12:20:00|990.38|987.98|989.14|986.74|992.36|989.96|988.39|985.99|0
1665145500000|2022-10-07 12:25:00|988.89|986.49|993.98|991.58|994.48|992.08|988.02|985.62|0
1665145800000|2022-10-07 12:30:00|979.59|977.19|1015.74|1013.34|1039.09|1036.69|979.59|977.19|0
1665146100000|2022-10-07 12:35:00|1016.24|1013.84|1022.17|1019.77|1027.03|1024.63|1009.5|1007.1|0
1665146400000|2022-10-07 12:40:00|1022.42|1020.02|1035.6|1033.2|1036.1|1033.7|1022.42|1020.02|0
1665146700000|2022-10-07 12:45:00|1034.86|1032.46|1044.06|1041.66|1044.06|1041.66|1032.87|1030.47|0
1665147000000|2022-10-07 12:50:00|1045.06|1042.66|1046.42|1044.02|1051.14|1048.74|1043.81|1041.41|0
1665147300000|2022-10-07 12:55:00|1046.3|1043.9|1036.97|1034.57|1047.41|1045.01|1036.23|1033.83|0
1665147600000|2022-10-07 13:00:00|1037.47|1035.07|1039.83|1037.43|1043.43|1041.03|1033.49|1031.09|0
1665147900000|2022-10-07 13:05:00|1040.7|1038.3|1038.46|1036.06|1045.42|1043.02|1037.72|1035.32|0
1665148200000|2022-10-07 13:10:00|1037.97|1035.57|1033.24|1030.84|1039.46|1037.06|1032.25|1029.85|0
1665148500000|2022-10-07 13:15:00|1033.49|1031.09|1030.26|1027.86|1035.86|1033.46|1029.27|1026.87|0
1665148800000|2022-10-07 13:20:00|1030.76|1028.36|1036.47|1034.07|1036.72|1034.32|1030.76|1028.36|0
1665149100000|2022-10-07 13:25:00|1036.97|1034.57|1038.21|1035.81|1038.71|1036.31|1034.98|1032.58|0
1665149400000|2022-10-07 13:30:00|1037.96|1035.56|1042.44|1040.04|1050.4|1048|1034.98|1032.58|0
1665149700000|2022-10-07 13:35:00|1044.68|1042.28|1044.43|1042.03|1048.9|1046.5|1039.46|1037.06|0
1665150000000|2022-10-07 13:40:00|1043.93|1041.53|1059.35|1056.95|1061.09|1058.69|1037.72|1035.32|0
1665150300000|2022-10-07 13:45:00|1060.34|1057.94|1064.08|1061.68|1065.07|1062.67|1056.86|1054.46|0
1665150600000|2022-10-07 13:50:00|1065.32|1062.92|1067.06|1064.66|1068.56|1066.16|1062.09|1059.69|0
1665150900000|2022-10-07 13:55:00|1067.81|1065.41|1073.04|1070.64|1074.78|1072.38|1066.57|1064.17|0
1665151200000|2022-10-07 14:00:00|1073.78|1071.38|1079.09|1076.69|1080.59|1078.19|1070.05|1067.65|0
1665151500000|2022-10-07 14:05:00|1079.34|1076.94|1072.87|1070.47|1079.84|1077.44|1069.64|1067.24|0
1665151800000|2022-10-07 14:10:00|1073.37|1070.97|1072.38|1069.98|1074.12|1071.72|1068.65|1066.25|0
1665152100000|2022-10-07 14:15:00|1072.87|1070.47|1066.16|1063.76|1073.37|1070.97|1065.66|1063.26|0
1665152400000|2022-10-07 14:20:00|1066.41|1064.01|1064.42|1062.02|1067.65|1065.25|1059.69|1057.29|0
1665152700000|2022-10-07 14:25:00|1064.67|1062.27|1066.6|1064.2|1067.35|1064.95|1061.62|1059.22|0
1665153000000|2022-10-07 14:30:00|1066.35|1063.95|1069.34|1066.94|1069.83|1067.43|1064.86|1062.46|0
1665153300000|2022-10-07 14:35:00|1069.09|1066.69|1072.32|1069.92|1072.82|1070.42|1068.59|1066.19|0
1665153600000|2022-10-07 14:40:00|1072.07|1069.67|1064.36|1061.96|1072.07|1069.67|1063.37|1060.97|0
1665153900000|2022-10-07 14:45:00|1063.37|1060.97|1060.63|1058.23|1064.11|1061.71|1057.64|1055.24|0
1665154200000|2022-10-07 14:50:00|1060.13|1057.73|1061.38|1058.98|1067.59|1065.19|1059.88|1057.48|0
1665154500000|2022-10-07 14:55:00|1061.13|1058.73|1063.84|1061.44|1065.58|1063.18|1058.64|1056.24|0
1665154800000|2022-10-07 15:00:00|1064.59|1062.19|1059.36|1056.96|1064.59|1062.19|1057.87|1055.47|0
1665155100000|2022-10-07 15:05:00|1060.11|1057.71|1066.33|1063.93|1067.32|1064.92|1059.86|1057.46|0
1665155400000|2022-10-07 15:10:00|1067.07|1064.67|1066.58|1064.18|1069.31|1066.91|1063.34|1060.94|0
1665155700000|2022-10-07 15:15:00|1066.33|1063.93|1074.79|1072.39|1074.79|1072.39|1065.58|1063.18|0
1665156000000|2022-10-07 15:20:00|1074.29|1071.89|1073.54|1071.14|1077.28|1074.88|1072.05|1069.65|0
1665156300000|2022-10-07 15:25:00|1073.3|1070.9|1070.35|1067.95|1074.79|1072.39|1069.56|1067.16|0
1665156600000|2022-10-07 15:30:00|1070.6|1068.2|1073.57|1071.17|1075.06|1072.66|1067.6|1065.2|0
1665156900000|2022-10-07 15:35:00|1073.82|1071.42|1071.83|1069.43|1074.57|1072.17|1069.09|1066.69|0
1665157200000|2022-10-07 15:40:00|1072.33|1069.93|1075.56|1073.16|1078.3|1075.9|1070.34|1067.94|0
1665157500000|2022-10-07 15:45:00|1075.81|1073.41|1079.05|1076.65|1079.05|1076.65|1073.57|1071.17|0
1665157800000|2022-10-07 15:50:00|1079.3|1076.9|1078.53|1076.13|1080.04|1077.64|1073.8|1071.4|0
1665158100000|2022-10-07 15:55:00|1078.78|1076.38|1075.79|1073.39|1079.03|1076.63|1074.3|1071.9|0
1665158400000|2022-10-07 16:00:00|1076.04|1073.64|1074.79|1072.39|1079.03|1076.63|1074.05|1071.65|0
1665158700000|2022-10-07 16:05:00|1074.3|1071.9|1074.05|1071.65|1076.79|1074.39|1072.31|1069.91|0
1665159000000|2022-10-07 16:10:00|1073.55|1071.15|1076.29|1073.89|1076.54|1074.14|1070.56|1068.16|0
1665159300000|2022-10-07 16:15:00|1076.04|1073.64|1077.53|1075.13|1077.78|1075.38|1074.79|1072.39|0
1665159600000|2022-10-07 16:20:00|1077.28|1074.88|1085|1082.6|1086|1083.6|1076.78|1074.38|0
1665159900000|2022-10-07 16:25:00|1085.25|1082.85|1085.75|1083.35|1086.49|1084.09|1082.76|1080.36|0
1665160200000|2022-10-07 16:30:00|1085.25|1082.85|1087.76|1085.36|1088.75|1086.35|1085.25|1082.85|0
1665160500000|2022-10-07 16:35:00|1088.01|1085.61|1086.51|1084.11|1088.75|1086.35|1086.02|1083.62|0
1665160800000|2022-10-07 16:40:00|1086.26|1083.86|1090.5|1088.1|1091.24|1088.84|1086.26|1083.86|0
1665161100000|2022-10-07 16:45:00|1090.25|1087.85|1092.49|1090.09|1093.48|1091.08|1090|1087.6|0
1665161400000|2022-10-07 16:50:00|1092.24|1089.84|1092.49|1090.09|1094.23|1091.83|1090.5|1088.1|0
1665161700000|2022-10-07 16:55:00|1092.24|1089.84|1090.5|1088.1|1092.74|1090.34|1090|1087.6|0
1665162000000|2022-10-07 17:00:00|1090.99|1088.59|1094.48|1092.08|1096.47|1094.07|1090.99|1088.59|0
1665162300000|2022-10-07 17:05:00|1094.23|1091.83|1096.97|1094.57|1097.47|1095.07|1092.74|1090.34|0
1665162600000|2022-10-07 17:10:00|1096.47|1094.07|1090.99|1088.59|1096.97|1094.57|1090.99|1088.59|0
1665162900000|2022-10-07 17:15:00|1090.75|1088.35|1087.51|1085.11|1091.99|1089.59|1086.51|1084.11|0
1665163200000|2022-10-07 17:20:00|1087.76|1085.36|1090.99|1088.59|1091.49|1089.09|1087.64|1085.24|0
1665163500000|2022-10-07 17:25:00|1091.24|1088.84|1090.38|1087.98|1091.24|1088.84|1087.01|1084.61|0
1665163800000|2022-10-07 17:30:00|1090.99|1088.59|1092.74|1090.34|1094.23|1091.83|1090|1087.6|0
1665164100000|2022-10-07 17:35:00|1092.49|1090.09|1091.49|1089.09|1092.74|1090.34|1089.75|1087.35|0
1665164400000|2022-10-07 17:40:00|1091.24|1088.84|1087.51|1085.11|1091.24|1088.84|1085.27|1082.87|0
1665164700000|2022-10-07 17:45:00|1087.76|1085.36|1090.99|1088.59|1091.49|1089.09|1086.26|1083.86|0
1665165000000|2022-10-07 17:50:00|1091.24|1088.84|1092.74|1090.34|1093.73|1091.33|1088.5|1086.1|0
1665165300000|2022-10-07 17:55:00|1092.49|1090.09|1093.73|1091.33|1095.97|1093.57|1090.25|1087.85|0
1665165600000|2022-10-07 18:00:00|1094.48|1092.08|1093.23|1090.83|1096.22|1093.82|1091.24|1088.84|0
1665165900000|2022-10-07 18:05:00|1093.48|1091.08|1093.23|1090.83|1094.48|1092.08|1090.99|1088.59|0
1665166200000|2022-10-07 18:10:00|1093.73|1091.33|1092.24|1089.84|1097.72|1095.32|1092.24|1089.84|0
1665166500000|2022-10-07 18:15:00|1091.99|1089.59|1095.48|1093.08|1095.48|1093.08|1090.49|1088.09|0
1665166800000|2022-10-07 18:20:00|1095.72|1093.32|1099.96|1097.56|1100.71|1098.31|1094.73|1092.33|0
1665167100000|2022-10-07 18:25:00|1099.71|1097.31|1101.7|1099.3|1101.95|1099.55|1098.21|1095.81|0
1665167400000|2022-10-07 18:30:00|1101.95|1099.55|1101.2|1098.8|1104.94|1102.54|1100.95|1098.55|0
1665167700000|2022-10-07 18:35:00|1101.45|1099.05|1100.34|1097.94|1101.45|1099.05|1097.97|1095.57|0
1665168000000|2022-10-07 18:40:00|1100.71|1098.31|1103.45|1101.05|1103.45|1101.05|1098.46|1096.06|0
1665168300000|2022-10-07 18:45:00|1103.2|1100.8|1102.2|1099.8|1105.69|1103.29|1101.95|1099.55|0
1665168600000|2022-10-07 18:50:00|1100.71|1098.31|1101.45|1099.05|1103.2|1100.8|1100.46|1098.06|0
1665168900000|2022-10-07 18:55:00|1101.2|1098.8|1100.46|1098.06|1103.2|1100.8|1099.71|1097.31|0
1665169200000|2022-10-07 19:00:00|1100.7|1098.3|1093.98|1091.58|1100.7|1098.3|1093.48|1091.08|0
1665169500000|2022-10-07 19:05:00|1093.73|1091.33|1099.71|1097.31|1100.46|1098.06|1093.73|1091.33|0
1665169800000|2022-10-07 19:10:00|1099.46|1097.06|1104.44|1102.04|1104.44|1102.04|1097.22|1094.82|0
1665170100000|2022-10-07 19:15:00|1104.19|1101.79|1106.93|1104.53|1107.68|1105.28|1102.58|1100.18|0
1665170400000|2022-10-07 19:20:00|1106.68|1104.28|1108.43|1106.03|1110.42|1108.02|1105.19|1102.79|0
1665170700000|2022-10-07 19:25:00|1108.18|1105.78|1112.66|1110.26|1115.15|1112.75|1108.18|1105.78|0
1665171000000|2022-10-07 19:30:00|1112.16|1109.76|1117.21|1114.81|1118.96|1116.56|1112.16|1109.76|0
1665171300000|2022-10-07 19:35:00|1117.46|1115.06|1107.5|1105.1|1118.46|1116.06|1107.5|1105.1|0
1665171600000|2022-10-07 19:40:00|1106.5|1104.1|1102.65|1100.25|1108.5|1106.1|1100.03|1097.63|0
1665171900000|2022-10-07 19:45:00|1102.77|1100.37|1106.73|1104.33|1108.23|1105.83|1102.52|1100.12|0
1665172200000|2022-10-07 19:50:00|1105.24|1102.84|1101.75|1099.35|1105.24|1102.84|1096.28|1093.88|0
1665172500000|2022-10-07 19:55:00|1101.64|1099.24|1099.02|1096.62|1105.49|1103.09|1096.03|1093.63|0
1665172800000|2022-10-07 20:00:00|1101.51|1099.11|1101.26|1098.86|1101.75|1099.35|1099.02|1096.62|0
1665173100000|2022-10-07 20:05:00|1101.51|1099.11|1104|1101.6|1104.24|1101.84|1101.51|1099.11|0
1665173400000|2022-10-07 20:10:00|1104.24|1101.84|1102.5|1100.1|1104.99|1102.59|1101.51|1099.11|0
1665173700000|2022-10-07 20:15:00|1103.7|1100.9|1103.58|1100.78|1104.2|1101.4|1102.95|1100.15|0
1665361200000|2022-10-10 00:20:00|1116.91|1114.11|1118.41|1115.61|1118.41|1115.61|1116.05|1113.25|0
1665361500000|2022-10-10 00:25:00|1117.79|1114.99|1117.29|1114.49|1120.4|1117.6|1116.17|1113.37|0
1665361800000|2022-10-10 00:30:00|1117.41|1114.61|1119.16|1116.36|1119.41|1116.61|1115.92|1113.12|0
1665362100000|2022-10-10 00:35:00|1119.04|1116.24|1117.66|1114.86|1119.65|1116.85|1115.17|1112.37|0
1665362400000|2022-10-10 00:40:00|1117.54|1114.74|1112.93|1110.13|1117.66|1114.86|1111.93|1109.13|0
1665362700000|2022-10-10 00:45:00|1112.68|1109.88|1113.06|1110.26|1114.55|1111.75|1111.93|1109.13|0
1665363000000|2022-10-10 00:50:00|1112.93|1110.13|1113.18|1110.38|1113.43|1110.63|1111.19|1108.39|0
1665363300000|2022-10-10 00:55:00|1113.31|1110.51|1115.42|1112.62|1116.42|1113.62|1113.31|1110.51|0
1665363600000|2022-10-10 01:00:00|1114.67|1111.87|1115.17|1112.37|1117.16|1114.36|1113.93|1111.13|0
1665363900000|2022-10-10 01:05:00|1114.8|1112|1115.92|1113.12|1116.17|1113.37|1112.43|1109.63|0
1665364200000|2022-10-10 01:10:00|1115.67|1112.87|1113.93|1111.13|1116.3|1113.5|1113.93|1111.13|0
1665364500000|2022-10-10 01:15:00|1113.43|1110.63|1116.05|1113.25|1117.04|1114.24|1113.43|1110.63|0
1665364800000|2022-10-10 01:20:00|1115.92|1113.12|1116.3|1113.5|1116.66|1113.86|1114.67|1111.87|0
1665365100000|2022-10-10 01:25:00|1116.66|1113.86|1117.41|1114.61|1119.4|1116.6|1116.42|1113.62|0
1665365400000|2022-10-10 01:30:00|1117.66|1114.86|1115.17|1112.37|1118.16|1115.36|1114.92|1112.12|0
1665365700000|2022-10-10 01:35:00|1114.67|1111.87|1113.92|1111.12|1115.92|1113.12|1113.31|1110.51|0
1665366000000|2022-10-10 01:40:00|1114.05|1111.25|1110.44|1107.64|1114.42|1111.62|1109.44|1106.64|0
1665366300000|2022-10-10 01:45:00|1110.69|1107.89|1110.69|1107.89|1111.43|1108.63|1109.94|1107.14|0
1665366600000|2022-10-10 01:50:00|1110.82|1108.02|1108.82|1106.02|1110.82|1108.02|1106.7|1103.9|0
1665366900000|2022-10-10 01:55:00|1108.94|1106.14|1110.69|1107.89|1111.18|1108.38|1108.45|1105.65|0
1665367200000|2022-10-10 02:00:00|1110.44|1107.64|1111.93|1109.13|1113.18|1110.38|1110.44|1107.64|0
1665367500000|2022-10-10 02:05:00|1111.68|1108.88|1112.68|1109.88|1112.93|1110.13|1111.68|1108.88|0
1665367800000|2022-10-10 02:10:00|1112.93|1110.13|1112.93|1110.13|1114.67|1111.87|1112.18|1109.38|0
1665368100000|2022-10-10 02:15:00|1113.67|1110.87|1114.17|1111.37|1114.42|1111.62|1110.69|1107.89|0
1665368400000|2022-10-10 02:20:00|1114.67|1111.87|1113.43|1110.63|1115.55|1112.75|1113.18|1110.38|0
1665368700000|2022-10-10 02:25:00|1113.18|1110.38|1111.43|1108.63|1113.43|1110.63|1111.43|1108.63|0
1665369000000|2022-10-10 02:30:00|1111.68|1108.88|1112.06|1109.26|1112.93|1110.13|1111.31|1108.51|0
1665369300000|2022-10-10 02:35:00|1111.93|1109.13|1111.93|1109.13|1112.68|1109.88|1111.18|1108.38|0
1665369600000|2022-10-10 02:40:00|1112.06|1109.26|1113.18|1110.38|1113.67|1110.87|1111.18|1108.38|0
1665369900000|2022-10-10 02:45:00|1112.93|1110.13|1113.67|1110.87|1114.92|1112.12|1112.43|1109.63|0
1665370200000|2022-10-10 02:50:00|1113.92|1111.12|1112.68|1109.88|1113.92|1111.12|1112.43|1109.63|0
1665370500000|2022-10-10 02:55:00|1112.43|1109.63|1111.93|1109.13|1112.68|1109.88|1110.69|1107.89|0
1665370800000|2022-10-10 03:00:00|1111.68|1108.88|1111.18|1108.38|1111.68|1108.88|1110.93|1108.13|0
1665371100000|2022-10-10 03:05:00|1111.43|1108.63|1113.42|1110.62|1113.92|1111.12|1111.31|1108.51|0
1665371400000|2022-10-10 03:10:00|1113.67|1110.87|1111.68|1108.88|1113.92|1111.12|1111.43|1108.63|0
1665371700000|2022-10-10 03:15:00|1111.43|1108.63|1114.17|1111.37|1114.67|1111.87|1111.18|1108.38|0
1665372000000|2022-10-10 03:20:00|1114.42|1111.62|1116.91|1114.11|1117.29|1114.49|1114.3|1111.5|0
1665372300000|2022-10-10 03:25:00|1117.16|1114.36|1115.67|1112.87|1117.16|1114.36|1115.67|1112.87|0
1665372600000|2022-10-10 03:30:00|1115.8|1113|1117.16|1114.36|1117.66|1114.86|1115.17|1112.37|0
1665372900000|2022-10-10 03:35:00|1116.91|1114.11|1117.66|1114.86|1118.41|1115.61|1116.79|1113.99|0
1665373200000|2022-10-10 03:40:00|1117.41|1114.61|1115.79|1112.99|1117.41|1114.61|1115.17|1112.37|0
1665373500000|2022-10-10 03:45:00|1115.67|1112.87|1115.91|1113.11|1116.41|1113.61|1115.17|1112.37|0
1665373800000|2022-10-10 03:50:00|1115.79|1112.99|1116.29|1113.49|1117.16|1114.36|1115.3|1112.5|0
1665374100000|2022-10-10 03:55:00|1116.41|1113.61|1115.42|1112.62|1116.91|1114.11|1114.92|1112.12|0
1665374400000|2022-10-10 04:00:00|1115.55|1112.75|1115.42|1112.62|1116.66|1113.86|1115.17|1112.37|0
1665374700000|2022-10-10 04:05:00|1115.17|1112.37|1115.17|1112.37|1115.66|1112.86|1114.17|1111.37|0
1665375000000|2022-10-10 04:10:00|1115.3|1112.5|1114.17|1111.37|1115.3|1112.5|1113.67|1110.87|0
1665375300000|2022-10-10 04:15:00|1113.92|1111.12|1112.68|1109.88|1113.92|1111.12|1111.93|1109.13|0
1665375600000|2022-10-10 04:20:00|1112.81|1110.01|1113.42|1110.62|1113.92|1111.12|1112.18|1109.38|0
1665375900000|2022-10-10 04:25:00|1113.67|1110.87|1114.05|1111.25|1115.42|1112.62|1113.17|1110.37|0
1665376200000|2022-10-10 04:30:00|1113.92|1111.12|1114.8|1112|1115.17|1112.37|1113.42|1110.62|0
1665376500000|2022-10-10 04:35:00|1114.67|1111.87|1113.42|1110.62|1115.17|1112.37|1113.42|1110.62|0
1665376800000|2022-10-10 04:40:00|1113.67|1110.87|1111.93|1109.13|1113.92|1111.12|1111.93|1109.13|0
1665377100000|2022-10-10 04:45:00|1112.18|1109.38|1110.68|1107.88|1112.43|1109.63|1110.68|1107.88|0
1665377400000|2022-10-10 04:50:00|1110.93|1108.13|1110.68|1107.88|1111.43|1108.63|1110.18|1107.38|0
1665377700000|2022-10-10 04:55:00|1110.93|1108.13|1110.93|1108.13|1111.43|1108.63|1109.69|1106.89|0
1665378000000|2022-10-10 05:00:00|1111.43|1108.63|1110.93|1108.13|1111.93|1109.13|1110.07|1107.27|0
1665378300000|2022-10-10 05:05:00|1111.18|1108.38|1112.43|1109.63|1113.67|1110.87|1110.68|1107.88|0
1665378600000|2022-10-10 05:10:00|1112.67|1109.87|1113.55|1110.75|1113.92|1111.12|1111.43|1108.63|0
1665378900000|2022-10-10 05:15:00|1113.67|1110.87|1111.43|1108.63|1113.67|1110.87|1111.18|1108.38|0
1665379200000|2022-10-10 05:20:00|1111.31|1108.51|1112.18|1109.38|1112.43|1109.63|1111.18|1108.38|0
1665379500000|2022-10-10 05:25:00|1111.93|1109.13|1109.57|1106.77|1111.93|1109.13|1108.44|1105.64|0
1665379800000|2022-10-10 05:30:00|1109.82|1107.02|1116.41|1113.61|1117.91|1115.11|1109.69|1106.89|0
1665380100000|2022-10-10 05:35:00|1116.66|1113.86|1116.91|1114.11|1117.16|1114.36|1114.8|1112|0
1665380400000|2022-10-10 05:40:00|1117.04|1114.24|1117.16|1114.36|1117.16|1114.36|1115.05|1112.25|0
1665380700000|2022-10-10 05:45:00|1116.91|1114.11|1119.4|1116.6|1119.65|1116.85|1115.54|1112.74|0
1665381000000|2022-10-10 05:50:00|1119.65|1116.85|1119.9|1117.1|1120.15|1117.35|1117.66|1114.86|0
1665381300000|2022-10-10 05:55:00|1119.65|1116.85|1119.9|1117.1|1120.15|1117.35|1118.15|1115.35|0
1665381600000|2022-10-10 06:00:00|1118.65|1115.85|1117.9|1115.1|1119.4|1116.6|1115.41|1112.61|0
1665381900000|2022-10-10 06:05:00|1117.78|1114.98|1115.29|1112.49|1117.9|1115.1|1113.17|1110.37|0
1665382200000|2022-10-10 06:10:00|1115.16|1112.36|1111.93|1109.13|1115.16|1112.36|1111.06|1108.26|0
1665382500000|2022-10-10 06:15:00|1111.81|1109.01|1114.05|1111.25|1114.17|1111.37|1110.43|1107.63|0
1665382800000|2022-10-10 06:20:00|1113.92|1111.12|1115.66|1112.86|1115.91|1113.11|1112.67|1109.87|0
1665383100000|2022-10-10 06:25:00|1115.54|1112.74|1115.41|1112.61|1116.41|1113.61|1113.8|1111|0
1665383400000|2022-10-10 06:30:00|1115.16|1112.36|1119.9|1117.1|1119.9|1117.1|1114.67|1111.87|0
1665383700000|2022-10-10 06:35:00|1119.78|1116.98|1117.16|1114.36|1121.39|1118.59|1116.66|1113.86|0
1665384000000|2022-10-10 06:40:00|1117.04|1114.24|1117.9|1115.1|1118.53|1115.73|1116.91|1114.11|0
1665384300000|2022-10-10 06:45:00|1117.78|1114.98|1120.39|1117.59|1121.14|1118.34|1116.79|1113.99|0
1665384600000|2022-10-10 06:50:00|1120.52|1117.72|1123.38|1120.58|1124.63|1121.83|1118.65|1115.85|0
1665384900000|2022-10-10 06:55:00|1123.88|1121.08|1121.02|1118.22|1124.88|1122.08|1120.89|1118.09|0
1665385200000|2022-10-10 07:00:00|1120.39|1117.59|1113.42|1110.62|1120.64|1117.84|1113.17|1110.37|0
1665385500000|2022-10-10 07:05:00|1113.35|1110.95|1112.22|1109.82|1115.09|1112.69|1110.48|1108.08|0
1665385800000|2022-10-10 07:10:00|1112.35|1109.95|1106.99|1104.59|1114.22|1111.82|1106.25|1103.85|0
1665386100000|2022-10-10 07:15:00|1106.5|1104.1|1107.37|1104.97|1110.73|1108.33|1106.5|1104.1|0
1665386400000|2022-10-10 07:20:00|1107.24|1104.84|1103.26|1100.86|1107.74|1105.34|1103.01|1100.61|0
1665386700000|2022-10-10 07:25:00|1102.76|1100.36|1108.74|1106.34|1108.74|1106.34|1102.76|1100.36|0
1665387000000|2022-10-10 07:30:00|1109.11|1106.71|1108.99|1106.59|1110.73|1108.33|1106.99|1104.59|0
1665387300000|2022-10-10 07:35:00|1108.74|1106.34|1106.99|1104.59|1109.23|1106.83|1103.76|1101.36|0
1665387600000|2022-10-10 07:40:00|1106.13|1103.73|1107.37|1104.97|1107.87|1105.47|1105|1102.6|0
1665387900000|2022-10-10 07:45:00|1107.49|1105.09|1108.37|1105.97|1108.49|1106.09|1105|1102.6|0
1665388200000|2022-10-10 07:50:00|1108.99|1106.59|1111.72|1109.32|1111.72|1109.32|1107.49|1105.09|0
1665388500000|2022-10-10 07:55:00|1112.1|1109.7|1113.97|1111.57|1115.34|1112.94|1111.85|1109.45|0
1665388800000|2022-10-10 08:00:00|1114.21|1111.81|1115.96|1113.56|1116.84|1114.44|1112.35|1109.95|0
1665389100000|2022-10-10 08:05:00|1116.21|1113.81|1116.71|1114.31|1117.58|1115.18|1114.84|1112.44|0
1665389400000|2022-10-10 08:10:00|1116.46|1114.06|1118.58|1116.18|1118.95|1116.55|1115.21|1112.81|0
1665389700000|2022-10-10 08:15:00|1118.45|1116.05|1122.07|1119.67|1124.43|1122.03|1118.08|1115.68|0
1665390000000|2022-10-10 08:20:00|1121.82|1119.42|1121.19|1118.79|1122.68|1120.28|1120.19|1117.79|0
1665390300000|2022-10-10 08:25:00|1121.44|1119.04|1123.93|1121.53|1124.18|1121.78|1121.07|1118.67|0
1665390600000|2022-10-10 08:30:00|1124.31|1121.91|1126.3|1123.9|1127.67|1125.27|1122.43|1120.03|0
1665390900000|2022-10-10 08:35:00|1126.05|1123.65|1124.43|1122.03|1126.92|1124.52|1123.68|1121.28|0
1665391200000|2022-10-10 08:40:00|1124.68|1122.28|1123.18|1120.78|1124.68|1122.28|1122.93|1120.53|0
1665391500000|2022-10-10 08:45:00|1123.43|1121.03|1121.69|1119.29|1124.18|1121.78|1120.44|1118.04|0
1665391800000|2022-10-10 08:50:00|1121.44|1119.04|1119.69|1117.29|1121.94|1119.54|1119.69|1117.29|0
1665392100000|2022-10-10 08:55:00|1119.44|1117.04|1120.94|1118.54|1121.69|1119.29|1119.44|1117.04|0
1665392400000|2022-10-10 09:00:00|1120.69|1118.29|1114.46|1112.06|1121.07|1118.67|1112.72|1110.32|0
1665392700000|2022-10-10 09:05:00|1114.59|1112.19|1115.21|1112.81|1116.21|1113.81|1113.96|1111.56|0
1665393000000|2022-10-10 09:10:00|1115.09|1112.69|1114.96|1112.56|1116.21|1113.81|1113.96|1111.56|0
1665393300000|2022-10-10 09:15:00|1115.46|1113.06|1113.72|1111.32|1115.46|1113.06|1110.98|1108.58|0
1665393600000|2022-10-10 09:20:00|1113.47|1111.07|1112.72|1110.32|1113.72|1111.32|1111.97|1109.57|0
1665393900000|2022-10-10 09:25:00|1112.6|1110.2|1111.22|1108.82|1113.47|1111.07|1110.48|1108.08|0
1665394200000|2022-10-10 09:30:00|1111.35|1108.95|1111.72|1109.32|1111.85|1109.45|1108.98|1106.58|0
1665394500000|2022-10-10 09:35:00|1111.6|1109.2|1113.47|1111.07|1113.96|1111.56|1111.6|1109.2|0
1665394800000|2022-10-10 09:40:00|1113.71|1111.31|1106.74|1104.34|1113.71|1111.31|1106.24|1103.84|0
1665395100000|2022-10-10 09:45:00|1106.87|1104.47|1104|1101.6|1106.99|1104.59|1103.5|1101.1|0
1665395400000|2022-10-10 09:50:00|1104.25|1101.85|1102.76|1100.36|1106.74|1104.34|1102.76|1100.36|0
1665395700000|2022-10-10 09:55:00|1103.01|1100.61|1103.5|1101.1|1104.25|1101.85|1103.01|1100.61|0
1665396000000|2022-10-10 10:00:00|1103.14|1100.74|1101.76|1099.36|1104|1101.6|1101.76|1099.36|0
1665396300000|2022-10-10 10:05:00|1102.01|1099.61|1104.75|1102.35|1106.24|1103.84|1102.01|1099.61|0
1665396600000|2022-10-10 10:10:00|1104.5|1102.1|1106.24|1103.84|1106.74|1104.34|1104.5|1102.1|0
1665396900000|2022-10-10 10:15:00|1106.49|1104.09|1108.36|1105.96|1108.48|1106.08|1105.99|1103.59|0
1665397200000|2022-10-10 10:20:00|1108.23|1105.83|1107.49|1105.09|1109.98|1107.58|1107.24|1104.84|0
1665397500000|2022-10-10 10:25:00|1107.24|1104.84|1109.73|1107.33|1110.72|1108.32|1107.24|1104.84|0
1665397800000|2022-10-10 10:30:00|1109.86|1107.46|1109.48|1107.08|1110.11|1107.71|1107.37|1104.97|0
1665398100000|2022-10-10 10:35:00|1109.73|1107.33|1107.74|1105.34|1109.98|1107.58|1107.74|1105.34|0
1665398400000|2022-10-10 10:40:00|1107.87|1105.47|1109.73|1107.33|1110.48|1108.08|1106.74|1104.34|0
1665398700000|2022-10-10 10:45:00|1109.48|1107.08|1110.23|1107.83|1110.97|1108.57|1108.73|1106.33|0
1665399000000|2022-10-10 10:50:00|1110.36|1107.96|1111.22|1108.82|1111.72|1109.32|1107.99|1105.59|0
1665399300000|2022-10-10 10:55:00|1110.97|1108.57|1111.97|1109.57|1113.71|1111.31|1110.72|1108.32|0
1665399600000|2022-10-10 11:00:00|1110.97|1108.57|1106.99|1104.59|1111.22|1108.82|1106.74|1104.34|0
1665399900000|2022-10-10 11:05:00|1107.12|1104.72|1106.74|1104.34|1108.48|1106.08|1106.74|1104.34|0
1665400200000|2022-10-10 11:10:00|1107.12|1104.72|1108.73|1106.33|1109.61|1107.21|1106.74|1104.34|0
1665400500000|2022-10-10 11:15:00|1108.23|1105.83|1105.25|1102.85|1108.23|1105.83|1104.5|1102.1|0
1665400800000|2022-10-10 11:20:00|1105.49|1103.09|1103.63|1101.23|1105.49|1103.09|1103|1100.6|0
1665401100000|2022-10-10 11:25:00|1103.5|1101.1|1101.51|1099.11|1103.5|1101.1|1101.51|1099.11|0
1665401400000|2022-10-10 11:30:00|1101.76|1099.36|1102.26|1099.86|1104.75|1102.35|1101.26|1098.86|0
1665401700000|2022-10-10 11:35:00|1102.51|1100.11|1102.75|1100.35|1103.25|1100.85|1102.14|1099.74|0
1665402000000|2022-10-10 11:40:00|1103|1100.6|1104.5|1102.1|1106.99|1104.59|1103|1100.6|0
1665402300000|2022-10-10 11:45:00|1104.88|1102.48|1105.99|1103.59|1106.87|1104.47|1104.88|1102.48|0
1665402600000|2022-10-10 11:50:00|1105.74|1103.34|1105.24|1102.84|1107.24|1104.84|1102.88|1100.48|0
1665402900000|2022-10-10 11:55:00|1105.74|1103.34|1105.87|1103.47|1107.24|1104.84|1104|1101.6|0
1665403200000|2022-10-10 12:00:00|1106.24|1103.84|1105.99|1103.59|1106.74|1104.34|1104|1101.6|0
1665403500000|2022-10-10 12:05:00|1106.49|1104.09|1104.5|1102.1|1107.24|1104.84|1102.51|1100.11|0
1665403800000|2022-10-10 12:10:00|1104.25|1101.85|1106.99|1104.59|1107.24|1104.84|1103|1100.6|0
1665404100000|2022-10-10 12:15:00|1107.24|1104.84|1107.24|1104.84|1108.48|1106.08|1105.99|1103.59|0
1665404400000|2022-10-10 12:20:00|1106.99|1104.59|1104|1101.6|1106.99|1104.59|1103.5|1101.1|0
1665404700000|2022-10-10 12:25:00|1104.25|1101.85|1102.5|1100.1|1105.62|1103.22|1102.26|1099.86|0
1665405000000|2022-10-10 12:30:00|1102.26|1099.86|1100.51|1098.11|1104.75|1102.35|1100.51|1098.11|0
1665405300000|2022-10-10 12:35:00|1100.26|1097.86|1096.53|1094.13|1100.76|1098.36|1094.79|1092.39|0
1665405600000|2022-10-10 12:40:00|1097.03|1094.63|1097.52|1095.12|1099.02|1096.62|1096.91|1094.51|0
1665405900000|2022-10-10 12:45:00|1097.28|1094.88|1095.28|1092.88|1098.02|1095.62|1093.54|1091.14|0
1665406200000|2022-10-10 12:50:00|1095.53|1093.13|1095.53|1093.13|1096.03|1093.63|1093.54|1091.14|0
1665406500000|2022-10-10 12:55:00|1095.28|1092.88|1087.07|1084.67|1096.03|1093.63|1086.82|1084.42|0
1665406800000|2022-10-10 13:00:00|1086.82|1084.42|1086.97|1084.57|1088.22|1085.82|1085.79|1083.39|0
1665407100000|2022-10-10 13:05:00|1087.22|1084.82|1087.22|1084.82|1088.97|1086.57|1084.48|1082.08|0
1665407400000|2022-10-10 13:10:00|1087.47|1085.07|1086.97|1084.57|1088.72|1086.32|1086.72|1084.32|0
1665407700000|2022-10-10 13:15:00|1087.22|1084.82|1086.23|1083.83|1087.97|1085.57|1084.73|1082.33|0
1665408000000|2022-10-10 13:20:00|1086.97|1084.57|1088.47|1086.07|1089.34|1086.94|1086.23|1083.83|0
1665408300000|2022-10-10 13:25:00|1088.72|1086.32|1088.6|1086.2|1089.21|1086.81|1085.98|1083.58|0
1665408600000|2022-10-10 13:30:00|1088.47|1086.07|1094.75|1092.35|1099.98|1097.58|1086.72|1084.32|0
1665408900000|2022-10-10 13:35:00|1094.5|1092.1|1101.22|1098.82|1103.21|1100.81|1090.76|1088.36|0
1665409200000|2022-10-10 13:40:00|1101.47|1099.07|1098.98|1096.58|1104.71|1102.31|1093.5|1091.1|0
1665409500000|2022-10-10 13:45:00|1099.11|1096.71|1099.23|1096.83|1100.23|1097.83|1091.51|1089.11|0
1665409800000|2022-10-10 13:50:00|1098.73|1096.33|1110.94|1108.54|1110.94|1108.54|1095.74|1093.34|0
1665410100000|2022-10-10 13:55:00|1110.44|1108.04|1112.43|1110.03|1112.43|1110.03|1106.95|1104.55|0
1665410400000|2022-10-10 14:00:00|1112.18|1109.78|1115.17|1112.77|1116.92|1114.52|1110.19|1107.79|0
1665410700000|2022-10-10 14:05:00|1114.67|1112.27|1117.91|1115.51|1118.66|1116.26|1107.45|1105.05|0
1665411000000|2022-10-10 14:10:00|1118.16|1115.76|1115.2|1112.8|1118.16|1115.76|1113.18|1110.78|0
1665411300000|2022-10-10 14:15:00|1115.95|1113.55|1111.97|1109.57|1116.45|1114.05|1110.47|1108.07|0
1665411600000|2022-10-10 14:20:00|1111.72|1109.32|1110.97|1108.57|1111.97|1109.57|1108.73|1106.33|0
1665411900000|2022-10-10 14:25:00|1110.72|1108.32|1103|1100.6|1112.96|1110.56|1098.77|1096.37|0
1665412200000|2022-10-10 14:30:00|1104.25|1101.85|1112|1109.6|1114.46|1112.06|1099.27|1096.87|0
1665412500000|2022-10-10 14:35:00|1112.25|1109.85|1126.45|1124.05|1126.45|1124.05|1111.25|1108.85|0
1665412800000|2022-10-10 14:40:00|1126.2|1123.8|1125.48|1123.08|1126.98|1124.58|1123.49|1121.09|0
1665413100000|2022-10-10 14:45:00|1124.99|1122.59|1124.99|1122.59|1126.98|1124.58|1121.25|1118.85|0
1665413400000|2022-10-10 14:50:00|1125.48|1123.08|1129.22|1126.82|1130.96|1128.56|1122.74|1120.34|0
1665413700000|2022-10-10 14:55:00|1130.47|1128.07|1126.23|1123.83|1131.96|1129.56|1125.73|1123.33|0
1665414000000|2022-10-10 15:00:00|1126.48|1124.08|1134.7|1132.3|1135.2|1132.8|1126.48|1124.08|0
1665414300000|2022-10-10 15:05:00|1134.83|1132.43|1131.48|1129.08|1134.95|1132.55|1129.47|1127.07|0
1665414600000|2022-10-10 15:10:00|1131.98|1129.58|1125.25|1122.85|1132.47|1130.07|1125.25|1122.85|0
1665414900000|2022-10-10 15:15:00|1126|1123.6|1129.22|1126.82|1130.96|1128.56|1124.49|1122.09|0
1665415200000|2022-10-10 15:20:00|1129.97|1127.57|1119.01|1116.61|1130.71|1128.31|1117.76|1115.36|0
1665415500000|2022-10-10 15:25:00|1119.51|1117.11|1124.99|1122.59|1126.48|1124.08|1119.51|1117.11|0
1665415800000|2022-10-10 15:30:00|1125.23|1122.83|1123.74|1121.34|1127.48|1125.08|1123.74|1121.34|0
1665416100000|2022-10-10 15:35:00|1123.99|1121.59|1127.74|1125.34|1127.99|1125.59|1123.24|1120.84|0
1665416400000|2022-10-10 15:40:00|1127.99|1125.59|1124.52|1122.12|1130.75|1128.35|1124.03|1121.63|0
1665416700000|2022-10-10 15:45:00|1124.4|1122|1120.54|1118.14|1126.02|1123.62|1120.54|1118.14|0
1665417000000|2022-10-10 15:50:00|1121.04|1118.64|1116.06|1113.66|1121.78|1119.38|1114.32|1111.92|0
1665417300000|2022-10-10 15:55:00|1116.31|1113.91|1120.5|1118.1|1121|1118.6|1114.81|1112.41|0
1665417600000|2022-10-10 16:00:00|1120.75|1118.35|1121|1118.6|1122.24|1119.84|1120|1117.6|0
1665417900000|2022-10-10 16:05:00|1120.75|1118.35|1125.98|1123.58|1126.73|1124.33|1118.51|1116.11|0
1665418200000|2022-10-10 16:10:00|1126.73|1124.33|1125.75|1123.35|1128.24|1125.84|1125.23|1122.83|0
1665418500000|2022-10-10 16:15:00|1126|1123.6|1128.49|1126.09|1128.49|1126.09|1123.76|1121.36|0
1665418800000|2022-10-10 16:20:00|1129.24|1126.84|1135.73|1133.33|1137.21|1134.81|1128.74|1126.34|0
1665419100000|2022-10-10 16:25:00|1135.98|1133.58|1138.22|1135.82|1139.71|1137.31|1134.23|1131.83|0
1665419400000|2022-10-10 16:30:00|1137.97|1135.57|1139.46|1137.06|1139.96|1137.56|1135.48|1133.08|0
1665419700000|2022-10-10 16:35:00|1139.21|1136.81|1136.97|1134.57|1140.96|1138.56|1136.97|1134.57|0
1665420000000|2022-10-10 16:40:00|1136.72|1134.32|1137.47|1135.07|1138.97|1136.57|1135.23|1132.83|0
1665420300000|2022-10-10 16:45:00|1137.72|1135.32|1139.21|1136.81|1140.21|1137.81|1136.97|1134.57|0
1665420600000|2022-10-10 16:50:00|1139.46|1137.06|1142.74|1140.34|1143.98|1141.58|1139.46|1137.06|0
1665420900000|2022-10-10 16:55:00|1142.49|1140.09|1145.23|1142.83|1145.23|1142.83|1139.5|1137.1|0
1665421200000|2022-10-10 17:00:00|1144.98|1142.58|1148.71|1146.31|1149.71|1147.31|1144.98|1142.58|0
1665421500000|2022-10-10 17:05:00|1148.96|1146.56|1148.71|1146.31|1150.21|1147.81|1147.22|1144.82|0
1665421800000|2022-10-10 17:10:00|1149.21|1146.81|1141.74|1139.34|1151.45|1149.05|1139.5|1137.1|0
1665422100000|2022-10-10 17:15:00|1141.99|1139.59|1141.99|1139.59|1145.72|1143.32|1138.75|1136.35|0
1665422400000|2022-10-10 17:20:00|1142.24|1139.84|1140.48|1138.08|1142.49|1140.09|1137.74|1135.34|0
1665422700000|2022-10-10 17:25:00|1140.97|1138.57|1138.98|1136.58|1141.72|1139.32|1137.99|1135.59|0
1665423000000|2022-10-10 17:30:00|1139.23|1136.83|1134.25|1131.85|1139.48|1137.08|1130.52|1128.12|0
1665423300000|2022-10-10 17:35:00|1134|1131.6|1129.77|1127.37|1134.25|1131.85|1129.27|1126.87|0
1665423600000|2022-10-10 17:40:00|1129.52|1127.12|1132.76|1130.36|1133|1130.6|1129.02|1126.62|0
1665423900000|2022-10-10 17:45:00|1133.25|1130.85|1111.79|1109.39|1133.25|1130.85|1109.06|1106.66|0
1665424200000|2022-10-10 17:50:00|1112.04|1109.64|1106.32|1103.92|1113.54|1111.14|1105.57|1103.17|0
1665424500000|2022-10-10 17:55:00|1106.57|1104.17|1113.29|1110.89|1113.78|1111.38|1105.57|1103.17|0
1665424800000|2022-10-10 18:00:00|1113.54|1111.14|1114.78|1112.38|1116.03|1113.63|1112.29|1109.89|0
1665425100000|2022-10-10 18:05:00|1115.03|1112.63|1119.26|1116.86|1120.26|1117.86|1115.03|1112.63|0
1665425400000|2022-10-10 18:10:00|1119.51|1117.11|1123|1120.6|1123.49|1121.09|1117.77|1115.37|0
1665425700000|2022-10-10 18:15:00|1123.25|1120.85|1123.77|1121.37|1125.98|1123.58|1122.75|1120.35|0
1665426000000|2022-10-10 18:20:00|1124.02|1121.62|1126.26|1123.86|1129|1126.6|1121.03|1118.63|0
1665426300000|2022-10-10 18:25:00|1126.76|1124.36|1122.77|1120.37|1126.76|1124.36|1120.78|1118.38|0
1665426600000|2022-10-10 18:30:00|1122.28|1119.88|1116.3|1113.9|1124.76|1122.36|1114.31|1111.91|0
1665426900000|2022-10-10 18:35:00|1117.05|1114.65|1113.27|1110.87|1117.05|1114.65|1113.03|1110.63|0
1665427200000|2022-10-10 18:40:00|1112.28|1109.88|1118|1115.6|1119.25|1116.85|1111.78|1109.38|0
1665427500000|2022-10-10 18:45:00|1118.25|1115.85|1122.49|1120.09|1123.98|1121.58|1117.76|1115.36|0
1665427800000|2022-10-10 18:50:00|1122.24|1119.84|1119.25|1116.85|1123.23|1120.83|1117.76|1115.36|0
1665428100000|2022-10-10 18:55:00|1119|1116.6|1123.23|1120.83|1126.22|1123.82|1119|1116.6|0
1665428400000|2022-10-10 19:00:00|1122.98|1120.58|1125.48|1123.08|1127.97|1125.57|1118.5|1116.1|0
1665428700000|2022-10-10 19:05:00|1125.72|1123.32|1121.99|1119.59|1127.22|1124.82|1121.74|1119.34|0
1665429000000|2022-10-10 19:10:00|1121.74|1119.34|1117.26|1114.86|1124.23|1121.83|1117.01|1114.61|0
1665429300000|2022-10-10 19:15:00|1117.51|1115.11|1112.03|1109.63|1118.5|1116.1|1110.53|1108.13|0
1665429600000|2022-10-10 19:20:00|1110.78|1108.38|1112.53|1110.13|1115.51|1113.11|1109.04|1106.64|0
1665429900000|2022-10-10 19:25:00|1113.02|1110.62|1120.74|1118.34|1122.24|1119.84|1113.02|1110.62|0
1665430200000|2022-10-10 19:30:00|1120.49|1118.09|1118.25|1115.85|1122.49|1120.09|1116.01|1113.61|0
1665430500000|2022-10-10 19:35:00|1118|1115.6|1115.76|1113.36|1119.25|1116.85|1111.53|1109.13|0
1665430800000|2022-10-10 19:40:00|1115.51|1113.11|1120.24|1117.84|1121.49|1119.09|1114.02|1111.62|0
1665431100000|2022-10-10 19:45:00|1119.5|1117.1|1115.76|1113.36|1120.99|1118.59|1113.02|1110.62|0
1665431400000|2022-10-10 19:50:00|1114.52|1112.12|1116.01|1113.61|1122.73|1120.33|1113.02|1110.62|0
1665431700000|2022-10-10 19:55:00|1117.51|1115.11|1126.22|1123.82|1127.72|1125.32|1117.01|1114.61|0
1665432000000|2022-10-10 20:00:00|1127.96|1125.56|1126.22|1123.82|1127.96|1125.56|1125.22|1122.82|0
1665432300000|2022-10-10 20:05:00|1125.97|1123.57|1123.73|1121.33|1126.47|1124.07|1123.23|1120.83|0
1665432600000|2022-10-10 20:10:00|1123.98|1121.58|1125.47|1123.07|1125.47|1123.07|1123.98|1121.58|0
1665432900000|2022-10-10 20:15:00|1125.42|1122.62|1125.18|1122.38|1125.67|1122.87|1124.68|1121.88|0
1665433200000|2022-10-10 20:20:00|1124.93|1122.13|1125.18|1122.38|1125.18|1122.38|1124.43|1121.63|0
1665433500000|2022-10-10 20:25:00|1125.42|1122.62|1125.18|1122.38|1125.67|1122.87|1124.18|1121.38|0
1665433800000|2022-10-10 20:30:00|1125.42|1122.62|1123.93|1121.13|1125.55|1122.75|1123.93|1121.13|0
1665434100000|2022-10-10 20:35:00|1124.18|1121.38|1124.18|1121.38|1124.68|1121.88|1124.18|1121.38|0
1665434400000|2022-10-10 20:40:00|1123.93|1121.13|1123.93|1121.13|1124.43|1121.63|1123.81|1121.01|0
1665434700000|2022-10-10 20:45:00|1124.18|1121.38|1123.93|1121.13|1124.68|1121.88|1123.68|1120.88|0
1665435000000|2022-10-10 20:50:00|1123.68|1120.88|1124.43|1121.63|1124.43|1121.63|1123.68|1120.88|0
1665435300000|2022-10-10 20:55:00|1124.18|1121.38|1124.31|1121.51|1124.93|1122.13|1124.06|1121.26|0
1665435600000|2022-10-10 21:00:00|1124.34|1121.54|1123.83|1121.03|1124.34|1121.54|1123.83|1121.03|0
1665435900000|2022-10-10 21:05:00|1123.79|1120.99|1124.09|1121.29|1124.09|1121.29|1123.79|1120.99|0
1665436200000|2022-10-10 21:10:00|1124.01|1121.21|1124.23|1121.43|1124.42|1121.62|1123.94|1121.14|0
1665436500000|2022-10-10 21:15:00|1124.2|1121.4|1124.42|1121.62|1124.45|1121.65|1124.09|1121.29|0
1665436800000|2022-10-10 21:20:00|1124.34|1121.54|1124.56|1121.76|1124.56|1121.76|1124.16|1121.36|0
1665437100000|2022-10-10 21:25:00|1124.6|1121.8|1124.99|1122.19|1124.99|1122.19|1124.6|1121.8|0
1665437400000|2022-10-10 21:30:00|1125.03|1122.23|1125.14|1122.34|1125.14|1122.34|1124.78|1121.98|0
1665437700000|2022-10-10 21:35:00|1124.96|1122.16|1125.25|1122.45|1125.58|1122.78|1124.64|1121.84|0
1665438000000|2022-10-10 21:40:00|1125.65|1122.85|1125.8|1123|1126.24|1123.44|1125.1|1122.3|0
1665438300000|2022-10-10 21:45:00|1126.17|1123.37|1126.13|1123.33|1126.2|1123.4|1125.8|1123|0
1665438600000|2022-10-10 21:50:00|1125.91|1123.11|1125.98|1123.18|1126.31|1123.51|1125.87|1123.07|0
1665438900000|2022-10-10 21:55:00|1126.09|1123.29|1125.87|1123.07|1126.13|1123.33|1125.18|1122.38|0
1665439200000|2022-10-10 22:00:00|1125.8|1123|1125.67|1122.87|1126.05|1123.25|1122.68|1119.88|0
1665439500000|2022-10-10 22:05:00|1125.3|1122.5|1126.8|1124|1127.66|1124.86|1125.3|1122.5|0
1665439800000|2022-10-10 22:10:00|1126.67|1123.87|1126.8|1124|1127.66|1124.86|1126.42|1123.62|0
1665440100000|2022-10-10 22:15:00|1126.67|1123.87|1125.17|1122.37|1126.67|1123.87|1124.92|1122.12|0
1665440400000|2022-10-10 22:20:00|1125.05|1122.25|1123.18|1120.38|1125.17|1122.37|1123.18|1120.38|0
1665440700000|2022-10-10 22:25:00|1123.31|1120.51|1122.43|1119.63|1124.18|1121.38|1122.18|1119.38|0
1665441000000|2022-10-10 22:30:00|1122.31|1119.51|1123.06|1120.26|1123.68|1120.88|1121.93|1119.13|0
1665441300000|2022-10-10 22:35:00|1123.18|1120.38|1123.93|1121.13|1124.67|1121.87|1123.06|1120.26|0
1665441600000|2022-10-10 22:40:00|1123.68|1120.88|1123.93|1121.13|1124.18|1121.38|1123.31|1120.51|0
1665441900000|2022-10-10 22:45:00|1123.81|1121.01|1122.31|1119.51|1123.93|1121.13|1121.32|1118.52|0
1665442200000|2022-10-10 22:50:00|1122.43|1119.63|1121.32|1118.52|1122.68|1119.88|1121.19|1118.39|0
1665442500000|2022-10-10 22:55:00|1121.44|1118.64|1122.18|1119.38|1122.18|1119.38|1120.94|1118.14|0
1665442800000|2022-10-10 23:00:00|1121.44|1118.64|1120.19|1117.39|1122.18|1119.38|1118.7|1115.9|0
1665443100000|2022-10-10 23:05:00|1120.44|1117.64|1118.95|1116.15|1120.44|1117.64|1118.95|1116.15|0
1665443400000|2022-10-10 23:10:00|1119.19|1116.39|1119.44|1116.64|1119.69|1116.89|1118.45|1115.65|0
1665443700000|2022-10-10 23:15:00|1119.19|1116.39|1117.2|1114.4|1119.19|1116.39|1116.95|1114.15|0
1665444000000|2022-10-10 23:20:00|1116.95|1114.15|1117.33|1114.53|1117.33|1114.53|1115.96|1113.16|0
1665444300000|2022-10-10 23:25:00|1117.45|1114.65|1119.44|1116.64|1119.69|1116.89|1117.2|1114.4|0
1665444600000|2022-10-10 23:30:00|1118.95|1116.15|1119.94|1117.14|1120.44|1117.64|1118.45|1115.65|0
1665444900000|2022-10-10 23:35:00|1120.44|1117.64|1118.7|1115.9|1120.44|1117.64|1117.95|1115.15|0
1665445200000|2022-10-10 23:40:00|1118.45|1115.65|1117.95|1115.15|1119.19|1116.39|1117.45|1114.65|0
1665445500000|2022-10-10 23:45:00|1118.2|1115.4|1118.2|1115.4|1119.94|1117.14|1117.45|1114.65|0
1665445800000|2022-10-10 23:50:00|1118.08|1115.28|1120.69|1117.89|1120.82|1118.02|1117.45|1114.65|0
1665446100000|2022-10-10 23:55:00|1120.82|1118.02|1119.94|1117.14|1121.19|1118.39|1119.19|1116.39|0
1665446400000|2022-10-11 00:00:00|1120.69|1117.89|1127.41|1124.61|1129.9|1127.1|1120.19|1117.39|0
1665446700000|2022-10-11 00:05:00|1127.66|1124.86|1128.66|1125.86|1132.77|1129.97|1126.67|1123.87|0
1665447000000|2022-10-11 00:10:00|1128.91|1126.11|1130.4|1127.6|1130.4|1127.6|1127.66|1124.86|0
1665447300000|2022-10-11 00:15:00|1130.65|1127.85|1128.16|1125.36|1132.89|1130.09|1127.41|1124.61|0
1665447600000|2022-10-11 00:20:00|1127.41|1124.61|1126.17|1123.37|1127.54|1124.74|1124.42|1121.62|0
1665447900000|2022-10-11 00:25:00|1125.92|1123.12|1124.8|1122|1126.55|1123.75|1123.92|1121.12|0
1665448200000|2022-10-11 00:30:00|1124.92|1122.12|1122.18|1119.38|1125.17|1122.37|1120.94|1118.14|0
1665448500000|2022-10-11 00:35:00|1122.31|1119.51|1123.18|1120.38|1123.18|1120.38|1119.07|1116.27|0
1665448800000|2022-10-11 00:40:00|1123.31|1120.51|1122.68|1119.88|1123.92|1121.12|1122.06|1119.26|0
1665449100000|2022-10-11 00:45:00|1122.93|1120.13|1123.92|1121.12|1125.17|1122.37|1120.94|1118.14|0
1665449400000|2022-10-11 00:50:00|1124.17|1121.37|1120.44|1117.64|1124.17|1121.37|1119.94|1117.14|0
1665449700000|2022-10-11 00:55:00|1120.19|1117.39|1120.69|1117.89|1122.68|1119.88|1119.69|1116.89|0
1665450000000|2022-10-11 01:00:00|1120.82|1118.02|1121.93|1119.13|1123.68|1120.88|1120.69|1117.89|0
1665450300000|2022-10-11 01:05:00|1121.68|1118.88|1118.45|1115.65|1121.68|1118.88|1117.2|1114.4|0
1665450600000|2022-10-11 01:10:00|1118.33|1115.53|1118.94|1116.14|1119.19|1116.39|1116.45|1113.65|0
1665450900000|2022-10-11 01:15:00|1118.2|1115.4|1119.57|1116.77|1121.31|1118.51|1118.2|1115.4|0
1665451200000|2022-10-11 01:20:00|1119.82|1117.02|1119.94|1117.14|1120.44|1117.64|1118.2|1115.4|0
1665451500000|2022-10-11 01:25:00|1119.69|1116.89|1120.93|1118.13|1121.68|1118.88|1118.33|1115.53|0
1665451800000|2022-10-11 01:30:00|1121.18|1118.38|1121.31|1118.51|1123.18|1120.38|1119.44|1116.64|0
1665452100000|2022-10-11 01:35:00|1121.81|1119.01|1127.16|1124.36|1127.66|1124.86|1120.69|1117.89|0
1665452400000|2022-10-11 01:40:00|1126.41|1123.61|1133.52|1130.72|1137.13|1134.33|1126.41|1123.61|0
1665452700000|2022-10-11 01:45:00|1133.14|1130.34|1135.13|1132.33|1137.87|1135.07|1133.14|1130.34|0
1665453000000|2022-10-11 01:50:00|1134.14|1131.34|1137.5|1134.7|1139|1136.2|1133.39|1130.59|0
1665453300000|2022-10-11 01:55:00|1136.88|1134.08|1136.63|1133.83|1139.12|1136.32|1135.13|1132.33|0
1665453600000|2022-10-11 02:00:00|1136.13|1133.33|1143.11|1140.31|1143.11|1140.31|1134.63|1131.83|0
1665453900000|2022-10-11 02:05:00|1143.36|1140.56|1141.36|1138.56|1143.36|1140.56|1138.87|1136.07|0
1665454200000|2022-10-11 02:10:00|1141.49|1138.69|1144.37|1141.57|1146.61|1143.81|1141.11|1138.31|0
1665454500000|2022-10-11 02:15:00|1144.62|1141.82|1143.62|1140.82|1147.61|1144.81|1142.62|1139.82|0
1665454800000|2022-10-11 02:20:00|1143.5|1140.7|1144.25|1141.45|1146.36|1143.56|1142.62|1139.82|0
1665455100000|2022-10-11 02:25:00|1144.12|1141.32|1143.12|1140.32|1144.62|1141.82|1142.5|1139.7|0
1665455400000|2022-10-11 02:30:00|1143.37|1140.57|1142.37|1139.57|1144.12|1141.32|1142.25|1139.45|0
1665455700000|2022-10-11 02:35:00|1143|1140.2|1140.88|1138.08|1143.12|1140.32|1140.38|1137.58|0
1665456000000|2022-10-11 02:40:00|1141.38|1138.58|1145.36|1142.56|1147.11|1144.31|1139.88|1137.08|0
1665456300000|2022-10-11 02:45:00|1145.61|1142.81|1142.87|1140.07|1145.61|1142.81|1141.38|1138.58|0
1665456600000|2022-10-11 02:50:00|1143.12|1140.32|1145.11|1142.31|1145.61|1142.81|1141.87|1139.07|0
1665456900000|2022-10-11 02:55:00|1144.86|1142.06|1145.11|1142.31|1146.24|1143.44|1144.86|1142.06|0
1665457200000|2022-10-11 03:00:00|1145.36|1142.56|1144.86|1142.06|1145.86|1143.06|1143.62|1140.82|0
1665457500000|2022-10-11 03:05:00|1144.62|1141.82|1143.37|1140.57|1146.36|1143.56|1143.37|1140.57|0
1665457800000|2022-10-11 03:10:00|1143.12|1140.32|1143.87|1141.07|1144.37|1141.57|1142.12|1139.32|0
1665458100000|2022-10-11 03:15:00|1144.12|1141.32|1142.87|1140.07|1144.86|1142.06|1142.37|1139.57|0
1665458400000|2022-10-11 03:20:00|1142.75|1139.95|1141.01|1138.21|1144.12|1141.32|1141.01|1138.21|0
1665458700000|2022-10-11 03:25:00|1140.38|1137.58|1142.12|1139.32|1142.12|1139.32|1139.38|1136.58|0
1665459000000|2022-10-11 03:30:00|1142|1139.2|1140.38|1137.58|1142.25|1139.45|1140.13|1137.33|0
1665459300000|2022-10-11 03:35:00|1140.26|1137.46|1144.37|1141.57|1144.37|1141.57|1140.13|1137.33|0
1665459600000|2022-10-11 03:40:00|1144.5|1141.7|1144.61|1141.81|1145.36|1142.56|1142.37|1139.57|0
1665459900000|2022-10-11 03:45:00|1144.86|1142.06|1144.37|1141.57|1145.86|1143.06|1143.37|1140.57|0
1665460200000|2022-10-11 03:50:00|1144.61|1141.81|1145.61|1142.81|1145.61|1142.81|1143.87|1141.07|0
1665460500000|2022-10-11 03:55:00|1145.36|1142.56|1144.86|1142.06|1146.11|1143.31|1144.12|1141.32|0
1665460800000|2022-10-11 04:00:00|1144.99|1142.19|1144.36|1141.56|1145.74|1142.94|1143.62|1140.82|0
1665461100000|2022-10-11 04:05:00|1144.61|1141.81|1143.37|1140.57|1145.11|1142.31|1143.37|1140.57|0
1665461400000|2022-10-11 04:10:00|1143.12|1140.32|1142.87|1140.07|1143.12|1140.32|1141.87|1139.07|0
1665461700000|2022-10-11 04:15:00|1142.75|1139.95|1146.61|1143.81|1146.86|1144.06|1142.62|1139.82|0
1665462000000|2022-10-11 04:20:00|1146.49|1143.69|1147.11|1144.31|1147.85|1145.05|1145.61|1142.81|0
1665462300000|2022-10-11 04:25:00|1146.86|1144.06|1148.85|1146.05|1149.85|1147.05|1146.86|1144.06|0
1665462600000|2022-10-11 04:30:00|1149.1|1146.3|1148.85|1146.05|1149.85|1147.05|1148.48|1145.68|0
1665462900000|2022-10-11 04:35:00|1148.73|1145.93|1147.85|1145.05|1148.73|1145.93|1147.11|1144.31|0
1665463200000|2022-10-11 04:40:00|1147.35|1144.55|1147.24|1144.44|1148.6|1145.8|1147.11|1144.31|0
1665463500000|2022-10-11 04:45:00|1147.11|1144.31|1149.1|1146.3|1149.35|1146.55|1146.86|1144.06|0
1665463800000|2022-10-11 04:50:00|1149.35|1146.55|1146.36|1143.56|1150.1|1147.3|1146.11|1143.31|0
1665464100000|2022-10-11 04:55:00|1146.61|1143.81|1147.11|1144.31|1148.35|1145.55|1145.86|1143.06|0
1665464400000|2022-10-11 05:00:00|1147.73|1144.93|1148.85|1146.05|1149.35|1146.55|1147.11|1144.31|0
1665464700000|2022-10-11 05:05:00|1148.73|1145.93|1145.36|1142.56|1149.1|1146.3|1145.11|1142.31|0
1665465000000|2022-10-11 05:10:00|1145.49|1142.69|1146.36|1143.56|1147.1|1144.3|1145.49|1142.69|0
1665465300000|2022-10-11 05:15:00|1146.11|1143.31|1146.36|1143.56|1147.35|1144.55|1145.61|1142.81|0
1665465600000|2022-10-11 05:20:00|1146.61|1143.81|1146.36|1143.56|1147.35|1144.55|1145.36|1142.56|0
1665465900000|2022-10-11 05:25:00|1146.11|1143.31|1144.36|1141.56|1146.36|1143.56|1143.12|1140.32|0
1665466200000|2022-10-11 05:30:00|1144.61|1141.81|1145.11|1142.31|1146.36|1143.56|1143.86|1141.06|0
1665466500000|2022-10-11 05:35:00|1145.36|1142.56|1147.1|1144.3|1147.48|1144.68|1144.11|1141.31|0
1665466800000|2022-10-11 05:40:00|1147.23|1144.43|1143.5|1140.7|1147.48|1144.68|1142.62|1139.82|0
1665467100000|2022-10-11 05:45:00|1143.86|1141.06|1144.99|1142.19|1146.11|1143.31|1142.87|1140.07|0
1665467400000|2022-10-11 05:50:00|1144.86|1142.06|1143.5|1140.7|1146.61|1143.81|1143.37|1140.57|0
1665467700000|2022-10-11 05:55:00|1143.74|1140.94|1146.49|1143.69|1146.49|1143.69|1143.37|1140.57|0
1665468000000|2022-10-11 06:00:00|1146.85|1144.05|1141.87|1139.07|1146.85|1144.05|1141.12|1138.32|0
1665468300000|2022-10-11 06:05:00|1142.37|1139.57|1144.61|1141.81|1145.11|1142.31|1140.63|1137.83|0
1665468600000|2022-10-11 06:10:00|1144.74|1141.94|1143.37|1140.57|1148.35|1145.55|1143.37|1140.57|0
1665468900000|2022-10-11 06:15:00|1143.5|1140.7|1143.12|1140.32|1143.74|1140.94|1141.12|1138.32|0
1665469200000|2022-10-11 06:20:00|1143.25|1140.45|1144.36|1141.56|1144.86|1142.06|1141.37|1138.57|0
1665469500000|2022-10-11 06:25:00|1144.11|1141.31|1142.12|1139.32|1145.36|1142.56|1142.12|1139.32|0
1665469800000|2022-10-11 06:30:00|1142.5|1139.7|1138.63|1135.83|1142.62|1139.82|1136.39|1133.59|0
1665470100000|2022-10-11 06:35:00|1138.38|1135.58|1139.51|1136.71|1140.13|1137.33|1137.27|1134.47|0
1665470400000|2022-10-11 06:40:00|1139.01|1136.21|1142.75|1139.95|1143.37|1140.57|1138.13|1135.33|0
1665470700000|2022-10-11 06:45:00|1143.12|1140.32|1143.25|1140.45|1144.36|1141.56|1141.62|1138.82|0
1665471000000|2022-10-11 06:50:00|1143.12|1140.32|1146.85|1144.05|1146.85|1144.05|1142.62|1139.82|0
1665471300000|2022-10-11 06:55:00|1146.73|1143.93|1155.83|1153.03|1157.82|1155.02|1146.73|1143.93|0
1665471600000|2022-10-11 07:00:00|1156.57|1153.77|1157.82|1155.02|1166.3|1163.5|1155.83|1153.03|0
1665471900000|2022-10-11 07:05:00|1157.62|1155.22|1157.61|1155.21|1161.46|1159.06|1156.73|1154.33|0
1665472200000|2022-10-11 07:10:00|1157.73|1155.33|1160.47|1158.07|1166.69|1164.29|1157.73|1155.33|0
1665472500000|2022-10-11 07:15:00|1159.97|1157.57|1149.51|1147.11|1160.85|1158.45|1148.76|1146.36|0
1665472800000|2022-10-11 07:20:00|1149.01|1146.61|1150.38|1147.98|1152.75|1150.35|1148.01|1145.61|0
1665473100000|2022-10-11 07:25:00|1149.39|1146.99|1143.78|1141.38|1149.76|1147.36|1139.05|1136.65|0
1665473400000|2022-10-11 07:30:00|1143.53|1141.13|1148.84|1146.44|1149.59|1147.19|1141.04|1138.64|0
1665473700000|2022-10-11 07:35:00|1148.96|1146.56|1146.94|1144.54|1149.34|1146.94|1141.98|1139.58|0
1665474000000|2022-10-11 07:40:00|1146.82|1144.42|1153.67|1151.27|1154.17|1151.77|1145.7|1143.3|0
1665474300000|2022-10-11 07:45:00|1153.17|1150.77|1152.67|1150.27|1155.16|1152.76|1150.93|1148.53|0
1665474600000|2022-10-11 07:50:00|1152.92|1150.52|1156.54|1154.14|1156.66|1154.26|1151.92|1149.52|0
1665474900000|2022-10-11 07:55:00|1156.66|1154.26|1153.55|1151.15|1160.65|1158.25|1152.67|1150.27|0
1665475200000|2022-10-11 08:00:00|1153.92|1151.52|1151.68|1149.28|1154.91|1152.51|1148.69|1146.29|0
1665475500000|2022-10-11 08:05:00|1151.43|1149.03|1144.95|1142.55|1151.43|1149.03|1143.45|1141.05|0
1665475800000|2022-10-11 08:10:00|1144.83|1142.43|1144.33|1141.93|1146.69|1144.29|1142.34|1139.94|0
1665476100000|2022-10-11 08:15:00|1144.2|1141.8|1148.57|1146.17|1148.69|1146.29|1143.2|1140.8|0
1665476400000|2022-10-11 08:20:00|1148.32|1145.92|1148.93|1146.53|1149.68|1147.28|1144.2|1141.8|0
1665476700000|2022-10-11 08:25:00|1148.81|1146.41|1149.43|1147.03|1151.18|1148.78|1146.19|1143.79|0
1665477000000|2022-10-11 08:30:00|1150.18|1147.78|1152.3|1149.9|1155.41|1153.01|1150.18|1147.78|0
1665477300000|2022-10-11 08:35:00|1152.17|1149.77|1155.91|1153.51|1157.9|1155.5|1152.05|1149.65|0
1665477600000|2022-10-11 08:40:00|1156.29|1153.89|1153.8|1151.4|1158.9|1156.5|1153.17|1150.77|0
1665477900000|2022-10-11 08:45:00|1153.55|1151.15|1155.91|1153.51|1156.66|1154.26|1153.3|1150.9|0
1665478200000|2022-10-11 08:50:00|1156.41|1154.01|1163.14|1160.74|1163.77|1161.37|1154.91|1152.51|0
1665478500000|2022-10-11 08:55:00|1163.02|1160.62|1159.4|1157|1163.02|1160.62|1159.15|1156.75|0
1665478800000|2022-10-11 09:00:00|1159.78|1157.38|1155.91|1153.51|1160.78|1158.38|1155.04|1152.64|0
1665479100000|2022-10-11 09:05:00|1155.79|1153.39|1154.79|1152.39|1161.39|1158.99|1154.54|1152.14|0
1665479400000|2022-10-11 09:10:00|1155.66|1153.26|1155.16|1152.76|1156.66|1154.26|1154.54|1152.14|0
1665479700000|2022-10-11 09:15:00|1154.91|1152.51|1155.16|1152.76|1156.16|1153.76|1153.55|1151.15|0
1665480000000|2022-10-11 09:20:00|1154.91|1152.51|1155.16|1152.76|1157.16|1154.76|1154.42|1152.02|0
1665480300000|2022-10-11 09:25:00|1154.91|1152.51|1156.91|1154.51|1158.4|1156|1154.41|1152.01|0
1665480600000|2022-10-11 09:30:00|1157.16|1154.76|1162.14|1159.74|1162.14|1159.74|1156.66|1154.26|0
1665480900000|2022-10-11 09:35:00|1161.89|1159.49|1159.65|1157.25|1161.89|1159.49|1158.53|1156.13|0
1665481200000|2022-10-11 09:40:00|1158.9|1156.5|1160.15|1157.75|1161.64|1159.24|1158.9|1156.5|0
1665481500000|2022-10-11 09:45:00|1159.9|1157.5|1161.64|1159.24|1163.14|1160.74|1159.9|1157.5|0
1665481800000|2022-10-11 09:50:00|1161.77|1159.37|1158.9|1156.5|1164.01|1161.61|1158.15|1155.75|0
1665482100000|2022-10-11 09:55:00|1159.03|1156.63|1159.82|1157.42|1161.44|1159.04|1157.65|1155.25|0
1665482400000|2022-10-11 10:00:00|1159.94|1157.54|1164.18|1161.78|1165.67|1163.27|1159.82|1157.42|0
1665482700000|2022-10-11 10:05:00|1164.43|1162.03|1162.43|1160.03|1166.92|1164.52|1162.18|1159.78|0
1665483000000|2022-10-11 10:10:00|1162.68|1160.28|1159.69|1157.29|1163.68|1161.28|1159.07|1156.67|0
1665483300000|2022-10-11 10:15:00|1159.82|1157.42|1161.07|1158.67|1164.18|1161.78|1159.82|1157.42|0
1665483600000|2022-10-11 10:20:00|1161.19|1158.79|1159.19|1156.79|1163.81|1161.41|1159.19|1156.79|0
1665483900000|2022-10-11 10:25:00|1158.95|1156.55|1158.45|1156.05|1159.19|1156.79|1152.72|1150.32|0
1665484200000|2022-10-11 10:30:00|1158.33|1155.93|1157.95|1155.55|1158.94|1156.54|1156.33|1153.93|0
1665484500000|2022-10-11 10:35:00|1157.2|1154.8|1157.2|1154.8|1158.58|1156.18|1154.59|1152.19|0
1665484800000|2022-10-11 10:40:00|1157.45|1155.05|1156.45|1154.05|1157.83|1155.43|1154.34|1151.94|0
1665485100000|2022-10-11 10:45:00|1156.58|1154.18|1156.7|1154.3|1157.2|1154.8|1154.71|1152.31|0
1665485400000|2022-10-11 10:50:00|1156.45|1154.05|1153.96|1151.56|1156.45|1154.05|1152.97|1150.57|0
1665485700000|2022-10-11 10:55:00|1153.71|1151.31|1150.97|1148.57|1154.21|1151.81|1150.97|1148.57|0
1665486000000|2022-10-11 11:00:00|1151.22|1148.82|1149.73|1147.33|1151.22|1148.82|1147.12|1144.72|0
1665486300000|2022-10-11 11:05:00|1149.98|1147.58|1148.48|1146.08|1150.23|1147.83|1145.99|1143.59|0
1665486600000|2022-10-11 11:10:00|1148.23|1145.83|1148.98|1146.58|1149.98|1147.58|1147.49|1145.09|0
1665486900000|2022-10-11 11:15:00|1148.86|1146.46|1145.49|1143.09|1148.98|1146.58|1145.49|1143.09|0
1665487200000|2022-10-11 11:20:00|1145.24|1142.84|1141.76|1139.36|1149.48|1147.08|1141.26|1138.86|0
1665487500000|2022-10-11 11:25:00|1142.01|1139.61|1144.98|1142.58|1145.23|1142.83|1141.51|1139.11|0
1665487800000|2022-10-11 11:30:00|1145.23|1142.83|1144.98|1142.58|1147.1|1144.7|1143.73|1141.33|0
1665488100000|2022-10-11 11:35:00|1145.23|1142.83|1144.48|1142.08|1145.72|1143.32|1142.12|1139.72|0
1665488400000|2022-10-11 11:40:00|1144.98|1142.58|1144.73|1142.33|1144.98|1142.58|1142.24|1139.84|0
1665488700000|2022-10-11 11:45:00|1144.98|1142.58|1147.72|1145.32|1147.72|1145.32|1144.73|1142.33|0
1665489000000|2022-10-11 11:50:00|1147.47|1145.07|1145.48|1143.08|1149.46|1147.06|1145.23|1142.83|0
1665489300000|2022-10-11 11:55:00|1145.72|1143.32|1140.74|1138.34|1146.97|1144.57|1140.74|1138.34|0
1665489600000|2022-10-11 12:00:00|1140.99|1138.59|1138.38|1135.98|1143.11|1140.71|1137.75|1135.35|0
1665489900000|2022-10-11 12:05:00|1138.25|1135.85|1137.01|1134.61|1139.25|1136.85|1135.26|1132.86|0
1665490200000|2022-10-11 12:10:00|1137.51|1135.11|1135.76|1133.36|1138.5|1136.1|1132.77|1130.37|0
1665490500000|2022-10-11 12:15:00|1135.51|1133.11|1135.02|1132.62|1136.26|1133.86|1132.28|1129.88|0
1665490800000|2022-10-11 12:20:00|1134.77|1132.37|1133.75|1131.35|1135.26|1132.86|1132.53|1130.13|0
1665491100000|2022-10-11 12:25:00|1133.5|1131.1|1127.78|1125.38|1134|1131.6|1127.53|1125.13|0
1665491400000|2022-10-11 12:30:00|1128.77|1126.37|1124.24|1121.84|1131.21|1128.81|1123.99|1121.59|0
1665491700000|2022-10-11 12:35:00|1123.99|1121.59|1129.71|1127.31|1129.96|1127.56|1123.99|1121.59|0
1665492000000|2022-10-11 12:40:00|1129.84|1127.44|1133.7|1131.3|1133.7|1131.3|1128.22|1125.82|0
1665492300000|2022-10-11 12:45:00|1134.2|1131.8|1133.2|1130.8|1135.57|1133.17|1132.95|1130.55|0
1665492600000|2022-10-11 12:50:00|1133.45|1131.05|1132.95|1130.55|1134.2|1131.8|1130.71|1128.31|0
1665492900000|2022-10-11 12:55:00|1133.45|1131.05|1136.69|1134.29|1137.44|1135.04|1133.2|1130.8|0
1665493200000|2022-10-11 13:00:00|1136.94|1134.54|1135.44|1133.04|1140.43|1138.03|1134.95|1132.55|0
1665493500000|2022-10-11 13:05:00|1135.19|1132.79|1137.69|1135.29|1138.18|1135.78|1133.95|1131.55|0
1665493800000|2022-10-11 13:10:00|1137.82|1135.42|1137.72|1135.32|1139.21|1136.81|1136.19|1133.79|0
1665494100000|2022-10-11 13:15:00|1137.97|1135.57|1136.97|1134.57|1140.71|1138.31|1136.47|1134.07|0
1665494400000|2022-10-11 13:20:00|1136.72|1134.32|1142.2|1139.8|1143.33|1140.93|1134.73|1132.33|0
1665494700000|2022-10-11 13:25:00|1142.58|1140.18|1147.18|1144.78|1147.43|1145.03|1142.58|1140.18|0
1665495000000|2022-10-11 13:30:00|1146.94|1144.54|1150.67|1148.27|1152.67|1150.27|1141.21|1138.81|0
1665495300000|2022-10-11 13:35:00|1151.17|1148.77|1155.16|1152.76|1156.9|1154.5|1150.42|1148.02|0
1665495600000|2022-10-11 13:40:00|1155.54|1153.14|1153.41|1151.01|1157.65|1155.25|1151.67|1149.27|0
1665495900000|2022-10-11 13:45:00|1153.91|1151.51|1156.4|1154|1161.39|1158.99|1148.43|1146.03|0
1665496200000|2022-10-11 13:50:00|1156.65|1154.25|1159.92|1157.52|1160.42|1158.02|1153.94|1151.54|0
1665496500000|2022-10-11 13:55:00|1160.17|1157.77|1162.91|1160.51|1163.91|1161.51|1157.68|1155.28|0
1665496800000|2022-10-11 14:00:00|1164.16|1161.76|1167.18|1164.78|1171.14|1168.74|1164.16|1161.76|0
1665497100000|2022-10-11 14:05:00|1166.68|1164.28|1166.93|1164.53|1169.67|1167.27|1163.69|1161.29|0
1665497400000|2022-10-11 14:10:00|1167.43|1165.03|1160.95|1158.55|1169.42|1167.02|1160.2|1157.8|0
1665497700000|2022-10-11 14:15:00|1160.7|1158.3|1160.45|1158.05|1163.44|1161.04|1154.97|1152.57|0
1665498000000|2022-10-11 14:20:00|1160.2|1157.8|1163.69|1161.29|1163.94|1161.54|1159.95|1157.55|0
1665498300000|2022-10-11 14:25:00|1163.19|1160.79|1161.7|1159.3|1164.44|1162.04|1157.21|1154.81|0
1665498600000|2022-10-11 14:30:00|1161.95|1159.55|1154.97|1152.57|1166.43|1164.03|1153.48|1151.08|0
1665498900000|2022-10-11 14:35:00|1155.97|1153.57|1151.45|1149.05|1157.34|1154.94|1150.2|1147.8|0
1665499200000|2022-10-11 14:40:00|1150.95|1148.55|1146.42|1144.02|1151.2|1148.8|1143.98|1141.58|0
1665499500000|2022-10-11 14:45:00|1146.17|1143.77|1149.91|1147.51|1150.91|1148.51|1145.17|1142.77|0
1665499800000|2022-10-11 14:50:00|1149.66|1147.26|1148.16|1145.76|1150.41|1148.01|1145.42|1143.02|0
1665500100000|2022-10-11 14:55:00|1148.41|1146.01|1153.9|1151.5|1154.15|1151.75|1142.68|1140.28|0
1665500400000|2022-10-11 15:00:00|1153.4|1151|1136.45|1134.05|1154.39|1151.99|1134.21|1131.81|0
1665500700000|2022-10-11 15:05:00|1136.95|1134.55|1142.68|1140.28|1145.17|1142.77|1136.45|1134.05|0
1665501000000|2022-10-11 15:10:00|1141.93|1139.53|1140.69|1138.29|1145.42|1143.02|1139.19|1136.79|0
1665501300000|2022-10-11 15:15:00|1140.44|1138.04|1137.95|1135.55|1140.44|1138.04|1133.46|1131.06|0
1665501600000|2022-10-11 15:20:00|1137.45|1135.05|1137.95|1135.55|1139.94|1137.54|1134.46|1132.06|0
1665501900000|2022-10-11 15:25:00|1137.7|1135.3|1135.44|1133.04|1141.93|1139.53|1134.2|1131.8|0
1665502200000|2022-10-11 15:30:00|1134.69|1132.29|1130.71|1128.31|1136.69|1134.29|1130.46|1128.06|0
1665502500000|2022-10-11 15:35:00|1129.96|1127.56|1130.96|1128.56|1132.45|1130.05|1125.97|1123.57|0
1665502800000|2022-10-11 15:40:00|1130.71|1128.31|1120.99|1118.59|1132.2|1129.8|1120.99|1118.59|0
1665503100000|2022-10-11 15:45:00|1120.74|1118.34|1117.01|1114.61|1122.99|1120.59|1114.27|1111.87|0
1665503400000|2022-10-11 15:50:00|1116.51|1114.11|1121.74|1119.34|1121.99|1119.59|1114.27|1111.87|0
1665503700000|2022-10-11 15:55:00|1121.99|1119.59|1121.49|1119.09|1123.73|1121.33|1118.25|1115.85|0
1665504000000|2022-10-11 16:00:00|1121.24|1118.84|1128.47|1126.07|1128.96|1126.56|1121.24|1118.84|0
1665504300000|2022-10-11 16:05:00|1128.59|1126.19|1131.2|1128.8|1133.95|1131.55|1128.22|1125.82|0
1665504600000|2022-10-11 16:10:00|1131.45|1129.05|1124.73|1122.33|1131.7|1129.3|1124.48|1122.08|0
1665504900000|2022-10-11 16:15:00|1124.23|1121.83|1116.76|1114.36|1126.22|1123.82|1116.26|1113.86|0
1665505200000|2022-10-11 16:20:00|1116.26|1113.86|1113.77|1111.37|1118.25|1115.85|1111.78|1109.38|0
1665505500000|2022-10-11 16:25:00|1113.27|1110.87|1116.01|1113.61|1118|1115.6|1113.03|1110.63|0
1665505800000|2022-10-11 16:30:00|1115.76|1113.36|1112.78|1110.38|1116.51|1114.11|1110.54|1108.14|0
1665506100000|2022-10-11 16:35:00|1112.53|1110.13|1111.03|1108.63|1115.51|1113.11|1111.03|1108.63|0
1665506400000|2022-10-11 16:40:00|1110.54|1108.14|1102.82|1100.42|1111.28|1108.88|1102.57|1100.17|0
1665506700000|2022-10-11 16:45:00|1102.57|1100.17|1101.58|1099.18|1103.57|1101.17|1098.59|1096.19|0
1665507000000|2022-10-11 16:50:00|1101.33|1098.93|1107.55|1105.15|1108.29|1105.89|1100.58|1098.18|0
1665507300000|2022-10-11 16:55:00|1107.3|1104.9|1107.3|1104.9|1109.29|1106.89|1105.31|1102.91|0
1665507600000|2022-10-11 17:00:00|1107.05|1104.65|1108.29|1105.89|1108.29|1105.89|1105.31|1102.91|0
1665507900000|2022-10-11 17:05:00|1108.54|1106.14|1106.55|1104.15|1111.53|1109.13|1105.56|1103.16|0
1665508200000|2022-10-11 17:10:00|1107.05|1104.65|1109.54|1107.14|1110.53|1108.13|1105.31|1102.91|0
1665508500000|2022-10-11 17:15:00|1109.79|1107.39|1109.98|1107.58|1114.46|1112.06|1106.99|1104.59|0
1665508800000|2022-10-11 17:20:00|1110.48|1108.08|1106.99|1104.59|1111.23|1108.83|1106.74|1104.34|0
1665509100000|2022-10-11 17:25:00|1106.74|1104.34|1114.96|1112.56|1117.45|1115.05|1106.25|1103.85|0
1665509400000|2022-10-11 17:30:00|1114.71|1112.31|1113.47|1111.07|1119.69|1117.29|1112.72|1110.32|0
1665509700000|2022-10-11 17:35:00|1112.97|1110.57|1113.72|1111.32|1116.46|1114.06|1111.97|1109.57|0
1665510000000|2022-10-11 17:40:00|1113.47|1111.07|1112.6|1110.2|1114.96|1112.56|1110.98|1108.58|0
1665510300000|2022-10-11 17:45:00|1112.22|1109.82|1112.72|1110.32|1113.22|1110.82|1107.74|1105.34|0
1665510600000|2022-10-11 17:50:00|1112.97|1110.57|1112.47|1110.07|1114.71|1112.31|1107.49|1105.09|0
1665510900000|2022-10-11 17:55:00|1112.72|1110.32|1109.73|1107.33|1113.72|1111.32|1109.48|1107.08|0
1665511200000|2022-10-11 18:00:00|1109.98|1107.58|1110.48|1108.08|1113.22|1110.82|1108.49|1106.09|0
1665511500000|2022-10-11 18:05:00|1110.23|1107.83|1115.46|1113.06|1116.95|1114.55|1107.74|1105.34|0
1665511800000|2022-10-11 18:10:00|1115.21|1112.81|1117.95|1115.55|1121.94|1119.54|1115.21|1112.81|0
1665512100000|2022-10-11 18:15:00|1118.2|1115.8|1122.43|1120.03|1122.43|1120.03|1117.45|1115.05|0
1665512400000|2022-10-11 18:20:00|1123.43|1121.03|1117.95|1115.55|1123.93|1121.53|1117.7|1115.3|0
1665512700000|2022-10-11 18:25:00|1117.7|1115.3|1115.96|1113.56|1119.2|1116.8|1114.21|1111.81|0
1665513000000|2022-10-11 18:30:00|1115.71|1113.31|1112.22|1109.82|1116.7|1114.3|1110.73|1108.33|0
1665513300000|2022-10-11 18:35:00|1111.97|1109.57|1114.71|1112.31|1116.7|1114.3|1111.97|1109.57|0
1665513600000|2022-10-11 18:40:00|1114.96|1112.56|1121.44|1119.04|1121.44|1119.04|1112.22|1109.82|0
1665513900000|2022-10-11 18:45:00|1123.18|1120.78|1136.23|1133.83|1139.63|1137.23|1122.43|1120.03|0
1665514200000|2022-10-11 18:50:00|1136.97|1134.57|1146.94|1144.54|1146.94|1144.54|1135.23|1132.83|0
1665514500000|2022-10-11 18:55:00|1146.69|1144.29|1156.16|1153.76|1157.4|1155|1146.69|1144.29|0
1665514800000|2022-10-11 19:00:00|1156.41|1154.01|1159.65|1157.25|1162.39|1159.99|1153.91|1151.51|0
1665515100000|2022-10-11 19:05:00|1159.15|1156.75|1162.14|1159.74|1163.38|1160.98|1155.91|1153.51|0
1665515400000|2022-10-11 19:10:00|1161.89|1159.49|1164.13|1161.73|1169.37|1166.97|1160.39|1157.99|0
1665515700000|2022-10-11 19:15:00|1164.38|1161.98|1161.14|1158.74|1171.61|1169.21|1159.15|1156.75|0
1665516000000|2022-10-11 19:20:00|1161.89|1159.49|1157.4|1155|1161.89|1159.49|1154.91|1152.51|0
1665516300000|2022-10-11 19:25:00|1157.15|1154.75|1158.67|1156.27|1164.9|1162.5|1155.41|1153.01|0
1665516600000|2022-10-11 19:30:00|1158.8|1156.4|1159.17|1156.77|1164.9|1162.5|1156.18|1153.78|0
1665516900000|2022-10-11 19:35:00|1158.92|1156.52|1149.7|1147.3|1158.92|1156.52|1149.2|1146.8|0
1665517200000|2022-10-11 19:40:00|1149.45|1147.05|1151.7|1149.3|1157.43|1155.03|1149.45|1147.05|0
1665517500000|2022-10-11 19:45:00|1151.21|1148.81|1148.96|1146.56|1154.69|1152.29|1147.47|1145.07|0
1665517800000|2022-10-11 19:50:00|1153.58|1151.18|1151.21|1148.81|1159.18|1156.78|1150.71|1148.31|0
1665518100000|2022-10-11 19:55:00|1150.21|1147.81|1152.7|1150.3|1153.95|1151.55|1146.97|1144.57|0
1665518400000|2022-10-11 20:00:00|1151.46|1149.06|1152.7|1150.3|1153.2|1150.8|1148.96|1146.56|0
1665518700000|2022-10-11 20:05:00|1152.45|1150.05|1148.96|1146.56|1152.7|1150.3|1148.96|1146.56|0
1665519000000|2022-10-11 20:10:00|1149.21|1146.81|1149.09|1146.69|1150.21|1147.81|1147.47|1145.07|0
1665519300000|2022-10-11 20:15:00|1149.91|1147.11|1149.16|1146.36|1150.91|1148.11|1148.91|1146.11|0
1665519600000|2022-10-11 20:20:00|1148.91|1146.11|1148.91|1146.11|1149.66|1146.86|1148.42|1145.62|0
1665519900000|2022-10-11 20:25:00|1148.67|1145.87|1148.17|1145.37|1149.91|1147.11|1148.17|1145.37|0
1665520200000|2022-10-11 20:30:00|1148.42|1145.62|1148.05|1145.25|1149.66|1146.86|1148.05|1145.25|0
1665520500000|2022-10-11 20:35:00|1147.92|1145.12|1148.91|1146.11|1149.04|1146.24|1147.67|1144.87|0
1665520800000|2022-10-11 20:40:00|1149.16|1146.36|1148.42|1145.62|1149.16|1146.36|1147.92|1145.12|0
1665521100000|2022-10-11 20:45:00|1147.67|1144.87|1144.93|1142.13|1147.67|1144.87|1144.93|1142.13|0
1665521400000|2022-10-11 20:50:00|1145.18|1142.38|1143.93|1141.13|1145.43|1142.63|1143.93|1141.13|0
1665521700000|2022-10-11 20:55:00|1144.06|1141.26|1143.56|1140.76|1144.93|1142.13|1142.69|1139.89|0
1665522000000|2022-10-11 21:00:00|1143.19|1140.39|1143.84|1141.04|1143.84|1141.04|1142.97|1140.17|0
1665522300000|2022-10-11 21:05:00|1143.73|1140.93|1143.62|1140.82|1143.84|1141.04|1143.62|1140.82|0
1665522600000|2022-10-11 21:10:00|1143.69|1140.89|1143.73|1140.93|1143.98|1141.18|1143.69|1140.89|0
1665522900000|2022-10-11 21:15:00|1143.69|1140.89|1143.87|1141.07|1143.95|1141.15|1143.69|1140.89|0
1665523200000|2022-10-11 21:20:00|1143.84|1141.04|1143.98|1141.18|1144.13|1141.33|1143.84|1141.04|0
1665523500000|2022-10-11 21:25:00|1143.91|1141.11|1144.2|1141.4|1144.35|1141.55|1143.76|1140.96|0
1665523800000|2022-10-11 21:30:00|1144.24|1141.44|1144.24|1141.44|1144.86|1142.06|1144.17|1141.37|0
1665524100000|2022-10-11 21:35:00|1144.31|1141.51|1144.31|1141.51|1144.89|1142.09|1144.24|1141.44|0
1665524400000|2022-10-11 21:40:00|1144.35|1141.55|1144.02|1141.22|1144.64|1141.84|1144.02|1141.22|0
1665524700000|2022-10-11 21:45:00|1144.24|1141.44|1143.95|1141.15|1144.24|1141.44|1143.87|1141.07|0
1665525000000|2022-10-11 21:50:00|1143.98|1141.18|1144.06|1141.26|1144.2|1141.4|1143.69|1140.89|0
1665525300000|2022-10-11 21:55:00|1144.13|1141.33|1143.91|1141.11|1144.64|1141.84|1143.8|1141|0
1665525600000|2022-10-11 22:00:00|1144.56|1141.76|1146.42|1143.62|1147.42|1144.62|1143.93|1141.13|0
1665525900000|2022-10-11 22:05:00|1146.55|1143.75|1145.18|1142.38|1146.55|1143.75|1145.18|1142.38|0
1665526200000|2022-10-11 22:10:00|1145.31|1142.51|1146.42|1143.62|1147.17|1144.37|1144.43|1141.63|0
1665526500000|2022-10-11 22:15:00|1146.3|1143.5|1144.43|1141.63|1146.67|1143.87|1143.93|1141.13|0
1665526800000|2022-10-11 22:20:00|1144.18|1141.38|1145.18|1142.38|1146.17|1143.37|1144.18|1141.38|0
1665527100000|2022-10-11 22:25:00|1145.42|1142.62|1148.16|1145.36|1148.16|1145.36|1145.18|1142.38|0
1665527400000|2022-10-11 22:30:00|1148.04|1145.24|1150.16|1147.36|1150.41|1147.61|1147.42|1144.62|0
1665527700000|2022-10-11 22:35:00|1149.91|1147.11|1147.92|1145.12|1150.66|1147.86|1147.92|1145.12|0
1665528000000|2022-10-11 22:40:00|1148.04|1145.24|1146.42|1143.62|1148.16|1145.36|1146.3|1143.5|0
1665528300000|2022-10-11 22:45:00|1146.3|1143.5|1147.92|1145.12|1148.04|1145.24|1146.17|1143.37|0
1665528600000|2022-10-11 22:50:00|1148.04|1145.24|1147.17|1144.37|1148.04|1145.24|1146.67|1143.87|0
1665528900000|2022-10-11 22:55:00|1147.05|1144.25|1147.42|1144.62|1148.16|1145.36|1146.67|1143.87|0
1665529200000|2022-10-11 23:00:00|1146.92|1144.12|1145.3|1142.5|1147.3|1144.5|1144.93|1142.13|0
1665529500000|2022-10-11 23:05:00|1145.42|1142.62|1145.67|1142.87|1145.67|1142.87|1144.68|1141.88|0
1665529800000|2022-10-11 23:10:00|1146.17|1143.37|1147.3|1144.5|1147.42|1144.62|1146.17|1143.37|0
1665530100000|2022-10-11 23:15:00|1147.42|1144.62|1146.17|1143.37|1148.29|1145.49|1145.92|1143.12|0
1665530400000|2022-10-11 23:20:00|1146.05|1143.25|1148.41|1145.61|1148.66|1145.86|1145.8|1143|0
1665530700000|2022-10-11 23:25:00|1148.66|1145.86|1151.15|1148.35|1151.15|1148.35|1148.41|1145.61|0
1665531000000|2022-10-11 23:30:00|1151.03|1148.23|1148.91|1146.11|1151.15|1148.35|1148.16|1145.36|0
1665531300000|2022-10-11 23:35:00|1148.66|1145.86|1149.41|1146.61|1149.66|1146.86|1148.04|1145.24|0
1665531600000|2022-10-11 23:40:00|1149.16|1146.36|1148.79|1145.99|1149.41|1146.61|1148.16|1145.36|0
1665531900000|2022-10-11 23:45:00|1148.66|1145.86|1147.17|1144.37|1148.66|1145.86|1146.42|1143.62|0
1665532200000|2022-10-11 23:50:00|1146.92|1144.12|1148.66|1145.86|1149.29|1146.49|1146.92|1144.12|0
1665532500000|2022-10-11 23:55:00|1148.54|1145.74|1146.92|1144.12|1148.66|1145.86|1146.42|1143.62|0
1665532800000|2022-10-12 00:00:00|1147.66|1144.86|1149.66|1146.86|1152.9|1150.1|1143.93|1141.13|0
1665533100000|2022-10-12 00:05:00|1149.41|1146.61|1153.14|1150.34|1153.89|1151.09|1149.41|1146.61|0
1665533400000|2022-10-12 00:10:00|1153.39|1150.59|1152.65|1149.85|1155.14|1152.34|1152.53|1149.73|0
1665533700000|2022-10-12 00:15:00|1152.4|1149.6|1149.66|1146.86|1152.4|1149.6|1149.04|1146.24|0
1665534000000|2022-10-12 00:20:00|1149.54|1146.74|1144.92|1142.12|1149.66|1146.86|1143.18|1140.38|0
1665534300000|2022-10-12 00:25:00|1145.05|1142.25|1148.16|1145.36|1148.16|1145.36|1144.18|1141.38|0
1665534600000|2022-10-12 00:30:00|1148.04|1145.24|1145.17|1142.37|1148.66|1145.86|1145.17|1142.37|0
1665534900000|2022-10-12 00:35:00|1144.92|1142.12|1146.55|1143.75|1147.41|1144.61|1144.92|1142.12|0
1665535200000|2022-10-12 00:40:00|1146.42|1143.62|1143.43|1140.63|1147.17|1144.37|1142.93|1140.13|0
1665535500000|2022-10-12 00:45:00|1142.93|1140.13|1136.59|1133.79|1144.18|1141.38|1135.71|1132.91|0
1665535800000|2022-10-12 00:50:00|1136.46|1133.66|1138.95|1136.15|1140.44|1137.64|1136.46|1133.66|0
1665536100000|2022-10-12 00:55:00|1139.08|1136.28|1139.69|1136.89|1140.69|1137.89|1138.45|1135.65|0
1665536400000|2022-10-12 01:00:00|1139.44|1136.64|1142.18|1139.38|1142.43|1139.63|1138.08|1135.28|0
1665536700000|2022-10-12 01:05:00|1142.31|1139.51|1144.06|1141.26|1144.06|1141.26|1141.44|1138.64|0
1665537000000|2022-10-12 01:10:00|1144.18|1141.38|1142.68|1139.88|1144.67|1141.87|1142.43|1139.63|0
1665537300000|2022-10-12 01:15:00|1141.93|1139.13|1142.68|1139.88|1143.68|1140.88|1140.69|1137.89|0
1665537600000|2022-10-12 01:20:00|1142.93|1140.13|1142.68|1139.88|1142.93|1140.13|1139.94|1137.14|0
1665537900000|2022-10-12 01:25:00|1142.56|1139.76|1146.17|1143.37|1146.17|1143.37|1140.19|1137.39|0
1665538200000|2022-10-12 01:30:00|1146.05|1143.25|1150.15|1147.35|1151.15|1148.35|1146.05|1143.25|0
1665538500000|2022-10-12 01:35:00|1149.9|1147.1|1148.91|1146.11|1151.15|1148.35|1148.66|1145.86|0
1665538800000|2022-10-12 01:40:00|1149.41|1146.61|1150.4|1147.6|1151.15|1148.35|1148.41|1145.61|0
1665539100000|2022-10-12 01:45:00|1150.65|1147.85|1149.9|1147.1|1152.4|1149.6|1149.66|1146.86|0
1665539400000|2022-10-12 01:50:00|1149.54|1146.74|1153.52|1150.72|1153.64|1150.84|1148.66|1145.86|0
1665539700000|2022-10-12 01:55:00|1153.89|1151.09|1148.41|1145.61|1153.89|1151.09|1148.41|1145.61|0
1665540000000|2022-10-12 02:00:00|1149.16|1146.36|1146.55|1143.75|1149.41|1146.61|1145.17|1142.37|0
1665540300000|2022-10-12 02:05:00|1146.42|1143.62|1150.03|1147.23|1150.15|1147.35|1145.67|1142.87|0
1665540600000|2022-10-12 02:10:00|1150.53|1147.73|1149.41|1146.61|1151.28|1148.48|1148.66|1145.86|0
1665540900000|2022-10-12 02:15:00|1149.16|1146.36|1150.4|1147.6|1153.27|1150.47|1148.16|1145.36|0
1665541200000|2022-10-12 02:20:00|1150.65|1147.85|1147.66|1144.86|1150.9|1148.1|1147.41|1144.61|0
1665541500000|2022-10-12 02:25:00|1147.41|1144.61|1148.16|1145.36|1148.29|1145.49|1145.42|1142.62|0
1665541800000|2022-10-12 02:30:00|1148.29|1145.49|1145.17|1142.37|1148.54|1145.74|1144.42|1141.62|0
1665542100000|2022-10-12 02:35:00|1144.92|1142.12|1150.4|1147.6|1150.65|1147.85|1144.8|1142|0
1665542400000|2022-10-12 02:40:00|1150.15|1147.35|1149.9|1147.1|1150.65|1147.85|1149.16|1146.36|0
1665542700000|2022-10-12 02:45:00|1149.53|1146.73|1146.66|1143.86|1149.65|1146.85|1145.8|1143|0
1665543000000|2022-10-12 02:50:00|1146.54|1143.74|1145.55|1142.75|1146.54|1143.74|1143.81|1141.01|0
1665543300000|2022-10-12 02:55:00|1145.17|1142.37|1144.05|1141.25|1145.67|1142.87|1142.93|1140.13|0
1665543600000|2022-10-12 03:00:00|1143.92|1141.12|1145.05|1142.25|1145.05|1142.25|1142.06|1139.26|0
1665543900000|2022-10-12 03:05:00|1144.8|1142|1145.42|1142.62|1145.42|1142.62|1143.43|1140.63|0
1665544200000|2022-10-12 03:10:00|1144.67|1141.87|1143.8|1141|1145.67|1142.87|1142.43|1139.63|0
1665544500000|2022-10-12 03:15:00|1143.68|1140.88|1142.93|1140.13|1144.17|1141.37|1142.18|1139.38|0
1665544800000|2022-10-12 03:20:00|1142.68|1139.88|1144.17|1141.37|1146.91|1144.11|1142.68|1139.88|0
1665545100000|2022-10-12 03:25:00|1143.92|1141.12|1143.56|1140.76|1144.92|1142.12|1142.68|1139.88|0
1665545400000|2022-10-12 03:30:00|1143.43|1140.63|1147.29|1144.49|1147.41|1144.61|1143.31|1140.51|0
1665545700000|2022-10-12 03:35:00|1147.16|1144.36|1147.04|1144.24|1147.54|1144.74|1145.67|1142.87|0
1665546000000|2022-10-12 03:40:00|1147.16|1144.36|1147.16|1144.36|1147.41|1144.61|1146.17|1143.37|0
1665546300000|2022-10-12 03:45:00|1147.29|1144.49|1147.91|1145.11|1148.41|1145.61|1146.66|1143.86|0
1665546600000|2022-10-12 03:50:00|1148.16|1145.36|1146.41|1143.61|1148.66|1145.86|1146.16|1143.36|0
1665546900000|2022-10-12 03:55:00|1146.16|1143.36|1146.41|1143.61|1147.54|1144.74|1144.55|1141.75|0
1665547200000|2022-10-12 04:00:00|1146.66|1143.86|1131.35|1128.55|1148.04|1145.24|1129.98|1127.18|0
1665547500000|2022-10-12 04:05:00|1130.36|1127.56|1137.45|1134.65|1138.69|1135.89|1128.86|1126.06|0
1665547800000|2022-10-12 04:10:00|1137.33|1134.53|1135.09|1132.29|1137.95|1135.15|1132.6|1129.8|0
1665548100000|2022-10-12 04:15:00|1134.96|1132.16|1134.59|1131.79|1135.46|1132.66|1132.72|1129.92|0
1665548400000|2022-10-12 04:20:00|1134.46|1131.66|1133.59|1130.79|1135.95|1133.15|1132.47|1129.67|0
1665548700000|2022-10-12 04:25:00|1133.84|1131.04|1133.46|1130.66|1134.96|1132.16|1131.22|1128.42|0
1665549000000|2022-10-12 04:30:00|1133.34|1130.54|1136.87|1134.07|1137.12|1134.32|1132.75|1129.95|0
1665549300000|2022-10-12 04:35:00|1137.23|1134.43|1137.73|1134.93|1138.23|1135.43|1136.37|1133.57|0
1665549600000|2022-10-12 04:40:00|1137.98|1135.18|1135.49|1132.69|1137.98|1135.18|1134.99|1132.19|0
1665549900000|2022-10-12 04:45:00|1136.24|1133.44|1134.5|1131.7|1136.24|1133.44|1134|1131.2|0
1665550200000|2022-10-12 04:50:00|1134.74|1131.94|1134.25|1131.45|1134.74|1131.94|1133.25|1130.45|0
1665550500000|2022-10-12 04:55:00|1134.38|1131.58|1135.24|1132.44|1135.87|1133.07|1134|1131.2|0
1665550800000|2022-10-12 05:00:00|1134.99|1132.19|1141.47|1138.67|1141.72|1138.92|1134|1131.2|0
1665551100000|2022-10-12 05:05:00|1141.22|1138.42|1139.47|1136.67|1141.47|1138.67|1138.23|1135.43|0
1665551400000|2022-10-12 05:10:00|1139.72|1136.92|1136.12|1133.32|1139.72|1136.92|1135.49|1132.69|0
1665551700000|2022-10-12 05:15:00|1136.74|1133.94|1138.36|1135.56|1139.23|1136.43|1135.99|1133.19|0
1665552000000|2022-10-12 05:20:00|1138.48|1135.68|1136.98|1134.18|1139.23|1136.43|1136.98|1134.18|0
1665552300000|2022-10-12 05:25:00|1137.11|1134.31|1138.48|1135.68|1139.72|1136.92|1136.74|1133.94|0
1665552600000|2022-10-12 05:30:00|1138.36|1135.56|1137.36|1134.56|1139.11|1136.31|1136.37|1133.57|0
1665552900000|2022-10-12 05:35:00|1137.48|1134.68|1139.11|1136.31|1139.22|1136.42|1136.74|1133.94|0
1665553200000|2022-10-12 05:40:00|1139.22|1136.42|1134|1131.2|1139.72|1136.92|1134|1131.2|0
1665553500000|2022-10-12 05:45:00|1133.5|1130.7|1129.52|1126.72|1134.49|1131.69|1128.77|1125.97|0
1665553800000|2022-10-12 05:50:00|1130.26|1127.46|1129.15|1126.35|1131.76|1128.96|1128.27|1125.47|0
1665554100000|2022-10-12 05:55:00|1128.9|1126.1|1130.51|1127.71|1131.26|1128.46|1128.9|1126.1|0
1665554400000|2022-10-12 06:00:00|1130.01|1127.21|1133.5|1130.7|1134.25|1131.45|1127.52|1124.72|0
1665554700000|2022-10-12 06:05:00|1133.25|1130.45|1131.01|1128.21|1133.75|1130.95|1128.9|1126.1|0
1665555000000|2022-10-12 06:10:00|1130.26|1127.46|1128.27|1125.47|1131.14|1128.34|1127.03|1124.23|0
1665555300000|2022-10-12 06:15:00|1128.77|1125.97|1128.77|1125.97|1129.15|1126.35|1125.91|1123.11|0
1665555600000|2022-10-12 06:20:00|1128.9|1126.1|1128.02|1125.22|1132.5|1129.7|1128.02|1125.22|0
1665555900000|2022-10-12 06:25:00|1128.15|1125.35|1123.29|1120.49|1128.52|1125.72|1123.04|1120.24|0
1665556200000|2022-10-12 06:30:00|1123.54|1120.74|1122.8|1120|1125.28|1122.48|1122.55|1119.75|0
1665556500000|2022-10-12 06:35:00|1122.68|1119.88|1122.3|1119.5|1124.79|1121.99|1119.31|1116.51|0
1665556800000|2022-10-12 06:40:00|1122.05|1119.25|1121.68|1118.88|1124.17|1121.37|1120.31|1117.51|0
1665557100000|2022-10-12 06:45:00|1121.8|1119|1119.56|1116.76|1122.05|1119.25|1117.07|1114.27|0
1665557400000|2022-10-12 06:50:00|1119.06|1116.26|1124.54|1121.74|1125.16|1122.36|1119.06|1116.26|0
1665557700000|2022-10-12 06:55:00|1124.79|1121.99|1127.27|1124.47|1127.52|1124.72|1124.79|1121.99|0
1665558000000|2022-10-12 07:00:00|1128.52|1125.72|1133.96|1131.16|1135.87|1133.07|1126.66|1123.86|0
1665558300000|2022-10-12 07:05:00|1133.84|1131.04|1133.26|1130.86|1134.14|1131.74|1126.29|1123.89|0
1665558600000|2022-10-12 07:10:00|1133.51|1131.11|1133.22|1130.82|1137.49|1135.09|1132.26|1129.86|0
1665558900000|2022-10-12 07:15:00|1133.47|1131.07|1131.98|1129.58|1134.47|1132.07|1130.73|1128.33|0
1665559200000|2022-10-12 07:20:00|1132.11|1129.71|1126.25|1123.85|1132.11|1129.71|1125.5|1123.1|0
1665559500000|2022-10-12 07:25:00|1126.75|1124.35|1140.08|1137.68|1142.94|1140.54|1126.75|1124.35|0
1665559800000|2022-10-12 07:30:00|1140.7|1138.3|1141.44|1139.04|1146.18|1143.78|1139.83|1137.43|0
1665560100000|2022-10-12 07:35:00|1141.69|1139.29|1138.83|1136.43|1141.94|1139.54|1136.46|1134.06|0
1665560400000|2022-10-12 07:40:00|1138.95|1136.55|1139.7|1137.3|1142.82|1140.42|1137.96|1135.56|0
1665560700000|2022-10-12 07:45:00|1139.95|1137.55|1137.96|1135.56|1141.19|1138.79|1134.47|1132.07|0
1665561000000|2022-10-12 07:50:00|1138.09|1135.69|1134.97|1132.57|1139.58|1137.18|1133.97|1131.57|0
1665561300000|2022-10-12 07:55:00|1134.72|1132.32|1139.58|1137.18|1140.2|1137.8|1134.72|1132.32|0
1665561600000|2022-10-12 08:00:00|1139.7|1137.3|1133.72|1131.32|1141.44|1139.04|1132.97|1130.57|0
1665561900000|2022-10-12 08:05:00|1133.47|1131.07|1133.97|1131.57|1134.97|1132.57|1131.23|1128.83|0
1665562200000|2022-10-12 08:10:00|1133.72|1131.32|1138.2|1135.8|1138.45|1136.05|1133.72|1131.32|0
1665562500000|2022-10-12 08:15:00|1137.71|1135.31|1135.46|1133.06|1138.95|1136.55|1131.73|1129.33|0
1665562800000|2022-10-12 08:20:00|1134.72|1132.32|1132.23|1129.83|1135.96|1133.56|1131.36|1128.96|0
1665563100000|2022-10-12 08:25:00|1132.48|1130.08|1128.87|1126.47|1134.22|1131.82|1128.24|1125.84|0
1665563400000|2022-10-12 08:30:00|1129.12|1126.72|1134.6|1132.2|1134.72|1132.32|1128.24|1125.84|0
1665563700000|2022-10-12 08:35:00|1134.72|1132.32|1134.72|1132.32|1136.84|1134.44|1132.97|1130.57|0
1665564000000|2022-10-12 08:40:00|1134.6|1132.2|1133.47|1131.07|1135.21|1132.81|1131.73|1129.33|0
1665564300000|2022-10-12 08:45:00|1133.6|1131.2|1131.73|1129.33|1135.34|1132.94|1129.24|1126.84|0
1665564600000|2022-10-12 08:50:00|1131.36|1128.96|1131.61|1129.21|1133.85|1131.45|1130.86|1128.46|0
1665564900000|2022-10-12 08:55:00|1131.48|1129.08|1132.72|1130.32|1132.97|1130.57|1130.23|1127.83|0
1665565200000|2022-10-12 09:00:00|1133.22|1130.82|1128.12|1125.72|1136.21|1133.81|1126.25|1123.85|0
1665565500000|2022-10-12 09:05:00|1127.99|1125.59|1129.62|1127.22|1131.11|1128.71|1127.62|1125.22|0
1665565800000|2022-10-12 09:10:00|1129.73|1127.33|1127.49|1125.09|1129.98|1127.58|1127|1124.6|0
1665566100000|2022-10-12 09:15:00|1127.12|1124.72|1125.75|1123.35|1127.74|1125.34|1124.51|1122.11|0
1665566400000|2022-10-12 09:20:00|1125.5|1123.1|1123.51|1121.11|1126.38|1123.98|1122.39|1119.99|0
1665566700000|2022-10-12 09:25:00|1123.26|1120.86|1117.53|1115.13|1123.26|1120.86|1117.53|1115.13|0
1665567000000|2022-10-12 09:30:00|1117.66|1115.26|1120.27|1117.87|1121.02|1118.62|1117.04|1114.64|0
1665567300000|2022-10-12 09:35:00|1120.02|1117.62|1121.02|1118.62|1123.26|1120.86|1120.02|1117.62|0
1665567600000|2022-10-12 09:40:00|1120.9|1118.5|1122.64|1120.24|1123.51|1121.11|1119.77|1117.37|0
1665567900000|2022-10-12 09:45:00|1122.51|1120.11|1125.5|1123.1|1125.5|1123.1|1122.51|1120.11|0
1665568200000|2022-10-12 09:50:00|1125.75|1123.35|1126.21|1123.81|1126.84|1124.44|1124.97|1122.57|0
1665568500000|2022-10-12 09:55:00|1126.34|1123.94|1123.85|1121.45|1126.46|1124.06|1123.6|1121.2|0
1665568800000|2022-10-12 10:00:00|1123.72|1121.32|1121.73|1119.33|1124.47|1122.07|1119.49|1117.09|0
1665569100000|2022-10-12 10:05:00|1121.61|1119.21|1123.72|1121.32|1123.97|1121.57|1120.98|1118.58|0
1665569400000|2022-10-12 10:10:00|1123.97|1121.57|1125.22|1122.82|1125.96|1123.56|1122.73|1120.33|0
1665569700000|2022-10-12 10:15:00|1124.72|1122.32|1126.21|1123.81|1126.71|1124.31|1122.73|1120.33|0
1665570000000|2022-10-12 10:20:00|1125.96|1123.56|1130.2|1127.8|1130.2|1127.8|1125.96|1123.56|0
1665570300000|2022-10-12 10:25:00|1129.95|1127.55|1129.95|1127.55|1132.19|1129.79|1129.45|1127.05|0
1665570600000|2022-10-12 10:30:00|1130.2|1127.8|1132.57|1130.17|1134.43|1132.03|1130.2|1127.8|0
1665570900000|2022-10-12 10:35:00|1132.44|1130.04|1130.7|1128.3|1134.06|1131.66|1129.95|1127.55|0
1665571200000|2022-10-12 10:40:00|1130.94|1128.54|1134.18|1131.78|1136.43|1134.03|1130.45|1128.05|0
1665571500000|2022-10-12 10:45:00|1134.43|1132.03|1135.97|1133.57|1136.31|1133.91|1131.94|1129.54|0
1665571800000|2022-10-12 10:50:00|1135.72|1133.32|1134.22|1131.82|1138.21|1135.81|1134.22|1131.82|0
1665572100000|2022-10-12 10:55:00|1134.47|1132.07|1130.74|1128.34|1135.97|1133.57|1130.74|1128.34|0
1665572400000|2022-10-12 11:00:00|1130.49|1128.09|1130.49|1128.09|1131.98|1129.58|1128.5|1126.1|0
1665572700000|2022-10-12 11:05:00|1130.24|1127.84|1129.74|1127.34|1130.24|1127.84|1128.5|1126.1|0
1665573000000|2022-10-12 11:10:00|1129.49|1127.09|1126.75|1124.35|1132.73|1130.33|1126.5|1124.1|0
1665573300000|2022-10-12 11:15:00|1127.5|1125.1|1128.74|1126.34|1131.48|1129.08|1127.5|1125.1|0
1665573600000|2022-10-12 11:20:00|1128.87|1126.47|1128|1125.6|1130.49|1128.09|1127.13|1124.73|0
1665573900000|2022-10-12 11:25:00|1127.75|1125.35|1125.14|1122.74|1128.74|1126.34|1124.89|1122.49|0
1665574200000|2022-10-12 11:30:00|1125.39|1122.99|1125.89|1123.49|1126.5|1124.1|1124.51|1122.11|0
1665574500000|2022-10-12 11:35:00|1125.76|1123.36|1123.52|1121.12|1126.88|1124.48|1122.02|1119.62|0
1665574800000|2022-10-12 11:40:00|1123.02|1120.62|1126.5|1124.1|1126.75|1124.35|1123.02|1120.62|0
1665575100000|2022-10-12 11:45:00|1126.75|1124.35|1128.38|1125.98|1129.74|1127.34|1126.38|1123.98|0
1665575400000|2022-10-12 11:50:00|1128.49|1126.09|1127.88|1125.48|1130.74|1128.34|1127|1124.6|0
1665575700000|2022-10-12 11:55:00|1128.87|1126.47|1129.74|1127.34|1129.74|1127.34|1126|1123.6|0
1665576000000|2022-10-12 12:00:00|1129.49|1127.09|1128.74|1126.34|1129.74|1127.34|1127|1124.6|0
1665576300000|2022-10-12 12:05:00|1128.62|1126.22|1126.5|1124.1|1130.98|1128.58|1126|1123.6|0
1665576600000|2022-10-12 12:10:00|1127|1124.6|1127|1124.6|1128.74|1126.34|1125.76|1123.36|0
1665576900000|2022-10-12 12:15:00|1127.25|1124.85|1125.01|1122.61|1127.25|1124.85|1123.89|1121.49|0
1665577200000|2022-10-12 12:20:00|1125.39|1122.99|1121.52|1119.12|1127.75|1125.35|1121.52|1119.12|0
1665577500000|2022-10-12 12:25:00|1121.77|1119.37|1123.51|1121.11|1123.89|1121.49|1119.28|1116.88|0
1665577800000|2022-10-12 12:30:00|1129.87|1127.47|1145.87|1143.47|1148.17|1145.77|1128.13|1125.73|0
1665578100000|2022-10-12 12:35:00|1145.49|1143.09|1145.24|1142.84|1150.22|1147.82|1143|1140.6|0
1665578400000|2022-10-12 12:40:00|1144.62|1142.22|1137.52|1135.12|1147.98|1145.58|1135.53|1133.13|0
1665578700000|2022-10-12 12:45:00|1137.77|1135.37|1142.38|1139.98|1143.75|1141.35|1137.27|1134.87|0
1665579000000|2022-10-12 12:50:00|1142|1139.6|1144|1141.6|1145.49|1143.09|1138.27|1135.87|0
1665579300000|2022-10-12 12:55:00|1143.5|1141.1|1143.25|1140.85|1144.99|1142.59|1140.76|1138.36|0
1665579600000|2022-10-12 13:00:00|1143.38|1140.98|1148.23|1145.83|1148.23|1145.83|1143.25|1140.85|0
1665579900000|2022-10-12 13:05:00|1148.48|1146.08|1153.96|1151.56|1154.21|1151.81|1147.98|1145.58|0
1665580200000|2022-10-12 13:10:00|1153.71|1151.31|1151.24|1148.84|1153.71|1151.31|1148.73|1146.33|0
1665580500000|2022-10-12 13:15:00|1150.99|1148.59|1146.14|1143.74|1152.23|1149.83|1146.14|1143.74|0
1665580800000|2022-10-12 13:20:00|1146.25|1143.85|1146.25|1143.85|1149.24|1146.84|1146.01|1143.61|0
1665581100000|2022-10-12 13:25:00|1147|1144.6|1148.5|1146.1|1150.49|1148.09|1146.75|1144.35|0
1665581400000|2022-10-12 13:30:00|1147.75|1145.35|1159.95|1157.55|1165.68|1163.28|1147.5|1145.1|0
1665581700000|2022-10-12 13:35:00|1157.96|1155.56|1141.52|1139.12|1158.21|1155.81|1138.79|1136.39|0
1665582000000|2022-10-12 13:40:00|1141.77|1139.37|1135.05|1132.65|1147.75|1145.35|1134.55|1132.15|0
1665582300000|2022-10-12 13:45:00|1134.06|1131.66|1143.89|1141.49|1144.76|1142.36|1131.81|1129.41|0
1665582600000|2022-10-12 13:50:00|1143.76|1141.36|1146.01|1143.61|1147.25|1144.85|1140.28|1137.88|0
1665582900000|2022-10-12 13:55:00|1145.51|1143.11|1141.03|1138.63|1146.5|1144.1|1137.54|1135.14|0
1665583200000|2022-10-12 14:00:00|1140.28|1137.88|1140.03|1137.63|1142.77|1140.37|1134.8|1132.4|0
1665583500000|2022-10-12 14:05:00|1139.78|1137.38|1146.75|1144.35|1150.74|1148.34|1139.03|1136.63|0
1665583800000|2022-10-12 14:10:00|1146.25|1143.85|1149.49|1147.09|1151.48|1149.08|1145.51|1143.11|0
1665584100000|2022-10-12 14:15:00|1150.99|1148.59|1146.75|1144.35|1152.73|1150.33|1145.76|1143.36|0
1665584400000|2022-10-12 14:20:00|1147.75|1145.35|1152.98|1150.58|1158.96|1156.56|1147.25|1144.85|0
1665584700000|2022-10-12 14:25:00|1153.23|1150.83|1145.26|1142.86|1153.97|1151.57|1141.27|1138.87|0
1665585000000|2022-10-12 14:30:00|1145.64|1143.24|1142.27|1139.87|1147.5|1145.1|1138.04|1135.64|0
1665585300000|2022-10-12 14:35:00|1142.77|1140.37|1150.95|1148.55|1150.95|1148.55|1142.27|1139.87|0
1665585600000|2022-10-12 14:40:00|1150.7|1148.3|1155.2|1152.8|1155.2|1152.8|1150.47|1148.07|0
1665585900000|2022-10-12 14:45:00|1155.45|1153.05|1151.47|1149.07|1158.19|1155.79|1150.47|1148.07|0
1665586200000|2022-10-12 14:50:00|1151.72|1149.32|1146.48|1144.08|1152.71|1150.31|1145.99|1143.59|0
1665586500000|2022-10-12 14:55:00|1146.98|1144.58|1150.22|1147.82|1151.1|1148.7|1145.74|1143.34|0
1665586800000|2022-10-12 15:00:00|1150.72|1148.32|1145.49|1143.09|1151.71|1149.31|1142.5|1140.1|0
1665587100000|2022-10-12 15:05:00|1145.99|1143.59|1143.99|1141.59|1147.23|1144.83|1142|1139.6|0
1665587400000|2022-10-12 15:10:00|1144.24|1141.84|1141.75|1139.35|1144.49|1142.09|1140.26|1137.86|0
1665587700000|2022-10-12 15:15:00|1141.25|1138.85|1139.48|1137.08|1143.74|1141.34|1138.02|1135.62|0
1665588000000|2022-10-12 15:20:00|1139.97|1137.57|1142.22|1139.82|1144.46|1142.06|1137.73|1135.33|0
1665588300000|2022-10-12 15:25:00|1142.46|1140.06|1142.22|1139.82|1145.7|1143.3|1141.72|1139.32|0
1665588600000|2022-10-12 15:30:00|1141.97|1139.57|1146.2|1143.8|1147.95|1145.55|1140.97|1138.57|0
1665588900000|2022-10-12 15:35:00|1146.45|1144.05|1144.96|1142.56|1146.95|1144.55|1139.97|1137.57|0
1665589200000|2022-10-12 15:40:00|1145.45|1143.05|1139.72|1137.32|1146.45|1144.05|1135.74|1133.34|0
1665589500000|2022-10-12 15:45:00|1139.97|1137.57|1140.72|1138.32|1142.96|1140.56|1139.72|1137.32|0
1665589800000|2022-10-12 15:50:00|1141.22|1138.82|1136.98|1134.58|1141.47|1139.07|1136.49|1134.09|0
1665590100000|2022-10-12 15:55:00|1136.74|1134.34|1136.74|1134.34|1139.48|1137.08|1134.99|1132.59|0
1665590400000|2022-10-12 16:00:00|1136.24|1133.84|1137.98|1135.58|1139.23|1136.83|1134.74|1132.34|0
1665590700000|2022-10-12 16:05:00|1137.73|1135.33|1140.97|1138.57|1141.47|1139.07|1131.51|1129.11|0
1665591000000|2022-10-12 16:10:00|1140.72|1138.32|1143.71|1141.31|1146.7|1144.3|1140.22|1137.82|0
1665591300000|2022-10-12 16:15:00|1143.96|1141.56|1141.47|1139.07|1144.21|1141.81|1141.22|1138.82|0
1665591600000|2022-10-12 16:20:00|1141.35|1138.95|1143.21|1140.81|1144.21|1141.81|1140.22|1137.82|0
1665591900000|2022-10-12 16:25:00|1143.71|1141.31|1146.7|1144.3|1148.69|1146.29|1141.47|1139.07|0
1665592200000|2022-10-12 16:30:00|1147.2|1144.8|1146.45|1144.05|1150.19|1147.79|1145.95|1143.55|0
1665592500000|2022-10-12 16:35:00|1146.7|1144.3|1151.68|1149.28|1152.93|1150.53|1145.7|1143.3|0
1665592800000|2022-10-12 16:40:00|1151.93|1149.53|1151.93|1149.53|1152.93|1150.53|1151.68|1149.28|0
1665593100000|2022-10-12 16:45:00|1151.68|1149.28|1147.84|1145.44|1152.18|1149.78|1146.71|1144.31|0
1665593400000|2022-10-12 16:50:00|1147.46|1145.06|1145.47|1143.07|1147.96|1145.56|1144.72|1142.32|0
1665593700000|2022-10-12 16:55:00|1144.72|1142.32|1143.48|1141.08|1145.72|1143.32|1142.23|1139.83|0
1665594000000|2022-10-12 17:00:00|1143.23|1140.83|1146.46|1144.06|1146.96|1144.56|1141.23|1138.83|0
1665594300000|2022-10-12 17:05:00|1145.97|1143.57|1143.23|1140.83|1146.96|1144.56|1142.23|1139.83|0
1665594600000|2022-10-12 17:10:00|1142.98|1140.58|1142.98|1140.58|1144.47|1142.07|1142.48|1140.08|0
1665594900000|2022-10-12 17:15:00|1142.73|1140.33|1148.46|1146.06|1148.46|1146.06|1142.73|1140.33|0
1665595200000|2022-10-12 17:20:00|1148.59|1146.19|1149.2|1146.8|1149.45|1147.05|1147.71|1145.31|0
1665595500000|2022-10-12 17:25:00|1149.7|1147.3|1146.22|1143.82|1149.95|1147.55|1145.72|1143.32|0
1665595800000|2022-10-12 17:30:00|1145.97|1143.57|1152.69|1150.29|1152.94|1150.54|1145.97|1143.57|0
1665596100000|2022-10-12 17:35:00|1153.19|1150.79|1152.72|1150.32|1155.93|1153.53|1152.44|1150.04|0
1665596400000|2022-10-12 17:40:00|1152.48|1150.08|1153.22|1150.82|1155.22|1152.82|1151.73|1149.33|0
1665596700000|2022-10-12 17:45:00|1152.97|1150.57|1151.23|1148.83|1154.97|1152.57|1149.98|1147.58|0
1665597000000|2022-10-12 17:50:00|1151.48|1149.08|1153.33|1150.21|1154.72|1152.32|1150.73|1148.33|0
1665597300000|2022-10-12 17:55:00|1154.08|1150.96|1153.71|1150.59|1156.2|1153.08|1153.21|1150.09|0
1665597600000|2022-10-12 18:00:00|1153.21|1150.09|1154.7|1151.34|1157.94|1154.58|1143.62|1140.5|0
1665597900000|2022-10-12 18:05:00|1154.83|1151.47|1147.23|1143.87|1156.44|1153.08|1142|1138.64|0
1665598200000|2022-10-12 18:10:00|1147.97|1144.61|1140.02|1137.62|1151.96|1148.6|1138.53|1136.13|0
1665598500000|2022-10-12 18:15:00|1139.28|1136.88|1143.01|1140.61|1146.75|1144.35|1138.78|1136.38|0
1665598800000|2022-10-12 18:20:00|1143.51|1141.11|1146.13|1143.73|1150.73|1148.33|1142.26|1139.86|0
1665599100000|2022-10-12 18:25:00|1146.25|1143.85|1138.49|1136.09|1147.99|1145.59|1136.75|1134.35|0
1665599400000|2022-10-12 18:30:00|1138.74|1136.34|1139.99|1137.59|1144.22|1141.82|1136|1133.6|0
1665599700000|2022-10-12 18:35:00|1139.74|1137.34|1140.49|1138.09|1141.98|1139.58|1137.25|1134.85|0
1665600000000|2022-10-12 18:40:00|1140.73|1138.33|1143.22|1140.82|1143.72|1141.32|1138.74|1136.34|0
1665600300000|2022-10-12 18:45:00|1143.47|1141.07|1147.46|1145.06|1149.2|1146.8|1141.73|1139.33|0
1665600600000|2022-10-12 18:50:00|1148.46|1146.06|1150.95|1148.55|1152.69|1150.29|1146.71|1144.31|0
1665600900000|2022-10-12 18:55:00|1151.44|1149.04|1152.69|1150.29|1154.93|1152.53|1149.2|1146.8|0
1665601200000|2022-10-12 19:00:00|1153.19|1150.79|1156.43|1154.03|1157.42|1155.02|1150.95|1148.55|0
1665601500000|2022-10-12 19:05:00|1155.93|1153.53|1153.94|1151.54|1157.42|1155.02|1151.44|1149.04|0
1665601800000|2022-10-12 19:10:00|1153.69|1151.29|1152.45|1150.05|1153.94|1151.54|1150.95|1148.55|0
1665602100000|2022-10-12 19:15:00|1153.2|1150.8|1149.46|1147.06|1156.94|1154.54|1149.21|1146.81|0
1665602400000|2022-10-12 19:20:00|1149.21|1146.81|1151.95|1149.55|1152.95|1150.55|1147.97|1145.57|0
1665602700000|2022-10-12 19:25:00|1152.2|1149.8|1153.45|1151.05|1153.7|1151.3|1149.71|1147.31|0
1665603000000|2022-10-12 19:30:00|1154.44|1152.04|1148.96|1146.56|1154.44|1152.04|1148.71|1146.31|0
1665603300000|2022-10-12 19:35:00|1148.22|1145.82|1150.21|1147.81|1150.46|1148.06|1146.72|1144.32|0
1665603600000|2022-10-12 19:40:00|1149.46|1147.06|1148.96|1146.56|1151.7|1149.3|1148.47|1146.07|0
1665603900000|2022-10-12 19:45:00|1149.71|1147.31|1154.2|1151.8|1154.44|1152.04|1148.96|1146.56|0
1665604200000|2022-10-12 19:50:00|1154.94|1152.54|1155.21|1152.81|1157.18|1154.78|1153.45|1151.05|0
1665604500000|2022-10-12 19:55:00|1155.95|1153.55|1162.43|1160.03|1163.93|1161.53|1155.95|1153.55|0
1665604800000|2022-10-12 20:00:00|1163.43|1161.03|1162.18|1159.78|1163.43|1161.03|1159.94|1157.54|0
1665605100000|2022-10-12 20:05:00|1162.31|1159.91|1159.69|1157.29|1163.18|1160.78|1159.69|1157.29|0
1665605400000|2022-10-12 20:10:00|1159.44|1157.04|1160.19|1157.79|1160.44|1158.04|1158.45|1156.05|0
1665605700000|2022-10-12 20:15:00|1160.39|1157.59|1160.14|1157.34|1160.89|1158.09|1159.14|1156.34|0
1665606000000|2022-10-12 20:20:00|1159.89|1157.09|1158.89|1156.09|1159.89|1157.09|1158.65|1155.85|0
1665606300000|2022-10-12 20:25:00|1158.65|1155.85|1159.64|1156.84|1159.64|1156.84|1158.4|1155.6|0
1665606600000|2022-10-12 20:30:00|1159.39|1156.59|1159.64|1156.84|1159.89|1157.09|1158.89|1156.09|0
1665606900000|2022-10-12 20:35:00|1159.39|1156.59|1159.64|1156.84|1160.14|1157.34|1159.39|1156.59|0
1665607200000|2022-10-12 20:40:00|1159.39|1156.59|1159.89|1157.09|1160.14|1157.34|1158.65|1155.85|0
1665607500000|2022-10-12 20:45:00|1159.64|1156.84|1158.4|1155.6|1159.89|1157.09|1158.4|1155.6|0
1665607800000|2022-10-12 20:50:00|1158.64|1155.84|1158.4|1155.6|1159.39|1156.59|1158.15|1155.35|0
1665608100000|2022-10-12 20:55:00|1158.15|1155.35|1158.77|1155.97|1158.77|1155.97|1157.9|1155.1|0
1665608400000|2022-10-12 21:00:00|1158.66|1155.86|1158.55|1155.75|1158.85|1156.05|1158.42|1155.62|0
1665608700000|2022-10-12 21:05:00|1158.66|1155.86|1158.96|1156.16|1159.1|1156.3|1158.66|1155.86|0
1665609000000|2022-10-12 21:10:00|1158.92|1156.12|1158.77|1155.97|1158.99|1156.19|1158.77|1155.97|0
1665609300000|2022-10-12 21:15:00|1158.7|1155.9|1158.7|1155.9|1158.92|1156.12|1158.48|1155.68|0
1665609600000|2022-10-12 21:20:00|1158.66|1155.86|1159.07|1156.27|1159.4|1156.6|1158.66|1155.86|0
1665609900000|2022-10-12 21:25:00|1159.18|1156.38|1159.1|1156.3|1159.18|1156.38|1158.99|1156.19|0
1665610200000|2022-10-12 21:30:00|1158.96|1156.16|1158.48|1155.68|1158.96|1156.16|1158.48|1155.68|0
1665610500000|2022-10-12 21:35:00|1158.52|1155.72|1158.31|1155.51|1158.52|1155.72|1158.31|1155.51|0
1665610800000|2022-10-12 21:40:00|1158.23|1155.43|1158.66|1155.86|1158.66|1155.86|1158.16|1155.36|0
1665611100000|2022-10-12 21:45:00|1158.74|1155.94|1158.7|1155.9|1158.99|1156.19|1158.7|1155.9|0
1665611400000|2022-10-12 21:50:00|1158.59|1155.79|1158.2|1155.4|1158.81|1156.01|1158.2|1155.4|0
1665611700000|2022-10-12 21:55:00|1158.26|1155.46|1156.76|1153.96|1158.3|1155.5|1156.62|1153.82|0
1665612000000|2022-10-12 22:00:00|1155.29|1152.49|1154.41|1151.61|1155.53|1152.73|1153.66|1150.86|0
1665612300000|2022-10-12 22:05:00|1154.66|1151.86|1155.65|1152.85|1156.53|1153.73|1154.41|1151.61|0
1665612600000|2022-10-12 22:10:00|1155.4|1152.6|1156.9|1154.1|1157.15|1154.35|1155.29|1152.49|0
1665612900000|2022-10-12 22:15:00|1156.65|1153.85|1157.53|1154.73|1157.65|1154.85|1156.15|1153.35|0
1665613200000|2022-10-12 22:20:00|1157.28|1154.48|1157.15|1154.35|1157.9|1155.1|1156.03|1153.23|0
1665613500000|2022-10-12 22:25:00|1156.9|1154.1|1156.4|1153.6|1157.4|1154.6|1156.4|1153.6|0
1665613800000|2022-10-12 22:30:00|1156.28|1153.48|1157.15|1154.35|1157.65|1154.85|1156.03|1153.23|0
1665614100000|2022-10-12 22:35:00|1157.4|1154.6|1158.02|1155.22|1158.14|1155.34|1156.9|1154.1|0
1665614400000|2022-10-12 22:40:00|1157.9|1155.1|1156.9|1154.1|1157.9|1155.1|1156.9|1154.1|0
1665614700000|2022-10-12 22:45:00|1157.15|1154.35|1156.9|1154.1|1157.15|1154.35|1156.9|1154.1|0
1665615000000|2022-10-12 22:50:00|1157.15|1154.35|1156.65|1153.85|1157.9|1155.1|1156.4|1153.6|0
1665615300000|2022-10-12 22:55:00|1156.78|1153.98|1157.15|1154.35|1157.15|1154.35|1156.65|1153.85|0
1665615600000|2022-10-12 23:00:00|1157.89|1155.09|1157.65|1154.85|1158.02|1155.22|1156.65|1153.85|0
1665615900000|2022-10-12 23:05:00|1157.78|1154.98|1158.14|1155.34|1158.39|1155.59|1157.78|1154.98|0
1665616200000|2022-10-12 23:10:00|1158.39|1155.59|1155.9|1153.1|1158.39|1155.59|1155.65|1152.85|0
1665616500000|2022-10-12 23:15:00|1156.15|1153.35|1155.9|1153.1|1156.15|1153.35|1155.4|1152.6|0
1665616800000|2022-10-12 23:20:00|1155.65|1152.85|1156.38|1153.58|1156.4|1153.6|1155.28|1152.48|0
1665617100000|2022-10-12 23:25:00|1156.13|1153.33|1155.89|1153.09|1156.38|1153.58|1155.39|1152.59|0
1665617400000|2022-10-12 23:30:00|1155.77|1152.97|1155.64|1152.84|1155.89|1153.09|1155.14|1152.34|0
1665617700000|2022-10-12 23:35:00|1155.77|1152.97|1155.64|1152.84|1155.89|1153.09|1155.39|1152.59|0
1665618000000|2022-10-12 23:40:00|1155.39|1152.59|1155.39|1152.59|1155.39|1152.59|1154.89|1152.09|0
1665618300000|2022-10-12 23:45:00|1155.52|1152.72|1154.27|1151.47|1155.64|1152.84|1154.27|1151.47|0
1665618600000|2022-10-12 23:50:00|1154.14|1151.34|1153.89|1151.09|1154.14|1151.34|1152.15|1149.35|0
1665618900000|2022-10-12 23:55:00|1154.14|1151.34|1153.52|1150.72|1154.14|1151.34|1152.9|1150.1|0
1665619200000|2022-10-13 00:00:00|1153.64|1150.84|1153.39|1150.59|1157.38|1154.58|1153.14|1150.34|0
1665619500000|2022-10-13 00:05:00|1153.64|1150.84|1151.4|1148.6|1153.89|1151.09|1151.28|1148.48|0
1665619800000|2022-10-13 00:10:00|1151.65|1148.85|1152.89|1150.09|1153.14|1150.34|1151.4|1148.6|0
1665620100000|2022-10-13 00:15:00|1153.14|1150.34|1152.89|1150.09|1153.64|1150.84|1151.9|1149.1|0
1665620400000|2022-10-13 00:20:00|1153.14|1150.34|1152.03|1149.23|1153.27|1150.47|1151.4|1148.6|0
1665620700000|2022-10-13 00:25:00|1151.9|1149.1|1152.53|1149.73|1152.65|1149.85|1150.65|1147.85|0
1665621000000|2022-10-13 00:30:00|1152.65|1149.85|1152.4|1149.6|1152.78|1149.98|1151.15|1148.35|0
1665621300000|2022-10-13 00:35:00|1152.28|1149.48|1153.39|1150.59|1153.39|1150.59|1151.4|1148.6|0
1665621600000|2022-10-13 00:40:00|1153.14|1150.34|1153.64|1150.84|1153.64|1150.84|1152.4|1149.6|0
1665621900000|2022-10-13 00:45:00|1153.39|1150.59|1153.64|1150.84|1154.89|1152.09|1153.39|1150.59|0
1665622200000|2022-10-13 00:50:00|1153.89|1151.09|1150.65|1147.85|1153.89|1151.09|1150.65|1147.85|0
1665622500000|2022-10-13 00:55:00|1150.9|1148.1|1150.9|1148.1|1151.53|1148.73|1149.66|1146.86|0
1665622800000|2022-10-13 01:00:00|1150.65|1147.85|1150.65|1147.85|1150.9|1148.1|1149.41|1146.61|0
1665623100000|2022-10-13 01:05:00|1150.53|1147.73|1151.15|1148.35|1151.4|1148.6|1149.9|1147.1|0
1665623400000|2022-10-13 01:10:00|1151.4|1148.6|1151.15|1148.35|1151.65|1148.85|1149.9|1147.1|0
1665623700000|2022-10-13 01:15:00|1151.4|1148.6|1151.4|1148.6|1152.89|1150.09|1151.03|1148.23|0
1665624000000|2022-10-13 01:20:00|1151.53|1148.73|1155.27|1152.47|1155.38|1152.58|1150.65|1147.85|0
1665624300000|2022-10-13 01:25:00|1155.14|1152.34|1154.39|1151.59|1155.14|1152.34|1153.64|1150.84|0
1665624600000|2022-10-13 01:30:00|1154.27|1151.47|1154.89|1152.09|1155.38|1152.58|1153.14|1150.34|0
1665624900000|2022-10-13 01:35:00|1155.14|1152.34|1155.63|1152.83|1155.63|1152.83|1153.27|1150.47|0
1665625200000|2022-10-13 01:40:00|1155.51|1152.71|1154.39|1151.59|1156.38|1153.58|1154.27|1151.47|0
1665625500000|2022-10-13 01:45:00|1154.64|1151.84|1153.39|1150.59|1155.14|1152.34|1152.39|1149.59|0
1665625800000|2022-10-13 01:50:00|1153.14|1150.34|1153.64|1150.84|1153.64|1150.84|1151.4|1148.6|0
1665626100000|2022-10-13 01:55:00|1153.39|1150.59|1155.38|1152.58|1155.88|1153.08|1153.27|1150.47|0
1665626400000|2022-10-13 02:00:00|1155.14|1152.34|1156.13|1153.33|1156.38|1153.58|1154.89|1152.09|0
1665626700000|2022-10-13 02:05:00|1156.01|1153.21|1155.26|1152.46|1156.63|1153.83|1154.89|1152.09|0
1665627000000|2022-10-13 02:10:00|1155.38|1152.58|1159.62|1156.82|1160.62|1157.82|1155.38|1152.58|0
1665627300000|2022-10-13 02:15:00|1159.87|1157.07|1160.12|1157.32|1161.36|1158.56|1159.37|1156.57|0
1665627600000|2022-10-13 02:20:00|1160.37|1157.57|1159.62|1156.82|1161.61|1158.81|1159.37|1156.57|0
1665627900000|2022-10-13 02:25:00|1159.87|1157.07|1160.62|1157.82|1160.87|1158.07|1159.37|1156.57|0
1665628200000|2022-10-13 02:30:00|1160.75|1157.95|1159.12|1156.32|1160.87|1158.07|1158.62|1155.82|0
1665628500000|2022-10-13 02:35:00|1158.87|1156.07|1158.87|1156.07|1159.12|1156.32|1157.88|1155.08|0
1665628800000|2022-10-13 02:40:00|1159.12|1156.32|1157.76|1154.96|1159.12|1156.32|1157.63|1154.83|0
1665629100000|2022-10-13 02:45:00|1157.87|1155.07|1158.62|1155.82|1158.87|1156.07|1157.38|1154.58|0
1665629400000|2022-10-13 02:50:00|1158.87|1156.07|1157.13|1154.33|1158.87|1156.07|1156.38|1153.58|0
1665629700000|2022-10-13 02:55:00|1157.38|1154.58|1157.87|1155.07|1158.62|1155.82|1157.13|1154.33|0
1665630000000|2022-10-13 03:00:00|1157.63|1154.83|1157.63|1154.83|1157.87|1155.07|1156.63|1153.83|0
1665630300000|2022-10-13 03:05:00|1158.12|1155.32|1156.63|1153.83|1158.12|1155.32|1156.38|1153.58|0
1665630600000|2022-10-13 03:10:00|1156.76|1153.96|1156.13|1153.33|1157.63|1154.83|1156.13|1153.33|0
1665630900000|2022-10-13 03:15:00|1156.26|1153.46|1156.88|1154.08|1157.38|1154.58|1156.26|1153.46|0
1665631200000|2022-10-13 03:20:00|1156.63|1153.83|1158.37|1155.57|1158.37|1155.57|1156.63|1153.83|0
1665631500000|2022-10-13 03:25:00|1158.12|1155.32|1157.13|1154.33|1158.37|1155.57|1157.13|1154.33|0
1665631800000|2022-10-13 03:30:00|1157.01|1154.21|1157.38|1154.58|1157.87|1155.07|1156.88|1154.08|0
1665632100000|2022-10-13 03:35:00|1157.13|1154.33|1156.88|1154.08|1157.38|1154.58|1156.38|1153.58|0
1665632400000|2022-10-13 03:40:00|1157.13|1154.33|1157.01|1154.21|1157.62|1154.82|1156.88|1154.08|0
1665632700000|2022-10-13 03:45:00|1156.88|1154.08|1157.38|1154.58|1157.87|1155.07|1156.88|1154.08|0
1665633000000|2022-10-13 03:50:00|1157.62|1154.82|1157.62|1154.82|1157.87|1155.07|1157.13|1154.33|0
1665633300000|2022-10-13 03:55:00|1157.38|1154.58|1158.12|1155.32|1158.12|1155.32|1157.38|1154.58|0
1665633600000|2022-10-13 04:00:00|1157.87|1155.07|1158|1155.2|1158.12|1155.32|1157.26|1154.46|0
1665633900000|2022-10-13 04:05:00|1157.87|1155.07|1158.37|1155.57|1159.12|1156.32|1157.87|1155.07|0
1665634200000|2022-10-13 04:10:00|1158.62|1155.82|1157.62|1154.82|1158.87|1156.07|1157.37|1154.57|0
1665634500000|2022-10-13 04:15:00|1157.5|1154.7|1156.88|1154.08|1157.5|1154.7|1156.63|1153.83|0
1665634800000|2022-10-13 04:20:00|1157.01|1154.21|1157.87|1155.07|1158.12|1155.32|1157.01|1154.21|0
1665635100000|2022-10-13 04:25:00|1158|1155.2|1158.5|1155.7|1158.87|1156.07|1157.87|1155.07|0
1665635400000|2022-10-13 04:30:00|1158.62|1155.82|1157.87|1155.07|1158.87|1156.07|1157.37|1154.57|0
1665635700000|2022-10-13 04:35:00|1158.12|1155.32|1159.37|1156.57|1159.37|1156.57|1157.87|1155.07|0
1665636000000|2022-10-13 04:40:00|1159.12|1156.32|1159.87|1157.07|1159.87|1157.07|1158.87|1156.07|0
1665636300000|2022-10-13 04:45:00|1159.62|1156.82|1159.62|1156.82|1160.61|1157.81|1159.37|1156.57|0
1665636600000|2022-10-13 04:50:00|1159.37|1156.57|1160.12|1157.32|1160.12|1157.32|1159.37|1156.57|0
1665636900000|2022-10-13 04:55:00|1160|1157.2|1159.87|1157.07|1160.12|1157.32|1159.37|1156.57|0
1665637200000|2022-10-13 05:00:00|1160.12|1157.32|1161.86|1159.06|1162.11|1159.31|1160.12|1157.32|0
1665637500000|2022-10-13 05:05:00|1162.11|1159.31|1161.11|1158.31|1162.36|1159.56|1160.86|1158.06|0
1665637800000|2022-10-13 05:10:00|1161.24|1158.44|1159.37|1156.57|1161.61|1158.81|1159.37|1156.57|0
1665638100000|2022-10-13 05:15:00|1159.25|1156.45|1161.36|1158.56|1161.36|1158.56|1159.12|1156.32|0
1665638400000|2022-10-13 05:20:00|1161.24|1158.44|1161.61|1158.81|1163.35|1160.55|1160.61|1157.81|0
1665638700000|2022-10-13 05:25:00|1161.36|1158.56|1160.11|1157.31|1162.11|1159.31|1159.87|1157.07|0
1665639000000|2022-10-13 05:30:00|1160.36|1157.56|1158.62|1155.82|1160.86|1158.06|1158.37|1155.57|0
1665639300000|2022-10-13 05:35:00|1158.75|1155.95|1158.37|1155.57|1158.87|1156.07|1157.87|1155.07|0
1665639600000|2022-10-13 05:40:00|1158.5|1155.7|1157.12|1154.32|1158.62|1155.82|1155.13|1152.33|0
1665639900000|2022-10-13 05:45:00|1157.37|1154.57|1159.12|1156.32|1159.62|1156.82|1157.37|1154.57|0
1665640200000|2022-10-13 05:50:00|1159.25|1156.45|1159.86|1157.06|1160.11|1157.31|1158.37|1155.57|0
1665640500000|2022-10-13 05:55:00|1159.62|1156.82|1163.1|1160.3|1163.6|1160.8|1159.62|1156.82|0
1665640800000|2022-10-13 06:00:00|1163.6|1160.8|1160.99|1158.19|1165.35|1162.55|1159.86|1157.06|0
1665641100000|2022-10-13 06:05:00|1160.61|1157.81|1161.36|1158.56|1161.86|1159.06|1159.86|1157.06|0
1665641400000|2022-10-13 06:10:00|1161.11|1158.31|1163.98|1161.18|1165.35|1162.55|1160.11|1157.31|0
1665641700000|2022-10-13 06:15:00|1164.35|1161.55|1162.61|1159.81|1165.6|1162.8|1161.11|1158.31|0
1665642000000|2022-10-13 06:20:00|1163.1|1160.3|1163.35|1160.55|1164.1|1161.3|1160.99|1158.19|0
1665642300000|2022-10-13 06:25:00|1163.48|1160.68|1164.35|1161.55|1165.1|1162.3|1162.98|1160.18|0
1665642600000|2022-10-13 06:30:00|1164.85|1162.05|1162.61|1159.81|1165.35|1162.55|1161.61|1158.81|0
1665642900000|2022-10-13 06:35:00|1162.73|1159.93|1164.6|1161.8|1165.35|1162.55|1162.61|1159.81|0
1665643200000|2022-10-13 06:40:00|1164.85|1162.05|1164.1|1161.3|1164.85|1162.05|1162.98|1160.18|0
1665643500000|2022-10-13 06:45:00|1164.6|1161.8|1162.11|1159.31|1164.6|1161.8|1162.11|1159.31|0
1665643800000|2022-10-13 06:50:00|1162.49|1159.69|1160.11|1157.31|1162.49|1159.69|1160.11|1157.31|0
1665644100000|2022-10-13 06:55:00|1160.36|1157.56|1162.36|1159.56|1162.85|1160.05|1160.11|1157.31|0
1665644400000|2022-10-13 07:00:00|1163.6|1160.8|1167.47|1164.67|1169.08|1166.28|1163.1|1160.3|0
1665644700000|2022-10-13 07:05:00|1168.14|1165.74|1166.14|1163.74|1169.63|1167.23|1164.65|1162.25|0
1665645000000|2022-10-13 07:10:00|1166.02|1163.62|1160.79|1158.39|1167.14|1164.74|1160.79|1158.39|0
1665645300000|2022-10-13 07:15:00|1160.91|1158.51|1157.67|1155.27|1160.91|1158.51|1157.17|1154.77|0
1665645600000|2022-10-13 07:20:00|1157.55|1155.15|1157.67|1155.27|1159.91|1157.51|1156.42|1154.02|0
1665645900000|2022-10-13 07:25:00|1157.92|1155.52|1154.93|1152.53|1158.8|1156.4|1154.68|1152.28|0
1665646200000|2022-10-13 07:30:00|1155.43|1153.03|1159.16|1156.76|1161.16|1158.76|1155.43|1153.03|0
1665646500000|2022-10-13 07:35:00|1159.04|1156.64|1159.16|1156.76|1161.16|1158.76|1158.42|1156.02|0
1665646800000|2022-10-13 07:40:00|1159.29|1156.89|1155.81|1153.41|1159.29|1156.89|1153.68|1151.28|0
1665647100000|2022-10-13 07:45:00|1156.42|1154.02|1157.17|1154.77|1157.67|1155.27|1154.93|1152.53|0
1665647400000|2022-10-13 07:50:00|1157.05|1154.65|1156.17|1153.77|1157.92|1155.52|1155.43|1153.03|0
1665647700000|2022-10-13 07:55:00|1156.67|1154.27|1157.17|1154.77|1157.42|1155.02|1154.93|1152.53|0
1665648000000|2022-10-13 08:00:00|1156.67|1154.27|1158.05|1155.65|1159.16|1156.76|1156.17|1153.77|0
1665648300000|2022-10-13 08:05:00|1157.92|1155.52|1160.16|1157.76|1160.16|1157.76|1156.92|1154.52|0
1665648600000|2022-10-13 08:10:00|1160.04|1157.64|1160.04|1157.64|1160.91|1158.51|1159.16|1156.76|0
1665648900000|2022-10-13 08:15:00|1160.16|1157.76|1159.66|1157.26|1160.91|1158.51|1158.67|1156.27|0
1665649200000|2022-10-13 08:20:00|1159.54|1157.14|1159.66|1157.26|1161.16|1158.76|1158.91|1156.51|0
1665649500000|2022-10-13 08:25:00|1159.79|1157.39|1156.67|1154.27|1160.91|1158.51|1156.67|1154.27|0
1665649800000|2022-10-13 08:30:00|1157.42|1155.02|1154.43|1152.03|1157.42|1155.02|1153.18|1150.78|0
1665650100000|2022-10-13 08:35:00|1154.31|1151.91|1152.57|1150.17|1155.18|1152.78|1152.44|1150.04|0
1665650400000|2022-10-13 08:40:00|1152.19|1149.79|1151.69|1149.29|1152.19|1149.79|1150.69|1148.29|0
1665650700000|2022-10-13 08:45:00|1151.94|1149.54|1151.07|1148.67|1153.06|1150.66|1150.94|1148.54|0
1665651000000|2022-10-13 08:50:00|1151.19|1148.79|1149.45|1147.05|1151.19|1148.79|1149.2|1146.8|0
1665651300000|2022-10-13 08:55:00|1149.58|1147.18|1149.2|1146.8|1149.94|1147.54|1147.95|1145.55|0
1665651600000|2022-10-13 09:00:00|1149.45|1147.05|1147.7|1145.3|1149.45|1147.05|1147.2|1144.8|0
1665651900000|2022-10-13 09:05:00|1146.95|1144.55|1146.21|1143.81|1147.95|1145.55|1145.34|1142.94|0
1665652200000|2022-10-13 09:10:00|1145.96|1143.56|1141.97|1139.57|1146.7|1144.3|1141.72|1139.32|0
1665652500000|2022-10-13 09:15:00|1142.22|1139.82|1142.22|1139.82|1143.72|1141.32|1141.22|1138.82|0
1665652800000|2022-10-13 09:20:00|1142.47|1140.07|1143.72|1141.32|1144.96|1142.56|1140.73|1138.33|0
1665653100000|2022-10-13 09:25:00|1143.96|1141.56|1143.72|1141.32|1144.46|1142.06|1142.72|1140.32|0
1665653400000|2022-10-13 09:30:00|1143.96|1141.56|1142.22|1139.82|1144.21|1141.81|1141.47|1139.07|0
1665653700000|2022-10-13 09:35:00|1142.47|1140.07|1144.21|1141.81|1145.96|1143.56|1142.47|1140.07|0
1665654000000|2022-10-13 09:40:00|1144.09|1141.69|1145.21|1142.81|1145.34|1142.94|1143.6|1141.2|0
1665654300000|2022-10-13 09:45:00|1145.34|1142.94|1145.34|1142.94|1145.96|1143.56|1142.97|1140.57|0
1665654600000|2022-10-13 09:50:00|1145.21|1142.81|1146.21|1143.81|1146.46|1144.06|1144.96|1142.56|0
1665654900000|2022-10-13 09:55:00|1146.34|1143.94|1147.33|1144.93|1148.7|1146.3|1146.21|1143.81|0
1665655200000|2022-10-13 10:00:00|1147.2|1144.8|1147.45|1145.05|1148.2|1145.8|1146.45|1144.05|0
1665655500000|2022-10-13 10:05:00|1147.58|1145.18|1149.19|1146.79|1149.69|1147.29|1147.58|1145.18|0
1665655800000|2022-10-13 10:10:00|1149.08|1146.68|1147.7|1145.3|1149.44|1147.04|1147.33|1144.93|0
1665656100000|2022-10-13 10:15:00|1147.58|1145.18|1147.95|1145.55|1148.7|1146.3|1147.2|1144.8|0
1665656400000|2022-10-13 10:20:00|1147.83|1145.43|1146.83|1144.43|1148.45|1146.05|1146.21|1143.81|0
1665656700000|2022-10-13 10:25:00|1146.95|1144.55|1146.45|1144.05|1146.95|1144.55|1144.96|1142.56|0
1665657000000|2022-10-13 10:30:00|1146.33|1143.93|1146.2|1143.8|1147.45|1145.05|1145.71|1143.31|0
1665657300000|2022-10-13 10:35:00|1145.96|1143.56|1145.46|1143.06|1146.95|1144.55|1145.34|1142.94|0
1665657600000|2022-10-13 10:40:00|1145.21|1142.81|1143.22|1140.82|1145.21|1142.81|1142.47|1140.07|0
1665657900000|2022-10-13 10:45:00|1143.35|1140.95|1141.97|1139.57|1144.71|1142.31|1141.47|1139.07|0
1665658200000|2022-10-13 10:50:00|1141.85|1139.45|1144.71|1142.31|1144.71|1142.31|1141.85|1139.45|0
1665658500000|2022-10-13 10:55:00|1144.96|1142.56|1144.46|1142.06|1144.96|1142.56|1143.71|1141.31|0
1665658800000|2022-10-13 11:00:00|1144.21|1141.81|1144.21|1141.81|1145.09|1142.69|1143.46|1141.06|0
1665659100000|2022-10-13 11:05:00|1144.09|1141.69|1143.84|1141.44|1144.46|1142.06|1142.47|1140.07|0
1665659400000|2022-10-13 11:10:00|1143.96|1141.56|1140.97|1138.57|1143.96|1141.56|1140.72|1138.32|0
1665659700000|2022-10-13 11:15:00|1140.72|1138.32|1140.23|1137.83|1141.72|1139.32|1138.73|1136.33|0
1665660000000|2022-10-13 11:20:00|1139.98|1137.58|1142.72|1140.32|1143.21|1140.81|1139.61|1137.21|0
1665660300000|2022-10-13 11:25:00|1142.85|1140.45|1139.98|1137.58|1142.97|1140.57|1138.73|1136.33|0
1665660600000|2022-10-13 11:30:00|1140.23|1137.83|1136.99|1134.59|1140.97|1138.57|1134.38|1131.98|0
1665660900000|2022-10-13 11:35:00|1137.49|1135.09|1124.03|1121.15|1137.49|1135.09|1120.56|1118.16|0
1665661200000|2022-10-13 11:40:00|1123.53|1120.65|1127.77|1124.89|1129.01|1126.13|1120.05|1117.17|0
1665661500000|2022-10-13 11:45:00|1128.01|1125.13|1128.76|1125.88|1131.25|1128.37|1127.02|1124.14|0
1665661800000|2022-10-13 11:50:00|1128.01|1125.13|1127.27|1124.39|1130.26|1127.38|1126.9|1124.02|0
1665662100000|2022-10-13 11:55:00|1127.02|1124.14|1128.76|1125.88|1129.51|1126.63|1126.27|1123.39|0
1665662400000|2022-10-13 12:00:00|1128.51|1125.63|1123.78|1120.9|1128.76|1125.88|1123.53|1120.65|0
1665662700000|2022-10-13 12:05:00|1124.78|1121.9|1127.27|1124.39|1127.76|1124.88|1122.29|1119.41|0
1665663000000|2022-10-13 12:10:00|1127.02|1124.14|1127.52|1124.64|1129.01|1126.13|1126.27|1123.39|0
1665663300000|2022-10-13 12:15:00|1127.76|1124.88|1123.73|1120.85|1128.26|1125.38|1123.23|1120.35|0
1665663600000|2022-10-13 12:20:00|1124.47|1121.59|1124.47|1121.59|1127.21|1124.33|1123.23|1120.35|0
1665663900000|2022-10-13 12:25:00|1124.72|1121.84|1124.73|1122.33|1125.72|1122.84|1104.94|1102.54|0
1665664200000|2022-10-13 12:30:00|1139.56|1137.16|1228.62|1225.02|1240.58|1238.18|1139.56|1137.16|0
1665664500000|2022-10-13 12:35:00|1229.12|1225.52|1228.34|1224.74|1231.36|1227.76|1222.13|1218.53|0
1665664800000|2022-10-13 12:40:00|1227.97|1224.37|1236.58|1232.98|1237.33|1233.73|1224.73|1221.13|0
1665665100000|2022-10-13 12:45:00|1236.83|1233.23|1240.47|1238.07|1244.22|1241.82|1235.73|1233.23|0
1665665400000|2022-10-13 12:50:00|1240.22|1237.82|1236.23|1233.83|1242.97|1240.57|1232.24|1229.84|0
1665665700000|2022-10-13 12:55:00|1236.48|1234.08|1230.74|1228.34|1238.48|1236.08|1230.24|1227.84|0
1665666000000|2022-10-13 13:00:00|1231.99|1229.59|1234.97|1232.57|1235.98|1233.58|1226.13|1223.73|0
1665666300000|2022-10-13 13:05:00|1234.47|1232.07|1235.47|1233.07|1238.47|1236.07|1233.48|1231.08|0
1665666600000|2022-10-13 13:10:00|1234.97|1232.57|1236.47|1234.07|1239.97|1237.57|1232.73|1230.33|0
1665666900000|2022-10-13 13:15:00|1237.22|1234.82|1246.72|1244.32|1247.22|1244.82|1237.22|1234.82|0
1665667200000|2022-10-13 13:20:00|1246.47|1244.07|1241.48|1239.08|1246.47|1244.07|1237.98|1235.58|0
1665667500000|2022-10-13 13:25:00|1240.48|1238.08|1237.73|1235.33|1241.98|1239.58|1236.74|1234.34|0
1665667800000|2022-10-13 13:30:00|1238.98|1236.58|1232.74|1230.34|1248.47|1246.07|1232.49|1230.09|0
1665668100000|2022-10-13 13:35:00|1231.49|1229.09|1240.97|1238.57|1244.97|1242.57|1231.49|1229.09|0
1665668400000|2022-10-13 13:40:00|1240.47|1238.07|1238.97|1236.57|1244.22|1241.82|1229.24|1226.84|0
1665668700000|2022-10-13 13:45:00|1239.72|1237.32|1221.5|1219.1|1240.97|1238.57|1221.25|1218.85|0
1665669000000|2022-10-13 13:50:00|1222|1219.6|1211.72|1209.32|1223.25|1220.85|1205.76|1203.36|0
1665669300000|2022-10-13 13:55:00|1212.22|1209.82|1210.72|1208.32|1218.71|1216.31|1209.73|1207.33|0
1665669600000|2022-10-13 14:00:00|1210.97|1208.57|1204.73|1202.33|1215.47|1213.07|1204.73|1202.33|0
1665669900000|2022-10-13 14:05:00|1204.23|1201.83|1199.49|1197.09|1208.46|1206.06|1195.5|1193.1|0
1665670200000|2022-10-13 14:10:00|1200.49|1198.09|1193.26|1190.86|1205.99|1203.59|1192.51|1190.11|0
1665670500000|2022-10-13 14:15:00|1192.76|1190.36|1200.25|1197.85|1201.25|1198.85|1189.27|1186.87|0
1665670800000|2022-10-13 14:20:00|1200.5|1198.1|1202.62|1200.22|1204.74|1202.34|1197.5|1195.1|0
1665671100000|2022-10-13 14:25:00|1202.99|1200.59|1210.73|1208.33|1213.48|1211.08|1201.25|1198.85|0
1665671400000|2022-10-13 14:30:00|1211.98|1209.58|1207.74|1205.34|1212.23|1209.83|1198.25|1195.85|0
1665671700000|2022-10-13 14:35:00|1208.24|1205.84|1200.78|1198.38|1211.48|1209.08|1200.53|1198.13|0
1665672000000|2022-10-13 14:40:00|1201.02|1198.62|1199.28|1196.88|1204.27|1201.87|1194.04|1191.64|0
1665672300000|2022-10-13 14:45:00|1199.78|1197.38|1191.05|1188.65|1201.02|1198.62|1188.8|1186.4|0
1665672600000|2022-10-13 14:50:00|1190.55|1188.15|1192.79|1190.39|1198.53|1196.13|1189.3|1186.9|0
1665672900000|2022-10-13 14:55:00|1193.04|1190.64|1194.29|1191.89|1194.54|1192.14|1183.56|1181.16|0
1665673200000|2022-10-13 15:00:00|1194.54|1192.14|1186.54|1184.14|1196.76|1194.36|1186.54|1184.14|0
1665673500000|2022-10-13 15:05:00|1187.28|1184.88|1164.8|1162.4|1187.28|1184.88|1162.81|1160.41|0
1665673800000|2022-10-13 15:10:00|1165.8|1163.4|1162.81|1160.41|1170.54|1168.14|1162.81|1160.41|0
1665674100000|2022-10-13 15:15:00|1160.06|1157.66|1140.33|1137.93|1165.3|1162.9|1129.4|1127|0
1665674400000|2022-10-13 15:20:00|1139.83|1137.43|1130.63|1128.23|1139.83|1137.43|1103.44|1101.04|0
1665674700000|2022-10-13 15:25:00|1130.38|1127.98|1127.64|1125.24|1138.61|1136.21|1125.65|1123.25|0
1665675000000|2022-10-13 15:30:00|1123.9|1121.5|1125.37|1122.97|1131.63|1129.23|1122.41|1120.01|0
1665675300000|2022-10-13 15:35:00|1124.87|1122.47|1092.48|1090.08|1124.87|1122.47|1082.27|1079.87|0
1665675600000|2022-10-13 15:40:00|1091.98|1089.58|1100.24|1097.84|1101.24|1098.84|1077.98|1075.58|0
1665675900000|2022-10-13 15:45:00|1100.49|1098.09|1106.96|1104.56|1108.71|1106.31|1098.5|1096.1|0
1665676200000|2022-10-13 15:50:00|1108.21|1105.81|1101.51|1099.11|1113.44|1111.04|1098.25|1095.85|0
1665676500000|2022-10-13 15:55:00|1101.26|1098.86|1101.78|1099.38|1108.71|1106.31|1097.78|1095.38|0
1665676800000|2022-10-13 16:00:00|1101.28|1098.88|1092.07|1089.67|1101.78|1099.38|1089.83|1087.43|0
1665677100000|2022-10-13 16:05:00|1091.57|1089.17|1101.03|1098.63|1101.28|1098.88|1090.33|1087.93|0
1665677400000|2022-10-13 16:10:00|1100.53|1098.13|1109.74|1107.34|1112.98|1110.58|1098.54|1096.14|0
1665677700000|2022-10-13 16:15:00|1109.99|1107.59|1116.22|1113.82|1117.46|1115.06|1106.51|1104.11|0
1665678000000|2022-10-13 16:20:00|1115.72|1113.32|1113.2|1110.8|1119.71|1117.31|1108.46|1106.06|0
1665678300000|2022-10-13 16:25:00|1112.95|1110.55|1116.19|1113.79|1118.93|1116.53|1111.2|1108.8|0
1665678600000|2022-10-13 16:30:00|1115.94|1113.54|1111.7|1109.3|1117.93|1115.53|1109.21|1106.81|0
1665678900000|2022-10-13 16:35:00|1110.46|1108.06|1113.69|1111.29|1115.19|1112.79|1108.96|1106.56|0
1665679200000|2022-10-13 16:40:00|1112.95|1110.55|1099.5|1097.1|1113.69|1111.29|1098.25|1095.85|0
1665679500000|2022-10-13 16:45:00|1099|1096.6|1096.01|1093.61|1104.23|1101.83|1096.01|1093.61|0
1665679800000|2022-10-13 16:50:00|1096.26|1093.86|1100.99|1098.59|1101.24|1098.84|1092.53|1090.13|0
1665680100000|2022-10-13 16:55:00|1101.24|1098.84|1100|1097.6|1103.48|1101.08|1097.76|1095.36|0
1665680400000|2022-10-13 17:00:00|1099.75|1097.35|1091.78|1089.38|1099.75|1097.35|1090.29|1087.89|0
1665680700000|2022-10-13 17:05:00|1091.28|1088.88|1096.26|1093.86|1096.51|1094.11|1090.29|1087.89|0
1665681000000|2022-10-13 17:10:00|1096.51|1094.11|1096.26|1093.86|1099.25|1096.85|1093.27|1090.87|0
1665681300000|2022-10-13 17:15:00|1096.01|1093.61|1090.78|1088.38|1096.26|1093.86|1089.79|1087.39|0
1665681600000|2022-10-13 17:20:00|1091.28|1088.88|1081.08|1078.68|1091.28|1088.88|1080.83|1078.43|0
1665681900000|2022-10-13 17:25:00|1081.33|1078.93|1076.6|1074.2|1082.82|1080.42|1071.87|1069.47|0
1665682200000|2022-10-13 17:30:00|1075.85|1073.45|1066.65|1064.25|1075.85|1073.45|1064.41|1062.01|0
1665682500000|2022-10-13 17:35:00|1065.65|1063.25|1071.15|1068.75|1073.88|1071.48|1065.65|1063.25|0
1665682800000|2022-10-13 17:40:00|1070.9|1068.5|1077.37|1074.97|1078.86|1076.46|1070.15|1067.75|0
1665683100000|2022-10-13 17:45:00|1077.12|1074.72|1074.88|1072.48|1080.35|1077.95|1074.63|1072.23|0
1665683400000|2022-10-13 17:50:00|1074.63|1072.23|1073.64|1071.24|1076.62|1074.22|1071.89|1069.49|0
1665683700000|2022-10-13 17:55:00|1073.39|1070.99|1073.88|1071.48|1077.12|1074.72|1073.39|1070.99|0
1665684000000|2022-10-13 18:00:00|1074.38|1071.98|1074.98|1072.58|1078.95|1076.55|1074.38|1071.98|0
1665684300000|2022-10-13 18:05:00|1074.73|1072.33|1078.21|1075.81|1079.95|1077.55|1072.49|1070.09|0
1665684600000|2022-10-13 18:10:00|1077.96|1075.56|1077.71|1075.31|1083.18|1080.78|1075.72|1073.32|0
1665684900000|2022-10-13 18:15:00|1077.21|1074.81|1076.72|1074.32|1078.46|1076.06|1074.23|1071.83|0
1665685200000|2022-10-13 18:20:00|1076.22|1073.82|1078.7|1076.3|1079.83|1077.43|1075.97|1073.57|0
1665685500000|2022-10-13 18:25:00|1078.21|1075.81|1088.15|1085.75|1089.15|1086.75|1078.21|1075.81|0
1665685800000|2022-10-13 18:30:00|1087.9|1085.5|1082.68|1080.28|1087.9|1085.5|1082.68|1080.28|0
1665686100000|2022-10-13 18:35:00|1082.93|1080.53|1075.97|1073.57|1083.68|1081.28|1074.73|1072.33|0
1665686400000|2022-10-13 18:40:00|1076.47|1074.07|1072.74|1070.34|1078.95|1076.55|1072.49|1070.09|0
1665686700000|2022-10-13 18:45:00|1072.24|1069.84|1070.5|1068.1|1073.98|1071.58|1067.27|1064.87|0
1665687000000|2022-10-13 18:50:00|1070.75|1068.35|1065.03|1062.63|1071.74|1069.34|1063.54|1061.14|0
1665687300000|2022-10-13 18:55:00|1064.79|1062.39|1061.06|1058.66|1065.28|1062.88|1058.33|1055.93|0
1665687600000|2022-10-13 19:00:00|1061.31|1058.91|1065.28|1062.88|1066.77|1064.37|1061.31|1058.91|0
1665687900000|2022-10-13 19:05:00|1064.54|1062.14|1054.85|1052.45|1065.03|1062.63|1054.85|1052.45|0
1665688200000|2022-10-13 19:10:00|1054.6|1052.2|1061.38|1058.98|1061.38|1058.98|1054.35|1051.95|0
1665688500000|2022-10-13 19:15:00|1061.13|1058.73|1059.89|1057.49|1061.88|1059.48|1056.17|1053.77|0
1665688800000|2022-10-13 19:20:00|1060.63|1058.23|1063.99|1061.59|1066.1|1063.7|1060.14|1057.74|0
1665689100000|2022-10-13 19:25:00|1064.11|1061.71|1068.11|1065.71|1068.86|1066.46|1062.37|1059.97|0
1665689400000|2022-10-13 19:30:00|1068.86|1066.46|1074.07|1071.67|1076.56|1074.16|1063.15|1060.75|0
1665689700000|2022-10-13 19:35:00|1074.57|1072.17|1072.08|1069.68|1078.79|1076.39|1071.84|1069.44|0
1665690000000|2022-10-13 19:40:00|1073.08|1070.68|1068.11|1065.71|1076.31|1073.91|1066.87|1064.47|0
1665690300000|2022-10-13 19:45:00|1068.36|1065.96|1066.62|1064.22|1070.84|1068.44|1063.39|1060.99|0
1665690600000|2022-10-13 19:50:00|1069.6|1067.2|1061.41|1059.01|1072.58|1070.18|1058.68|1056.28|0
1665690900000|2022-10-13 19:55:00|1061.9|1059.5|1070.35|1067.95|1071.84|1069.44|1061.9|1059.5|0
1665691200000|2022-10-13 20:00:00|1069.35|1066.95|1067.86|1065.46|1070.84|1068.44|1063.89|1061.49|0
1665691500000|2022-10-13 20:05:00|1067.61|1065.21|1068.81|1066.41|1068.86|1066.46|1066.37|1063.97|0
1665691800000|2022-10-13 20:10:00|1068.56|1066.16|1073.28|1070.88|1073.28|1070.88|1068.32|1065.92|0
1665692100000|2022-10-13 20:15:00|1073.48|1070.68|1069.51|1066.71|1073.48|1070.68|1069.51|1066.71|0
1665692400000|2022-10-13 20:20:00|1069.76|1066.96|1071.25|1068.45|1071.5|1068.7|1069.76|1066.96|0
1665692700000|2022-10-13 20:25:00|1071.5|1068.7|1069.39|1066.59|1071.5|1068.7|1069.26|1066.46|0
1665693000000|2022-10-13 20:30:00|1069.76|1066.96|1069.01|1066.21|1070.01|1067.21|1068.52|1065.72|0
1665693300000|2022-10-13 20:35:00|1069.26|1066.46|1069.51|1066.71|1070.01|1067.21|1069.01|1066.21|0
1665693600000|2022-10-13 20:40:00|1069.76|1066.96|1070.75|1067.95|1071|1068.2|1069.51|1066.71|0
1665693900000|2022-10-13 20:45:00|1071.25|1068.45|1071.25|1068.45|1071.99|1069.19|1070.75|1067.95|0
1665694200000|2022-10-13 20:50:00|1071.5|1068.7|1071|1068.2|1071.5|1068.7|1069.89|1067.09|0
1665694500000|2022-10-13 20:55:00|1070.88|1068.08|1072.12|1069.32|1072.12|1069.32|1070.5|1067.7|0
1665694800000|2022-10-13 21:00:00|1071.8|1069|1072.61|1069.81|1072.94|1070.14|1071.69|1068.89|0
1665695100000|2022-10-13 21:05:00|1072.83|1070.03|1072.83|1070.03|1072.86|1070.06|1072.83|1070.03|0
1665695400000|2022-10-13 21:10:00|1072.9|1070.1|1072.39|1069.59|1072.97|1070.17|1072.39|1069.59|0
1665695700000|2022-10-13 21:15:00|1072.72|1069.92|1072.42|1069.62|1072.72|1069.92|1072.42|1069.62|0
1665696000000|2022-10-13 21:20:00|1072.83|1070.03|1072.2|1069.4|1072.86|1070.06|1072.06|1069.26|0
1665696300000|2022-10-13 21:25:00|1072.53|1069.73|1072.53|1069.73|1072.53|1069.73|1071.8|1069|0
1665696600000|2022-10-13 21:30:00|1072.61|1069.81|1072.64|1069.84|1072.79|1069.99|1072.61|1069.81|0
1665696900000|2022-10-13 21:35:00|1072.57|1069.77|1072.68|1069.88|1072.68|1069.88|1072.02|1069.22|0
1665697200000|2022-10-13 21:40:00|1072.72|1069.92|1072.06|1069.26|1072.72|1069.92|1072.06|1069.26|0
1665697500000|2022-10-13 21:45:00|1072.02|1069.22|1072.35|1069.55|1072.35|1069.55|1072.02|1069.22|0
1665697800000|2022-10-13 21:50:00|1072.42|1069.62|1071.19|1068.39|1072.5|1069.7|1070.64|1067.84|0
1665698100000|2022-10-13 21:55:00|1071.15|1068.35|1071.4|1068.6|1071.54|1068.74|1070.79|1067.99|0
1665698400000|2022-10-13 22:00:00|1070.63|1067.83|1070|1067.2|1071.13|1068.33|1067.27|1064.47|0
1665698700000|2022-10-13 22:05:00|1069.75|1066.95|1069.26|1066.46|1070.75|1067.95|1068.64|1065.84|0
1665699000000|2022-10-13 22:10:00|1069.01|1066.21|1069.51|1066.71|1070.75|1067.95|1068.51|1065.71|0
1665699300000|2022-10-13 22:15:00|1069.39|1066.59|1066.77|1063.97|1069.51|1066.71|1066.28|1063.48|0
1665699600000|2022-10-13 22:20:00|1066.52|1063.72|1072.37|1069.57|1072.73|1069.93|1066.52|1063.72|0
1665699900000|2022-10-13 22:25:00|1071.99|1069.19|1072.49|1069.69|1073.73|1070.93|1071.99|1069.19|0
1665700200000|2022-10-13 22:30:00|1072.24|1069.44|1070.75|1067.95|1072.49|1069.69|1070.75|1067.95|0
1665700500000|2022-10-13 22:35:00|1070.63|1067.83|1070.75|1067.95|1071.49|1068.69|1070.5|1067.7|0
1665700800000|2022-10-13 22:40:00|1070.99|1068.19|1069.26|1066.46|1071.24|1068.44|1069.01|1066.21|0
1665701100000|2022-10-13 22:45:00|1069.01|1066.21|1067.65|1064.85|1070.25|1067.45|1066.77|1063.97|0
1665701400000|2022-10-13 22:50:00|1067.4|1064.6|1068.64|1065.84|1069.26|1066.46|1067.02|1064.22|0
1665701700000|2022-10-13 22:55:00|1068.76|1065.96|1069.5|1066.7|1069.5|1066.7|1067.27|1064.47|0
1665702000000|2022-10-13 23:00:00|1069.14|1066.34|1070.99|1068.19|1070.99|1068.19|1069.01|1066.21|0
1665702300000|2022-10-13 23:05:00|1070.75|1067.95|1070.99|1068.19|1071.49|1068.69|1070|1067.2|0
1665702600000|2022-10-13 23:10:00|1070.87|1068.07|1069.38|1066.58|1070.99|1068.19|1069.38|1066.58|0
1665702900000|2022-10-13 23:15:00|1069.63|1066.83|1068.76|1065.96|1070|1067.2|1068.26|1065.46|0
1665703200000|2022-10-13 23:20:00|1069.01|1066.21|1070|1067.2|1070.5|1067.7|1068.51|1065.71|0
1665703500000|2022-10-13 23:25:00|1069.75|1066.95|1069.25|1066.45|1069.88|1067.08|1068.51|1065.71|0
1665703800000|2022-10-13 23:30:00|1068.76|1065.96|1069.5|1066.7|1069.88|1067.08|1067.64|1064.84|0
1665704100000|2022-10-13 23:35:00|1069.63|1066.83|1071.49|1068.69|1071.49|1068.69|1069.01|1066.21|0
1665704400000|2022-10-13 23:40:00|1071.74|1068.94|1071.99|1069.19|1072.48|1069.68|1070.99|1068.19|0
1665704700000|2022-10-13 23:45:00|1071.87|1069.07|1069.13|1066.33|1071.87|1069.07|1069|1066.2|0
1665705000000|2022-10-13 23:50:00|1069|1066.2|1070|1067.2|1070.5|1067.7|1068.26|1065.46|0
1665705300000|2022-10-13 23:55:00|1070.25|1067.45|1071.49|1068.69|1071.49|1068.69|1069.5|1066.7|0
1665705600000|2022-10-14 00:00:00|1073.72|1070.92|1073.85|1071.05|1074.97|1072.17|1072.73|1069.93|0
1665705900000|2022-10-14 00:05:00|1073.72|1070.92|1076.71|1073.91|1077.2|1074.4|1071.49|1068.69|0
1665706200000|2022-10-14 00:10:00|1076.95|1074.15|1079.94|1077.14|1080.93|1078.13|1076.95|1074.15|0
1665706500000|2022-10-14 00:15:00|1080.07|1077.27|1080.66|1077.86|1081.68|1078.88|1078.94|1076.14|0
1665706800000|2022-10-14 00:20:00|1080.91|1078.11|1078.92|1076.12|1080.91|1078.11|1078.42|1075.62|0
1665707100000|2022-10-14 00:25:00|1078.67|1075.87|1073.95|1071.15|1078.67|1075.87|1073.95|1071.15|0
1665707400000|2022-10-14 00:30:00|1074.08|1071.28|1073.7|1070.9|1075.44|1072.64|1073.2|1070.4|0
1665707700000|2022-10-14 00:35:00|1073.2|1070.4|1072.45|1069.65|1073.95|1071.15|1072.45|1069.65|0
1665708000000|2022-10-14 00:40:00|1072.34|1069.54|1074.69|1071.89|1075.69|1072.89|1070.72|1067.92|0
1665708300000|2022-10-14 00:45:00|1074.19|1071.39|1072.7|1069.9|1075.44|1072.64|1072.21|1069.41|0
1665708600000|2022-10-14 00:50:00|1072.95|1070.15|1073.45|1070.65|1074.44|1071.64|1071.46|1068.66|0
1665708900000|2022-10-14 00:55:00|1073.33|1070.53|1073.2|1070.4|1074.94|1072.14|1071.71|1068.91|0
1665709200000|2022-10-14 01:00:00|1073.45|1070.65|1071.09|1068.29|1073.45|1070.65|1070.71|1067.91|0
1665709500000|2022-10-14 01:05:00|1070.96|1068.16|1072.95|1070.15|1073.7|1070.9|1070.47|1067.67|0
1665709800000|2022-10-14 01:10:00|1072.83|1070.03|1073.94|1071.14|1074.44|1071.64|1072.21|1069.41|0
1665710100000|2022-10-14 01:15:00|1073.83|1071.03|1072.2|1069.4|1074.07|1071.27|1071.84|1069.04|0
1665710400000|2022-10-14 01:20:00|1072.09|1069.29|1072.7|1069.9|1072.83|1070.03|1069.22|1066.42|0
1665710700000|2022-10-14 01:25:00|1072.45|1069.65|1073.2|1070.4|1074.94|1072.14|1071.71|1068.91|0
1665711000000|2022-10-14 01:30:00|1072.7|1069.9|1066.24|1063.44|1072.95|1070.15|1065.63|1062.83|0
1665711300000|2022-10-14 01:35:00|1066.74|1063.94|1063.01|1060.21|1067.61|1064.81|1062.27|1059.47|0
1665711600000|2022-10-14 01:40:00|1062.76|1059.96|1052.96|1050.16|1063.51|1060.71|1052.83|1050.03|0
1665711900000|2022-10-14 01:45:00|1053.08|1050.28|1048.71|1045.91|1053.57|1050.77|1047.96|1045.16|0
1665712200000|2022-10-14 01:50:00|1048.95|1046.15|1048.21|1045.41|1050.94|1048.14|1047.71|1044.91|0
1665712500000|2022-10-14 01:55:00|1048.46|1045.66|1048.7|1045.9|1049.95|1047.15|1047.22|1044.42|0
1665712800000|2022-10-14 02:00:00|1049.2|1046.4|1050.18|1047.38|1051.42|1048.62|1048.46|1045.66|0
1665713100000|2022-10-14 02:05:00|1050.31|1047.51|1050.92|1048.12|1051.17|1048.37|1048.94|1046.14|0
1665713400000|2022-10-14 02:10:00|1051.17|1048.37|1051.17|1048.37|1052.66|1049.86|1050.42|1047.62|0
1665713700000|2022-10-14 02:15:00|1050.18|1047.38|1050.31|1047.51|1052.16|1049.36|1048.94|1046.14|0
1665714000000|2022-10-14 02:20:00|1050.06|1047.26|1049.18|1046.38|1051.42|1048.62|1048.69|1045.89|0
1665714300000|2022-10-14 02:25:00|1048.94|1046.14|1049.43|1046.63|1050.18|1047.38|1048.94|1046.14|0
1665714600000|2022-10-14 02:30:00|1049.31|1046.51|1046.7|1043.9|1049.93|1047.13|1046.7|1043.9|0
1665714900000|2022-10-14 02:35:00|1046.95|1044.15|1046.45|1043.65|1047.45|1044.65|1042.49|1039.69|0
1665715200000|2022-10-14 02:40:00|1046.7|1043.9|1048.82|1046.02|1049.68|1046.88|1045.46|1042.66|0
1665715500000|2022-10-14 02:45:00|1048.69|1045.89|1050.42|1047.62|1050.92|1048.12|1048.57|1045.77|0
1665715800000|2022-10-14 02:50:00|1050.55|1047.75|1051.17|1048.37|1052.16|1049.36|1050.55|1047.75|0
1665716100000|2022-10-14 02:55:00|1051.3|1048.5|1049.68|1046.88|1051.42|1048.62|1049.18|1046.38|0
1665716400000|2022-10-14 03:00:00|1049.31|1046.51|1049.18|1046.38|1049.68|1046.88|1047.94|1045.14|0
1665716700000|2022-10-14 03:05:00|1049.31|1046.51|1050.67|1047.87|1050.8|1048|1048.44|1045.64|0
1665717000000|2022-10-14 03:10:00|1050.42|1047.62|1048.69|1045.89|1050.92|1048.12|1048.44|1045.64|0
1665717300000|2022-10-14 03:15:00|1048.93|1046.13|1050.67|1047.87|1051.41|1048.61|1048.44|1045.64|0
1665717600000|2022-10-14 03:20:00|1050.8|1048|1049.68|1046.88|1050.8|1048|1049.56|1046.76|0
1665717900000|2022-10-14 03:25:00|1049.56|1046.76|1047.57|1044.77|1050.05|1047.25|1047.44|1044.64|0
1665718200000|2022-10-14 03:30:00|1047.44|1044.64|1044.22|1041.42|1048.19|1045.39|1044.22|1041.42|0
1665718500000|2022-10-14 03:35:00|1044.1|1041.3|1044.72|1041.92|1045.96|1043.16|1044.1|1041.3|0
1665718800000|2022-10-14 03:40:00|1044.6|1041.8|1042.48|1039.68|1044.96|1042.16|1042.24|1039.44|0
1665719100000|2022-10-14 03:45:00|1042.73|1039.93|1040.75|1037.95|1042.73|1039.93|1037.52|1034.72|0
1665719400000|2022-10-14 03:50:00|1040.63|1037.83|1042.73|1039.93|1042.73|1039.93|1039.88|1037.08|0
1665719700000|2022-10-14 03:55:00|1042.61|1039.81|1042.48|1039.68|1043.97|1041.17|1042.12|1039.32|0
1665720000000|2022-10-14 04:00:00|1042.23|1039.43|1043.47|1040.67|1043.97|1041.17|1042.23|1039.43|0
1665720300000|2022-10-14 04:05:00|1043.23|1040.43|1043.6|1040.8|1043.97|1041.17|1042.48|1039.68|0
1665720600000|2022-10-14 04:10:00|1043.47|1040.67|1042.48|1039.68|1043.97|1041.17|1041.87|1039.07|0
1665720900000|2022-10-14 04:15:00|1042.61|1039.81|1044.47|1041.67|1044.47|1041.67|1041.87|1039.07|0
1665721200000|2022-10-14 04:20:00|1044.71|1041.91|1043.47|1040.67|1044.71|1041.91|1043.47|1040.67|0
1665721500000|2022-10-14 04:25:00|1043.72|1040.92|1045.21|1042.41|1045.46|1042.66|1043.47|1040.67|0
1665721800000|2022-10-14 04:30:00|1044.96|1042.16|1046.58|1043.78|1048.43|1045.63|1044.71|1041.91|0
1665722100000|2022-10-14 04:35:00|1046.45|1043.65|1046.45|1043.65|1046.95|1044.15|1045.95|1043.15|0
1665722400000|2022-10-14 04:40:00|1046.33|1043.53|1048.07|1045.27|1048.43|1045.63|1046.33|1043.53|0
1665722700000|2022-10-14 04:45:00|1047.69|1044.89|1046.7|1043.9|1047.94|1045.14|1045.7|1042.9|0
1665723000000|2022-10-14 04:50:00|1047.19|1044.39|1046.45|1043.65|1048.18|1045.38|1045.95|1043.15|0
1665723300000|2022-10-14 04:55:00|1046.7|1043.9|1047.44|1044.64|1048.18|1045.38|1046.7|1043.9|0
1665723600000|2022-10-14 05:00:00|1047.69|1044.89|1047.69|1044.89|1049.42|1046.62|1046.7|1043.9|0
1665723900000|2022-10-14 05:05:00|1047.57|1044.77|1046.94|1044.14|1050.17|1047.37|1046.45|1043.65|0
1665724200000|2022-10-14 05:10:00|1046.7|1043.9|1048.81|1046.01|1050.17|1047.37|1046.58|1043.78|0
1665724500000|2022-10-14 05:15:00|1048.68|1045.88|1046.82|1044.02|1049.42|1046.62|1046.7|1043.9|0
1665724800000|2022-10-14 05:20:00|1046.94|1044.14|1047.94|1045.14|1048.18|1045.38|1046.33|1043.53|0
1665725100000|2022-10-14 05:25:00|1047.69|1044.89|1049.42|1046.62|1049.92|1047.12|1047.69|1044.89|0
1665725400000|2022-10-14 05:30:00|1049.18|1046.38|1047.19|1044.39|1051.41|1048.61|1047.19|1044.39|0
1665725700000|2022-10-14 05:35:00|1047.32|1044.52|1045.45|1042.65|1048.68|1045.88|1045.45|1042.65|0
1665726000000|2022-10-14 05:40:00|1045.21|1042.41|1046.2|1043.4|1046.45|1043.65|1043.97|1041.17|0
1665726300000|2022-10-14 05:45:00|1046.08|1043.28|1045.95|1043.15|1047.19|1044.39|1045.09|1042.29|0
1665726600000|2022-10-14 05:50:00|1046.2|1043.4|1045.47|1042.67|1048.2|1045.4|1044.73|1041.93|0
1665726900000|2022-10-14 05:55:00|1046.21|1043.41|1047.45|1044.65|1049.44|1046.64|1045.97|1043.17|0
1665727200000|2022-10-14 06:00:00|1048.69|1045.89|1048.45|1045.65|1050.68|1047.88|1046.21|1043.41|0
1665727500000|2022-10-14 06:05:00|1048.33|1045.53|1049.69|1046.89|1050.93|1048.13|1047.83|1045.03|0
1665727800000|2022-10-14 06:10:00|1049.93|1047.13|1051.67|1048.87|1052.17|1049.37|1048.69|1045.89|0
1665728100000|2022-10-14 06:15:00|1051.92|1049.12|1047.21|1044.41|1052.91|1050.11|1046.71|1043.91|0
1665728400000|2022-10-14 06:20:00|1047.7|1044.9|1050.31|1047.51|1051.67|1048.87|1047.7|1044.9|0
1665728700000|2022-10-14 06:25:00|1049.93|1047.13|1042.95|1040.15|1050.31|1047.51|1042.21|1039.41|0
1665729000000|2022-10-14 06:30:00|1043.45|1040.65|1044.08|1041.28|1046.43|1043.63|1042.95|1040.15|0
1665729300000|2022-10-14 06:35:00|1044.19|1041.39|1042.46|1039.66|1044.19|1041.39|1040.47|1037.67|0
1665729600000|2022-10-14 06:40:00|1043.08|1040.28|1040.72|1037.92|1044.19|1041.39|1039.73|1036.93|0
1665729900000|2022-10-14 06:45:00|1040.97|1038.17|1044.19|1041.39|1044.94|1042.14|1038.99|1036.19|0
1665730200000|2022-10-14 06:50:00|1044.08|1041.28|1047.92|1045.12|1048.66|1045.86|1043.7|1040.9|0
1665730500000|2022-10-14 06:55:00|1048.16|1045.36|1047.42|1044.62|1049.16|1046.36|1046.67|1043.87|0
1665730800000|2022-10-14 07:00:00|1047.92|1045.12|1051.52|1048.72|1052.13|1049.33|1046.92|1044.12|0
1665731100000|2022-10-14 07:05:00|1051.19|1048.79|1048.71|1046.31|1053.67|1051.27|1047.47|1045.07|0
1665731400000|2022-10-14 07:10:00|1048.84|1046.44|1049.95|1047.55|1051.19|1048.79|1047.47|1045.07|0
1665731700000|2022-10-14 07:15:00|1050.57|1048.17|1053.42|1051.02|1054.41|1052.01|1049.95|1047.55|0
1665732000000|2022-10-14 07:20:00|1053.05|1050.65|1062.86|1060.46|1062.86|1060.46|1053.05|1050.65|0
1665732300000|2022-10-14 07:25:00|1063.85|1061.45|1061.12|1058.72|1065.34|1062.94|1060.12|1057.72|0
1665732600000|2022-10-14 07:30:00|1061.49|1059.09|1068.07|1065.67|1068.07|1065.67|1061.49|1059.09|0
1665732900000|2022-10-14 07:35:00|1067.82|1065.42|1065.34|1062.94|1070.06|1067.66|1065.34|1062.94|0
1665733200000|2022-10-14 07:40:00|1065.22|1062.82|1060.12|1057.72|1065.34|1062.94|1058.51|1056.11|0
1665733500000|2022-10-14 07:45:00|1060.37|1057.97|1064.47|1062.07|1066.08|1063.68|1060.37|1057.97|0
1665733800000|2022-10-14 07:50:00|1064.59|1062.19|1060.62|1058.22|1066.83|1064.43|1060.62|1058.22|0
1665734100000|2022-10-14 07:55:00|1060.37|1057.97|1060.37|1057.97|1061.61|1059.21|1057.39|1054.99|0
1665734400000|2022-10-14 08:00:00|1060.87|1058.47|1066.08|1063.68|1067.57|1065.17|1060.87|1058.47|0
1665734700000|2022-10-14 08:05:00|1065.83|1063.43|1067.57|1065.17|1068.07|1065.67|1064.59|1062.19|0
1665735000000|2022-10-14 08:10:00|1067.32|1064.92|1065.22|1062.82|1069.06|1066.66|1064.59|1062.19|0
1665735300000|2022-10-14 08:15:00|1065.34|1062.94|1069.31|1066.91|1070.06|1067.66|1065.09|1062.69|0
1665735600000|2022-10-14 08:20:00|1069.44|1067.04|1076.27|1073.87|1077.26|1074.86|1068.57|1066.17|0
1665735900000|2022-10-14 08:25:00|1075.77|1073.37|1077.76|1075.36|1078.75|1076.35|1075.52|1073.12|0
1665736200000|2022-10-14 08:30:00|1077.89|1075.49|1077.04|1074.64|1078.25|1075.85|1075.52|1073.12|0
1665736500000|2022-10-14 08:35:00|1077.29|1074.89|1075.05|1072.65|1077.78|1075.38|1074.8|1072.4|0
1665736800000|2022-10-14 08:40:00|1075.18|1072.78|1077.78|1075.38|1078.28|1075.88|1074.55|1072.15|0
1665737100000|2022-10-14 08:45:00|1078.03|1075.63|1080.77|1078.37|1081.51|1079.11|1077.42|1075.02|0
1665737400000|2022-10-14 08:50:00|1080.52|1078.12|1083.38|1080.98|1085.24|1082.84|1079.77|1077.37|0
1665737700000|2022-10-14 08:55:00|1083.75|1081.35|1084.74|1082.34|1086.73|1084.33|1083.25|1080.85|0
1665738000000|2022-10-14 09:00:00|1084.49|1082.09|1086.48|1084.08|1086.73|1084.33|1084.49|1082.09|0
1665738300000|2022-10-14 09:05:00|1086.73|1084.33|1084.74|1082.34|1086.73|1084.33|1083.5|1081.1|0
1665738600000|2022-10-14 09:10:00|1084.24|1081.84|1083.5|1081.1|1084.99|1082.59|1082.26|1079.86|0
1665738900000|2022-10-14 09:15:00|1083.75|1081.35|1081.51|1079.11|1085.24|1082.84|1080.64|1078.24|0
1665739200000|2022-10-14 09:20:00|1081.26|1078.86|1081.14|1078.74|1082.5|1080.1|1079.27|1076.87|0
1665739500000|2022-10-14 09:25:00|1081.26|1078.86|1086.48|1084.08|1086.73|1084.33|1081.26|1078.86|0
1665739800000|2022-10-14 09:30:00|1086.73|1084.33|1085.98|1083.58|1086.73|1084.33|1084.49|1082.09|0
1665740100000|2022-10-14 09:35:00|1085.73|1083.33|1084.24|1081.84|1086.73|1084.33|1084.24|1081.84|0
1665740400000|2022-10-14 09:40:00|1084.49|1082.09|1086.48|1084.08|1086.73|1084.33|1084.49|1082.09|0
1665740700000|2022-10-14 09:45:00|1086.73|1084.33|1080.51|1078.11|1090.95|1088.55|1079.02|1076.62|0
1665741000000|2022-10-14 09:50:00|1080.76|1078.36|1083|1080.6|1086.73|1084.33|1080.51|1078.11|0
1665741300000|2022-10-14 09:55:00|1083.5|1081.1|1077.16|1074.76|1083.5|1081.1|1075.79|1073.39|0
1665741600000|2022-10-14 10:00:00|1076.79|1074.39|1071.29|1068.89|1078.5|1076.1|1070.8|1068.4|0
1665741900000|2022-10-14 10:05:00|1071.54|1069.14|1069.56|1067.16|1072.29|1069.89|1067.57|1065.17|0
1665742200000|2022-10-14 10:10:00|1069.44|1067.04|1071.05|1068.65|1072.04|1069.64|1068.56|1066.16|0
1665742500000|2022-10-14 10:15:00|1071.42|1069.02|1071.05|1068.65|1074.77|1072.37|1070.93|1068.53|0
1665742800000|2022-10-14 10:20:00|1071.54|1069.14|1067.07|1064.67|1073.78|1071.38|1066.08|1063.68|0
1665743100000|2022-10-14 10:25:00|1066.95|1064.55|1058.13|1055.73|1069.8|1067.4|1051.68|1049.28|0
1665743400000|2022-10-14 10:30:00|1057.63|1055.23|1061.68|1059.28|1063.54|1061.14|1054.1|1051.7|0
1665743700000|2022-10-14 10:35:00|1061.05|1058.65|1062.18|1059.78|1063.29|1060.89|1058.82|1056.42|0
1665744000000|2022-10-14 10:40:00|1062.67|1060.27|1062.05|1059.65|1064.78|1062.38|1062.05|1059.65|0
1665744300000|2022-10-14 10:45:00|1062.79|1060.39|1057.82|1055.42|1064.03|1061.63|1057.82|1055.42|0
1665744600000|2022-10-14 10:50:00|1056.58|1054.18|1057.46|1055.06|1058.32|1055.92|1053.48|1051.08|0
1665744900000|2022-10-14 10:55:00|1056.96|1054.56|1053.35|1050.95|1058.32|1055.92|1053.35|1050.95|0
1665745200000|2022-10-14 11:00:00|1053.98|1051.58|1058.57|1056.17|1059.07|1056.67|1053.98|1051.58|0
1665745500000|2022-10-14 11:05:00|1057.33|1054.93|1054.1|1051.7|1059.07|1056.67|1054.1|1051.7|0
1665745800000|2022-10-14 11:10:00|1053.85|1051.45|1051.61|1049.21|1054.35|1051.95|1049.88|1047.48|0
1665746100000|2022-10-14 11:15:00|1051.37|1048.97|1054.1|1051.7|1054.84|1052.44|1049.63|1047.23|0
1665746400000|2022-10-14 11:20:00|1054.23|1051.83|1050.62|1048.22|1054.35|1051.95|1050.12|1047.72|0
1665746700000|2022-10-14 11:25:00|1050.87|1048.47|1056.21|1053.81|1056.83|1054.43|1050.87|1048.47|0
1665747000000|2022-10-14 11:30:00|1056.33|1053.93|1060.55|1058.15|1062.79|1060.39|1056.33|1053.93|0
1665747300000|2022-10-14 11:35:00|1060.8|1058.4|1061.55|1059.15|1062.54|1060.14|1058.07|1055.67|0
1665747600000|2022-10-14 11:40:00|1061.3|1058.9|1068.01|1065.61|1068.75|1066.35|1059.81|1057.41|0
1665747900000|2022-10-14 11:45:00|1068.5|1066.1|1070.74|1068.34|1070.74|1068.34|1066.77|1064.37|0
1665748200000|2022-10-14 11:50:00|1070.99|1068.59|1074.72|1072.32|1075.46|1073.06|1070.37|1067.97|0
1665748500000|2022-10-14 11:55:00|1075.21|1072.81|1078.25|1075.85|1078.99|1076.59|1073.77|1071.37|0
1665748800000|2022-10-14 12:00:00|1078.38|1075.98|1073.28|1070.88|1078.99|1076.59|1072.78|1070.38|0
1665749100000|2022-10-14 12:05:00|1073.03|1070.63|1069.3|1066.9|1074.52|1072.12|1069.3|1066.9|0
1665749400000|2022-10-14 12:10:00|1069.43|1067.03|1074.27|1071.87|1074.52|1072.12|1068.81|1066.41|0
1665749700000|2022-10-14 12:15:00|1074.02|1071.62|1069.8|1067.4|1074.77|1072.37|1069.55|1067.15|0
1665750000000|2022-10-14 12:20:00|1069.55|1067.15|1064.33|1061.93|1069.55|1067.15|1063.59|1061.19|0
1665750300000|2022-10-14 12:25:00|1064.09|1061.69|1067.56|1065.16|1067.56|1065.16|1062.1|1059.7|0
1665750600000|2022-10-14 12:30:00|1063.72|1061.32|1062.6|1060.2|1072.66|1070.26|1060.86|1058.46|0
1665750900000|2022-10-14 12:35:00|1062.35|1059.95|1061.11|1058.71|1066.82|1064.42|1059.86|1057.46|0
1665751200000|2022-10-14 12:40:00|1060.11|1057.71|1059.5|1057.1|1065.58|1063.18|1059.5|1057.1|0
1665751500000|2022-10-14 12:45:00|1059.26|1056.86|1049.07|1046.67|1059.5|1057.1|1048.82|1046.42|0
1665751800000|2022-10-14 12:50:00|1049.32|1046.92|1033.99|1031.59|1049.82|1047.42|1033.99|1031.59|0
1665752100000|2022-10-14 12:55:00|1032.88|1030.48|1028.4|1026|1033.99|1031.59|1018.37|1015.97|0
1665752400000|2022-10-14 13:00:00|1028.15|1025.75|1028.65|1026.25|1036.35|1033.95|1027.91|1025.51|0
1665752700000|2022-10-14 13:05:00|1029.15|1026.75|1028.15|1025.75|1035.85|1033.45|1027.66|1025.26|0
1665753000000|2022-10-14 13:10:00|1028.65|1026.25|1035.35|1032.95|1035.6|1033.2|1026.42|1024.02|0
1665753300000|2022-10-14 13:15:00|1034.86|1032.46|1036.72|1034.32|1039.57|1037.17|1034.86|1032.46|0
1665753600000|2022-10-14 13:20:00|1036.84|1034.44|1038.58|1036.18|1038.83|1036.43|1036.59|1034.19|0
1665753900000|2022-10-14 13:25:00|1038.83|1036.43|1044.29|1041.89|1046.78|1044.38|1038.83|1036.43|0
1665754200000|2022-10-14 13:30:00|1044.54|1042.14|1051.58|1049.18|1054.56|1052.16|1038.17|1035.77|0
1665754500000|2022-10-14 13:35:00|1050.34|1047.94|1028.99|1026.59|1052.57|1050.17|1028|1025.6|0
1665754800000|2022-10-14 13:40:00|1030.23|1027.83|1056.47|1054.07|1056.97|1054.57|1030.23|1027.83|0
1665755100000|2022-10-14 13:45:00|1056.72|1054.32|1061.02|1058.62|1067.91|1065.51|1056.72|1054.32|0
1665755400000|2022-10-14 13:50:00|1062.76|1060.36|1065.74|1063.34|1069.72|1067.32|1054.06|1051.66|0
1665755700000|2022-10-14 13:55:00|1065|1062.6|1063.14|1060.74|1065.24|1062.84|1057.54|1055.14|0
1665756000000|2022-10-14 14:00:00|1063.63|1061.23|1080.48|1078.08|1097.57|1095.17|1063.63|1061.23|0
1665756300000|2022-10-14 14:05:00|1080.98|1078.58|1087.69|1085.29|1090.18|1087.78|1072.03|1069.63|0
1665756600000|2022-10-14 14:10:00|1088.19|1085.79|1108.36|1105.96|1111.34|1108.94|1084.46|1082.06|0
1665756900000|2022-10-14 14:15:00|1108.85|1106.45|1108.42|1106.02|1111.65|1109.25|1103.63|1101.23|0
1665757200000|2022-10-14 14:20:00|1106.43|1104.03|1120.16|1117.76|1123.1|1120.7|1106.43|1104.03|0
1665757500000|2022-10-14 14:25:00|1120.65|1118.25|1110.21|1107.81|1123.27|1120.87|1106.23|1103.83|0
1665757800000|2022-10-14 14:30:00|1109.96|1107.56|1111.45|1109.05|1111.95|1109.55|1102.5|1100.1|0
1665758100000|2022-10-14 14:35:00|1110.71|1108.31|1109.21|1106.81|1113.44|1111.04|1104.99|1102.59|0
1665758400000|2022-10-14 14:40:00|1108.96|1106.56|1126.37|1123.97|1126.37|1123.97|1103.25|1100.85|0
1665758700000|2022-10-14 14:45:00|1126.62|1124.22|1124.88|1122.48|1126.62|1124.22|1117.67|1115.27|0
1665759000000|2022-10-14 14:50:00|1124.63|1122.23|1113.39|1110.99|1126.37|1123.97|1110.41|1108.01|0
1665759300000|2022-10-14 14:55:00|1113.89|1111.49|1109.69|1107.29|1116.63|1114.23|1106.7|1104.3|0
1665759600000|2022-10-14 15:00:00|1109.94|1107.54|1097.26|1094.86|1109.94|1107.54|1095.27|1092.87|0
1665759900000|2022-10-14 15:05:00|1098.5|1096.1|1107.2|1104.8|1108.44|1106.04|1098.5|1096.1|0
1665760200000|2022-10-14 15:10:00|1106.45|1104.05|1115.9|1113.5|1117.4|1115|1105.21|1102.81|0
1665760500000|2022-10-14 15:15:00|1116.15|1113.75|1122.12|1119.72|1123.86|1121.46|1113.42|1111.02|0
1665760800000|2022-10-14 15:20:00|1121.38|1118.98|1114.16|1111.76|1121.87|1119.47|1110.18|1107.78|0
1665761100000|2022-10-14 15:25:00|1113.42|1111.02|1108.69|1106.29|1113.42|1111.02|1107.7|1105.3|0
1665761400000|2022-10-14 15:30:00|1109.19|1106.79|1120.13|1117.73|1120.38|1117.98|1109.19|1106.79|0
1665761700000|2022-10-14 15:35:00|1119.63|1117.23|1117.39|1114.99|1124.86|1122.46|1116.65|1114.25|0
1665762000000|2022-10-14 15:40:00|1117.64|1115.24|1122.37|1119.97|1126.6|1124.2|1114.41|1112.01|0
1665762300000|2022-10-14 15:45:00|1122.87|1120.47|1129.88|1127.48|1132.57|1130.17|1122.87|1120.47|0
1665762600000|2022-10-14 15:50:00|1129.63|1127.23|1131.37|1128.97|1136.84|1134.44|1125.9|1123.5|0
1665762900000|2022-10-14 15:55:00|1131.12|1128.72|1133.11|1130.71|1133.61|1131.21|1127.64|1125.24|0
1665763200000|2022-10-14 16:00:00|1133.36|1130.96|1122.16|1119.76|1135.35|1132.95|1120.67|1118.27|0
1665763500000|2022-10-14 16:05:00|1123.41|1121.01|1141.57|1139.17|1141.57|1139.17|1123.16|1120.76|0
1665763800000|2022-10-14 16:10:00|1142.07|1139.67|1142.81|1140.41|1143.94|1141.54|1137.09|1134.69|0
1665764100000|2022-10-14 16:15:00|1142.57|1140.17|1138.59|1136.19|1145.8|1143.4|1137.59|1135.19|0
1665764400000|2022-10-14 16:20:00|1138.84|1136.44|1137.84|1135.44|1142.32|1139.92|1135.11|1132.71|0
1665764700000|2022-10-14 16:25:00|1138.09|1135.69|1133.61|1131.21|1139.34|1136.94|1133.61|1131.21|0
1665765000000|2022-10-14 16:30:00|1134.11|1131.71|1137.1|1134.7|1137.84|1135.44|1130.63|1128.23|0
1665765300000|2022-10-14 16:35:00|1137.35|1134.95|1130.88|1128.48|1137.84|1135.44|1127.89|1125.49|0
1665765600000|2022-10-14 16:40:00|1131.87|1129.47|1124.91|1122.51|1132.12|1129.72|1122.92|1120.52|0
1665765900000|2022-10-14 16:45:00|1125.65|1123.25|1133.11|1130.71|1133.11|1130.71|1124.66|1122.26|0
1665766200000|2022-10-14 16:50:00|1133.36|1130.96|1137.84|1135.44|1139.34|1136.94|1133.36|1130.96|0
1665766500000|2022-10-14 16:55:00|1137.59|1135.19|1137.34|1134.94|1139.34|1136.94|1136.1|1133.7|0
1665766800000|2022-10-14 17:00:00|1137.1|1134.7|1133.11|1130.71|1137.59|1135.19|1128.39|1125.99|0
1665767100000|2022-10-14 17:05:00|1132.87|1130.47|1140.33|1137.93|1142.32|1139.92|1132.87|1130.47|0
1665767400000|2022-10-14 17:10:00|1140.08|1137.68|1143.07|1140.67|1143.07|1140.67|1136.1|1133.7|0
1665767700000|2022-10-14 17:15:00|1142.82|1140.42|1140.58|1138.18|1142.82|1140.42|1138.09|1135.69|0
1665768000000|2022-10-14 17:20:00|1140.83|1138.43|1139.33|1136.93|1145.31|1142.91|1137.34|1134.94|0
1665768300000|2022-10-14 17:25:00|1139.58|1137.18|1135.85|1133.45|1142.82|1140.42|1135.85|1133.45|0
1665768600000|2022-10-14 17:30:00|1136.35|1133.95|1133.61|1131.21|1138.09|1135.69|1131.87|1129.47|0
1665768900000|2022-10-14 17:35:00|1133.36|1130.96|1133.61|1131.21|1139.09|1136.69|1131.37|1128.97|0
1665769200000|2022-10-14 17:40:00|1134.11|1131.71|1136.85|1134.45|1137.34|1134.94|1130.63|1128.23|0
1665769500000|2022-10-14 17:45:00|1137.09|1134.69|1133.82|1131.42|1137.14|1134.74|1131.33|1128.93|0
1665769800000|2022-10-14 17:50:00|1134.57|1132.17|1134.57|1132.17|1138.3|1135.9|1134.07|1131.67|0
1665770100000|2022-10-14 17:55:00|1134.32|1131.92|1129.59|1127.19|1136.06|1133.66|1129.09|1126.69|0
1665770400000|2022-10-14 18:00:00|1129.34|1126.94|1134.32|1131.92|1136.31|1133.91|1129.34|1126.94|0
1665770700000|2022-10-14 18:05:00|1134.07|1131.67|1137.43|1135.03|1139.79|1137.39|1133.32|1130.92|0
1665771000000|2022-10-14 18:10:00|1137.55|1135.15|1142.78|1140.38|1143.53|1141.13|1137.55|1135.15|0
1665771300000|2022-10-14 18:15:00|1143.28|1140.88|1149.25|1146.85|1149.5|1147.1|1142.03|1139.63|0
1665771600000|2022-10-14 18:20:00|1149.5|1147.1|1147.51|1145.11|1149.75|1147.35|1146.27|1143.87|0
1665771900000|2022-10-14 18:25:00|1147.64|1145.24|1147.01|1144.61|1152.24|1149.84|1146.02|1143.62|0
1665772200000|2022-10-14 18:30:00|1146.76|1144.36|1149|1146.6|1149.75|1147.35|1145.77|1143.37|0
1665772500000|2022-10-14 18:35:00|1148.76|1146.36|1149.29|1146.89|1150.5|1148.1|1147.01|1144.61|0
1665772800000|2022-10-14 18:40:00|1149.04|1146.64|1149.79|1147.39|1154.77|1152.37|1148.29|1145.89|0
1665773100000|2022-10-14 18:45:00|1149.54|1147.14|1147.55|1145.15|1153.52|1151.12|1147.55|1145.15|0
1665773400000|2022-10-14 18:50:00|1148.54|1146.14|1149.79|1147.39|1150.28|1147.88|1147.05|1144.65|0
1665773700000|2022-10-14 18:55:00|1150.04|1147.64|1146.05|1143.65|1151.28|1148.88|1146.05|1143.65|0
1665774000000|2022-10-14 19:00:00|1146.3|1143.9|1140.33|1137.93|1146.3|1143.9|1137.34|1134.94|0
1665774300000|2022-10-14 19:05:00|1140.58|1138.18|1147.3|1144.9|1149.04|1146.64|1139.83|1137.43|0
1665774600000|2022-10-14 19:10:00|1147.79|1145.39|1151.78|1149.38|1153.02|1150.62|1145.8|1143.4|0
1665774900000|2022-10-14 19:15:00|1152.03|1149.63|1152.28|1149.88|1156.01|1153.61|1151.78|1149.38|0
1665775200000|2022-10-14 19:20:00|1152.03|1149.63|1147.3|1144.9|1154.02|1151.62|1146.05|1143.65|0
1665775500000|2022-10-14 19:25:00|1147.79|1145.39|1143.56|1141.16|1149.29|1146.89|1142.82|1140.42|0
1665775800000|2022-10-14 19:30:00|1143.81|1141.41|1138.58|1136.18|1147.79|1145.39|1138.34|1135.94|0
1665776100000|2022-10-14 19:35:00|1138.09|1135.69|1144.31|1141.91|1146.55|1144.15|1136.59|1134.19|0
1665776400000|2022-10-14 19:40:00|1144.56|1142.16|1145.06|1142.66|1149.04|1146.64|1144.06|1141.66|0
1665776700000|2022-10-14 19:45:00|1145.8|1143.4|1148.22|1145.82|1151.71|1149.31|1145.8|1143.4|0
1665777000000|2022-10-14 19:50:00|1145.98|1143.58|1147.72|1145.32|1149.22|1146.82|1143.24|1140.84|0
1665777300000|2022-10-14 19:55:00|1147.23|1144.83|1152.21|1149.81|1159.93|1157.53|1147.23|1144.83|0
1665777600000|2022-10-14 20:00:00|1151.71|1149.31|1153.95|1151.55|1154.2|1151.8|1151.71|1149.31|0
1665777900000|2022-10-14 20:05:00|1154.2|1151.8|1152.21|1149.81|1154.45|1152.05|1151.71|1149.31|0
1665778200000|2022-10-14 20:10:00|1151.96|1149.56|1150.46|1148.06|1152.7|1150.3|1150.21|1147.81|0
1665965700000|2022-10-17 00:15:00|1144.95|1142.15|1145.44|1142.64|1145.69|1142.89|1142.95|1140.15|0
1665966000000|2022-10-17 00:20:00|1145.69|1142.89|1141.85|1139.05|1145.69|1142.89|1141.85|1139.05|0
1665966300000|2022-10-17 00:25:00|1141.73|1138.93|1143.6|1140.8|1144.34|1141.54|1141.48|1138.68|0
1665966600000|2022-10-17 00:30:00|1143.97|1141.17|1141.97|1139.17|1144.59|1141.79|1140.48|1137.68|0
1665966900000|2022-10-17 00:35:00|1142.22|1139.42|1141.23|1138.43|1143.1|1140.3|1138.49|1135.69|0
1665967200000|2022-10-17 00:40:00|1140.98|1138.18|1138.99|1136.19|1141.61|1138.81|1138.12|1135.32|0
1665967500000|2022-10-17 00:45:00|1139.24|1136.44|1139.73|1136.93|1141.61|1138.81|1137.99|1135.19|0
1665967800000|2022-10-17 00:50:00|1139.98|1137.18|1141.48|1138.68|1142.97|1140.17|1139.73|1136.93|0
1665968100000|2022-10-17 00:55:00|1140.98|1138.18|1140.23|1137.43|1142.97|1140.17|1140.11|1137.31|0
1665968400000|2022-10-17 01:00:00|1138.74|1135.94|1140.98|1138.18|1144.71|1141.91|1138.74|1135.94|0
1665968700000|2022-10-17 01:05:00|1141.23|1138.43|1142.97|1140.17|1143.22|1140.42|1139.48|1136.68|0
1665969000000|2022-10-17 01:10:00|1143.22|1140.42|1143.22|1140.42|1143.72|1140.92|1141.23|1138.43|0
1665969300000|2022-10-17 01:15:00|1142.85|1140.05|1140.23|1137.43|1143.96|1141.16|1140.23|1137.43|0
1665969600000|2022-10-17 01:20:00|1139.98|1137.18|1138.99|1136.19|1140.48|1137.68|1138.49|1135.69|0
1665969900000|2022-10-17 01:25:00|1139.48|1136.68|1137.87|1135.07|1139.48|1136.68|1136.5|1133.7|0
1665970200000|2022-10-17 01:30:00|1138.24|1135.44|1136.74|1133.94|1138.99|1136.19|1136|1133.2|0
1665970500000|2022-10-17 01:35:00|1137.24|1134.44|1137.49|1134.69|1139.23|1136.43|1136.74|1133.94|0
1665970800000|2022-10-17 01:40:00|1137.99|1135.19|1137.99|1135.19|1138.74|1135.94|1137.24|1134.44|0
1665971100000|2022-10-17 01:45:00|1137.87|1135.07|1137.12|1134.32|1138.98|1136.18|1136.5|1133.7|0
1665971400000|2022-10-17 01:50:00|1136.99|1134.19|1139.36|1136.56|1139.98|1137.18|1136.99|1134.19|0
1665971700000|2022-10-17 01:55:00|1139.23|1136.43|1140.73|1137.93|1141.23|1138.43|1137.74|1134.94|0
1665972000000|2022-10-17 02:00:00|1140.48|1137.68|1140.73|1137.93|1142.47|1139.67|1138.49|1135.69|0
1665972300000|2022-10-17 02:05:00|1140.48|1137.68|1138.24|1135.44|1140.61|1137.81|1137.99|1135.19|0
1665972600000|2022-10-17 02:10:00|1137.99|1135.19|1138.49|1135.69|1139.23|1136.43|1137.24|1134.44|0
1665972900000|2022-10-17 02:15:00|1138.37|1135.57|1140.61|1137.81|1140.73|1137.93|1137.74|1134.94|0
1665973200000|2022-10-17 02:20:00|1140.48|1137.68|1140.86|1138.06|1142.72|1139.92|1140.48|1137.68|0
1665973500000|2022-10-17 02:25:00|1140.73|1137.93|1140.48|1137.68|1141.6|1138.8|1140.23|1137.43|0
1665973800000|2022-10-17 02:30:00|1140.23|1137.43|1141.1|1138.3|1141.47|1138.67|1139.73|1136.93|0
1665974100000|2022-10-17 02:35:00|1141.22|1138.42|1140.48|1137.68|1142.35|1139.55|1139.98|1137.18|0
1665974400000|2022-10-17 02:40:00|1140.73|1137.93|1138.73|1135.93|1140.98|1138.18|1138.49|1135.69|0
1665974700000|2022-10-17 02:45:00|1138.98|1136.18|1137.99|1135.19|1139.48|1136.68|1137.74|1134.94|0
1665975000000|2022-10-17 02:50:00|1137.74|1134.94|1138.49|1135.69|1139.48|1136.68|1137.74|1134.94|0
1665975300000|2022-10-17 02:55:00|1138.61|1135.81|1139.73|1136.93|1140.23|1137.43|1138.49|1135.69|0
1665975600000|2022-10-17 03:00:00|1139.98|1137.18|1139.98|1137.18|1140.48|1137.68|1137.74|1134.94|0
1665975900000|2022-10-17 03:05:00|1139.73|1136.93|1139.23|1136.43|1140.23|1137.43|1138.48|1135.68|0
1665976200000|2022-10-17 03:10:00|1139.48|1136.68|1139.23|1136.43|1140.85|1138.05|1138.98|1136.18|0
1665976500000|2022-10-17 03:15:00|1138.98|1136.18|1137.74|1134.94|1138.98|1136.18|1137.24|1134.44|0
1665976800000|2022-10-17 03:20:00|1137.49|1134.69|1136.99|1134.19|1137.74|1134.94|1136.24|1133.44|0
1665977100000|2022-10-17 03:25:00|1136.74|1133.94|1136.24|1133.44|1136.99|1134.19|1135.75|1132.95|0
1665977400000|2022-10-17 03:30:00|1136.49|1133.69|1138.24|1135.44|1138.24|1135.44|1136.24|1133.44|0
1665977700000|2022-10-17 03:35:00|1138.48|1135.68|1136.74|1133.94|1138.48|1135.68|1136.49|1133.69|0
1665978000000|2022-10-17 03:40:00|1136.62|1133.82|1137.74|1134.94|1137.99|1135.19|1136.49|1133.69|0
1665978300000|2022-10-17 03:45:00|1137.62|1134.82|1138.98|1136.18|1138.98|1136.18|1137.24|1134.44|0
1665978600000|2022-10-17 03:50:00|1139.11|1136.31|1138.73|1135.93|1139.23|1136.43|1138.23|1135.43|0
1665978900000|2022-10-17 03:55:00|1138.48|1135.68|1139.23|1136.43|1139.48|1136.68|1138.48|1135.68|0
1665979200000|2022-10-17 04:00:00|1139.48|1136.68|1140.97|1138.17|1141.22|1138.42|1139.48|1136.68|0
1665979500000|2022-10-17 04:05:00|1140.72|1137.92|1141.22|1138.42|1141.22|1138.42|1140.47|1137.67|0
1665979800000|2022-10-17 04:10:00|1141.47|1138.67|1140.23|1137.43|1141.72|1138.92|1139.73|1136.93|0
1665980100000|2022-10-17 04:15:00|1139.98|1137.18|1140.23|1137.43|1140.97|1138.17|1139.98|1137.18|0
1665980400000|2022-10-17 04:20:00|1139.98|1137.18|1140.47|1137.67|1140.72|1137.92|1139.98|1137.18|0
1665980700000|2022-10-17 04:25:00|1140.72|1137.92|1141.47|1138.67|1141.72|1138.92|1140.6|1137.8|0
1665981000000|2022-10-17 04:30:00|1141.35|1138.55|1139.48|1136.68|1141.47|1138.67|1139.23|1136.43|0
1665981300000|2022-10-17 04:35:00|1139.73|1136.93|1138.48|1135.68|1139.73|1136.93|1137.86|1135.06|0
1665981600000|2022-10-17 04:40:00|1138.73|1135.93|1137.74|1134.94|1138.73|1135.93|1137.74|1134.94|0
1665981900000|2022-10-17 04:45:00|1137.98|1135.18|1137.49|1134.69|1138.48|1135.68|1137.24|1134.44|0
1665982200000|2022-10-17 04:50:00|1137.24|1134.44|1137.49|1134.69|1137.98|1135.18|1137.24|1134.44|0
1665982500000|2022-10-17 04:55:00|1137.74|1134.94|1137.98|1135.18|1138.23|1135.43|1137.24|1134.44|0
1665982800000|2022-10-17 05:00:00|1137.73|1134.93|1136.37|1133.57|1138.48|1135.68|1136.24|1133.44|0
1665983100000|2022-10-17 05:05:00|1136.49|1133.69|1134|1131.2|1136.99|1134.19|1132.89|1130.09|0
1665983400000|2022-10-17 05:10:00|1133.75|1130.95|1132.76|1129.96|1133.75|1130.95|1131.26|1128.46|0
1665983700000|2022-10-17 05:15:00|1132.51|1129.71|1130.52|1127.72|1132.51|1129.71|1130.02|1127.22|0
1665984000000|2022-10-17 05:20:00|1131.01|1128.21|1132.26|1129.46|1132.26|1129.46|1130.02|1127.22|0
1665984300000|2022-10-17 05:25:00|1132.51|1129.71|1131.76|1128.96|1133|1130.2|1131.26|1128.46|0
1665984600000|2022-10-17 05:30:00|1131.64|1128.84|1132.76|1129.96|1133.25|1130.45|1131.51|1128.71|0
1665984900000|2022-10-17 05:35:00|1132.51|1129.71|1133.12|1130.32|1134|1131.2|1132.51|1129.71|0
1665985200000|2022-10-17 05:40:00|1133.24|1130.44|1131.25|1128.45|1133.74|1130.94|1131|1128.2|0
1665985500000|2022-10-17 05:45:00|1131.5|1128.7|1132.25|1129.45|1132.5|1129.7|1131|1128.2|0
1665985800000|2022-10-17 05:50:00|1132.13|1129.33|1128.02|1125.22|1132.38|1129.58|1127.77|1124.97|0
1665986100000|2022-10-17 05:55:00|1128.51|1125.71|1127.52|1124.72|1128.76|1125.96|1124.66|1121.86|0
1665986400000|2022-10-17 06:00:00|1127.15|1124.35|1127.02|1124.22|1128.51|1125.71|1125.28|1122.48|0
1665986700000|2022-10-17 06:05:00|1126.77|1123.97|1128.47|1125.67|1128.76|1125.96|1125.91|1123.11|0
1665987000000|2022-10-17 06:10:00|1128.72|1125.92|1123.73|1120.93|1128.72|1125.92|1123.73|1120.93|0
1665987300000|2022-10-17 06:15:00|1124.23|1121.43|1124.72|1121.92|1125.85|1123.05|1122.98|1120.18|0
1665987600000|2022-10-17 06:20:00|1124.97|1122.17|1127.96|1125.16|1128.71|1125.91|1124.72|1121.92|0
1665987900000|2022-10-17 06:25:00|1127.84|1125.04|1126.72|1123.92|1128.71|1125.91|1126.72|1123.92|0
1665988200000|2022-10-17 06:30:00|1126.22|1123.42|1128.34|1125.54|1129.21|1126.41|1124.23|1121.43|0
1665988500000|2022-10-17 06:35:00|1128.21|1125.41|1129.2|1126.4|1130.2|1127.4|1126.72|1123.92|0
1665988800000|2022-10-17 06:40:00|1129.09|1126.29|1125.97|1123.17|1129.09|1126.29|1125.72|1122.92|0
1665989100000|2022-10-17 06:45:00|1126.22|1123.42|1125.72|1122.92|1127.71|1124.91|1125.1|1122.3|0
1665989400000|2022-10-17 06:50:00|1126.22|1123.42|1128.34|1125.54|1129.2|1126.4|1125.72|1122.92|0
1665989700000|2022-10-17 06:55:00|1128.21|1125.41|1127.34|1124.54|1128.46|1125.66|1126.71|1123.91|0
1665990000000|2022-10-17 07:00:00|1127.09|1124.29|1113.77|1110.97|1128.34|1125.54|1113.77|1110.97|0
1665990300000|2022-10-17 07:05:00|1113.7|1111.3|1115.02|1112.62|1117.76|1115.36|1113.27|1110.87|0
1665990600000|2022-10-17 07:10:00|1114.77|1112.37|1120.99|1118.59|1121.49|1119.09|1114.4|1112|0
1665990900000|2022-10-17 07:15:00|1120.74|1118.34|1130.71|1128.31|1131.7|1129.3|1118.25|1115.85|0
1665991200000|2022-10-17 07:20:00|1129.96|1127.56|1130.46|1128.06|1134.44|1132.04|1129.46|1127.06|0
1665991500000|2022-10-17 07:25:00|1130.21|1127.81|1125.11|1122.71|1130.21|1127.81|1125.11|1122.71|0
1665991800000|2022-10-17 07:30:00|1125.47|1123.07|1127.72|1125.32|1128.34|1125.94|1122.86|1120.46|0
1665992100000|2022-10-17 07:35:00|1127.22|1124.82|1128.46|1126.06|1129.84|1127.44|1125.36|1122.96|0
1665992400000|2022-10-17 07:40:00|1129.09|1126.69|1123.27|1120.87|1129.09|1126.69|1120.41|1118.01|0
1665992700000|2022-10-17 07:45:00|1122.77|1120.37|1120.16|1117.76|1123.02|1120.62|1119.53|1117.13|0
1665993000000|2022-10-17 07:50:00|1119.78|1117.38|1115.05|1112.65|1121.77|1119.37|1114.55|1112.15|0
1665993300000|2022-10-17 07:55:00|1114.55|1112.15|1116.3|1113.9|1116.55|1114.15|1111.82|1109.42|0
1665993600000|2022-10-17 08:00:00|1116.55|1114.15|1118.92|1116.52|1119.53|1117.13|1115.3|1112.9|0
1665993900000|2022-10-17 08:05:00|1119.28|1116.88|1117.29|1114.89|1120.78|1118.38|1117.29|1114.89|0
1665994200000|2022-10-17 08:10:00|1117.54|1115.14|1121.03|1118.63|1121.03|1118.63|1117.42|1115.02|0
1665994500000|2022-10-17 08:15:00|1120.78|1118.38|1120.78|1118.38|1124.64|1122.24|1120.78|1118.38|0
1665994800000|2022-10-17 08:20:00|1121.03|1118.63|1121.4|1119|1121.77|1119.37|1119.53|1117.13|0
1665995100000|2022-10-17 08:25:00|1121.27|1118.87|1127.5|1125.1|1127.5|1125.1|1121.27|1118.87|0
1665995400000|2022-10-17 08:30:00|1127.25|1124.85|1127|1124.6|1127.75|1125.35|1124.76|1122.36|0
1665995700000|2022-10-17 08:35:00|1127.5|1125.1|1121.52|1119.12|1127.5|1125.1|1121.03|1118.63|0
1665996000000|2022-10-17 08:40:00|1121.16|1118.76|1123.15|1120.75|1124.01|1121.61|1120.78|1118.38|0
1665996300000|2022-10-17 08:45:00|1123.02|1120.62|1124.51|1122.11|1126.5|1124.1|1121.03|1118.63|0
1665996600000|2022-10-17 08:50:00|1124.26|1121.86|1120.53|1118.13|1124.26|1121.86|1119.78|1117.38|0
1665996900000|2022-10-17 08:55:00|1120.16|1117.76|1121.4|1119|1123.27|1120.87|1118.54|1116.14|0
1665997200000|2022-10-17 09:00:00|1121.27|1118.87|1119.91|1117.51|1122.27|1119.87|1119.78|1117.38|0
1665997500000|2022-10-17 09:05:00|1120.16|1117.76|1121.02|1118.62|1123.89|1121.49|1119.66|1117.26|0
1665997800000|2022-10-17 09:10:00|1120.78|1118.38|1117.92|1115.52|1121.52|1119.12|1117.92|1115.52|0
1665998100000|2022-10-17 09:15:00|1118.04|1115.64|1119.16|1116.76|1119.66|1117.26|1117.79|1115.39|0
1665998400000|2022-10-17 09:20:00|1119.28|1116.88|1119.28|1116.88|1120.53|1118.13|1118.66|1116.26|0
1665998700000|2022-10-17 09:25:00|1118.91|1116.51|1116.54|1114.14|1119.53|1117.13|1116.29|1113.89|0
1665999000000|2022-10-17 09:30:00|1116.29|1113.89|1115.55|1113.15|1117.04|1114.64|1113.56|1111.16|0
1665999300000|2022-10-17 09:35:00|1116.17|1113.77|1115.55|1113.15|1116.29|1113.89|1114.55|1112.15|0
1665999600000|2022-10-17 09:40:00|1115.3|1112.9|1116.29|1113.89|1116.67|1114.27|1115.05|1112.65|0
1665999900000|2022-10-17 09:45:00|1116.05|1113.65|1113.56|1111.16|1116.29|1113.89|1113.06|1110.66|0
1666000200000|2022-10-17 09:50:00|1113.8|1111.4|1114.05|1111.65|1115.05|1112.65|1112.69|1110.29|0
1666000500000|2022-10-17 09:55:00|1114.3|1111.9|1113.56|1111.16|1115.3|1112.9|1113.31|1110.91|0
1666000800000|2022-10-17 10:00:00|1113.8|1111.4|1112.06|1109.66|1115.05|1112.65|1109.82|1107.42|0
1666001100000|2022-10-17 10:05:00|1111.94|1109.54|1105.84|1103.44|1112.81|1110.41|1104.1|1101.7|0
1666001400000|2022-10-17 10:10:00|1105.97|1103.57|1105.43|1103.03|1108.54|1106.14|1104.06|1101.66|0
1666001700000|2022-10-17 10:15:00|1105.55|1103.15|1107.54|1105.14|1108.79|1106.39|1104.69|1102.29|0
1666002000000|2022-10-17 10:20:00|1107.79|1105.39|1109.78|1107.38|1110.53|1108.13|1107.54|1105.14|0
1666002300000|2022-10-17 10:25:00|1110.28|1107.88|1111.53|1109.13|1111.78|1109.38|1109.78|1107.38|0
1666002600000|2022-10-17 10:30:00|1111.28|1108.88|1109.78|1107.38|1111.28|1108.88|1108.54|1106.14|0
1666002900000|2022-10-17 10:35:00|1110.03|1107.63|1114.76|1112.36|1115.51|1113.11|1109.78|1107.38|0
1666003200000|2022-10-17 10:40:00|1115.01|1112.61|1114.76|1112.36|1115.76|1113.36|1113.52|1111.12|0
1666003500000|2022-10-17 10:45:00|1115.01|1112.61|1113.02|1110.62|1115.76|1113.36|1112.02|1109.62|0
1666003800000|2022-10-17 10:50:00|1113.52|1111.12|1112.02|1109.62|1113.52|1111.12|1110.28|1107.88|0
1666004100000|2022-10-17 10:55:00|1111.9|1109.5|1108.54|1106.14|1112.52|1110.12|1107.04|1104.64|0
1666004400000|2022-10-17 11:00:00|1108.79|1106.39|1114.76|1112.36|1115.01|1112.61|1108.79|1106.39|0
1666004700000|2022-10-17 11:05:00|1114.39|1111.99|1112.52|1110.12|1114.64|1112.24|1112.27|1109.87|0
1666005000000|2022-10-17 11:10:00|1112.27|1109.87|1111.9|1109.5|1112.77|1110.37|1111.28|1108.88|0
1666005300000|2022-10-17 11:15:00|1112.02|1109.62|1109.78|1107.38|1112.02|1109.62|1109.53|1107.13|0
1666005600000|2022-10-17 11:20:00|1109.04|1106.64|1109.04|1106.64|1110.03|1107.63|1108.54|1106.14|0
1666005900000|2022-10-17 11:25:00|1108.79|1106.39|1111.77|1109.37|1111.77|1109.37|1106.3|1103.9|0
1666006200000|2022-10-17 11:30:00|1111.52|1109.12|1111.77|1109.37|1111.77|1109.37|1109.28|1106.88|0
1666006500000|2022-10-17 11:35:00|1111.9|1109.5|1110.91|1108.51|1112.52|1110.12|1110.53|1108.13|0
1666006800000|2022-10-17 11:40:00|1111.03|1108.63|1113.76|1111.36|1113.76|1111.36|1110.78|1108.38|0
1666007100000|2022-10-17 11:45:00|1114.01|1111.61|1112.52|1110.12|1114.01|1111.61|1111.77|1109.37|0
1666007400000|2022-10-17 11:50:00|1112.27|1109.87|1112.02|1109.62|1113.02|1110.62|1111.52|1109.12|0
1666007700000|2022-10-17 11:55:00|1112.15|1109.75|1110.53|1108.13|1112.27|1109.87|1109.41|1107.01|0
1666008000000|2022-10-17 12:00:00|1110.28|1107.88|1112.27|1109.87|1112.52|1110.12|1108.04|1105.64|0
1666008300000|2022-10-17 12:05:00|1112.02|1109.62|1112.52|1110.12|1113.76|1111.36|1111.77|1109.37|0
1666008600000|2022-10-17 12:10:00|1113.02|1110.62|1117|1114.6|1117.25|1114.85|1112.52|1110.12|0
1666008900000|2022-10-17 12:15:00|1116.75|1114.35|1115.01|1112.61|1116.75|1114.35|1113.27|1110.87|0
1666009200000|2022-10-17 12:20:00|1115.26|1112.86|1110.53|1108.13|1115.76|1113.36|1109.53|1107.13|0
1666009500000|2022-10-17 12:25:00|1110.78|1108.38|1110.76|1108.36|1113.75|1111.35|1109.02|1106.62|0
1666009800000|2022-10-17 12:30:00|1110.64|1108.24|1109.26|1106.86|1113.75|1111.35|1107.15|1104.75|0
1666010100000|2022-10-17 12:35:00|1109.51|1107.11|1109.76|1107.36|1110.64|1108.24|1107.52|1105.12|0
1666010400000|2022-10-17 12:40:00|1109.51|1107.11|1103.04|1100.64|1109.51|1107.11|1101.43|1099.03|0
1666010700000|2022-10-17 12:45:00|1102.79|1100.39|1103.79|1101.39|1104.28|1101.88|1101.55|1099.15|0
1666011000000|2022-10-17 12:50:00|1103.54|1101.14|1102.79|1100.39|1104.78|1102.38|1101.8|1099.4|0
1666011300000|2022-10-17 12:55:00|1103.04|1100.64|1102.79|1100.39|1104.04|1101.64|1101.8|1099.4|0
1666011600000|2022-10-17 13:00:00|1103.04|1100.64|1095.57|1093.17|1103.04|1100.64|1094.33|1091.93|0
1666011900000|2022-10-17 13:05:00|1095.32|1092.92|1096.57|1094.17|1098.06|1095.66|1095.32|1092.92|0
1666012200000|2022-10-17 13:10:00|1096.82|1094.42|1093.33|1090.93|1096.82|1094.42|1093.08|1090.68|0
1666012500000|2022-10-17 13:15:00|1093.58|1091.18|1092.84|1090.44|1094.33|1091.93|1092.34|1089.94|0
1666012800000|2022-10-17 13:20:00|1092.59|1090.19|1095.07|1092.67|1096.32|1093.92|1092.09|1089.69|0
1666013100000|2022-10-17 13:25:00|1095.32|1092.92|1089.35|1086.95|1095.32|1092.92|1088.61|1086.21|0
1666013400000|2022-10-17 13:30:00|1089.6|1087.2|1077.08|1074.68|1089.6|1087.2|1073.84|1071.44|0
1666013700000|2022-10-17 13:35:00|1076.96|1074.56|1064.64|1062.24|1076.96|1074.56|1064.39|1061.99|0
1666014000000|2022-10-17 13:40:00|1063.64|1061.24|1062.13|1059.73|1063.64|1061.24|1056.14|1053.74|0
1666014300000|2022-10-17 13:45:00|1062.38|1059.98|1060.39|1057.99|1068.35|1065.95|1060.39|1057.99|0
1666014600000|2022-10-17 13:50:00|1059.89|1057.49|1063.87|1061.47|1067.35|1064.95|1057.9|1055.5|0
1666014900000|2022-10-17 13:55:00|1063.12|1060.72|1071.08|1068.68|1073.57|1071.17|1063.12|1060.72|0
1666015200000|2022-10-17 14:00:00|1069.84|1067.44|1066.74|1064.34|1073.32|1070.92|1065.86|1063.46|0
1666015500000|2022-10-17 14:05:00|1066.61|1064.21|1067.35|1064.95|1070.34|1067.94|1062.63|1060.23|0
1666015800000|2022-10-17 14:10:00|1067.1|1064.7|1051.19|1048.79|1067.6|1065.2|1051.19|1048.79|0
1666016100000|2022-10-17 14:15:00|1050.94|1048.54|1053.92|1051.52|1055.16|1052.76|1050.44|1048.04|0
1666016400000|2022-10-17 14:20:00|1053.42|1051.02|1059.39|1056.99|1060.14|1057.74|1049.94|1047.54|0
1666016700000|2022-10-17 14:25:00|1059.89|1057.49|1062.13|1059.73|1063.87|1061.47|1059.39|1056.99|0
1666017000000|2022-10-17 14:30:00|1061.88|1059.48|1066.11|1063.71|1067.35|1064.95|1058.89|1056.49|0
1666017300000|2022-10-17 14:35:00|1065.61|1063.21|1060.86|1058.46|1065.61|1063.21|1058.15|1055.75|0
1666017600000|2022-10-17 14:40:00|1060.61|1058.21|1062.11|1059.71|1063.1|1060.7|1059.37|1056.97|0
1666017900000|2022-10-17 14:45:00|1061.86|1059.46|1066.09|1063.69|1066.83|1064.43|1060.61|1058.21|0
1666018200000|2022-10-17 14:50:00|1065.59|1063.19|1075.58|1073.18|1078.32|1075.92|1065.34|1062.94|0
1666018500000|2022-10-17 14:55:00|1075.83|1073.43|1075.08|1072.68|1080.06|1077.66|1073.84|1071.44|0
1666018800000|2022-10-17 15:00:00|1074.34|1071.94|1071.6|1069.2|1074.59|1072.19|1069.11|1066.71|0
1666019100000|2022-10-17 15:05:00|1072.35|1069.95|1078.57|1076.17|1079.56|1077.16|1071.1|1068.7|0
1666019400000|2022-10-17 15:10:00|1078.82|1076.42|1077.57|1075.17|1078.82|1076.42|1072.84|1070.44|0
1666019700000|2022-10-17 15:15:00|1077.82|1075.42|1081.32|1078.92|1083.07|1080.67|1077.82|1075.42|0
1666020000000|2022-10-17 15:20:00|1081.57|1079.17|1071.37|1068.97|1081.82|1079.42|1071.37|1068.97|0
1666020300000|2022-10-17 15:25:00|1071.62|1069.22|1065.63|1063.23|1072.37|1069.97|1065.13|1062.73|0
1666020600000|2022-10-17 15:30:00|1066.13|1063.73|1064.64|1062.24|1068.37|1065.97|1063.14|1060.74|0
1666020900000|2022-10-17 15:35:00|1064.39|1061.99|1063.14|1060.74|1067.25|1064.85|1062.89|1060.49|0
1666021200000|2022-10-17 15:40:00|1062.89|1060.49|1061.15|1058.75|1063.14|1060.74|1057.42|1055.02|0
1666021500000|2022-10-17 15:45:00|1061.4|1059|1060.16|1057.76|1063.39|1060.99|1059.66|1057.26|0
1666021800000|2022-10-17 15:50:00|1060.41|1058.01|1055.68|1053.28|1061.9|1059.5|1054.69|1052.29|0
1666022100000|2022-10-17 15:55:00|1055.43|1053.03|1059.91|1057.51|1060.9|1058.5|1055.43|1053.03|0
1666022400000|2022-10-17 16:00:00|1060.41|1058.01|1061.4|1059|1062.15|1059.75|1057.17|1054.77|0
1666022700000|2022-10-17 16:05:00|1061.65|1059.25|1053.69|1051.29|1061.9|1059.5|1053.44|1051.04|0
1666023000000|2022-10-17 16:10:00|1053.94|1051.54|1060.65|1058.25|1064.88|1062.48|1053.94|1051.54|0
1666023300000|2022-10-17 16:15:00|1060.9|1058.5|1064.39|1061.99|1065.38|1062.98|1060.16|1057.76|0
1666023600000|2022-10-17 16:20:00|1064.88|1062.48|1064.38|1061.98|1067.37|1064.97|1063.39|1060.99|0
1666023900000|2022-10-17 16:25:00|1063.64|1061.24|1060.9|1058.5|1064.63|1062.23|1058.67|1056.27|0
1666024200000|2022-10-17 16:30:00|1060.65|1058.25|1056.68|1054.28|1061.4|1059|1056.18|1053.78|0
1666024500000|2022-10-17 16:35:00|1056.43|1054.03|1059.91|1057.51|1061.9|1059.5|1055.43|1053.03|0
1666024800000|2022-10-17 16:40:00|1060.41|1058.01|1065.38|1062.98|1069.86|1067.46|1060.16|1057.76|0
1666025100000|2022-10-17 16:45:00|1065.88|1063.48|1064.14|1061.74|1069.36|1066.96|1062.39|1059.99|0
1666025400000|2022-10-17 16:50:00|1063.89|1061.49|1060.4|1058|1065.13|1062.73|1060.4|1058|0
1666025700000|2022-10-17 16:55:00|1060.65|1058.25|1064.14|1061.74|1066.13|1063.73|1060.4|1058|0
1666026000000|2022-10-17 17:00:00|1063.89|1061.49|1066.12|1063.72|1069.86|1067.46|1062.64|1060.24|0
1666026300000|2022-10-17 17:05:00|1065.88|1063.48|1062.89|1060.49|1065.88|1063.48|1060.9|1058.5|0
1666026600000|2022-10-17 17:10:00|1063.39|1060.99|1062.89|1060.49|1063.89|1061.49|1061.15|1058.75|0
1666026900000|2022-10-17 17:15:00|1063.14|1060.74|1064.88|1062.48|1065.88|1063.48|1059.16|1056.76|0
1666027200000|2022-10-17 17:20:00|1065.38|1062.98|1057.17|1054.77|1066.37|1063.97|1056.43|1054.03|0
1666027500000|2022-10-17 17:25:00|1056.92|1054.52|1058.91|1056.51|1060.9|1058.5|1056.92|1054.52|0
1666027800000|2022-10-17 17:30:00|1058.66|1056.26|1058.41|1056.01|1059.91|1057.51|1057.42|1055.02|0
1666028100000|2022-10-17 17:35:00|1058.66|1056.26|1057.17|1054.77|1059.41|1057.01|1056.92|1054.52|0
1666028400000|2022-10-17 17:40:00|1056.92|1054.52|1059.41|1057.01|1060.15|1057.75|1056.92|1054.52|0
1666028700000|2022-10-17 17:45:00|1059.91|1057.51|1054.19|1051.79|1060.15|1057.75|1052.94|1050.54|0
1666029000000|2022-10-17 17:50:00|1053.94|1051.54|1054.44|1052.04|1055.18|1052.78|1052.7|1050.3|0
1666029300000|2022-10-17 17:55:00|1054.68|1052.28|1055.18|1052.78|1056.92|1054.52|1053.94|1051.54|0
1666029600000|2022-10-17 18:00:00|1055.43|1053.03|1056.92|1054.52|1058.16|1055.76|1050.46|1048.06|0
1666029900000|2022-10-17 18:05:00|1057.05|1054.65|1056.92|1054.52|1059.91|1057.51|1056.42|1054.02|0
1666030200000|2022-10-17 18:10:00|1057.17|1054.77|1059.41|1057.01|1060.9|1058.5|1055.93|1053.53|0
1666030500000|2022-10-17 18:15:00|1059.66|1057.26|1058.91|1056.51|1062.39|1059.99|1058.91|1056.51|0
1666030800000|2022-10-17 18:20:00|1059.16|1056.76|1063.14|1060.74|1064.38|1061.98|1059.16|1056.76|0
1666031100000|2022-10-17 18:25:00|1063.39|1060.99|1062.14|1059.74|1066.62|1064.22|1061.15|1058.75|0
1666031400000|2022-10-17 18:30:00|1061.89|1059.49|1064.13|1061.73|1065.38|1062.98|1061.65|1059.25|0
1666031700000|2022-10-17 18:35:00|1064.38|1061.98|1058.16|1055.76|1064.38|1061.98|1057.91|1055.51|0
1666032000000|2022-10-17 18:40:00|1058.41|1056.01|1056.92|1054.52|1058.91|1056.51|1055.68|1053.28|0
1666032300000|2022-10-17 18:45:00|1056.67|1054.27|1057.91|1055.51|1059.41|1057.01|1055.93|1053.53|0
1666032600000|2022-10-17 18:50:00|1058.16|1055.76|1060.53|1058.13|1061.64|1059.24|1057.91|1055.51|0
1666032900000|2022-10-17 18:55:00|1060.65|1058.25|1061.4|1059|1061.89|1059.49|1058.16|1055.76|0
1666033200000|2022-10-17 19:00:00|1061.64|1059.24|1063.63|1061.23|1065.62|1063.22|1058.91|1056.51|0
1666033500000|2022-10-17 19:05:00|1062.14|1059.74|1064.63|1062.23|1066.37|1063.97|1060.4|1058|0
1666033800000|2022-10-17 19:10:00|1064.88|1062.48|1063.38|1060.98|1066.62|1064.22|1062.64|1060.24|0
1666034100000|2022-10-17 19:15:00|1063.63|1061.23|1062.89|1060.49|1066.62|1064.22|1062.39|1059.99|0
1666034400000|2022-10-17 19:20:00|1063.14|1060.74|1059.9|1057.5|1066.87|1064.47|1059.9|1057.5|0
1666034700000|2022-10-17 19:25:00|1060.15|1057.75|1059.65|1057.25|1062.39|1059.99|1059.16|1056.76|0
1666035000000|2022-10-17 19:30:00|1059.41|1057.01|1058.16|1055.76|1061.89|1059.49|1056.42|1054.02|0
1666035300000|2022-10-17 19:35:00|1057.91|1055.51|1060.15|1057.75|1060.65|1058.25|1057.91|1055.51|0
1666035600000|2022-10-17 19:40:00|1060.4|1058|1054.43|1052.03|1061.64|1059.24|1053.69|1051.29|0
1666035900000|2022-10-17 19:45:00|1055.43|1053.03|1058.16|1055.76|1058.66|1056.26|1053.93|1051.53|0
1666036200000|2022-10-17 19:50:00|1056.17|1053.77|1055.67|1053.27|1058.66|1056.26|1053.93|1051.53|0
1666036500000|2022-10-17 19:55:00|1056.67|1054.27|1062.14|1059.74|1066.37|1063.97|1056.17|1053.77|0
1666036800000|2022-10-17 20:00:00|1063.13|1060.73|1059.4|1057|1063.13|1060.73|1059.16|1056.76|0
1666037100000|2022-10-17 20:05:00|1059.16|1056.76|1055.92|1053.52|1059.16|1056.76|1055.67|1053.27|0
1666037400000|2022-10-17 20:10:00|1056.05|1053.65|1056.17|1053.77|1056.67|1054.27|1055.67|1053.27|0
1666037700000|2022-10-17 20:15:00|1055.87|1053.07|1052.14|1049.34|1056.37|1053.57|1052.14|1049.34|0
1666038000000|2022-10-17 20:20:00|1052.39|1049.59|1053.39|1050.59|1054.63|1051.83|1052.39|1049.59|0
1666038300000|2022-10-17 20:25:00|1053.14|1050.34|1053.64|1050.84|1053.64|1050.84|1052.89|1050.09|0
1666038600000|2022-10-17 20:30:00|1053.88|1051.08|1053.39|1050.59|1054.13|1051.33|1053.14|1050.34|0
1666038900000|2022-10-17 20:35:00|1053.14|1050.34|1052.64|1049.84|1053.88|1051.08|1052.14|1049.34|0
1666039200000|2022-10-17 20:40:00|1052.77|1049.97|1050.4|1047.6|1052.89|1050.09|1049.91|1047.11|0
1666039500000|2022-10-17 20:45:00|1050.16|1047.36|1050.65|1047.85|1051.4|1048.6|1049.91|1047.11|0
1666039800000|2022-10-17 20:50:00|1050.9|1048.1|1051.89|1049.09|1052.39|1049.59|1050.9|1048.1|0
1666040100000|2022-10-17 20:55:00|1052.14|1049.34|1052.75|1049.95|1053.02|1050.22|1051.89|1049.09|0
1666040400000|2022-10-17 21:00:00|1052.71|1049.91|1052.38|1049.58|1053.18|1050.38|1052.38|1049.58|0
1666040700000|2022-10-17 21:05:00|1052.3|1049.5|1052.38|1049.58|1053.21|1050.41|1052.27|1049.47|0
1666041000000|2022-10-17 21:10:00|1052.23|1049.43|1050.74|1047.94|1052.23|1049.43|1050.74|1047.94|0
1666041300000|2022-10-17 21:15:00|1050.77|1047.97|1050.66|1047.86|1051.18|1048.38|1050.63|1047.83|0
1666041600000|2022-10-17 21:20:00|1050.7|1047.9|1051.36|1048.56|1051.36|1048.56|1050.7|1047.9|0
1666041900000|2022-10-17 21:25:00|1050.96|1048.16|1050.37|1047.57|1051.47|1048.67|1050.33|1047.53|0
1666042200000|2022-10-17 21:30:00|1050.3|1047.5|1050.63|1047.83|1050.7|1047.9|1050.3|1047.5|0
1666042500000|2022-10-17 21:35:00|1050.59|1047.79|1049.86|1047.06|1050.59|1047.79|1049.86|1047.06|0
1666042800000|2022-10-17 21:40:00|1050.01|1047.21|1050.01|1047.21|1050.3|1047.5|1050.01|1047.21|0
1666043100000|2022-10-17 21:45:00|1050.26|1047.46|1049.69|1046.89|1050.37|1047.57|1049.65|1046.85|0
1666043400000|2022-10-17 21:50:00|1049.65|1046.85|1049.9|1047.1|1050.33|1047.53|1049.65|1046.85|0
1666043700000|2022-10-17 21:55:00|1049.94|1047.14|1046.01|1043.21|1049.94|1047.14|1045.79|1042.99|0
1666044000000|2022-10-17 22:00:00|1042.58|1039.78|1044.44|1041.64|1044.93|1042.13|1039.35|1036.55|0
1666044300000|2022-10-17 22:05:00|1044.32|1041.52|1044.68|1041.88|1045.43|1042.63|1043.94|1041.14|0
1666044600000|2022-10-17 22:10:00|1044.19|1041.39|1044.44|1041.64|1045.06|1042.26|1043.19|1040.39|0
1666044900000|2022-10-17 22:15:00|1044.68|1041.88|1040.96|1038.16|1045.43|1042.63|1040.46|1037.66|0
1666045200000|2022-10-17 22:20:00|1040.84|1038.04|1039.47|1036.67|1042.94|1040.14|1039.47|1036.67|0
1666045500000|2022-10-17 22:25:00|1039.71|1036.91|1037.48|1034.68|1039.71|1036.91|1035.74|1032.94|0
1666045800000|2022-10-17 22:30:00|1037.61|1034.81|1038.97|1036.17|1039.47|1036.67|1037.61|1034.81|0
1666046100000|2022-10-17 22:35:00|1039.22|1036.42|1040.71|1037.91|1040.96|1038.16|1039.22|1036.42|0
1666046400000|2022-10-17 22:40:00|1040.46|1037.66|1040.46|1037.66|1041.58|1038.78|1039.96|1037.16|0
1666046700000|2022-10-17 22:45:00|1040.21|1037.41|1038.97|1036.17|1040.71|1037.91|1038.72|1035.92|0
1666047000000|2022-10-17 22:50:00|1038.72|1035.92|1038.72|1035.92|1039.71|1036.91|1037.97|1035.17|0
1666047300000|2022-10-17 22:55:00|1038.22|1035.42|1038.97|1036.17|1038.97|1036.17|1037.97|1035.17|0
1666047600000|2022-10-17 23:00:00|1038.6|1035.8|1038.47|1035.67|1039.34|1036.54|1037.97|1035.17|0
1666047900000|2022-10-17 23:05:00|1038.22|1035.42|1037.48|1034.68|1038.72|1035.92|1037.48|1034.68|0
1666048200000|2022-10-17 23:10:00|1037.36|1034.56|1035.74|1032.94|1037.48|1034.68|1035.49|1032.69|0
1666048500000|2022-10-17 23:15:00|1035.99|1033.19|1035.49|1032.69|1036.48|1033.68|1034.99|1032.19|0
1666048800000|2022-10-17 23:20:00|1035.74|1032.94|1035.24|1032.44|1036.23|1033.43|1034.99|1032.19|0
1666049100000|2022-10-17 23:25:00|1034.99|1032.19|1033.5|1030.7|1035.74|1032.94|1033.25|1030.45|0
1666049400000|2022-10-17 23:30:00|1033.75|1030.95|1035.24|1032.44|1035.49|1032.69|1032.76|1029.96|0
1666049700000|2022-10-17 23:35:00|1034.99|1032.19|1032.76|1029.96|1034.99|1032.19|1032.76|1029.96|0
1666050000000|2022-10-17 23:40:00|1032.51|1029.71|1031.27|1028.47|1032.76|1029.96|1030.27|1027.47|0
1666050300000|2022-10-17 23:45:00|1031.51|1028.71|1031.02|1028.22|1033|1030.2|1031.02|1028.22|0
1666050600000|2022-10-17 23:50:00|1030.77|1027.97|1033.25|1030.45|1033.5|1030.7|1029.77|1026.97|0
1666050900000|2022-10-17 23:55:00|1033.5|1030.7|1032.26|1029.46|1033.5|1030.7|1032.26|1029.46|0
1666051200000|2022-10-18 00:00:00|1032.51|1029.71|1035.49|1032.69|1036.23|1033.43|1031.76|1028.96|0
1666051500000|2022-10-18 00:05:00|1035.24|1032.44|1033.25|1030.45|1036.73|1033.93|1033.25|1030.45|0
1666051800000|2022-10-18 00:10:00|1033|1030.2|1032.88|1030.08|1034.49|1031.69|1032.26|1029.46|0
1666052100000|2022-10-18 00:15:00|1033.25|1030.45|1033.77|1030.97|1035.02|1032.22|1033.25|1030.45|0
1666052400000|2022-10-18 00:20:00|1034.02|1031.22|1034.77|1031.97|1035.76|1032.96|1033.28|1030.48|0
1666052700000|2022-10-18 00:25:00|1034.9|1032.1|1033.28|1030.48|1034.9|1032.1|1032.53|1029.73|0
1666053000000|2022-10-18 00:30:00|1033.53|1030.73|1035.02|1032.22|1035.51|1032.71|1032.53|1029.73|0
1666053300000|2022-10-18 00:35:00|1034.77|1031.97|1035.39|1032.59|1037|1034.2|1034.77|1031.97|0
1666053600000|2022-10-18 00:40:00|1035.51|1032.71|1035.76|1032.96|1036.14|1033.34|1034.77|1031.97|0
1666053900000|2022-10-18 00:45:00|1035.89|1033.09|1035.51|1032.71|1036.26|1033.46|1034.52|1031.72|0
1666054200000|2022-10-18 00:50:00|1035.39|1032.59|1036.39|1033.59|1037.25|1034.45|1035.39|1032.59|0
1666054500000|2022-10-18 00:55:00|1036.51|1033.71|1033.53|1030.73|1037|1034.2|1033.28|1030.48|0
1666054800000|2022-10-18 01:00:00|1033.77|1030.97|1035.01|1032.21|1035.51|1032.71|1033.28|1030.48|0
1666055100000|2022-10-18 01:05:00|1034.77|1031.97|1032.91|1030.11|1035.76|1032.96|1032.78|1029.98|0
1666055400000|2022-10-18 01:10:00|1033.03|1030.23|1033.03|1030.23|1033.77|1030.97|1032.03|1029.23|0
1666055700000|2022-10-18 01:15:00|1032.78|1029.98|1035.89|1033.09|1036.75|1033.95|1032.78|1029.98|0
1666056000000|2022-10-18 01:20:00|1036.01|1033.21|1037|1034.2|1038.49|1035.69|1035.76|1032.96|0
1666056300000|2022-10-18 01:25:00|1037.13|1034.33|1036.75|1033.95|1037.38|1034.58|1036.5|1033.7|0
1666056600000|2022-10-18 01:30:00|1036.5|1033.7|1038.74|1035.94|1039.73|1036.93|1036.26|1033.46|0
1666056900000|2022-10-18 01:35:00|1038.99|1036.19|1037.75|1034.95|1039.73|1036.93|1037.25|1034.45|0
1666057200000|2022-10-18 01:40:00|1037.99|1035.19|1037.25|1034.45|1037.99|1035.19|1036.26|1033.46|0
1666057500000|2022-10-18 01:45:00|1037|1034.2|1037.5|1034.7|1038.49|1035.69|1036.5|1033.7|0
1666057800000|2022-10-18 01:50:00|1037.87|1035.07|1038.12|1035.32|1038.99|1036.19|1037.87|1035.07|0
1666058100000|2022-10-18 01:55:00|1038.24|1035.44|1038.24|1035.44|1039.73|1036.93|1037.99|1035.19|0
1666058400000|2022-10-18 02:00:00|1038.49|1035.69|1038.24|1035.44|1039.73|1036.93|1038.24|1035.44|0
1666058700000|2022-10-18 02:05:00|1038.62|1035.82|1039.73|1036.93|1040.23|1037.43|1038.49|1035.69|0
1666059000000|2022-10-18 02:10:00|1039.98|1037.18|1039.73|1036.93|1040.73|1037.93|1038.99|1036.19|0
1666059300000|2022-10-18 02:15:00|1039.98|1037.18|1039.23|1036.43|1039.98|1037.18|1038.24|1035.44|0
1666059600000|2022-10-18 02:20:00|1039.48|1036.68|1039.98|1037.18|1040.11|1037.31|1039.23|1036.43|0
1666059900000|2022-10-18 02:25:00|1040.23|1037.43|1038.87|1036.07|1040.48|1037.68|1038.74|1035.94|0
1666060200000|2022-10-18 02:30:00|1038.99|1036.19|1039.11|1036.31|1039.48|1036.68|1038.49|1035.69|0
1666060500000|2022-10-18 02:35:00|1039.23|1036.43|1039.48|1036.68|1039.98|1037.18|1038.99|1036.19|0
1666060800000|2022-10-18 02:40:00|1039.61|1036.81|1040.72|1037.92|1040.72|1037.92|1038.99|1036.19|0
1666061100000|2022-10-18 02:45:00|1040.97|1038.17|1040.48|1037.68|1041.22|1038.42|1040.48|1037.68|0
1666061400000|2022-10-18 02:50:00|1040.72|1037.92|1038.99|1036.19|1040.97|1038.17|1038.99|1036.19|0
1666061700000|2022-10-18 02:55:00|1038.87|1036.07|1039.23|1036.43|1039.48|1036.68|1038.24|1035.44|0
1666062000000|2022-10-18 03:00:00|1038.98|1036.18|1037.49|1034.69|1039.23|1036.43|1037.25|1034.45|0
1666062300000|2022-10-18 03:05:00|1037.74|1034.94|1036.5|1033.7|1037.74|1034.94|1036|1033.2|0
1666062600000|2022-10-18 03:10:00|1036.63|1033.83|1037|1034.2|1037.49|1034.69|1036.25|1033.45|0
1666062900000|2022-10-18 03:15:00|1036.75|1033.95|1033.77|1030.97|1036.75|1033.95|1033.52|1030.72|0
1666063200000|2022-10-18 03:20:00|1034.02|1031.22|1034.51|1031.71|1035.75|1032.95|1034.02|1031.22|0
1666063500000|2022-10-18 03:25:00|1034.76|1031.96|1034.02|1031.22|1035.75|1032.95|1034.02|1031.22|0
1666063800000|2022-10-18 03:30:00|1034.26|1031.46|1026.07|1023.27|1034.51|1031.71|1024.33|1021.53|0
1666064100000|2022-10-18 03:35:00|1025.82|1023.02|1023.34|1020.54|1026.57|1023.77|1023.34|1020.54|0
1666064400000|2022-10-18 03:40:00|1021.6|1018.8|1009.57|1006.77|1023.59|1020.79|1009.57|1006.77|0
1666064700000|2022-10-18 03:45:00|1008.7|1005.9|1006.72|1003.92|1012.17|1009.37|1005.23|1002.43|0
1666065000000|2022-10-18 03:50:00|1006.96|1004.16|1006.22|1003.42|1009.44|1006.64|1004.98|1002.18|0
1666065300000|2022-10-18 03:55:00|1006.47|1003.67|1010.04|1007.24|1010.04|1007.24|1006.47|1003.67|0
1666065600000|2022-10-18 04:00:00|1009.79|1006.99|1006.32|1003.52|1010.42|1007.62|1005.58|1002.78|0
1666065900000|2022-10-18 04:05:00|1006.45|1003.65|1007.2|1004.4|1007.32|1004.52|1003.98|1001.18|0
1666066200000|2022-10-18 04:10:00|1007.56|1004.76|1003.1|1000.3|1007.81|1005.01|1001.37|998.57|0
1666066500000|2022-10-18 04:15:00|1002.49|999.69|998.03|995.23|1003.1|1000.3|995.67|992.87|0
1666066800000|2022-10-18 04:20:00|997.9|995.1|993.69|990.89|998.4|995.6|993.44|990.64|0
1666067100000|2022-10-18 04:25:00|993.44|990.64|991.71|988.91|993.44|990.64|988.74|985.94|0
1666067400000|2022-10-18 04:30:00|991.96|989.16|988.99|986.19|993.57|990.77|988.25|985.45|0
1666067700000|2022-10-18 04:35:00|989.48|986.68|994.17|991.37|994.17|991.37|989.48|986.68|0
1666068000000|2022-10-18 04:40:00|993.92|991.12|996.64|993.84|997.14|994.34|993.67|990.87|0
1666068300000|2022-10-18 04:45:00|996.52|993.72|997.88|995.08|997.88|995.08|995.65|992.85|0
1666068600000|2022-10-18 04:50:00|998.13|995.33|998.85|996.05|999.1|996.3|997.12|994.32|0
1666068900000|2022-10-18 04:55:00|998.6|995.8|998.85|996.05|999.84|997.04|997.61|994.81|0
1666069200000|2022-10-18 05:00:00|998.6|995.8|997.49|994.69|999.84|997.04|996.87|994.07|0
1666069500000|2022-10-18 05:05:00|997.37|994.57|1002.57|999.77|1002.57|999.77|996.62|993.82|0
1666069800000|2022-10-18 05:10:00|1002.32|999.52|1000.55|997.75|1003.94|1001.14|1000.55|997.75|0
1666070100000|2022-10-18 05:15:00|1000.3|997.5|1002.04|999.24|1002.91|1000.11|1000.3|997.5|0
1666070400000|2022-10-18 05:20:00|1002.16|999.36|1002.78|999.98|1003.52|1000.72|1001.29|998.49|0
1666070700000|2022-10-18 05:25:00|1003.27|1000.47|1003.03|1000.23|1003.77|1000.97|1001.54|998.74|0
1666071000000|2022-10-18 05:30:00|1003.52|1000.72|1001.29|998.49|1003.52|1000.72|1001.29|998.49|0
1666071300000|2022-10-18 05:35:00|1001.17|998.37|1000.55|997.75|1002.53|999.73|1000.05|997.25|0
1666071600000|2022-10-18 05:40:00|1000.3|997.5|1001.54|998.74|1003.16|1000.36|999.8|997|0
1666071900000|2022-10-18 05:45:00|1001.79|998.99|1002.28|999.48|1003.15|1000.35|1001.29|998.49|0
1666072200000|2022-10-18 05:50:00|1002.41|999.61|1002.53|999.73|1003.27|1000.47|1001.54|998.74|0
1666072500000|2022-10-18 05:55:00|1002.78|999.98|1006.74|1003.94|1008.48|1005.68|1002.78|999.98|0
1666072800000|2022-10-18 06:00:00|1006.25|1003.45|1008.98|1006.18|1009.72|1006.92|1006.25|1003.45|0
1666073100000|2022-10-18 06:05:00|1008.73|1005.93|1009.22|1006.42|1010.21|1007.41|1008.48|1005.68|0
1666073400000|2022-10-18 06:10:00|1008.97|1006.17|1004.76|1001.96|1008.97|1006.17|1004.51|1001.71|0
1666073700000|2022-10-18 06:15:00|1004.51|1001.71|1004.39|1001.59|1005.88|1003.08|1002.03|999.23|0
1666074000000|2022-10-18 06:20:00|1004.26|1001.46|1002.53|999.73|1004.76|1001.96|1000.55|997.75|0
1666074300000|2022-10-18 06:25:00|1002.28|999.48|1000.79|997.99|1002.78|999.98|1000.05|997.25|0
1666074600000|2022-10-18 06:30:00|1000.92|998.12|1002.03|999.23|1004.26|1001.46|1000.92|998.12|0
1666074900000|2022-10-18 06:35:00|1001.78|998.98|1000.66|997.86|1002.03|999.23|999.91|997.11|0
1666075200000|2022-10-18 06:40:00|1000.41|997.61|991.98|989.18|1000.41|997.61|991.98|989.18|0
1666075500000|2022-10-18 06:45:00|992.23|989.43|998.42|995.62|998.42|995.62|992.23|989.43|0
1666075800000|2022-10-18 06:50:00|998.67|995.87|1001.4|998.6|1002.89|1000.09|997.93|995.13|0
1666076100000|2022-10-18 06:55:00|1001.53|998.73|1003.14|1000.34|1003.88|1001.08|1001.15|998.35|0
1666076400000|2022-10-18 07:00:00|1004.13|1001.33|1007.73|1004.93|1008.1|1005.3|1004.13|1001.33|0
1666076700000|2022-10-18 07:05:00|1007.16|1004.76|1015.35|1012.95|1016.34|1013.94|1006.91|1004.51|0
1666077000000|2022-10-18 07:10:00|1013.99|1011.59|1012.37|1009.97|1014.85|1012.45|1008.4|1006|0
1666077300000|2022-10-18 07:15:00|1012|1009.6|1012.74|1010.34|1014.11|1011.71|1009.64|1007.24|0
1666077600000|2022-10-18 07:20:00|1012.62|1010.22|1008.64|1006.24|1017.83|1015.43|1008.64|1006.24|0
1666077900000|2022-10-18 07:25:00|1008.4|1006|1008.89|1006.49|1011.13|1008.73|1006.16|1003.76|0
1666078200000|2022-10-18 07:30:00|1009.14|1006.74|1004.92|1002.52|1009.14|1006.74|1003.18|1000.78|0
1666078500000|2022-10-18 07:35:00|1004.18|1001.78|1005.67|1003.27|1006.91|1004.51|1003.93|1001.53|0
1666078800000|2022-10-18 07:40:00|1005.42|1003.02|1005.17|1002.77|1005.67|1003.27|1002.94|1000.54|0
1666079100000|2022-10-18 07:45:00|1004.67|1002.27|1002.82|1000.42|1005.91|1003.51|1002.44|1000.04|0
1666079400000|2022-10-18 07:50:00|1002.69|1000.29|1000.95|998.55|1003.93|1001.53|1000.7|998.3|0
1666079700000|2022-10-18 07:55:00|1000.7|998.3|999.21|996.81|1001.45|999.05|996.98|994.58|0
1666080000000|2022-10-18 08:00:00|999.46|997.06|1001.33|998.93|1001.94|999.54|998.22|995.82|0
1666080300000|2022-10-18 08:05:00|1001.2|998.8|1002.44|1000.04|1003.43|1001.03|998.97|996.57|0
1666080600000|2022-10-18 08:10:00|1002.19|999.79|1002.82|1000.42|1003.31|1000.91|1000.95|998.55|0
1666080900000|2022-10-18 08:15:00|1002.69|1000.29|1003.18|1000.78|1003.68|1001.28|1002.19|999.79|0
1666081200000|2022-10-18 08:20:00|1002.93|1000.53|1005.91|1003.51|1007.15|1004.75|1002.93|1000.53|0
1666081500000|2022-10-18 08:25:00|1005.66|1003.26|1004.92|1002.52|1006.9|1004.5|1002.69|1000.29|0
1666081800000|2022-10-18 08:30:00|1004.42|1002.02|1005.41|1003.01|1005.66|1003.26|1002.69|1000.29|0
1666082100000|2022-10-18 08:35:00|1005.3|1002.9|1008.39|1005.99|1009.39|1006.99|1005.3|1002.9|0
1666082400000|2022-10-18 08:40:00|1008.03|1005.63|1013.85|1011.45|1014.1|1011.7|1007.4|1005|0
1666082700000|2022-10-18 08:45:00|1013.98|1011.58|1011|1008.6|1014.85|1012.45|1010.87|1008.47|0
1666083000000|2022-10-18 08:50:00|1010.87|1008.47|1013.11|1010.71|1013.11|1010.71|1010.13|1007.73|0
1666083300000|2022-10-18 08:55:00|1013.36|1010.96|1021.3|1018.9|1021.3|1018.9|1012.86|1010.46|0
1666083600000|2022-10-18 09:00:00|1021.43|1019.03|1020.06|1017.66|1025.77|1023.37|1018.57|1016.17|0
1666083900000|2022-10-18 09:05:00|1021.3|1018.9|1026.02|1023.62|1026.77|1024.37|1021.05|1018.65|0
1666084200000|2022-10-18 09:10:00|1025.52|1023.12|1022.3|1019.9|1026.52|1024.12|1020.69|1018.29|0
1666084500000|2022-10-18 09:15:00|1022.05|1019.65|1020.56|1018.16|1023.04|1020.64|1018.82|1016.42|0
1666084800000|2022-10-18 09:20:00|1020.31|1017.91|1024.78|1022.38|1026.4|1024|1020.31|1017.91|0
1666085100000|2022-10-18 09:25:00|1025.03|1022.63|1022.54|1020.14|1027.01|1024.61|1022.54|1020.14|0
1666085400000|2022-10-18 09:30:00|1022.29|1019.89|1026.77|1024.37|1027.64|1025.24|1020.06|1017.66|0
1666085700000|2022-10-18 09:35:00|1027.01|1024.61|1026.52|1024.12|1027.64|1025.24|1024.03|1021.63|0
1666086000000|2022-10-18 09:40:00|1026.27|1023.87|1024.78|1022.38|1028.01|1025.61|1024.78|1022.38|0
1666086300000|2022-10-18 09:45:00|1025.03|1022.63|1020.8|1018.4|1025.77|1023.37|1019.81|1017.41|0
1666086600000|2022-10-18 09:50:00|1021.3|1018.9|1019.06|1016.66|1022.54|1020.14|1018.95|1016.55|0
1666086900000|2022-10-18 09:55:00|1019.19|1016.79|1014.72|1012.32|1019.81|1017.41|1014.72|1012.32|0
1666087200000|2022-10-18 10:00:00|1014.84|1012.44|1012.86|1010.46|1015.84|1013.44|1012.11|1009.71|0
1666087500000|2022-10-18 10:05:00|1012.61|1010.21|1015.09|1012.69|1016.58|1014.18|1011.12|1008.72|0
1666087800000|2022-10-18 10:10:00|1015.34|1012.94|1013.13|1010.73|1017.11|1014.71|1012.64|1010.24|0
1666088100000|2022-10-18 10:15:00|1012.89|1010.49|1011.89|1009.49|1013.13|1010.73|1011.4|1009|0
1666088400000|2022-10-18 10:20:00|1011.4|1009|1008.17|1005.77|1011.89|1009.49|1007.67|1005.27|0
1666088700000|2022-10-18 10:25:00|1008.42|1006.02|1009.41|1007.01|1011.77|1009.37|1006.19|1003.79|0
1666089000000|2022-10-18 10:30:00|1009.66|1007.26|1010.16|1007.76|1013.13|1010.73|1009.41|1007.01|0
1666089300000|2022-10-18 10:35:00|1010.53|1008.13|1003.58|1001.18|1010.65|1008.25|1000.61|998.21|0
1666089600000|2022-10-18 10:40:00|1004.33|1001.93|1008.42|1006.02|1009.41|1007.01|1002.71|1000.31|0
1666089900000|2022-10-18 10:45:00|1009.16|1006.76|1009.16|1006.76|1009.91|1007.51|1006.18|1003.78|0
1666090200000|2022-10-18 10:50:00|1009.54|1007.14|1011.89|1009.49|1012.88|1010.48|1009.16|1006.76|0
1666090500000|2022-10-18 10:55:00|1011.64|1009.24|1013.38|1010.98|1014.87|1012.47|1010.4|1008|0
1666090800000|2022-10-18 11:00:00|1013.01|1010.61|1007.67|1005.27|1013.88|1011.48|1005.19|1002.79|0
1666091100000|2022-10-18 11:05:00|1007.55|1005.15|1004.2|1001.8|1007.92|1005.52|1002.46|1000.06|0
1666091400000|2022-10-18 11:10:00|1003.95|1001.55|1004.08|1001.68|1005.44|1003.04|1001.72|999.32|0
1666091700000|2022-10-18 11:15:00|1004.69|1002.29|1006.43|1004.03|1006.43|1004.03|1003.7|1001.3|0
1666092000000|2022-10-18 11:20:00|1005.93|1003.53|1002.84|1000.44|1005.93|1003.53|1000.97|998.57|0
1666092300000|2022-10-18 11:25:00|1002.71|1000.31|1003.21|1000.81|1005.19|1002.79|1001.72|999.32|0
1666092600000|2022-10-18 11:30:00|1003.45|1001.05|999.98|997.58|1003.45|1001.05|998.49|996.09|0
1666092900000|2022-10-18 11:35:00|999.86|997.46|998|995.6|1002.21|999.81|997.75|995.35|0
1666093200000|2022-10-18 11:40:00|997.75|995.35|994.03|991.63|998.74|996.34|992.79|990.39|0
1666093500000|2022-10-18 11:45:00|995.02|992.62|991.3|988.9|997.25|994.85|991.3|988.9|0
1666093800000|2022-10-18 11:50:00|991.55|989.15|994.52|992.12|994.77|992.37|991.3|988.9|0
1666094100000|2022-10-18 11:55:00|994.77|992.37|994.52|992.12|996.01|993.61|993.04|990.64|0
1666094400000|2022-10-18 12:00:00|994.77|992.37|993.53|991.13|995.27|992.87|992.04|989.64|0
1666094700000|2022-10-18 12:05:00|993.28|990.88|991.3|988.9|994.52|992.12|991.05|988.65|0
1666095000000|2022-10-18 12:10:00|990.31|987.91|984.36|981.96|990.8|988.4|983.86|981.46|0
1666095300000|2022-10-18 12:15:00|984.86|982.46|986.84|984.44|987.46|985.06|982.13|979.73|0
1666095600000|2022-10-18 12:20:00|986.59|984.19|989.56|987.16|989.81|987.41|984.74|982.34|0
1666095900000|2022-10-18 12:25:00|989.32|986.92|987.33|984.93|992.04|989.64|987.33|984.93|0
1666096200000|2022-10-18 12:30:00|986.84|984.44|980.64|978.24|986.84|984.44|979.65|977.25|0
1666096500000|2022-10-18 12:35:00|980.89|978.49|979.9|977.5|982.62|980.22|979.16|976.76|0
1666096800000|2022-10-18 12:40:00|980.4|978|981.63|979.23|981.88|979.48|977.92|975.52|0
1666097100000|2022-10-18 12:45:00|981.39|978.99|978.27|975.87|983.23|980.83|977.77|975.37|0
1666097400000|2022-10-18 12:50:00|978.02|975.62|980.25|977.85|980.5|978.1|976.53|974.13|0
1666097700000|2022-10-18 12:55:00|980|977.6|978.76|976.36|980|977.6|976.53|974.13|0
1666098000000|2022-10-18 13:00:00|978.27|975.87|982.48|980.08|982.73|980.33|977.03|974.63|0
1666098300000|2022-10-18 13:05:00|982.36|979.96|985.46|983.06|986.7|984.3|982.24|979.84|0
1666098600000|2022-10-18 13:10:00|985.21|982.81|988.44|986.04|988.93|986.53|983.48|981.08|0
1666098900000|2022-10-18 13:15:00|988.68|986.28|989.68|987.28|990.92|988.52|986.7|984.3|0
1666099200000|2022-10-18 13:20:00|990.17|987.77|985.46|983.06|990.17|987.77|984.96|982.56|0
1666099500000|2022-10-18 13:25:00|985.21|982.81|979.01|976.61|985.71|983.31|978.51|976.11|0
1666099800000|2022-10-18 13:30:00|978.15|975.75|985.95|983.55|986.2|983.8|975.79|973.39|0
1666100100000|2022-10-18 13:35:00|986.45|984.05|984.96|982.56|986.95|984.55|979.51|977.11|0
1666100400000|2022-10-18 13:40:00|984.71|982.31|988.43|986.03|990.67|988.27|982.73|980.33|0
1666100700000|2022-10-18 13:45:00|987.94|985.54|989.68|987.28|996.13|993.73|987.94|985.54|0
1666101000000|2022-10-18 13:50:00|989.18|986.78|1004.63|1002.23|1004.87|1002.47|987.19|984.79|0
1666101300000|2022-10-18 13:55:00|1003.88|1001.48|999.17|996.77|1003.88|1001.48|995.2|992.8|0
1666101600000|2022-10-18 14:00:00|997.68|995.28|991.23|988.83|998.55|996.15|989.74|987.34|0
1666101900000|2022-10-18 14:05:00|990.73|988.33|987.76|985.36|995.2|992.8|986.76|984.36|0
1666102200000|2022-10-18 14:10:00|988|985.6|991.23|988.83|991.23|988.83|986.27|983.87|0
1666102500000|2022-10-18 14:15:00|991.47|989.07|995.94|993.54|998.67|996.27|988.75|986.35|0
1666102800000|2022-10-18 14:20:00|996.44|994.04|1004.87|1002.47|1006|1003.6|995.44|993.04|0
1666103100000|2022-10-18 14:25:00|1004.38|1001.98|1009.59|1007.19|1010.33|1007.93|1002.39|999.99|0
1666103400000|2022-10-18 14:30:00|1009.84|1007.44|1010.43|1008.03|1012.91|1010.51|1007.85|1005.45|0
1666103700000|2022-10-18 14:35:00|1009.93|1007.53|1018.37|1015.97|1019.86|1017.46|1009.93|1007.53|0
1666104000000|2022-10-18 14:40:00|1018.62|1016.22|1010.92|1008.52|1018.62|1016.22|1010.92|1008.52|0
1666104300000|2022-10-18 14:45:00|1010.43|1008.03|1006.46|1004.06|1013.65|1011.25|1004.47|1002.07|0
1666104600000|2022-10-18 14:50:00|1006.95|1004.55|1009.43|1007.03|1012.16|1009.76|1006.95|1004.55|0
1666104900000|2022-10-18 14:55:00|1010.18|1007.78|1014.15|1011.75|1014.89|1012.49|1009.43|1007.03|0
1666105200000|2022-10-18 15:00:00|1014.64|1012.24|1012.41|1010.01|1019.36|1016.96|1011.91|1009.51|0
1666105500000|2022-10-18 15:05:00|1013.16|1010.76|1023.33|1020.93|1024.82|1022.42|1010.18|1007.78|0
1666105800000|2022-10-18 15:10:00|1022.84|1020.44|1035.01|1032.61|1036.25|1033.85|1022.11|1019.71|0
1666106100000|2022-10-18 15:15:00|1035.26|1032.86|1037.28|1034.88|1037.78|1035.38|1031.78|1029.38|0
1666106400000|2022-10-18 15:20:00|1037.03|1034.63|1045.73|1043.33|1046.48|1044.08|1035.54|1033.14|0
1666106700000|2022-10-18 15:25:00|1046.48|1044.08|1042.57|1040.17|1048.53|1046.13|1040.83|1038.43|0
1666107000000|2022-10-18 15:30:00|1042.32|1039.92|1043.56|1041.16|1048.28|1045.88|1041.32|1038.92|0
1666107300000|2022-10-18 15:35:00|1043.31|1040.91|1048.28|1045.88|1054.24|1051.84|1042.32|1039.92|0
1666107600000|2022-10-18 15:40:00|1048.03|1045.63|1046.04|1043.64|1053.25|1050.85|1046.04|1043.64|0
1666107900000|2022-10-18 15:45:00|1045.79|1043.39|1040.08|1037.68|1047.28|1044.88|1039.09|1036.69|0
1666108200000|2022-10-18 15:50:00|1040.83|1038.43|1038.59|1036.19|1041.32|1038.92|1037.1|1034.7|0
1666108500000|2022-10-18 15:55:00|1038.84|1036.44|1037.6|1035.2|1042.56|1040.16|1037.1|1034.7|0
1666108800000|2022-10-18 16:00:00|1037.85|1035.45|1037.1|1034.7|1039.83|1037.43|1037.1|1034.7|0
1666109100000|2022-10-18 16:05:00|1037.35|1034.95|1029.04|1026.64|1043.31|1040.91|1028.41|1026.01|0
1666109400000|2022-10-18 16:10:00|1029.16|1026.76|1026.33|1023.93|1029.65|1027.25|1023.85|1021.45|0
1666109700000|2022-10-18 16:15:00|1025.83|1023.43|1024.59|1022.19|1030.3|1027.9|1022.11|1019.71|0
1666110000000|2022-10-18 16:20:00|1025.09|1022.69|1031.55|1029.15|1032.04|1029.64|1025.09|1022.69|0
1666110300000|2022-10-18 16:25:00|1031.79|1029.39|1030.47|1028.07|1034.95|1032.55|1029.48|1027.08|0
1666110600000|2022-10-18 16:30:00|1030.22|1027.82|1027.74|1025.34|1033.46|1031.06|1026.5|1024.1|0
1666110900000|2022-10-18 16:35:00|1027.99|1025.59|1020.04|1017.64|1027.99|1025.59|1018.3|1015.9|0
1666111200000|2022-10-18 16:40:00|1020.29|1017.89|1020.53|1018.13|1020.53|1018.13|1016.06|1013.66|0
1666111500000|2022-10-18 16:45:00|1020.66|1018.26|1022.02|1019.62|1025.25|1022.85|1020.53|1018.13|0
1666111800000|2022-10-18 16:50:00|1022.27|1019.87|1016.56|1014.16|1023.02|1020.62|1015.57|1013.17|0
1666112100000|2022-10-18 16:55:00|1016.31|1013.91|1025.25|1022.85|1025.25|1022.85|1016.06|1013.66|0
1666112400000|2022-10-18 17:00:00|1023.76|1021.36|1036.69|1034.29|1037.68|1035.28|1023.76|1021.36|0
1666112700000|2022-10-18 17:05:00|1036.44|1034.04|1030.77|1028.37|1036.69|1034.29|1027.29|1024.89|0
1666113000000|2022-10-18 17:10:00|1030.27|1027.87|1022.57|1020.17|1031.52|1029.12|1022.33|1019.93|0
1666113300000|2022-10-18 17:15:00|1023.07|1020.67|1023.07|1020.67|1025.31|1022.91|1021.83|1019.43|0
1666113600000|2022-10-18 17:20:00|1023.32|1020.92|1023.32|1020.92|1027.54|1025.14|1020.22|1017.82|0
1666113900000|2022-10-18 17:25:00|1023.82|1021.42|1018.85|1016.45|1023.82|1021.42|1017.11|1014.71|0
1666114200000|2022-10-18 17:30:00|1017.61|1015.21|1009.17|1006.77|1019.84|1017.44|1009.17|1006.77|0
1666114500000|2022-10-18 17:35:00|1008.67|1006.27|1012.15|1009.75|1012.64|1010.24|1008.18|1005.78|0
1666114800000|2022-10-18 17:40:00|1011.4|1009|1012.39|1009.99|1014.13|1011.73|1009.42|1007.02|0
1666115100000|2022-10-18 17:45:00|1012.64|1010.24|1011.15|1008.75|1017.86|1015.46|1010.91|1008.51|0
1666115400000|2022-10-18 17:50:00|1010.91|1008.51|1009.17|1006.77|1013.39|1010.99|1009.17|1006.77|0
1666115700000|2022-10-18 17:55:00|1009.42|1007.02|1008.92|1006.52|1012.39|1009.99|1006.19|1003.79|0
1666116000000|2022-10-18 18:00:00|1009.66|1007.26|1014.63|1012.23|1015.37|1012.97|1007.18|1004.78|0
1666116300000|2022-10-18 18:05:00|1015.12|1012.72|1015.37|1012.97|1016.86|1014.46|1010.66|1008.26|0
1666116600000|2022-10-18 18:10:00|1014.88|1012.48|1013.88|1011.48|1015.12|1012.72|1011.9|1009.5|0
1666116900000|2022-10-18 18:15:00|1014.38|1011.98|1017.11|1014.71|1018.1|1015.7|1013.63|1011.23|0
1666117200000|2022-10-18 18:20:00|1017.36|1014.96|1012.64|1010.24|1019.34|1016.94|1012.39|1009.99|0
1666117500000|2022-10-18 18:25:00|1012.39|1009.99|1010.41|1008.01|1016.36|1013.96|1009.41|1007.01|0
1666117800000|2022-10-18 18:30:00|1010.16|1007.76|1013.14|1010.74|1015.37|1012.97|1009.91|1007.51|0
1666118100000|2022-10-18 18:35:00|1012.89|1010.49|1026.79|1024.39|1027.79|1025.39|1011.65|1009.25|0
1666118400000|2022-10-18 18:40:00|1026.55|1024.15|1040.21|1037.81|1041.45|1039.05|1025.05|1022.65|0
1666118700000|2022-10-18 18:45:00|1040.71|1038.31|1040.98|1038.58|1047.94|1045.54|1036.73|1034.33|0
1666119000000|2022-10-18 18:50:00|1041.73|1039.33|1037.75|1035.35|1044.71|1042.31|1036.76|1034.36|0
1666119300000|2022-10-18 18:55:00|1037.5|1035.1|1035.51|1033.11|1039.49|1037.09|1033.53|1031.13|0
1666119600000|2022-10-18 19:00:00|1036.01|1033.61|1041.48|1039.08|1044.21|1041.81|1034.77|1032.37|0
1666119900000|2022-10-18 19:05:00|1041.73|1039.33|1040.73|1038.33|1041.73|1039.33|1036.01|1033.61|0
1666120200000|2022-10-18 19:10:00|1040.24|1037.84|1042.72|1040.32|1043.96|1041.56|1037.25|1034.85|0
1666120500000|2022-10-18 19:15:00|1041.73|1039.33|1039.99|1037.59|1045.7|1043.3|1038.25|1035.85|0
1666120800000|2022-10-18 19:20:00|1040.23|1037.83|1034.52|1032.12|1041.73|1039.33|1033.77|1031.37|0
1666121100000|2022-10-18 19:25:00|1034.77|1032.37|1033.03|1030.63|1037.75|1035.35|1032.04|1029.64|0
1666121400000|2022-10-18 19:30:00|1033.53|1031.13|1022.35|1019.95|1035.02|1032.62|1020.36|1017.96|0
1666121700000|2022-10-18 19:35:00|1022.1|1019.7|1024.83|1022.43|1028.56|1026.16|1021.6|1019.2|0
1666122000000|2022-10-18 19:40:00|1024.09|1021.69|1021.27|1018.87|1025.5|1023.1|1020.03|1017.63|0
1666122300000|2022-10-18 19:45:00|1022.02|1019.62|1022.51|1020.11|1025.74|1023.34|1021.77|1019.37|0
1666122600000|2022-10-18 19:50:00|1022.76|1020.36|1024.5|1022.1|1025.74|1023.34|1017.79|1015.39|0
1666122900000|2022-10-18 19:55:00|1025|1022.6|1018.04|1015.64|1028.97|1026.57|1018.04|1015.64|0
1666123200000|2022-10-18 20:00:00|1017.05|1014.65|1006.37|1003.97|1025.25|1022.85|1004.63|1002.23|0
1666123500000|2022-10-18 20:05:00|1006.75|1004.35|1007.36|1004.96|1010.1|1007.7|1004.14|1001.74|0
1666123800000|2022-10-18 20:10:00|1007.61|1005.21|1005.63|1003.23|1008.11|1005.71|1003.39|1000.99|0
1666124100000|2022-10-18 20:15:00|1005.08|1002.28|996.4|993.6|1005.33|1002.53|996.15|993.35|0
1666124400000|2022-10-18 20:20:00|996.15|993.35|996.77|993.97|998.88|996.08|996.15|993.35|0
1666124700000|2022-10-18 20:25:00|996.89|994.09|996.4|993.6|998.38|995.58|996.15|993.35|0
1666125000000|2022-10-18 20:30:00|995.9|993.1|997.64|994.84|998.38|995.58|995.4|992.6|0
1666125300000|2022-10-18 20:35:00|997.39|994.59|993.05|990.25|997.89|995.09|993.05|990.25|0
1666125600000|2022-10-18 20:40:00|993.42|990.62|991.19|988.39|993.42|990.62|990.69|987.89|0
1666125900000|2022-10-18 20:45:00|991.44|988.64|991.43|988.63|992.18|989.38|990.69|987.89|0
1666126200000|2022-10-18 20:50:00|991.19|988.39|994.16|991.36|994.16|991.36|991.19|988.39|0
1666126500000|2022-10-18 20:55:00|994.41|991.61|993.3|990.5|995.9|993.1|993.3|990.5|0
1666126800000|2022-10-18 21:00:00|993.7|990.9|993|990.2|993.84|991.04|992.74|989.94|0
1666127100000|2022-10-18 21:05:00|992.96|990.16|993.11|990.31|993.36|990.56|992.58|989.78|0
1666127400000|2022-10-18 21:10:00|993.14|990.34|991.88|989.08|993.18|990.38|991.73|988.93|0
1666127700000|2022-10-18 21:15:00|991.91|989.11|991.47|988.67|991.91|989.11|991.01|988.21|0
1666128000000|2022-10-18 21:20:00|991.55|988.75|991.04|988.24|991.77|988.97|991.04|988.24|0
1666128300000|2022-10-18 21:25:00|991.01|988.21|991.55|988.75|992.21|989.41|990.93|988.13|0
1666128600000|2022-10-18 21:30:00|991.62|988.82|990.97|988.17|991.77|988.97|990.97|988.17|0
1666128900000|2022-10-18 21:35:00|991.04|988.24|991.22|988.42|991.44|988.64|990.86|988.06|0
1666129200000|2022-10-18 21:40:00|991.18|988.38|991.25|988.45|991.62|988.82|991.12|988.32|0
1666129500000|2022-10-18 21:45:00|991.22|988.42|991.77|988.97|992.38|989.58|991.14|988.34|0
1666129800000|2022-10-18 21:50:00|991.8|989|991.69|988.89|992.74|989.94|991.66|988.86|0
1666130100000|2022-10-18 21:55:00|991.22|988.42|992.74|989.94|993.11|990.31|991.04|988.24|0
1666130400000|2022-10-18 22:00:00|992.06|989.26|996.39|993.59|996.89|994.09|991.56|988.76|0
1666130700000|2022-10-18 22:05:00|996.14|993.34|997.14|994.34|997.14|994.34|995.9|993.1|0
1666131000000|2022-10-18 22:10:00|996.89|994.09|995.9|993.1|997.14|994.34|995.9|993.1|0
1666131300000|2022-10-18 22:15:00|996.89|994.09|999.62|996.82|999.62|996.82|996.89|994.09|0
1666131600000|2022-10-18 22:20:00|999.5|996.7|998.62|995.82|1000.36|997.56|998.38|995.58|0
1666131900000|2022-10-18 22:25:00|998.38|995.58|996.89|994.09|999.12|996.32|996.89|994.09|0
1666132200000|2022-10-18 22:30:00|997.14|994.34|996.27|993.47|997.88|995.08|995.4|992.6|0
1666132500000|2022-10-18 22:35:00|996.39|993.59|996.02|993.22|996.64|993.84|996.02|993.22|0
1666132800000|2022-10-18 22:40:00|996.14|993.34|993.66|990.86|996.14|993.34|992.92|990.12|0
1666133100000|2022-10-18 22:45:00|994.16|991.36|993.54|990.74|994.65|991.85|993.54|990.74|0
1666133400000|2022-10-18 22:50:00|993.66|990.86|992.67|989.87|993.91|991.11|991.93|989.13|0
1666133700000|2022-10-18 22:55:00|992.92|990.12|992.42|989.62|992.92|990.12|991.93|989.13|0
1666134000000|2022-10-18 23:00:00|992.3|989.5|991.18|988.38|992.92|990.12|991.18|988.38|0
1666134300000|2022-10-18 23:05:00|990.93|988.13|984.49|981.69|991.68|988.88|983.99|981.19|0
1666134600000|2022-10-18 23:10:00|983.99|981.19|980.27|977.47|984.73|981.93|980.02|977.22|0
1666134900000|2022-10-18 23:15:00|980.02|977.22|982.75|979.95|983.13|980.33|979.78|976.98|0
1666135200000|2022-10-18 23:20:00|982.63|979.83|980.77|977.97|982.63|979.83|979.28|976.48|0
1666135500000|2022-10-18 23:25:00|981.01|978.21|984.48|981.68|984.48|981.68|981.01|978.21|0
1666135800000|2022-10-18 23:30:00|984.73|981.93|981.76|978.96|984.98|982.18|981.26|978.46|0
1666136100000|2022-10-18 23:35:00|981.64|978.84|987.71|984.91|987.71|984.91|981.64|978.84|0
1666136400000|2022-10-18 23:40:00|987.46|984.66|988.45|985.65|989.94|987.14|987.21|984.41|0
1666136700000|2022-10-18 23:45:00|988.7|985.9|987.46|984.66|989.94|987.14|987.21|984.41|0
1666137000000|2022-10-18 23:50:00|987.34|984.54|988.45|985.65|988.45|985.65|985.97|983.17|0
1666137300000|2022-10-18 23:55:00|988.7|985.9|988.7|985.9|990.07|987.27|987.71|984.91|0
1666137600000|2022-10-19 00:00:00|988.95|986.15|986.96|984.16|991.18|988.38|983.74|980.94|0
1666137900000|2022-10-19 00:05:00|986.84|984.04|985.97|983.17|986.84|984.04|983.49|980.69|0
1666138200000|2022-10-19 00:10:00|986.22|983.42|990.68|987.88|991.92|989.12|985.97|983.17|0
1666138500000|2022-10-19 00:15:00|991.18|988.38|990.68|987.88|994.9|992.1|990.68|987.88|0
1666138800000|2022-10-19 00:20:00|990.43|987.63|990.68|987.88|993.66|990.86|989.94|987.14|0
1666139100000|2022-10-19 00:25:00|990.56|987.76|988.76|985.96|991.18|988.38|987.77|984.97|0
1666139400000|2022-10-19 00:30:00|988.65|985.85|990.5|987.7|991.49|988.69|987.28|984.48|0
1666139700000|2022-10-19 00:35:00|990|987.2|987.77|984.97|990.25|987.45|985.92|983.12|0
1666140000000|2022-10-19 00:40:00|987.53|984.73|985.79|982.99|988.27|985.47|985.05|982.25|0
1666140300000|2022-10-19 00:45:00|985.92|983.12|987.77|984.97|987.77|984.97|984.06|981.26|0
1666140600000|2022-10-19 00:50:00|987.03|984.23|986.53|983.73|987.77|984.97|985.54|982.74|0
1666140900000|2022-10-19 00:55:00|986.78|983.98|986.04|983.24|986.91|984.11|984.05|981.25|0
1666141200000|2022-10-19 01:00:00|985.92|983.12|987.77|984.97|988.76|985.96|985.42|982.62|0
1666141500000|2022-10-19 01:05:00|988.02|985.22|988.27|985.47|989.26|986.46|987.4|984.6|0
1666141800000|2022-10-19 01:10:00|987.77|984.97|987.52|984.72|989.01|986.21|987.03|984.23|0
1666142100000|2022-10-19 01:15:00|987.28|984.48|986.53|983.73|988.51|985.71|986.28|983.48|0
1666142400000|2022-10-19 01:20:00|986.78|983.98|987.03|984.23|988.76|985.96|986.04|983.24|0
1666142700000|2022-10-19 01:25:00|987.65|984.85|988.51|985.71|989.75|986.95|987.52|984.72|0
1666143000000|2022-10-19 01:30:00|988.76|985.96|985.17|982.37|989.26|986.46|985.17|982.37|0
1666143300000|2022-10-19 01:35:00|984.8|982|979.1|976.3|985.54|982.74|978.6|975.8|0
1666143600000|2022-10-19 01:40:00|979.59|976.79|982.07|979.27|983.31|980.51|979.59|976.79|0
1666143900000|2022-10-19 01:45:00|981.82|979.02|982.81|980.01|984.3|981.5|981.57|978.77|0
1666144200000|2022-10-19 01:50:00|982.57|979.77|982.32|979.52|984.05|981.25|981.33|978.53|0
1666144500000|2022-10-19 01:55:00|982.57|979.77|982.32|979.52|982.81|980.01|980.34|977.54|0
1666144800000|2022-10-19 02:00:00|982.07|979.27|984.05|981.25|984.3|981.5|982.07|979.27|0
1666145100000|2022-10-19 02:05:00|984.18|981.38|986.03|983.23|986.78|983.98|983.56|980.76|0
1666145400000|2022-10-19 02:10:00|986.53|983.73|985.29|982.49|986.78|983.98|984.55|981.75|0
1666145700000|2022-10-19 02:15:00|985.17|982.37|985.29|982.49|987.02|984.22|984.3|981.5|0
1666146000000|2022-10-19 02:20:00|985.54|982.74|986.41|983.61|986.53|983.73|985.54|982.74|0
1666146300000|2022-10-19 02:25:00|986.28|983.48|984.79|981.99|986.28|983.48|984.05|981.25|0
1666146600000|2022-10-19 02:30:00|985.04|982.24|989.75|986.95|989.75|986.95|984.55|981.75|0
1666146900000|2022-10-19 02:35:00|989.5|986.7|990.62|987.82|991.49|988.69|989.5|986.7|0
1666147200000|2022-10-19 02:40:00|990.49|987.69|990.99|988.19|992.48|989.68|990|987.2|0
1666147500000|2022-10-19 02:45:00|991.24|988.44|990|987.2|992.97|990.17|990|987.2|0
1666147800000|2022-10-19 02:50:00|989.88|987.08|989.25|986.45|990|987.2|989.01|986.21|0
1666148100000|2022-10-19 02:55:00|989.01|986.21|988.76|985.96|989.25|986.45|988.76|985.96|0
1666148400000|2022-10-19 03:00:00|989.01|986.21|989.5|986.7|989.75|986.95|987.27|984.47|0
1666148700000|2022-10-19 03:05:00|989.75|986.95|991.61|988.81|991.98|989.18|989.5|986.7|0
1666149000000|2022-10-19 03:10:00|991.73|988.93|993.84|991.04|994.09|991.29|991.24|988.44|0
1666149300000|2022-10-19 03:15:00|993.96|991.16|990|987.2|993.96|991.16|990|987.2|0
1666149600000|2022-10-19 03:20:00|990.24|987.44|990|987.2|990.49|987.69|988.26|985.46|0
1666149900000|2022-10-19 03:25:00|990.24|987.44|990.99|988.19|991.73|988.93|990|987.2|0
1666150200000|2022-10-19 03:30:00|990.87|988.07|989.43|986.63|990.99|988.19|988.94|986.14|0
1666150500000|2022-10-19 03:35:00|989.18|986.38|989.81|987.01|989.93|987.13|987.45|984.65|0
1666150800000|2022-10-19 03:40:00|989.68|986.88|989.43|986.63|989.93|987.13|988.44|985.64|0
1666151100000|2022-10-19 03:45:00|989.68|986.88|989.18|986.38|991.42|988.62|988.82|986.02|0
1666151400000|2022-10-19 03:50:00|988.94|986.14|989.43|986.63|990.42|987.62|987.94|985.14|0
1666151700000|2022-10-19 03:55:00|989.18|986.38|990.3|987.5|990.92|988.12|988.94|986.14|0
1666152000000|2022-10-19 04:00:00|990.42|987.62|990.17|987.37|990.92|988.12|989.18|986.38|0
1666152300000|2022-10-19 04:05:00|990.42|987.62|991.91|989.11|992.66|989.86|990.42|987.62|0
1666152600000|2022-10-19 04:10:00|992.16|989.36|990.17|987.37|992.16|989.36|990.17|987.37|0
1666152900000|2022-10-19 04:15:00|990.42|987.62|990.92|988.12|990.92|988.12|989.93|987.13|0
1666153200000|2022-10-19 04:20:00|991.17|988.37|992.16|989.36|992.16|989.36|990.06|987.26|0
1666153500000|2022-10-19 04:25:00|992.41|989.61|993.4|990.6|994.14|991.34|992.16|989.36|0
1666153800000|2022-10-19 04:30:00|993.65|990.85|993.78|990.98|994.14|991.34|992.9|990.1|0
1666154100000|2022-10-19 04:35:00|993.89|991.09|993.65|990.85|994.14|991.34|992.65|989.85|0
1666154400000|2022-10-19 04:40:00|993.77|990.97|993.4|990.6|993.89|991.09|992.65|989.85|0
1666154700000|2022-10-19 04:45:00|993.15|990.35|992.41|989.61|993.15|990.35|991.66|988.86|0
1666155000000|2022-10-19 04:50:00|992.16|989.36|993.4|990.6|993.89|991.09|992.16|989.36|0
1666155300000|2022-10-19 04:55:00|993.65|990.85|993.15|990.35|993.65|990.85|992.9|990.1|0
1666155600000|2022-10-19 05:00:00|992.9|990.1|992.65|989.85|994.64|991.84|992.4|989.6|0
1666155900000|2022-10-19 05:05:00|992.9|990.1|992.16|989.36|993.15|990.35|991.66|988.86|0
1666156200000|2022-10-19 05:10:00|992.04|989.24|992.65|989.85|992.9|990.1|990.92|988.12|0
1666156500000|2022-10-19 05:15:00|992.28|989.48|994.39|991.59|994.39|991.59|992.16|989.36|0
1666156800000|2022-10-19 05:20:00|994.64|991.84|996.37|993.57|996.37|993.57|994.14|991.34|0
1666157100000|2022-10-19 05:25:00|995.88|993.08|996.87|994.07|997.86|995.06|995.88|993.08|0
1666157400000|2022-10-19 05:30:00|996.62|993.82|1000.59|997.79|1000.59|997.79|996.62|993.82|0
1666157700000|2022-10-19 05:35:00|1000.34|997.54|999.6|996.8|1001.83|999.03|998.61|995.81|0
1666158000000|2022-10-19 05:40:00|999.73|996.93|998.24|995.44|1000.59|997.79|998.11|995.31|0
1666158300000|2022-10-19 05:45:00|997.86|995.06|997.12|994.32|998.11|995.31|996.87|994.07|0
1666158600000|2022-10-19 05:50:00|996.87|994.07|996.37|993.57|998.11|995.31|995.13|992.33|0
1666158900000|2022-10-19 05:55:00|996.12|993.32|998.85|996.05|998.85|996.05|995.13|992.33|0
1666159200000|2022-10-19 06:00:00|999.6|996.8|1006.8|1004|1006.8|1004|999.6|996.8|0
1666159500000|2022-10-19 06:05:00|1006.05|1003.25|1000.34|997.54|1007.29|1004.49|1000.34|997.54|0
1666159800000|2022-10-19 06:10:00|1001.09|998.29|1001.46|998.66|1001.83|999.03|998.85|996.05|0
1666160100000|2022-10-19 06:15:00|1001.33|998.53|1002.08|999.28|1004.81|1002.01|1000.59|997.79|0
1666160400000|2022-10-19 06:20:00|1002.58|999.78|1007.29|1004.49|1007.67|1004.87|1001.58|998.78|0
1666160700000|2022-10-19 06:25:00|1007.54|1004.74|1007.04|1004.24|1009.28|1006.48|1006.79|1003.99|0
1666161000000|2022-10-19 06:30:00|1007.29|1004.49|1009.77|1006.97|1010.52|1007.72|1005.55|1002.75|0
1666161300000|2022-10-19 06:35:00|1009.53|1006.73|1008.53|1005.73|1009.53|1006.73|1006.55|1003.75|0
1666161600000|2022-10-19 06:40:00|1008.78|1005.98|1012.51|1009.71|1014|1011.2|1007.79|1004.99|0
1666161900000|2022-10-19 06:45:00|1012.75|1009.95|1008.78|1005.98|1012.75|1009.95|1007.29|1004.49|0
1666162200000|2022-10-19 06:50:00|1008.53|1005.73|1008.91|1006.11|1010.52|1007.72|1007.17|1004.37|0
1666162500000|2022-10-19 06:55:00|1009.03|1006.23|1014|1011.2|1015.86|1013.06|1008.53|1005.73|0
1666162800000|2022-10-19 07:00:00|1012.75|1009.95|1016.48|1013.68|1016.98|1014.18|1009.9|1007.1|0
1666163100000|2022-10-19 07:05:00|1016.41|1014.01|1015.53|1013.13|1018.02|1015.62|1013.3|1010.9|0
1666163400000|2022-10-19 07:10:00|1015.29|1012.89|1014.29|1011.89|1015.78|1013.38|1009.32|1006.92|0
1666163700000|2022-10-19 07:15:00|1014.04|1011.64|1009.82|1007.42|1014.54|1012.14|1009.32|1006.92|0
1666164000000|2022-10-19 07:20:00|1009.95|1007.55|1010.81|1008.41|1011.31|1008.91|1008.46|1006.06|0
1666164300000|2022-10-19 07:25:00|1010.57|1008.17|1016.9|1014.5|1018.02|1015.62|1010.07|1007.67|0
1666164600000|2022-10-19 07:30:00|1016.77|1014.37|1021.99|1019.59|1022.24|1019.84|1015.78|1013.38|0
1666164900000|2022-10-19 07:35:00|1021.49|1019.09|1019.51|1017.11|1024.36|1021.96|1018.02|1015.62|0
1666165200000|2022-10-19 07:40:00|1019.26|1016.86|1016.03|1013.63|1019.51|1017.11|1014.29|1011.89|0
1666165500000|2022-10-19 07:45:00|1016.28|1013.88|1015.41|1013.01|1017.4|1015|1013.05|1010.65|0
1666165800000|2022-10-19 07:50:00|1014.54|1012.14|1009.82|1007.42|1015.04|1012.64|1007.96|1005.56|0
1666166100000|2022-10-19 07:55:00|1009.32|1006.92|1009.45|1007.05|1011.44|1009.04|1007.83|1005.43|0
1666166400000|2022-10-19 08:00:00|1009.32|1006.92|1013.3|1010.9|1013.54|1011.14|1009.32|1006.92|0
1666166700000|2022-10-19 08:05:00|1013.42|1011.02|1015.78|1013.38|1016.9|1014.5|1012.68|1010.28|0
1666167000000|2022-10-19 08:10:00|1016.28|1013.88|1019.75|1017.35|1020.13|1017.73|1015.91|1013.51|0
1666167300000|2022-10-19 08:15:00|1020.88|1018.48|1023.98|1021.58|1024.36|1021.96|1020.25|1017.85|0
1666167600000|2022-10-19 08:20:00|1024.23|1021.83|1027.46|1025.06|1029.45|1027.05|1024.23|1021.83|0
1666167900000|2022-10-19 08:25:00|1027.71|1025.31|1027.39|1024.99|1030.19|1027.79|1027.39|1024.99|0
1666168200000|2022-10-19 08:30:00|1027.76|1025.36|1023.28|1020.88|1027.76|1025.36|1022.79|1020.39|0
1666168500000|2022-10-19 08:35:00|1023.04|1020.64|1027.01|1024.61|1028|1025.6|1022.92|1020.52|0
1666168800000|2022-10-19 08:40:00|1027.51|1025.11|1022.54|1020.14|1027.51|1025.11|1021.55|1019.15|0
1666169100000|2022-10-19 08:45:00|1022.79|1020.39|1025.02|1022.62|1025.77|1023.37|1022.29|1019.89|0
1666169400000|2022-10-19 08:50:00|1025.4|1023|1021.05|1018.65|1026.26|1023.86|1020.18|1017.78|0
1666169700000|2022-10-19 08:55:00|1021.79|1019.39|1021.05|1018.65|1024.03|1021.63|1020.3|1017.9|0
1666170000000|2022-10-19 09:00:00|1022.29|1019.89|1019.66|1017.26|1022.54|1020.14|1018.54|1016.14|0
1666170300000|2022-10-19 09:05:00|1019.53|1017.13|1012.82|1010.42|1019.78|1017.38|1012.82|1010.42|0
1666170600000|2022-10-19 09:10:00|1012.71|1010.31|1013.57|1011.17|1015.8|1013.4|1012.58|1010.18|0
1666170900000|2022-10-19 09:15:00|1014.07|1011.67|1015.68|1013.28|1015.68|1013.28|1013.07|1010.67|0
1666171200000|2022-10-19 09:20:00|1015.56|1013.16|1017.05|1014.65|1017.54|1015.14|1014.56|1012.16|0
1666171500000|2022-10-19 09:25:00|1017.29|1014.89|1014.31|1011.91|1019.03|1016.63|1014.07|1011.67|0
1666171800000|2022-10-19 09:30:00|1014.07|1011.67|1008.33|1005.93|1014.44|1012.04|1008.08|1005.68|0
1666172100000|2022-10-19 09:35:00|1008.57|1006.17|1011.31|1008.91|1011.93|1009.53|1008.08|1005.68|0
1666172400000|2022-10-19 09:40:00|1011.55|1009.15|1008.08|1005.68|1011.8|1009.4|1007.33|1004.93|0
1666172700000|2022-10-19 09:45:00|1008.33|1005.93|1007.58|1005.18|1010.06|1007.66|1007.33|1004.93|0
1666173000000|2022-10-19 09:50:00|1007.33|1004.93|1004.23|1001.83|1008.08|1005.68|1003.86|1001.46|0
1666173300000|2022-10-19 09:55:00|1004.1|1001.7|999.76|997.36|1004.1|1001.7|999.64|997.24|0
1666173600000|2022-10-19 10:00:00|999.14|996.74|1001.87|999.47|1003.86|1001.46|999.02|996.62|0
1666173900000|2022-10-19 10:05:00|1002.12|999.72|1002.37|999.97|1003.11|1000.71|1001.12|998.72|0
1666174200000|2022-10-19 10:10:00|1002.49|1000.09|1006.34|1003.94|1007.33|1004.93|1001.37|998.97|0
1666174500000|2022-10-19 10:15:00|1006.09|1003.69|1003.85|1001.45|1006.59|1004.19|1003.61|1001.21|0
1666174800000|2022-10-19 10:20:00|1004.1|1001.7|1007.21|1004.81|1009.07|1006.67|1004.1|1001.7|0
1666175100000|2022-10-19 10:25:00|1007.71|1005.31|1012.55|1010.15|1012.55|1010.15|1006.59|1004.19|0
1666175400000|2022-10-19 10:30:00|1012.05|1009.65|1011.55|1009.15|1013.54|1011.14|1010.31|1007.91|0
1666175700000|2022-10-19 10:35:00|1011.3|1008.9|1015.53|1013.13|1015.77|1013.37|1009.69|1007.29|0
1666176000000|2022-10-19 10:40:00|1015.77|1013.37|1023.48|1021.08|1023.48|1021.08|1015.77|1013.37|0
1666176300000|2022-10-19 10:45:00|1023.36|1020.96|1020.74|1018.34|1023.36|1020.96|1019|1016.6|0
1666176600000|2022-10-19 10:50:00|1019.75|1017.35|1019.25|1016.85|1020.49|1018.09|1017.76|1015.36|0
1666176900000|2022-10-19 10:55:00|1019.13|1016.73|1017.76|1015.36|1020.99|1018.59|1017.51|1015.11|0
1666177200000|2022-10-19 11:00:00|1015.65|1013.25|1014.03|1011.63|1017.51|1015.11|1013.29|1010.89|0
1666177500000|2022-10-19 11:05:00|1013.54|1011.14|1016.77|1014.37|1017.51|1015.11|1013.17|1010.77|0
1666177800000|2022-10-19 11:10:00|1017.26|1014.86|1028.2|1025.8|1029.44|1027.04|1016.77|1014.37|0
1666178100000|2022-10-19 11:15:00|1028.08|1025.68|1033.42|1031.02|1033.92|1031.52|1025.21|1022.81|0
1666178400000|2022-10-19 11:20:00|1033.3|1030.9|1030.81|1028.41|1033.3|1030.9|1028.45|1026.05|0
1666178700000|2022-10-19 11:25:00|1030.68|1028.28|1037.64|1035.24|1038.39|1035.99|1030.68|1028.28|0
1666179000000|2022-10-19 11:30:00|1037.89|1035.49|1038.39|1035.99|1040.51|1038.11|1036.4|1034|0
1666179300000|2022-10-19 11:35:00|1037.89|1035.49|1034.41|1032.01|1037.89|1035.49|1031.93|1029.53|0
1666179600000|2022-10-19 11:40:00|1034.16|1031.76|1037.15|1034.75|1038.89|1036.49|1033.17|1030.77|0
1666179900000|2022-10-19 11:45:00|1037.28|1034.88|1032.74|1030.34|1038.89|1036.49|1032.25|1029.85|0
1666180200000|2022-10-19 11:50:00|1031.75|1029.35|1035.36|1032.96|1035.73|1033.33|1031.5|1029.1|0
1666180500000|2022-10-19 11:55:00|1035.48|1033.08|1030.51|1028.11|1035.73|1033.33|1030.01|1027.61|0
1666180800000|2022-10-19 12:00:00|1030.76|1028.36|1038.46|1036.06|1038.46|1036.06|1030.51|1028.11|0
1666181100000|2022-10-19 12:05:00|1038.21|1035.81|1042.69|1040.29|1046.66|1044.26|1037.22|1034.82|0
1666181400000|2022-10-19 12:10:00|1042.19|1039.79|1037.46|1035.06|1042.44|1040.04|1037.22|1034.82|0
1666181700000|2022-10-19 12:15:00|1037.96|1035.56|1037.1|1034.7|1039.45|1037.05|1035.97|1033.57|0
1666182000000|2022-10-19 12:20:00|1038.21|1035.81|1037.71|1035.31|1039.95|1037.55|1037.35|1034.95|0
1666182300000|2022-10-19 12:25:00|1037.96|1035.56|1039.33|1036.93|1043.56|1041.16|1037.1|1034.7|0
1666182600000|2022-10-19 12:30:00|1039.58|1037.18|1044.8|1042.4|1049.65|1047.25|1039.58|1037.18|0
1666182900000|2022-10-19 12:35:00|1045.3|1042.9|1046.19|1043.79|1046.66|1044.26|1042.93|1040.53|0
1666183200000|2022-10-19 12:40:00|1045.69|1043.29|1049.17|1046.77|1049.42|1047.02|1041.22|1038.82|0
1666183500000|2022-10-19 12:45:00|1049.42|1047.02|1043.95|1041.55|1049.42|1047.02|1042.96|1040.56|0
1666183800000|2022-10-19 12:50:00|1043.45|1041.05|1043.45|1041.05|1043.95|1041.55|1038.23|1035.83|0
1666184100000|2022-10-19 12:55:00|1043.2|1040.8|1041.71|1039.31|1043.7|1041.3|1039.72|1037.32|0
1666184400000|2022-10-19 13:00:00|1041.46|1039.06|1041.96|1039.56|1043.45|1041.05|1039.48|1037.08|0
1666184700000|2022-10-19 13:05:00|1042.21|1039.81|1045.69|1043.29|1047.68|1045.28|1039.48|1037.08|0
1666185000000|2022-10-19 13:10:00|1046.44|1044.04|1040.47|1038.07|1047.68|1045.28|1040.22|1037.82|0
1666185300000|2022-10-19 13:15:00|1040.72|1038.32|1039.48|1037.08|1043.45|1041.05|1038.98|1036.58|0
1666185600000|2022-10-19 13:20:00|1040.47|1038.07|1041.22|1038.82|1043.7|1041.3|1039.72|1037.32|0
1666185900000|2022-10-19 13:25:00|1041.46|1039.06|1039.48|1037.08|1042.96|1040.56|1039.48|1037.08|0
1666186200000|2022-10-19 13:30:00|1039.72|1037.32|1024.29|1021.89|1042.09|1039.69|1023.8|1021.4|0
1666186500000|2022-10-19 13:35:00|1023.05|1020.65|1028.27|1025.87|1029.76|1027.36|1021.06|1018.66|0
1666186800000|2022-10-19 13:40:00|1028.76|1026.36|1038.21|1035.81|1043.43|1041.03|1026.28|1023.88|0
1666187100000|2022-10-19 13:45:00|1038.7|1036.3|1048.4|1046|1050.89|1048.49|1036.96|1034.56|0
1666187400000|2022-10-19 13:50:00|1049.15|1046.75|1038.48|1036.08|1049.64|1047.24|1036.49|1034.09|0
1666187700000|2022-10-19 13:55:00|1038.23|1035.83|1043.7|1041.3|1045.44|1043.04|1035.25|1032.85|0
1666188000000|2022-10-19 14:00:00|1044.2|1041.8|1038.98|1036.58|1047.43|1045.03|1038.98|1036.58|0
1666188300000|2022-10-19 14:05:00|1039.23|1036.83|1035.75|1033.35|1039.47|1037.07|1032.52|1030.12|0
1666188600000|2022-10-19 14:10:00|1034.75|1032.35|1029.01|1026.61|1041.21|1038.81|1028.02|1025.62|0
1666188900000|2022-10-19 14:15:00|1028.27|1025.87|1025.53|1023.13|1028.76|1026.36|1021.56|1019.16|0
1666189200000|2022-10-19 14:20:00|1026.03|1023.63|1015.52|1013.12|1026.03|1023.63|1013.53|1011.13|0
1666189500000|2022-10-19 14:25:00|1015.02|1012.62|1014.27|1011.87|1018.25|1015.85|1012.04|1009.64|0
1666189800000|2022-10-19 14:30:00|1013.78|1011.38|1019.74|1017.34|1019.99|1017.59|1011.29|1008.89|0
1666190100000|2022-10-19 14:35:00|1020.24|1017.84|1018|1015.6|1022.23|1019.83|1017.5|1015.1|0
1666190400000|2022-10-19 14:40:00|1017.75|1015.35|1023.72|1021.32|1027.2|1024.8|1017.26|1014.86|0
1666190700000|2022-10-19 14:45:00|1023.22|1020.82|1027.2|1024.8|1028.57|1026.17|1022.22|1019.82|0
1666191000000|2022-10-19 14:50:00|1026.95|1024.55|1031.67|1029.27|1032.91|1030.51|1025.21|1022.81|0
1666191300000|2022-10-19 14:55:00|1032.17|1029.77|1032.91|1030.51|1036.64|1034.24|1032.17|1029.77|0
1666191600000|2022-10-19 15:00:00|1033.16|1030.76|1036.67|1034.27|1037.66|1035.26|1029.93|1027.53|0
1666191900000|2022-10-19 15:05:00|1036.17|1033.77|1031.2|1028.8|1036.42|1034.02|1029.7|1027.3|0
1666192200000|2022-10-19 15:10:00|1031.94|1029.54|1027.72|1025.32|1032.19|1029.79|1024.49|1022.09|0
1666192500000|2022-10-19 15:15:00|1027.22|1024.82|1025.23|1022.83|1028.46|1026.06|1023.24|1020.84|0
1666192800000|2022-10-19 15:20:00|1024.98|1022.58|1030.45|1028.05|1030.95|1028.55|1023.49|1021.09|0
1666193100000|2022-10-19 15:25:00|1030.95|1028.55|1034.68|1032.28|1036.42|1034.02|1030.95|1028.55|0
1666193400000|2022-10-19 15:30:00|1034.43|1032.03|1036.66|1034.26|1038.65|1036.25|1032.19|1029.79|0
1666193700000|2022-10-19 15:35:00|1036.91|1034.51|1033.18|1030.78|1042.88|1040.48|1033.18|1030.78|0
1666194000000|2022-10-19 15:40:00|1032.69|1030.29|1037.16|1034.76|1037.91|1035.51|1031.69|1029.29|0
1666194300000|2022-10-19 15:45:00|1036.91|1034.51|1031.69|1029.29|1036.91|1034.51|1030.95|1028.55|0
1666194600000|2022-10-19 15:50:00|1031.94|1029.54|1027.96|1025.56|1033.68|1031.28|1026.47|1024.07|0
1666194900000|2022-10-19 15:55:00|1028.21|1025.81|1032.44|1030.04|1032.69|1030.29|1026.97|1024.57|0
1666195200000|2022-10-19 16:00:00|1032.93|1030.53|1037.41|1035.01|1038.65|1036.25|1031.69|1029.29|0
1666195500000|2022-10-19 16:05:00|1038.16|1035.76|1042.63|1040.23|1044.62|1042.22|1038.16|1035.76|0
1666195800000|2022-10-19 16:10:00|1042.88|1040.48|1042.88|1040.48|1045.12|1042.72|1040.39|1037.99|0
1666196100000|2022-10-19 16:15:00|1042.63|1040.23|1040.64|1038.24|1044.87|1042.47|1040.39|1037.99|0
1666196400000|2022-10-19 16:20:00|1040.89|1038.49|1043.13|1040.73|1044.62|1042.22|1040.39|1037.99|0
1666196700000|2022-10-19 16:25:00|1043.38|1040.98|1047.65|1045.25|1049.6|1047.2|1043.38|1040.98|0
1666197000000|2022-10-19 16:30:00|1048.4|1046|1043.17|1040.77|1048.89|1046.49|1042.68|1040.28|0
1666197300000|2022-10-19 16:35:00|1043.42|1041.02|1045.41|1043.01|1046.16|1043.76|1040.69|1038.29|0
1666197600000|2022-10-19 16:40:00|1045.66|1043.26|1053.37|1050.97|1054.36|1051.96|1044.91|1042.51|0
1666197900000|2022-10-19 16:45:00|1053.62|1051.22|1059.84|1057.44|1061.33|1058.93|1053.12|1050.72|0
1666198200000|2022-10-19 16:50:00|1060.33|1057.93|1056.85|1054.45|1060.33|1057.93|1055.11|1052.71|0
1666198500000|2022-10-19 16:55:00|1057.1|1054.7|1057.35|1054.95|1060.33|1057.93|1056.35|1053.95|0
1666198800000|2022-10-19 17:00:00|1057.6|1055.2|1072.09|1069.69|1072.09|1069.69|1055.36|1052.96|0
1666199100000|2022-10-19 17:05:00|1071.59|1069.19|1069.08|1066.68|1074.33|1071.93|1066.62|1064.22|0
1666199400000|2022-10-19 17:10:00|1068.83|1066.43|1068.34|1065.94|1070.82|1068.42|1066.72|1064.32|0
1666199700000|2022-10-19 17:15:00|1068.09|1065.69|1068.34|1065.94|1070.58|1068.18|1066.35|1063.95|0
1666200000000|2022-10-19 17:20:00|1068.59|1066.19|1064.6|1062.2|1068.59|1066.19|1063.61|1061.21|0
1666200300000|2022-10-19 17:25:00|1064.85|1062.45|1064.11|1061.71|1065.35|1062.95|1058.88|1056.48|0
1666200600000|2022-10-19 17:30:00|1064.36|1061.96|1064.11|1061.71|1066.1|1063.7|1061.12|1058.72|0
1666200900000|2022-10-19 17:35:00|1064.36|1061.96|1067.59|1065.19|1067.84|1065.44|1062.12|1059.72|0
1666201200000|2022-10-19 17:40:00|1067.34|1064.94|1062.86|1060.46|1069.08|1066.68|1062.36|1059.96|0
1666201500000|2022-10-19 17:45:00|1063.11|1060.71|1067.34|1064.94|1068.34|1065.94|1061.37|1058.97|0
1666201800000|2022-10-19 17:50:00|1066.84|1064.44|1063.11|1060.71|1069.33|1066.93|1062.86|1060.46|0
1666202100000|2022-10-19 17:55:00|1062.86|1060.46|1060.62|1058.22|1066.34|1063.94|1060.37|1057.97|0
1666202400000|2022-10-19 18:00:00|1061.12|1058.72|1055.4|1053|1063.61|1061.21|1053.91|1051.51|0
1666202700000|2022-10-19 18:05:00|1055.15|1052.75|1052.42|1050.02|1057.14|1054.74|1049.68|1047.28|0
1666203000000|2022-10-19 18:10:00|1052.66|1050.26|1049.88|1047.48|1054.36|1051.96|1049.64|1047.24|0
1666203300000|2022-10-19 18:15:00|1049.64|1047.24|1050.88|1048.48|1051.38|1048.98|1045.91|1043.51|0
1666203600000|2022-10-19 18:20:00|1050.63|1048.23|1051.87|1049.47|1053.61|1051.21|1050.63|1048.23|0
1666203900000|2022-10-19 18:25:00|1051.38|1048.98|1048.89|1046.49|1053.12|1050.72|1048.39|1045.99|0
1666204200000|2022-10-19 18:30:00|1049.39|1046.99|1049.14|1046.74|1052.37|1049.97|1047.53|1045.13|0
1666204500000|2022-10-19 18:35:00|1048.89|1046.49|1052.37|1049.97|1052.87|1050.47|1048.14|1045.74|0
1666204800000|2022-10-19 18:40:00|1052.62|1050.22|1055.6|1053.2|1055.85|1053.45|1050.63|1048.23|0
1666205100000|2022-10-19 18:45:00|1055.11|1052.71|1056.85|1054.45|1058.34|1055.94|1053.86|1051.46|0
1666205400000|2022-10-19 18:50:00|1057.35|1054.95|1057.84|1055.44|1058.84|1056.44|1056.35|1053.95|0
1666205700000|2022-10-19 18:55:00|1058.09|1055.69|1058.29|1055.89|1059.34|1056.94|1056.1|1053.7|0
1666206000000|2022-10-19 19:00:00|1058.54|1056.14|1058.04|1055.64|1059.79|1057.39|1052.57|1050.17|0
1666206300000|2022-10-19 19:05:00|1057.79|1055.39|1053.81|1051.41|1060.53|1058.13|1053.56|1051.16|0
1666206600000|2022-10-19 19:10:00|1052.82|1050.42|1052.07|1049.67|1054.06|1051.66|1049.83|1047.43|0
1666206900000|2022-10-19 19:15:00|1052.57|1050.17|1045.35|1042.95|1053.32|1050.92|1043.36|1040.96|0
1666207200000|2022-10-19 19:20:00|1045.1|1042.7|1050.81|1048.41|1050.81|1048.41|1044.11|1041.71|0
1666207500000|2022-10-19 19:25:00|1051.06|1048.66|1053.05|1050.65|1055.54|1053.14|1048.57|1046.17|0
1666207800000|2022-10-19 19:30:00|1053.3|1050.9|1051.8|1049.4|1055.78|1053.38|1051.8|1049.4|0
1666208100000|2022-10-19 19:35:00|1052.3|1049.9|1054.29|1051.89|1054.29|1051.89|1050.06|1047.66|0
1666208400000|2022-10-19 19:40:00|1054.04|1051.64|1051.55|1049.15|1054.29|1051.89|1049.56|1047.16|0
1666208700000|2022-10-19 19:45:00|1052.3|1049.9|1053.29|1050.89|1056.78|1054.38|1050.06|1047.66|0
1666209000000|2022-10-19 19:50:00|1050.81|1048.41|1048.32|1045.92|1055.53|1053.13|1048.07|1045.67|0
1666209300000|2022-10-19 19:55:00|1049.31|1046.91|1044.34|1041.94|1050.06|1047.66|1043.59|1041.19|0
1666209600000|2022-10-19 20:00:00|1044.09|1041.69|1035.88|1033.48|1047.07|1044.67|1034.88|1032.48|0
1666209900000|2022-10-19 20:05:00|1036.38|1033.98|1046.33|1043.93|1050.81|1048.41|1031.65|1029.25|0
1666210200000|2022-10-19 20:10:00|1047.32|1044.92|1043.84|1041.44|1047.32|1044.92|1042.35|1039.95|0
1666210500000|2022-10-19 20:15:00|1044.29|1041.49|1045.28|1042.48|1048.77|1045.97|1044.29|1041.49|0
1666210800000|2022-10-19 20:20:00|1045.03|1042.23|1047.52|1044.72|1047.77|1044.97|1044.78|1041.98|0
1666211100000|2022-10-19 20:25:00|1047.27|1044.47|1044.54|1041.74|1048.02|1045.22|1044.54|1041.74|0
1666211400000|2022-10-19 20:30:00|1044.78|1041.98|1040.44|1037.64|1044.78|1041.98|1038.07|1035.27|0
1666211700000|2022-10-19 20:35:00|1040.31|1037.51|1040.55|1037.75|1041.3|1038.5|1038.32|1035.52|0
1666212000000|2022-10-19 20:40:00|1040.8|1038|1043.04|1040.24|1043.54|1040.74|1040.55|1037.75|0
1666212300000|2022-10-19 20:45:00|1042.79|1039.99|1040.93|1038.13|1043.04|1040.24|1040.06|1037.26|0
1666212600000|2022-10-19 20:50:00|1040.8|1038|1043.29|1040.49|1043.54|1040.74|1040.31|1037.51|0
1666212900000|2022-10-19 20:55:00|1042.54|1039.74|1041.68|1038.88|1042.54|1039.74|1040.8|1038|0
1666213200000|2022-10-19 21:00:00|1041.5|1038.7|1042.41|1039.61|1042.41|1039.61|1041.5|1038.7|0
1666213500000|2022-10-19 21:05:00|1042.52|1039.72|1042.37|1039.57|1042.8|1040|1042.05|1039.25|0
1666213800000|2022-10-19 21:10:00|1042.41|1039.61|1042.8|1040|1043.06|1040.26|1042.41|1039.61|0
1666214100000|2022-10-19 21:15:00|1042.69|1039.89|1043.46|1040.66|1044.05|1041.25|1042.69|1039.89|0
1666214400000|2022-10-19 21:20:00|1043.57|1040.77|1043.94|1041.14|1044.09|1041.29|1043.46|1040.66|0
1666214700000|2022-10-19 21:25:00|1044.01|1041.21|1044.09|1041.29|1044.59|1041.79|1043.9|1041.1|0
1666215000000|2022-10-19 21:30:00|1044.12|1041.32|1042.8|1040|1044.63|1041.83|1042.73|1039.93|0
1666215300000|2022-10-19 21:35:00|1042.95|1040.15|1043.24|1040.44|1043.72|1040.92|1042.26|1039.46|0
1666215600000|2022-10-19 21:40:00|1043.28|1040.48|1042.73|1039.93|1043.28|1040.48|1042.15|1039.35|0
1666215900000|2022-10-19 21:45:00|1042.55|1039.75|1043.21|1040.41|1043.21|1040.41|1042.15|1039.35|0
1666216200000|2022-10-19 21:50:00|1043.76|1040.96|1044.15|1041.35|1044.3|1041.5|1043.76|1040.96|0
1666216500000|2022-10-19 21:55:00|1044.08|1041.28|1044.08|1041.28|1044.33|1041.53|1043.83|1041.03|0
1666216800000|2022-10-19 22:00:00|1044.91|1042.11|1046.03|1043.23|1048.76|1045.96|1043.92|1041.12|0
1666217100000|2022-10-19 22:05:00|1045.78|1042.98|1047.02|1044.22|1049.01|1046.21|1044.91|1042.11|0
1666217400000|2022-10-19 22:10:00|1046.77|1043.97|1043.92|1041.12|1046.77|1043.97|1043.67|1040.87|0
1666217700000|2022-10-19 22:15:00|1043.79|1040.99|1042.29|1039.49|1044.03|1041.23|1041.8|1039|0
1666218000000|2022-10-19 22:20:00|1042.04|1039.24|1042.92|1040.12|1044.53|1041.73|1042.04|1039.24|0
1666218300000|2022-10-19 22:25:00|1042.54|1039.74|1042.92|1040.12|1044.91|1042.11|1042.17|1039.37|0
1666218600000|2022-10-19 22:30:00|1042.79|1039.99|1043.79|1040.99|1044.03|1041.23|1042.04|1039.24|0
1666218900000|2022-10-19 22:35:00|1044.03|1041.23|1046.52|1043.72|1046.77|1043.97|1043.29|1040.49|0
1666219200000|2022-10-19 22:40:00|1047.02|1044.22|1047.77|1044.97|1048.26|1045.46|1046.77|1043.97|0
1666219500000|2022-10-19 22:45:00|1048.14|1045.34|1050.5|1047.7|1050.5|1047.7|1048.01|1045.21|0
1666219800000|2022-10-19 22:50:00|1050.63|1047.83|1053.24|1050.44|1053.74|1050.94|1050.25|1047.45|0
1666220100000|2022-10-19 22:55:00|1053.37|1050.57|1053.62|1050.82|1055.48|1052.68|1053.24|1050.44|0
1666220400000|2022-10-19 23:00:00|1053.49|1050.69|1056.23|1053.43|1056.36|1053.56|1052.74|1049.94|0
1666220700000|2022-10-19 23:05:00|1056.36|1053.56|1054.73|1051.93|1056.85|1054.05|1054.48|1051.68|0
1666221000000|2022-10-19 23:10:00|1055.11|1052.31|1055.23|1052.43|1055.61|1052.81|1053.74|1050.94|0
1666221300000|2022-10-19 23:15:00|1055.11|1052.31|1057.47|1054.67|1058.72|1055.92|1054.98|1052.18|0
1666221600000|2022-10-19 23:20:00|1057.72|1054.92|1055.86|1053.06|1058.47|1055.67|1055.86|1053.06|0
1666221900000|2022-10-19 23:25:00|1055.73|1052.93|1057.72|1054.92|1058.35|1055.55|1055.48|1052.68|0
1666222200000|2022-10-19 23:30:00|1058.22|1055.42|1058.47|1055.67|1059.21|1056.41|1057.97|1055.17|0
1666222500000|2022-10-19 23:35:00|1058.72|1055.92|1058.47|1055.67|1059.21|1056.41|1057.72|1054.92|0
1666222800000|2022-10-19 23:40:00|1058.22|1055.42|1057.72|1054.92|1058.72|1055.92|1057.22|1054.42|0
1666223100000|2022-10-19 23:45:00|1057.97|1055.17|1058.72|1055.92|1058.96|1056.16|1057.47|1054.67|0
1666223400000|2022-10-19 23:50:00|1058.96|1056.16|1056.23|1053.43|1058.96|1056.16|1055.73|1052.93|0
1666223700000|2022-10-19 23:55:00|1055.98|1053.18|1055.23|1052.43|1055.98|1053.18|1054.48|1051.68|0
1666224000000|2022-10-20 00:00:00|1054.48|1051.68|1056.72|1053.92|1056.72|1053.92|1053.24|1050.44|0
1666224300000|2022-10-20 00:05:00|1057.22|1054.42|1054.73|1051.93|1058.22|1055.42|1054.48|1051.68|0
1666224600000|2022-10-20 00:10:00|1054.11|1051.31|1049.26|1046.46|1055.48|1052.68|1048.76|1045.96|0
1666224900000|2022-10-20 00:15:00|1049.39|1046.59|1051.5|1048.7|1051.99|1049.19|1049.26|1046.46|0
1666225200000|2022-10-20 00:20:00|1050.88|1048.08|1052.12|1049.32|1052.99|1050.19|1050.5|1047.7|0
1666225500000|2022-10-20 00:25:00|1052.74|1049.94|1053.22|1050.42|1053.74|1050.94|1051.99|1049.19|0
1666225800000|2022-10-20 00:30:00|1052.97|1050.17|1055.46|1052.66|1055.96|1053.16|1048.74|1045.94|0
1666226100000|2022-10-20 00:35:00|1055.59|1052.79|1055.71|1052.91|1055.96|1053.16|1054.71|1051.91|0
1666226400000|2022-10-20 00:40:00|1055.96|1053.16|1063.92|1061.12|1066.42|1063.62|1055.21|1052.41|0
1666226700000|2022-10-20 00:45:00|1063.68|1060.88|1063.43|1060.63|1064.92|1062.12|1061.68|1058.88|0
1666227000000|2022-10-20 00:50:00|1063.18|1060.38|1061.31|1058.51|1063.18|1060.38|1059.44|1056.64|0
1666227300000|2022-10-20 00:55:00|1061.19|1058.39|1061.19|1058.39|1063.92|1061.12|1060.44|1057.64|0
1666227600000|2022-10-20 01:00:00|1062.18|1059.38|1062.18|1059.38|1064.92|1062.12|1061.81|1059.01|0
1666227900000|2022-10-20 01:05:00|1061.93|1059.13|1062.93|1060.13|1064.92|1062.12|1061.43|1058.63|0
1666228200000|2022-10-20 01:10:00|1063.43|1060.63|1067.91|1065.11|1070.65|1067.85|1063.31|1060.51|0
1666228500000|2022-10-20 01:15:00|1069.15|1066.35|1065.92|1063.12|1070.53|1067.73|1065.42|1062.62|0
1666228800000|2022-10-20 01:20:00|1066.05|1063.25|1068.41|1065.61|1070.03|1067.23|1065.92|1063.12|0
1666229100000|2022-10-20 01:25:00|1068.54|1065.74|1067.79|1064.99|1071.4|1068.6|1067.16|1064.36|0
1666229400000|2022-10-20 01:30:00|1068.54|1065.74|1071.15|1068.35|1074.14|1071.34|1068.16|1065.36|0
1666229700000|2022-10-20 01:35:00|1070.9|1068.1|1069.4|1066.6|1071.64|1068.84|1067.91|1065.11|0
1666230000000|2022-10-20 01:40:00|1069.03|1066.23|1067.29|1064.49|1069.65|1066.85|1066.16|1063.36|0
1666230300000|2022-10-20 01:45:00|1067.41|1064.61|1065.67|1062.87|1067.41|1064.61|1065.42|1062.62|0
1666230600000|2022-10-20 01:50:00|1065.8|1063|1066.66|1063.86|1067.41|1064.61|1064.42|1061.62|0
1666230900000|2022-10-20 01:55:00|1066.41|1063.61|1067.91|1065.11|1068.66|1065.86|1065.42|1062.62|0
1666231200000|2022-10-20 02:00:00|1067.79|1064.99|1068.65|1065.85|1070.15|1067.35|1066.16|1063.36|0
1666231500000|2022-10-20 02:05:00|1068.41|1065.61|1066.91|1064.11|1069.15|1066.35|1066.66|1063.86|0
1666231800000|2022-10-20 02:10:00|1066.66|1063.86|1068.65|1065.85|1068.9|1066.1|1065.92|1063.12|0
1666232100000|2022-10-20 02:15:00|1068.9|1066.1|1065.17|1062.37|1069.4|1066.6|1065.05|1062.25|0
1666232400000|2022-10-20 02:20:00|1065.3|1062.5|1066.16|1063.36|1067.16|1064.36|1064.67|1061.87|0
1666232700000|2022-10-20 02:25:00|1066.41|1063.61|1064.8|1062|1066.91|1064.11|1064.42|1061.62|0
1666233000000|2022-10-20 02:30:00|1064.92|1062.12|1063.18|1060.38|1066.04|1063.24|1062.68|1059.88|0
1666233300000|2022-10-20 02:35:00|1063.3|1060.5|1064.92|1062.12|1065.17|1062.37|1062.68|1059.88|0
1666233600000|2022-10-20 02:40:00|1065.17|1062.37|1063.42|1060.62|1065.17|1062.37|1060.93|1058.13|0
1666233900000|2022-10-20 02:45:00|1063.67|1060.87|1063.92|1061.12|1065.67|1062.87|1062.68|1059.88|0
1666234200000|2022-10-20 02:50:00|1064.05|1061.25|1063.42|1060.62|1064.42|1061.62|1061.68|1058.88|0
1666234500000|2022-10-20 02:55:00|1063.55|1060.75|1062.43|1059.63|1063.67|1060.87|1061.43|1058.63|0
1666234800000|2022-10-20 03:00:00|1062.31|1059.51|1064.92|1062.12|1064.92|1062.12|1061.43|1058.63|0
1666235100000|2022-10-20 03:05:00|1064.67|1061.87|1067.16|1064.36|1067.41|1064.61|1064.05|1061.25|0
1666235400000|2022-10-20 03:10:00|1067.41|1064.61|1067.16|1064.36|1067.91|1065.11|1065.66|1062.86|0
1666235700000|2022-10-20 03:15:00|1066.91|1064.11|1066.41|1063.61|1067.16|1064.36|1065.17|1062.37|0
1666236000000|2022-10-20 03:20:00|1066.29|1063.49|1065.42|1062.62|1066.66|1063.86|1064.92|1062.12|0
1666236300000|2022-10-20 03:25:00|1065.3|1062.5|1066.79|1063.99|1067.66|1064.86|1065.3|1062.5|0
1666236600000|2022-10-20 03:30:00|1066.91|1064.11|1069.9|1067.1|1069.9|1067.1|1066.66|1063.86|0
1666236900000|2022-10-20 03:35:00|1070.15|1067.35|1072.39|1069.59|1072.39|1069.59|1069.65|1066.85|0
1666237200000|2022-10-20 03:40:00|1072.14|1069.34|1070.4|1067.6|1072.27|1069.47|1070.15|1067.35|0
1666237500000|2022-10-20 03:45:00|1070.28|1067.48|1069.65|1066.85|1071.64|1068.84|1069.65|1066.85|0
1666237800000|2022-10-20 03:50:00|1069.78|1066.98|1068.65|1065.85|1069.78|1066.98|1068.4|1065.6|0
1666238100000|2022-10-20 03:55:00|1068.78|1065.98|1068.4|1065.6|1069.15|1066.35|1066.91|1064.11|0
1666238400000|2022-10-20 04:00:00|1068.53|1065.73|1069.9|1067.1|1070.15|1067.35|1067.9|1065.1|0
1666238700000|2022-10-20 04:05:00|1069.78|1066.98|1069.53|1066.73|1070.4|1067.6|1069.03|1066.23|0
1666239000000|2022-10-20 04:10:00|1069.65|1066.85|1069.15|1066.35|1071.64|1068.84|1069.15|1066.35|0
1666239300000|2022-10-20 04:15:00|1069.4|1066.6|1051.1|1048.3|1069.4|1066.6|1048.36|1045.56|0
1666239600000|2022-10-20 04:20:00|1051.47|1048.67|1050.97|1048.17|1058.82|1056.02|1050.47|1047.67|0
1666239900000|2022-10-20 04:25:00|1050.11|1047.31|1056.45|1053.65|1056.7|1053.9|1049.73|1046.93|0
1666240200000|2022-10-20 04:30:00|1056.2|1053.4|1059.07|1056.27|1059.94|1057.14|1055.95|1053.15|0
1666240500000|2022-10-20 04:35:00|1059.19|1056.39|1059.93|1057.13|1059.93|1057.13|1057.82|1055.02|0
1666240800000|2022-10-20 04:40:00|1060.18|1057.38|1060.43|1057.63|1061.93|1059.13|1060.06|1057.26|0
1666241100000|2022-10-20 04:45:00|1060.68|1057.88|1056.2|1053.4|1060.68|1057.88|1056.2|1053.4|0
1666241400000|2022-10-20 04:50:00|1055.7|1052.9|1054.21|1051.41|1057.69|1054.89|1052.96|1050.16|0
1666241700000|2022-10-20 04:55:00|1053.96|1051.16|1054.71|1051.91|1055.95|1053.15|1052.71|1049.91|0
1666242000000|2022-10-20 05:00:00|1053.71|1050.91|1059.19|1056.39|1059.44|1056.64|1051.97|1049.17|0
1666242300000|2022-10-20 05:05:00|1058.82|1056.02|1051.22|1048.42|1059.44|1056.64|1050.97|1048.17|0
1666242600000|2022-10-20 05:10:00|1051.1|1048.3|1036.54|1033.74|1051.6|1048.8|1035.05|1032.25|0
1666242900000|2022-10-20 05:15:00|1037.28|1034.48|1040.77|1037.97|1040.77|1037.97|1036.79|1033.99|0
1666243200000|2022-10-20 05:20:00|1040.9|1038.1|1043.01|1040.21|1044|1041.2|1036.54|1033.74|0
1666243500000|2022-10-20 05:25:00|1042.76|1039.96|1043.75|1040.95|1045|1042.2|1042.51|1039.71|0
1666243800000|2022-10-20 05:30:00|1043.01|1040.21|1045.25|1042.45|1046.74|1043.94|1042.51|1039.71|0
1666244100000|2022-10-20 05:35:00|1045.87|1043.07|1047.49|1044.69|1047.73|1044.93|1044.25|1041.45|0
1666244400000|2022-10-20 05:40:00|1047.24|1044.44|1045.74|1042.94|1047.73|1044.93|1045|1042.2|0
1666244700000|2022-10-20 05:45:00|1045.99|1043.19|1049.23|1046.43|1050.22|1047.42|1045.99|1043.19|0
1666245000000|2022-10-20 05:50:00|1049.61|1046.81|1049.48|1046.68|1051.72|1048.92|1048.98|1046.18|0
1666245300000|2022-10-20 05:55:00|1049.23|1046.43|1049.97|1047.17|1051.22|1048.42|1048.23|1045.43|0
1666245600000|2022-10-20 06:00:00|1049.73|1046.93|1050.97|1048.17|1053.21|1050.41|1048.73|1045.93|0
1666245900000|2022-10-20 06:05:00|1051.22|1048.42|1047.61|1044.81|1051.22|1048.42|1046.99|1044.19|0
1666246200000|2022-10-20 06:10:00|1047.98|1045.18|1048.98|1046.18|1051.97|1049.17|1047.49|1044.69|0
1666246500000|2022-10-20 06:15:00|1048.86|1046.06|1052.46|1049.66|1053.71|1050.91|1048.86|1046.06|0
1666246800000|2022-10-20 06:20:00|1052.71|1049.91|1056.2|1053.4|1057.19|1054.39|1051.35|1048.55|0
1666247100000|2022-10-20 06:25:00|1056.45|1053.65|1055.2|1052.4|1056.7|1053.9|1053.71|1050.91|0
1666247400000|2022-10-20 06:30:00|1055.45|1052.65|1061.18|1058.38|1061.68|1058.88|1055.45|1052.65|0
1666247700000|2022-10-20 06:35:00|1060.93|1058.13|1060.43|1057.63|1062.3|1059.5|1059.68|1056.88|0
1666248000000|2022-10-20 06:40:00|1060.31|1057.51|1057.19|1054.39|1060.43|1057.63|1056.45|1053.65|0
1666248300000|2022-10-20 06:45:00|1057.57|1054.77|1055.95|1053.15|1058.94|1056.14|1055.95|1053.15|0
1666248600000|2022-10-20 06:50:00|1056.2|1053.4|1053.25|1050.45|1056.69|1053.89|1052.88|1050.08|0
1666248900000|2022-10-20 06:55:00|1053.5|1050.7|1053|1050.2|1053.5|1050.7|1051.5|1048.7|0
1666249200000|2022-10-20 07:00:00|1053.99|1051.19|1058.97|1056.17|1058.97|1056.17|1050.26|1047.46|0
1666249500000|2022-10-20 07:05:00|1058.65|1056.25|1063.75|1061.35|1065.37|1062.97|1057.28|1054.88|0
1666249800000|2022-10-20 07:10:00|1064.5|1062.1|1064.99|1062.59|1066.99|1064.59|1061.76|1059.36|0
1666250100000|2022-10-20 07:15:00|1065.12|1062.72|1061.89|1059.49|1065.37|1062.97|1058.77|1056.37|0
1666250400000|2022-10-20 07:20:00|1061.76|1059.36|1056.78|1054.38|1061.76|1059.36|1056.53|1054.13|0
1666250700000|2022-10-20 07:25:00|1056.03|1053.63|1062.26|1059.86|1063|1060.6|1055.42|1053.02|0
1666251000000|2022-10-20 07:30:00|1062.63|1060.23|1061.01|1058.61|1064.75|1062.35|1059.9|1057.5|0
1666251300000|2022-10-20 07:35:00|1060.89|1058.49|1069.73|1067.33|1069.73|1067.33|1060.14|1057.74|0
1666251600000|2022-10-20 07:40:00|1069.97|1067.57|1065.28|1062.88|1070.72|1068.32|1065.03|1062.63|0
1666251900000|2022-10-20 07:45:00|1064.78|1062.38|1067.4|1065|1068.02|1065.62|1063.79|1061.39|0
1666252200000|2022-10-20 07:50:00|1068.52|1066.12|1065.03|1062.63|1068.76|1066.36|1063.04|1060.64|0
1666252500000|2022-10-20 07:55:00|1066.15|1063.75|1067.4|1065|1069.26|1066.86|1064.53|1062.13|0
1666252800000|2022-10-20 08:00:00|1067.27|1064.87|1064.16|1061.76|1069.89|1067.49|1064.16|1061.76|0
1666253100000|2022-10-20 08:05:00|1064.03|1061.63|1063.78|1061.38|1064.03|1061.63|1060.05|1057.65|0
1666253400000|2022-10-20 08:10:00|1063.67|1061.27|1068.64|1066.24|1069.51|1067.11|1063.54|1061.14|0
1666253700000|2022-10-20 08:15:00|1068.51|1066.11|1063.91|1061.51|1068.51|1066.11|1063.54|1061.14|0
1666254000000|2022-10-20 08:20:00|1063.78|1061.38|1064.41|1062.01|1065.28|1062.88|1062.67|1060.27|0
1666254300000|2022-10-20 08:25:00|1064.28|1061.88|1066.52|1064.12|1067.9|1065.5|1064.03|1061.63|0
1666254600000|2022-10-20 08:30:00|1066.77|1064.37|1064.03|1061.63|1068.51|1066.11|1063.29|1060.89|0
1666254900000|2022-10-20 08:35:00|1063.78|1061.38|1062.04|1059.64|1064.03|1061.63|1060.05|1057.65|0
1666255200000|2022-10-20 08:40:00|1061.92|1059.52|1060.05|1057.65|1062.92|1060.52|1060.05|1057.65|0
1666255500000|2022-10-20 08:45:00|1060.3|1057.9|1059.8|1057.4|1060.93|1058.53|1059.3|1056.9|0
1666255800000|2022-10-20 08:50:00|1059.43|1057.03|1061.79|1059.39|1062.54|1060.14|1059.3|1056.9|0
1666256100000|2022-10-20 08:55:00|1062.29|1059.89|1064.78|1062.38|1065.77|1063.37|1062.29|1059.89|0
1666256400000|2022-10-20 09:00:00|1064.66|1062.26|1063.29|1060.89|1065.28|1062.88|1062.29|1059.89|0
1666256700000|2022-10-20 09:05:00|1063.78|1061.38|1059.55|1057.15|1063.91|1061.51|1059.3|1056.9|0
1666257000000|2022-10-20 09:10:00|1059.05|1056.65|1060.8|1058.4|1061.67|1059.27|1058.81|1056.41|0
1666257300000|2022-10-20 09:15:00|1060.55|1058.15|1059.3|1056.9|1061.29|1058.89|1057.31|1054.91|0
1666257600000|2022-10-20 09:20:00|1059.43|1057.03|1061.29|1058.89|1061.54|1059.14|1058.31|1055.91|0
1666257900000|2022-10-20 09:25:00|1061.54|1059.14|1060.55|1058.15|1062.42|1060.02|1059.8|1057.4|0
1666258200000|2022-10-20 09:30:00|1060.43|1058.03|1055.2|1052.8|1060.43|1058.03|1054.46|1052.06|0
1666258500000|2022-10-20 09:35:00|1055.07|1052.67|1054.82|1052.42|1055.57|1053.17|1053.08|1050.68|0
1666258800000|2022-10-20 09:40:00|1054.95|1052.55|1056.56|1054.16|1056.94|1054.54|1054.08|1051.68|0
1666259100000|2022-10-20 09:45:00|1056.07|1053.67|1051.34|1048.94|1056.07|1053.67|1051.34|1048.94|0
1666259400000|2022-10-20 09:50:00|1051.72|1049.32|1052.33|1049.93|1054.33|1051.93|1051.34|1048.94|0
1666259700000|2022-10-20 09:55:00|1052.09|1049.69|1055.32|1052.92|1056.32|1053.92|1051.97|1049.57|0
1666260000000|2022-10-20 10:00:00|1055.57|1053.17|1058.31|1055.91|1058.8|1056.4|1054.57|1052.17|0
1666260300000|2022-10-20 10:05:00|1058.06|1055.66|1058.06|1055.66|1058.31|1055.91|1054.82|1052.42|0
1666260600000|2022-10-20 10:10:00|1057.81|1055.41|1057.56|1055.16|1058.93|1056.53|1057.31|1054.91|0
1666260900000|2022-10-20 10:15:00|1057.69|1055.29|1057.06|1054.66|1058.06|1055.66|1056.56|1054.16|0
1666261200000|2022-10-20 10:20:00|1056.81|1054.41|1054.95|1052.55|1058.31|1055.91|1054.82|1052.42|0
1666261500000|2022-10-20 10:25:00|1054.82|1052.42|1054.08|1051.68|1055.07|1052.67|1052.33|1049.93|0
1666261800000|2022-10-20 10:30:00|1053.96|1051.56|1052.83|1050.43|1054.08|1051.68|1051.34|1048.94|0
1666262100000|2022-10-20 10:35:00|1052.58|1050.18|1049.06|1046.66|1052.71|1050.31|1048.56|1046.16|0
1666262400000|2022-10-20 10:40:00|1048.56|1046.16|1042.59|1040.19|1048.81|1046.41|1040.85|1038.45|0
1666262700000|2022-10-20 10:45:00|1042.22|1039.82|1044.58|1042.18|1047.32|1044.92|1041.84|1039.44|0
1666263000000|2022-10-20 10:50:00|1044.21|1041.81|1032.64|1030.24|1044.33|1041.93|1031.89|1029.49|0
1666263300000|2022-10-20 10:55:00|1032.39|1029.99|1035.58|1033.18|1039.31|1036.91|1030.9|1028.5|0
1666263600000|2022-10-20 11:00:00|1036.08|1033.68|1030.61|1028.21|1038.45|1036.05|1030.61|1028.21|0
1666263900000|2022-10-20 11:05:00|1030.85|1028.45|1032.6|1030.2|1035.33|1032.93|1030.85|1028.45|0
1666264200000|2022-10-20 11:10:00|1032.84|1030.44|1032.97|1030.57|1033.59|1031.19|1027.12|1024.72|0
1666264500000|2022-10-20 11:15:00|1032.84|1030.44|1030.49|1028.09|1033.59|1031.19|1028.86|1026.46|0
1666264800000|2022-10-20 11:20:00|1030.36|1027.96|1034.34|1031.94|1034.83|1032.43|1029.36|1026.96|0
1666265100000|2022-10-20 11:25:00|1033.84|1031.44|1035.71|1033.31|1036.58|1034.18|1033.59|1031.19|0
1666265400000|2022-10-20 11:30:00|1035.96|1033.56|1037.32|1034.92|1038.32|1035.92|1033.47|1031.07|0
1666265700000|2022-10-20 11:35:00|1037.07|1034.67|1038.57|1036.17|1039.81|1037.41|1036.08|1033.68|0
1666266000000|2022-10-20 11:40:00|1038.81|1036.41|1043.45|1041.05|1043.57|1041.17|1038.57|1036.17|0
1666266300000|2022-10-20 11:45:00|1043.33|1040.93|1038.85|1036.45|1043.33|1040.93|1037.35|1034.95|0
1666266600000|2022-10-20 11:50:00|1038.98|1036.58|1039.23|1036.83|1042.58|1040.18|1038.98|1036.58|0
1666266900000|2022-10-20 11:55:00|1039.34|1036.94|1036.36|1033.96|1039.34|1036.94|1035.86|1033.46|0
1666267200000|2022-10-20 12:00:00|1036.74|1034.34|1032.63|1030.23|1037.6|1035.2|1032.63|1030.23|0
1666267500000|2022-10-20 12:05:00|1032.38|1029.98|1038.1|1035.7|1040.09|1037.69|1032.38|1029.98|0
1666267800000|2022-10-20 12:10:00|1038.35|1035.95|1038.85|1036.45|1040.84|1038.44|1037.6|1035.2|0
1666268100000|2022-10-20 12:15:00|1038.6|1036.2|1036.36|1033.96|1039.1|1036.7|1034.37|1031.97|0
1666268400000|2022-10-20 12:20:00|1035.36|1032.96|1025.42|1023.02|1035.36|1032.96|1023.43|1021.03|0
1666268700000|2022-10-20 12:25:00|1025.3|1022.9|1029.28|1026.88|1029.89|1027.49|1024.17|1021.77|0
1666269000000|2022-10-20 12:30:00|1035.36|1032.96|1035.11|1032.71|1035.86|1033.46|1022.68|1020.28|0
1666269300000|2022-10-20 12:35:00|1034.75|1032.35|1040.11|1037.71|1048.05|1045.65|1034.12|1031.72|0
1666269600000|2022-10-20 12:40:00|1040.49|1038.09|1050.31|1047.91|1052.3|1049.9|1039.86|1037.46|0
1666269900000|2022-10-20 12:45:00|1050.81|1048.41|1048.07|1045.67|1053.3|1050.9|1047.32|1044.92|0
1666270200000|2022-10-20 12:50:00|1048.82|1046.42|1045.58|1043.18|1048.82|1046.42|1041.85|1039.45|0
1666270500000|2022-10-20 12:55:00|1045.83|1043.43|1056.53|1054.13|1057.03|1054.63|1045.33|1042.93|0
1666270800000|2022-10-20 13:00:00|1056.28|1053.88|1054.79|1052.39|1057.91|1055.51|1052.05|1049.65|0
1666271100000|2022-10-20 13:05:00|1055.04|1052.64|1048.07|1045.67|1055.29|1052.89|1047.57|1045.17|0
1666271400000|2022-10-20 13:10:00|1047.82|1045.42|1049.31|1046.91|1051.31|1048.91|1047.57|1045.17|0
1666271700000|2022-10-20 13:15:00|1048.82|1046.42|1045.33|1042.93|1049.56|1047.16|1045.08|1042.68|0
1666272000000|2022-10-20 13:20:00|1045.83|1043.43|1045.83|1043.43|1046.33|1043.93|1043.97|1041.57|0
1666272300000|2022-10-20 13:25:00|1046.58|1044.18|1050.31|1047.91|1050.81|1048.41|1046.33|1043.93|0
1666272600000|2022-10-20 13:30:00|1052.05|1049.65|1047.05|1044.65|1055.04|1052.64|1044.84|1042.44|0
1666272900000|2022-10-20 13:35:00|1048.3|1045.9|1057.26|1054.86|1059.25|1056.85|1048.3|1045.9|0
1666273200000|2022-10-20 13:40:00|1058.26|1055.86|1048.3|1045.9|1060.5|1058.1|1047.8|1045.4|0
1666273500000|2022-10-20 13:45:00|1048.8|1046.4|1042.08|1039.68|1049.54|1047.14|1039.84|1037.44|0
1666273800000|2022-10-20 13:50:00|1041.33|1038.93|1037.85|1035.45|1042.82|1040.42|1034.12|1031.72|0
1666274100000|2022-10-20 13:55:00|1038.1|1035.7|1039.8|1037.4|1039.8|1037.4|1033.33|1030.93|0
1666274400000|2022-10-20 14:00:00|1038.8|1036.4|1026.61|1024.21|1040.79|1038.39|1026.11|1023.71|0
1666274700000|2022-10-20 14:05:00|1026.11|1023.71|1016.66|1014.26|1026.86|1024.46|1015.67|1013.27|0
1666275000000|2022-10-20 14:10:00|1016.17|1013.77|1020.1|1017.7|1021.84|1019.44|1013.14|1010.74|0
1666275300000|2022-10-20 14:15:00|1019.85|1017.45|1008.39|1005.99|1020.08|1017.68|1007.4|1005|0
1666275600000|2022-10-20 14:20:00|1007.89|1005.49|1007.64|1005.24|1010.63|1008.23|1004.41|1002.01|0
1666275900000|2022-10-20 14:25:00|1007.4|1005|1009.38|1006.98|1014.36|1011.96|1007.4|1005|0
1666276200000|2022-10-20 14:30:00|1008.64|1006.24|1019.08|1016.68|1020.83|1018.43|1006.15|1003.75|0
1666276500000|2022-10-20 14:35:00|1018.34|1015.94|1017.34|1014.94|1020.08|1017.68|1016.85|1014.45|0
1666276800000|2022-10-20 14:40:00|1017.09|1014.69|1019.58|1017.18|1023.56|1021.16|1016.85|1014.45|0
1666277100000|2022-10-20 14:45:00|1019.83|1017.43|1017.59|1015.19|1020.58|1018.18|1015.6|1013.2|0
1666277400000|2022-10-20 14:50:00|1018.09|1015.69|1020.6|1018.2|1020.6|1018.2|1015.13|1012.73|0
1666277700000|2022-10-20 14:55:00|1020.35|1017.95|1011.15|1008.75|1020.35|1017.95|1011.15|1008.75|0
1666278000000|2022-10-20 15:00:00|1010.9|1008.5|1016.87|1014.47|1017.86|1015.46|1009.41|1007.01|0
1666278300000|2022-10-20 15:05:00|1017.36|1014.96|1013.38|1010.98|1017.61|1015.21|1012.89|1010.49|0
1666278600000|2022-10-20 15:10:00|1013.63|1011.23|1013.38|1010.98|1015.62|1013.22|1011.64|1009.24|0
1666278900000|2022-10-20 15:15:00|1013.88|1011.48|1022.32|1019.92|1022.82|1020.42|1013.14|1010.74|0
1666279200000|2022-10-20 15:20:00|1022.07|1019.67|1021.03|1018.63|1023.56|1021.16|1019.04|1016.64|0
1666279500000|2022-10-20 15:25:00|1020.78|1018.38|1027.58|1025.18|1031.81|1029.41|1020.31|1017.91|0
1666279800000|2022-10-20 15:30:00|1027.33|1024.93|1023.82|1021.42|1028.07|1025.67|1021.34|1018.94|0
1666280100000|2022-10-20 15:35:00|1023.58|1021.18|1018.35|1015.95|1025.07|1022.67|1017.11|1014.71|0
1666280400000|2022-10-20 15:40:00|1018.1|1015.7|1019.55|1017.15|1020.55|1018.15|1016.36|1013.96|0
1666280700000|2022-10-20 15:45:00|1018.81|1016.41|1020.05|1017.65|1023.29|1020.89|1018.81|1016.41|0
1666281000000|2022-10-20 15:50:00|1020.3|1017.9|1021.54|1019.14|1021.79|1019.39|1017.81|1015.41|0
1666281300000|2022-10-20 15:55:00|1022.04|1019.64|1028.26|1025.86|1028.76|1026.36|1021.3|1018.9|0
1666281600000|2022-10-20 16:00:00|1028.51|1026.11|1034.51|1032.11|1036.48|1034.08|1027.52|1025.12|0
1666281900000|2022-10-20 16:05:00|1034.75|1032.35|1042.97|1040.57|1044.22|1041.82|1033.76|1031.36|0
1666282200000|2022-10-20 16:10:00|1043.47|1041.07|1043.5|1041.1|1046.24|1043.84|1040.98|1038.58|0
1666282500000|2022-10-20 16:15:00|1043.75|1041.35|1039.77|1037.37|1044.75|1042.35|1038.03|1035.63|0
1666282800000|2022-10-20 16:20:00|1040.27|1037.87|1045.99|1043.59|1048.48|1046.08|1040.27|1037.87|0
1666283100000|2022-10-20 16:25:00|1045.74|1043.34|1049.48|1047.08|1051.97|1049.57|1045.74|1043.34|0
1666283400000|2022-10-20 16:30:00|1049.73|1047.33|1049.98|1047.58|1051.22|1048.82|1045.99|1043.59|0
1666283700000|2022-10-20 16:35:00|1050.23|1047.83|1053.21|1050.81|1053.96|1051.56|1047.98|1045.58|0
1666284000000|2022-10-20 16:40:00|1052.47|1050.07|1053.21|1050.81|1053.96|1051.56|1049.48|1047.08|0
1666284300000|2022-10-20 16:45:00|1052.72|1050.32|1054.21|1051.81|1058.94|1056.54|1052.72|1050.32|0
1666284600000|2022-10-20 16:50:00|1054.46|1052.06|1056.2|1053.8|1057.95|1055.55|1052.96|1050.56|0
1666284900000|2022-10-20 16:55:00|1055.95|1053.55|1051.72|1049.32|1057.45|1055.05|1051.72|1049.32|0
1666285200000|2022-10-20 17:00:00|1051.97|1049.57|1051.47|1049.07|1055.7|1053.3|1050.97|1048.57|0
1666285500000|2022-10-20 17:05:00|1051.72|1049.32|1064.72|1062.32|1067.41|1065.01|1051.47|1049.07|0
1666285800000|2022-10-20 17:10:00|1065.22|1062.82|1061.23|1058.83|1066.21|1063.81|1058|1055.6|0
1666286100000|2022-10-20 17:15:00|1061.48|1059.08|1063.72|1061.32|1064.97|1062.57|1060.49|1058.09|0
1666286400000|2022-10-20 17:20:00|1064.22|1061.82|1062.73|1060.33|1065.47|1063.07|1057.75|1055.35|0
1666286700000|2022-10-20 17:25:00|1061.98|1059.58|1059.74|1057.34|1062.48|1060.08|1058.49|1056.09|0
1666287000000|2022-10-20 17:30:00|1059.99|1057.59|1062.73|1060.33|1064.47|1062.07|1059.24|1056.84|0
1666287300000|2022-10-20 17:35:00|1062.23|1059.83|1061.73|1059.33|1063.47|1061.07|1059.24|1056.84|0
1666287600000|2022-10-20 17:40:00|1062.48|1060.08|1064.47|1062.07|1067.46|1065.06|1060.98|1058.58|0
1666287900000|2022-10-20 17:45:00|1064.97|1062.57|1073.68|1071.28|1074.18|1071.78|1063.72|1061.32|0
1666288200000|2022-10-20 17:50:00|1073.93|1071.53|1073.45|1071.05|1076.92|1074.52|1071.94|1069.54|0
1666288500000|2022-10-20 17:55:00|1073.7|1071.3|1070.21|1067.81|1076.44|1074.04|1069.96|1067.56|0
1666288800000|2022-10-20 18:00:00|1070.71|1068.31|1072.95|1070.55|1074.2|1071.8|1069.22|1066.82|0
1666289100000|2022-10-20 18:05:00|1073.45|1071.05|1077.93|1075.53|1079.93|1077.53|1072.45|1070.05|0
1666289400000|2022-10-20 18:10:00|1077.69|1075.29|1080.68|1078.28|1081.67|1079.27|1076.19|1073.79|0
1666289700000|2022-10-20 18:15:00|1080.92|1078.52|1078.7|1076.3|1081.67|1079.27|1077.45|1075.05|0
1666290000000|2022-10-20 18:20:00|1079.2|1076.8|1081.94|1079.54|1082.68|1080.28|1077.95|1075.55|0
1666290300000|2022-10-20 18:25:00|1082.18|1079.78|1083.18|1080.78|1084.18|1081.78|1080.94|1078.54|0
1666290600000|2022-10-20 18:30:00|1084.18|1081.78|1075.71|1073.31|1084.43|1082.03|1075.46|1073.06|0
1666290900000|2022-10-20 18:35:00|1075.96|1073.56|1077.2|1074.8|1078.7|1076.3|1074.71|1072.31|0
1666291200000|2022-10-20 18:40:00|1077.45|1075.05|1083.68|1081.28|1083.93|1081.53|1077.2|1074.8|0
1666291500000|2022-10-20 18:45:00|1083.43|1081.03|1080.69|1078.29|1084.43|1082.03|1078.7|1076.3|0
1666291800000|2022-10-20 18:50:00|1080.57|1078.17|1074.96|1072.56|1083.18|1080.78|1073.96|1071.56|0
1666292100000|2022-10-20 18:55:00|1075.21|1072.81|1074.96|1072.56|1075.96|1073.56|1069.73|1067.33|0
1666292400000|2022-10-20 19:00:00|1075.21|1072.81|1075.21|1072.81|1075.46|1073.06|1071.47|1069.07|0
1666292700000|2022-10-20 19:05:00|1074.96|1072.56|1067.24|1064.84|1074.96|1072.56|1065.25|1062.85|0
1666293000000|2022-10-20 19:10:00|1066.99|1064.59|1068.95|1066.55|1072.19|1069.79|1066.24|1063.84|0
1666293300000|2022-10-20 19:15:00|1069.08|1066.68|1075.43|1073.03|1075.92|1073.52|1069.08|1066.68|0
1666293600000|2022-10-20 19:20:00|1075.68|1073.28|1077.92|1075.52|1080.91|1078.51|1075.18|1072.78|0
1666293900000|2022-10-20 19:25:00|1078.17|1075.77|1078.17|1075.77|1081.9|1079.5|1076.67|1074.27|0
1666294200000|2022-10-20 19:30:00|1078.67|1076.27|1083.9|1081.5|1084.15|1081.75|1077.92|1075.52|0
1666294500000|2022-10-20 19:35:00|1083.4|1081|1081.66|1079.26|1084.89|1082.49|1078.17|1075.77|0
1666294800000|2022-10-20 19:40:00|1081.41|1079.01|1075.43|1073.03|1082.4|1080|1074.68|1072.28|0
1666295100000|2022-10-20 19:45:00|1076.17|1073.77|1073.68|1071.28|1079.41|1077.01|1071.94|1069.54|0
1666295400000|2022-10-20 19:50:00|1073.18|1070.78|1068.7|1066.3|1074.18|1071.78|1066.21|1063.81|0
1666295700000|2022-10-20 19:55:00|1068.95|1066.55|1076.92|1074.52|1077.17|1074.77|1067.21|1064.81|0
1666296000000|2022-10-20 20:00:00|1076.67|1074.27|1073.18|1070.78|1077.67|1075.27|1072.69|1070.29|0
1666296300000|2022-10-20 20:05:00|1072.93|1070.53|1069.7|1067.3|1074.18|1071.78|1069.45|1067.05|0
1666296600000|2022-10-20 20:10:00|1072.32|1069.92|1070.32|1067.92|1077.17|1074.77|1068.45|1066.05|0
1666296900000|2022-10-20 20:15:00|1071.39|1068.59|1074.13|1071.33|1075.63|1072.83|1071.39|1068.59|0
1666297200000|2022-10-20 20:20:00|1073.88|1071.08|1077.12|1074.32|1077.37|1074.57|1073.63|1070.83|0
1666297500000|2022-10-20 20:25:00|1077.37|1074.57|1076.12|1073.32|1077.87|1075.07|1076.12|1073.32|0
1666297800000|2022-10-20 20:30:00|1076.37|1073.57|1075.51|1072.71|1078.86|1076.06|1073.38|1070.58|0
1666298100000|2022-10-20 20:35:00|1075.63|1072.83|1075.62|1072.82|1076.12|1073.32|1074.13|1071.33|0
1666298400000|2022-10-20 20:40:00|1076.12|1073.32|1074.82|1072.02|1076.36|1073.56|1074.08|1071.28|0
1666298700000|2022-10-20 20:45:00|1074.57|1071.77|1074.82|1072.02|1075.57|1072.77|1074.08|1071.28|0
1666299000000|2022-10-20 20:50:00|1074.57|1071.77|1075.07|1072.27|1076.2|1073.4|1073.83|1071.03|0
1666299300000|2022-10-20 20:55:00|1075.32|1072.52|1075.2|1072.4|1076.82|1074.02|1073.58|1070.78|0
1666299600000|2022-10-20 21:00:00|1075.31|1072.51|1075.61|1072.81|1075.75|1072.95|1075.13|1072.33|0
1666299900000|2022-10-20 21:05:00|1075.28|1072.48|1074.84|1072.04|1075.71|1072.91|1074.36|1071.56|0
1666300200000|2022-10-20 21:10:00|1074.76|1071.96|1075.02|1072.22|1075.42|1072.62|1074.51|1071.71|0
1666300500000|2022-10-20 21:15:00|1075.06|1072.26|1074.36|1071.56|1075.06|1072.26|1074.36|1071.56|0
1666300800000|2022-10-20 21:20:00|1074.43|1071.63|1074.21|1071.41|1074.69|1071.89|1073.78|1070.98|0
1666301100000|2022-10-20 21:25:00|1074.25|1071.45|1074.43|1071.63|1074.43|1071.63|1073.75|1070.95|0
1666301400000|2022-10-20 21:30:00|1074.21|1071.41|1074.54|1071.74|1074.69|1071.89|1074.1|1071.3|0
1666301700000|2022-10-20 21:35:00|1074.58|1071.78|1074.32|1071.52|1074.73|1071.93|1073.96|1071.16|0
1666302000000|2022-10-20 21:40:00|1074.51|1071.71|1074.73|1071.93|1074.98|1072.18|1074.43|1071.63|0
1666302300000|2022-10-20 21:45:00|1074.65|1071.85|1074.87|1072.07|1074.87|1072.07|1074.54|1071.74|0
1666302600000|2022-10-20 21:50:00|1074.91|1072.11|1075.24|1072.44|1075.35|1072.55|1074.87|1072.07|0
1666302900000|2022-10-20 21:55:00|1075.28|1072.48|1075.35|1072.55|1075.5|1072.7|1074.91|1072.11|0
1666303200000|2022-10-20 22:00:00|1075.7|1072.9|1077.44|1074.64|1080.31|1077.51|1075.7|1072.9|0
1666303500000|2022-10-20 22:05:00|1077.31|1074.51|1081.43|1078.63|1081.55|1078.75|1077.31|1074.51|0
1666303800000|2022-10-20 22:10:00|1081.05|1078.25|1080.55|1077.75|1082.05|1079.25|1079.19|1076.39|0
1666304100000|2022-10-20 22:15:00|1080.8|1078|1081.55|1078.75|1081.55|1078.75|1079.31|1076.51|0
1666304400000|2022-10-20 22:20:00|1081.68|1078.88|1079.06|1076.26|1082.3|1079.5|1079.06|1076.26|0
1666304700000|2022-10-20 22:25:00|1079.31|1076.51|1083.55|1080.75|1083.55|1080.75|1079.31|1076.51|0
1666305000000|2022-10-20 22:30:00|1083.79|1080.99|1087.29|1084.49|1089.78|1086.98|1083.3|1080.5|0
1666305300000|2022-10-20 22:35:00|1087.17|1084.37|1087.78|1084.98|1089.03|1086.23|1086.92|1084.12|0
1666305600000|2022-10-20 22:40:00|1087.66|1084.86|1088.41|1085.61|1088.53|1085.73|1087.53|1084.73|0
1666305900000|2022-10-20 22:45:00|1088.28|1085.48|1090.53|1087.73|1091.02|1088.22|1088.28|1085.48|0
1666306200000|2022-10-20 22:50:00|1090.28|1087.48|1088.03|1085.23|1090.53|1087.73|1088.03|1085.23|0
1666306500000|2022-10-20 22:55:00|1088.28|1085.48|1089.28|1086.48|1089.78|1086.98|1088.28|1085.48|0
1666306800000|2022-10-20 23:00:00|1089.03|1086.23|1089.03|1086.23|1090.03|1087.23|1087.78|1084.98|0
1666307100000|2022-10-20 23:05:00|1089.16|1086.36|1092.52|1089.72|1094.02|1091.22|1089.03|1086.23|0
1666307400000|2022-10-20 23:10:00|1092.4|1089.6|1094.52|1091.72|1095.01|1092.21|1092.4|1089.6|0
1666307700000|2022-10-20 23:15:00|1094.76|1091.96|1093.27|1090.47|1095.01|1092.21|1093.02|1090.22|0
1666308000000|2022-10-20 23:20:00|1093.02|1090.22|1094.02|1091.22|1094.02|1091.22|1092.52|1089.72|0
1666308300000|2022-10-20 23:25:00|1094.27|1091.47|1094.52|1091.72|1095.01|1092.21|1093.02|1090.22|0
1666308600000|2022-10-20 23:30:00|1095.01|1092.21|1092.52|1089.72|1095.01|1092.21|1090.28|1087.48|0
1666308900000|2022-10-20 23:35:00|1092.4|1089.6|1090.77|1087.97|1093.02|1090.22|1090.77|1087.97|0
1666309200000|2022-10-20 23:40:00|1091.02|1088.22|1090.03|1087.23|1091.52|1088.72|1090.03|1087.23|0
1666309500000|2022-10-20 23:45:00|1089.91|1087.11|1091.52|1088.72|1091.52|1088.72|1089.78|1086.98|0
1666309800000|2022-10-20 23:50:00|1091.77|1088.97|1092.02|1089.22|1092.52|1089.72|1091.02|1088.22|0
1666310100000|2022-10-20 23:55:00|1091.77|1088.97|1089.78|1086.98|1091.77|1088.97|1089.53|1086.73|0
1666310400000|2022-10-21 00:00:00|1090.03|1087.23|1090.77|1087.97|1091.52|1088.72|1089.41|1086.61|0
1666310700000|2022-10-21 00:05:00|1090.65|1087.85|1093.27|1090.47|1094.76|1091.96|1090.16|1087.36|0
1666311000000|2022-10-21 00:10:00|1093.52|1090.72|1093.77|1090.97|1095.76|1092.96|1092.52|1089.72|0
1666311300000|2022-10-21 00:15:00|1093.52|1090.72|1092.52|1089.72|1093.52|1090.72|1091.77|1088.97|0
1666311600000|2022-10-21 00:20:00|1092.27|1089.47|1093.52|1090.72|1093.52|1090.72|1092.27|1089.47|0
1666311900000|2022-10-21 00:25:00|1093.77|1090.97|1093.27|1090.47|1093.77|1090.97|1092.02|1089.22|0
1666312200000|2022-10-21 00:30:00|1093.15|1090.35|1094.02|1091.22|1096.01|1093.21|1092.52|1089.72|0
1666312500000|2022-10-21 00:35:00|1094.15|1091.35|1087.78|1084.98|1094.26|1091.46|1087.53|1084.73|0
1666312800000|2022-10-21 00:40:00|1088.03|1085.23|1086.29|1083.49|1088.78|1085.98|1085.79|1082.99|0
1666313100000|2022-10-21 00:45:00|1086.42|1083.62|1086.04|1083.24|1087.28|1084.48|1085.54|1082.74|0
1666313400000|2022-10-21 00:50:00|1086.29|1083.49|1083.54|1080.74|1087.03|1084.23|1083.29|1080.49|0
1666313700000|2022-10-21 00:55:00|1083.79|1080.99|1085.79|1082.99|1086.04|1083.24|1083.79|1080.99|0
1666314000000|2022-10-21 01:00:00|1085.04|1082.24|1086.91|1084.11|1087.91|1085.11|1084.79|1081.99|0
1666314300000|2022-10-21 01:05:00|1087.03|1084.23|1090.15|1087.35|1090.77|1087.97|1087.03|1084.23|0
1666314600000|2022-10-21 01:10:00|1090.03|1087.23|1088.66|1085.86|1090.52|1087.72|1088.03|1085.23|0
1666314900000|2022-10-21 01:15:00|1088.41|1085.61|1083.92|1081.12|1088.53|1085.73|1082.79|1079.99|0
1666315200000|2022-10-21 01:20:00|1083.79|1080.99|1086.53|1083.73|1087.28|1084.48|1083.79|1080.99|0
1666315500000|2022-10-21 01:25:00|1086.66|1083.86|1085.29|1082.49|1087.78|1084.98|1085.29|1082.49|0
1666315800000|2022-10-21 01:30:00|1085.79|1082.99|1086.53|1083.73|1087.28|1084.48|1084.29|1081.49|0
1666316100000|2022-10-21 01:35:00|1086.78|1083.98|1085.17|1082.37|1088.28|1085.48|1083.54|1080.74|0
1666316400000|2022-10-21 01:40:00|1085.04|1082.24|1085.29|1082.49|1086.91|1084.11|1084.17|1081.37|0
1666316700000|2022-10-21 01:45:00|1085.54|1082.74|1084.79|1081.99|1087.03|1084.23|1084.17|1081.37|0
1666317000000|2022-10-21 01:50:00|1085.04|1082.24|1086.16|1083.36|1086.91|1084.11|1085.04|1082.24|0
1666317300000|2022-10-21 01:55:00|1086.28|1083.48|1087.53|1084.73|1087.78|1084.98|1085.04|1082.24|0
1666317600000|2022-10-21 02:00:00|1088.16|1085.36|1086.41|1083.61|1088.28|1085.48|1085.04|1082.24|0
1666317900000|2022-10-21 02:05:00|1086.28|1083.48|1087.41|1084.61|1088.03|1085.23|1085.54|1082.74|0
1666318200000|2022-10-21 02:10:00|1087.53|1084.73|1087.28|1084.48|1087.53|1084.73|1085.04|1082.24|0
1666318500000|2022-10-21 02:15:00|1087.16|1084.36|1084.04|1081.24|1087.16|1084.36|1084.04|1081.24|0
1666318800000|2022-10-21 02:20:00|1084.17|1081.37|1082.54|1079.74|1084.67|1081.87|1080.3|1077.5|0
1666319100000|2022-10-21 02:25:00|1082.42|1079.62|1081.55|1078.75|1082.67|1079.87|1081.55|1078.75|0
1666319400000|2022-10-21 02:30:00|1081.05|1078.25|1079.55|1076.75|1081.55|1078.75|1078.31|1075.51|0
1666319700000|2022-10-21 02:35:00|1079.8|1077|1080.43|1077.63|1081.3|1078.5|1079.8|1077|0
1666320000000|2022-10-21 02:40:00|1080.55|1077.75|1080.8|1078|1082.29|1079.49|1080.55|1077.75|0
1666320300000|2022-10-21 02:45:00|1080.3|1077.5|1081.3|1078.5|1081.43|1078.63|1078.8|1076|0
1666320600000|2022-10-21 02:50:00|1081.05|1078.25|1081.55|1078.75|1082.05|1079.25|1080.8|1078|0
1666320900000|2022-10-21 02:55:00|1081.3|1078.5|1079.05|1076.25|1081.8|1079|1078.8|1076|0
1666321200000|2022-10-21 03:00:00|1079.55|1076.75|1076.94|1074.14|1079.8|1077|1076.56|1073.76|0
1666321500000|2022-10-21 03:05:00|1077.06|1074.26|1078.06|1075.26|1078.31|1075.51|1076.81|1074.01|0
1666321800000|2022-10-21 03:10:00|1077.81|1075.01|1076.81|1074.01|1078.06|1075.26|1076.31|1073.51|0
1666322100000|2022-10-21 03:15:00|1076.31|1073.51|1077.06|1074.26|1077.44|1074.64|1075.81|1073.01|0
1666322400000|2022-10-21 03:20:00|1077.31|1074.51|1078.55|1075.75|1078.55|1075.75|1077.19|1074.39|0
1666322700000|2022-10-21 03:25:00|1078.06|1075.26|1077.81|1075.01|1078.06|1075.26|1076.81|1074.01|0
1666323000000|2022-10-21 03:30:00|1078.06|1075.26|1081.05|1078.25|1081.05|1078.25|1077.44|1074.64|0
1666323300000|2022-10-21 03:35:00|1080.93|1078.13|1084.29|1081.49|1084.29|1081.49|1080.55|1077.75|0
1666323600000|2022-10-21 03:40:00|1084.04|1081.24|1087.53|1084.73|1087.53|1084.73|1083.79|1080.99|0
1666323900000|2022-10-21 03:45:00|1087.28|1084.48|1085.29|1082.49|1087.78|1084.98|1085.29|1082.49|0
1666324200000|2022-10-21 03:50:00|1085.53|1082.73|1086.03|1083.23|1087.03|1084.23|1085.04|1082.24|0
1666324500000|2022-10-21 03:55:00|1085.78|1082.98|1086.28|1083.48|1088.28|1085.48|1085.78|1082.98|0
1666324800000|2022-10-21 04:00:00|1086.53|1083.73|1088.28|1085.48|1088.28|1085.48|1086.28|1083.48|0
1666325100000|2022-10-21 04:05:00|1088.03|1085.23|1088.78|1085.98|1089.52|1086.72|1087.41|1084.61|0
1666325400000|2022-10-21 04:10:00|1088.91|1086.11|1089.4|1086.6|1089.52|1086.72|1088.28|1085.48|0
1666325700000|2022-10-21 04:15:00|1089.77|1086.97|1087.78|1084.98|1090.27|1087.47|1087.78|1084.98|0
1666326000000|2022-10-21 04:20:00|1087.66|1084.86|1086.03|1083.23|1087.66|1084.86|1085.78|1082.98|0
1666326300000|2022-10-21 04:25:00|1086.16|1083.36|1085.78|1082.98|1086.28|1083.48|1084.54|1081.74|0
1666326600000|2022-10-21 04:30:00|1085.53|1082.73|1086.53|1083.73|1087.78|1084.98|1085.28|1082.48|0
1666326900000|2022-10-21 04:35:00|1086.66|1083.86|1087.78|1084.98|1088.03|1085.23|1086.66|1083.86|0
1666327200000|2022-10-21 04:40:00|1088.03|1085.23|1086.28|1083.48|1088.03|1085.23|1086.28|1083.48|0
1666327500000|2022-10-21 04:45:00|1086.41|1083.61|1087.03|1084.23|1087.03|1084.23|1085.28|1082.48|0
1666327800000|2022-10-21 04:50:00|1087.28|1084.48|1088.53|1085.73|1089.02|1086.22|1086.78|1083.98|0
1666328100000|2022-10-21 04:55:00|1088.66|1085.86|1086.53|1083.73|1089.77|1086.97|1086.41|1083.61|0
1666328400000|2022-10-21 05:00:00|1086.41|1083.61|1086.53|1083.73|1088.28|1085.48|1085.91|1083.11|0
1666328700000|2022-10-21 05:05:00|1086.66|1083.86|1089.02|1086.22|1090.02|1087.22|1086.66|1083.86|0
1666329000000|2022-10-21 05:10:00|1089.27|1086.47|1089.4|1086.6|1090.02|1087.22|1088.65|1085.85|0
1666329300000|2022-10-21 05:15:00|1089.77|1086.97|1090.02|1087.22|1090.77|1087.97|1089.02|1086.22|0
1666329600000|2022-10-21 05:20:00|1089.9|1087.1|1090.52|1087.72|1091.27|1088.47|1088.77|1085.97|0
1666329900000|2022-10-21 05:25:00|1090.27|1087.47|1090.77|1087.97|1090.77|1087.97|1088.77|1085.97|0
1666330200000|2022-10-21 05:30:00|1090.65|1087.85|1090.77|1087.97|1091.27|1088.47|1089.9|1087.1|0
1666330500000|2022-10-21 05:35:00|1090.65|1087.85|1088.28|1085.48|1090.77|1087.97|1088.03|1085.23|0
1666330800000|2022-10-21 05:40:00|1088.4|1085.6|1088.52|1085.72|1090.02|1087.22|1087.78|1084.98|0
1666331100000|2022-10-21 05:45:00|1088.9|1086.1|1088.77|1085.97|1089.02|1086.22|1086.53|1083.73|0
1666331400000|2022-10-21 05:50:00|1088.52|1085.72|1088.77|1085.97|1089.77|1086.97|1088.03|1085.23|0
1666331700000|2022-10-21 05:55:00|1088.9|1086.1|1089.52|1086.72|1090.02|1087.22|1088.03|1085.23|0
1666332000000|2022-10-21 06:00:00|1089.65|1086.85|1088.77|1085.97|1092.26|1089.46|1087.78|1084.98|0
1666332300000|2022-10-21 06:05:00|1089.02|1086.22|1085.16|1082.36|1090.02|1087.22|1083.54|1080.74|0
1666332600000|2022-10-21 06:10:00|1085.28|1082.48|1083.04|1080.24|1086.03|1083.23|1082.79|1079.99|0
1666332900000|2022-10-21 06:15:00|1083.17|1080.37|1089.02|1086.22|1089.02|1086.22|1083.17|1080.37|0
1666333200000|2022-10-21 06:20:00|1089.15|1086.35|1088.15|1085.35|1089.27|1086.47|1086.53|1083.73|0
1666333500000|2022-10-21 06:25:00|1088.03|1085.23|1089.02|1086.22|1089.4|1086.6|1087.16|1084.36|0
1666333800000|2022-10-21 06:30:00|1088.52|1085.72|1088.27|1085.47|1089.9|1087.1|1084.91|1082.11|0
1666334100000|2022-10-21 06:35:00|1088.52|1085.72|1085.78|1082.98|1088.52|1085.72|1085.78|1082.98|0
1666334400000|2022-10-21 06:40:00|1086.16|1083.36|1082.79|1079.99|1086.53|1083.73|1082.04|1079.24|0
1666334700000|2022-10-21 06:45:00|1082.29|1079.49|1080.3|1077.5|1082.79|1079.99|1080.05|1077.25|0
1666335000000|2022-10-21 06:50:00|1080.79|1077.99|1082.29|1079.49|1082.79|1079.99|1080.79|1077.99|0
1666335300000|2022-10-21 06:55:00|1082.42|1079.62|1083.67|1080.87|1084.53|1081.73|1082.29|1079.49|0
1666335600000|2022-10-21 07:00:00|1084.04|1081.24|1086.28|1083.48|1087.28|1084.48|1084.04|1081.24|0
1666335900000|2022-10-21 07:05:00|1085.58|1083.18|1089.95|1087.55|1092.31|1089.91|1085.58|1083.18|0
1666336200000|2022-10-21 07:10:00|1089.82|1087.42|1091.2|1088.8|1091.56|1089.16|1087.33|1084.93|0
1666336500000|2022-10-21 07:15:00|1091.56|1089.16|1083.72|1081.32|1091.56|1089.16|1082.84|1080.44|0
1666336800000|2022-10-21 07:20:00|1083.59|1081.19|1073.36|1070.96|1083.72|1081.32|1072.25|1069.85|0
1666337100000|2022-10-21 07:25:00|1073.49|1071.09|1076.24|1073.84|1078.35|1075.95|1072.37|1069.97|0
1666337400000|2022-10-21 07:30:00|1076.6|1074.2|1077.48|1075.08|1078.85|1076.45|1075.36|1072.96|0
1666337700000|2022-10-21 07:35:00|1077.23|1074.83|1077.48|1075.08|1079.1|1076.7|1076.36|1073.96|0
1666338000000|2022-10-21 07:40:00|1077.6|1075.2|1078.35|1075.95|1079.35|1076.95|1077.1|1074.7|0
1666338300000|2022-10-21 07:45:00|1078.1|1075.7|1082.47|1080.07|1084.08|1081.68|1077.98|1075.58|0
1666338600000|2022-10-21 07:50:00|1082.59|1080.19|1086.83|1084.43|1087.08|1084.68|1082.22|1079.82|0
1666338900000|2022-10-21 07:55:00|1086.71|1084.31|1089.57|1087.17|1089.82|1087.42|1085.08|1082.68|0
1666339200000|2022-10-21 08:00:00|1091.19|1088.79|1091.81|1089.41|1093.06|1090.66|1089.32|1086.92|0
1666339500000|2022-10-21 08:05:00|1091.94|1089.54|1093.19|1090.79|1095.06|1092.66|1091.81|1089.41|0
1666339800000|2022-10-21 08:10:00|1093.81|1091.41|1093.94|1091.54|1094.81|1092.41|1091.81|1089.41|0
1666340100000|2022-10-21 08:15:00|1094.06|1091.66|1093.71|1091.31|1096.57|1094.17|1091.34|1088.94|0
1666340400000|2022-10-21 08:20:00|1093.58|1091.18|1097.45|1095.05|1098.82|1096.42|1093.58|1091.18|0
1666340700000|2022-10-21 08:25:00|1097.57|1095.17|1097.07|1094.67|1099.07|1096.67|1096.7|1094.3|0
1666341000000|2022-10-21 08:30:00|1096.82|1094.42|1099.07|1096.67|1100.06|1097.66|1096.82|1094.42|0
1666341300000|2022-10-21 08:35:00|1099.32|1096.92|1099.45|1097.05|1099.82|1097.42|1097.07|1094.67|0
1666341600000|2022-10-21 08:40:00|1099.57|1097.17|1099.81|1097.41|1100.56|1098.16|1099.32|1096.92|0
1666341900000|2022-10-21 08:45:00|1100.06|1097.66|1097.57|1095.17|1100.56|1098.16|1097.57|1095.17|0
1666342200000|2022-10-21 08:50:00|1097.82|1095.42|1100.31|1097.91|1100.56|1098.16|1097.32|1094.92|0
1666342500000|2022-10-21 08:55:00|1100.56|1098.16|1099.07|1096.67|1100.56|1098.16|1098.82|1096.42|0
1666342800000|2022-10-21 09:00:00|1098.57|1096.17|1099.07|1096.67|1099.45|1097.05|1096.32|1093.92|0
1666343100000|2022-10-21 09:05:00|1099.32|1096.92|1098.82|1096.42|1103.31|1100.91|1097.82|1095.42|0
1666343400000|2022-10-21 09:10:00|1099.07|1096.67|1099.07|1096.67|1100.06|1097.66|1096.32|1093.92|0
1666343700000|2022-10-21 09:15:00|1098.95|1096.55|1102.44|1100.04|1102.56|1100.16|1098.57|1096.17|0
1666344000000|2022-10-21 09:20:00|1102.56|1100.16|1102.69|1100.29|1103.93|1101.53|1100.31|1097.91|0
1666344300000|2022-10-21 09:25:00|1102.56|1100.16|1098.07|1095.67|1102.81|1100.41|1098.07|1095.67|0
1666344600000|2022-10-21 09:30:00|1098.57|1096.17|1099.32|1096.92|1101.69|1099.29|1097.57|1095.17|0
1666344900000|2022-10-21 09:35:00|1099.07|1096.67|1099.56|1097.16|1100.94|1098.54|1097.07|1094.67|0
1666345200000|2022-10-21 09:40:00|1099.81|1097.41|1101.06|1098.66|1102.44|1100.04|1099.56|1097.16|0
1666345500000|2022-10-21 09:45:00|1100.69|1098.29|1098.45|1096.05|1101.31|1098.91|1097.82|1095.42|0
1666345800000|2022-10-21 09:50:00|1098.57|1096.17|1094.08|1091.68|1099.81|1097.41|1093.96|1091.56|0
1666346100000|2022-10-21 09:55:00|1093.83|1091.43|1095.33|1092.93|1095.82|1093.42|1093.83|1091.43|0
1666346400000|2022-10-21 10:00:00|1095.08|1092.68|1093.33|1090.93|1096.32|1093.92|1092.83|1090.43|0
1666346700000|2022-10-21 10:05:00|1093.58|1091.18|1095.82|1093.42|1096.57|1094.17|1092.83|1090.43|0
1666347000000|2022-10-21 10:10:00|1095.57|1093.17|1097.57|1095.17|1098.07|1095.67|1095.45|1093.05|0
1666347300000|2022-10-21 10:15:00|1097.45|1095.05|1098.57|1096.17|1099.56|1097.16|1097.2|1094.8|0
1666347600000|2022-10-21 10:20:00|1098.32|1095.92|1099.31|1096.91|1099.56|1097.16|1096.57|1094.17|0
1666347900000|2022-10-21 10:25:00|1099.56|1097.16|1097.82|1095.42|1100.31|1097.91|1097.82|1095.42|0
1666348200000|2022-10-21 10:30:00|1097.95|1095.55|1099.81|1097.41|1100.31|1097.91|1096.95|1094.55|0
1666348500000|2022-10-21 10:35:00|1099.56|1097.16|1096.82|1094.42|1100.31|1097.91|1096.57|1094.17|0
1666348800000|2022-10-21 10:40:00|1096.95|1094.55|1098.45|1096.05|1098.95|1096.55|1095.82|1093.42|0
1666349100000|2022-10-21 10:45:00|1098.57|1096.17|1098.45|1096.05|1100.06|1097.66|1097.57|1095.17|0
1666349400000|2022-10-21 10:50:00|1098.32|1095.92|1092.96|1090.56|1099.06|1096.66|1092.08|1089.68|0
1666349700000|2022-10-21 10:55:00|1092.71|1090.31|1092.08|1089.68|1093.83|1091.43|1090.34|1087.94|0
1666350000000|2022-10-21 11:00:00|1092.33|1089.93|1092.96|1090.56|1095.32|1092.92|1091.09|1088.69|0
1666350300000|2022-10-21 11:05:00|1094.08|1091.68|1093.21|1090.81|1094.08|1091.68|1090.34|1087.94|0
1666350600000|2022-10-21 11:10:00|1093.33|1090.93|1096.32|1093.92|1096.32|1093.92|1093.08|1090.68|0
1666350900000|2022-10-21 11:15:00|1096.07|1093.67|1090.84|1088.44|1096.07|1093.67|1090.59|1088.19|0
1666351200000|2022-10-21 11:20:00|1090.72|1088.32|1089.59|1087.19|1092.33|1089.93|1086.85|1084.45|0
1666351500000|2022-10-21 11:25:00|1089.47|1087.07|1089.34|1086.94|1090.84|1088.44|1088.09|1085.69|0
1666351800000|2022-10-21 11:30:00|1089.59|1087.19|1089.09|1086.69|1091.46|1089.06|1088.09|1085.69|0
1666352100000|2022-10-21 11:35:00|1089.34|1086.94|1089.72|1087.32|1090.34|1087.94|1086.6|1084.2|0
1666352400000|2022-10-21 11:40:00|1089.47|1087.07|1091.08|1088.68|1091.58|1089.18|1088.72|1086.32|0
1666352700000|2022-10-21 11:45:00|1090.96|1088.56|1091.33|1088.93|1091.96|1089.56|1088.09|1085.69|0
1666353000000|2022-10-21 11:50:00|1091.21|1088.81|1094.7|1092.3|1095.07|1092.67|1090.59|1088.19|0
1666353300000|2022-10-21 11:55:00|1094.58|1092.18|1097.82|1095.42|1098.32|1095.92|1094.58|1092.18|0
1666353600000|2022-10-21 12:00:00|1097.57|1095.17|1100.31|1097.91|1101.81|1099.41|1096.45|1094.05|0
1666353900000|2022-10-21 12:05:00|1100.81|1098.41|1099.94|1097.54|1100.94|1098.54|1099.44|1097.04|0
1666354200000|2022-10-21 12:10:00|1099.81|1097.41|1103.3|1100.9|1103.55|1101.15|1099.81|1097.41|0
1666354500000|2022-10-21 12:15:00|1103.8|1101.4|1106.05|1103.65|1108.29|1105.89|1102.8|1100.4|0
1666354800000|2022-10-21 12:20:00|1106.3|1103.9|1105.31|1102.91|1109.04|1106.64|1104.56|1102.16|0
1666355100000|2022-10-21 12:25:00|1105.56|1103.16|1105.56|1103.16|1106.06|1103.66|1103.31|1100.91|0
1666355400000|2022-10-21 12:30:00|1105.81|1103.41|1106.44|1104.04|1108.18|1105.78|1104.06|1101.66|0
1666355700000|2022-10-21 12:35:00|1106.19|1103.79|1105.56|1103.16|1107.18|1104.78|1104.56|1102.16|0
1666356000000|2022-10-21 12:40:00|1105.06|1102.66|1103.31|1100.91|1106.8|1104.4|1100.57|1098.17|0
1666356300000|2022-10-21 12:45:00|1103.06|1100.66|1105.56|1103.16|1106.56|1104.16|1101.07|1098.67|0
1666356600000|2022-10-21 12:50:00|1105.81|1103.41|1106.31|1103.91|1109.3|1106.9|1105.56|1103.16|0
1666356900000|2022-10-21 12:55:00|1106.56|1104.16|1095.33|1092.93|1108.55|1106.15|1094.09|1091.69|0
1666357200000|2022-10-21 13:00:00|1094.34|1091.94|1082.11|1079.71|1094.84|1092.44|1068.66|1066.26|0
1666357500000|2022-10-21 13:05:00|1082.61|1080.21|1066.16|1063.76|1083.11|1080.71|1062.67|1060.27|0
1666357800000|2022-10-21 13:10:00|1066.41|1064.01|1082.11|1079.71|1085.6|1083.2|1063.92|1061.52|0
1666358100000|2022-10-21 13:15:00|1081.86|1079.46|1087.34|1084.94|1088.34|1085.94|1078.87|1076.47|0
1666358400000|2022-10-21 13:20:00|1087.84|1085.44|1083.85|1081.45|1087.84|1085.44|1076.13|1073.73|0
1666358700000|2022-10-21 13:25:00|1082.36|1079.96|1081.36|1078.96|1082.86|1080.46|1076.87|1074.47|0
1666359000000|2022-10-21 13:30:00|1080.86|1078.46|1086.32|1083.92|1094.82|1092.42|1074.63|1072.23|0
1666359300000|2022-10-21 13:35:00|1086.82|1084.42|1078.34|1075.94|1091.81|1089.41|1073.36|1070.96|0
1666359600000|2022-10-21 13:40:00|1077.84|1075.44|1068.37|1065.97|1090.31|1087.91|1067.13|1064.73|0
1666359900000|2022-10-21 13:45:00|1069.12|1066.72|1060.65|1058.25|1069.87|1067.47|1053.3|1050.9|0
1666360200000|2022-10-21 13:50:00|1058.28|1055.88|1051.87|1049.47|1065.58|1063.18|1047.38|1044.98|0
1666360500000|2022-10-21 13:55:00|1050.12|1047.72|1040.41|1038.01|1054.36|1051.96|1040.41|1038.01|0
1666360800000|2022-10-21 14:00:00|1038.91|1036.51|1037.91|1035.51|1043.15|1040.75|1036.17|1033.77|0
1666361100000|2022-10-21 14:05:00|1037.67|1035.27|1030.69|1028.29|1040.16|1037.76|1025.46|1023.06|0
1666361400000|2022-10-21 14:10:00|1030.44|1028.04|1032.48|1030.08|1035.97|1033.57|1027.95|1025.55|0
1666361700000|2022-10-21 14:15:00|1031.49|1029.09|1036.72|1034.32|1038.46|1036.06|1030.74|1028.34|0
1666362000000|2022-10-21 14:20:00|1035.97|1033.57|1049.67|1047.27|1050.42|1048.02|1033.23|1030.83|0
1666362300000|2022-10-21 14:25:00|1050.91|1048.51|1057.64|1055.24|1058.14|1055.74|1049.67|1047.27|0
1666362600000|2022-10-21 14:30:00|1057.89|1055.49|1059.64|1057.24|1060.63|1058.23|1049.42|1047.02|0
1666362900000|2022-10-21 14:35:00|1059.88|1057.48|1060.88|1058.48|1068.36|1065.96|1057.89|1055.49|0
1666363200000|2022-10-21 14:40:00|1060.13|1057.73|1057.64|1055.24|1063.62|1061.22|1053.65|1051.25|0
1666363500000|2022-10-21 14:45:00|1058.14|1055.74|1050.42|1048.02|1059.88|1057.48|1049.42|1047.02|0
1666363800000|2022-10-21 14:50:00|1050.91|1048.51|1051.41|1049.01|1052.16|1049.76|1046.43|1044.03|0
1666364100000|2022-10-21 14:55:00|1051.16|1048.76|1063.62|1061.22|1065.87|1063.47|1049.92|1047.52|0
1666364400000|2022-10-21 15:00:00|1063.12|1060.72|1068.86|1066.46|1072.6|1070.2|1062.38|1059.98|0
1666364700000|2022-10-21 15:05:00|1068.11|1065.71|1064.62|1062.22|1072.1|1069.7|1063.62|1061.22|0
1666365000000|2022-10-21 15:10:00|1064.87|1062.47|1060.63|1058.23|1065.12|1062.72|1056.89|1054.49|0
1666365300000|2022-10-21 15:15:00|1062.38|1059.98|1063.37|1060.97|1064.12|1061.72|1057.64|1055.24|0
1666365600000|2022-10-21 15:20:00|1063.62|1061.22|1061.13|1058.73|1068.36|1065.96|1054.65|1052.25|0
1666365900000|2022-10-21 15:25:00|1060.38|1057.98|1053.64|1051.24|1060.38|1057.98|1050.66|1048.26|0
1666366200000|2022-10-21 15:30:00|1053.39|1050.99|1044.17|1041.77|1053.64|1051.24|1040.68|1038.28|0
1666366500000|2022-10-21 15:35:00|1043.67|1041.27|1053.14|1050.74|1054.88|1052.48|1043.17|1040.77|0
1666366800000|2022-10-21 15:40:00|1052.64|1050.24|1040.19|1037.79|1054.39|1051.99|1037.45|1035.05|0
1666367100000|2022-10-21 15:45:00|1039.69|1037.29|1035.95|1033.55|1043.42|1041.02|1035.2|1032.8|0
1666367400000|2022-10-21 15:50:00|1035.45|1033.05|1037.44|1035.04|1040.18|1037.78|1032.46|1030.06|0
1666367700000|2022-10-21 15:55:00|1038.69|1036.29|1031.47|1029.07|1040.18|1037.78|1031.22|1028.82|0
1666368000000|2022-10-21 16:00:00|1029.72|1027.32|1021.51|1019.11|1029.72|1027.32|1018.77|1016.37|0
1666368300000|2022-10-21 16:05:00|1021.26|1018.86|1027.98|1025.58|1029.23|1026.83|1021.26|1018.86|0
1666368600000|2022-10-21 16:10:00|1027.73|1025.33|1027.98|1025.58|1034.95|1032.55|1026.99|1024.59|0
1666368900000|2022-10-21 16:15:00|1027.73|1025.33|1034.7|1032.3|1035.95|1033.55|1027.23|1024.83|0
1666369200000|2022-10-21 16:20:00|1034.95|1032.55|1027.48|1025.08|1037.2|1034.8|1026.49|1024.09|0
1666369500000|2022-10-21 16:25:00|1028.48|1026.08|1036.95|1034.55|1037.57|1035.17|1025.74|1023.34|0
1666369800000|2022-10-21 16:30:00|1036.45|1034.05|1028.73|1026.33|1037.69|1035.29|1027.98|1025.58|0
1666370100000|2022-10-21 16:35:00|1028.48|1026.08|1032.46|1030.06|1033.46|1031.06|1021.76|1019.36|0
1666370400000|2022-10-21 16:40:00|1031.72|1029.32|1024|1021.6|1031.72|1029.32|1022.25|1019.85|0
1666370700000|2022-10-21 16:45:00|1023.5|1021.1|1016.03|1013.63|1023.5|1021.1|1014.29|1011.89|0
1666371000000|2022-10-21 16:50:00|1015.53|1013.13|1013.04|1010.64|1015.78|1013.38|1011.8|1009.4|0
1666371300000|2022-10-21 16:55:00|1013.54|1011.14|1018.09|1015.69|1019.34|1016.94|1012.05|1009.65|0
1666371600000|2022-10-21 17:00:00|1017.59|1015.19|1011.87|1009.47|1018.34|1015.94|1011.62|1009.22|0
1666371900000|2022-10-21 17:05:00|1012.12|1009.72|1017.84|1015.44|1018.34|1015.94|1011.62|1009.22|0
1666372200000|2022-10-21 17:10:00|1017.35|1014.95|1019.58|1017.18|1019.83|1017.43|1016.23|1013.83|0
1666372500000|2022-10-21 17:15:00|1018.34|1015.94|1015.4|1013|1023.32|1020.92|1015.4|1013|0
1666372800000|2022-10-21 17:20:00|1015.9|1013.5|1022.11|1019.71|1022.36|1019.96|1013.91|1011.51|0
1666373100000|2022-10-21 17:25:00|1021.86|1019.46|1017.14|1014.74|1022.86|1020.46|1015.4|1013|0
1666373400000|2022-10-21 17:30:00|1017.39|1014.99|1016.89|1014.49|1017.39|1014.99|1011.17|1008.77|0
1666373700000|2022-10-21 17:35:00|1017.39|1014.99|1015.4|1013|1018.63|1016.23|1014.4|1012|0
1666374000000|2022-10-21 17:40:00|1015.15|1012.75|1013.91|1011.51|1015.15|1012.75|1010.67|1008.27|0
1666374300000|2022-10-21 17:45:00|1013.66|1011.26|1007.69|1005.29|1013.66|1011.26|1007.19|1004.79|0
1666374600000|2022-10-21 17:50:00|1007.44|1005.04|1006.7|1004.3|1007.94|1005.54|1004.21|1001.81|0
1666374900000|2022-10-21 17:55:00|1006.45|1004.05|1004.71|1002.31|1008.69|1006.29|1004.71|1002.31|0
1666375200000|2022-10-21 18:00:00|1004.46|1002.06|1001.97|999.57|1005.21|1002.81|1000.98|998.58|0
1666375500000|2022-10-21 18:05:00|1002.22|999.82|998.5|996.1|1002.22|999.82|998|995.6|0
1666375800000|2022-10-21 18:10:00|998.25|995.85|999.24|996.84|999.99|997.59|997.5|995.1|0
1666570800000|2022-10-24 00:20:00|964.54|961.74|965.22|962.42|966.89|964.09|963.17|960.37|0
1666571100000|2022-10-24 00:25:00|965.84|963.04|962.74|959.94|966.09|963.29|962.37|959.57|0
1666571400000|2022-10-24 00:30:00|962.37|959.57|964.1|961.3|964.85|962.05|961.87|959.07|0
1666571700000|2022-10-24 00:35:00|963.98|961.18|961.12|958.32|963.98|961.18|959.64|956.84|0
1666572000000|2022-10-24 00:40:00|960.88|958.08|965.09|962.29|966.34|963.54|960.88|958.08|0
1666572300000|2022-10-24 00:45:00|965.34|962.54|969.56|966.76|969.81|967.01|965.22|962.42|0
1666572600000|2022-10-24 00:50:00|969.31|966.51|969.31|966.51|969.56|966.76|967.33|964.53|0
1666572900000|2022-10-24 00:55:00|968.82|966.02|968.32|965.52|970.55|967.75|967.82|965.02|0
1666573200000|2022-10-24 01:00:00|968.45|965.65|968.57|965.77|970.55|967.75|968.32|965.52|0
1666573500000|2022-10-24 01:05:00|968.45|965.65|969.19|966.39|970.06|967.26|967.57|964.77|0
1666573800000|2022-10-24 01:10:00|969.31|966.51|968.32|965.52|970.3|967.5|968.32|965.52|0
1666574100000|2022-10-24 01:15:00|968.7|965.9|976.51|973.71|976.76|973.96|968.7|965.9|0
1666574400000|2022-10-24 01:20:00|976.26|973.46|977.26|974.46|978.25|975.45|974.65|971.85|0
1666574700000|2022-10-24 01:25:00|978|975.2|974.9|972.1|978.25|975.45|974.52|971.72|0
1666575000000|2022-10-24 01:30:00|975.52|972.72|969.69|966.89|977.5|974.7|969.69|966.89|0
1666575300000|2022-10-24 01:35:00|969.81|967.01|968.87|966.07|970.3|967.5|966.13|963.33|0
1666575600000|2022-10-24 01:40:00|969.12|966.32|970.36|967.56|970.86|968.06|967.88|965.08|0
1666575900000|2022-10-24 01:45:00|970.61|967.81|971.6|968.8|972.35|969.55|968.87|966.07|0
1666576200000|2022-10-24 01:50:00|971.85|969.05|971.73|968.93|972.84|970.04|970.36|967.56|0
1666576500000|2022-10-24 01:55:00|971.6|968.8|973.59|970.79|974.08|971.28|970.86|968.06|0
1666576800000|2022-10-24 02:00:00|973.34|970.54|978.93|976.13|979.05|976.25|973.34|970.54|0
1666577100000|2022-10-24 02:05:00|979.3|976.5|977.81|975.01|979.3|976.5|977.06|974.26|0
1666577400000|2022-10-24 02:10:00|977.56|974.76|978.55|975.75|979.54|976.74|976.07|973.27|0
1666577700000|2022-10-24 02:15:00|978.43|975.63|975.57|972.77|979.79|976.99|975.45|972.65|0
1666578000000|2022-10-24 02:20:00|976.07|973.27|978.05|975.25|978.05|975.25|976.07|973.27|0
1666578300000|2022-10-24 02:25:00|978.8|976|975.32|972.52|978.8|976|975.32|972.52|0
1666578600000|2022-10-24 02:30:00|975.57|972.77|975.82|973.02|976.07|973.27|974.33|971.53|0
1666578900000|2022-10-24 02:35:00|975.95|973.15|977.56|974.76|977.56|974.76|974.33|971.53|0
1666579200000|2022-10-24 02:40:00|977.8|975|977.06|974.26|978.05|975.25|975.57|972.77|0
1666579500000|2022-10-24 02:45:00|976.94|974.14|974.83|972.03|976.94|974.14|973.34|970.54|0
1666579800000|2022-10-24 02:50:00|974.58|971.78|974.58|971.78|974.83|972.03|973.22|970.42|0
1666580100000|2022-10-24 02:55:00|974.33|971.53|977.06|974.26|977.56|974.76|973.58|970.78|0
1666580400000|2022-10-24 03:00:00|976.81|974.01|978.18|975.38|978.3|975.5|976.07|973.27|0
1666580700000|2022-10-24 03:05:00|978.05|975.25|984.26|981.46|984.26|981.46|977.8|975|0
1666581000000|2022-10-24 03:10:00|984.51|981.71|987.24|984.44|987.98|985.18|983.39|980.59|0
1666581300000|2022-10-24 03:15:00|987.49|984.69|986|983.2|987.49|984.69|985.25|982.45|0
1666581600000|2022-10-24 03:20:00|986.24|983.44|985.13|982.33|986.49|983.69|984.75|981.95|0
1666581900000|2022-10-24 03:25:00|985.25|982.45|984.39|981.59|986|983.2|983.76|980.96|0
1666582200000|2022-10-24 03:30:00|984.51|981.71|984.51|981.71|985.5|982.7|983.26|980.46|0
1666582500000|2022-10-24 03:35:00|984.75|981.95|986|983.2|986|983.2|983.76|980.96|0
1666582800000|2022-10-24 03:40:00|985.88|983.08|987.49|984.69|988.48|985.68|985.5|982.7|0
1666583100000|2022-10-24 03:45:00|987.24|984.44|984.26|981.46|987.49|984.69|984.26|981.46|0
1666583400000|2022-10-24 03:50:00|984.51|981.71|985.13|982.33|985.63|982.83|984.01|981.21|0
1666583700000|2022-10-24 03:55:00|985.25|982.45|985.63|982.83|987.48|984.68|984.5|981.7|0
1666584000000|2022-10-24 04:00:00|986.24|983.44|985.5|982.7|986.24|983.44|984.75|981.95|0
1666584300000|2022-10-24 04:05:00|985.75|982.95|988.48|985.68|988.48|985.68|985.75|982.95|0
1666584600000|2022-10-24 04:10:00|988.73|985.93|985.77|982.97|988.73|985.93|985|982.2|0
1666584900000|2022-10-24 04:15:00|986.27|983.47|984.28|981.48|988.01|985.21|983.79|980.99|0
1666585200000|2022-10-24 04:20:00|984.03|981.23|983.04|980.24|984.03|981.23|983.04|980.24|0
1666585500000|2022-10-24 04:25:00|983.29|980.49|983.54|980.74|983.79|980.99|983.04|980.24|0
1666585800000|2022-10-24 04:30:00|983.67|980.87|978.08|975.28|983.79|980.99|975.84|973.04|0
1666586100000|2022-10-24 04:35:00|978.32|975.52|977.08|974.28|978.45|975.65|975.35|972.55|0
1666586400000|2022-10-24 04:40:00|976.96|974.16|975.59|972.79|978.32|975.52|975.35|972.55|0
1666586700000|2022-10-24 04:45:00|975.35|972.55|969.89|967.09|975.35|972.55|967.29|964.49|0
1666587000000|2022-10-24 04:50:00|970.51|967.71|973.11|970.31|973.11|970.31|970.14|967.34|0
1666587300000|2022-10-24 04:55:00|972.86|970.06|972.86|970.06|973.86|971.06|971.38|968.58|0
1666587600000|2022-10-24 05:00:00|973.36|970.56|973.61|970.81|974.35|971.55|971.87|969.07|0
1666587900000|2022-10-24 05:05:00|973.74|970.94|979.32|976.52|979.32|976.52|973.74|970.94|0
1666588200000|2022-10-24 05:10:00|979.81|977.01|984.28|981.48|986.02|983.22|979.81|977.01|0
1666588500000|2022-10-24 05:15:00|984.03|981.23|985.27|982.47|985.27|982.47|982.29|979.49|0
1666588800000|2022-10-24 05:20:00|984.78|981.98|983.54|980.74|985.03|982.23|982.79|979.99|0
1666589100000|2022-10-24 05:25:00|983.42|980.62|983.29|980.49|985.27|982.47|983.04|980.24|0
1666589400000|2022-10-24 05:30:00|983.54|980.74|982.54|979.74|984.53|981.73|982.05|979.25|0
1666589700000|2022-10-24 05:35:00|982.29|979.49|983.04|980.24|985.02|982.22|981.8|979|0
1666590000000|2022-10-24 05:40:00|983.29|980.49|984.03|981.23|984.91|982.11|982.54|979.74|0
1666590300000|2022-10-24 05:45:00|984.28|981.48|982.79|979.99|984.41|981.61|982.29|979.49|0
1666590600000|2022-10-24 05:50:00|983.04|980.24|988|985.2|988.25|985.45|982.54|979.74|0
1666590900000|2022-10-24 05:55:00|988.25|985.45|987.01|984.21|989.99|987.19|986.76|983.96|0
1666591200000|2022-10-24 06:00:00|986.76|983.96|986.76|983.96|989.74|986.94|985.77|982.97|0
1666591500000|2022-10-24 06:05:00|986.26|983.46|988.56|985.76|989.8|987|986.26|983.46|0
1666591800000|2022-10-24 06:10:00|988.81|986.01|988.81|986.01|989.3|986.5|985.58|982.78|0
1666592100000|2022-10-24 06:15:00|989.18|986.38|985.33|982.53|990.05|987.25|980.86|978.06|0
1666592400000|2022-10-24 06:20:00|985.08|982.28|982.35|979.55|985.08|982.28|978.51|975.71|0
1666592700000|2022-10-24 06:25:00|982.1|979.3|979.62|976.82|982.35|979.55|978.88|976.08|0
1666593000000|2022-10-24 06:30:00|978.63|975.83|980.99|978.19|982.98|980.18|975.4|972.6|0
1666593300000|2022-10-24 06:35:00|981.24|978.44|979.13|976.33|983.34|980.54|978.63|975.83|0
1666593600000|2022-10-24 06:40:00|978.63|975.83|981.36|978.56|981.36|978.56|978.13|975.33|0
1666593900000|2022-10-24 06:45:00|981.49|978.69|984.58|981.78|985.46|982.66|980.37|977.57|0
1666594200000|2022-10-24 06:50:00|985.08|982.28|987.19|984.39|988.31|985.51|983.1|980.3|0
1666594500000|2022-10-24 06:55:00|987.31|984.51|985.58|982.78|989.05|986.25|985.08|982.28|0
1666594800000|2022-10-24 07:00:00|983.34|980.54|977.39|974.59|983.59|980.79|973.92|971.12|0
1666595100000|2022-10-24 07:05:00|977.19|974.79|980.41|978.01|980.66|978.26|972.47|970.07|0
1666595400000|2022-10-24 07:10:00|982.4|980|984.63|982.23|987.36|984.96|979.92|977.52|0
1666595700000|2022-10-24 07:15:00|984.51|982.11|995.8|993.4|997.42|995.02|984.51|982.11|0
1666596000000|2022-10-24 07:20:00|996.55|994.15|1000.27|997.87|1000.27|997.87|994.06|991.66|0
1666596300000|2022-10-24 07:25:00|1000.65|998.25|1000.52|998.12|1004.5|1002.1|999.53|997.13|0
1666596600000|2022-10-24 07:30:00|1001.64|999.24|996.3|993.9|1001.64|999.24|995.19|992.79|0
1666596900000|2022-10-24 07:35:00|995.55|993.15|995.55|993.15|998.53|996.13|992.7|990.3|0
1666597200000|2022-10-24 07:40:00|996.05|993.65|999.28|996.88|1000.52|998.12|994.31|991.91|0
1666597500000|2022-10-24 07:45:00|999.03|996.63|995.68|993.28|1004.25|1001.85|995.43|993.03|0
1666597800000|2022-10-24 07:50:00|995.8|993.4|994.06|991.66|996.68|994.28|992.32|989.92|0
1666598100000|2022-10-24 07:55:00|994.81|992.41|996.3|993.9|997.04|994.64|994.31|991.91|0
1666598400000|2022-10-24 08:00:00|996.79|994.39|1000.02|997.62|1002.76|1000.36|994.81|992.41|0
1666598700000|2022-10-24 08:05:00|1000.27|997.87|999.16|996.76|1004.49|1002.09|998.66|996.26|0
1666599000000|2022-10-24 08:10:00|999.53|997.13|1001.51|999.11|1005.49|1003.09|998.78|996.38|0
1666599300000|2022-10-24 08:15:00|1001.02|998.62|1007.36|1004.96|1009.22|1006.82|999.28|996.88|0
1666599600000|2022-10-24 08:20:00|1007.48|1005.08|1010.71|1008.31|1012.2|1009.8|1006.48|1004.08|0
1666599900000|2022-10-24 08:25:00|1010.84|1008.44|1012.2|1009.8|1013.94|1011.54|1009.84|1007.44|0
1666600200000|2022-10-24 08:30:00|1013.19|1010.79|1010.59|1008.19|1014.68|1012.28|1010.21|1007.81|0
1666600500000|2022-10-24 08:35:00|1010.95|1008.55|1010.78|1008.38|1012.94|1010.54|1008.54|1006.14|0
1666600800000|2022-10-24 08:40:00|1010.66|1008.26|1008.54|1006.14|1015|1012.6|1008.54|1006.14|0
1666601100000|2022-10-24 08:45:00|1008.67|1006.27|1006.81|1004.41|1010.03|1007.63|1006.44|1004.04|0
1666601400000|2022-10-24 08:50:00|1006.06|1003.66|1003.58|1001.18|1007.43|1005.03|1003.58|1001.18|0
1666601700000|2022-10-24 08:55:00|1003.08|1000.68|1002.83|1000.43|1003.33|1000.93|998.86|996.46|0
1666602000000|2022-10-24 09:00:00|1003.08|1000.68|1001.59|999.19|1004.82|1002.42|1001.59|999.19|0
1666602300000|2022-10-24 09:05:00|1001.84|999.44|1002.09|999.69|1003.83|1001.43|1000.23|997.83|0
1666602600000|2022-10-24 09:10:00|1001.72|999.32|1004.32|1001.92|1004.57|1002.17|999.49|997.09|0
1666602900000|2022-10-24 09:15:00|1004.57|1002.17|1008.42|1006.02|1009.29|1006.89|1004.32|1001.92|0
1666603200000|2022-10-24 09:20:00|1008.29|1005.89|1008.29|1005.89|1009.04|1006.64|1006.31|1003.91|0
1666603500000|2022-10-24 09:25:00|1008.05|1005.65|1008.79|1006.39|1009.04|1006.64|1004.82|1002.42|0
1666603800000|2022-10-24 09:30:00|1009.04|1006.64|1003.46|1001.06|1010.03|1007.63|1002.58|1000.18|0
1666604100000|2022-10-24 09:35:00|1004.07|1001.67|1001.72|999.32|1005.81|1003.41|1001.09|998.69|0
1666604400000|2022-10-24 09:40:00|1002.09|999.69|997.87|995.47|1002.83|1000.43|997.87|995.47|0
1666604700000|2022-10-24 09:45:00|998.11|995.71|994.27|991.87|998.61|996.21|994.27|991.87|0
1666605000000|2022-10-24 09:50:00|994.39|991.99|987.44|985.04|996.13|993.73|986.7|984.3|0
1666605300000|2022-10-24 09:55:00|987.57|985.17|986.31|983.91|988.68|986.28|984.57|982.17|0
1666605600000|2022-10-24 10:00:00|985.69|983.29|986.19|983.79|987.55|985.15|981.47|979.07|0
1666605900000|2022-10-24 10:05:00|986.8|984.4|990.03|987.63|991.27|988.87|986.31|983.91|0
1666606200000|2022-10-24 10:10:00|989.91|987.51|987.55|985.15|990.16|987.76|985.31|982.91|0
1666606500000|2022-10-24 10:15:00|987.92|985.52|978.74|976.34|987.92|985.52|978.61|976.21|0
1666606800000|2022-10-24 10:20:00|978.11|975.71|977.37|974.97|979.6|977.2|975.38|972.98|0
1666607100000|2022-10-24 10:25:00|977.25|974.85|979.98|977.58|980.1|977.7|976.26|973.86|0
1666607400000|2022-10-24 10:30:00|980.1|977.7|977.61|975.21|980.1|977.7|973.53|971.13|0
1666607700000|2022-10-24 10:35:00|977.86|975.46|977.25|974.85|978.86|976.46|975.01|972.61|0
1666608000000|2022-10-24 10:40:00|977.12|974.72|981.09|978.69|981.83|979.43|976.37|973.97|0
1666608300000|2022-10-24 10:45:00|981.34|978.94|981.72|979.32|983.08|980.68|981.34|978.94|0
1666608600000|2022-10-24 10:50:00|982.08|979.68|978.11|975.71|982.08|979.68|976.12|973.72|0
1666608900000|2022-10-24 10:55:00|977.86|975.46|970.91|968.51|977.99|975.59|970.79|968.39|0
1666609200000|2022-10-24 11:00:00|971.41|969.01|970.91|968.51|973.64|971.24|969.67|967.27|0
1666609500000|2022-10-24 11:05:00|970.67|968.27|977.37|974.97|977.86|975.46|969.18|966.78|0
1666609800000|2022-10-24 11:10:00|977.49|975.09|976|973.6|978.85|976.45|973.64|971.24|0
1666610100000|2022-10-24 11:15:00|975.88|973.48|973.64|971.24|977.12|974.72|971.66|969.26|0
1666610400000|2022-10-24 11:20:00|973.39|970.99|971.9|969.5|975.13|972.73|970.66|968.26|0
1666610700000|2022-10-24 11:25:00|972.15|969.75|968.43|966.03|973.64|971.24|966.45|964.05|0
1666611000000|2022-10-24 11:30:00|967.93|965.53|960.74|958.34|969.42|967.02|959.25|956.85|0
1666611300000|2022-10-24 11:35:00|961.24|958.84|961.98|959.58|962.48|960.08|959.01|956.61|0
1666611600000|2022-10-24 11:40:00|961.86|959.46|956.78|954.38|963.22|960.82|956.78|954.38|0
1666611900000|2022-10-24 11:45:00|957.27|954.87|954.79|952.39|958.51|956.11|950.58|948.18|0
1666612200000|2022-10-24 11:50:00|955.04|952.64|960|957.6|960.49|958.09|955.04|952.64|0
1666612500000|2022-10-24 11:55:00|960.25|957.85|960|957.6|960.37|957.97|956.03|953.63|0
1666612800000|2022-10-24 12:00:00|960.49|958.09|961.98|959.58|963.72|961.32|959.5|957.1|0
1666613100000|2022-10-24 12:05:00|961.48|959.08|960|957.6|961.73|959.33|957.52|955.12|0
1666613400000|2022-10-24 12:10:00|960.49|958.09|960.24|957.84|960.62|958.22|957.52|955.12|0
1666613700000|2022-10-24 12:15:00|960.49|958.09|965.7|963.3|966.57|964.17|958.76|956.36|0
1666614000000|2022-10-24 12:20:00|965.95|963.55|973.14|970.74|974.14|971.74|965.95|963.55|0
1666614300000|2022-10-24 12:25:00|972.89|970.49|970.66|968.26|974.38|971.98|970.66|968.26|0
1666614600000|2022-10-24 12:30:00|970.91|968.51|973.89|971.49|975.62|973.22|970.91|968.51|0
1666614900000|2022-10-24 12:35:00|973.39|970.99|969.67|967.27|975.87|973.47|969.42|967.02|0
1666615200000|2022-10-24 12:40:00|969.3|966.9|964.46|962.06|969.55|967.15|963.71|961.31|0
1666615500000|2022-10-24 12:45:00|963.96|961.56|964.95|962.55|965.7|963.3|962.23|959.83|0
1666615800000|2022-10-24 12:50:00|965.2|962.8|962.97|960.57|965.95|963.55|958.01|955.61|0
1666616100000|2022-10-24 12:55:00|963.22|960.82|959.25|956.85|964.84|962.44|959.25|956.85|0
1666616400000|2022-10-24 13:00:00|959.5|957.1|960.12|957.72|963.96|961.56|959.25|956.85|0
1666616700000|2022-10-24 13:05:00|959.99|957.59|964.21|961.81|968.18|965.78|959.99|957.59|0
1666617000000|2022-10-24 13:10:00|964.71|962.31|966.44|964.04|967.19|964.79|963.47|961.07|0
1666617300000|2022-10-24 13:15:00|966.69|964.29|969.91|967.51|971.9|969.5|966.44|964.04|0
1666617600000|2022-10-24 13:20:00|970.16|967.76|969.42|967.02|971.4|969|967.81|965.41|0
1666617900000|2022-10-24 13:25:00|970.16|967.76|972.15|969.75|973.64|971.24|969.42|967.02|0
1666618200000|2022-10-24 13:30:00|971.15|968.75|974.13|971.73|979.84|977.44|970.41|968.01|0
1666618500000|2022-10-24 13:35:00|974.38|971.98|960.49|958.09|975.12|972.72|953.05|950.65|0
1666618800000|2022-10-24 13:40:00|960.98|958.58|971.28|968.88|976.61|974.21|960.98|958.58|0
1666619100000|2022-10-24 13:45:00|961.36|958.96|962.72|960.32|962.97|960.57|944.01|941.61|0
1666619400000|2022-10-24 13:50:00|962.1|959.7|952.31|949.91|966.32|963.92|951.56|949.16|0
1666619700000|2022-10-24 13:55:00|952.06|949.66|955.56|953.16|959.78|957.38|948.34|945.94|0
1666620000000|2022-10-24 14:00:00|954.08|951.68|981.61|979.21|981.61|979.21|954.08|951.68|0
1666620300000|2022-10-24 14:05:00|980.86|978.46|986.57|984.17|989.3|986.9|974.9|972.5|0
1666620600000|2022-10-24 14:10:00|986.07|983.67|976.39|973.99|987.81|985.41|976.39|973.99|0
1666620900000|2022-10-24 14:15:00|976.89|974.49|981.91|979.51|988.86|986.46|976.89|974.49|0
1666621200000|2022-10-24 14:20:00|982.66|980.26|996.06|993.66|999.79|997.39|981.91|979.51|0
1666621500000|2022-10-24 14:25:00|996.31|993.91|984.89|982.49|998.54|996.14|984.14|981.74|0
1666621800000|2022-10-24 14:30:00|985.88|983.48|978.68|976.28|989.11|986.71|977.94|975.54|0
1666622100000|2022-10-24 14:35:00|977.94|975.54|972.2|969.8|978.19|975.79|969.23|966.83|0
1666622400000|2022-10-24 14:40:00|972.45|970.05|977.66|975.26|982.38|979.98|969.23|966.83|0
1666622700000|2022-10-24 14:45:00|978.16|975.76|982.87|980.47|985.11|982.71|977.54|975.14|0
1666623000000|2022-10-24 14:50:00|983.37|980.97|970.72|968.32|983.37|980.97|967|964.6|0
1666623300000|2022-10-24 14:55:00|969.97|967.57|965.01|962.61|975.18|972.78|963.28|960.88|0
1666623600000|2022-10-24 15:00:00|964.76|962.36|967.49|965.09|971.21|968.81|961.54|959.14|0
1666623900000|2022-10-24 15:05:00|967.74|965.34|971.46|969.06|972.7|970.3|962.53|960.13|0
1666624200000|2022-10-24 15:10:00|970.96|968.56|965.51|963.11|972.95|970.55|965.26|962.86|0
1666624500000|2022-10-24 15:15:00|966|963.6|972.45|970.05|976.67|974.27|961.29|958.89|0
1666624800000|2022-10-24 15:20:00|972.2|969.8|963.28|960.88|972.2|969.8|963.28|960.88|0
1666625100000|2022-10-24 15:25:00|963.03|960.63|963.46|961.06|968.73|966.33|962.04|959.64|0
1666625400000|2022-10-24 15:30:00|964.95|962.55|965.94|963.54|968.17|965.77|963.21|960.81|0
1666625700000|2022-10-24 15:35:00|965.69|963.29|960.23|957.83|967.18|964.78|958|955.6|0
1666626000000|2022-10-24 15:40:00|959.74|957.34|963.21|960.81|963.46|961.06|958.25|955.85|0
1666626300000|2022-10-24 15:45:00|963.46|961.06|961.97|959.57|968.91|966.51|961.97|959.57|0
1666626600000|2022-10-24 15:50:00|962.22|959.82|950.81|948.41|962.96|960.56|950.57|948.17|0
1666626900000|2022-10-24 15:55:00|950.57|948.17|950.64|948.24|953.11|950.71|949.4|947|0
1666627200000|2022-10-24 16:00:00|950.39|947.99|954.85|952.45|956.33|953.93|948.16|945.76|0
1666627500000|2022-10-24 16:05:00|955.09|952.69|955.09|952.69|956.33|953.93|951.87|949.47|0
1666627800000|2022-10-24 16:10:00|954.85|952.45|952.12|949.72|954.85|952.45|951.13|948.73|0
1666628100000|2022-10-24 16:15:00|951.87|949.47|948.16|945.76|954.1|951.7|946.67|944.27|0
1666628400000|2022-10-24 16:20:00|947.54|945.14|945.19|942.79|952|949.6|944.44|942.04|0
1666628700000|2022-10-24 16:25:00|944.94|942.54|950.42|948.02|950.42|948.02|944.69|942.29|0
1666629000000|2022-10-24 16:30:00|950.18|947.78|951.41|949.01|953.39|950.99|948.94|946.54|0
1666629300000|2022-10-24 16:35:00|952.16|949.76|952.65|950.25|954.14|951.74|948.69|946.29|0
1666629600000|2022-10-24 16:40:00|952.9|950.5|950.67|948.27|956.61|954.21|950.67|948.27|0
1666629900000|2022-10-24 16:45:00|950.17|947.77|949.93|947.53|951.91|949.51|948.94|946.54|0
1666630200000|2022-10-24 16:50:00|949.43|947.03|947.45|945.05|950.42|948.02|947.45|945.05|0
1666630500000|2022-10-24 16:55:00|947.7|945.3|954.14|951.74|954.88|952.48|947.45|945.05|0
1666630800000|2022-10-24 17:00:00|953.89|951.49|954.14|951.74|958.1|955.7|953.64|951.24|0
1666631100000|2022-10-24 17:05:00|954.38|951.98|953.27|950.87|957.6|955.2|953.27|950.87|0
1666631400000|2022-10-24 17:10:00|953.03|950.63|957.24|954.84|959.47|957.07|953.03|950.63|0
1666631700000|2022-10-24 17:15:00|957.98|955.58|958.98|956.58|960.22|957.82|956.74|954.34|0
1666632000000|2022-10-24 17:20:00|959.22|956.82|961.21|958.81|963.94|961.54|958.98|956.58|0
1666632300000|2022-10-24 17:25:00|961.46|959.06|960.22|957.82|962.94|960.54|958.48|956.08|0
1666632600000|2022-10-24 17:30:00|960.46|958.06|961.7|959.3|964.68|962.28|959.97|957.57|0
1666632900000|2022-10-24 17:35:00|961.95|959.55|961.46|959.06|964.43|962.03|961.46|959.06|0
1666633200000|2022-10-24 17:40:00|961.21|958.81|957.74|955.34|961.21|958.81|956.99|954.59|0
1666633500000|2022-10-24 17:45:00|957.24|954.84|958.23|955.83|960.46|958.06|955.5|953.1|0
1666633800000|2022-10-24 17:50:00|958.48|956.08|957.21|954.81|959.94|957.54|955.97|953.57|0
1666634100000|2022-10-24 17:55:00|957.45|955.05|959.69|957.29|960.43|958.03|955.97|953.57|0
1666634400000|2022-10-24 18:00:00|959.44|957.04|953.24|950.84|960.18|957.78|952.74|950.34|0
1666634700000|2022-10-24 18:05:00|952.99|950.59|952.99|950.59|953.98|951.58|951.26|948.86|0
1666635000000|2022-10-24 18:10:00|952.74|950.34|952.74|950.34|954.97|952.57|952.25|949.85|0
1666635300000|2022-10-24 18:15:00|952.99|950.59|952.74|950.34|953.24|950.84|951.25|948.85|0
1666635600000|2022-10-24 18:20:00|952.49|950.09|951.75|949.35|954.48|952.08|951.75|949.35|0
1666635900000|2022-10-24 18:25:00|952|949.6|950.26|947.86|952.74|950.34|948.77|946.37|0
1666636200000|2022-10-24 18:30:00|950.76|948.36|948.53|946.13|951.01|948.61|948.03|945.63|0
1666636500000|2022-10-24 18:35:00|948.77|946.37|947.35|944.95|950.26|947.86|947.1|944.7|0
1666636800000|2022-10-24 18:40:00|947.1|944.7|941.4|939|949.82|947.42|939.67|937.27|0
1666637100000|2022-10-24 18:45:00|941.15|938.75|939.17|936.77|943.38|940.98|939.17|936.77|0
1666637400000|2022-10-24 18:50:00|939.42|937.02|940.16|937.76|942.39|939.99|939.42|937.02|0
1666637700000|2022-10-24 18:55:00|939.91|937.51|937.96|935.56|941.4|939|936.22|933.82|0
1666638000000|2022-10-24 19:00:00|936.72|934.32|935.23|932.83|938.45|936.05|934.74|932.34|0
1666638300000|2022-10-24 19:05:00|934.49|932.09|936.47|934.07|937.71|935.31|934.49|932.09|0
1666638600000|2022-10-24 19:10:00|936.72|934.32|933.79|931.39|936.72|934.32|933.79|931.39|0
1666638900000|2022-10-24 19:15:00|934.03|931.63|931.31|928.91|934.28|931.88|930.57|928.17|0
1666639200000|2022-10-24 19:20:00|931.56|929.16|934.53|932.13|936.26|933.86|931.56|929.16|0
1666639500000|2022-10-24 19:25:00|934.28|931.88|934.53|932.13|935.52|933.12|931.81|929.41|0
1666639800000|2022-10-24 19:30:00|934.78|932.38|936.26|933.86|937.99|935.59|933.79|931.39|0
1666640100000|2022-10-24 19:35:00|936.51|934.11|938.24|935.84|938.73|936.33|936.01|933.61|0
1666640400000|2022-10-24 19:40:00|938.49|936.09|941.46|939.06|941.7|939.3|938.49|936.09|0
1666640700000|2022-10-24 19:45:00|941.95|939.55|943.68|941.28|943.93|941.53|939.23|936.83|0
1666641000000|2022-10-24 19:50:00|943.19|940.79|948.81|946.41|949.06|946.66|941.7|939.3|0
1666641300000|2022-10-24 19:55:00|949.06|946.66|944.35|941.95|949.31|946.91|941.63|939.23|0
1666641600000|2022-10-24 20:00:00|942.37|939.97|943.36|940.96|944.11|941.71|942.37|939.97|0
1666641900000|2022-10-24 20:05:00|943.61|941.21|945.1|942.7|945.59|943.19|943.12|940.72|0
1666642200000|2022-10-24 20:10:00|945.59|943.19|944.35|941.95|945.84|943.44|943.36|940.96|0
1666642500000|2022-10-24 20:15:00|944.6|942.2|942.57|939.77|944.6|942.2|942.57|939.77|0
1666642800000|2022-10-24 20:20:00|942.82|940.02|944.06|941.26|944.31|941.51|942.32|939.52|0
1666643100000|2022-10-24 20:25:00|944.31|941.51|944.55|941.75|944.8|942|944.06|941.26|0
1666643400000|2022-10-24 20:30:00|944.43|941.63|944.8|942|944.8|942|944.43|941.63|0
1666643700000|2022-10-24 20:35:00|946.04|943.24|948.76|945.96|948.76|945.96|946.04|943.24|0
1666644000000|2022-10-24 20:40:00|948.52|945.72|948.52|945.72|949.01|946.21|947.77|944.97|0
1666644300000|2022-10-24 20:45:00|948.76|945.96|947.28|944.48|949.01|946.21|947.03|944.23|0
1666644600000|2022-10-24 20:50:00|947.52|944.72|947.77|944.97|948.02|945.22|947.03|944.23|0
1666644900000|2022-10-24 20:55:00|947.52|944.72|947.16|944.36|948.02|945.22|946.53|943.73|0
1666645200000|2022-10-24 21:00:00|946.86|944.06|947.01|944.21|947.27|944.47|946.47|943.67|0
1666645500000|2022-10-24 21:05:00|946.94|944.14|945.38|942.58|946.94|944.14|945.38|942.58|0
1666645800000|2022-10-24 21:10:00|945.52|942.72|944.62|941.82|945.78|942.98|944.58|941.78|0
1666646100000|2022-10-24 21:15:00|944.43|941.63|944.4|941.6|945.06|942.26|944.25|941.45|0
1666646400000|2022-10-24 21:20:00|944.43|941.63|944.51|941.71|945.08|942.28|944.07|941.27|0
1666646700000|2022-10-24 21:25:00|944.47|941.67|944.95|942.15|945.01|942.21|944.4|941.6|0
1666647000000|2022-10-24 21:30:00|945.05|942.25|945.08|942.28|945.19|942.39|945.05|942.25|0
1666647300000|2022-10-24 21:35:00|945.12|942.32|944.8|942|945.12|942.32|944.8|942|0
1666647600000|2022-10-24 21:40:00|944.84|942.04|944.87|942.07|944.97|942.17|944.8|942|0
1666647900000|2022-10-24 21:45:00|944.91|942.11|944.87|942.07|945.05|942.25|944.84|942.04|0
1666648200000|2022-10-24 21:50:00|944.9|942.1|944.97|942.17|945.01|942.21|944.86|942.06|0
1666648500000|2022-10-24 21:55:00|945.01|942.21|946.1|943.3|946.1|943.3|945.01|942.21|0
1666648800000|2022-10-24 22:00:00|947.4|944.6|948.26|945.46|948.64|945.84|946.41|943.61|0
1666649100000|2022-10-24 22:05:00|948.39|945.59|946.78|943.98|948.76|945.96|946.78|943.98|0
1666649400000|2022-10-24 22:10:00|946.66|943.86|945.54|942.74|946.66|943.86|945.29|942.49|0
1666649700000|2022-10-24 22:15:00|945.29|942.49|946.53|943.73|947.27|944.47|945.29|942.49|0
1666650000000|2022-10-24 22:20:00|946.66|943.86|944.67|941.87|946.66|943.86|943.8|941|0
1666650300000|2022-10-24 22:25:00|944.55|941.75|945.29|942.49|945.78|942.98|944.18|941.38|0
1666650600000|2022-10-24 22:30:00|945.04|942.24|944.79|941.99|946.28|943.48|943.8|941|0
1666650900000|2022-10-24 22:35:00|944.55|941.75|943.06|940.26|945.29|942.49|942.81|940.01|0
1666651200000|2022-10-24 22:40:00|943.31|940.51|940.46|937.66|943.8|941|939.59|936.79|0
1666651500000|2022-10-24 22:45:00|940.33|937.53|940.09|937.29|940.33|937.53|939.34|936.54|0
1666651800000|2022-10-24 22:50:00|939.97|937.17|940.09|937.29|941.08|938.28|939.59|936.79|0
1666652100000|2022-10-24 22:55:00|939.97|937.17|938.85|936.05|939.97|937.17|938.85|936.05|0
1666652400000|2022-10-24 23:00:00|939.34|936.54|940.09|937.29|940.33|937.53|939.34|936.54|0
1666652700000|2022-10-24 23:05:00|939.97|937.17|937.86|935.06|940.09|937.29|937.86|935.06|0
1666653000000|2022-10-24 23:10:00|938.1|935.3|938.6|935.8|939.59|936.79|936.62|933.82|0
1666653300000|2022-10-24 23:15:00|938.35|935.55|940.21|937.41|940.58|937.78|938.35|935.55|0
1666653600000|2022-10-24 23:20:00|940.33|937.53|939.84|937.04|940.83|938.03|939.84|937.04|0
1666653900000|2022-10-24 23:25:00|939.59|936.79|940.33|937.53|940.58|937.78|939.34|936.54|0
1666654200000|2022-10-24 23:30:00|940.58|937.78|939.72|936.92|941.07|938.27|939.34|936.54|0
1666654500000|2022-10-24 23:35:00|939.59|936.79|940.83|938.03|941.07|938.27|939.59|936.79|0
1666654800000|2022-10-24 23:40:00|941.07|938.27|942.06|939.26|942.06|939.26|940.58|937.78|0
1666655100000|2022-10-24 23:45:00|942.31|939.51|943.43|940.63|944.29|941.49|942.06|939.26|0
1666655400000|2022-10-24 23:50:00|943.55|940.75|942.31|939.51|943.55|940.75|941.57|938.77|0
1666655700000|2022-10-24 23:55:00|942.19|939.39|942.81|940.01|942.81|940.01|941.57|938.77|0
1666656000000|2022-10-25 00:00:00|942.56|939.76|948.26|945.46|948.51|945.71|942.56|939.76|0
1666656300000|2022-10-25 00:05:00|947.89|945.09|943.05|940.25|949|946.2|942.56|939.76|0
1666656600000|2022-10-25 00:10:00|942.56|939.76|944.54|941.74|945.41|942.61|942.56|939.76|0
1666656900000|2022-10-25 00:15:00|944.79|941.99|946.03|943.23|946.03|943.23|944.04|941.24|0
1666657200000|2022-10-25 00:20:00|946.77|943.97|944.04|941.24|946.77|943.97|943.55|940.75|0
1666657500000|2022-10-25 00:25:00|944.17|941.37|940.08|937.28|944.17|941.37|938.1|935.3|0
1666657800000|2022-10-25 00:30:00|940.33|937.53|939.09|936.29|940.33|937.53|935.87|933.07|0
1666658100000|2022-10-25 00:35:00|939.22|936.42|939.58|936.78|940.08|937.28|938.1|935.3|0
1666658400000|2022-10-25 00:40:00|939.47|936.67|938.59|935.79|939.47|936.67|937.85|935.05|0
1666658700000|2022-10-25 00:45:00|938.35|935.55|938.19|935.39|939.3|936.5|936.58|933.78|0
1666659000000|2022-10-25 00:50:00|938.06|935.26|940.54|937.74|941.53|938.73|938.06|935.26|0
1666659300000|2022-10-25 00:55:00|939.55|936.75|939.55|936.75|940.54|937.74|938.31|935.51|0
1666659600000|2022-10-25 01:00:00|939.68|936.88|940.79|937.99|941.03|938.23|938.31|935.51|0
1666659900000|2022-10-25 01:05:00|941.03|938.23|946.73|943.93|946.98|944.18|940.04|937.24|0
1666660200000|2022-10-25 01:10:00|946.49|943.69|946.98|944.18|946.98|944.18|945|942.2|0
1666660500000|2022-10-25 01:15:00|947.48|944.68|951.44|948.64|956.65|953.85|946.86|944.06|0
1666660800000|2022-10-25 01:20:00|951.19|948.39|951.44|948.64|952.93|950.13|949.95|947.15|0
1666661100000|2022-10-25 01:25:00|951.69|948.89|950.33|947.53|951.94|949.14|949.09|946.29|0
1666661400000|2022-10-25 01:30:00|949.95|947.15|950.2|947.4|953.67|950.87|948.96|946.16|0
1666661700000|2022-10-25 01:35:00|949.95|947.15|954.67|951.87|955.66|952.86|949.71|946.91|0
1666662000000|2022-10-25 01:40:00|954.17|951.37|949.46|946.66|954.17|951.37|949.21|946.41|0
1666662300000|2022-10-25 01:45:00|949.71|946.91|949.21|946.41|949.71|946.91|947.97|945.17|0
1666662600000|2022-10-25 01:50:00|949.46|946.66|946.98|944.18|949.46|946.66|946.48|943.68|0
1666662900000|2022-10-25 01:55:00|947.23|944.43|948.71|945.91|949.7|946.9|946.73|943.93|0
1666663200000|2022-10-25 02:00:00|948.47|945.67|949.95|947.15|950.7|947.9|948.47|945.67|0
1666663500000|2022-10-25 02:05:00|949.83|947.03|950.2|947.4|950.94|948.14|949.21|946.41|0
1666663800000|2022-10-25 02:10:00|949.95|947.15|951.32|948.52|951.44|948.64|948.96|946.16|0
1666664100000|2022-10-25 02:15:00|951.44|948.64|950.94|948.14|952.18|949.38|949.95|947.15|0
1666664400000|2022-10-25 02:20:00|951.19|948.39|949.21|946.41|952.18|949.38|948.96|946.16|0
1666664700000|2022-10-25 02:25:00|948.96|946.16|949.34|946.54|950.08|947.28|947.72|944.92|0
1666665000000|2022-10-25 02:30:00|949.21|946.41|949.95|947.15|950.82|948.02|947.72|944.92|0
1666665300000|2022-10-25 02:35:00|950.08|947.28|951.44|948.64|953.67|950.87|949.95|947.15|0
1666665600000|2022-10-25 02:40:00|951.19|948.39|949.45|946.65|951.69|948.89|949.21|946.41|0
1666665900000|2022-10-25 02:45:00|948.96|946.16|948.46|945.66|949.21|946.41|947.97|945.17|0
1666666200000|2022-10-25 02:50:00|948.71|945.91|948.96|946.16|949.7|946.9|948.21|945.41|0
1666666500000|2022-10-25 02:55:00|948.84|946.04|947.72|944.92|949.21|946.41|947.47|944.67|0
1666666800000|2022-10-25 03:00:00|947.47|944.67|949.09|946.29|949.45|946.65|947.47|944.67|0
1666667100000|2022-10-25 03:05:00|949.21|946.41|946.48|943.68|949.45|946.65|946.48|943.68|0
1666667400000|2022-10-25 03:10:00|946.73|943.93|947.47|944.67|948.46|945.66|946.48|943.68|0
1666667700000|2022-10-25 03:15:00|947.22|944.42|943.5|940.7|947.22|944.42|943.5|940.7|0
1666668000000|2022-10-25 03:20:00|943.75|940.95|942.26|939.46|944.5|941.7|941.77|938.97|0
1666668300000|2022-10-25 03:25:00|942.51|939.71|941.15|938.35|942.76|939.96|939.79|936.99|0
1666668600000|2022-10-25 03:30:00|941.27|938.47|940.78|937.98|941.27|938.47|938.8|936|0
1666668900000|2022-10-25 03:35:00|940.53|937.73|942.02|939.22|942.02|939.22|940.03|937.23|0
1666669200000|2022-10-25 03:40:00|942.14|939.34|942.39|939.59|942.76|939.96|941.52|938.72|0
1666669500000|2022-10-25 03:45:00|942.26|939.46|942.76|939.96|943.01|940.21|941.52|938.72|0
1666669800000|2022-10-25 03:50:00|942.51|939.71|942.14|939.34|943.01|940.21|941.15|938.35|0
1666670100000|2022-10-25 03:55:00|942.02|939.22|942.39|939.59|943.25|940.45|942.02|939.22|0
1666670400000|2022-10-25 04:00:00|942.26|939.46|940.28|937.48|943.25|940.45|940.28|937.48|0
1666670700000|2022-10-25 04:05:00|940.53|937.73|939.78|936.98|940.66|937.86|939.54|936.74|0
1666671000000|2022-10-25 04:10:00|939.04|936.24|940.28|937.48|941.27|938.47|938.92|936.12|0
1666671300000|2022-10-25 04:15:00|940.03|937.23|940.03|937.23|942.01|939.21|939.78|936.98|0
1666671600000|2022-10-25 04:20:00|939.78|936.98|937.55|934.75|940.03|937.23|937.55|934.75|0
1666671900000|2022-10-25 04:25:00|937.68|934.88|938.67|935.87|939.29|936.49|937.31|934.51|0
1666672200000|2022-10-25 04:30:00|938.79|935.99|939.04|936.24|939.04|936.24|937.55|934.75|0
1666672500000|2022-10-25 04:35:00|939.29|936.49|940.53|937.73|940.53|937.73|939.29|936.49|0
1666672800000|2022-10-25 04:40:00|940.65|937.85|940.53|937.73|941.27|938.47|940.28|937.48|0
1666673100000|2022-10-25 04:45:00|940.28|937.48|941.02|938.22|941.27|938.47|940.28|937.48|0
1666673400000|2022-10-25 04:50:00|940.77|937.97|941.02|938.22|941.27|938.47|940.53|937.73|0
1666673700000|2022-10-25 04:55:00|941.15|938.35|940.52|937.72|941.52|938.72|940.52|937.72|0
1666674000000|2022-10-25 05:00:00|940.65|937.85|940.77|937.97|942.01|939.21|939.04|936.24|0
1666674300000|2022-10-25 05:05:00|941.02|938.22|944.74|941.94|944.87|942.07|940.52|937.72|0
1666674600000|2022-10-25 05:10:00|944.99|942.19|944.24|941.44|946.22|943.42|943.75|940.95|0
1666674900000|2022-10-25 05:15:00|944.49|941.69|944.49|941.69|944.74|941.94|943|940.2|0
1666675200000|2022-10-25 05:20:00|944.74|941.94|942.63|939.83|945.98|943.18|941.76|938.96|0
1666675500000|2022-10-25 05:25:00|942.51|939.71|944.98|942.18|945.23|942.43|942.01|939.21|0
1666675800000|2022-10-25 05:30:00|945.23|942.43|944.24|941.44|946.22|943.42|943.74|940.94|0
1666676100000|2022-10-25 05:35:00|943.74|940.94|942.75|939.95|944.74|941.94|942.75|939.95|0
1666676400000|2022-10-25 05:40:00|943|940.2|944.74|941.94|945.23|942.43|942.75|939.95|0
1666676700000|2022-10-25 05:45:00|944.62|941.82|945.61|942.81|945.61|942.81|944.24|941.44|0
1666677000000|2022-10-25 05:50:00|945.48|942.68|946.72|943.92|946.72|943.92|943.99|941.19|0
1666677300000|2022-10-25 05:55:00|946.47|943.67|942.88|940.08|946.72|943.92|942.5|939.7|0
1666677600000|2022-10-25 06:00:00|942.75|939.95|937.8|935|943.25|940.45|936.81|934.01|0
1666677900000|2022-10-25 06:05:00|938.04|935.24|939.03|936.23|940.27|937.47|937.05|934.25|0
1666678200000|2022-10-25 06:10:00|939.28|936.48|940.27|937.47|940.52|937.72|937.55|934.75|0
1666678500000|2022-10-25 06:15:00|940.15|937.35|937.8|935|940.15|937.35|937.55|934.75|0
1666678800000|2022-10-25 06:20:00|937.92|935.12|937.83|935.03|939.66|936.86|937.58|934.78|0
1666679100000|2022-10-25 06:25:00|937.58|934.78|935.23|932.43|937.83|935.03|935.23|932.43|0
1666679400000|2022-10-25 06:30:00|935.35|932.55|939.69|936.89|939.81|937.01|934.36|931.56|0
1666679700000|2022-10-25 06:35:00|939.56|936.76|940.31|937.51|941.55|938.75|939.56|936.76|0
1666680000000|2022-10-25 06:40:00|940.06|937.26|938.08|935.28|941.05|938.25|938.08|935.28|0
1666680300000|2022-10-25 06:45:00|938.21|935.41|940.06|937.26|940.06|937.26|937.33|934.53|0
1666680600000|2022-10-25 06:50:00|939.69|936.89|942.04|939.24|942.29|939.49|938.82|936.02|0
1666680900000|2022-10-25 06:55:00|942.29|939.49|939.69|936.89|942.78|939.98|939.07|936.27|0
1666681200000|2022-10-25 07:00:00|938.57|935.77|942.53|939.73|943.28|940.48|936.59|933.79|0
1666681500000|2022-10-25 07:05:00|942.22|939.82|937.38|934.98|943.08|940.68|935.89|933.49|0
1666681800000|2022-10-25 07:10:00|937.88|935.48|942.83|940.43|944.32|941.92|936.88|934.48|0
1666682100000|2022-10-25 07:15:00|942.58|940.18|939.61|937.21|944.2|941.8|935.89|933.49|0
1666682400000|2022-10-25 07:20:00|939.36|936.96|941.22|938.82|941.34|938.94|938.62|936.22|0
1666682700000|2022-10-25 07:25:00|940.85|938.45|946.05|943.65|946.05|943.65|940.23|937.83|0
1666683000000|2022-10-25 07:30:00|945.8|943.4|944.07|941.67|947.29|944.89|943.82|941.42|0
1666683300000|2022-10-25 07:35:00|943.57|941.17|942.58|940.18|945.55|943.15|942.33|939.93|0
1666683600000|2022-10-25 07:40:00|943.32|940.92|945.8|943.4|947.29|944.89|943.08|940.68|0
1666683900000|2022-10-25 07:45:00|946.05|943.65|945.19|942.79|947.78|945.38|945.06|942.66|0
1666684200000|2022-10-25 07:50:00|945.31|942.91|945.55|943.15|945.55|943.15|942.58|940.18|0
1666684500000|2022-10-25 07:55:00|945.31|942.91|942.58|940.18|946.18|943.78|942.08|939.68|0
1666684800000|2022-10-25 08:00:00|942.08|939.68|941.59|939.19|944.81|942.41|941.59|939.19|0
1666685100000|2022-10-25 08:05:00|941.34|938.94|940.97|938.57|943.07|940.67|939.11|936.71|0
1666685400000|2022-10-25 08:10:00|941.09|938.69|938.86|936.46|942.33|939.93|938.37|935.97|0
1666685700000|2022-10-25 08:15:00|939.11|936.71|942.33|939.93|942.58|940.18|938.61|936.21|0
1666686000000|2022-10-25 08:20:00|942.21|939.81|944.56|942.16|944.56|942.16|942.08|939.68|0
1666686300000|2022-10-25 08:25:00|944.81|942.41|945.3|942.9|945.55|943.15|944.06|941.66|0
1666686600000|2022-10-25 08:30:00|945.43|943.03|944.06|941.66|945.55|943.15|943.57|941.17|0
1666686900000|2022-10-25 08:35:00|943.95|941.55|943.57|941.17|944.69|942.29|943.32|940.92|0
1666687200000|2022-10-25 08:40:00|943.7|941.3|943.82|941.42|944.56|942.16|940.84|938.44|0
1666687500000|2022-10-25 08:45:00|944.06|941.66|945.8|943.4|946.05|943.65|943.57|941.17|0
1666687800000|2022-10-25 08:50:00|945.55|943.15|947.5|945.1|947.5|945.1|944.56|942.16|0
1666688100000|2022-10-25 08:55:00|947.25|944.85|949.24|946.84|950.72|948.32|946.76|944.36|0
1666688400000|2022-10-25 09:00:00|949.36|946.96|952.71|950.31|952.95|950.55|949.36|946.96|0
1666688700000|2022-10-25 09:05:00|952.95|950.55|953.45|951.05|953.45|951.05|951.71|949.31|0
1666689000000|2022-10-25 09:10:00|953.7|951.3|952.95|950.55|954.19|951.79|950.97|948.57|0
1666689300000|2022-10-25 09:15:00|953.2|950.8|952.21|949.81|953.2|950.8|951.47|949.07|0
1666689600000|2022-10-25 09:20:00|951.96|949.56|952.46|950.06|953.95|951.55|951.47|949.07|0
1666689900000|2022-10-25 09:25:00|952.21|949.81|954.69|952.29|954.69|952.29|951.47|949.07|0
1666690200000|2022-10-25 09:30:00|954.44|952.04|956.67|954.27|957.67|955.27|954.32|951.92|0
1666690500000|2022-10-25 09:35:00|957.17|954.77|958.16|955.76|960.4|958|957.17|954.77|0
1666690800000|2022-10-25 09:40:00|957.91|955.51|960.15|957.75|960.39|957.99|957.42|955.02|0
1666691100000|2022-10-25 09:45:00|959.9|957.5|959.9|957.5|961.39|958.99|958.16|955.76|0
1666691400000|2022-10-25 09:50:00|960.15|957.75|956.42|954.02|960.64|958.24|956.18|953.78|0
1666691700000|2022-10-25 09:55:00|956.18|953.78|957.91|955.51|957.91|955.51|954.19|951.79|0
1666692000000|2022-10-25 10:00:00|957.42|955.02|954.69|952.29|959.03|956.63|954.44|952.04|0
1666692300000|2022-10-25 10:05:00|954.82|952.42|954.94|952.54|956.92|954.52|953.94|951.54|0
1666692600000|2022-10-25 10:10:00|955.18|952.78|958.66|956.26|960.64|958.24|954.57|952.17|0
1666692900000|2022-10-25 10:15:00|958.9|956.5|961.39|958.99|961.39|958.99|957.66|955.26|0
1666693200000|2022-10-25 10:20:00|961.02|958.62|958.16|955.76|961.88|959.48|958.16|955.76|0
1666693500000|2022-10-25 10:25:00|957.91|955.51|956.3|953.9|959.15|956.75|955.43|953.03|0
1666693800000|2022-10-25 10:30:00|956.55|954.15|957.42|955.02|957.54|955.14|955.93|953.53|0
1666694100000|2022-10-25 10:35:00|957.66|955.26|955.43|953.03|957.91|955.51|954.69|952.29|0
1666694400000|2022-10-25 10:40:00|955.18|952.78|953.69|951.29|956.17|953.77|953.69|951.29|0
1666694700000|2022-10-25 10:45:00|953.94|951.54|953.94|951.54|954.69|952.29|952.45|950.05|0
1666695000000|2022-10-25 10:50:00|954.07|951.67|954.44|952.04|955.18|952.78|952.7|950.3|0
1666695300000|2022-10-25 10:55:00|954.69|952.29|952.45|950.05|954.69|952.29|952.2|949.8|0
1666695600000|2022-10-25 11:00:00|952.2|949.8|956.17|953.77|956.42|954.02|952.2|949.8|0
1666695900000|2022-10-25 11:05:00|956.42|954.02|953.2|950.8|956.67|954.27|953.2|950.8|0
1666696200000|2022-10-25 11:10:00|953.69|951.29|952.95|950.55|954.68|952.28|952.45|950.05|0
1666696500000|2022-10-25 11:15:00|952.83|950.43|953.69|951.29|954.44|952.04|952.2|949.8|0
1666696800000|2022-10-25 11:20:00|953.94|951.54|952.95|950.55|954.19|951.79|952.2|949.8|0
1666697100000|2022-10-25 11:25:00|953.08|950.68|948.48|946.08|953.08|950.68|947.99|945.59|0
1666697400000|2022-10-25 11:30:00|948.73|946.33|950.22|947.82|950.22|947.82|948.73|946.33|0
1666697700000|2022-10-25 11:35:00|949.97|947.57|947.99|945.59|950.22|947.82|947.99|945.59|0
1666698000000|2022-10-25 11:40:00|947.74|945.34|950.71|948.31|950.71|948.31|947.24|944.84|0
1666698300000|2022-10-25 11:45:00|950.84|948.44|952.95|950.55|953.69|951.29|950.22|947.82|0
1666698600000|2022-10-25 11:50:00|953.08|950.68|953.94|951.54|954.19|951.79|952.45|950.05|0
1666698900000|2022-10-25 11:55:00|953.69|951.29|955.92|953.52|956.17|953.77|953.69|951.29|0
1666699200000|2022-10-25 12:00:00|956.42|954.02|958.4|956|958.4|956|954.93|952.53|0
1666699500000|2022-10-25 12:05:00|958.16|955.76|960.64|958.24|961.38|958.98|958.16|955.76|0
1666699800000|2022-10-25 12:10:00|960.88|958.48|958.46|956.06|961.44|959.04|958.46|956.06|0
1666700100000|2022-10-25 12:15:00|958.71|956.31|956.73|954.33|960.08|957.68|955.98|953.58|0
1666700400000|2022-10-25 12:20:00|956.98|954.58|956.98|954.58|958.46|956.06|956.48|954.08|0
1666700700000|2022-10-25 12:25:00|957.22|954.82|956.98|954.58|958.22|955.82|955.74|953.34|0
1666701000000|2022-10-25 12:30:00|957.22|954.82|958.46|956.06|958.71|956.31|956.48|954.08|0
1666701300000|2022-10-25 12:35:00|958.59|956.19|960.69|958.29|960.69|958.29|956.23|953.83|0
1666701600000|2022-10-25 12:40:00|960.45|958.05|958.46|956.06|961.44|959.04|957.35|954.95|0
1666701900000|2022-10-25 12:45:00|958.96|956.56|954.99|952.59|959.21|956.81|954.99|952.59|0
1666702200000|2022-10-25 12:50:00|955.24|952.84|955.98|953.58|956.48|954.08|954|951.6|0
1666702500000|2022-10-25 12:55:00|955.86|953.46|953.25|950.85|956.97|954.57|953.01|950.61|0
1666702800000|2022-10-25 13:00:00|952.89|950.49|951.27|948.87|953.25|950.85|950.03|947.63|0
1666703100000|2022-10-25 13:05:00|951.02|948.62|949.29|946.89|951.27|948.87|948.05|945.65|0
1666703400000|2022-10-25 13:10:00|949.54|947.14|944.58|942.18|949.54|947.14|944.08|941.68|0
1666703700000|2022-10-25 13:15:00|944.33|941.93|942.35|939.95|946.07|943.67|942.35|939.95|0
1666704000000|2022-10-25 13:20:00|942.6|940.2|941.61|939.21|945.07|942.67|940.86|938.46|0
1666704300000|2022-10-25 13:25:00|941.85|939.45|944.08|941.68|944.58|942.18|941.61|939.21|0
1666704600000|2022-10-25 13:30:00|942.84|940.44|931.87|929.47|943.59|941.19|929.15|926.75|0
1666704900000|2022-10-25 13:35:00|931.63|929.23|935.84|933.44|937.57|935.17|931.38|928.98|0
1666705200000|2022-10-25 13:40:00|935.34|932.94|931.13|928.73|939.06|936.66|930.39|927.99|0
1666705500000|2022-10-25 13:45:00|931.38|928.98|914.55|912.15|931.38|928.98|914.05|911.65|0
1666705800000|2022-10-25 13:50:00|914.3|911.9|908.57|906.17|918.71|916.31|908.57|906.17|0
1666706100000|2022-10-25 13:55:00|909.31|906.91|908.49|906.09|910.59|908.19|905.4|903|0
1666706400000|2022-10-25 14:00:00|906.63|904.23|911.33|908.93|911.82|909.42|905.53|903.13|0
1666706700000|2022-10-25 14:05:00|911.08|908.68|912.94|910.54|917.27|914.87|911.08|908.68|0
1666707000000|2022-10-25 14:10:00|912.45|910.05|911.7|909.3|917.4|915|909.48|907.08|0
1666707300000|2022-10-25 14:15:00|911.46|909.06|910.47|908.07|912.45|910.05|907.25|904.85|0
1666707600000|2022-10-25 14:20:00|910.22|907.82|908.36|905.96|913.06|910.66|907.99|905.59|0
1666707900000|2022-10-25 14:25:00|908.11|905.71|903.91|901.51|908.61|906.21|903.66|901.26|0
1666708200000|2022-10-25 14:30:00|903.66|901.26|906.88|904.48|909.35|906.95|903.42|901.02|0
1666708500000|2022-10-25 14:35:00|906.63|904.23|912.32|909.92|913.31|910.91|906.63|904.23|0
1666708800000|2022-10-25 14:40:00|912.07|909.67|911.08|908.68|913.06|910.66|908.85|906.45|0
1666709100000|2022-10-25 14:45:00|911.57|909.17|905.39|902.99|911.57|909.17|904.9|902.5|0
1666709400000|2022-10-25 14:50:00|905.15|902.75|903.42|901.02|905.89|903.49|901.69|899.29|0
1666709700000|2022-10-25 14:55:00|903.66|901.26|909.19|906.79|909.44|907.04|902.51|900.11|0
1666710000000|2022-10-25 15:00:00|908.94|906.54|906.22|903.82|910.42|908.02|905.72|903.32|0
1666710300000|2022-10-25 15:05:00|905.97|903.57|898.8|896.4|906.46|904.06|897.81|895.41|0
1666710600000|2022-10-25 15:10:00|899.54|897.14|901.76|899.36|903.49|901.09|898.55|896.15|0
1666710900000|2022-10-25 15:15:00|901.52|899.12|898.79|896.39|902.26|899.86|898.55|896.15|0
1666711200000|2022-10-25 15:20:00|899.04|896.64|897.56|895.16|901.02|898.62|897.56|895.16|0
1666711500000|2022-10-25 15:25:00|897.8|895.4|898.55|896.15|899.78|897.38|897.31|894.91|0
1666711800000|2022-10-25 15:30:00|898.79|896.39|897.06|894.66|900.52|898.12|896.57|894.17|0
1666712100000|2022-10-25 15:35:00|897.31|894.91|893.6|891.2|898.3|895.9|892.86|890.46|0
1666712400000|2022-10-25 15:40:00|893.35|890.95|893.6|891.2|897.31|894.91|893.11|890.71|0
1666712700000|2022-10-25 15:45:00|893.85|891.45|893.11|890.71|896.07|893.67|892.86|890.46|0
1666713000000|2022-10-25 15:50:00|893.35|890.95|892.86|890.46|894.09|891.69|892.36|889.96|0
1666713300000|2022-10-25 15:55:00|893.11|890.71|896.32|893.92|897.06|894.66|892.61|890.21|0
1666713600000|2022-10-25 16:00:00|896.07|893.67|898.05|895.65|898.79|896.39|895.33|892.93|0
1666713900000|2022-10-25 16:05:00|897.8|895.4|894.59|892.19|898.79|896.39|892.61|890.21|0
1666714200000|2022-10-25 16:10:00|894.34|891.94|893.35|890.95|895.58|893.18|893.1|890.7|0
1666714500000|2022-10-25 16:15:00|893.6|891.2|889.89|887.49|894.09|891.69|889.89|887.49|0
1666714800000|2022-10-25 16:20:00|889.64|887.24|891.87|889.47|892.24|889.84|889.15|886.75|0
1666715100000|2022-10-25 16:25:00|892.11|889.71|894.34|891.94|894.83|892.43|891.87|889.47|0
1666715400000|2022-10-25 16:30:00|894.59|892.19|895.33|892.93|895.57|893.17|892.86|890.46|0
1666715700000|2022-10-25 16:35:00|895.57|893.17|895.33|892.93|896.56|894.16|894.09|891.69|0
1666716000000|2022-10-25 16:40:00|895.57|893.17|894.83|892.43|896.56|894.16|894.34|891.94|0
1666716300000|2022-10-25 16:45:00|894.59|892.19|899.53|897.13|899.78|897.38|894.09|891.69|0
1666716600000|2022-10-25 16:50:00|899.28|896.88|900.52|898.12|900.52|898.12|897.8|895.4|0
1666716900000|2022-10-25 16:55:00|900.02|897.62|900.27|897.87|901.26|898.86|899.04|896.64|0
1666717200000|2022-10-25 17:00:00|900.52|898.12|904.48|902.08|905.22|902.82|896.31|893.91|0
1666717500000|2022-10-25 17:05:00|904.73|902.33|900.77|898.37|905.71|903.31|898.54|896.14|0
1666717800000|2022-10-25 17:10:00|901.01|898.61|904.23|901.83|904.23|901.83|900.02|897.62|0
1666718100000|2022-10-25 17:15:00|904.11|901.71|903.87|901.47|907.94|905.54|902.06|899.66|0
1666718400000|2022-10-25 17:20:00|903.62|901.22|905.6|903.2|906.59|904.19|903.62|901.22|0
1666718700000|2022-10-25 17:25:00|905.35|902.95|901.14|898.74|905.35|902.95|900.15|897.75|0
1666719000000|2022-10-25 17:30:00|900.15|897.75|896.93|894.53|900.15|897.75|895.2|892.8|0
1666719300000|2022-10-25 17:35:00|897.18|894.78|903.87|901.47|903.87|901.47|896.93|894.53|0
1666719600000|2022-10-25 17:40:00|903.37|900.97|904.36|901.96|905.85|903.45|902.13|899.73|0
1666719900000|2022-10-25 17:45:00|904.61|902.21|902.88|900.48|905.85|903.45|902.88|900.48|0
1666720200000|2022-10-25 17:50:00|902.63|900.23|901.64|899.24|904.86|902.46|901.64|899.24|0
1666720500000|2022-10-25 17:55:00|901.39|898.99|901.14|898.74|903.87|901.47|900.89|898.49|0
1666720800000|2022-10-25 18:00:00|901.39|898.99|896.44|894.04|901.88|899.48|896.19|893.79|0
1666721100000|2022-10-25 18:05:00|896.93|894.53|894.7|892.3|897.68|895.28|893.72|891.32|0
1666721400000|2022-10-25 18:10:00|894.95|892.55|895.94|893.54|896.44|894.04|893.96|891.56|0
1666721700000|2022-10-25 18:15:00|896.19|893.79|891.49|889.09|896.93|894.53|891.24|888.84|0
1666722000000|2022-10-25 18:20:00|891.73|889.33|890.99|888.59|892.72|890.32|890.75|888.35|0
1666722300000|2022-10-25 18:25:00|890.75|888.35|890.74|888.34|892.72|890.32|890.5|888.1|0
1666722600000|2022-10-25 18:30:00|890.99|888.59|886.54|884.14|891.98|889.58|886.54|884.14|0
1666722900000|2022-10-25 18:35:00|886.29|883.89|888.02|885.62|889.01|886.61|886.29|883.89|0
1666723200000|2022-10-25 18:40:00|888.27|885.87|892.97|890.57|893.22|890.82|886.54|884.14|0
1666723500000|2022-10-25 18:45:00|893.22|890.82|893.96|891.56|895.94|893.54|893.22|890.82|0
1666723800000|2022-10-25 18:50:00|893.71|891.31|891.98|889.58|893.96|891.56|891.49|889.09|0
1666724100000|2022-10-25 18:55:00|892.23|889.83|895.2|892.8|895.44|893.04|890.99|888.59|0
1666724400000|2022-10-25 19:00:00|895.44|893.04|891.24|888.84|895.69|893.29|891.24|888.84|0
1666724700000|2022-10-25 19:05:00|891.48|889.08|888.52|886.12|891.98|889.58|888.27|885.87|0
1666725000000|2022-10-25 19:10:00|888.76|886.36|887.28|884.88|889.75|887.35|887.03|884.63|0
1666725300000|2022-10-25 19:15:00|886.78|884.38|888.27|885.87|890|887.6|886.78|884.38|0
1666725600000|2022-10-25 19:20:00|888.02|885.62|886.66|884.26|889.26|886.86|886.42|884.02|0
1666725900000|2022-10-25 19:25:00|885.92|883.52|883.2|880.8|886.17|883.77|882.95|880.55|0
1666726200000|2022-10-25 19:30:00|882.21|879.81|880.72|878.32|883.94|881.54|878.25|875.85|0
1666726500000|2022-10-25 19:35:00|880.48|878.08|880.48|878.08|882.7|880.3|879.98|877.58|0
1666726800000|2022-10-25 19:40:00|880.72|878.32|879.98|877.58|883.45|881.05|879.73|877.33|0
1666727100000|2022-10-25 19:45:00|880.23|877.83|879.98|877.58|882.7|880.3|879.73|877.33|0
1666727400000|2022-10-25 19:50:00|881.96|879.56|885.18|882.78|885.18|882.78|879.24|876.84|0
1666727700000|2022-10-25 19:55:00|884.93|882.53|881.71|879.31|885.42|883.02|880.97|878.57|0
1666728000000|2022-10-25 20:00:00|882.21|879.81|900.78|898.38|901.77|899.37|880.97|878.57|0
1666728300000|2022-10-25 20:05:00|899.04|896.64|897.06|894.66|899.79|897.39|894.34|891.94|0
1666728600000|2022-10-25 20:10:00|898.05|895.65|901.93|899.53|902.05|899.65|897.31|894.91|0
1666728900000|2022-10-25 20:15:00|901.76|898.96|904.48|901.68|904.98|902.18|901.51|898.71|0
1666729200000|2022-10-25 20:20:00|904.73|901.93|905.97|903.17|907.21|904.41|904.23|901.43|0
1666729500000|2022-10-25 20:25:00|906.1|903.3|903.24|900.44|907.21|904.41|902.99|900.19|0
1666729800000|2022-10-25 20:30:00|903.49|900.69|901.51|898.71|904.23|901.43|901.51|898.71|0
1666730100000|2022-10-25 20:35:00|901.76|898.96|899.53|896.73|902.25|899.45|898.78|895.98|0
1666730400000|2022-10-25 20:40:00|899.28|896.48|898.78|895.98|899.77|896.97|898.29|895.49|0
1666730700000|2022-10-25 20:45:00|898.66|895.86|899.77|896.97|900.27|897.47|897.54|894.74|0
1666731000000|2022-10-25 20:50:00|900.02|897.22|900.76|897.96|900.76|897.96|899.52|896.72|0
1666731300000|2022-10-25 20:55:00|900.52|897.72|898.91|896.11|900.52|897.72|898.29|895.49|0
1666731600000|2022-10-25 21:00:00|898.98|896.18|900.68|897.88|901.04|898.24|898.91|896.11|0
1666731900000|2022-10-25 21:05:00|900.82|898.02|901.77|898.97|901.8|899|900.49|897.69|0
1666732200000|2022-10-25 21:10:00|901.84|899.04|902.46|899.66|902.46|899.66|901.26|898.46|0
1666732500000|2022-10-25 21:15:00|902.85|900.05|904.23|901.43|904.6|901.8|902.85|900.05|0
1666732800000|2022-10-25 21:20:00|904.31|901.51|904.64|901.84|904.75|901.95|903.4|900.6|0
1666733100000|2022-10-25 21:25:00|904.75|901.95|905.93|903.13|905.97|903.17|904.56|901.76|0
1666733400000|2022-10-25 21:30:00|905.9|903.1|906.66|903.86|906.66|903.86|905.43|902.63|0
1666733700000|2022-10-25 21:35:00|906.7|903.9|907.09|904.29|907.09|904.29|906.04|903.24|0
1666734000000|2022-10-25 21:40:00|907.53|904.73|906.92|904.12|907.53|904.73|906.37|903.57|0
1666734300000|2022-10-25 21:45:00|906.88|904.08|905.22|902.42|907.31|904.51|905.18|902.38|0
1666734600000|2022-10-25 21:50:00|905.14|902.34|907.35|904.55|907.53|904.73|905.03|902.23|0
1666734900000|2022-10-25 21:55:00|907.31|904.51|908.4|905.6|908.4|905.6|906.2|903.4|0
1666735200000|2022-10-25 22:00:00|911.3|908.5|917.62|914.82|918.86|916.06|911.05|908.25|0
1666735500000|2022-10-25 22:05:00|917.86|915.06|914.89|912.09|919.1|916.3|914.02|911.22|0
1666735800000|2022-10-25 22:10:00|915.14|912.34|916.87|914.07|917.25|914.45|914.14|911.34|0
1666736100000|2022-10-25 22:15:00|916.62|913.82|911.42|908.62|917.62|914.82|910.42|907.62|0
1666736400000|2022-10-25 22:20:00|911.66|908.86|913.15|910.35|913.65|910.85|910.92|908.12|0
1666736700000|2022-10-25 22:25:00|912.65|909.85|911.91|909.11|915.13|912.33|911.91|909.11|0
1666737000000|2022-10-25 22:30:00|911.66|908.86|914.39|911.59|915.13|912.33|910.92|908.12|0
1666737300000|2022-10-25 22:35:00|914.14|911.34|915.88|913.08|916.37|913.57|913.89|911.09|0
1666737600000|2022-10-25 22:40:00|916.13|913.33|917.86|915.06|918.36|915.56|915.88|913.08|0
1666737900000|2022-10-25 22:45:00|917.61|914.81|917.37|914.57|918.36|915.56|916.62|913.82|0
1666738200000|2022-10-25 22:50:00|917.61|914.81|919.1|916.3|919.1|916.3|916.13|913.33|0
1666738500000|2022-10-25 22:55:00|918.98|916.18|919.1|916.3|919.1|916.3|917.61|914.81|0
1666738800000|2022-10-25 23:00:00|918.85|916.05|920.59|917.79|920.72|917.92|918.61|915.81|0
1666739100000|2022-10-25 23:05:00|920.34|917.54|923.07|920.27|923.07|920.27|919.35|916.55|0
1666739400000|2022-10-25 23:10:00|923.32|920.52|923.81|921.01|924.56|921.76|922.08|919.28|0
1666739700000|2022-10-25 23:15:00|924.06|921.26|920.59|917.79|924.06|921.26|920.59|917.79|0
1666740000000|2022-10-25 23:20:00|920.34|917.54|920.84|918.04|921.58|918.78|920.34|917.54|0
1666740300000|2022-10-25 23:25:00|920.97|918.17|921.83|919.03|922.08|919.28|920.84|918.04|0
1666740600000|2022-10-25 23:30:00|922.08|919.28|920.59|917.79|922.33|919.53|920.34|917.54|0
1666740900000|2022-10-25 23:35:00|920.34|917.54|920.09|917.29|920.59|917.79|919.6|916.8|0
1666741200000|2022-10-25 23:40:00|919.97|917.17|920.96|918.16|921.08|918.28|919.97|917.17|0
1666741500000|2022-10-25 23:45:00|920.84|918.04|919.35|916.55|920.84|918.04|918.98|916.18|0
1666741800000|2022-10-25 23:50:00|919.23|916.43|917.86|915.06|919.23|916.43|917.36|914.56|0
1666742100000|2022-10-25 23:55:00|917.99|915.19|919.59|916.79|919.59|916.79|917.86|915.06|0
1666742400000|2022-10-26 00:00:00|919.35|916.55|918.11|915.31|919.35|916.55|917.36|914.56|0
1666742700000|2022-10-26 00:05:00|917.86|915.06|922.82|920.02|922.82|920.02|917.36|914.56|0
1666743000000|2022-10-26 00:10:00|922.57|919.77|922.07|919.27|924.56|921.76|921.33|918.53|0
1666743300000|2022-10-26 00:15:00|921.08|918.28|919.59|916.79|921.83|919.03|918.85|916.05|0
1666743600000|2022-10-26 00:20:00|919.35|916.55|920.83|918.03|921.08|918.28|919.35|916.55|0
1666743900000|2022-10-26 00:25:00|920.59|917.79|920.34|917.54|921.33|918.53|920.09|917.29|0
1666744200000|2022-10-26 00:30:00|920.59|917.79|923.94|921.14|923.94|921.14|920.09|917.29|0
1666744500000|2022-10-26 00:35:00|923.81|921.01|922.07|919.27|924.31|921.51|921.33|918.53|0
1666744800000|2022-10-26 00:40:00|921.95|919.15|924.06|921.26|924.31|921.51|920.83|918.03|0
1666745100000|2022-10-26 00:45:00|924.31|921.51|925.92|923.12|926.79|923.99|923.56|920.76|0
1666745400000|2022-10-26 00:50:00|926.04|923.24|926.04|923.24|926.54|923.74|924.93|922.13|0
1666745700000|2022-10-26 00:55:00|926.29|923.49|925.55|922.75|926.54|923.74|924.8|922|0
1666746000000|2022-10-26 01:00:00|925.3|922.5|925.3|922.5|925.8|923|924.31|921.51|0
1666746300000|2022-10-26 01:05:00|925.55|922.75|926.79|923.99|927.78|924.98|925.55|922.75|0
1666746600000|2022-10-26 01:10:00|926.92|924.12|924.8|922|927.53|924.73|924.55|921.75|0
1666746900000|2022-10-26 01:15:00|925.05|922.25|922.07|919.27|925.05|922.25|921.33|918.53|0
1666747200000|2022-10-26 01:20:00|922.32|919.52|923.81|921.01|923.81|921.01|920.83|918.03|0
1666747500000|2022-10-26 01:25:00|924.06|921.26|924.06|921.26|925.05|922.25|923.06|920.26|0
1666747800000|2022-10-26 01:30:00|923.81|921.01|920.58|917.78|924.06|921.26|920.09|917.29|0
1666748100000|2022-10-26 01:35:00|920.71|917.91|918.6|915.8|921.08|918.28|918.48|915.68|0
1666748400000|2022-10-26 01:40:00|918.35|915.55|919.59|916.79|920.33|917.53|917.49|914.69|0
1666748700000|2022-10-26 01:45:00|919.34|916.54|916.86|914.06|919.59|916.79|916.36|913.56|0
1666749000000|2022-10-26 01:50:00|917.11|914.31|918.1|915.3|918.23|915.43|916.12|913.32|0
1666749300000|2022-10-26 01:55:00|917.98|915.18|918.1|915.3|919.09|916.29|917.6|914.8|0
1666749600000|2022-10-26 02:00:00|917.85|915.05|916.36|913.56|917.85|915.05|915.12|912.32|0
1666749900000|2022-10-26 02:05:00|916.12|913.32|916.36|913.56|917.36|914.56|915.62|912.82|0
1666750200000|2022-10-26 02:10:00|915.87|913.07|916.12|913.32|917.11|914.31|915.87|913.07|0
1666750500000|2022-10-26 02:15:00|915.87|913.07|914.76|911.96|916.86|914.06|914.13|911.33|0
1666750800000|2022-10-26 02:20:00|914.63|911.83|917.11|914.31|917.36|914.56|914.63|911.83|0
1666751100000|2022-10-26 02:25:00|916.86|914.06|915.87|913.07|917.11|914.31|914.87|912.07|0
1666751400000|2022-10-26 02:30:00|915.62|912.82|916.61|913.81|917.11|914.31|915.62|912.82|0
1666751700000|2022-10-26 02:35:00|916.36|913.56|916.61|913.81|917.11|914.31|916.11|913.31|0
1666752000000|2022-10-26 02:40:00|916.36|913.56|914.13|911.33|916.74|913.94|913.63|910.83|0
1666752300000|2022-10-26 02:45:00|914.01|911.21|913.14|910.34|914.38|911.58|912.89|910.09|0
1666752600000|2022-10-26 02:50:00|913.39|910.59|915.37|912.57|915.62|912.82|913.14|910.34|0
1666752900000|2022-10-26 02:55:00|915.25|912.45|915.09|912.29|915.87|913.07|914.38|911.58|0
1666753200000|2022-10-26 03:00:00|915.34|912.54|916.83|914.03|916.83|914.03|914.59|911.79|0
1666753500000|2022-10-26 03:05:00|916.58|913.78|916.58|913.78|916.83|914.03|915.34|912.54|0
1666753800000|2022-10-26 03:10:00|916.33|913.53|917.07|914.27|917.32|914.52|916.33|913.53|0
1666754100000|2022-10-26 03:15:00|917.32|914.52|915.09|912.29|918.07|915.27|914.72|911.92|0
1666754400000|2022-10-26 03:20:00|915.34|912.54|915.09|912.29|915.34|912.54|914.59|911.79|0
1666754700000|2022-10-26 03:25:00|915.22|912.42|914.59|911.79|915.59|912.79|914.1|911.3|0
1666755000000|2022-10-26 03:30:00|914.84|912.04|916.08|913.28|916.08|913.28|914.34|911.54|0
1666755300000|2022-10-26 03:35:00|916.21|913.41|917.32|914.52|917.82|915.02|916.08|913.28|0
1666755600000|2022-10-26 03:40:00|917.45|914.65|917.57|914.77|918.31|915.51|917.32|914.52|0
1666755900000|2022-10-26 03:45:00|917.7|914.9|916.58|913.78|917.82|915.02|916.58|913.78|0
1666756200000|2022-10-26 03:50:00|916.46|913.66|915.83|913.03|917.57|914.77|915.58|912.78|0
1666756500000|2022-10-26 03:55:00|916.08|913.28|916.08|913.28|916.58|913.78|915.34|912.54|0
1666756800000|2022-10-26 04:00:00|915.96|913.16|916.33|913.53|917.32|914.52|915.58|912.78|0
1666757100000|2022-10-26 04:05:00|916.46|913.66|916.7|913.9|917.32|914.52|915.83|913.03|0
1666757400000|2022-10-26 04:10:00|916.82|914.02|917.57|914.77|917.57|914.77|916.33|913.53|0
1666757700000|2022-10-26 04:15:00|917.32|914.52|916.82|914.02|917.57|914.77|916.58|913.78|0
1666758000000|2022-10-26 04:20:00|916.58|913.78|916.82|914.02|917.32|914.52|916.33|913.53|0
1666758300000|2022-10-26 04:25:00|916.95|914.15|915.83|913.03|917.57|914.77|915.83|913.03|0
1666758600000|2022-10-26 04:30:00|915.58|912.78|914.09|911.29|915.58|912.78|913.85|911.05|0
1666758900000|2022-10-26 04:35:00|914.34|911.54|916.08|913.28|916.08|913.28|914.34|911.54|0
1666759200000|2022-10-26 04:40:00|915.96|913.16|916.33|913.53|916.95|914.15|915.58|912.78|0
1666759500000|2022-10-26 04:45:00|916.57|913.77|917.07|914.27|917.07|914.27|915.96|913.16|0
1666759800000|2022-10-26 04:50:00|916.95|914.15|916.33|913.53|917.32|914.52|916.08|913.28|0
1666760100000|2022-10-26 04:55:00|916.08|913.28|916.82|914.02|917.07|914.27|915.96|913.16|0
1666760400000|2022-10-26 05:00:00|917.07|914.27|914.72|911.92|917.32|914.52|913.84|911.04|0
1666760700000|2022-10-26 05:05:00|914.59|911.79|917.94|915.14|918.31|915.51|914.59|911.79|0
1666761000000|2022-10-26 05:10:00|917.81|915.01|919.55|916.75|919.55|916.75|917.81|915.01|0
1666761300000|2022-10-26 05:15:00|919.3|916.5|920.05|917.25|920.79|917.99|918.93|916.13|0
1666761600000|2022-10-26 05:20:00|920.29|917.49|919.55|916.75|920.79|917.99|919.3|916.5|0
1666761900000|2022-10-26 05:25:00|919.8|917|917.81|915.01|919.8|917|917.81|915.01|0
1666762200000|2022-10-26 05:30:00|918.06|915.26|920.05|917.25|920.05|917.25|917.81|915.01|0
1666762500000|2022-10-26 05:35:00|919.8|917|919.3|916.5|920.42|917.62|918.8|916|0
1666762800000|2022-10-26 05:40:00|919.43|916.63|917.07|914.27|919.55|916.75|917.07|914.27|0
1666763100000|2022-10-26 05:45:00|917.2|914.4|917.81|915.01|918.06|915.26|916.82|914.02|0
1666763400000|2022-10-26 05:50:00|917.56|914.76|919.8|917|920.17|917.37|917.32|914.52|0
1666763700000|2022-10-26 05:55:00|920.04|917.24|920.42|917.62|921.04|918.24|919.05|916.25|0
1666764000000|2022-10-26 06:00:00|920.54|917.74|918.8|916|921.53|918.73|918.56|915.76|0
1666764300000|2022-10-26 06:05:00|918.56|915.76|918.93|916.13|920.54|917.74|918.31|915.51|0
1666764600000|2022-10-26 06:10:00|918.8|916|915.58|912.78|919.18|916.38|913.34|910.54|0
1666764900000|2022-10-26 06:15:00|915.83|913.03|915.21|912.41|916.07|913.27|913.97|911.17|0
1666765200000|2022-10-26 06:20:00|915.33|912.53|920.29|917.49|920.29|917.49|914.96|912.16|0
1666765500000|2022-10-26 06:25:00|920.04|917.24|920.29|917.49|921.41|918.61|919.05|916.25|0
1666765800000|2022-10-26 06:30:00|920.67|917.87|919.8|917|921.62|918.82|918.8|916|0
1666766100000|2022-10-26 06:35:00|920.05|917.25|919.3|916.5|920.79|917.99|919.06|916.26|0
1666766400000|2022-10-26 06:40:00|919.18|916.38|920.79|917.99|921.54|918.74|919.18|916.38|0
1666766700000|2022-10-26 06:45:00|921.04|918.24|921.42|918.62|921.79|918.99|919.8|917|0
1666767000000|2022-10-26 06:50:00|921.29|918.49|919.3|916.5|921.29|918.49|918.31|915.51|0
1666767300000|2022-10-26 06:55:00|919.43|916.63|918.06|915.26|919.8|917|916.82|914.02|0
1666767600000|2022-10-26 07:00:00|915.83|913.03|916.33|913.53|917.07|914.27|912.6|909.8|0
1666767900000|2022-10-26 07:05:00|916.25|913.85|915.13|912.73|918.61|916.21|913.89|911.49|0
1666768200000|2022-10-26 07:10:00|916.12|913.72|918.36|915.96|918.85|916.45|916.12|913.72|0
1666768500000|2022-10-26 07:15:00|917.86|915.46|914.02|911.62|917.86|915.46|913.4|911|0
1666768800000|2022-10-26 07:20:00|912.9|910.5|909.18|906.78|914.39|911.99|909.18|906.78|0
1666769100000|2022-10-26 07:25:00|910.05|907.65|909.92|907.52|913.4|911|909.43|907.03|0
1666769400000|2022-10-26 07:30:00|910.05|907.65|909.31|906.91|912.15|909.75|908.32|905.92|0
1666769700000|2022-10-26 07:35:00|909.56|907.16|909.43|907.03|911.91|909.51|908.19|905.79|0
1666770000000|2022-10-26 07:40:00|909.92|907.52|909.55|907.15|911.41|909.01|908.56|906.16|0
1666770300000|2022-10-26 07:45:00|909.67|907.27|908.37|905.97|911.41|909.01|907.19|904.79|0
1666770600000|2022-10-26 07:50:00|908.12|905.72|907.13|904.73|910.6|908.2|907.13|904.73|0
1666770900000|2022-10-26 07:55:00|907.38|904.98|908.12|905.72|908.75|906.35|905.64|903.24|0
1666771200000|2022-10-26 08:00:00|907.63|905.23|902.42|900.02|909|906.6|902.17|899.77|0
1666771500000|2022-10-26 08:05:00|902.67|900.27|901.92|899.52|903.91|901.51|901.67|899.27|0
1666771800000|2022-10-26 08:10:00|902.17|899.77|906.27|903.87|907.38|904.98|902.17|899.77|0
1666772100000|2022-10-26 08:15:00|906.14|903.74|908.12|905.72|909.36|906.96|905.39|902.99|0
1666772400000|2022-10-26 08:20:00|908.37|905.97|906.39|903.99|909.61|907.21|906.39|903.99|0
1666772700000|2022-10-26 08:25:00|906.51|904.11|904.28|901.88|907.26|904.86|902.66|900.26|0
1666773000000|2022-10-26 08:30:00|903.9|901.5|902.66|900.26|904.65|902.25|902.66|900.26|0
1666773300000|2022-10-26 08:35:00|902.91|900.51|899.94|897.54|903.66|901.26|898.94|896.54|0
1666773600000|2022-10-26 08:40:00|900.18|897.78|905.44|903.04|905.56|903.16|899.94|897.54|0
1666773900000|2022-10-26 08:45:00|905.19|902.79|904.08|901.68|906.43|904.03|903.2|900.8|0
1666774200000|2022-10-26 08:50:00|903.95|901.55|900.97|898.57|903.95|901.55|900.85|898.45|0
1666774500000|2022-10-26 08:55:00|900.72|898.32|900.48|898.08|902.21|899.81|899.73|897.33|0
1666774800000|2022-10-26 09:00:00|900.72|898.32|901.96|899.56|902.21|899.81|900.48|898.08|0
1666775100000|2022-10-26 09:05:00|901.84|899.44|902.59|900.19|903.2|900.8|901.22|898.82|0
1666775400000|2022-10-26 09:10:00|902.71|900.31|907.67|905.27|909.15|906.75|901.84|899.44|0
1666775700000|2022-10-26 09:15:00|907.55|905.15|906.92|904.52|908.66|906.26|906.18|903.78|0
1666776000000|2022-10-26 09:20:00|907.17|904.77|909.53|907.13|910.89|908.49|907.17|904.77|0
1666776300000|2022-10-26 09:25:00|909.4|907|911.02|908.62|911.14|908.74|908.54|906.14|0
1666776600000|2022-10-26 09:30:00|910.89|908.49|910.15|907.75|912.87|910.47|910.15|907.75|0
1666776900000|2022-10-26 09:35:00|909.9|907.5|909.15|906.75|911.39|908.99|908.66|906.26|0
1666777200000|2022-10-26 09:40:00|909.4|907|909.15|906.75|910.15|907.75|907.91|905.51|0
1666777500000|2022-10-26 09:45:00|909.28|906.88|908.16|905.76|912.01|909.61|907.3|904.9|0
1666777800000|2022-10-26 09:50:00|907.42|905.02|910.39|907.99|911.39|908.99|907.17|904.77|0
1666778100000|2022-10-26 09:55:00|910.14|907.74|912.63|910.23|912.63|910.23|908.54|906.14|0
1666778400000|2022-10-26 10:00:00|913.12|910.72|913.12|910.72|915.6|913.2|912.38|909.98|0
1666778700000|2022-10-26 10:05:00|913.25|910.85|911.51|909.11|913.37|910.97|909.9|907.5|0
1666779000000|2022-10-26 10:10:00|911.76|909.36|910.89|908.49|914.86|912.46|910.27|907.87|0
1666779300000|2022-10-26 10:15:00|910.64|908.24|911.38|908.98|912.62|910.22|909.9|907.5|0
1666779600000|2022-10-26 10:20:00|911.51|909.11|911.51|909.11|913.37|910.97|910.39|907.99|0
1666779900000|2022-10-26 10:25:00|911.38|908.98|909.53|907.13|911.51|909.11|908.16|905.76|0
1666780200000|2022-10-26 10:30:00|909.4|907|907.79|905.39|910.39|907.99|905.68|903.28|0
1666780500000|2022-10-26 10:35:00|907.66|905.26|910.14|907.74|910.14|907.74|907.66|905.26|0
1666780800000|2022-10-26 10:40:00|909.65|907.25|905.18|902.78|910.02|907.62|904.69|902.29|0
1666781100000|2022-10-26 10:45:00|904.93|902.53|905.93|903.53|906.17|903.77|903.94|901.54|0
1666781400000|2022-10-26 10:50:00|906.42|904.02|906.3|903.9|907.17|904.77|904.93|902.53|0
1666781700000|2022-10-26 10:55:00|906.42|904.02|905.93|903.53|908.04|905.64|904.93|902.53|0
1666782000000|2022-10-26 11:00:00|906.17|903.77|904.44|902.04|906.92|904.52|903.82|901.42|0
1666782300000|2022-10-26 11:05:00|904.69|902.29|908.29|905.89|909.15|906.75|904.69|902.29|0
1666782600000|2022-10-26 11:10:00|908.53|906.13|907.91|905.51|909.15|906.75|907.16|904.76|0
1666782900000|2022-10-26 11:15:00|907.66|905.26|904.93|902.53|909.4|907|904.93|902.53|0
1666783200000|2022-10-26 11:20:00|905.18|902.78|901.71|899.31|906.17|903.77|900.6|898.2|0
1666783500000|2022-10-26 11:25:00|901.96|899.56|902.45|900.05|904.68|902.28|900.1|897.7|0
1666783800000|2022-10-26 11:30:00|902.7|900.3|903.32|900.92|903.44|901.04|898.73|896.33|0
1666784100000|2022-10-26 11:35:00|903.2|900.8|904.93|902.53|906.42|904.02|903.2|900.8|0
1666784400000|2022-10-26 11:40:00|905.18|902.78|907.66|905.26|908.16|905.76|905.18|902.78|0
1666784700000|2022-10-26 11:45:00|907.16|904.76|910.88|908.48|911.13|908.73|907.04|904.64|0
1666785000000|2022-10-26 11:50:00|911.13|908.73|912.62|910.22|913.86|911.46|910.14|907.74|0
1666785300000|2022-10-26 11:55:00|912.87|910.47|910.64|908.24|913.25|910.85|910.14|907.74|0
1666785600000|2022-10-26 12:00:00|911.38|908.98|909.39|906.99|912.12|909.72|909.15|906.75|0
1666785900000|2022-10-26 12:05:00|909.89|907.49|909.89|907.49|912.62|910.22|908.4|906|0
1666786200000|2022-10-26 12:10:00|910.02|907.62|906.67|904.27|910.02|907.62|905.92|903.52|0
1666786500000|2022-10-26 12:15:00|906.91|904.51|909.39|906.99|910.39|907.99|905.67|903.27|0
1666786800000|2022-10-26 12:20:00|909.15|906.75|913.74|911.34|915.1|912.7|909.03|906.63|0
1666787100000|2022-10-26 12:25:00|913.86|911.46|913.86|911.46|914.85|912.45|911.87|909.47|0
1666787400000|2022-10-26 12:30:00|913.61|911.21|914.11|911.71|917.58|915.18|912.62|910.22|0
1666787700000|2022-10-26 12:35:00|913.86|911.46|917.58|915.18|918.82|916.42|913.11|910.71|0
1666788000000|2022-10-26 12:40:00|917.83|915.43|918.73|916.33|919.35|916.95|916.87|914.47|0
1666788300000|2022-10-26 12:45:00|919.1|916.7|916.62|914.22|920.34|917.94|916.12|913.72|0
1666788600000|2022-10-26 12:50:00|917.11|914.71|916.87|914.47|917.86|915.46|914.88|912.48|0
1666788900000|2022-10-26 12:55:00|916.37|913.97|914.14|911.74|917.11|914.71|913.64|911.24|0
1666789200000|2022-10-26 13:00:00|914.51|912.11|911.9|909.5|914.88|912.48|911.16|908.76|0
1666789500000|2022-10-26 13:05:00|912.15|909.75|913.14|910.74|917.11|914.71|911.9|909.5|0
1666789800000|2022-10-26 13:10:00|913.39|910.99|910.17|907.77|914.38|911.98|908.18|905.78|0
1666790100000|2022-10-26 13:15:00|909.92|907.52|912.65|910.25|912.89|910.49|908.93|906.53|0
1666790400000|2022-10-26 13:20:00|912.4|910|913.89|911.49|916.37|913.97|911.41|909.01|0
1666790700000|2022-10-26 13:25:00|914.13|911.73|914.13|911.73|915.62|913.22|912.65|910.25|0
1666791000000|2022-10-26 13:30:00|914.88|912.48|904.21|901.81|916.86|914.46|901.98|899.58|0
1666791300000|2022-10-26 13:35:00|905.21|902.81|899.65|897.25|908.93|906.53|899.65|897.25|0
1666791600000|2022-10-26 13:40:00|900.15|897.75|913.77|911.37|913.77|911.37|899.9|897.5|0
1666791900000|2022-10-26 13:45:00|914.27|911.87|905.58|903.18|914.27|911.87|900.86|898.46|0
1666792200000|2022-10-26 13:50:00|905.08|902.68|911.54|909.14|911.54|909.14|903.1|900.7|0
1666792500000|2022-10-26 13:55:00|911.29|908.89|913.65|911.25|915.26|912.86|906.32|903.92|0
1666792800000|2022-10-26 14:00:00|906.2|903.8|902.1|899.7|906.32|903.92|890.69|888.29|0
1666793100000|2022-10-26 14:05:00|902.35|899.95|894.66|892.26|905.33|902.93|890.2|887.8|0
1666793400000|2022-10-26 14:10:00|893.92|891.52|892.68|890.28|897.89|895.49|889.21|886.81|0
1666793700000|2022-10-26 14:15:00|892.43|890.03|886.73|884.33|895.9|893.5|886.23|883.83|0
1666794000000|2022-10-26 14:20:00|887.47|885.07|895.29|892.89|895.29|892.89|886.48|884.08|0
1666794300000|2022-10-26 14:25:00|895.16|892.76|884.74|882.34|895.16|892.76|882.27|879.87|0
1666794600000|2022-10-26 14:30:00|884.5|882.1|886.91|884.51|889.64|887.24|882.2|879.8|0
1666794900000|2022-10-26 14:35:00|887.16|884.76|881.21|878.81|887.9|885.5|880.46|878.06|0
1666795200000|2022-10-26 14:40:00|881.45|879.05|875.5|873.1|881.45|879.05|875.26|872.86|0
1666795500000|2022-10-26 14:45:00|875.75|873.35|873.52|871.12|877.24|874.84|871.29|868.89|0
1666795800000|2022-10-26 14:50:00|873.27|870.87|874.51|872.11|877.49|875.09|872.78|870.38|0
1666796100000|2022-10-26 14:55:00|874.76|872.36|880.49|878.09|880.49|878.09|874.76|872.36|0
1666796400000|2022-10-26 15:00:00|880.25|877.85|869.35|866.95|880.25|877.85|866.62|864.22|0
1666796700000|2022-10-26 15:05:00|868.85|866.45|865.14|862.74|871.21|868.81|862.91|860.51|0
1666797000000|2022-10-26 15:10:00|864.64|862.24|861.56|859.16|867.01|864.61|860.57|858.17|0
1666797300000|2022-10-26 15:15:00|861.31|858.91|862.09|859.69|863.82|861.42|859.37|856.97|0
1666797600000|2022-10-26 15:20:00|861.6|859.2|862.55|860.15|864.04|861.64|859.86|857.46|0
1666797900000|2022-10-26 15:25:00|862.3|859.9|862.3|859.9|863.79|861.39|859.82|857.42|0
1666798200000|2022-10-26 15:30:00|862.05|859.65|857.6|855.2|862.55|860.15|856.61|854.21|0
1666798500000|2022-10-26 15:35:00|858.09|855.69|858.09|855.69|861.06|858.66|857.1|854.7|0
1666798800000|2022-10-26 15:40:00|857.84|855.44|857.84|855.44|858.83|856.43|855.12|852.72|0
1666799100000|2022-10-26 15:45:00|858.34|855.94|860.81|858.41|862.05|859.65|858.34|855.94|0
1666799400000|2022-10-26 15:50:00|860.32|857.92|864.78|862.38|864.78|862.38|859.82|857.42|0
1666799700000|2022-10-26 15:55:00|865.02|862.62|862.79|860.39|865.77|863.37|862.43|860.03|0
1666800000000|2022-10-26 16:00:00|862.55|860.15|860.57|858.17|863.04|860.64|858.34|855.94|0
1666800300000|2022-10-26 16:05:00|861.06|858.66|864.78|862.38|866.01|863.61|861.06|858.66|0
1666800600000|2022-10-26 16:10:00|865.02|862.62|865.02|862.62|865.52|863.12|861.31|858.91|0
1666800900000|2022-10-26 16:15:00|864.78|862.38|863.54|861.14|868.74|866.34|862.55|860.15|0
1666801200000|2022-10-26 16:20:00|864.03|861.63|863.29|860.89|864.53|862.13|862.3|859.9|0
1666801500000|2022-10-26 16:25:00|863.54|861.14|868.24|865.84|869.73|867.33|863.04|860.64|0
1666801800000|2022-10-26 16:30:00|868|865.6|867.5|865.1|868.49|866.09|863.29|860.89|0
1666802100000|2022-10-26 16:35:00|867.25|864.85|869.23|866.83|870.23|867.83|865.52|863.12|0
1666802400000|2022-10-26 16:40:00|868.49|866.09|873.7|871.3|873.7|871.3|868.24|865.84|0
1666802700000|2022-10-26 16:45:00|873.94|871.54|877.91|875.51|878.54|876.14|872.21|869.81|0
1666803000000|2022-10-26 16:50:00|878.65|876.25|880.42|878.02|880.67|878.27|876.46|874.06|0
1666803300000|2022-10-26 16:55:00|880.67|878.27|887.12|884.72|889.85|887.45|878.93|876.53|0
1666803600000|2022-10-26 17:00:00|887.86|885.46|888.33|885.93|893.57|891.17|886.13|883.73|0
1666803900000|2022-10-26 17:05:00|888.08|885.68|890.31|887.91|892.3|889.9|887.09|884.69|0
1666804200000|2022-10-26 17:10:00|889.57|887.17|891.37|888.97|891.86|889.46|886.1|883.7|0
1666804500000|2022-10-26 17:15:00|890.87|888.47|890.13|887.73|894.84|892.44|889.63|887.23|0
1666804800000|2022-10-26 17:20:00|889.63|887.23|894.09|891.69|895.34|892.94|889.13|886.73|0
1666805100000|2022-10-26 17:25:00|894.34|891.94|898.56|896.16|898.81|896.41|894.34|891.94|0
1666805400000|2022-10-26 17:30:00|898.31|895.91|901.79|899.39|903.09|900.69|897.82|895.42|0
1666805700000|2022-10-26 17:35:00|901.54|899.14|897.07|894.67|901.54|899.14|897.07|894.67|0
1666806000000|2022-10-26 17:40:00|897.81|895.41|895.08|892.68|898.81|896.41|893.84|891.44|0
1666806300000|2022-10-26 17:45:00|894.84|892.44|898.56|896.16|898.56|896.16|894.59|892.19|0
1666806600000|2022-10-26 17:50:00|898.31|895.91|892.6|890.2|898.31|895.91|892.6|890.2|0
1666806900000|2022-10-26 17:55:00|892.11|889.71|892.82|890.42|896.54|894.14|891.58|889.18|0
1666807200000|2022-10-26 18:00:00|893.07|890.67|889.35|886.95|893.56|891.16|888.85|886.45|0
1666807500000|2022-10-26 18:05:00|889.1|886.7|889.84|887.44|890.59|888.19|888.35|885.95|0
1666807800000|2022-10-26 18:10:00|890.09|887.69|890.59|888.19|891.08|888.68|887.36|884.96|0
1666808100000|2022-10-26 18:15:00|890.83|888.43|895.74|893.34|895.74|893.34|890.59|888.19|0
1666808400000|2022-10-26 18:20:00|895.99|893.59|899.47|897.07|900.71|898.31|895.25|892.85|0
1666808700000|2022-10-26 18:25:00|898.97|896.57|902.95|900.55|903.69|901.29|897.23|894.83|0
1666809000000|2022-10-26 18:30:00|903.19|900.79|903.94|901.54|904.44|902.04|902.2|899.8|0
1666809300000|2022-10-26 18:35:00|904.19|901.79|899.72|897.32|904.68|902.28|898.47|896.07|0
1666809600000|2022-10-26 18:40:00|899.47|897.07|908.16|905.76|908.41|906.01|899.47|897.07|0
1666809900000|2022-10-26 18:45:00|907.91|905.51|906.67|904.27|908.91|906.51|905.43|903.03|0
1666810200000|2022-10-26 18:50:00|907.17|904.77|906.92|904.52|910.15|907.75|906.42|904.02|0
1666810500000|2022-10-26 18:55:00|907.17|904.77|907.17|904.77|910.65|908.25|904.68|902.28|0
1666810800000|2022-10-26 19:00:00|906.67|904.27|914.38|911.98|915.37|912.97|906.67|904.27|0
1666811100000|2022-10-26 19:05:00|914.62|912.22|910.4|908|915.37|912.97|909.9|907.5|0
1666811400000|2022-10-26 19:10:00|910.65|908.25|909.16|906.76|914.38|911.98|909.16|906.76|0
1666811700000|2022-10-26 19:15:00|908.91|906.51|904.98|902.58|909.9|907.5|904.24|901.84|0
1666812000000|2022-10-26 19:20:00|904.73|902.33|908.96|906.56|909.7|907.3|904.73|902.33|0
1666812300000|2022-10-26 19:25:00|908.71|906.31|907.71|905.31|911.19|908.79|906.72|904.32|0
1666812600000|2022-10-26 19:30:00|907.47|905.07|907.71|905.31|908.21|905.81|903.74|901.34|0
1666812900000|2022-10-26 19:35:00|907.96|905.56|906.97|904.57|910.2|907.8|905.48|903.08|0
1666813200000|2022-10-26 19:40:00|906.72|904.32|902|899.6|906.97|904.57|902|899.6|0
1666813500000|2022-10-26 19:45:00|902.75|900.35|904.98|902.58|905.73|903.33|900.76|898.36|0
1666813800000|2022-10-26 19:50:00|904.24|901.84|903.99|901.59|909.45|907.05|903.74|901.34|0
1666814100000|2022-10-26 19:55:00|904.24|901.84|910.89|908.49|912.88|910.48|904.24|901.84|0
1666814400000|2022-10-26 20:00:00|910.4|908|903.69|901.29|910.4|908|903.19|900.79|0
1666814700000|2022-10-26 20:05:00|904.18|901.78|907.91|905.51|911.14|908.74|896.48|894.08|0
1666815000000|2022-10-26 20:10:00|906.17|903.77|903.82|901.42|907.17|904.77|902.44|900.04|0
1666815300000|2022-10-26 20:15:00|904.38|901.58|905.63|902.83|905.63|902.83|902.89|900.09|0
1666815600000|2022-10-26 20:20:00|905.51|902.71|905.87|903.07|906.62|903.82|904.63|901.83|0
1666815900000|2022-10-26 20:25:00|906.5|903.7|903.39|900.59|906.87|904.07|901.65|898.85|0
1666816200000|2022-10-26 20:30:00|903.64|900.84|903.52|900.72|903.89|901.09|901.65|898.85|0
1666816500000|2022-10-26 20:35:00|903.64|900.84|902.52|899.72|903.89|901.09|902.15|899.35|0
1666816800000|2022-10-26 20:40:00|902.4|899.6|901.65|898.85|902.89|900.09|901.65|898.85|0
1666817100000|2022-10-26 20:45:00|901.9|899.1|899.17|896.37|902.15|899.35|898.92|896.12|0
1666817400000|2022-10-26 20:50:00|898.92|896.12|898.42|895.62|899.41|896.61|897.67|894.87|0
1666817700000|2022-10-26 20:55:00|898.67|895.87|898.05|895.25|900.16|897.36|896.68|893.88|0
1666818000000|2022-10-26 21:00:00|898.41|895.61|899.2|896.4|899.67|896.87|898.41|895.61|0
1666818300000|2022-10-26 21:05:00|899.13|896.33|899.2|896.4|900.19|897.39|899.1|896.3|0
1666818600000|2022-10-26 21:10:00|899.38|896.58|899.38|896.58|899.75|896.95|898.67|895.87|0
1666818900000|2022-10-26 21:15:00|899.27|896.47|899.64|896.84|899.64|896.84|899.24|896.44|0
1666819200000|2022-10-26 21:20:00|899.6|896.8|899.68|896.88|899.68|896.88|899.27|896.47|0
1666819500000|2022-10-26 21:25:00|899.46|896.66|900.55|897.75|901.17|898.37|899.46|896.66|0
1666819800000|2022-10-26 21:30:00|900.41|897.61|899.68|896.88|900.62|897.82|899.68|896.88|0
1666820100000|2022-10-26 21:35:00|900.08|897.28|901.28|898.48|901.28|898.48|900.04|897.24|0
1666820400000|2022-10-26 21:40:00|901.31|898.51|902.69|899.89|902.69|899.89|901.06|898.26|0
1666820700000|2022-10-26 21:45:00|902.73|899.93|903.09|900.29|903.63|900.83|901.93|899.13|0
1666821000000|2022-10-26 21:50:00|902.84|900.04|905.21|902.41|905.28|902.48|902.84|900.04|0
1666821300000|2022-10-26 21:55:00|905.07|902.27|903.64|900.84|905.07|902.27|903.57|900.77|0
1666821600000|2022-10-26 22:00:00|907.99|905.19|908.6|905.8|909.85|907.05|905.13|902.33|0
1666821900000|2022-10-26 22:05:00|908.36|905.56|906.62|903.82|909.35|906.55|906.62|903.82|0
1666822200000|2022-10-26 22:10:00|906.86|904.06|907.11|904.31|907.36|904.56|906.62|903.82|0
1666822500000|2022-10-26 22:15:00|907.36|904.56|907.11|904.31|908.36|905.56|907.11|904.31|0
1666822800000|2022-10-26 22:20:00|907.36|904.56|903.63|900.83|907.36|904.56|903.38|900.58|0
1666823100000|2022-10-26 22:25:00|903.88|901.08|900.9|898.1|903.88|901.08|900.9|898.1|0
1666823400000|2022-10-26 22:30:00|900.65|897.85|902.39|899.59|902.89|900.09|900.65|897.85|0
1666823700000|2022-10-26 22:35:00|902.14|899.34|901.65|898.85|902.89|900.09|901.65|898.85|0
1666824000000|2022-10-26 22:40:00|901.89|899.09|902.89|900.09|903.14|900.34|901.65|898.85|0
1666824300000|2022-10-26 22:45:00|902.64|899.84|901.89|899.09|902.89|900.09|901.64|898.84|0
1666824600000|2022-10-26 22:50:00|902.39|899.59|899.04|896.24|902.64|899.84|898.91|896.11|0
1666824900000|2022-10-26 22:55:00|899.16|896.36|899.66|896.86|901.4|898.6|899.16|896.36|0
1666825200000|2022-10-26 23:00:00|899.41|896.61|893.7|890.9|899.66|896.86|892.45|889.65|0
1666825500000|2022-10-26 23:05:00|893.94|891.14|895.68|892.88|895.68|892.88|893.94|891.14|0
1666825800000|2022-10-26 23:10:00|895.93|893.13|895.43|892.63|896.68|893.88|894.69|891.89|0
1666826100000|2022-10-26 23:15:00|895.56|892.76|896.68|893.88|896.92|894.12|895.56|892.76|0
1666826400000|2022-10-26 23:20:00|896.92|894.12|894.94|892.14|896.92|894.12|894.57|891.77|0
1666826700000|2022-10-26 23:25:00|894.69|891.89|895.68|892.88|895.68|892.88|894.44|891.64|0
1666827000000|2022-10-26 23:30:00|895.43|892.63|891.71|888.91|896.18|893.38|889.47|886.67|0
1666827300000|2022-10-26 23:35:00|891.96|889.16|892.83|890.03|893.45|890.65|891.46|888.66|0
1666827600000|2022-10-26 23:40:00|892.7|889.9|893.08|890.28|893.69|890.89|892.2|889.4|0
1666827900000|2022-10-26 23:45:00|892.95|890.15|893.94|891.14|894.69|891.89|891.96|889.16|0
1666828200000|2022-10-26 23:50:00|893.69|890.89|894.44|891.64|895.43|892.63|893.69|890.89|0
1666828500000|2022-10-26 23:55:00|894.19|891.39|891.46|888.66|894.69|891.89|891.46|888.66|0
1666828800000|2022-10-27 00:00:00|891.71|888.91|895.18|892.38|897.17|894.37|891.46|888.66|0
1666829100000|2022-10-27 00:05:00|895.43|892.63|895.06|892.26|895.93|893.13|893.82|891.02|0
1666829400000|2022-10-27 00:10:00|894.93|892.13|892.95|890.15|895.68|892.88|892.2|889.4|0
1666829700000|2022-10-27 00:15:00|892.7|889.9|888.73|885.93|893.44|890.64|888.73|885.93|0
1666830000000|2022-10-27 00:20:00|888.48|885.68|887.24|884.44|888.73|885.93|884.76|881.96|0
1666830300000|2022-10-27 00:25:00|886.99|884.19|890.71|887.91|891.46|888.66|886.99|884.19|0
1666830600000|2022-10-27 00:30:00|890.96|888.16|892.45|889.65|893.44|890.64|890.96|888.16|0
1666830900000|2022-10-27 00:35:00|892.7|889.9|895.93|893.13|897.42|894.62|892.7|889.9|0
1666831200000|2022-10-27 00:40:00|895.68|892.88|894.93|892.13|897.42|894.62|894.69|891.89|0
1666831500000|2022-10-27 00:45:00|894.69|891.89|895.93|893.13|896.67|893.87|894.44|891.64|0
1666831800000|2022-10-27 00:50:00|895.68|892.88|896.92|894.12|897.42|894.62|895.43|892.63|0
1666832100000|2022-10-27 00:55:00|897.17|894.37|894.93|892.13|897.17|894.37|894.68|891.88|0
1666832400000|2022-10-27 01:00:00|895.18|892.38|889.72|886.92|895.43|892.63|887.98|885.18|0
1666832700000|2022-10-27 01:05:00|889.97|887.17|891.95|889.15|892.45|889.65|888.23|885.43|0
1666833000000|2022-10-27 01:10:00|892.2|889.4|891.7|888.9|892.95|890.15|891.21|888.41|0
1666833300000|2022-10-27 01:15:00|891.46|888.66|890.21|887.41|895.18|892.38|890.21|887.41|0
1666833600000|2022-10-27 01:20:00|890.46|887.66|893.69|890.89|894.19|891.39|890.09|887.29|0
1666833900000|2022-10-27 01:25:00|893.94|891.14|893.19|890.39|895.18|892.38|892.45|889.65|0
1666834200000|2022-10-27 01:30:00|892.94|890.14|893.44|890.64|894.43|891.63|891.7|888.9|0
1666834500000|2022-10-27 01:35:00|893.57|890.77|890.46|887.66|893.82|891.02|890.46|887.66|0
1666834800000|2022-10-27 01:40:00|889.96|887.16|890.46|887.66|891.7|888.9|889.22|886.42|0
1666835100000|2022-10-27 01:45:00|890.96|888.16|892.7|889.9|892.94|890.14|890.71|887.91|0
1666835400000|2022-10-27 01:50:00|892.2|889.4|891.21|888.41|893.19|890.39|890.96|888.16|0
1666835700000|2022-10-27 01:55:00|891.09|888.29|891.95|889.15|891.95|889.15|889.96|887.16|0
1666836000000|2022-10-27 02:00:00|892.2|889.4|893.19|890.39|894.43|891.63|891.95|889.15|0
1666836300000|2022-10-27 02:05:00|893.07|890.27|892.94|890.14|893.69|890.89|891.95|889.15|0
1666836600000|2022-10-27 02:10:00|893.19|890.39|894.43|891.63|895.68|892.88|892.94|890.14|0
1666836900000|2022-10-27 02:15:00|894.18|891.38|896.42|893.62|896.92|894.12|893.94|891.14|0
1666837200000|2022-10-27 02:20:00|896.67|893.87|898.16|895.36|899.4|896.6|896.67|893.87|0
1666837500000|2022-10-27 02:25:00|898.41|895.61|900.15|897.35|900.89|898.09|898.16|895.36|0
1666837800000|2022-10-27 02:30:00|900.39|897.59|899.03|896.23|900.89|898.09|898.66|895.86|0
1666838100000|2022-10-27 02:35:00|899.15|896.35|900.15|897.35|900.89|898.09|898.9|896.1|0
1666838400000|2022-10-27 02:40:00|900.39|897.59|900.52|897.72|901.39|898.59|899.4|896.6|0
1666838700000|2022-10-27 02:45:00|899.9|897.1|897.66|894.86|899.9|897.1|896.67|893.87|0
1666839000000|2022-10-27 02:50:00|897.41|894.61|898.9|896.1|899.15|896.35|897.16|894.36|0
1666839300000|2022-10-27 02:55:00|898.78|895.98|897.66|894.86|898.78|895.98|896.67|893.87|0
1666839600000|2022-10-27 03:00:00|897.16|894.36|895.67|892.87|897.16|894.36|895.67|892.87|0
1666839900000|2022-10-27 03:05:00|895.92|893.12|892.69|889.89|896.42|893.62|892.69|889.89|0
1666840200000|2022-10-27 03:10:00|892.44|889.64|893.93|891.13|894.43|891.63|892.44|889.64|0
1666840500000|2022-10-27 03:15:00|893.81|891.01|894.18|891.38|894.18|891.38|893.07|890.27|0
1666840800000|2022-10-27 03:20:00|894.43|891.63|894.93|892.13|895.18|892.38|894.18|891.38|0
1666841100000|2022-10-27 03:25:00|894.68|891.88|896.17|893.37|896.67|893.87|894.43|891.63|0
1666841400000|2022-10-27 03:30:00|895.92|893.12|893.93|891.13|896.42|893.62|893.19|890.39|0
1666841700000|2022-10-27 03:35:00|893.68|890.88|892.94|890.14|894.18|891.38|892.69|889.89|0
1666842000000|2022-10-27 03:40:00|892.82|890.02|892.69|889.89|893.44|890.64|892.69|889.89|0
1666842300000|2022-10-27 03:45:00|893.19|890.39|892.69|889.89|893.44|890.64|892.69|889.89|0
1666842600000|2022-10-27 03:50:00|892.44|889.64|891.2|888.4|892.94|890.14|890.7|887.9|0
1666842900000|2022-10-27 03:55:00|890.95|888.15|890.7|887.9|891.2|888.4|890.7|887.9|0
1666843200000|2022-10-27 04:00:00|890.46|887.66|892.19|889.39|892.44|889.64|890.46|887.66|0
1666843500000|2022-10-27 04:05:00|892.44|889.64|891.33|888.53|892.44|889.64|890.95|888.15|0
1666843800000|2022-10-27 04:10:00|891.2|888.4|890.95|888.15|891.45|888.65|890.46|887.66|0
1666844100000|2022-10-27 04:15:00|890.83|888.03|890.7|887.9|891.45|888.65|890.45|887.65|0
1666844400000|2022-10-27 04:20:00|890.95|888.15|890.21|887.41|890.95|888.15|889.96|887.16|0
1666844700000|2022-10-27 04:25:00|889.96|887.16|889.96|887.16|890.7|887.9|889.71|886.91|0
1666845000000|2022-10-27 04:30:00|890.45|887.65|890.95|888.15|890.95|888.15|890.21|887.41|0
1666845300000|2022-10-27 04:35:00|891.2|888.4|891.45|888.65|892.44|889.64|890.7|887.9|0
1666845600000|2022-10-27 04:40:00|891.7|888.9|891.94|889.14|891.94|889.14|890.58|887.78|0
1666845900000|2022-10-27 04:45:00|892.19|889.39|890.45|887.65|892.69|889.89|889.71|886.91|0
1666846200000|2022-10-27 04:50:00|890.21|887.41|888.96|886.16|890.95|888.15|888.72|885.92|0
1666846500000|2022-10-27 04:55:00|889.21|886.41|889.46|886.66|889.96|887.16|888.22|885.42|0
1666846800000|2022-10-27 05:00:00|889.71|886.91|890.45|887.65|890.45|887.65|888.96|886.16|0
1666847100000|2022-10-27 05:05:00|890.2|887.4|890.95|888.15|892.44|889.64|890.2|887.4|0
1666847400000|2022-10-27 05:10:00|891.2|888.4|891.2|888.4|892.94|890.14|890.45|887.65|0
1666847700000|2022-10-27 05:15:00|891.08|888.28|893.18|890.38|893.43|890.63|891.08|888.28|0
1666848000000|2022-10-27 05:20:00|893.06|890.26|891.94|889.14|894.43|891.63|891.94|889.14|0
1666848300000|2022-10-27 05:25:00|892.19|889.39|894.18|891.38|894.92|892.12|891.94|889.14|0
1666848600000|2022-10-27 05:30:00|894.43|891.63|892.19|889.39|894.92|892.12|892.19|889.39|0
1666848900000|2022-10-27 05:35:00|891.94|889.14|889.71|886.91|892.44|889.64|888.47|885.67|0
1666849200000|2022-10-27 05:40:00|889.95|887.15|886.48|883.68|889.95|887.15|886.23|883.43|0
1666849500000|2022-10-27 05:45:00|886.23|883.43|887.72|884.92|887.72|884.92|885.49|882.69|0
1666849800000|2022-10-27 05:50:00|887.47|884.67|887.47|884.67|888.22|885.42|886.48|883.68|0
1666850100000|2022-10-27 05:55:00|887.22|884.42|887.1|884.3|887.97|885.17|885.61|882.81|0
1666850400000|2022-10-27 06:00:00|887.72|884.92|889.95|887.15|890.2|887.4|885.49|882.69|0
1666850700000|2022-10-27 06:05:00|889.71|886.91|890.08|887.28|890.95|888.15|889.21|886.41|0
1666851000000|2022-10-27 06:10:00|890.33|887.53|891.67|888.87|892.93|890.13|890.2|887.4|0
1666851300000|2022-10-27 06:15:00|891.91|889.11|890.8|888|893.04|890.24|890.8|888|0
1666851600000|2022-10-27 06:20:00|890.92|888.12|894.65|891.85|896.38|893.58|890.92|888.12|0
1666851900000|2022-10-27 06:25:00|894.89|892.09|891.91|889.11|895.14|892.34|890.67|887.87|0
1666852200000|2022-10-27 06:30:00|892.04|889.24|897.13|894.33|897.63|894.83|891.91|889.11|0
1666852500000|2022-10-27 06:35:00|896.88|894.08|897.88|895.08|898.12|895.32|895.89|893.09|0
1666852800000|2022-10-27 06:40:00|898.12|895.32|899.86|897.06|900.36|897.56|896.38|893.58|0
1666853100000|2022-10-27 06:45:00|899.61|896.81|898.37|895.57|899.61|896.81|896.63|893.83|0
1666853400000|2022-10-27 06:50:00|898.5|895.7|898.37|895.57|899.12|896.32|896.63|893.83|0
1666853700000|2022-10-27 06:55:00|898.5|895.7|900.49|897.69|901.1|898.3|897.13|894.33|0
1666854000000|2022-10-27 07:00:00|900.36|897.56|901.73|898.93|904.83|902.03|899.37|896.57|0
1666854300000|2022-10-27 07:05:00|901.53|899.13|898.92|896.52|903.27|900.87|898.42|896.02|0
1666854600000|2022-10-27 07:10:00|898.67|896.27|899.41|897.01|899.41|897.01|895.69|893.29|0
1666854900000|2022-10-27 07:15:00|899.16|896.76|899.41|897.01|901.15|898.75|897.06|894.66|0
1666855200000|2022-10-27 07:20:00|899.66|897.26|899.41|897.01|899.66|897.26|895.44|893.04|0
1666855500000|2022-10-27 07:25:00|899.54|897.14|904.13|901.73|904.76|902.36|895.93|893.53|0
1666855800000|2022-10-27 07:30:00|904.02|901.62|903.77|901.37|905.13|902.73|901.9|899.5|0
1666856100000|2022-10-27 07:35:00|903.89|901.49|903.89|901.49|905.63|903.23|901.9|899.5|0
1666856400000|2022-10-27 07:40:00|904.38|901.98|902.64|900.24|904.51|902.11|902.15|899.75|0
1666856700000|2022-10-27 07:45:00|902.39|899.99|903.64|901.24|905.13|902.73|901.9|899.5|0
1666857000000|2022-10-27 07:50:00|904.01|901.61|902.64|900.24|904.13|901.73|901.9|899.5|0
1666857300000|2022-10-27 07:55:00|902.52|900.12|902.39|899.99|903.89|901.49|901.65|899.25|0
1666857600000|2022-10-27 08:00:00|902.64|900.24|900.9|898.5|904.01|901.61|899.54|897.14|0
1666857900000|2022-10-27 08:05:00|900.65|898.25|904.13|901.73|905.38|902.98|900.53|898.13|0
1666858200000|2022-10-27 08:10:00|904.26|901.86|898.89|896.49|905.13|902.73|898.52|896.12|0
1666858500000|2022-10-27 08:15:00|898.64|896.24|895.41|893.01|898.64|896.24|893.42|891.02|0
1666858800000|2022-10-27 08:20:00|896.4|894|899.02|896.62|899.64|897.24|895.66|893.26|0
1666859100000|2022-10-27 08:25:00|898.64|896.24|897.9|895.5|899.14|896.74|895.41|893.01|0
1666859400000|2022-10-27 08:30:00|897.65|895.25|896.28|893.88|898.14|895.74|895.54|893.14|0
1666859700000|2022-10-27 08:35:00|896.16|893.76|897.53|895.13|898.02|895.62|896.16|893.76|0
1666860000000|2022-10-27 08:40:00|897.4|895|898.39|895.99|901.13|898.73|897.4|895|0
1666860300000|2022-10-27 08:45:00|898.52|896.12|897.15|894.75|900.13|897.73|896.65|894.25|0
1666860600000|2022-10-27 08:50:00|897.03|894.63|898.39|895.99|898.52|896.12|895.16|892.76|0
1666860900000|2022-10-27 08:55:00|898.14|895.74|900.13|897.73|900.13|897.73|897.89|895.49|0
1666861200000|2022-10-27 09:00:00|899.88|897.48|900.88|898.48|901.5|899.1|899.63|897.23|0
1666861500000|2022-10-27 09:05:00|901.25|898.85|903.86|901.46|906.1|903.7|901.25|898.85|0
1666861800000|2022-10-27 09:10:00|903.99|901.59|906.84|904.44|906.84|904.44|902.62|900.22|0
1666862100000|2022-10-27 09:15:00|906.35|903.95|902.87|900.47|906.59|904.19|902.37|899.97|0
1666862400000|2022-10-27 09:20:00|903.11|900.71|902.86|900.46|903.11|900.71|900.88|898.48|0
1666862700000|2022-10-27 09:25:00|903.11|900.71|903.74|901.34|905.6|903.2|902.37|899.97|0
1666863000000|2022-10-27 09:30:00|903.86|901.46|906.59|904.19|907.34|904.94|902.37|899.97|0
1666863300000|2022-10-27 09:35:00|906.35|903.95|907.59|905.19|908.09|905.69|904.6|902.2|0
1666863600000|2022-10-27 09:40:00|907.34|904.94|907.59|905.19|907.84|905.44|905.6|903.2|0
1666863900000|2022-10-27 09:45:00|907.34|904.94|907.59|905.19|908.83|906.43|906.84|904.44|0
1666864200000|2022-10-27 09:50:00|907.34|904.94|907.34|904.94|907.59|905.19|903.86|901.46|0
1666864500000|2022-10-27 09:55:00|906.97|904.57|910.57|908.17|910.57|908.17|906.72|904.32|0
1666864800000|2022-10-27 10:00:00|909.83|907.43|909.08|906.68|911.2|908.8|909.08|906.68|0
1666865100000|2022-10-27 10:05:00|909.33|906.93|908.58|906.18|909.33|906.93|906.84|904.44|0
1666865400000|2022-10-27 10:10:00|908.46|906.06|906.84|904.44|909.08|906.68|906.59|904.19|0
1666865700000|2022-10-27 10:15:00|906.97|904.57|907.84|905.44|908.46|906.06|906.97|904.57|0
1666866000000|2022-10-27 10:20:00|907.72|905.32|908.21|905.81|910.32|907.92|907.22|904.82|0
1666866300000|2022-10-27 10:25:00|908.58|906.18|910.2|907.8|911.32|908.92|908.08|905.68|0
1666866600000|2022-10-27 10:30:00|910.45|908.05|907.84|905.44|910.7|908.3|906.47|904.07|0
1666866900000|2022-10-27 10:35:00|908.08|905.68|910.32|907.92|912.31|909.91|908.08|905.68|0
1666867200000|2022-10-27 10:40:00|909.58|907.18|912.81|910.41|913.8|911.4|909.58|907.18|0
1666867500000|2022-10-27 10:45:00|912.56|910.16|911.57|909.17|913.8|911.4|910.57|908.17|0
1666867800000|2022-10-27 10:50:00|911.45|909.05|912.56|910.16|913.8|911.4|910.82|908.42|0
1666868100000|2022-10-27 10:55:00|912.31|909.91|913.31|910.91|913.8|911.4|912.06|909.66|0
1666868400000|2022-10-27 11:00:00|913.06|910.66|909.46|907.06|913.31|910.91|907.96|905.56|0
1666868700000|2022-10-27 11:05:00|909.58|907.18|908.96|906.56|913.55|911.15|908.96|906.56|0
1666869000000|2022-10-27 11:10:00|909.08|906.68|909.33|906.93|910.07|907.67|908.08|905.68|0
1666869300000|2022-10-27 11:15:00|909.21|906.81|906.09|903.69|910.45|908.05|905.84|903.44|0
1666869600000|2022-10-27 11:20:00|905.97|903.57|906.59|904.19|907.83|905.43|905.6|903.2|0
1666869900000|2022-10-27 11:25:00|906.72|904.32|906.84|904.44|908.33|905.93|906.34|903.94|0
1666870200000|2022-10-27 11:30:00|907.22|904.82|906.97|904.57|909.82|907.42|906.84|904.44|0
1666870500000|2022-10-27 11:35:00|906.84|904.44|908.58|906.18|910.32|907.92|906.84|904.44|0
1666870800000|2022-10-27 11:40:00|908.71|906.31|911.07|908.67|911.56|909.16|907.58|905.18|0
1666871100000|2022-10-27 11:45:00|910.57|908.17|913.6|911.2|913.6|911.2|910.57|908.17|0
1666871400000|2022-10-27 11:50:00|913.35|910.95|915.59|913.19|915.59|913.19|912.35|909.95|0
1666871700000|2022-10-27 11:55:00|915.34|912.94|914.59|912.19|917.08|914.68|914.59|912.19|0
1666872000000|2022-10-27 12:00:00|914.84|912.44|914.09|911.69|916.58|914.18|912.85|910.45|0
1666872300000|2022-10-27 12:05:00|913.6|911.2|914.59|912.19|915.09|912.69|912.35|909.95|0
1666872600000|2022-10-27 12:10:00|915.09|912.69|913.23|910.83|915.09|912.69|913.1|910.7|0
1666872900000|2022-10-27 12:15:00|913.35|910.95|913.1|910.7|917.21|914.81|908.75|906.35|0
1666873200000|2022-10-27 12:20:00|913.35|910.95|907.76|905.36|916.83|914.43|905.52|903.12|0
1666873500000|2022-10-27 12:25:00|906.88|904.48|909.25|906.85|910.11|907.71|905.64|903.24|0
1666873800000|2022-10-27 12:30:00|906.14|903.74|900.67|898.27|907.51|905.11|890.73|888.33|0
1666874100000|2022-10-27 12:35:00|900.42|898.02|908.62|906.22|910.36|907.96|897.44|895.04|0
1666874400000|2022-10-27 12:40:00|907.88|905.48|905.14|902.74|909.62|907.22|904.15|901.75|0
1666874700000|2022-10-27 12:45:00|904.64|902.24|907.63|905.23|911.36|908.96|897.93|895.53|0
1666875000000|2022-10-27 12:50:00|907.38|904.98|903.78|901.38|908.87|906.47|901.41|899.01|0
1666875300000|2022-10-27 12:55:00|903.28|900.88|895.95|893.55|903.4|901|894.46|892.06|0
1666875600000|2022-10-27 13:00:00|896.44|894.04|896.94|894.54|902.16|899.76|894.7|892.3|0
1666875900000|2022-10-27 13:05:00|896.44|894.04|892.72|890.32|897.93|895.53|891.97|889.57|0
1666876200000|2022-10-27 13:10:00|892.97|890.57|895.2|892.8|896.94|894.54|891.97|889.57|0
1666876500000|2022-10-27 13:15:00|894.46|892.06|893.46|891.06|895.2|892.8|887|884.6|0
1666876800000|2022-10-27 13:20:00|893.21|890.81|897.19|894.79|899.18|896.78|890.48|888.08|0
1666877100000|2022-10-27 13:25:00|897.07|894.67|900.91|898.51|900.91|898.51|894.7|892.3|0
1666877400000|2022-10-27 13:30:00|898.68|896.28|895.42|893.02|898.68|896.28|888.99|886.59|0
1666877700000|2022-10-27 13:35:00|894.43|892.03|898.9|896.5|899.03|896.63|890.21|887.81|0
1666878000000|2022-10-27 13:40:00|897.41|895.01|898.11|895.71|906.11|903.71|897.12|894.72|0
1666878300000|2022-10-27 13:45:00|897.61|895.21|915.27|912.87|915.77|913.37|896.87|894.47|0
1666878600000|2022-10-27 13:50:00|915.02|912.62|922.99|920.59|923.98|921.58|912.78|910.38|0
1666878900000|2022-10-27 13:55:00|923.48|921.08|919.25|916.85|925.97|923.57|919|916.6|0
1666879200000|2022-10-27 14:00:00|919.5|917.1|912.91|910.51|922.99|920.59|912.78|910.38|0
1666879500000|2022-10-27 14:05:00|912.78|910.38|904.57|902.17|912.78|910.38|903.58|901.18|0
1666879800000|2022-10-27 14:10:00|904.33|901.93|892.14|889.74|910.79|908.39|889.41|887.01|0
1666880100000|2022-10-27 14:15:00|891.89|889.49|888.89|886.49|893.61|891.21|887.65|885.25|0
1666880400000|2022-10-27 14:20:00|888.39|885.99|889.63|887.23|892.12|889.72|885.91|883.51|0
1666880700000|2022-10-27 14:25:00|889.88|887.48|885.88|883.48|890.63|888.23|884.66|882.26|0
1666881000000|2022-10-27 14:30:00|886.88|884.48|888.12|885.72|889.36|886.96|881.41|879.01|0
1666881300000|2022-10-27 14:35:00|888.37|885.97|895.83|893.43|897.82|895.42|887.62|885.22|0
1666881600000|2022-10-27 14:40:00|896.07|893.67|903.29|900.89|903.54|901.14|895.08|892.68|0
1666881900000|2022-10-27 14:45:00|903.04|900.64|902.54|900.14|904.78|902.38|898.56|896.16|0
1666882200000|2022-10-27 14:50:00|902.79|900.39|896.32|893.92|903.04|900.64|895.08|892.68|0
1666882500000|2022-10-27 14:55:00|896.82|894.42|908.76|906.36|909.01|906.61|896.32|893.92|0
1666882800000|2022-10-27 15:00:00|909.26|906.86|904.78|902.38|910.75|908.35|902.04|899.64|0
1666883100000|2022-10-27 15:05:00|905.03|902.63|902.04|899.64|908.76|906.36|900.55|898.15|0
1666883400000|2022-10-27 15:10:00|902.29|899.89|903.04|900.64|904.03|901.63|897.07|894.67|0
1666883700000|2022-10-27 15:15:00|903.54|901.14|908.8|906.4|912.03|909.63|902.04|899.64|0
1666884000000|2022-10-27 15:20:00|909.29|906.89|903.87|901.47|911.03|908.63|903.62|901.22|0
1666884300000|2022-10-27 15:25:00|903.62|901.22|906.35|903.95|910.83|908.43|903.12|900.72|0
1666884600000|2022-10-27 15:30:00|906.85|904.45|908.47|906.07|913.07|910.67|903.12|900.72|0
1666884900000|2022-10-27 15:35:00|907.6|905.2|917.3|914.9|917.79|915.39|902.87|900.47|0
1666885200000|2022-10-27 15:40:00|916.8|914.4|919.78|917.38|921.77|919.37|915.31|912.91|0
1666885500000|2022-10-27 15:45:00|919.66|917.26|916.55|914.15|922.02|919.62|915.19|912.79|0
1666885800000|2022-10-27 15:50:00|916.3|913.9|916.05|913.65|919.53|917.13|915.31|912.91|0
1666886100000|2022-10-27 15:55:00|916.43|914.03|917.79|915.39|920.28|917.88|915.06|912.66|0
1666886400000|2022-10-27 16:00:00|917.3|914.9|911.82|909.42|920.03|917.63|910.08|907.68|0
1666886700000|2022-10-27 16:05:00|911.57|909.17|911.82|909.42|912.57|910.17|907.35|904.95|0
1666887000000|2022-10-27 16:10:00|912.07|909.67|912.07|909.67|914.81|912.41|910.83|908.43|0
1666887300000|2022-10-27 16:15:00|912.32|909.92|916.3|913.9|916.3|913.9|909.58|907.18|0
1666887600000|2022-10-27 16:20:00|916.8|914.4|918.04|915.64|920.53|918.13|915.3|912.9|0
1666887900000|2022-10-27 16:25:00|918.54|916.14|928.99|926.59|929.24|926.84|917.79|915.39|0
1666888200000|2022-10-27 16:30:00|929.49|927.09|921.77|919.37|929.49|927.09|921.03|918.63|0
1666888500000|2022-10-27 16:35:00|922.02|919.62|922.77|920.37|924.26|921.86|920.28|917.88|0
1666888800000|2022-10-27 16:40:00|922.52|920.12|922.52|920.12|923.76|921.36|919.78|917.38|0
1666889100000|2022-10-27 16:45:00|923.27|920.87|918.29|915.89|923.76|921.36|916.55|914.15|0
1666889400000|2022-10-27 16:50:00|918.54|916.14|917.01|914.61|918.79|916.39|916.3|913.9|0
1666889700000|2022-10-27 16:55:00|917.02|914.62|916.28|913.88|919.26|916.86|914.79|912.39|0
1666890000000|2022-10-27 17:00:00|915.78|913.38|917.27|914.87|919.51|917.11|914.54|912.14|0
1666890300000|2022-10-27 17:05:00|916.78|914.38|906.83|904.43|917.27|914.87|906.33|903.93|0
1666890600000|2022-10-27 17:10:00|906.58|904.18|908.32|905.92|909.56|907.16|905.83|903.43|0
1666890900000|2022-10-27 17:15:00|908.07|905.67|907.82|905.42|912.3|909.9|906.08|903.68|0
1666891200000|2022-10-27 17:20:00|907.57|905.17|908.81|906.41|908.81|906.41|904.09|901.69|0
1666891500000|2022-10-27 17:25:00|908.57|906.17|915.03|912.63|915.28|912.88|908.32|905.92|0
1666891800000|2022-10-27 17:30:00|914.78|912.38|918.02|915.62|918.27|915.87|913.54|911.14|0
1666892100000|2022-10-27 17:35:00|917.77|915.37|919.01|916.61|919.01|916.61|914.78|912.38|0
1666892400000|2022-10-27 17:40:00|918.77|916.37|916.77|914.37|919.01|916.61|914.54|912.14|0
1666892700000|2022-10-27 17:45:00|916.53|914.13|918.27|915.87|919.76|917.36|915.28|912.88|0
1666893000000|2022-10-27 17:50:00|918.52|916.12|920.76|918.36|921.25|918.85|918.27|915.87|0
1666893300000|2022-10-27 17:55:00|920.51|918.11|923.74|921.34|923.74|921.34|918.76|916.36|0
1666893600000|2022-10-27 18:00:00|923.24|920.84|922.25|919.85|924.99|922.59|921|918.6|0
1666893900000|2022-10-27 18:05:00|922.5|920.1|926.98|924.58|927.48|925.08|922.5|920.1|0
1666894200000|2022-10-27 18:10:00|927.23|924.83|927.28|924.88|930.77|928.37|926.23|923.83|0
1666894500000|2022-10-27 18:15:00|927.03|924.63|925.29|922.89|928.53|926.13|925.04|922.64|0
1666894800000|2022-10-27 18:20:00|925.54|923.14|923.55|921.15|927.03|924.63|923.3|920.9|0
1666895100000|2022-10-27 18:25:00|923.8|921.4|925.79|923.39|925.79|923.39|923.05|920.65|0
1666895400000|2022-10-27 18:30:00|925.54|923.14|924.79|922.39|929.02|926.62|924.05|921.65|0
1666895700000|2022-10-27 18:35:00|925.04|922.64|927.03|924.63|927.78|925.38|925.04|922.64|0
1666896000000|2022-10-27 18:40:00|927.28|924.88|927.78|925.38|929.02|926.62|924.3|921.9|0
1666896300000|2022-10-27 18:45:00|927.53|925.13|928.28|925.88|928.53|926.13|925.29|922.89|0
1666896600000|2022-10-27 18:50:00|928.03|925.63|927.28|924.88|929.52|927.12|926.53|924.13|0
1666896900000|2022-10-27 18:55:00|927.03|924.63|931.26|928.86|933.25|930.85|926.78|924.38|0
1666897200000|2022-10-27 19:00:00|930.27|927.87|925.29|922.89|930.27|927.87|923.8|921.4|0
1666897500000|2022-10-27 19:05:00|925.79|923.39|935.24|932.84|935.49|933.09|924.3|921.9|0
1666897800000|2022-10-27 19:10:00|935|932.6|929.52|927.12|935.99|933.59|928.52|926.12|0
1666898100000|2022-10-27 19:15:00|929.02|926.62|926.78|924.38|929.27|926.87|926.29|923.89|0
1666898400000|2022-10-27 19:20:00|927.03|924.63|925.04|922.64|928.03|925.63|924.05|921.65|0
1666898700000|2022-10-27 19:25:00|924.79|922.39|924.05|921.65|927.78|925.38|923.3|920.9|0
1666899000000|2022-10-27 19:30:00|924.79|922.39|920.07|917.67|927.03|924.63|918.32|915.92|0
1666899300000|2022-10-27 19:35:00|920.56|918.16|925.04|922.64|925.29|922.89|920.31|917.91|0
1666899600000|2022-10-27 19:40:00|924.79|922.39|924.54|922.14|926.04|923.64|922.3|919.9|0
1666899900000|2022-10-27 19:45:00|924.79|922.39|926.04|923.64|929.27|926.87|923.55|921.15|0
1666900200000|2022-10-27 19:50:00|927.03|924.63|936.49|934.09|936.99|934.59|925.29|922.89|0
1666900500000|2022-10-27 19:55:00|935.74|933.34|932.01|929.61|937.98|935.58|932.01|929.61|0
1666900800000|2022-10-27 20:00:00|930.51|928.11|957.53|955.13|964.88|962.48|928.27|925.87|0
1666901100000|2022-10-27 20:05:00|958.9|956.5|971.63|969.23|973.13|970.73|954.91|952.51|0
1666901400000|2022-10-27 20:10:00|971.88|969.48|967.9|965.5|975.12|972.72|966.15|963.75|0
1666901700000|2022-10-27 20:15:00|970.22|967.42|976.57|973.77|978.31|975.51|970.22|967.42|0
1666902000000|2022-10-27 20:20:00|976.45|973.65|984.42|981.62|986.29|983.49|975.95|973.15|0
1666902300000|2022-10-27 20:25:00|984.17|981.37|978.56|975.76|984.67|981.87|977.94|975.14|0
1666902600000|2022-10-27 20:30:00|978.44|975.64|963.36|960.56|994.27|991.47|958.13|955.33|0
1666902900000|2022-10-27 20:35:00|961|958.2|964.49|961.69|973.08|970.28|957.63|954.83|0
1666903200000|2022-10-27 20:40:00|963.24|960.44|964.49|961.69|967.1|964.3|958.26|955.46|0
1666903500000|2022-10-27 20:45:00|964.74|961.94|958.38|955.58|964.74|961.94|956.02|953.22|0
1666903800000|2022-10-27 20:50:00|958.13|955.33|957.76|954.96|961.62|958.82|953.4|950.6|0
1666904100000|2022-10-27 20:55:00|958.01|955.21|959.96|957.16|960.96|958.16|956.14|953.34|0
1666904400000|2022-10-27 21:00:00|960.43|957.63|964.19|961.39|965.57|962.77|960.36|957.56|0
1666904700000|2022-10-27 21:05:00|964.16|961.36|965.04|962.24|965.82|963.02|963.68|960.88|0
1666905000000|2022-10-27 21:10:00|964.32|961.52|962.36|959.56|964.86|962.06|961.97|959.17|0
1666905300000|2022-10-27 21:15:00|962.32|959.52|960.32|957.52|962.32|959.52|960.29|957.49|0
1666905600000|2022-10-27 21:20:00|960.87|958.07|953.79|950.99|960.87|958.07|953.79|950.99|0
1666905900000|2022-10-27 21:25:00|953.69|950.89|966.7|963.9|966.7|963.9|945.6|942.8|0
1666906200000|2022-10-27 21:30:00|963.97|961.17|957.88|955.08|968.16|965.36|957.88|955.08|0
1666906500000|2022-10-27 21:35:00|957.95|955.15|959.58|956.78|962.17|959.37|956.14|953.34|0
1666906800000|2022-10-27 21:40:00|959.07|956.27|959.4|956.6|961.01|958.21|958.76|955.96|0
1666907100000|2022-10-27 21:45:00|959.36|956.56|953.97|951.17|959.36|956.56|953.94|951.14|0
1666907400000|2022-10-27 21:50:00|954.16|951.36|952.59|949.79|955.62|952.82|952.59|949.79|0
1666907700000|2022-10-27 21:55:00|952.55|949.75|956.54|953.74|957.88|955.08|952.48|949.68|0
1666908000000|2022-10-27 22:00:00|953.48|950.68|955.35|952.55|956.84|954.04|952.36|949.56|0
1666908300000|2022-10-27 22:05:00|955.73|952.93|948.12|945.32|956.84|954.04|948.12|945.32|0
1666908600000|2022-10-27 22:10:00|947.87|945.07|951.74|948.94|951.86|949.06|945.14|942.34|0
1666908900000|2022-10-27 22:15:00|951.86|949.06|954.1|951.3|954.35|951.55|949.87|947.07|0
1666909200000|2022-10-27 22:20:00|953.85|951.05|952.11|949.31|954.1|951.3|950.99|948.19|0
1666909500000|2022-10-27 22:25:00|951.86|949.06|952.11|949.31|953.35|950.55|951.36|948.56|0
1666909800000|2022-10-27 22:30:00|951.86|949.06|950.61|947.81|953.48|950.68|950.61|947.81|0
1666910100000|2022-10-27 22:35:00|951.11|948.31|951.74|948.94|953.1|950.3|951.11|948.31|0
1666910400000|2022-10-27 22:40:00|951.86|949.06|947.51|944.71|951.86|949.06|946.26|943.46|0
1666910700000|2022-10-27 22:45:00|947.62|944.82|949.87|947.07|952.61|949.81|947.62|944.82|0
1666911000000|2022-10-27 22:50:00|950.61|947.81|950.86|948.06|952.36|949.56|950.12|947.32|0
1666911300000|2022-10-27 22:55:00|950.12|947.32|952.36|949.56|953.1|950.3|950.12|947.32|0
1666911600000|2022-10-27 23:00:00|952.61|949.81|954.35|951.55|955.84|953.04|952.24|949.44|0
1666911900000|2022-10-27 23:05:00|954.1|951.3|952.61|949.81|954.1|951.3|951.61|948.81|0
1666912200000|2022-10-27 23:10:00|953.1|950.3|950.36|947.56|953.35|950.55|949.87|947.07|0
1666912500000|2022-10-27 23:15:00|950.24|947.44|951.61|948.81|951.61|948.81|949.37|946.57|0
1666912800000|2022-10-27 23:20:00|951.86|949.06|953.6|950.8|954.35|951.55|951.74|948.94|0
1666913100000|2022-10-27 23:25:00|953.85|951.05|952.85|950.05|953.85|951.05|952.11|949.31|0
1666913400000|2022-10-27 23:30:00|953.1|950.3|952.98|950.18|956.84|954.04|952.24|949.44|0
1666913700000|2022-10-27 23:35:00|953.1|950.3|955.47|952.67|956.09|953.29|952.85|950.05|0
1666914000000|2022-10-27 23:40:00|955.35|952.55|952.6|949.8|955.35|952.55|952.36|949.56|0
1666914300000|2022-10-27 23:45:00|952.85|950.05|955.97|953.17|955.97|953.17|952.36|949.56|0
1666914600000|2022-10-27 23:50:00|955.84|953.04|955.72|952.92|956.34|953.54|954.85|952.05|0
1666914900000|2022-10-27 23:55:00|955.84|953.04|956.59|953.79|958.09|955.29|955.34|952.54|0
1666915200000|2022-10-28 00:00:00|956.34|953.54|955.84|953.04|957.59|954.79|955.1|952.3|0
1666915500000|2022-10-28 00:05:00|955.97|953.17|957.34|954.54|958.33|955.53|954.85|952.05|0
1666915800000|2022-10-28 00:10:00|957.59|954.79|958.08|955.28|960.08|957.28|956.59|953.79|0
1666916100000|2022-10-28 00:15:00|958.21|955.41|958.58|955.78|958.58|955.78|956.09|953.29|0
1666916400000|2022-10-28 00:20:00|958.08|955.28|957.09|954.29|959.08|956.28|956.84|954.04|0
1666916700000|2022-10-28 00:25:00|957.34|954.54|956.59|953.79|958.08|955.28|956.09|953.29|0
1666917000000|2022-10-28 00:30:00|956.72|953.92|953.85|951.05|957.34|954.54|953.35|950.55|0
1666917300000|2022-10-28 00:35:00|953.48|950.68|952.85|950.05|954.35|951.55|951.36|948.56|0
1666917600000|2022-10-28 00:40:00|953.1|950.3|955.59|952.79|955.72|952.92|953.1|950.3|0
1666917900000|2022-10-28 00:45:00|955.34|952.54|954.1|951.3|957.09|954.29|953.85|951.05|0
1666918200000|2022-10-28 00:50:00|954.23|951.43|955.09|952.29|955.84|953.04|953.85|951.05|0
1666918500000|2022-10-28 00:55:00|954.35|951.55|953.6|950.8|955.34|952.54|953.1|950.3|0
1666918800000|2022-10-28 01:00:00|952.35|949.55|950.86|948.06|953.35|950.55|950.86|948.06|0
1666919100000|2022-10-28 01:05:00|950.74|947.94|950.24|947.44|951.61|948.81|950.11|947.31|0
1666919400000|2022-10-28 01:10:00|949.86|947.06|944.88|942.08|949.86|947.06|944.88|942.08|0
1666919700000|2022-10-28 01:15:00|945.38|942.58|945.13|942.33|946.38|943.58|942.39|939.59|0
1666920000000|2022-10-28 01:20:00|945.26|942.46|944.88|942.08|946.38|943.58|944.01|941.21|0
1666920300000|2022-10-28 01:25:00|945.01|942.21|943.88|941.08|946.13|943.33|943.88|941.08|0
1666920600000|2022-10-28 01:30:00|944.13|941.33|946.87|944.07|947.12|944.32|943.39|940.59|0
1666920900000|2022-10-28 01:35:00|946.75|943.95|945.51|942.71|947.87|945.07|944.63|941.83|0
1666921200000|2022-10-28 01:40:00|945.01|942.21|943.88|941.08|945.01|942.21|941.89|939.09|0
1666921500000|2022-10-28 01:45:00|944.13|941.33|945.26|942.46|945.51|942.71|943.14|940.34|0
1666921800000|2022-10-28 01:50:00|945.38|942.58|943.14|940.34|945.38|942.58|941.89|939.09|0
1666922100000|2022-10-28 01:55:00|942.89|940.09|941.14|938.34|943.14|940.34|938.9|936.1|0
1666922400000|2022-10-28 02:00:00|940.9|938.1|942.14|939.34|942.27|939.47|940.4|937.6|0
1666922700000|2022-10-28 02:05:00|942.39|939.59|942.64|939.84|943.88|941.08|941.14|938.34|0
1666923000000|2022-10-28 02:10:00|943.02|940.22|944.88|942.08|945.38|942.58|942.14|939.34|0
1666923300000|2022-10-28 02:15:00|945.13|942.33|943.88|941.08|945.38|942.58|943.52|940.72|0
1666923600000|2022-10-28 02:20:00|944.01|941.21|945.63|942.83|945.88|943.08|942.89|940.09|0
1666923900000|2022-10-28 02:25:00|945.88|943.08|945.63|942.83|946.87|944.07|945.13|942.33|0
1666924200000|2022-10-28 02:30:00|945.88|943.08|945.88|943.08|946.37|943.57|944.13|941.33|0
1666924500000|2022-10-28 02:35:00|946.12|943.32|947.12|944.32|947.12|944.32|945.63|942.83|0
1666924800000|2022-10-28 02:40:00|947.25|944.45|946.87|944.07|947.25|944.45|944.63|941.83|0
1666925100000|2022-10-28 02:45:00|947.12|944.32|948.5|945.7|949.36|946.56|946.37|943.57|0
1666925400000|2022-10-28 02:50:00|948.61|945.81|947.75|944.95|949.61|946.81|946.75|943.95|0
1666925700000|2022-10-28 02:55:00|948.12|945.32|946.12|943.32|949.36|946.56|946.12|943.32|0
1666926000000|2022-10-28 03:00:00|946.37|943.57|946.75|943.95|946.87|944.07|944.01|941.21|0
1666926300000|2022-10-28 03:05:00|946.87|944.07|947.12|944.32|948.37|945.57|946.62|943.82|0
1666926600000|2022-10-28 03:10:00|947.25|944.45|948.12|945.32|949.36|946.56|946.62|943.82|0
1666926900000|2022-10-28 03:15:00|948.37|945.57|949.74|946.94|950.24|947.44|948.12|945.32|0
1666927200000|2022-10-28 03:20:00|949.99|947.19|949.61|946.81|949.99|947.19|948.37|945.57|0
1666927500000|2022-10-28 03:25:00|949.49|946.69|949.61|946.81|950.11|947.31|948.61|945.81|0
1666927800000|2022-10-28 03:30:00|949.99|947.19|948.86|946.06|950.61|947.81|947.87|945.07|0
1666928100000|2022-10-28 03:35:00|949.11|946.31|948.12|945.32|950.36|947.56|948.12|945.32|0
1666928400000|2022-10-28 03:40:00|948.36|945.56|946.75|943.95|948.49|945.69|946.37|943.57|0
1666928700000|2022-10-28 03:45:00|946.87|944.07|949.11|946.31|949.61|946.81|946.12|943.32|0
1666929000000|2022-10-28 03:50:00|949.24|946.44|947.62|944.82|949.86|947.06|947.62|944.82|0
1666929300000|2022-10-28 03:55:00|947.37|944.57|947.37|944.57|949.86|947.06|947.12|944.32|0
1666929600000|2022-10-28 04:00:00|947.62|944.82|947.12|944.32|948.49|945.69|946.87|944.07|0
1666929900000|2022-10-28 04:05:00|946.87|944.07|946.62|943.82|948.11|945.31|946.37|943.57|0
1666930200000|2022-10-28 04:10:00|946.75|943.95|947.12|944.32|947.37|944.57|946.37|943.57|0
1666930500000|2022-10-28 04:15:00|947.37|944.57|947.87|945.07|947.87|945.07|946.87|944.07|0
1666930800000|2022-10-28 04:20:00|948.11|945.31|953.1|950.3|953.1|950.3|948.11|945.31|0
1666931100000|2022-10-28 04:25:00|952.85|950.05|952.1|949.3|953.35|950.55|950.98|948.18|0
1666931400000|2022-10-28 04:30:00|952.35|949.55|951.85|949.05|954.09|951.29|951.1|948.3|0
1666931700000|2022-10-28 04:35:00|951.73|948.93|952.48|949.68|952.85|950.05|951.35|948.55|0
1666932000000|2022-10-28 04:40:00|952.35|949.55|952.85|950.05|952.85|950.05|951.85|949.05|0
1666932300000|2022-10-28 04:45:00|952.6|949.8|952.1|949.3|953.84|951.04|952.1|949.3|0
1666932600000|2022-10-28 04:50:00|951.85|949.05|952.73|949.93|953.1|950.3|951.6|948.8|0
1666932900000|2022-10-28 04:55:00|952.35|949.55|952.23|949.43|953.1|950.3|952.1|949.3|0
1666933200000|2022-10-28 05:00:00|952.1|949.3|952.6|949.8|953.59|950.79|952.1|949.3|0
1666933500000|2022-10-28 05:05:00|952.85|950.05|955.09|952.29|955.59|952.79|952.6|949.8|0
1666933800000|2022-10-28 05:10:00|954.84|952.04|955.84|953.04|957.08|954.28|954.34|951.54|0
1666934100000|2022-10-28 05:15:00|956.08|953.28|956.83|954.03|957.33|954.53|954.84|952.04|0
1666934400000|2022-10-28 05:20:00|957.08|954.28|956.83|954.03|957.83|955.03|956.33|953.53|0
1666934700000|2022-10-28 05:25:00|956.46|953.66|956.08|953.28|956.58|953.78|955.34|952.54|0
1666935000000|2022-10-28 05:30:00|955.84|953.04|956.58|953.78|959.32|956.52|954.84|952.04|0
1666935300000|2022-10-28 05:35:00|956.33|953.53|960.32|957.52|962.06|959.26|956.33|953.53|0
1666935600000|2022-10-28 05:40:00|960.57|957.77|962.19|959.39|962.81|960.01|960.07|957.27|0
1666935900000|2022-10-28 05:45:00|962.31|959.51|962.56|959.76|963.06|960.26|960.57|957.77|0
1666936200000|2022-10-28 05:50:00|962.69|959.89|961.07|958.27|963.06|960.26|960.57|957.77|0
1666936500000|2022-10-28 05:55:00|960.95|958.15|960.82|958.02|961.45|958.65|959.32|956.52|0
1666936800000|2022-10-28 06:00:00|960.95|958.15|959.07|956.27|961.57|958.77|958.82|956.02|0
1666937100000|2022-10-28 06:05:00|959.2|956.4|962.06|959.26|963.69|960.89|958.33|955.53|0
1666937400000|2022-10-28 06:10:00|962.31|959.51|962.44|959.64|964.81|962.01|961.57|958.77|0
1666937700000|2022-10-28 06:15:00|962.81|960.01|963.81|961.01|965.8|963|962.81|960.01|0
1666938000000|2022-10-28 06:20:00|963.56|960.76|964.31|961.51|964.56|961.76|961.32|958.52|0
1666938300000|2022-10-28 06:25:00|964.56|961.76|961.32|958.52|965.3|962.5|960.57|957.77|0
1666938600000|2022-10-28 06:30:00|961.07|958.27|961.57|958.77|962.32|959.52|960.82|958.02|0
1666938900000|2022-10-28 06:35:00|961.7|958.9|962.07|959.27|963.31|960.51|960.07|957.27|0
1666939200000|2022-10-28 06:40:00|962.32|959.52|961.2|958.4|962.45|959.65|960.07|957.27|0
1666939500000|2022-10-28 06:45:00|961.07|958.27|967.68|964.88|967.68|964.88|961.07|958.27|0
1666939800000|2022-10-28 06:50:00|968.05|965.25|966.18|963.38|969.67|966.87|965.93|963.13|0
1666940100000|2022-10-28 06:55:00|966.3|963.5|968.43|965.63|969.79|966.99|965.06|962.26|0
1666940400000|2022-10-28 07:00:00|965.56|962.76|964.56|961.76|970.29|967.49|964.31|961.51|0
1666940700000|2022-10-28 07:05:00|965.11|962.71|961.37|958.97|965.6|963.2|961|958.6|0
1666941000000|2022-10-28 07:10:00|960.62|958.22|965.49|963.09|967.23|964.83|960.62|958.22|0
1666941300000|2022-10-28 07:15:00|965.6|963.2|966.6|964.2|968.1|965.7|964.11|961.71|0
1666941600000|2022-10-28 07:20:00|967.1|964.7|970.84|968.44|972.33|969.93|967.1|964.7|0
1666941900000|2022-10-28 07:25:00|971.22|968.82|971.59|969.19|972.33|969.93|970.34|967.94|0
1666942200000|2022-10-28 07:30:00|971.84|969.44|969.34|966.94|974.08|971.68|969.09|966.69|0
1666942500000|2022-10-28 07:35:00|969.59|967.19|969.34|966.94|970.84|968.44|966.85|964.45|0
1666942800000|2022-10-28 07:40:00|969.47|967.07|969.34|966.94|971.09|968.69|966.85|964.45|0
1666943100000|2022-10-28 07:45:00|969.59|967.19|971.84|969.44|972.83|970.43|969.22|966.82|0
1666943400000|2022-10-28 07:50:00|971.22|968.82|973.46|971.06|974.08|971.68|970.09|967.69|0
1666943700000|2022-10-28 07:55:00|973.33|970.93|969.34|966.94|973.33|970.93|968.35|965.95|0
1666944000000|2022-10-28 08:00:00|970.59|968.19|972.21|969.81|972.58|970.18|967.35|964.95|0
1666944300000|2022-10-28 08:05:00|972.08|969.68|965.35|962.95|972.08|969.68|965.11|962.71|0
1666944600000|2022-10-28 08:10:00|965.23|962.83|961.37|958.97|965.35|962.95|960.25|957.85|0
1666944900000|2022-10-28 08:15:00|961.12|958.72|962.86|960.46|962.86|960.46|961.12|958.72|0
1666945200000|2022-10-28 08:20:00|962.74|960.34|963.61|961.21|963.86|961.46|961.62|959.22|0
1666945500000|2022-10-28 08:25:00|963.36|960.96|964.36|961.96|964.61|962.21|961.99|959.59|0
1666945800000|2022-10-28 08:30:00|964.49|962.09|964.36|961.96|965.35|962.95|960.87|958.47|0
1666946100000|2022-10-28 08:35:00|964.11|961.71|964.36|961.96|964.86|962.46|962.11|959.71|0
1666946400000|2022-10-28 08:40:00|964.11|961.71|962.86|960.46|964.36|961.96|961.37|958.97|0
1666946700000|2022-10-28 08:45:00|962.99|960.59|958.63|956.23|963.11|960.71|957.88|955.48|0
1666947000000|2022-10-28 08:50:00|958.38|955.98|956.88|954.48|958.87|956.47|956.88|954.48|0
1666947300000|2022-10-28 08:55:00|957.13|954.73|959.62|957.22|959.62|957.22|956.63|954.23|0
1666947600000|2022-10-28 09:00:00|959.87|957.47|963.74|961.34|963.74|961.34|959.62|957.22|0
1666947900000|2022-10-28 09:05:00|964.11|961.71|964.24|961.84|965.23|962.83|962.61|960.21|0
1666948200000|2022-10-28 09:10:00|964.61|962.21|964.74|962.34|965.6|963.2|962.61|960.21|0
1666948500000|2022-10-28 09:15:00|964.61|962.21|962.36|959.96|967.1|964.7|962.11|959.71|0
1666948800000|2022-10-28 09:20:00|961.86|959.46|960|957.6|962.61|960.21|958.62|956.22|0
1666949100000|2022-10-28 09:25:00|959.87|957.47|960.87|958.47|960.87|958.47|958.62|956.22|0
1666949400000|2022-10-28 09:30:00|960.62|958.22|962.36|959.96|962.61|960.21|959.12|956.72|0
1666949700000|2022-10-28 09:35:00|962.61|960.21|965.6|963.2|966.1|963.7|962.36|959.96|0
1666950000000|2022-10-28 09:40:00|965.85|963.45|963.86|961.46|966.1|963.7|962.86|960.46|0
1666950300000|2022-10-28 09:45:00|963.11|960.71|960.62|958.22|963.36|960.96|960.37|957.97|0
1666950600000|2022-10-28 09:50:00|960.37|957.97|958.26|955.86|960.87|958.47|957.63|955.23|0
1666950900000|2022-10-28 09:55:00|958.37|955.97|955.38|952.98|959.62|957.22|954.89|952.49|0
1666951200000|2022-10-28 10:00:00|955.14|952.74|956.88|954.48|957.38|954.98|954.89|952.49|0
1666951500000|2022-10-28 10:05:00|956.63|954.23|956.38|953.98|957.88|955.48|956.13|953.73|0
1666951800000|2022-10-28 10:10:00|956.51|954.11|958.75|956.35|958.75|956.35|956.13|953.73|0
1666952100000|2022-10-28 10:15:00|958.62|956.22|958.75|956.35|960.37|957.97|957.88|955.48|0
1666952400000|2022-10-28 10:20:00|958.87|956.47|956.26|953.86|959|956.6|956.13|953.73|0
1666952700000|2022-10-28 10:25:00|956.63|954.23|957.13|954.73|957.88|955.48|955.88|953.48|0
1666953000000|2022-10-28 10:30:00|957.38|954.98|953.14|950.74|958.62|956.22|953.14|950.74|0
1666953300000|2022-10-28 10:35:00|953.39|950.99|954.14|951.74|955.13|952.73|952.39|949.99|0
1666953600000|2022-10-28 10:40:00|954.39|951.99|955.26|952.86|955.63|953.23|953.14|950.74|0
1666953900000|2022-10-28 10:45:00|955.13|952.73|956.13|953.73|957.63|955.23|954.64|952.24|0
1666954200000|2022-10-28 10:50:00|956.63|954.23|954.64|952.24|958.12|955.72|954.14|951.74|0
1666954500000|2022-10-28 10:55:00|954.39|951.99|955.13|952.73|955.38|952.98|953.14|950.74|0
1666954800000|2022-10-28 11:00:00|954.88|952.48|955.13|952.73|955.26|952.86|953.14|950.74|0
1666955100000|2022-10-28 11:05:00|955.38|952.98|958.37|955.97|960.62|958.22|954.64|952.24|0
1666955400000|2022-10-28 11:10:00|958.12|955.72|956.63|954.23|958.62|956.22|956.26|953.86|0
1666955700000|2022-10-28 11:15:00|956.51|954.11|953.39|950.99|957.13|954.73|953.27|950.87|0
1666956000000|2022-10-28 11:20:00|953.14|950.74|950.78|948.38|954.39|951.99|949.9|947.5|0
1666956300000|2022-10-28 11:25:00|950.9|948.5|948.16|945.76|950.9|948.5|947.91|945.51|0
1666956600000|2022-10-28 11:30:00|948.41|946.01|949.9|947.5|951.89|949.49|948.16|945.76|0
1666956900000|2022-10-28 11:35:00|950.15|947.75|949.65|947.25|950.78|948.38|946.17|943.77|0
1666957200000|2022-10-28 11:40:00|949.9|947.5|951.89|949.49|952.27|949.87|949.4|947|0
1666957500000|2022-10-28 11:45:00|952.02|949.62|947.41|945.01|952.02|949.62|946.41|944.01|0
1666957800000|2022-10-28 11:50:00|946.91|944.51|948.41|946.01|950.9|948.5|946.91|944.51|0
1666958100000|2022-10-28 11:55:00|948.16|945.76|951.89|949.49|951.89|949.49|948.16|945.76|0
1666958400000|2022-10-28 12:00:00|951.77|949.37|951.4|949|953.64|951.24|951.15|948.75|0
1666958700000|2022-10-28 12:05:00|951.28|948.88|955.26|952.86|956.88|954.48|951.15|948.75|0
1666959000000|2022-10-28 12:10:00|955.13|952.73|956.13|953.73|956.38|953.98|953.77|951.37|0
1666959300000|2022-10-28 12:15:00|955.88|953.48|952.64|950.24|956.38|953.98|951.89|949.49|0
1666959600000|2022-10-28 12:20:00|952.39|949.99|953.14|950.74|953.64|951.24|950.9|948.5|0
1666959900000|2022-10-28 12:25:00|952.89|950.49|956.51|954.11|957.13|954.73|952.77|950.37|0
1666960200000|2022-10-28 12:30:00|957.01|954.61|938.44|936.04|965.23|962.83|924.13|921.73|0
1666960500000|2022-10-28 12:35:00|939.44|937.04|941.56|939.16|944.42|942.02|936.2|933.8|0
1666960800000|2022-10-28 12:40:00|941.68|939.28|946.79|944.39|947.91|945.51|941.43|939.03|0
1666961100000|2022-10-28 12:45:00|946.41|944.01|953.14|950.74|955.38|952.98|945.67|943.27|0
1666961400000|2022-10-28 12:50:00|953.89|951.49|950.9|948.5|956.13|953.73|949.65|947.25|0
1666961700000|2022-10-28 12:55:00|951.15|948.75|945.42|943.02|952.89|950.49|945.17|942.77|0
1666962000000|2022-10-28 13:00:00|944.92|942.52|941.68|939.28|947.91|945.51|941.18|938.78|0
1666962300000|2022-10-28 13:05:00|941.43|939.03|935.45|933.05|941.68|939.28|933.71|931.31|0
1666962600000|2022-10-28 13:10:00|935.21|932.81|935.7|933.3|936.2|933.8|931.72|929.32|0
1666962900000|2022-10-28 13:15:00|935.21|932.81|932.96|930.56|938.44|936.04|932.72|930.32|0
1666963200000|2022-10-28 13:20:00|933.21|930.81|933.46|931.06|934.71|932.31|931.47|929.07|0
1666963500000|2022-10-28 13:25:00|932.72|930.32|934.21|931.81|934.71|932.31|928.98|926.58|0
1666963800000|2022-10-28 13:30:00|933.71|931.31|916.01|913.61|934.46|932.06|909.57|907.17|0
1666964100000|2022-10-28 13:35:00|915.76|913.36|909.79|907.39|916.26|913.86|908.04|905.64|0
1666964400000|2022-10-28 13:40:00|908.29|905.89|906.55|904.15|908.92|906.52|901.83|899.43|0
1666964700000|2022-10-28 13:45:00|906.3|903.9|903.82|901.42|909.29|906.89|902.32|899.92|0
1666965000000|2022-10-28 13:50:00|904.06|901.66|903.82|901.42|908.54|906.14|901.83|899.43|0
1666965300000|2022-10-28 13:55:00|904.06|901.66|905.8|903.4|907.18|904.78|898.34|895.94|0
1666965600000|2022-10-28 14:00:00|905.93|903.53|911.28|908.88|915.01|912.61|896.85|894.45|0
1666965900000|2022-10-28 14:05:00|911.53|909.13|910.53|908.13|913.52|911.12|905.8|903.4|0
1666966200000|2022-10-28 14:10:00|911.03|908.63|911.28|908.88|921.73|919.33|909.29|906.89|0
1666966500000|2022-10-28 14:15:00|911.53|909.13|903.57|901.17|913.52|911.12|899.59|897.19|0
1666966800000|2022-10-28 14:20:00|903.81|901.41|902.07|899.67|906.55|904.15|901.33|898.93|0
1666967100000|2022-10-28 14:25:00|901.08|898.68|891.56|889.16|901.82|899.42|888.15|885.75|0
1666967400000|2022-10-28 14:30:00|891.8|889.4|889.32|886.92|891.8|889.4|884.1|881.7|0
1666967700000|2022-10-28 14:35:00|889.81|887.41|888.07|885.67|892.8|890.4|887.08|884.68|0
1666968000000|2022-10-28 14:40:00|887.58|885.18|883.6|881.2|890.31|887.91|882.35|879.95|0
1666968300000|2022-10-28 14:45:00|883.85|881.45|875.39|872.99|883.85|881.45|874.15|871.75|0
1666968600000|2022-10-28 14:50:00|875.15|872.75|874.9|872.5|878.13|875.73|874.15|871.75|0
1666968900000|2022-10-28 14:55:00|875.15|872.75|874.65|872.25|876.14|873.74|872.91|870.51|0
1666969200000|2022-10-28 15:00:00|873.41|871.01|877.36|874.96|878.11|875.71|870.42|868.02|0
1666969500000|2022-10-28 15:05:00|877.11|874.71|874.62|872.22|880.09|877.69|873.38|870.98|0
1666969800000|2022-10-28 15:10:00|874.87|872.47|872.88|870.48|874.87|872.47|868.66|866.26|0
1666970100000|2022-10-28 15:15:00|873.88|871.48|874.38|871.98|878.6|876.2|873.63|871.23|0
1666970400000|2022-10-28 15:20:00|874.62|872.22|875.87|873.47|877.86|875.46|872.39|869.99|0
1666970700000|2022-10-28 15:25:00|875.37|872.97|878.6|876.2|879.35|876.95|875.12|872.72|0
1666971000000|2022-10-28 15:30:00|878.35|875.95|879.84|877.44|880.09|877.69|876.12|873.72|0
1666971300000|2022-10-28 15:35:00|879.6|877.2|876.36|873.96|882.33|879.93|875.62|873.22|0
1666971600000|2022-10-28 15:40:00|876.12|873.72|871.64|869.24|876.36|873.96|870.65|868.25|0
1666971900000|2022-10-28 15:45:00|871.77|869.37|870.15|867.75|872.88|870.48|869.16|866.76|0
1666972200000|2022-10-28 15:50:00|870.4|868|871.89|869.49|872.14|869.74|868.66|866.26|0
1666972500000|2022-10-28 15:55:00|871.64|869.24|873.88|871.48|874.37|871.97|869.9|867.5|0
1666972800000|2022-10-28 16:00:00|873.63|871.23|875.62|873.22|875.62|873.22|870.15|867.75|0
1666973100000|2022-10-28 16:05:00|875.37|872.97|876.86|874.46|880.84|878.44|874.37|871.97|0
1666973400000|2022-10-28 16:10:00|876.61|874.21|869.65|867.25|876.86|874.46|869.65|867.25|0
1666973700000|2022-10-28 16:15:00|869.4|867|866.42|864.02|869.4|867|864.19|861.79|0
1666974000000|2022-10-28 16:20:00|866.67|864.27|862.2|859.8|866.67|864.27|861.95|859.55|0
1666974300000|2022-10-28 16:25:00|862.7|860.3|860.96|858.56|863.69|861.29|860.46|858.06|0
1666974600000|2022-10-28 16:30:00|860.71|858.31|858.47|856.07|861.7|859.3|858.22|855.82|0
1666974900000|2022-10-28 16:35:00|858.72|856.32|861.7|859.3|861.7|859.3|856.98|854.58|0
1666975200000|2022-10-28 16:40:00|861.95|859.55|861.95|859.55|865.43|863.03|860.46|858.06|0
1666975500000|2022-10-28 16:45:00|862.45|860.05|861.45|859.05|866.42|864.02|861.45|859.05|0
1666975800000|2022-10-28 16:50:00|861.7|859.3|857.73|855.33|862.2|859.8|857.48|855.08|0
1666976100000|2022-10-28 16:55:00|857.98|855.58|859.47|857.07|861.2|858.8|857.73|855.33|0
1666976400000|2022-10-28 17:00:00|859.22|856.82|859.46|857.06|860.46|858.06|857.73|855.33|0
1666976700000|2022-10-28 17:05:00|859.71|857.31|854.99|852.59|859.71|857.31|854.25|851.85|0
1666977000000|2022-10-28 17:10:00|855.24|852.84|854.25|851.85|856.24|853.84|853.26|850.86|0
1666977300000|2022-10-28 17:15:00|853.75|851.35|857.23|854.83|857.23|854.83|853.26|850.86|0
1666977600000|2022-10-28 17:20:00|857.48|855.08|856.24|853.84|858.22|855.82|855.24|852.84|0
1666977900000|2022-10-28 17:25:00|855.99|853.59|856.98|854.58|857.73|855.33|854.99|852.59|0
1666978200000|2022-10-28 17:30:00|856.48|854.08|854.75|852.35|856.73|854.33|854.5|852.1|0
1666978500000|2022-10-28 17:35:00|854.5|852.1|852.51|850.11|855.24|852.84|851.02|848.62|0
1666978800000|2022-10-28 17:40:00|852.76|850.36|853.5|851.1|854.5|852.1|851.77|849.37|0
1666979100000|2022-10-28 17:45:00|853.26|850.86|853.5|851.1|853.63|851.23|850.28|847.88|0
1666979400000|2022-10-28 17:50:00|853.26|850.86|852.26|849.86|853.5|851.1|851.77|849.37|0
1666979700000|2022-10-28 17:55:00|852.51|850.11|855.74|853.34|855.99|853.59|851.52|849.12|0
1666980000000|2022-10-28 18:00:00|855.99|853.59|856.98|854.58|858.22|855.82|853.01|850.61|0
1666980300000|2022-10-28 18:05:00|857.23|854.83|858.47|856.07|858.72|856.32|854.74|852.34|0
1666980600000|2022-10-28 18:10:00|858.22|855.82|855.74|853.34|858.72|856.32|855.49|853.09|0
1666980900000|2022-10-28 18:15:00|855.49|853.09|852.76|850.36|855.74|853.34|850.52|848.12|0
1666981200000|2022-10-28 18:20:00|852.26|849.86|851.76|849.36|852.76|850.36|851.52|849.12|0
1666981500000|2022-10-28 18:25:00|852.26|849.86|853.01|850.61|854|851.6|851.27|848.87|0
1666981800000|2022-10-28 18:30:00|852.76|850.36|847.3|844.9|853.75|851.35|847.3|844.9|0
1666982100000|2022-10-28 18:35:00|847.54|845.14|845.31|842.91|847.54|845.14|845.31|842.91|0
1666982400000|2022-10-28 18:40:00|845.56|843.16|844.07|841.67|846.55|844.15|842.83|840.43|0
1666982700000|2022-10-28 18:45:00|844.32|841.92|842.83|840.43|844.32|841.92|842.09|839.69|0
1666983000000|2022-10-28 18:50:00|842.58|840.18|844.07|841.67|845.06|842.66|840.6|838.2|0
1666983300000|2022-10-28 18:55:00|843.82|841.42|842.33|839.93|843.82|841.42|842.08|839.68|0
1666983600000|2022-10-28 19:00:00|842.08|839.68|843.82|841.42|844.32|841.92|838.61|836.21|0
1666983900000|2022-10-28 19:05:00|843.57|841.17|843.57|841.17|847.54|845.14|842.83|840.43|0
1666984200000|2022-10-28 19:10:00|843.82|841.42|841.84|839.44|843.82|841.42|840.84|838.44|0
1666984500000|2022-10-28 19:15:00|842.08|839.68|844.07|841.67|844.81|842.41|841.59|839.19|0
1666984800000|2022-10-28 19:20:00|844.32|841.92|843.08|840.68|845.81|843.41|843.08|840.68|0
1666985100000|2022-10-28 19:25:00|843.32|840.92|840.84|838.44|843.82|841.42|839.6|837.2|0
1666985400000|2022-10-28 19:30:00|842.33|839.93|840.84|838.44|842.83|840.43|839.85|837.45|0
1666985700000|2022-10-28 19:35:00|841.09|838.69|842.58|840.18|844.32|841.92|841.09|838.69|0
1666986000000|2022-10-28 19:40:00|843.08|840.68|841.09|838.69|843.32|840.92|839.6|837.2|0
1666986300000|2022-10-28 19:45:00|841.34|838.94|841.59|839.19|842.83|840.43|841.09|838.69|0
1666986600000|2022-10-28 19:50:00|841.34|838.94|838.36|835.96|843.32|840.92|835.63|833.23|0
1666986900000|2022-10-28 19:55:00|837.87|835.47|841.09|838.69|843.82|841.42|837.62|835.22|0
1666987200000|2022-10-28 20:00:00|841.83|839.43|837.86|835.46|841.83|839.43|837.37|834.97|0
1666987500000|2022-10-28 20:05:00|837.62|835.22|839.35|836.95|839.6|837.2|837.62|835.22|0
1666987800000|2022-10-28 20:10:00|839.1|836.7|835.63|833.23|839.35|836.95|835.63|833.23|0
1666988100000|2022-10-28 20:15:00|835.83|833.03|835.83|833.03|835.83|833.03|835.83|833.03|0
1667179200000|2022-10-31 01:20:00|852.09|849.29|851.98|849.18|852.95|850.15|851.71|848.91|0
1667179500000|2022-10-31 01:25:00|851.74|848.94|852.23|849.43|852.48|849.68|850.25|847.45|0
1667179800000|2022-10-31 01:30:00|852.48|849.68|854.6|851.8|856.33|853.53|852.23|849.43|0
1667180100000|2022-10-31 01:35:00|854.71|851.91|852.48|849.68|854.84|852.04|852.23|849.43|0
1667180400000|2022-10-31 01:40:00|852.73|849.93|852.61|849.81|853.11|850.31|852.23|849.43|0
1667180700000|2022-10-31 01:45:00|852.73|849.93|849.01|846.21|852.73|849.93|848.39|845.59|0
1667181000000|2022-10-31 01:50:00|849.25|846.45|848.26|845.46|850|847.2|847.52|844.72|0
1667181300000|2022-10-31 01:55:00|848.39|845.59|847.74|844.94|848.39|845.59|846.25|843.45|0
1667181600000|2022-10-31 02:00:00|847.98|845.18|849.47|846.67|849.72|846.92|846.5|843.7|0
1667181900000|2022-10-31 02:05:00|849.72|846.92|850.22|847.42|850.96|848.16|849.47|846.67|0
1667182200000|2022-10-31 02:10:00|850.47|847.67|850.47|847.67|850.96|848.16|849.97|847.17|0
1667182500000|2022-10-31 02:15:00|850.71|847.91|850.22|847.42|851.09|848.29|849.72|846.92|0
1667182800000|2022-10-31 02:20:00|850.47|847.67|850.96|848.16|851.21|848.41|850.22|847.42|0
1667183100000|2022-10-31 02:25:00|851.09|848.29|849.47|846.67|851.21|848.41|848.48|845.68|0
1667183400000|2022-10-31 02:30:00|849.72|846.92|846.99|844.19|849.97|847.17|846.25|843.45|0
1667183700000|2022-10-31 02:35:00|847.24|844.44|846.25|843.45|847.24|844.44|845.75|842.95|0
1667184000000|2022-10-31 02:40:00|846|843.2|846.71|843.91|846.71|843.91|845.25|842.45|0
1667184300000|2022-10-31 02:45:00|846.47|843.67|846.71|843.91|847.21|844.41|845.97|843.17|0
1667184600000|2022-10-31 02:50:00|846.96|844.16|847.21|844.41|847.95|845.15|846.46|843.66|0
1667184900000|2022-10-31 02:55:00|847.46|844.66|847.95|845.15|848.45|845.65|847.21|844.41|0
1667185200000|2022-10-31 03:00:00|848.2|845.4|847.46|844.66|848.2|845.4|847.21|844.41|0
1667185500000|2022-10-31 03:05:00|847.21|844.41|845.47|842.67|847.71|844.91|845.47|842.67|0
1667185800000|2022-10-31 03:10:00|845.22|842.42|845.72|842.92|845.97|843.17|844.73|841.93|0
1667186100000|2022-10-31 03:15:00|845.85|843.05|846.46|843.66|846.46|843.66|845.22|842.42|0
1667186400000|2022-10-31 03:20:00|846.71|843.91|846.22|843.42|846.71|843.91|845.6|842.8|0
1667186700000|2022-10-31 03:25:00|846.46|843.66|848.7|845.9|848.7|845.9|845.47|842.67|0
1667187000000|2022-10-31 03:30:00|848.95|846.15|848.2|845.4|849.94|847.14|847.7|844.9|0
1667187300000|2022-10-31 03:35:00|848.45|845.65|848.45|845.65|848.95|846.15|847.7|844.9|0
1667187600000|2022-10-31 03:40:00|848.33|845.53|847.95|845.15|848.95|846.15|847.7|844.9|0
1667187900000|2022-10-31 03:45:00|848.08|845.28|845.1|842.3|848.08|845.28|844.72|841.92|0
1667188200000|2022-10-31 03:50:00|844.97|842.17|843.73|840.93|845.22|842.42|842.74|839.94|0
1667188500000|2022-10-31 03:55:00|843.48|840.68|844.48|841.68|844.48|841.68|842.49|839.69|0
1667188800000|2022-10-31 04:00:00|844.23|841.43|844.11|841.31|844.72|841.92|843.73|840.93|0
1667189100000|2022-10-31 04:05:00|843.98|841.18|844.48|841.68|844.97|842.17|842.99|840.19|0
1667189400000|2022-10-31 04:10:00|844.97|842.17|845.47|842.67|846.21|843.41|844.6|841.8|0
1667189700000|2022-10-31 04:15:00|845.72|842.92|845.96|843.16|846.21|843.41|845.47|842.67|0
1667190000000|2022-10-31 04:20:00|845.72|842.92|846.71|843.91|846.71|843.91|845.47|842.67|0
1667190300000|2022-10-31 04:25:00|846.46|843.66|846.71|843.91|847.45|844.65|846.21|843.41|0
1667190600000|2022-10-31 04:30:00|847.09|844.29|847.21|844.41|847.7|844.9|846.34|843.54|0
1667190900000|2022-10-31 04:35:00|846.96|844.16|846.21|843.41|847.45|844.65|845.47|842.67|0
1667191200000|2022-10-31 04:40:00|845.96|843.16|846.21|843.41|846.46|843.66|844.72|841.92|0
1667191500000|2022-10-31 04:45:00|845.96|843.16|846.96|844.16|846.96|844.16|845.72|842.92|0
1667191800000|2022-10-31 04:50:00|847.2|844.4|847.73|844.93|847.95|845.15|846.46|843.66|0
1667192100000|2022-10-31 04:55:00|847.98|845.18|847.47|844.67|848.47|845.67|847.23|844.43|0
1667192400000|2022-10-31 05:00:00|847.72|844.92|846.23|843.43|848.96|846.16|845.74|842.94|0
1667192700000|2022-10-31 05:05:00|846.36|843.56|844.25|841.45|846.36|843.56|842.76|839.96|0
1667193000000|2022-10-31 05:10:00|844.5|841.7|846.48|843.68|846.98|844.18|844.5|841.7|0
1667193300000|2022-10-31 05:15:00|846.36|843.56|846.48|843.68|847.35|844.55|846.36|843.56|0
1667193600000|2022-10-31 05:20:00|846.36|843.56|847.11|844.31|847.11|844.31|845.98|843.18|0
1667193900000|2022-10-31 05:25:00|847.22|844.42|844.99|842.19|847.22|844.42|844.99|842.19|0
1667194200000|2022-10-31 05:30:00|845.24|842.44|845.74|842.94|846.98|844.18|845.24|842.44|0
1667194500000|2022-10-31 05:35:00|845.49|842.69|846.23|843.43|846.23|843.43|843.75|840.95|0
1667194800000|2022-10-31 05:40:00|846.36|843.56|846.73|843.93|846.73|843.93|845.73|842.93|0
1667195100000|2022-10-31 05:45:00|846.98|844.18|848.96|846.16|849.46|846.66|846.36|843.56|0
1667195400000|2022-10-31 05:50:00|848.84|846.04|847.35|844.55|849.71|846.91|847.22|844.42|0
1667195700000|2022-10-31 05:55:00|847.22|844.42|846.97|844.17|848.46|845.66|846.73|843.93|0
1667196000000|2022-10-31 06:00:00|847.1|844.3|847.47|844.67|848.46|845.66|845.73|842.93|0
1667196300000|2022-10-31 06:05:00|847.72|844.92|847.72|844.92|848.22|845.42|846.97|844.17|0
1667196600000|2022-10-31 06:10:00|847.47|844.67|849.7|846.9|850.45|847.65|847.47|844.67|0
1667196900000|2022-10-31 06:15:00|849.21|846.41|851.44|848.64|851.69|848.89|848.46|845.66|0
1667197200000|2022-10-31 06:20:00|851.19|848.39|849.95|847.15|852.19|849.39|849.95|847.15|0
1667197500000|2022-10-31 06:25:00|850.08|847.28|850.95|848.15|850.95|848.15|849.46|846.66|0
1667197800000|2022-10-31 06:30:00|851.19|848.39|851.94|849.14|851.94|849.14|850.45|847.65|0
1667198100000|2022-10-31 06:35:00|852.19|849.39|852.19|849.39|852.43|849.63|850.95|848.15|0
1667198400000|2022-10-31 06:40:00|851.69|848.89|849.83|847.03|852.19|849.39|849.46|846.66|0
1667198700000|2022-10-31 06:45:00|849.21|846.41|850.94|848.14|850.94|848.14|848.96|846.16|0
1667199000000|2022-10-31 06:50:00|851.19|848.39|849.45|846.65|851.44|848.64|848.71|845.91|0
1667199300000|2022-10-31 06:55:00|849.34|846.54|849.95|847.15|850.7|847.9|848.46|845.66|0
1667199600000|2022-10-31 07:00:00|849.7|846.9|851.19|848.39|851.94|849.14|848.96|846.16|0
1667199900000|2022-10-31 07:05:00|850.99|848.59|853.23|850.83|853.97|851.57|850.74|848.34|0
1667200200000|2022-10-31 07:10:00|853.47|851.07|853.97|851.57|854.47|852.07|851.98|849.58|0
1667200500000|2022-10-31 07:15:00|854.22|851.82|853.11|850.71|855.09|852.69|852.48|850.08|0
1667200800000|2022-10-31 07:20:00|853.23|850.83|853.6|851.2|854.96|852.56|852.23|849.83|0
1667201100000|2022-10-31 07:25:00|853.72|851.32|851.87|849.47|854.47|852.07|851.74|849.34|0
1667201400000|2022-10-31 07:30:00|851.86|849.46|850|847.6|851.86|849.46|849.5|847.1|0
1667201700000|2022-10-31 07:35:00|849.75|847.35|850|847.6|850.49|848.09|849.25|846.85|0
1667202000000|2022-10-31 07:40:00|850.25|847.85|849.5|847.1|850.25|847.85|848.76|846.36|0
1667202300000|2022-10-31 07:45:00|849.25|846.85|850.74|848.34|850.99|848.59|849.25|846.85|0
1667202600000|2022-10-31 07:50:00|850.49|848.09|849|846.6|850.74|848.34|848.51|846.11|0
1667202900000|2022-10-31 07:55:00|848.26|845.86|846.04|843.64|848.51|846.11|845.93|843.53|0
1667203200000|2022-10-31 08:00:00|846.54|844.14|855.36|852.96|855.48|853.08|846.54|844.14|0
1667203500000|2022-10-31 08:05:00|855.48|853.08|858.95|856.55|859.58|857.18|855.48|853.08|0
1667203800000|2022-10-31 08:10:00|858.71|856.31|859.45|857.05|860.57|858.17|857.71|855.31|0
1667204100000|2022-10-31 08:15:00|859.2|856.8|859.58|857.18|860.69|858.29|858.46|856.06|0
1667204400000|2022-10-31 08:20:00|859.45|857.05|858.21|855.81|859.83|857.43|857.96|855.56|0
1667204700000|2022-10-31 08:25:00|858.34|855.94|861.44|859.04|861.44|859.04|857.46|855.06|0
1667205000000|2022-10-31 08:30:00|862.43|860.03|865.04|862.64|865.16|862.76|862.18|859.78|0
1667205300000|2022-10-31 08:35:00|865.16|862.76|863.42|861.02|865.41|863.01|863.42|861.02|0
1667205600000|2022-10-31 08:40:00|863.67|861.27|863.92|861.52|864.91|862.51|863.18|860.78|0
1667205900000|2022-10-31 08:45:00|864.17|861.77|866.16|863.76|867.28|864.88|864.17|861.77|0
1667206200000|2022-10-31 08:50:00|866.29|863.89|866.9|864.5|867.65|865.25|865.91|863.51|0
1667206500000|2022-10-31 08:55:00|866.65|864.25|863.42|861.02|866.65|864.25|862.93|860.53|0
1667206800000|2022-10-31 09:00:00|863.8|861.4|865.41|863.01|865.91|863.51|863.06|860.66|0
1667207100000|2022-10-31 09:05:00|865.79|863.39|865.54|863.14|866.53|864.13|864.42|862.02|0
1667207400000|2022-10-31 09:10:00|866.16|863.76|866.22|863.82|866.65|864.25|865.91|863.51|0
1667207700000|2022-10-31 09:15:00|865.47|863.07|864.18|861.78|866.66|864.26|864.18|861.78|0
1667208000000|2022-10-31 09:20:00|864.43|862.03|862.44|860.04|864.43|862.03|862.44|860.04|0
1667208300000|2022-10-31 09:25:00|862.57|860.17|862.94|860.54|864.43|862.03|862.19|859.79|0
1667208600000|2022-10-31 09:30:00|862.69|860.29|859.46|857.06|862.69|860.29|858.84|856.44|0
1667208900000|2022-10-31 09:35:00|859.71|857.31|859.09|856.69|860.2|857.8|858.71|856.31|0
1667209200000|2022-10-31 09:40:00|858.96|856.56|859.09|856.69|859.96|857.56|858.22|855.82|0
1667209500000|2022-10-31 09:45:00|858.96|856.56|857.47|855.07|858.96|856.56|856.98|854.58|0
1667209800000|2022-10-31 09:50:00|857.72|855.32|858.84|856.44|858.96|856.56|857.22|854.82|0
1667210100000|2022-10-31 09:55:00|858.71|856.31|860.95|858.55|861.69|859.29|858.47|856.07|0
1667210400000|2022-10-31 10:00:00|860.7|858.3|861.94|859.54|862.44|860.04|860.2|857.8|0
1667210700000|2022-10-31 10:05:00|861.69|859.29|859.21|856.81|861.69|859.29|857.97|855.57|0
1667211000000|2022-10-31 10:10:00|858.96|856.56|860.45|858.05|861.69|859.29|858.71|856.31|0
1667211300000|2022-10-31 10:15:00|860.7|858.3|862.19|859.79|862.69|860.29|860.58|858.18|0
1667211600000|2022-10-31 10:20:00|862.44|860.04|860.45|858.05|864.18|861.78|860.45|858.05|0
1667211900000|2022-10-31 10:25:00|860.7|858.3|861.2|858.8|861.57|859.17|860.45|858.05|0
1667212200000|2022-10-31 10:30:00|861.44|859.04|861.94|859.54|863.43|861.03|861.44|859.04|0
1667212500000|2022-10-31 10:35:00|862.19|859.79|861.2|858.8|862.57|860.17|860.45|858.05|0
1667212800000|2022-10-31 10:40:00|861.08|858.68|862.69|860.29|863.43|861.03|860.95|858.55|0
1667213100000|2022-10-31 10:45:00|862.82|860.42|862.44|860.04|863.18|860.78|861.32|858.92|0
1667213400000|2022-10-31 10:50:00|862.57|860.17|862.93|860.53|863.68|861.28|861.94|859.54|0
1667213700000|2022-10-31 10:55:00|862.69|860.29|859.21|856.81|863.06|860.66|858.46|856.06|0
1667214000000|2022-10-31 11:00:00|858.71|856.31|856.36|853.96|858.71|856.31|853.13|850.73|0
1667214300000|2022-10-31 11:05:00|856.23|853.83|855.48|853.08|856.97|854.57|854.74|852.34|0
1667214600000|2022-10-31 11:10:00|855.23|852.83|853.38|850.98|855.36|852.96|852.01|849.61|0
1667214900000|2022-10-31 11:15:00|853.5|851.1|853.25|850.85|853.5|851.1|851.39|848.99|0
1667215200000|2022-10-31 11:20:00|853.13|850.73|853|850.6|854.49|852.09|852.88|850.48|0
1667215500000|2022-10-31 11:25:00|852.75|850.35|849.52|847.12|853|850.6|849.52|847.12|0
1667215800000|2022-10-31 11:30:00|849.9|847.5|853.74|851.34|853.99|851.59|849.9|847.5|0
1667216100000|2022-10-31 11:35:00|853.99|851.59|854.98|852.58|855.73|853.33|853.38|850.98|0
1667216400000|2022-10-31 11:40:00|854.74|852.34|853|850.6|854.87|852.47|852.25|849.85|0
1667216700000|2022-10-31 11:45:00|853.25|850.85|853.25|850.85|854.37|851.97|851.39|848.99|0
1667217000000|2022-10-31 11:50:00|853.49|851.09|857.35|854.95|857.96|855.56|853.25|850.85|0
1667217300000|2022-10-31 11:55:00|857.47|855.07|856.85|854.45|857.96|855.56|856.11|853.71|0
1667217600000|2022-10-31 12:00:00|856.97|854.57|859.21|856.81|860.45|858.05|856.72|854.32|0
1667217900000|2022-10-31 12:05:00|858.96|856.56|861.49|859.09|862.24|859.84|858.96|856.56|0
1667218200000|2022-10-31 12:10:00|861.24|858.84|859.75|857.35|862.24|859.84|859.51|857.11|0
1667218500000|2022-10-31 12:15:00|859.88|857.48|860.91|858.51|861.49|859.09|858.51|856.11|0
1667218800000|2022-10-31 12:20:00|860.66|858.26|860.91|858.51|862.4|860|859.66|857.26|0
1667219100000|2022-10-31 12:25:00|860.66|858.26|861.4|859|861.65|859.25|858.42|856.02|0
1667219400000|2022-10-31 12:30:00|861.65|859.25|863.14|860.74|863.89|861.49|861.15|858.75|0
1667219700000|2022-10-31 12:35:00|863.64|861.24|865.38|862.98|866.37|863.97|863.64|861.24|0
1667220000000|2022-10-31 12:40:00|865.63|863.23|863.39|860.99|865.63|863.23|863.14|860.74|0
1667220300000|2022-10-31 12:45:00|863.64|861.24|863.39|860.99|863.89|861.49|862.4|860|0
1667220600000|2022-10-31 12:50:00|863.64|861.24|863.64|861.24|864.38|861.98|861.65|859.25|0
1667220900000|2022-10-31 12:55:00|863.14|860.74|862.4|860|865.38|862.98|861.9|859.5|0
1667221200000|2022-10-31 13:00:00|862.64|860.24|860.41|858.01|863.89|861.49|859.91|857.51|0
1667221500000|2022-10-31 13:05:00|860.16|857.76|859.66|857.26|861.15|858.75|859.17|856.77|0
1667221800000|2022-10-31 13:10:00|859.91|857.51|860.66|858.26|861.15|858.75|858.42|856.02|0
1667222100000|2022-10-31 13:15:00|860.41|858.01|862.89|860.49|863.14|860.74|858.92|856.52|0
1667222400000|2022-10-31 13:20:00|863.14|860.74|863.64|861.24|864.13|861.73|862.39|859.99|0
1667222700000|2022-10-31 13:25:00|863.39|860.99|868.86|866.46|868.86|866.46|863.39|860.99|0
1667223000000|2022-10-31 13:30:00|867.61|865.21|863.09|860.69|870.06|867.66|862.35|859.95|0
1667223300000|2022-10-31 13:35:00|864.09|861.69|860.11|857.71|865.58|863.18|857.13|854.73|0
1667223600000|2022-10-31 13:40:00|860.86|858.46|860.86|858.46|865.08|862.68|859.25|856.85|0
1667223900000|2022-10-31 13:45:00|861.11|858.71|871.55|869.15|871.55|869.15|861.11|858.71|0
1667224200000|2022-10-31 13:50:00|873.79|871.39|872.03|869.63|876.52|874.12|870.78|868.38|0
1667224500000|2022-10-31 13:55:00|871.78|869.38|876.75|874.35|877|874.6|871.28|868.88|0
1667224800000|2022-10-31 14:00:00|877|874.6|869.54|867.14|878.25|875.85|869.29|866.89|0
1667225100000|2022-10-31 14:05:00|869.79|867.39|876.01|873.61|878.74|876.34|869.79|867.39|0
1667225400000|2022-10-31 14:10:00|876.5|874.1|871.53|869.13|878.49|876.09|870.78|868.38|0
1667225700000|2022-10-31 14:15:00|871.78|869.38|865.56|863.16|872.03|869.63|863.07|860.67|0
1667226000000|2022-10-31 14:20:00|865.81|863.41|871.28|868.88|871.28|868.88|864.56|862.16|0
1667226300000|2022-10-31 14:25:00|870.78|868.38|873.52|871.12|875.26|872.86|869.79|867.39|0
1667226600000|2022-10-31 14:30:00|874.02|871.62|874.01|871.61|876.25|873.85|871.78|869.38|0
1667226900000|2022-10-31 14:35:00|874.26|871.86|874.05|871.65|878|875.6|873.8|871.4|0
1667227200000|2022-10-31 14:40:00|873.8|871.4|868.83|866.43|874.8|872.4|868.83|866.43|0
1667227500000|2022-10-31 14:45:00|869.08|866.68|870.32|867.92|871.31|868.91|864.35|861.95|0
1667227800000|2022-10-31 14:50:00|869.33|866.93|870.82|868.42|872.06|869.66|867.09|864.69|0
1667228100000|2022-10-31 14:55:00|871.07|868.67|869.82|867.42|873.8|871.4|868.83|866.43|0
1667228400000|2022-10-31 15:00:00|870.57|868.17|865.84|863.44|871.07|868.67|864.35|861.95|0
1667228700000|2022-10-31 15:05:00|866.84|864.44|862.61|860.21|868.08|865.68|858.64|856.24|0
1667229000000|2022-10-31 15:10:00|862.86|860.46|863.11|860.71|865.1|862.7|859.88|857.48|0
1667229300000|2022-10-31 15:15:00|863.36|860.96|863.11|860.71|864.35|861.95|860.62|858.22|0
1667229600000|2022-10-31 15:20:00|863.61|861.21|857.35|854.95|865.3|862.9|856.1|853.7|0
1667229900000|2022-10-31 15:25:00|856.85|854.45|858.34|855.94|858.84|856.44|855.85|853.45|0
1667230200000|2022-10-31 15:30:00|858.59|856.19|857.1|854.7|860.58|858.18|856.85|854.45|0
1667230500000|2022-10-31 15:35:00|857.59|855.19|860.58|858.18|860.83|858.43|857.1|854.7|0
1667230800000|2022-10-31 15:40:00|860.33|857.93|853.12|850.72|860.33|857.93|852.87|850.47|0
1667231100000|2022-10-31 15:45:00|852.87|850.47|852.87|850.47|855.61|853.21|851.88|849.48|0
1667231400000|2022-10-31 15:50:00|852.62|850.22|849.39|846.99|852.87|850.47|848.65|846.25|0
1667231700000|2022-10-31 15:55:00|849.14|846.74|861.32|858.92|867.79|865.39|847.9|845.5|0
1667232000000|2022-10-31 16:00:00|860.33|857.93|859.33|856.93|865.8|863.4|859.09|856.69|0
1667232300000|2022-10-31 16:05:00|860.33|857.93|867.29|864.89|867.29|864.89|858.59|856.19|0
1667232600000|2022-10-31 16:10:00|867.04|864.64|858.84|856.44|867.04|864.64|858.84|856.44|0
1667232900000|2022-10-31 16:15:00|859.58|857.18|855.6|853.2|859.83|857.43|851.88|849.48|0
1667233200000|2022-10-31 16:20:00|855.85|853.45|859.58|857.18|860.58|858.18|854.86|852.46|0
1667233500000|2022-10-31 16:25:00|859.83|857.43|862.07|859.67|862.81|860.41|859.08|856.68|0
1667233800000|2022-10-31 16:30:00|861.82|859.42|869.28|866.88|869.78|867.38|861.82|859.42|0
1667234100000|2022-10-31 16:35:00|869.03|866.63|869.03|866.63|870.77|868.37|866.54|864.14|0
1667234400000|2022-10-31 16:40:00|868.78|866.38|871.52|869.12|873.76|871.36|867.04|864.64|0
1667234700000|2022-10-31 16:45:00|870.77|868.37|871.77|869.37|873.26|870.86|870.28|867.88|0
1667235000000|2022-10-31 16:50:00|872.02|869.62|872.76|870.36|873.51|871.11|868.28|865.88|0
1667235300000|2022-10-31 16:55:00|873.01|870.61|869.28|866.88|873.76|871.36|868.53|866.13|0
1667235600000|2022-10-31 17:00:00|868.53|866.13|871.27|868.87|871.27|868.87|866.29|863.89|0
1667235900000|2022-10-31 17:05:00|871.02|868.62|865.55|863.15|873.26|870.86|865.3|862.9|0
1667236200000|2022-10-31 17:10:00|866.05|863.65|866.29|863.89|868.53|866.13|865.05|862.65|0
1667236500000|2022-10-31 17:15:00|866.54|864.14|861.82|859.42|868.78|866.38|861.82|859.42|0
1667236800000|2022-10-31 17:20:00|861.57|859.17|860.82|858.42|862.56|860.16|859.33|856.93|0
1667237100000|2022-10-31 17:25:00|861.07|858.67|858.09|855.69|863.31|860.91|857.34|854.94|0
1667237400000|2022-10-31 17:30:00|858.34|855.94|856.84|854.44|859.58|857.18|856.6|854.2|0
1667237700000|2022-10-31 17:35:00|856.6|854.2|857.84|855.44|858.22|855.82|855.85|853.45|0
1667238000000|2022-10-31 17:40:00|858.09|855.69|859.33|856.93|861.32|858.92|857.84|855.44|0
1667238300000|2022-10-31 17:45:00|859.58|857.18|863.79|861.39|864.53|862.13|859.58|857.18|0
1667238600000|2022-10-31 17:50:00|863.29|860.89|864.28|861.88|866.27|863.87|862.04|859.64|0
1667238900000|2022-10-31 17:55:00|864.53|862.13|861.05|858.65|864.53|862.13|860.8|858.4|0
1667239200000|2022-10-31 18:00:00|861.3|858.9|858.81|856.41|862.29|859.89|857.32|854.92|0
1667239500000|2022-10-31 18:05:00|859.06|856.66|863.04|860.64|863.78|861.38|859.06|856.66|0
1667239800000|2022-10-31 18:10:00|863.54|861.14|862.29|859.89|865.03|862.63|861.3|858.9|0
1667240100000|2022-10-31 18:15:00|862.54|860.14|860.3|857.9|864.28|861.88|859.56|857.16|0
1667240400000|2022-10-31 18:20:00|860.55|858.15|860.8|858.4|861.79|859.39|859.56|857.16|0
1667240700000|2022-10-31 18:25:00|861.05|858.65|862.02|859.62|862.02|859.62|858.29|855.89|0
1667241000000|2022-10-31 18:30:00|862.77|860.37|858.79|856.39|863.27|860.87|857.92|855.52|0
1667241300000|2022-10-31 18:35:00|859.04|856.64|855.56|853.16|860.03|857.63|854.31|851.91|0
1667241600000|2022-10-31 18:40:00|855.8|853.4|856.55|854.15|857.05|854.65|855.06|852.66|0
1667241900000|2022-10-31 18:45:00|856.05|853.65|859.04|856.64|859.78|857.38|854.56|852.16|0
1667242200000|2022-10-31 18:50:00|858.79|856.39|856.55|854.15|860.28|857.88|856.05|853.65|0
1667242500000|2022-10-31 18:55:00|856.8|854.4|862.77|860.37|866|863.6|855.31|852.91|0
1667242800000|2022-10-31 19:00:00|862.52|860.12|871.46|869.06|871.46|869.06|862.52|860.12|0
1667243100000|2022-10-31 19:05:00|871.21|868.81|874.45|872.05|875.44|873.04|868.97|866.57|0
1667243400000|2022-10-31 19:10:00|874.7|872.3|871.21|868.81|874.7|872.3|870.21|867.81|0
1667243700000|2022-10-31 19:15:00|871.46|869.06|869.97|867.57|874.2|871.8|869.47|867.07|0
1667244000000|2022-10-31 19:20:00|870.21|867.81|866.73|864.33|871.71|869.31|865.24|862.84|0
1667244300000|2022-10-31 19:25:00|867.23|864.83|864.74|862.34|867.48|865.08|864.24|861.84|0
1667244600000|2022-10-31 19:30:00|864.99|862.59|860.26|857.86|866.73|864.33|860.26|857.86|0
1667244900000|2022-10-31 19:35:00|860.01|857.61|858.27|855.87|861.5|859.1|858.02|855.62|0
1667245200000|2022-10-31 19:40:00|858.77|856.37|858.27|855.87|858.77|856.37|856.53|854.13|0
1667245500000|2022-10-31 19:45:00|858.02|855.62|863.25|860.85|863.25|860.85|857.52|855.12|0
1667245800000|2022-10-31 19:50:00|864.99|862.59|868.97|866.57|870.21|867.81|864.74|862.34|0
1667246100000|2022-10-31 19:55:00|868.22|865.82|868.47|866.07|870.71|868.31|865.98|863.58|0
1667246400000|2022-10-31 20:00:00|868.72|866.32|870.96|868.56|871.71|869.31|867.72|865.32|0
1667246700000|2022-10-31 20:05:00|871.21|868.81|868.22|865.82|871.21|868.81|866.73|864.33|0
1667247000000|2022-10-31 20:10:00|867.97|865.57|869.22|866.82|870.71|868.31|867.97|865.57|0
1667247300000|2022-10-31 20:15:00|869.67|866.87|866.93|864.13|869.67|866.87|866.43|863.63|0
1667247600000|2022-10-31 20:20:00|867.18|864.38|866.93|864.13|868.17|865.37|866.43|863.63|0
1667247900000|2022-10-31 20:25:00|867.18|864.38|867.67|864.87|868.42|865.62|866.68|863.88|0
1667248200000|2022-10-31 20:30:00|867.92|865.12|866.68|863.88|867.92|865.12|866.31|863.51|0
1667248500000|2022-10-31 20:35:00|866.43|863.63|865.81|863.01|866.68|863.88|865.68|862.88|0
1667248800000|2022-10-31 20:40:00|865.93|863.13|865.81|863.01|866.68|863.88|864.94|862.14|0
1667249100000|2022-10-31 20:45:00|866.18|863.38|865.88|863.08|866.56|863.76|865.13|862.33|0
1667249400000|2022-10-31 20:50:00|865.63|862.83|867.12|864.32|867.37|864.57|865.13|862.33|0
1667249700000|2022-10-31 20:55:00|867.25|864.45|868.88|866.08|869.36|866.56|867.12|864.32|0
1667250000000|2022-10-31 21:00:00|868.44|865.64|869.49|866.69|869.6|866.8|868.44|865.64|0
1667250300000|2022-10-31 21:05:00|869.53|866.73|869.67|866.87|869.71|866.91|868.81|866.01|0
1667250600000|2022-10-31 21:10:00|869.71|866.91|869.64|866.84|870|867.2|869.42|866.62|0
1667250900000|2022-10-31 21:15:00|869.53|866.73|870|867.2|870.81|868.01|869.53|866.73|0
1667251200000|2022-10-31 21:20:00|869.97|867.17|870.3|867.5|870.52|867.72|869.86|867.06|0
1667251500000|2022-10-31 21:25:00|870.22|867.42|870.15|867.35|870.33|867.53|870.15|867.35|0
1667251800000|2022-10-31 21:30:00|870|867.2|868.77|865.97|870|867.2|868.26|865.46|0
1667252100000|2022-10-31 21:35:00|868.9|866.1|868.55|865.75|868.9|866.1|868.55|865.75|0
1667252400000|2022-10-31 21:40:00|868.74|865.94|868.8|866|868.8|866|868.66|865.86|0
1667252700000|2022-10-31 21:45:00|868.83|866.03|868.66|865.86|868.98|866.18|868.66|865.86|0
1667253000000|2022-10-31 21:50:00|868.63|865.83|868.73|865.93|868.94|866.14|868.63|865.83|0
1667253300000|2022-10-31 21:55:00|868.76|865.96|868.69|865.89|868.83|866.03|868.69|865.89|0
1667253600000|2022-10-31 22:00:00|867.5|864.7|869.36|866.56|869.86|867.06|867|864.2|0
1667253900000|2022-10-31 22:05:00|869.61|866.81|869.74|866.94|870.24|867.44|868.86|866.06|0
1667254200000|2022-10-31 22:10:00|869.36|866.56|867.12|864.32|869.86|867.06|867.12|864.32|0
1667254500000|2022-10-31 22:15:00|867|864.2|867.12|864.32|867.5|864.7|865.63|862.83|0
1667254800000|2022-10-31 22:20:00|866.87|864.07|865.63|862.83|866.87|864.07|865.38|862.58|0
1667255100000|2022-10-31 22:25:00|865.88|863.08|865.63|862.83|865.88|863.08|865.13|862.33|0
1667255400000|2022-10-31 22:30:00|865.38|862.58|864.88|862.08|865.63|862.83|864.01|861.21|0
1667255700000|2022-10-31 22:35:00|865.13|862.33|865.13|862.33|865.63|862.83|865.13|862.33|0
1667256000000|2022-10-31 22:40:00|865.38|862.58|865.13|862.33|866.12|863.32|864.88|862.08|0
1667256300000|2022-10-31 22:45:00|865.01|862.21|864.88|862.08|865.38|862.58|864.88|862.08|0
1667256600000|2022-10-31 22:50:00|865.13|862.33|865.38|862.58|865.63|862.83|864.38|861.58|0
1667256900000|2022-10-31 22:55:00|865.63|862.83|866.12|863.32|866.62|863.82|865.38|862.58|0
1667257200000|2022-10-31 23:00:00|865.63|862.83|863.63|860.83|866.12|863.32|863.14|860.34|0
1667257500000|2022-10-31 23:05:00|863.38|860.58|862.39|859.59|863.38|860.58|861.14|858.34|0
1667257800000|2022-10-31 23:10:00|862.64|859.84|861.64|858.84|863.14|860.34|861.64|858.84|0
1667258100000|2022-10-31 23:15:00|861.39|858.59|862.14|859.34|862.39|859.59|860.89|858.09|0
1667258400000|2022-10-31 23:20:00|861.89|859.09|862.14|859.34|862.64|859.84|861.89|859.09|0
1667258700000|2022-10-31 23:25:00|862.39|859.59|861.89|859.09|862.52|859.72|861.64|858.84|0
1667259000000|2022-10-31 23:30:00|861.64|858.84|861.64|858.84|862.64|859.84|860.89|858.09|0
1667259300000|2022-10-31 23:35:00|861.89|859.09|862.64|859.84|863.38|860.58|861.39|858.59|0
1667259600000|2022-10-31 23:40:00|862.89|860.09|861.89|859.09|862.89|860.09|861.77|858.97|0
1667259900000|2022-10-31 23:45:00|861.64|858.84|861.64|858.84|861.64|858.84|860.4|857.6|0
1667260200000|2022-10-31 23:50:00|861.39|858.59|862.64|859.84|862.64|859.84|861.39|858.59|0
1667260500000|2022-10-31 23:55:00|862.39|859.59|863.38|860.58|863.38|860.58|861.52|858.72|0
1667260800000|2022-11-01 00:00:00|863.13|860.33|863.13|860.33|864.63|861.83|862.89|860.09|0
1667261100000|2022-11-01 00:05:00|863.38|860.58|861.52|858.72|864.38|861.58|861.27|858.47|0
1667261400000|2022-11-01 00:10:00|861.64|858.84|860.66|857.86|861.89|859.09|859.65|856.85|0
1667261700000|2022-11-01 00:15:00|860.41|857.61|861.16|858.36|861.41|858.61|859.67|856.87|0
1667262000000|2022-11-01 00:20:00|861.41|858.61|860.66|857.86|862.4|859.6|859.91|857.11|0
1667262300000|2022-11-01 00:25:00|860.91|858.11|859.8|857|861.16|858.36|859.42|856.62|0
1667262600000|2022-11-01 00:30:00|859.67|856.87|858.67|855.87|859.8|857|858.42|855.62|0
1667262900000|2022-11-01 00:35:00|858.92|856.12|859.42|856.62|859.42|856.62|858.42|855.62|0
1667263200000|2022-11-01 00:40:00|859.67|856.87|860.41|857.61|860.66|857.86|859.17|856.37|0
1667263500000|2022-11-01 00:45:00|860.16|857.36|861.66|858.86|861.66|858.86|859.67|856.87|0
1667263800000|2022-11-01 00:50:00|861.41|858.61|860.29|857.49|861.41|858.61|859.66|856.86|0
1667264100000|2022-11-01 00:55:00|860.66|857.86|861.41|858.61|861.91|859.11|860.16|857.36|0
1667264400000|2022-11-01 01:00:00|861.16|858.36|861.16|858.36|861.41|858.61|860.16|857.36|0
1667264700000|2022-11-01 01:05:00|861.41|858.61|860.41|857.61|862.15|859.35|860.16|857.36|0
1667265000000|2022-11-01 01:10:00|860.16|857.36|860.41|857.61|861.04|858.24|860.16|857.36|0
1667265300000|2022-11-01 01:15:00|860.16|857.36|858.67|855.87|861.54|858.74|858.67|855.87|0
1667265600000|2022-11-01 01:20:00|858.92|856.12|858.17|855.37|859.17|856.37|857.67|854.87|0
1667265900000|2022-11-01 01:25:00|858.3|855.5|857.18|854.38|858.67|855.87|856.93|854.13|0
1667266200000|2022-11-01 01:30:00|857.06|854.26|858.17|855.37|858.17|855.37|856.68|853.88|0
1667266500000|2022-11-01 01:35:00|857.92|855.12|858.17|855.37|858.42|855.62|857.67|854.87|0
1667266800000|2022-11-01 01:40:00|858.3|855.5|858.17|855.37|858.42|855.62|856.81|854.01|0
1667267100000|2022-11-01 01:45:00|858.05|855.25|857.42|854.62|858.42|855.62|856.43|853.63|0
1667267400000|2022-11-01 01:50:00|857.17|854.37|856.68|853.88|857.17|854.37|855.93|853.13|0
1667267700000|2022-11-01 01:55:00|856.43|853.63|856.43|853.63|856.93|854.13|856.18|853.38|0
1667268000000|2022-11-01 02:00:00|855.93|853.13|856.18|853.38|856.18|853.38|855.18|852.38|0
1667268300000|2022-11-01 02:05:00|855.93|853.13|855.93|853.13|856.68|853.88|855.68|852.88|0
1667268600000|2022-11-01 02:10:00|856.18|853.38|855.18|852.38|856.43|853.63|855.18|852.38|0
1667268900000|2022-11-01 02:15:00|855.31|852.51|856.18|853.38|857.17|854.37|855.18|852.38|0
1667269200000|2022-11-01 02:20:00|855.93|853.13|854.44|851.64|856.06|853.26|854.44|851.64|0
1667269500000|2022-11-01 02:25:00|854.68|851.88|854.19|851.39|854.93|852.13|854.07|851.27|0
1667269800000|2022-11-01 02:30:00|854.44|851.64|852.94|850.14|854.44|851.64|852.69|849.89|0
1667270100000|2022-11-01 02:35:00|852.69|849.89|853.07|850.27|853.07|850.27|852.2|849.4|0
1667270400000|2022-11-01 02:40:00|852.94|850.14|853.07|850.27|853.69|850.89|852.94|850.14|0
1667270700000|2022-11-01 02:45:00|852.94|850.14|852.44|849.64|853.19|850.39|852.44|849.64|0
1667271000000|2022-11-01 02:50:00|852.57|849.77|852.94|850.14|852.94|850.14|852.44|849.64|0
1667271300000|2022-11-01 02:55:00|853.19|850.39|852.44|849.64|853.19|850.39|852.2|849.4|0
1667271600000|2022-11-01 03:00:00|852.32|849.52|853.44|850.64|853.44|850.64|851.45|848.65|0
1667271900000|2022-11-01 03:05:00|853.69|850.89|853.44|850.64|854.43|851.63|853.19|850.39|0
1667272200000|2022-11-01 03:10:00|853.69|850.89|854.93|852.13|854.93|852.13|853.19|850.39|0
1667272500000|2022-11-01 03:15:00|854.68|851.88|855.18|852.38|855.18|852.38|853.94|851.14|0
1667272800000|2022-11-01 03:20:00|854.93|852.13|856.18|853.38|856.18|853.38|854.68|851.88|0
1667273100000|2022-11-01 03:25:00|856.43|853.63|856.18|853.38|856.43|853.63|855.43|852.63|0
1667273400000|2022-11-01 03:30:00|856.06|853.26|854.43|851.63|856.06|853.26|853.94|851.14|0
1667273700000|2022-11-01 03:35:00|854.19|851.39|854.68|851.88|855.43|852.63|853.94|851.14|0
1667274000000|2022-11-01 03:40:00|854.93|852.13|855.68|852.88|855.81|853.01|854.68|851.88|0
1667274300000|2022-11-01 03:45:00|855.43|852.63|855.68|852.88|857.17|854.37|855.43|852.63|0
1667274600000|2022-11-01 03:50:00|855.93|853.13|854.43|851.63|856.92|854.12|854.18|851.38|0
1667274900000|2022-11-01 03:55:00|854.68|851.88|854.18|851.38|855.68|852.88|854.18|851.38|0
1667275200000|2022-11-01 04:00:00|853.94|851.14|854.68|851.88|855.43|852.63|853.94|851.14|0
1667275500000|2022-11-01 04:05:00|854.81|852.01|854.93|852.13|855.93|853.13|854.68|851.88|0
1667275800000|2022-11-01 04:10:00|855.18|852.38|855.68|852.88|856.67|853.87|854.93|852.13|0
1667276100000|2022-11-01 04:15:00|855.93|853.13|855.43|852.63|856.17|853.37|855.18|852.38|0
1667276400000|2022-11-01 04:20:00|855.18|852.38|855.43|852.63|855.43|852.63|854.68|851.88|0
1667276700000|2022-11-01 04:25:00|855.18|852.38|856.92|854.12|857.17|854.37|854.93|852.13|0
1667277000000|2022-11-01 04:30:00|857.17|854.37|854.93|852.13|857.67|854.87|854.68|851.88|0
1667277300000|2022-11-01 04:35:00|854.68|851.88|853.69|850.89|854.68|851.88|853.44|850.64|0
1667277600000|2022-11-01 04:40:00|853.81|851.01|853.44|850.64|854.18|851.38|853.44|850.64|0
1667277900000|2022-11-01 04:45:00|853.57|850.77|854.31|851.51|854.43|851.63|853.44|850.64|0
1667278200000|2022-11-01 04:50:00|854.18|851.38|854.93|852.13|854.93|852.13|854.06|851.26|0
1667278500000|2022-11-01 04:55:00|855.18|852.38|855.31|852.51|855.92|853.12|854.68|851.88|0
1667278800000|2022-11-01 05:00:00|855.43|852.63|854.18|851.38|855.56|852.76|853.68|850.88|0
1667279100000|2022-11-01 05:05:00|854.31|851.51|852.94|850.14|854.43|851.63|852.69|849.89|0
1667279400000|2022-11-01 05:10:00|852.69|849.89|853.19|850.39|853.57|850.77|852.69|849.89|0
1667279700000|2022-11-01 05:15:00|853.44|850.64|852.69|849.89|853.68|850.88|852.19|849.39|0
1667280000000|2022-11-01 05:20:00|852.44|849.64|852.57|849.77|852.94|850.14|852.19|849.39|0
1667280300000|2022-11-01 05:25:00|852.44|849.64|849.09|846.29|852.94|850.14|848.96|846.16|0
1667280600000|2022-11-01 05:30:00|849.21|846.41|848.21|845.41|849.45|846.65|848.09|845.29|0
1667280900000|2022-11-01 05:35:00|847.21|844.41|847.21|844.41|847.96|845.16|846.97|844.17|0
1667281200000|2022-11-01 05:40:00|847.46|844.66|847.21|844.41|847.96|845.16|846.97|844.17|0
1667281500000|2022-11-01 05:45:00|846.97|844.17|845.47|842.67|847.21|844.41|844.98|842.18|0
1667281800000|2022-11-01 05:50:00|845.72|842.92|847.46|844.66|848.21|845.41|845.72|842.92|0
1667282100000|2022-11-01 05:55:00|847.71|844.91|848.46|845.66|848.46|845.66|847.21|844.41|0
1667282400000|2022-11-01 06:00:00|848.21|845.41|846.22|843.42|848.21|845.41|846.22|843.42|0
1667282700000|2022-11-01 06:05:00|846.47|843.67|844.97|842.17|847.09|844.29|844.73|841.93|0
1667283000000|2022-11-01 06:10:00|845.22|842.42|844.48|841.68|845.47|842.67|843.98|841.18|0
1667283300000|2022-11-01 06:15:00|844.73|841.93|844.36|841.56|845.22|842.42|843.73|840.93|0
1667283600000|2022-11-01 06:20:00|844.23|841.43|845.22|842.42|845.47|842.67|843.98|841.18|0
1667283900000|2022-11-01 06:25:00|844.97|842.17|845.72|842.92|845.97|843.17|844.73|841.93|0
1667284200000|2022-11-01 06:30:00|845.97|843.17|847.21|844.41|847.21|844.41|845.72|842.92|0
1667284500000|2022-11-01 06:35:00|846.96|844.16|847.96|845.16|848.46|845.66|846.47|843.67|0
1667284800000|2022-11-01 06:40:00|847.71|844.91|846.1|843.3|847.71|844.91|845.22|842.42|0
1667285100000|2022-11-01 06:45:00|846.22|843.42|845.22|842.42|847.21|844.41|845.22|842.42|0
1667285400000|2022-11-01 06:50:00|845.47|842.67|844.72|841.92|846.71|843.91|844.23|841.43|0
1667285700000|2022-11-01 06:55:00|844.97|842.17|843.48|840.68|844.97|842.17|842.98|840.18|0
1667286000000|2022-11-01 07:00:00|843.73|840.93|849.47|846.67|849.47|846.67|843.73|840.93|0
1667286300000|2022-11-01 07:05:00|849.27|846.87|846.29|843.89|849.27|846.87|844.54|842.14|0
1667286600000|2022-11-01 07:10:00|846.04|843.64|840.57|838.17|846.04|843.64|840.57|838.17|0
1667286900000|2022-11-01 07:15:00|840.32|837.92|841.81|839.41|843.55|841.15|840.07|837.67|0
1667287200000|2022-11-01 07:20:00|841.56|839.16|847.28|844.88|847.28|844.88|840.32|837.92|0
1667287500000|2022-11-01 07:25:00|847.78|845.38|851.51|849.11|852.75|850.35|847.78|845.38|0
1667287800000|2022-11-01 07:30:00|851.26|848.86|852.01|849.61|853.25|850.85|850.26|847.86|0
1667288100000|2022-11-01 07:35:00|851.76|849.36|851.01|848.61|852.25|849.85|849.65|847.25|0
1667288400000|2022-11-01 07:40:00|850.89|848.49|851.01|848.61|851.76|849.36|850.02|847.62|0
1667288700000|2022-11-01 07:45:00|851.26|848.86|850.02|847.62|851.51|849.11|849.65|847.25|0
1667289000000|2022-11-01 07:50:00|849.77|847.37|847.28|844.88|850.02|847.62|846.78|844.38|0
1667289300000|2022-11-01 07:55:00|847.41|845.01|846.53|844.13|848.27|845.87|846.04|843.64|0
1667289600000|2022-11-01 08:00:00|846.91|844.51|839.82|837.42|846.91|844.51|839.45|837.05|0
1667289900000|2022-11-01 08:05:00|839.57|837.17|838.82|836.42|839.7|837.3|836.83|834.43|0
1667290200000|2022-11-01 08:10:00|839.07|836.67|834.35|831.95|839.32|836.92|833.85|831.45|0
1667290500000|2022-11-01 08:15:00|834.6|832.2|836.09|833.69|836.09|833.69|833.35|830.95|0
1667290800000|2022-11-01 08:20:00|835.84|833.44|837.58|835.18|837.83|835.43|834.1|831.7|0
1667291100000|2022-11-01 08:25:00|838.08|835.68|836.09|833.69|838.08|835.68|834.97|832.57|0
1667291400000|2022-11-01 08:30:00|836.34|833.94|837.83|835.43|837.83|835.43|834.84|832.44|0
1667291700000|2022-11-01 08:35:00|838.08|835.68|837.08|834.68|838.08|835.68|835.09|832.69|0
1667292000000|2022-11-01 08:40:00|836.83|834.43|836.96|834.56|837.58|835.18|835.59|833.19|0
1667292300000|2022-11-01 08:45:00|836.83|834.43|838.32|835.92|838.82|836.42|836.34|833.94|0
1667292600000|2022-11-01 08:50:00|838.57|836.17|838.95|836.55|839.07|836.67|836.58|834.18|0
1667292900000|2022-11-01 08:55:00|839.07|836.67|839.07|836.67|839.57|837.17|837.08|834.68|0
1667293200000|2022-11-01 09:00:00|839.2|836.8|843.05|840.65|843.55|841.15|839.2|836.8|0
1667293500000|2022-11-01 09:05:00|842.8|840.4|844.29|841.89|844.29|841.89|841.56|839.16|0
1667293800000|2022-11-01 09:10:00|844.17|841.77|842.3|839.9|844.29|841.89|841.56|839.16|0
1667294100000|2022-11-01 09:15:00|842.05|839.65|840.56|838.16|844.04|841.64|840.56|838.16|0
1667294400000|2022-11-01 09:20:00|840.81|838.41|841.06|838.66|841.31|838.91|839.82|837.42|0
1667294700000|2022-11-01 09:25:00|841.31|838.91|841.19|838.79|843.3|840.9|840.44|838.04|0
1667295000000|2022-11-01 09:30:00|841.06|838.66|838.82|836.42|842.05|839.65|838.07|835.67|0
1667295300000|2022-11-01 09:35:00|838.57|836.17|837.58|835.18|839.07|836.67|837.58|835.18|0
1667295600000|2022-11-01 09:40:00|837.71|835.31|836.33|833.93|837.71|835.31|835.34|832.94|0
1667295900000|2022-11-01 09:45:00|836.21|833.81|836.83|834.43|837.58|835.18|836.08|833.68|0
1667296200000|2022-11-01 09:50:00|836.58|834.18|836.33|833.93|838.07|835.67|836.21|833.81|0
1667296500000|2022-11-01 09:55:00|836.21|833.81|835.72|833.32|836.58|834.18|835.09|832.69|0
1667296800000|2022-11-01 10:00:00|835.59|833.19|837.08|834.68|837.08|834.68|834.34|831.94|0
1667297100000|2022-11-01 10:05:00|837.33|834.93|835.47|833.07|838.57|836.17|835.34|832.94|0
1667297400000|2022-11-01 10:10:00|835.59|833.19|834.22|831.82|835.84|833.44|832.85|830.45|0
1667297700000|2022-11-01 10:15:00|834.1|831.7|835.59|833.19|836.08|833.68|834.1|831.7|0
1667298000000|2022-11-01 10:20:00|835.34|832.94|832.11|829.71|835.59|833.19|830.99|828.59|0
1667298300000|2022-11-01 10:25:00|831.86|829.46|832.35|829.95|833.6|831.2|831.11|828.71|0
1667298600000|2022-11-01 10:30:00|832.11|829.71|830.37|827.97|833.6|831.2|830.37|827.97|0
1667298900000|2022-11-01 10:35:00|830.61|828.21|830.86|828.46|830.86|828.46|829.87|827.47|0
1667299200000|2022-11-01 10:40:00|830.74|828.34|833.1|830.7|833.85|831.45|830.37|827.97|0
1667299500000|2022-11-01 10:45:00|833.23|830.83|832.11|829.71|834.09|831.69|831.11|828.71|0
1667299800000|2022-11-01 10:50:00|831.86|829.46|830.86|828.46|832.11|829.71|830.61|828.21|0
1667300100000|2022-11-01 10:55:00|830.61|828.21|832.6|830.2|832.6|830.2|830.37|827.97|0
1667300400000|2022-11-01 11:00:00|832.85|830.45|833.73|831.33|835.96|833.56|832.85|830.45|0
1667300700000|2022-11-01 11:05:00|833.6|831.2|832.1|829.7|833.6|831.2|829.87|827.47|0
1667301000000|2022-11-01 11:10:00|831.86|829.46|835.09|832.69|835.58|833.18|831.86|829.46|0
1667301300000|2022-11-01 11:15:00|834.97|832.57|835.71|833.31|836.83|834.43|834.59|832.19|0
1667301600000|2022-11-01 11:20:00|835.58|833.18|835.09|832.69|835.83|833.43|834.34|831.94|0
1667301900000|2022-11-01 11:25:00|834.84|832.44|833.1|830.7|834.84|832.44|832.85|830.45|0
1667302200000|2022-11-01 11:30:00|833.35|830.95|831.61|829.21|833.35|830.95|830.86|828.46|0
1667302500000|2022-11-01 11:35:00|831.86|829.46|833.59|831.19|834.09|831.69|830.61|828.21|0
1667302800000|2022-11-01 11:40:00|833.84|831.44|832.85|830.45|834.09|831.69|832.1|829.7|0
1667303100000|2022-11-01 11:45:00|832.98|830.58|832.6|830.2|833.1|830.7|831.85|829.45|0
1667303400000|2022-11-01 11:50:00|832.1|829.7|831.36|828.96|832.85|830.45|831.11|828.71|0
1667303700000|2022-11-01 11:55:00|831.61|829.21|831.61|829.21|831.61|829.21|829.62|827.22|0
1667304000000|2022-11-01 12:00:00|831.11|828.71|833.1|830.7|833.84|831.44|828.37|825.97|0
1667304300000|2022-11-01 12:05:00|832.85|830.45|832.1|829.7|834.09|831.69|831.36|828.96|0
1667304600000|2022-11-01 12:10:00|831.85|829.45|829.87|827.47|832.1|829.7|829.5|827.1|0
1667304900000|2022-11-01 12:15:00|829.62|827.22|828.37|825.97|829.62|827.22|828.13|825.73|0
1667305200000|2022-11-01 12:20:00|828.13|825.73|826.63|824.23|830.11|827.71|826.39|823.99|0
1667305500000|2022-11-01 12:25:00|826.88|824.48|827.63|825.23|829.25|826.85|826.63|824.23|0
1667305800000|2022-11-01 12:30:00|827.38|824.98|825.89|823.49|827.88|825.48|824.15|821.75|0
1667306100000|2022-11-01 12:35:00|825.64|823.24|827.38|824.98|827.63|825.23|825.14|822.74|0
1667306400000|2022-11-01 12:40:00|827.13|824.73|826.88|824.48|827.88|825.48|825.64|823.24|0
1667306700000|2022-11-01 12:45:00|827.38|824.98|826.39|823.99|827.63|825.23|824.65|822.25|0
1667307000000|2022-11-01 12:50:00|826.14|823.74|826.63|824.23|828.12|825.72|824.89|822.49|0
1667307300000|2022-11-01 12:55:00|826.88|824.48|827.13|824.73|827.88|825.48|826.38|823.98|0
1667307600000|2022-11-01 13:00:00|827.38|824.98|830.11|827.71|830.36|827.96|826.38|823.98|0
1667307900000|2022-11-01 13:05:00|829.86|827.46|830.11|827.71|830.36|827.96|828.37|825.97|0
1667308200000|2022-11-01 13:10:00|829.86|827.46|829.57|827.17|829.86|827.46|827.13|824.73|0
1667308500000|2022-11-01 13:15:00|829.82|827.42|830.81|828.41|831.06|828.66|828.82|826.42|0
1667308800000|2022-11-01 13:20:00|830.56|828.16|830.56|828.16|831.06|828.66|829.07|826.67|0
1667309100000|2022-11-01 13:25:00|830.32|827.92|829.32|826.92|832.8|830.4|828.82|826.42|0
1667309400000|2022-11-01 13:30:00|829.82|827.42|832.06|829.66|838.02|835.62|827.83|825.43|0
1667309700000|2022-11-01 13:35:00|832.3|829.9|832.8|830.4|836.78|834.38|829.32|826.92|0
1667310000000|2022-11-01 13:40:00|831.56|829.16|833.93|831.53|835.79|833.39|830.07|827.67|0
1667310300000|2022-11-01 13:45:00|834.04|831.64|847.23|844.83|850.22|847.82|834.04|831.64|0
1667310600000|2022-11-01 13:50:00|846.98|844.58|851.75|849.35|853.7|851.3|846.98|844.58|0
1667310900000|2022-11-01 13:55:00|851.5|849.1|850.88|848.48|852.24|849.84|848.26|845.86|0
1667311200000|2022-11-01 14:00:00|848.89|846.49|868.67|866.27|868.92|866.52|848.89|846.49|0
1667311500000|2022-11-01 14:05:00|867.68|865.28|876.39|873.99|876.89|874.49|865.19|862.79|0
1667311800000|2022-11-01 14:10:00|878.14|875.74|876.17|873.77|880.63|878.23|872.41|870.01|0
1667312100000|2022-11-01 14:15:00|876.42|874.02|875.68|873.28|877.42|875.02|871.94|869.54|0
1667312400000|2022-11-01 14:20:00|876.92|874.52|872.44|870.04|881.65|879.25|867.71|865.31|0
1667312700000|2022-11-01 14:25:00|872.19|869.79|868.45|866.05|875.92|873.52|868.45|866.05|0
1667313000000|2022-11-01 14:30:00|868.21|865.81|865.97|863.57|874.18|871.78|865.97|863.57|0
1667313300000|2022-11-01 14:35:00|865.72|863.32|877.55|875.15|877.55|875.15|865.22|862.82|0
1667313600000|2022-11-01 14:40:00|877.92|875.52|885.39|882.99|887.88|885.48|877.92|875.52|0
1667313900000|2022-11-01 14:45:00|884.64|882.24|885.89|883.49|888.63|886.23|881.65|879.25|0
1667314200000|2022-11-01 14:50:00|886.38|883.98|884.14|881.74|888.87|886.47|883.89|881.49|0
1667314500000|2022-11-01 14:55:00|884.39|881.99|892.11|889.71|895.85|893.45|884.14|881.74|0
1667314800000|2022-11-01 15:00:00|891.74|889.34|890.37|887.97|893.86|891.46|889.37|886.97|0
1667315100000|2022-11-01 15:05:00|890.62|888.22|891.12|888.72|895.35|892.95|888.87|886.47|0
1667315400000|2022-11-01 15:10:00|890.62|888.22|886.63|884.23|891.61|889.21|886.13|883.73|0
1667315700000|2022-11-01 15:15:00|887.13|884.73|893.36|890.96|893.36|890.96|884.39|881.99|0
1667316000000|2022-11-01 15:20:00|893.86|891.46|892.86|890.46|894.6|892.2|888.87|886.47|0
1667316300000|2022-11-01 15:25:00|893.11|890.71|886.35|883.95|894.36|891.96|886.35|883.95|0
1667316600000|2022-11-01 15:30:00|886.6|884.2|886.11|883.71|888.6|886.2|883.36|880.96|0
1667316900000|2022-11-01 15:35:00|885.86|883.46|895.82|893.42|898.82|896.42|884.36|881.96|0
1667317200000|2022-11-01 15:40:00|895.58|893.18|896.32|893.92|897.82|895.42|893.08|890.68|0
1667317500000|2022-11-01 15:45:00|896.57|894.17|891.09|888.69|897.32|894.92|888.6|886.2|0
1667317800000|2022-11-01 15:50:00|890.59|888.19|888.35|885.95|892.58|890.18|888.23|885.83|0
1667318100000|2022-11-01 15:55:00|888.85|886.45|886.1|883.7|890.59|888.19|883.86|881.46|0
1667318400000|2022-11-01 16:00:00|886.35|883.95|883.61|881.21|887.35|884.95|882.62|880.22|0
1667318700000|2022-11-01 16:05:00|883.36|880.96|879.88|877.48|883.61|881.21|871.66|869.26|0
1667319000000|2022-11-01 16:10:00|879.38|876.98|883.61|881.21|885.86|883.46|876.14|873.74|0
1667319300000|2022-11-01 16:15:00|883.36|880.96|885.36|882.96|886.6|884.2|882.37|879.97|0
1667319600000|2022-11-01 16:20:00|885.61|883.21|886.1|883.7|888.35|885.95|881.12|878.72|0
1667319900000|2022-11-01 16:25:00|886.35|883.95|886.59|884.19|887.09|884.69|881.87|879.47|0
1667320200000|2022-11-01 16:30:00|886.09|883.69|887.84|885.44|888.58|886.18|884.84|882.44|0
1667320500000|2022-11-01 16:35:00|888.08|885.68|887.09|884.69|891.57|889.17|886.09|883.69|0
1667320800000|2022-11-01 16:40:00|886.59|884.19|883.6|881.2|888.83|886.43|883.6|881.2|0
1667321100000|2022-11-01 16:45:00|884.35|881.95|884.6|882.2|885.34|882.94|882.6|880.2|0
1667321400000|2022-11-01 16:50:00|884.35|881.95|886.09|883.69|888.58|886.18|884.1|881.7|0
1667321700000|2022-11-01 16:55:00|885.84|883.44|884.35|881.95|888.58|886.18|883.6|881.2|0
1667322000000|2022-11-01 17:00:00|884.1|881.7|886.84|884.44|888.33|885.93|883.85|881.45|0
1667322300000|2022-11-01 17:05:00|886.34|883.94|886.59|884.19|887.59|885.19|883.6|881.2|0
1667322600000|2022-11-01 17:10:00|886.47|884.07|879.61|877.21|886.84|884.44|877.12|874.72|0
1667322900000|2022-11-01 17:15:00|880.36|877.96|879.86|877.46|881.85|879.45|877.62|875.22|0
1667323200000|2022-11-01 17:20:00|879.61|877.21|880.86|878.46|881.11|878.71|877.12|874.72|0
1667323500000|2022-11-01 17:25:00|881.11|878.71|882.6|880.2|883.35|880.95|880.61|878.21|0
1667323800000|2022-11-01 17:30:00|882.85|880.45|885.09|882.69|886.09|883.69|882.35|879.95|0
1667324100000|2022-11-01 17:35:00|885.34|882.94|888.08|885.68|888.58|886.18|884.84|882.44|0
1667324400000|2022-11-01 17:40:00|888.33|885.93|884.1|881.7|888.33|885.93|883.1|880.7|0
1667324700000|2022-11-01 17:45:00|884.59|882.19|883.85|881.45|885.09|882.69|880.86|878.46|0
1667325000000|2022-11-01 17:50:00|883.6|881.2|884.1|881.7|884.59|882.19|881.85|879.45|0
1667325300000|2022-11-01 17:55:00|884.34|881.94|880.61|878.21|885.59|883.19|880.61|878.21|0
1667325600000|2022-11-01 18:00:00|880.86|878.46|881.6|879.2|883.1|880.7|879.11|876.71|0
1667325900000|2022-11-01 18:05:00|881.85|879.45|880.11|877.71|883.85|881.45|879.86|877.46|0
1667326200000|2022-11-01 18:10:00|880.36|877.96|881.85|879.45|882.6|880.2|879.86|877.46|0
1667326500000|2022-11-01 18:15:00|881.98|879.58|882.85|880.45|883.35|880.95|881.1|878.7|0
1667326800000|2022-11-01 18:20:00|882.6|880.2|883.6|881.2|884.59|882.19|881.35|878.95|0
1667327100000|2022-11-01 18:25:00|883.85|881.45|880.86|878.46|885.34|882.94|880.86|878.46|0
1667327400000|2022-11-01 18:30:00|881.35|878.95|883.85|881.45|885.84|883.44|879.86|877.46|0
1667327700000|2022-11-01 18:35:00|884.09|881.69|883.85|881.45|884.59|882.19|881.6|879.2|0
1667328000000|2022-11-01 18:40:00|883.6|881.2|884.84|882.44|886.09|883.69|882.1|879.7|0
1667328300000|2022-11-01 18:45:00|885.09|882.69|887.33|884.93|888.83|886.43|884.34|881.94|0
1667328600000|2022-11-01 18:50:00|887.58|885.18|884.59|882.19|888.08|885.68|883.35|880.95|0
1667328900000|2022-11-01 18:55:00|884.84|882.44|877.62|875.22|884.84|882.44|876.12|873.72|0
1667329200000|2022-11-01 19:00:00|878.36|875.96|877.86|875.46|880.61|878.21|876.87|874.47|0
1667329500000|2022-11-01 19:05:00|878.11|875.71|875.12|872.72|878.86|876.46|873.63|871.23|0
1667329800000|2022-11-01 19:10:00|874.87|872.47|880.36|877.96|880.85|878.45|874.87|872.47|0
1667330100000|2022-11-01 19:15:00|880.85|878.45|879.36|876.96|883.35|880.95|879.36|876.96|0
1667330400000|2022-11-01 19:20:00|879.11|876.71|879.36|876.96|880.11|877.71|877.37|874.97|0
1667330700000|2022-11-01 19:25:00|879.11|876.71|883.84|881.44|884.59|882.19|879.11|876.71|0
1667331000000|2022-11-01 19:30:00|883.59|881.19|882.85|880.45|884.84|882.44|881.85|879.45|0
1667331300000|2022-11-01 19:35:00|882.35|879.95|884.59|882.19|884.59|882.19|880.24|877.84|0
1667331600000|2022-11-01 19:40:00|884.84|882.44|881.6|879.2|884.84|882.44|880.85|878.45|0
1667331900000|2022-11-01 19:45:00|881.85|879.45|878.36|875.96|884.34|881.94|878.11|875.71|0
1667332200000|2022-11-01 19:50:00|877.12|874.72|881.1|878.7|882.85|880.45|877.12|874.72|0
1667332500000|2022-11-01 19:55:00|881.35|878.95|886.34|883.94|886.34|883.94|880.36|877.96|0
1667332800000|2022-11-01 20:00:00|886.83|884.43|889.82|887.42|890.82|888.42|883.1|880.7|0
1667333100000|2022-11-01 20:05:00|889.58|887.18|891.32|888.92|891.32|888.92|888.08|885.68|0
1667333400000|2022-11-01 20:10:00|891.57|889.17|894.06|891.66|895.31|892.91|891.07|888.67|0
1667333700000|2022-11-01 20:15:00|894.76|891.96|891.77|888.97|895.26|892.46|890.77|887.97|0
1667334000000|2022-11-01 20:20:00|891.65|888.85|892.52|889.72|892.77|889.97|890.77|887.97|0
1667334300000|2022-11-01 20:25:00|892.77|889.97|891.77|888.97|895.76|892.96|891.77|888.97|0
1667334600000|2022-11-01 20:30:00|892.27|889.47|891.52|888.72|892.52|889.72|891.02|888.22|0
1667334900000|2022-11-01 20:35:00|891.27|888.47|889.53|886.73|891.52|888.72|888.78|885.98|0
1667335200000|2022-11-01 20:40:00|888.91|886.11|888.91|886.11|889.77|886.97|888.53|885.73|0
1667335500000|2022-11-01 20:45:00|889.16|886.36|889.77|886.97|890.52|887.72|888.78|885.98|0
1667335800000|2022-11-01 20:50:00|890.02|887.22|890.27|887.47|890.52|887.72|889.53|886.73|0
1667336100000|2022-11-01 20:55:00|889.77|886.97|889.9|887.1|890.52|887.72|889.41|886.61|0
1667336400000|2022-11-01 21:00:00|889.67|886.87|889.2|886.4|889.93|887.13|889.2|886.4|0
1667336700000|2022-11-01 21:05:00|889.24|886.44|889.82|887.02|890.11|887.31|889.24|886.44|0
1667337000000|2022-11-01 21:10:00|889.74|886.94|889.93|887.13|890.11|887.31|889.74|886.94|0
1667337300000|2022-11-01 21:15:00|889.71|886.91|889.46|886.66|889.89|887.09|889.2|886.4|0
1667337600000|2022-11-01 21:20:00|889.45|886.65|889.96|887.16|889.96|887.16|889.45|886.65|0
1667337900000|2022-11-01 21:25:00|889.93|887.13|889.06|886.26|889.93|887.13|889.06|886.26|0
1667338200000|2022-11-01 21:30:00|889.24|886.44|889.49|886.69|889.49|886.69|889.24|886.44|0
1667338500000|2022-11-01 21:35:00|889.41|886.61|889.49|886.69|889.74|886.94|889.41|886.61|0
1667338800000|2022-11-01 21:40:00|889.52|886.72|889.56|886.76|889.56|886.76|889.52|886.72|0
1667339100000|2022-11-01 21:45:00|889.74|886.94|889.74|886.94|889.78|886.98|889.63|886.83|0
1667339700000|2022-11-01 21:55:00|889.67|886.87|889.46|886.66|890.04|887.24|889.46|886.66|0
1667340000000|2022-11-01 22:00:00|888.41|885.61|887.66|884.86|888.66|885.86|886.53|883.73|0
1667340300000|2022-11-01 22:05:00|887.53|884.73|888.16|885.36|889.52|886.72|887.28|884.48|0
1667340600000|2022-11-01 22:10:00|888.03|885.23|886.78|883.98|888.03|885.23|886.28|883.48|0
1667340900000|2022-11-01 22:15:00|886.53|883.73|886.53|883.73|886.53|883.73|884.54|881.74|0
1667341200000|2022-11-01 22:20:00|886.03|883.23|885.78|882.98|887.28|884.48|885.54|882.74|0
1667341500000|2022-11-01 22:25:00|886.03|883.23|885.67|882.87|887.28|884.48|885.54|882.74|0
1667341800000|2022-11-01 22:30:00|885.54|882.74|885.78|882.98|887.03|884.23|885.17|882.37|0
1667342100000|2022-11-01 22:35:00|885.91|883.11|885.04|882.24|886.03|883.23|885.04|882.24|0
1667342400000|2022-11-01 22:40:00|885.29|882.49|885.78|882.98|886.03|883.23|885.04|882.24|0
1667342700000|2022-11-01 22:45:00|885.54|882.74|885.78|882.98|886.03|883.23|885.04|882.24|0
1667343000000|2022-11-01 22:50:00|885.54|882.74|884.79|881.99|886.03|883.23|884.79|881.99|0
1667343300000|2022-11-01 22:55:00|885.04|882.24|885.04|882.24|885.54|882.74|885.04|882.24|0
1667343600000|2022-11-01 23:00:00|884.79|881.99|883.79|880.99|885.17|882.37|883.29|880.49|0
1667343900000|2022-11-01 23:05:00|884.04|881.24|884.04|881.24|884.29|881.49|883.29|880.49|0
1667344200000|2022-11-01 23:10:00|884.29|881.49|884.29|881.49|885.53|882.73|884.04|881.24|0
1667344500000|2022-11-01 23:15:00|884.79|881.99|884.29|881.49|884.79|881.99|883.54|880.74|0
1667344800000|2022-11-01 23:20:00|884.42|881.62|883.79|880.99|884.42|881.62|883.54|880.74|0
1667345100000|2022-11-01 23:25:00|884.04|881.24|883.29|880.49|884.04|881.24|882.79|879.99|0
1667345400000|2022-11-01 23:30:00|883.54|880.74|882.54|879.74|883.54|880.74|882.54|879.74|0
1667345700000|2022-11-01 23:35:00|883.04|880.24|883.54|880.74|883.54|880.74|882.79|879.99|0
1667346000000|2022-11-01 23:40:00|883.29|880.49|885.28|882.48|885.53|882.73|883.29|880.49|0
1667346300000|2022-11-01 23:45:00|885.04|882.24|887.03|884.23|887.28|884.48|885.04|882.24|0
1667346600000|2022-11-01 23:50:00|887.28|884.48|886.78|883.98|888.03|885.23|886.03|883.23|0
1667346900000|2022-11-01 23:55:00|887.03|884.23|886.53|883.73|887.03|884.23|884.92|882.12|0
1667347200000|2022-11-02 00:00:00|886.03|883.23|886.03|883.23|886.28|883.48|883.54|880.74|0
1667347500000|2022-11-02 00:05:00|886.28|883.48|889.65|886.85|890.02|887.22|886.28|883.48|0
1667347800000|2022-11-02 00:10:00|889.52|886.72|888.52|885.72|889.52|886.72|887.78|884.98|0
1667348100000|2022-11-02 00:15:00|888.27|885.47|887.53|884.73|888.27|885.47|886.53|883.73|0
1667348400000|2022-11-02 00:20:00|887.78|884.98|886.41|883.61|887.78|884.98|885.53|882.73|0
1667348700000|2022-11-02 00:25:00|886.53|883.73|885.28|882.48|887.78|884.98|885.28|882.48|0
1667349000000|2022-11-02 00:30:00|885.03|882.23|883.54|880.74|885.78|882.98|882.29|879.49|0
1667349300000|2022-11-02 00:35:00|883.79|880.99|879.8|877|883.79|880.99|879.43|876.63|0
1667349600000|2022-11-02 00:40:00|880.05|877.25|880.05|877.25|881.55|878.75|879.55|876.75|0
1667349900000|2022-11-02 00:45:00|879.8|877|879.05|876.25|880.05|877.25|877.81|875.01|0
1667350200000|2022-11-02 00:50:00|878.8|876|880.8|878|881.3|878.5|878.06|875.26|0
1667350500000|2022-11-02 00:55:00|881.05|878.25|879.05|876.25|881.3|878.5|878.8|876|0
1667350800000|2022-11-02 01:00:00|878.8|876|880.68|877.88|881.05|878.25|878.55|875.75|0
1667351100000|2022-11-02 01:05:00|880.8|878|880.55|877.75|880.8|878|879.3|876.5|0
1667351400000|2022-11-02 01:10:00|880.3|877.5|878.31|875.51|880.55|877.75|878.06|875.26|0
1667351700000|2022-11-02 01:15:00|878.06|875.26|877.56|874.76|878.55|875.75|877.19|874.39|0
1667352000000|2022-11-02 01:20:00|877.31|874.51|876.94|874.14|877.56|874.76|876.69|873.89|0
1667352300000|2022-11-02 01:25:00|876.81|874.01|877.44|874.64|877.56|874.76|876.31|873.51|0
1667352600000|2022-11-02 01:30:00|877.56|874.76|877.31|874.51|877.56|874.76|876.81|874.01|0
1667352900000|2022-11-02 01:35:00|877.06|874.26|874.57|871.77|877.31|874.51|874.32|871.52|0
1667353200000|2022-11-02 01:40:00|874.7|871.9|876.06|873.26|876.56|873.76|874.57|871.77|0
1667353500000|2022-11-02 01:45:00|876.19|873.39|877.06|874.26|877.56|874.76|875.56|872.76|0
1667353800000|2022-11-02 01:50:00|877.19|874.39|877.06|874.26|877.81|875.01|876.56|873.76|0
1667354100000|2022-11-02 01:55:00|876.94|874.14|876.56|873.76|877.56|874.76|876.06|873.26|0
1667354400000|2022-11-02 02:00:00|876.31|873.51|877.44|874.64|877.81|875.01|875.81|873.01|0
1667354700000|2022-11-02 02:05:00|877.31|874.51|879.3|876.5|879.3|876.5|877.31|874.51|0
1667355000000|2022-11-02 02:10:00|879.05|876.25|878.55|875.75|879.05|876.25|878.3|875.5|0
1667355300000|2022-11-02 02:15:00|878.68|875.88|879.05|876.25|879.55|876.75|877.81|875.01|0
1667355600000|2022-11-02 02:20:00|878.8|876|879.3|876.5|880.3|877.5|878.8|876|0
1667355900000|2022-11-02 02:25:00|879.55|876.75|877.81|875.01|879.55|876.75|877.56|874.76|0
1667356200000|2022-11-02 02:30:00|878.05|875.25|877.81|875.01|878.3|875.5|877.06|874.26|0
1667356500000|2022-11-02 02:35:00|877.56|874.76|876.31|873.51|877.81|875.01|875.94|873.14|0
1667356800000|2022-11-02 02:40:00|876.56|873.76|876.31|873.51|877.06|874.26|876.06|873.26|0
1667357100000|2022-11-02 02:45:00|876.19|873.39|875.06|872.26|876.56|873.76|874.82|872.02|0
1667357400000|2022-11-02 02:50:00|875.31|872.51|875.44|872.64|875.81|873.01|874.81|872.01|0
1667357700000|2022-11-02 02:55:00|875.56|872.76|875.31|872.51|875.56|872.76|874.07|871.27|0
1667358000000|2022-11-02 03:00:00|875.56|872.76|878.3|875.5|878.55|875.75|875.56|872.76|0
1667358300000|2022-11-02 03:05:00|878.05|875.25|877.06|874.26|878.3|875.5|877.06|874.26|0
1667358600000|2022-11-02 03:10:00|877.31|874.51|877.56|874.76|878.8|876|877.31|874.51|0
1667358900000|2022-11-02 03:15:00|877.31|874.51|876.06|873.26|878.55|875.75|875.81|873.01|0
1667359200000|2022-11-02 03:20:00|875.81|873.01|874.07|871.27|876.06|873.26|873.07|870.27|0
1667359500000|2022-11-02 03:25:00|874.32|871.52|875.06|872.26|875.06|872.26|873.82|871.02|0
1667359800000|2022-11-02 03:30:00|874.81|872.01|875.81|873.01|876.31|873.51|874.07|871.27|0
1667360100000|2022-11-02 03:35:00|875.94|873.14|875.69|872.89|876.56|873.76|875.06|872.26|0
1667360400000|2022-11-02 03:40:00|875.81|873.01|876.31|873.51|877.06|874.26|875.56|872.76|0
1667360700000|2022-11-02 03:45:00|876.19|873.39|875.56|872.76|877.06|874.26|875.56|872.76|0
1667361000000|2022-11-02 03:50:00|875.69|872.89|875.56|872.76|875.81|873.01|874.07|871.27|0
1667361300000|2022-11-02 03:55:00|875.81|873.01|876.56|873.76|876.56|873.76|875.69|872.89|0
1667361600000|2022-11-02 04:00:00|876.06|873.26|877.06|874.26|877.3|874.5|876.06|873.26|0
1667361900000|2022-11-02 04:05:00|877.19|874.39|878.55|875.75|879.3|876.5|877.06|874.26|0
1667362200000|2022-11-02 04:10:00|879.05|876.25|878.3|875.5|880.05|877.25|878.18|875.38|0
1667362500000|2022-11-02 04:15:00|878.05|875.25|878.8|876|879.3|876.5|878.05|875.25|0
1667362800000|2022-11-02 04:20:00|878.55|875.75|879.05|876.25|879.05|876.25|877.8|875|0
1667363100000|2022-11-02 04:25:00|879.3|876.5|876.44|873.64|879.3|876.5|874.69|871.89|0
1667363400000|2022-11-02 04:30:00|876.31|873.51|876.56|873.76|877.18|874.38|875.81|873.01|0
1667363700000|2022-11-02 04:35:00|876.44|873.64|876.81|874.01|877.55|874.75|876.06|873.26|0
1667364000000|2022-11-02 04:40:00|876.56|873.76|875.81|873.01|876.81|874.01|875.56|872.76|0
1667364300000|2022-11-02 04:45:00|875.69|872.89|876.56|873.76|877.3|874.5|875.06|872.26|0
1667364600000|2022-11-02 04:50:00|876.81|874.01|875.31|872.51|876.81|874.01|875.06|872.26|0
1667364900000|2022-11-02 04:55:00|875.56|872.76|875.31|872.51|875.81|873.01|874.81|872.01|0
1667365200000|2022-11-02 05:00:00|875.06|872.26|874.31|871.51|875.06|872.26|872.95|870.15|0
1667365500000|2022-11-02 05:05:00|874.56|871.76|876.81|874.01|876.81|874.01|874.31|871.51|0
1667365800000|2022-11-02 05:10:00|876.56|873.76|874.81|872.01|876.56|873.76|874.56|871.76|0
1667366100000|2022-11-02 05:15:00|874.56|871.76|874.44|871.64|875.31|872.51|873.57|870.77|0
1667366400000|2022-11-02 05:20:00|874.31|871.51|874.31|871.51|874.56|871.76|873.2|870.4|0
1667366700000|2022-11-02 05:25:00|874.56|871.76|875.06|872.26|875.56|872.76|874.06|871.26|0
1667367000000|2022-11-02 05:30:00|874.81|872.01|875.81|873.01|875.81|873.01|874.56|871.76|0
1667367300000|2022-11-02 05:35:00|875.56|872.76|874.06|871.26|875.56|872.76|873.32|870.52|0
1667367600000|2022-11-02 05:40:00|873.81|871.01|873.57|870.77|874.31|871.51|873.07|870.27|0
1667367900000|2022-11-02 05:45:00|873.32|870.52|874.06|871.26|874.06|871.26|872.57|869.77|0
1667368200000|2022-11-02 05:50:00|873.81|871.01|874.06|871.26|874.56|871.76|873.07|870.27|0
1667368500000|2022-11-02 05:55:00|873.81|871.01|874.56|871.76|875.31|872.51|873.81|871.01|0
1667368800000|2022-11-02 06:00:00|874.69|871.89|876.55|873.75|877.05|874.25|874.31|871.51|0
1667369100000|2022-11-02 06:05:00|876.8|874|876.55|873.75|877.3|874.5|876.43|873.63|0
1667369400000|2022-11-02 06:10:00|876.31|873.51|878.55|875.75|878.8|876|876.31|873.51|0
1667369700000|2022-11-02 06:15:00|878.3|875.5|877.05|874.25|878.3|875.5|876.8|874|0
1667370000000|2022-11-02 06:20:00|877.8|875|878.33|875.53|879.79|876.99|877.55|874.75|0
1667370300000|2022-11-02 06:25:00|878.58|875.78|878.08|875.28|879.32|876.52|877.83|875.03|0
1667370600000|2022-11-02 06:30:00|877.83|875.03|879.07|876.27|879.07|876.27|876.83|874.03|0
1667370900000|2022-11-02 06:35:00|878.82|876.02|880.32|877.52|880.32|877.52|878.33|875.53|0
1667371200000|2022-11-02 06:40:00|880.82|878.02|880.82|878.02|881.56|878.76|879.32|876.52|0
1667371500000|2022-11-02 06:45:00|880.57|877.77|880.07|877.27|881.07|878.27|879.82|877.02|0
1667371800000|2022-11-02 06:50:00|880.32|877.52|881.07|878.27|881.81|879.01|879.82|877.02|0
1667372100000|2022-11-02 06:55:00|881.31|878.51|879.45|876.65|881.31|878.51|879.45|876.65|0
1667372400000|2022-11-02 07:00:00|879.57|876.77|880.07|877.27|881.56|878.76|879.57|876.77|0
1667372700000|2022-11-02 07:05:00|879.87|877.47|880.62|878.22|881.36|878.96|878.87|876.47|0
1667373000000|2022-11-02 07:10:00|880.5|878.1|882.11|879.71|882.11|879.71|879.12|876.72|0
1667373300000|2022-11-02 07:15:00|882.61|880.21|884.1|881.7|884.85|882.45|882.61|880.21|0
1667373600000|2022-11-02 07:20:00|883.61|881.21|883.61|881.21|884.35|881.95|883.11|880.71|0
1667373900000|2022-11-02 07:25:00|883.36|880.96|884.35|881.95|884.35|881.95|882.86|880.46|0
1667374200000|2022-11-02 07:30:00|884.73|882.33|883.36|880.96|884.73|882.33|882.61|880.21|0
1667374500000|2022-11-02 07:35:00|883.61|881.21|882.11|879.71|883.61|881.21|881.49|879.09|0
1667374800000|2022-11-02 07:40:00|882.24|879.84|882.61|880.21|884.35|881.95|881.36|878.96|0
1667375100000|2022-11-02 07:45:00|882.36|879.96|879.87|877.47|882.36|879.96|879.87|877.47|0
1667375400000|2022-11-02 07:50:00|880.12|877.72|880|877.6|880.12|877.72|877.87|875.47|0
1667375700000|2022-11-02 07:55:00|879.87|877.47|881.61|879.21|881.61|879.21|879.62|877.22|0
1667376000000|2022-11-02 08:00:00|881.36|878.96|878.5|876.1|882.11|879.71|876.88|874.48|0
1667376300000|2022-11-02 08:05:00|878.62|876.22|879.5|877.1|880.86|878.46|878.37|875.97|0
1667376600000|2022-11-02 08:10:00|879.62|877.22|880|877.6|880.37|877.97|877.63|875.23|0
1667376900000|2022-11-02 08:15:00|880.12|877.72|874.27|871.87|880.61|878.21|874.27|871.87|0
1667377200000|2022-11-02 08:20:00|874.14|871.74|873.89|871.49|874.64|872.24|872.89|870.49|0
1667377500000|2022-11-02 08:25:00|873.64|871.24|871.65|869.25|873.64|871.24|870.15|867.75|0
1667377800000|2022-11-02 08:30:00|871.4|869|873.02|870.62|873.39|870.99|870.4|868|0
1667378100000|2022-11-02 08:35:00|872.89|870.49|873.14|870.74|873.39|870.99|870.65|868.25|0
1667378400000|2022-11-02 08:40:00|872.89|870.49|873.39|870.99|873.77|871.37|871.4|869|0
1667378700000|2022-11-02 08:45:00|873.14|870.74|874.64|872.24|874.88|872.48|872.39|869.99|0
1667379000000|2022-11-02 08:50:00|874.88|872.48|874.63|872.23|875.38|872.98|873.39|870.99|0
1667379300000|2022-11-02 08:55:00|874.52|872.12|874.63|872.23|875.63|873.23|873.89|871.49|0
1667379600000|2022-11-02 09:00:00|874.88|872.48|874.88|872.48|876.63|874.23|872.52|870.12|0
1667379900000|2022-11-02 09:05:00|874.76|872.36|878.5|876.1|879.12|876.72|873.89|871.49|0
1667380200000|2022-11-02 09:10:00|878.37|875.97|880.36|877.96|880.61|878.21|878.37|875.97|0
1667380500000|2022-11-02 09:15:00|880.61|878.21|881.11|878.71|882.36|879.96|878.37|875.97|0
1667380800000|2022-11-02 09:20:00|881.36|878.96|883.23|880.83|883.73|881.33|880.11|877.71|0
1667381100000|2022-11-02 09:25:00|883.35|880.95|884.35|881.95|885.6|883.2|881.61|879.21|0
1667381400000|2022-11-02 09:30:00|884.6|882.2|883.1|880.7|885.1|882.7|882.61|880.21|0
1667381700000|2022-11-02 09:35:00|883.35|880.95|883.1|880.7|884.1|881.7|882.11|879.71|0
1667382000000|2022-11-02 09:40:00|883.23|880.83|883.85|881.45|884.6|882.2|883.1|880.7|0
1667382300000|2022-11-02 09:45:00|883.6|881.2|883.35|880.95|883.73|881.33|881.86|879.46|0
1667382600000|2022-11-02 09:50:00|883.1|880.7|882.85|880.45|884.1|881.7|882.36|879.96|0
1667382900000|2022-11-02 09:55:00|882.98|880.58|881.61|879.21|883.35|880.95|881.11|878.71|0
1667383200000|2022-11-02 10:00:00|881.86|879.46|882.36|879.96|883.35|880.95|881.11|878.71|0
1667383500000|2022-11-02 10:05:00|882.85|880.45|882.85|880.45|883.35|880.95|881.49|879.09|0
1667383800000|2022-11-02 10:10:00|882.61|880.21|882.36|879.96|883.35|880.95|881.11|878.71|0
1667384100000|2022-11-02 10:15:00|882.11|879.71|882.85|880.45|883.35|880.95|882.11|879.71|0
1667384400000|2022-11-02 10:20:00|882.61|880.21|881.86|879.46|883.35|880.95|881.86|879.46|0
1667384700000|2022-11-02 10:25:00|881.61|879.21|883.85|881.45|884.85|882.45|881.11|878.71|0
1667385000000|2022-11-02 10:30:00|883.73|881.33|884.35|881.95|885.84|883.44|882.6|880.2|0
1667385300000|2022-11-02 10:35:00|884.1|881.7|886.09|883.69|887.84|885.44|884.1|881.7|0
1667385600000|2022-11-02 10:40:00|886.34|883.94|888.59|886.19|889.33|886.93|886.09|883.69|0
1667385900000|2022-11-02 10:45:00|888.34|885.94|888.34|885.94|888.83|886.43|886.34|883.94|0
1667386200000|2022-11-02 10:50:00|888.09|885.69|888.59|886.19|889.83|887.43|887.59|885.19|0
1667386500000|2022-11-02 10:55:00|888.34|885.94|885.84|883.44|888.83|886.43|885.59|883.19|0
1667386800000|2022-11-02 11:00:00|886.09|883.69|886.59|884.19|886.97|884.57|885.23|882.83|0
1667387100000|2022-11-02 11:05:00|886.84|884.44|886.09|883.69|888.58|886.18|886.09|883.69|0
1667387400000|2022-11-02 11:10:00|886.22|883.82|884.35|881.95|886.22|883.82|884.23|881.83|0
1667387700000|2022-11-02 11:15:00|884.1|881.7|883.35|880.95|884.1|881.7|883.35|880.95|0
1667388000000|2022-11-02 11:20:00|883.85|881.45|884.85|882.45|885.34|882.94|883.1|880.7|0
1667388300000|2022-11-02 11:25:00|885.1|882.7|884.35|881.95|886.34|883.94|883.85|881.45|0
1667388600000|2022-11-02 11:30:00|884.1|881.7|882.85|880.45|884.85|882.45|882.85|880.45|0
1667388900000|2022-11-02 11:35:00|883.1|880.7|882.6|880.2|884.35|881.95|882.1|879.7|0
1667389200000|2022-11-02 11:40:00|882.35|879.95|883.35|880.95|884.1|881.7|882.1|879.7|0
1667389500000|2022-11-02 11:45:00|883.6|881.2|881.61|879.21|883.85|881.45|881.61|879.21|0
1667389800000|2022-11-02 11:50:00|881.86|879.46|882.1|879.7|883.6|881.2|880.36|877.96|0
1667390100000|2022-11-02 11:55:00|881.86|879.46|881.11|878.71|882.1|879.7|880.36|877.96|0
1667390400000|2022-11-02 12:00:00|881.36|878.96|881.36|878.96|881.36|878.96|879.61|877.21|0
1667390700000|2022-11-02 12:05:00|881.49|879.09|884.23|881.83|884.23|881.83|880.86|878.46|0
1667391000000|2022-11-02 12:10:00|884.35|881.95|883.85|881.45|884.85|882.45|883.35|880.95|0
1667391300000|2022-11-02 12:15:00|883.23|880.83|888.83|886.43|894.81|892.41|883.23|880.83|0
1667391600000|2022-11-02 12:20:00|889.33|886.93|886.84|884.44|890.08|887.68|885.09|882.69|0
1667391900000|2022-11-02 12:25:00|887.34|884.94|888.83|886.43|890.08|887.68|886.84|884.44|0
1667392200000|2022-11-02 12:30:00|888.96|886.56|887.09|884.69|891.57|889.17|887.09|884.69|0
1667392500000|2022-11-02 12:35:00|887.22|884.82|885.09|882.69|887.59|885.19|884.6|882.2|0
1667392800000|2022-11-02 12:40:00|885.34|882.94|895.19|892.79|896.56|894.16|885.09|882.69|0
1667393100000|2022-11-02 12:45:00|895.06|892.66|893.07|890.67|896.06|893.66|892.32|889.92|0
1667393400000|2022-11-02 12:50:00|892.95|890.55|890.08|887.68|893.57|891.17|890.08|887.68|0
1667393700000|2022-11-02 12:55:00|889.83|887.43|889.83|887.43|890.58|888.18|887.83|885.43|0
1667394000000|2022-11-02 13:00:00|890.08|887.68|889.21|886.81|891.57|889.17|889.08|886.68|0
1667394300000|2022-11-02 13:05:00|889.08|886.68|889.58|887.18|890.58|888.18|888.33|885.93|0
1667394600000|2022-11-02 13:10:00|889.83|887.43|891.07|888.67|891.82|889.42|889.33|886.93|0
1667394900000|2022-11-02 13:15:00|890.83|888.43|892.82|890.42|893.57|891.17|890.08|887.68|0
1667395200000|2022-11-02 13:20:00|893.07|890.67|890.08|887.68|893.32|890.92|889.83|887.43|0
1667395500000|2022-11-02 13:25:00|889.83|887.43|893.32|890.92|893.32|890.92|889.71|887.31|0
1667395800000|2022-11-02 13:30:00|893.2|890.8|900.33|897.93|904.82|902.42|892.07|889.67|0
1667396100000|2022-11-02 13:35:00|901.08|898.68|903.07|900.67|904.57|902.17|898.34|895.94|0
1667396400000|2022-11-02 13:40:00|902.33|899.93|902.83|900.43|904.07|901.67|898.84|896.44|0
1667396700000|2022-11-02 13:45:00|903.82|901.42|903.57|901.17|906.56|904.16|900.08|897.68|0
1667397000000|2022-11-02 13:50:00|904.32|901.92|903.57|901.17|905.07|902.67|900.83|898.43|0
1667397300000|2022-11-02 13:55:00|903.82|901.42|907.81|905.41|907.81|905.41|902.33|899.93|0
1667397600000|2022-11-02 14:00:00|906.56|904.16|903.57|901.17|908.06|905.66|903.07|900.67|0
1667397900000|2022-11-02 14:05:00|902.83|900.43|905.07|902.67|906.31|903.91|901.58|899.18|0
1667398200000|2022-11-02 14:10:00|904.57|902.17|907.81|905.41|907.81|905.41|902.82|900.42|0
1667398500000|2022-11-02 14:15:00|908.31|905.91|907.06|904.66|909.31|906.91|906.56|904.16|0
1667398800000|2022-11-02 14:20:00|907.56|905.16|909.06|906.66|910.05|907.65|907.06|904.66|0
1667399100000|2022-11-02 14:25:00|909.56|907.16|909.31|906.91|911.05|908.65|908.31|905.91|0
1667399400000|2022-11-02 14:30:00|909.06|906.66|908.06|905.66|910.55|908.15|907.81|905.41|0
1667399700000|2022-11-02 14:35:00|908.56|906.16|907.56|905.16|910.8|908.4|906.56|904.16|0
1667400000000|2022-11-02 14:40:00|907.31|904.91|906.31|903.91|909.55|907.15|905.32|902.92|0
1667400300000|2022-11-02 14:45:00|906.56|904.16|905.57|903.17|907.56|905.16|904.07|901.67|0
1667400600000|2022-11-02 14:50:00|905.32|902.92|901.83|899.43|907.81|905.41|901.33|898.93|0
1667400900000|2022-11-02 14:55:00|902.08|899.68|905.07|902.67|905.07|902.67|901.08|898.68|0
1667401200000|2022-11-02 15:00:00|904.82|902.42|904.07|901.67|904.82|902.42|901.58|899.18|0
1667401500000|2022-11-02 15:05:00|903.82|901.42|904.07|901.67|905.32|902.92|902.33|899.93|0
1667401800000|2022-11-02 15:10:00|904.32|901.92|907.56|905.16|908.06|905.66|903.07|900.67|0
1667402100000|2022-11-02 15:15:00|907.81|905.41|906.56|904.16|909.55|907.15|905.81|903.41|0
1667402400000|2022-11-02 15:20:00|906.81|904.41|904.57|902.17|908.31|905.91|904.07|901.67|0
1667402700000|2022-11-02 15:25:00|904.82|902.42|906.06|903.66|908.31|905.91|904.32|901.92|0
1667403000000|2022-11-02 15:30:00|906.31|903.91|904.32|901.92|907.81|905.41|904.07|901.67|0
1667403300000|2022-11-02 15:35:00|904.57|902.17|906.06|903.66|906.06|903.66|902.08|899.68|0
1667403600000|2022-11-02 15:40:00|906.31|903.91|903.32|900.92|906.81|904.41|902.08|899.68|0
1667403900000|2022-11-02 15:45:00|903.07|900.67|902.08|899.68|904.32|901.92|901.58|899.18|0
1667404200000|2022-11-02 15:50:00|901.83|899.43|902.82|900.42|904.07|901.67|901.33|898.93|0
1667404500000|2022-11-02 15:55:00|903.07|900.67|905.32|902.92|906.06|903.66|901.58|899.18|0
1667404800000|2022-11-02 16:00:00|905.07|902.67|905.07|902.67|907.31|904.91|904.32|901.92|0
1667405100000|2022-11-02 16:05:00|904.82|902.42|908.56|906.16|910.8|908.4|903.32|900.92|0
1667405400000|2022-11-02 16:10:00|908.81|906.41|910.55|908.15|910.8|908.4|907.56|905.16|0
1667405700000|2022-11-02 16:15:00|910.3|907.9|911.55|909.15|913.04|910.64|910.05|907.65|0
1667406000000|2022-11-02 16:20:00|912.05|909.65|913.04|910.64|914.04|911.64|910.55|908.15|0
1667406300000|2022-11-02 16:25:00|913.29|910.89|914.8|912.4|914.8|912.4|912.54|910.14|0
1667406600000|2022-11-02 16:30:00|915.05|912.65|915.05|912.65|915.3|912.9|913.3|910.9|0
1667406900000|2022-11-02 16:35:00|915.3|912.9|917.79|915.39|918.29|915.89|914.55|912.15|0
1667407200000|2022-11-02 16:40:00|917.54|915.14|913.54|911.14|917.79|915.39|913.54|911.14|0
1667407500000|2022-11-02 16:45:00|913.29|910.89|911.55|909.15|913.54|911.14|911.55|909.15|0
1667407800000|2022-11-02 16:50:00|911.8|909.4|909.8|907.4|912.05|909.65|909.55|907.15|0
1667408100000|2022-11-02 16:55:00|910.05|907.65|907.56|905.16|910.05|907.65|905.56|903.16|0
1667408400000|2022-11-02 17:00:00|908.06|905.66|909.05|906.65|909.55|907.15|907.31|904.91|0
1667408700000|2022-11-02 17:05:00|908.8|906.4|909.8|907.4|910.3|907.9|908.06|905.66|0
1667409000000|2022-11-02 17:10:00|909.55|907.15|911.55|909.15|912.05|909.65|908.55|906.15|0
1667409300000|2022-11-02 17:15:00|911.8|909.4|909.8|907.4|911.8|909.4|909.3|906.9|0
1667409600000|2022-11-02 17:20:00|910.05|907.65|910.8|908.4|911.55|909.15|909.3|906.9|0
1667409900000|2022-11-02 17:25:00|911.05|908.65|911.05|908.65|912.29|909.89|910.55|908.15|0
1667410200000|2022-11-02 17:30:00|910.8|908.4|909.55|907.15|911.8|909.4|908.8|906.4|0
1667410500000|2022-11-02 17:35:00|909.3|906.9|905.06|902.66|910.55|908.15|905.06|902.66|0
1667410800000|2022-11-02 17:40:00|904.81|902.41|901.32|898.92|904.81|902.41|899.08|896.68|0
1667411100000|2022-11-02 17:45:00|901.08|898.68|897.34|894.94|901.32|898.92|895.84|893.44|0
1667411400000|2022-11-02 17:50:00|896.84|894.44|896.09|893.69|897.59|895.19|893.1|890.7|0
1667411700000|2022-11-02 17:55:00|895.34|892.94|899.93|896.33|901.06|898.18|895.09|892.69|0
1667412000000|2022-11-02 18:00:00|899.18|895.58|860.66|856.82|907.16|903.56|854.6|850.28|0
1667412300000|2022-11-02 18:05:00|860.3|856.46|863.37|859.53|866.61|862.77|853.16|849.32|0
1667412600000|2022-11-02 18:10:00|864|860.16|866.59|862.75|874.06|870.22|859.64|855.8|0
1667412900000|2022-11-02 18:15:00|864.84|861|869.97|866.85|878.8|874.96|861.36|857.52|0
1667413200000|2022-11-02 18:20:00|870.71|867.59|866.11|862.75|873.84|870.48|864.62|861.26|0
1667413500000|2022-11-02 18:25:00|865.61|862.25|853.66|850.3|867.36|864|853.41|850.05|0
1667413800000|2022-11-02 18:30:00|851.92|848.56|862.61|858.29|872.2|867.88|848.66|844.34|0
1667414100000|2022-11-02 18:35:00|864.6|860.28|888.9|884.58|909.85|905.53|847.92|843.6|0
1667414400000|2022-11-02 18:40:00|890.65|886.33|884.03|879.71|899.74|895.42|864.6|860.28|0
1667414700000|2022-11-02 18:45:00|886.78|882.46|897.52|894.16|901.14|897.78|875.81|871.49|0
1667415000000|2022-11-02 18:50:00|898.76|895.4|934.19|930.83|941.43|938.07|895.02|891.66|0
1667415300000|2022-11-02 18:55:00|932.94|929.58|923.71|920.35|936.43|933.07|921.71|918.35|0
1667415600000|2022-11-02 19:00:00|924.45|921.09|924.95|921.59|932.44|929.08|917.72|914.36|0
1667415900000|2022-11-02 19:05:00|924.7|921.34|905.99|902.63|926.2|922.84|901.88|898.52|0
1667416200000|2022-11-02 19:10:00|909.24|905.88|921.71|918.35|922.21|918.85|906.99|903.63|0
1667416500000|2022-11-02 19:15:00|923.21|919.85|936.96|934.56|937.44|934.56|922.96|919.6|0
1667416800000|2022-11-02 19:20:00|939.2|936.8|950.94|948.54|950.94|948.54|939.2|936.8|0
1667417100000|2022-11-02 19:25:00|950.19|947.79|961.67|959.27|969.91|967.51|949.69|947.29|0
1667417400000|2022-11-02 19:30:00|962.42|960.02|966.81|964.41|971.42|969.02|962.42|960.02|0
1667417700000|2022-11-02 19:35:00|967.67|965.27|960.93|958.53|970.42|968.02|957.43|955.03|0
1667418000000|2022-11-02 19:40:00|962.43|960.03|962.43|960.03|966.17|963.77|959.68|957.28|0
1667418300000|2022-11-02 19:45:00|962.68|960.28|969.67|967.27|972.66|970.26|962.68|960.28|0
1667418600000|2022-11-02 19:50:00|971.29|968.89|980.41|978.01|982.66|980.26|970.67|968.27|0
1667418900000|2022-11-02 19:55:00|981.66|979.26|983.16|980.76|983.41|981.01|974.67|972.27|0
1667419200000|2022-11-02 20:00:00|983.41|981.01|988.04|985.64|990.9|988.5|983.41|981.01|0
1667419500000|2022-11-02 20:05:00|988.4|986|987.91|985.51|988.9|986.5|985.66|983.26|0
1667419800000|2022-11-02 20:10:00|987.66|985.26|987.16|984.76|987.91|985.51|985.66|983.26|0
1667420100000|2022-11-02 20:15:00|988.35|985.55|987.11|984.31|990.35|987.55|986.86|984.06|0
1667420400000|2022-11-02 20:20:00|987.36|984.56|984.86|982.06|987.36|984.56|984.36|981.56|0
1667420700000|2022-11-02 20:25:00|985.61|982.81|983.61|980.81|986.11|983.31|983.61|980.81|0
1667421000000|2022-11-02 20:30:00|983.86|981.06|981.36|978.56|984.11|981.31|981.11|978.31|0
1667421300000|2022-11-02 20:35:00|981.11|978.31|979.86|977.06|981.36|978.56|979.86|977.06|0
1667421600000|2022-11-02 20:40:00|980.11|977.31|980.11|977.31|981.36|978.56|979.86|977.06|0
1667421900000|2022-11-02 20:45:00|980.24|977.44|980.61|977.81|981.61|978.81|979.12|976.32|0
1667422200000|2022-11-02 20:50:00|980.86|978.06|982.86|980.06|983.61|980.81|980.61|977.81|0
1667422500000|2022-11-02 20:55:00|982.99|980.19|983.49|980.69|983.86|981.06|982.61|979.81|0
1667422800000|2022-11-02 21:00:00|983.37|980.57|983.2|980.4|983.49|980.69|982.94|980.14|0
1667423100000|2022-11-02 21:05:00|983.16|980.36|983.79|980.99|984.23|981.43|983.16|980.36|0
1667423400000|2022-11-02 21:10:00|983.82|981.02|984.15|981.35|984.36|981.56|983.6|980.8|0
1667423700000|2022-11-02 21:15:00|984.19|981.39|983.68|980.88|984.19|981.39|983.64|980.84|0
1667424000000|2022-11-02 21:20:00|983.64|980.84|983.71|980.91|983.82|981.02|983.49|980.69|0
1667424300000|2022-11-02 21:25:00|983.75|980.95|983.68|980.88|983.86|981.06|983.53|980.73|0
1667424600000|2022-11-02 21:30:00|983.57|980.77|984.01|981.21|984.19|981.39|983.24|980.44|0
1667424900000|2022-11-02 21:35:00|984.04|981.24|982.34|979.54|984.15|981.35|982.34|979.54|0
1667425200000|2022-11-02 21:40:00|982.37|979.57|981.9|979.1|982.37|979.57|981.25|978.45|0
1667425500000|2022-11-02 21:45:00|981.86|979.06|981.57|978.77|982.08|979.28|981.42|978.62|0
1667425800000|2022-11-02 21:50:00|981.49|978.69|981.27|978.47|981.57|978.77|981.13|978.33|0
1667426100000|2022-11-02 21:55:00|981.35|978.55|982.83|980.03|982.83|980.03|981.35|978.55|0
1667426400000|2022-11-02 22:00:00|983.49|980.69|988.98|986.18|988.98|986.18|981.49|978.69|0
1667426700000|2022-11-02 22:05:00|988.6|985.8|993.6|990.8|994.85|992.05|988.35|985.55|0
1667427000000|2022-11-02 22:10:00|993.35|990.55|989.23|986.43|993.35|990.55|989.1|986.3|0
1667427300000|2022-11-02 22:15:00|989.6|986.8|987.85|985.05|990.09|987.29|987.1|984.3|0
1667427600000|2022-11-02 22:20:00|987.6|984.8|987.35|984.55|988.34|985.54|986.6|983.8|0
1667427900000|2022-11-02 22:25:00|987.6|984.8|988.34|985.54|988.34|985.54|987.1|984.3|0
1667428200000|2022-11-02 22:30:00|988.47|985.67|987.23|984.43|988.47|985.67|986.85|984.05|0
1667428500000|2022-11-02 22:35:00|987.1|984.3|987.35|984.55|987.48|984.68|986.1|983.3|0
1667428800000|2022-11-02 22:40:00|987.6|984.8|987.35|984.55|987.73|984.93|986.1|983.3|0
1667429100000|2022-11-02 22:45:00|987.85|985.05|989.72|986.92|990.59|987.79|986.73|983.93|0
1667429400000|2022-11-02 22:50:00|989.59|986.79|990.09|987.29|991.09|988.29|987.6|984.8|0
1667429700000|2022-11-02 22:55:00|989.84|987.04|990.09|987.29|991.47|988.67|989.09|986.29|0
1667430000000|2022-11-02 23:00:00|990.34|987.54|993.59|990.79|994.33|991.53|989.84|987.04|0
1667430300000|2022-11-02 23:05:00|993.84|991.04|991.58|988.78|993.84|991.04|991.08|988.28|0
1667430600000|2022-11-02 23:10:00|991.83|989.03|991.08|988.28|992.08|989.28|989.83|987.03|0
1667430900000|2022-11-02 23:15:00|991.21|988.41|993.58|990.78|993.83|991.03|991.21|988.41|0
1667431200000|2022-11-02 23:20:00|993.71|990.91|994.83|992.03|995.33|992.53|993.08|990.28|0
1667431500000|2022-11-02 23:25:00|995.08|992.28|993.83|991.03|995.33|992.53|992.58|989.78|0
1667431800000|2022-11-02 23:30:00|994.08|991.28|992.33|989.53|994.58|991.78|991.33|988.53|0
1667432100000|2022-11-02 23:35:00|992.58|989.78|992.83|990.03|993.33|990.53|992.33|989.53|0
1667432400000|2022-11-02 23:40:00|992.71|989.91|991.33|988.53|993.58|990.78|990.83|988.03|0
1667432700000|2022-11-02 23:45:00|991.08|988.28|990.08|987.28|991.33|988.53|989.83|987.03|0
1667433000000|2022-11-02 23:50:00|990.33|987.53|991.08|988.28|991.33|988.53|990.08|987.28|0
1667433300000|2022-11-02 23:55:00|990.83|988.03|992.08|989.28|992.08|989.28|990.83|988.03|0
1667433600000|2022-11-03 00:00:00|991.58|988.78|993.96|991.16|993.96|991.16|991.33|988.53|0
1667433900000|2022-11-03 00:05:00|994.33|991.53|993.58|990.78|994.33|991.53|992.58|989.78|0
1667434200000|2022-11-03 00:10:00|993.71|990.91|991.83|989.03|993.83|991.03|991.58|988.78|0
1667434500000|2022-11-03 00:15:00|991.58|988.78|991.33|988.53|991.83|989.03|990.33|987.53|0
1667434800000|2022-11-03 00:20:00|991.58|988.78|989.83|987.03|991.83|989.03|989.58|986.78|0
1667435100000|2022-11-03 00:25:00|990.08|987.28|990.58|987.78|992.08|989.28|989.58|986.78|0
1667435400000|2022-11-03 00:30:00|990.46|987.66|989.58|986.78|990.83|988.03|988.59|985.79|0
1667435700000|2022-11-03 00:35:00|989.83|987.03|990.58|987.78|991.08|988.28|989.83|987.03|0
1667436000000|2022-11-03 00:40:00|990.33|987.53|989.83|987.03|991.08|988.28|989.83|987.03|0
1667436300000|2022-11-03 00:45:00|990.08|987.28|988.09|985.29|990.21|987.41|987.72|984.92|0
1667436600000|2022-11-03 00:50:00|987.84|985.04|987.84|985.04|988.59|985.79|987.34|984.54|0
1667436900000|2022-11-03 00:55:00|987.59|984.79|986.09|983.29|987.59|984.79|986.09|983.29|0
1667437200000|2022-11-03 01:00:00|985.34|982.54|984.09|981.29|987.09|984.29|984.09|981.29|0
1667437500000|2022-11-03 01:05:00|984.34|981.54|983.34|980.54|985.34|982.54|983.09|980.29|0
1667437800000|2022-11-03 01:10:00|983.09|980.29|981.84|979.04|983.84|981.04|981.59|978.79|0
1667438100000|2022-11-03 01:15:00|982.34|979.54|982.72|979.92|983.09|980.29|981.09|978.29|0
1667438400000|2022-11-03 01:20:00|982.59|979.79|977.35|974.55|983.22|980.42|976.6|973.8|0
1667438700000|2022-11-03 01:25:00|977.48|974.68|977.6|974.8|978.98|976.18|976.35|973.55|0
1667439000000|2022-11-03 01:30:00|977.35|974.55|976.85|974.05|978.1|975.3|975.35|972.55|0
1667439300000|2022-11-03 01:35:00|977.1|974.3|975.35|972.55|977.6|974.8|975.1|972.3|0
1667439600000|2022-11-03 01:40:00|975.1|972.3|974.98|972.18|975.85|973.05|973.6|970.8|0
1667439900000|2022-11-03 01:45:00|974.85|972.05|976.6|973.8|976.85|974.05|974.35|971.55|0
1667440200000|2022-11-03 01:50:00|976.48|973.68|976.35|973.55|977.85|975.05|975.85|973.05|0
1667440500000|2022-11-03 01:55:00|976.1|973.3|978.1|975.3|978.35|975.55|975.35|972.55|0
1667440800000|2022-11-03 02:00:00|977.98|975.18|977.1|974.3|978.85|976.05|976.85|974.05|0
1667441100000|2022-11-03 02:05:00|977.35|974.55|978.85|976.05|979.35|976.55|976.85|974.05|0
1667441400000|2022-11-03 02:10:00|978.6|975.8|977.6|974.8|979.85|977.05|977.6|974.8|0
1667441700000|2022-11-03 02:15:00|977.73|974.93|975.23|972.43|977.73|974.93|975.23|972.43|0
1667442000000|2022-11-03 02:20:00|975.35|972.55|974.1|971.3|975.85|973.05|973.6|970.8|0
1667442300000|2022-11-03 02:25:00|974.6|971.8|975.1|972.3|975.1|972.3|974.1|971.3|0
1667442600000|2022-11-03 02:30:00|974.85|972.05|976.1|973.3|976.35|973.55|974.85|972.05|0
1667442900000|2022-11-03 02:35:00|976.23|973.43|975.35|972.55|976.6|973.8|975.1|972.3|0
1667443200000|2022-11-03 02:40:00|975.1|972.3|977.35|974.55|977.35|974.55|975.1|972.3|0
1667443500000|2022-11-03 02:45:00|977.1|974.3|978.1|975.3|978.35|975.55|976.85|974.05|0
1667443800000|2022-11-03 02:50:00|978.35|975.55|978.85|976.05|979.1|976.3|976.6|973.8|0
1667444100000|2022-11-03 02:55:00|978.6|975.8|978.1|975.3|978.6|975.8|977.1|974.3|0
1667444400000|2022-11-03 03:00:00|977.85|975.05|975.35|972.55|977.85|975.05|975.35|972.55|0
1667444700000|2022-11-03 03:05:00|975.1|972.3|973.1|970.3|975.1|972.3|971.86|969.06|0
1667445000000|2022-11-03 03:10:00|972.98|970.18|973.6|970.8|974.1|971.3|972.35|969.55|0
1667445300000|2022-11-03 03:15:00|973.35|970.55|975.6|972.8|975.6|972.8|973.1|970.3|0
1667445600000|2022-11-03 03:20:00|975.35|972.55|975.6|972.8|976.1|973.3|974.85|972.05|0
1667445900000|2022-11-03 03:25:00|975.35|972.55|976.23|973.43|976.6|973.8|975.1|972.3|0
1667446200000|2022-11-03 03:30:00|976.35|973.55|976.1|973.3|976.85|974.05|975.85|973.05|0
1667446500000|2022-11-03 03:35:00|975.98|973.18|976.35|973.55|976.35|973.55|975.35|972.55|0
1667446800000|2022-11-03 03:40:00|976.1|973.3|973.85|971.05|976.1|973.3|973.85|971.05|0
1667447100000|2022-11-03 03:45:00|973.6|970.8|974.6|971.8|974.85|972.05|973.6|970.8|0
1667447400000|2022-11-03 03:50:00|974.85|972.05|974.86|972.06|975.6|972.8|974.61|971.81|0
1667447700000|2022-11-03 03:55:00|975.11|972.31|974.36|971.56|975.11|972.31|973.74|970.94|0
1667448000000|2022-11-03 04:00:00|974.11|971.31|973.86|971.06|974.11|971.31|972.61|969.81|0
1667448300000|2022-11-03 04:05:00|973.74|970.94|973.49|970.69|974.11|971.31|972.86|970.06|0
1667448600000|2022-11-03 04:10:00|973.36|970.56|972.36|969.56|973.61|970.81|972.36|969.56|0
1667448900000|2022-11-03 04:15:00|972.11|969.31|973.86|971.06|973.86|971.06|971.86|969.06|0
1667449200000|2022-11-03 04:20:00|973.61|970.81|973.36|970.56|973.61|970.81|972.61|969.81|0
1667449500000|2022-11-03 04:25:00|973.11|970.31|973.86|971.06|974.24|971.44|973.11|970.31|0
1667449800000|2022-11-03 04:30:00|973.61|970.81|973.36|970.56|974.36|971.56|972.61|969.81|0
1667450100000|2022-11-03 04:35:00|973.11|970.31|974.61|971.81|974.86|972.06|973.11|970.31|0
1667450400000|2022-11-03 04:40:00|974.49|971.69|974.61|971.81|975.99|973.19|974.49|971.69|0
1667450700000|2022-11-03 04:45:00|974.36|971.56|974.36|971.56|974.86|972.06|974.24|971.44|0
1667451000000|2022-11-03 04:50:00|974.61|971.81|976.49|973.69|976.86|974.06|974.11|971.31|0
1667451300000|2022-11-03 04:55:00|976.36|973.56|975.61|972.81|976.36|973.56|975.11|972.31|0
1667451600000|2022-11-03 05:00:00|975.36|972.56|974.11|971.31|976.24|973.44|973.61|970.81|0
1667451900000|2022-11-03 05:05:00|974.36|971.56|973.11|970.31|974.36|971.56|972.11|969.31|0
1667452200000|2022-11-03 05:10:00|972.86|970.06|972.86|970.06|973.36|970.56|972.11|969.31|0
1667452500000|2022-11-03 05:15:00|972.61|969.81|970.62|967.82|973.61|970.81|970.37|967.57|0
1667452800000|2022-11-03 05:20:00|970.75|967.95|972.11|969.31|972.11|969.31|970.62|967.82|0
1667453100000|2022-11-03 05:25:00|971.86|969.06|971.12|968.32|971.86|969.06|970.87|968.07|0
1667453400000|2022-11-03 05:30:00|971.24|968.44|971.36|968.56|971.86|969.06|969.12|966.32|0
1667453700000|2022-11-03 05:35:00|971.61|968.81|973.36|970.56|973.36|970.56|971.12|968.32|0
1667454000000|2022-11-03 05:40:00|973.11|970.31|973.36|970.56|974.36|971.56|972.11|969.31|0
1667454300000|2022-11-03 05:45:00|973.61|970.81|973.36|970.56|974.36|971.56|972.36|969.56|0
1667454600000|2022-11-03 05:50:00|973.61|970.81|973.61|970.81|973.86|971.06|972.99|970.19|0
1667454900000|2022-11-03 05:55:00|973.36|970.56|975.11|972.31|975.36|972.56|973.36|970.56|0
1667455200000|2022-11-03 06:00:00|975.36|972.56|975.86|973.06|976.11|973.31|974.61|971.81|0
1667455500000|2022-11-03 06:05:00|975.61|972.81|978.61|975.81|978.86|976.06|975.61|972.81|0
1667455800000|2022-11-03 06:10:00|979.11|976.31|981.23|978.43|983.35|980.55|979.11|976.31|0
1667456100000|2022-11-03 06:15:00|981.1|978.3|981.23|978.43|981.6|978.8|979.6|976.8|0
1667456400000|2022-11-03 06:20:00|981.1|978.3|982.6|979.8|982.6|979.8|980.98|978.18|0
1667456700000|2022-11-03 06:25:00|982.35|979.55|981.35|978.55|983.85|981.05|980.85|978.05|0
1667457000000|2022-11-03 06:30:00|981.6|978.8|979.98|977.18|981.85|979.05|979.6|976.8|0
1667457300000|2022-11-03 06:35:00|980.1|977.3|978.86|976.06|980.6|977.8|977.86|975.06|0
1667457600000|2022-11-03 06:40:00|978.61|975.81|976.36|973.56|978.86|976.06|976.24|973.44|0
1667457900000|2022-11-03 06:45:00|976.61|973.81|976.86|974.06|977.24|974.44|975.61|972.81|0
1667458200000|2022-11-03 06:50:00|977.11|974.31|977.84|975.04|978.34|975.54|977.11|974.31|0
1667458500000|2022-11-03 06:55:00|978.34|975.54|979.34|976.54|979.34|976.54|977.84|975.04|0
1667458800000|2022-11-03 07:00:00|979.59|976.79|979.85|977.05|980.1|977.3|975.35|972.55|0
1667459100000|2022-11-03 07:05:00|980.35|977.55|978.66|976.26|980.53|978.13|976.66|974.26|0
1667459400000|2022-11-03 07:10:00|979.16|976.76|977.91|975.51|979.41|977.01|974.17|971.77|0
1667459700000|2022-11-03 07:15:00|978.16|975.76|979.91|977.51|981.66|979.26|977.66|975.26|0
1667460000000|2022-11-03 07:20:00|980.16|977.76|983.91|981.51|985.4|983|980.16|977.76|0
1667460300000|2022-11-03 07:25:00|984.16|981.76|987.4|985|988.9|986.5|984.16|981.76|0
1667460600000|2022-11-03 07:30:00|987.65|985.25|988.78|986.38|988.9|986.5|985.4|983|0
1667460900000|2022-11-03 07:35:00|988.65|986.25|986.4|984|988.78|986.38|985.65|983.25|0
1667461200000|2022-11-03 07:40:00|986.65|984.25|987.15|984.75|987.65|985.25|985.15|982.75|0
1667461500000|2022-11-03 07:45:00|986.65|984.25|986.15|983.75|987.65|985.25|985.9|983.5|0
1667461800000|2022-11-03 07:50:00|986.03|983.63|986.78|984.38|988.53|986.13|985.4|983|0
1667462100000|2022-11-03 07:55:00|986.4|984|982.66|980.26|986.4|984|981.91|979.51|0
1667462400000|2022-11-03 08:00:00|982.16|979.76|984.04|981.64|988.53|986.13|981.66|979.26|0
1667462700000|2022-11-03 08:05:00|984.16|981.76|977.91|975.51|985.4|983|977.91|975.51|0
1667463000000|2022-11-03 08:10:00|977.41|975.01|976.41|974.01|980.91|978.51|976.41|974.01|0
1667463300000|2022-11-03 08:15:00|976.66|974.26|980.16|977.76|981.91|979.51|975.42|973.02|0
1667463600000|2022-11-03 08:20:00|980.66|978.26|985.78|983.38|985.9|983.5|979.66|977.26|0
1667463900000|2022-11-03 08:25:00|986.4|984|988.4|986|990.4|988|985.65|983.25|0
1667464200000|2022-11-03 08:30:00|988.53|986.13|991.4|989|992.65|990.25|985.9|983.5|0
1667464500000|2022-11-03 08:35:00|991.53|989.13|992.15|989.75|993.15|990.75|989.15|986.75|0
1667464800000|2022-11-03 08:40:00|992.4|990|990.15|987.75|992.4|990|987.15|984.75|0
1667465100000|2022-11-03 08:45:00|989.65|987.25|990.9|988.5|991.65|989.25|989.15|986.75|0
1667465400000|2022-11-03 08:50:00|990.65|988.25|992.65|990.25|994.03|991.63|989.53|987.13|0
1667465700000|2022-11-03 08:55:00|992.9|990.5|987.9|985.5|993.65|991.25|987.53|985.13|0
1667466000000|2022-11-03 09:00:00|988.9|986.5|985.9|983.5|989.15|986.75|983.41|981.01|0
1667466300000|2022-11-03 09:05:00|986.15|983.75|986.4|984|987.65|985.25|984.16|981.76|0
1667466600000|2022-11-03 09:10:00|986.53|984.13|987.4|985|989.15|986.75|985.15|982.75|0
1667466900000|2022-11-03 09:15:00|987.15|984.75|990.28|987.88|991.65|989.25|986.78|984.38|0
1667467200000|2022-11-03 09:20:00|990.4|988|986.9|984.5|992.65|990.25|985.65|983.25|0
1667467500000|2022-11-03 09:25:00|986.65|984.25|986.15|983.75|988.53|986.13|985.15|982.75|0
1667467800000|2022-11-03 09:30:00|985.78|983.38|987.15|984.75|989.03|986.63|985.65|983.25|0
1667468100000|2022-11-03 09:35:00|986.9|984.5|988.65|986.25|989.65|987.25|986.9|984.5|0
1667468400000|2022-11-03 09:40:00|988.78|986.38|991.65|989.25|991.65|989.25|988.4|986|0
1667468700000|2022-11-03 09:45:00|992.4|990|993.15|990.75|993.65|991.25|991.4|989|0
1667469000000|2022-11-03 09:50:00|993.03|990.63|994.89|992.49|995.89|993.49|991.4|989|0
1667469300000|2022-11-03 09:55:00|995.39|992.99|990.4|988|995.39|992.99|990.4|988|0
1667469600000|2022-11-03 10:00:00|990.9|988.5|990.4|988|991.15|988.75|987.65|985.25|0
1667469900000|2022-11-03 10:05:00|990.65|988.25|993.4|991|995.14|992.74|990.65|988.25|0
1667470200000|2022-11-03 10:10:00|993.53|991.13|994.89|992.49|995.14|992.74|990.9|988.5|0
1667470500000|2022-11-03 10:15:00|995.14|992.74|999.14|996.74|1000.14|997.74|994.14|991.74|0
1667470800000|2022-11-03 10:20:00|998.89|996.49|998.14|995.74|999.89|997.49|996.89|994.49|0
1667471100000|2022-11-03 10:25:00|997.89|995.49|1003.14|1000.74|1003.89|1001.49|997.39|994.99|0
1667471400000|2022-11-03 10:30:00|1003.27|1000.87|1004.38|1001.98|1004.63|1002.23|1001.89|999.49|0
1667471700000|2022-11-03 10:35:00|1004.14|1001.74|1003.89|1001.49|1004.38|1001.98|1002.39|999.99|0
1667472000000|2022-11-03 10:40:00|1003.39|1000.99|1007.4|1005|1008.15|1005.75|1003.39|1000.99|0
1667472300000|2022-11-03 10:45:00|1007.65|1005.25|1007.15|1004.75|1009.15|1006.75|1006.65|1004.25|0
1667472600000|2022-11-03 10:50:00|1006.9|1004.5|1005.65|1003.25|1007.15|1004.75|1004.16|1001.76|0
1667472900000|2022-11-03 10:55:00|1005.9|1003.5|1004.66|1002.26|1006.15|1003.75|1003.91|1001.51|0
1667473200000|2022-11-03 11:00:00|1004.91|1002.51|1006.9|1004.5|1007.65|1005.25|1004.04|1001.64|0
1667473500000|2022-11-03 11:05:00|1007.15|1004.75|1005.9|1003.5|1007.4|1005|1005.4|1003|0
1667473800000|2022-11-03 11:10:00|1006.03|1003.63|1008.9|1006.5|1008.9|1006.5|1004.66|1002.26|0
1667474100000|2022-11-03 11:15:00|1009.15|1006.75|1008.4|1006|1009.15|1006.75|1006.9|1004.5|0
1667474400000|2022-11-03 11:20:00|1008.53|1006.13|1009.03|1006.63|1009.4|1007|1007.65|1005.25|0
1667474700000|2022-11-03 11:25:00|1008.78|1006.38|1008.9|1006.5|1009.9|1007.5|1008.15|1005.75|0
1667475000000|2022-11-03 11:30:00|1009.15|1006.75|1007.03|1004.63|1010.4|1008|1006.4|1004|0
1667475300000|2022-11-03 11:35:00|1007.15|1004.75|1010.9|1008.5|1011.65|1009.25|1007.15|1004.75|0
1667475600000|2022-11-03 11:40:00|1010.65|1008.25|1014.4|1012|1015.64|1013.24|1010.28|1007.88|0
1667475900000|2022-11-03 11:45:00|1014.64|1012.24|1014.4|1012|1015.64|1013.24|1013.53|1011.13|0
1667476200000|2022-11-03 11:50:00|1014.15|1011.75|1012.4|1010|1014.64|1012.24|1012.03|1009.63|0
1667476500000|2022-11-03 11:55:00|1012.53|1010.13|1012.15|1009.75|1012.65|1010.25|1011.53|1009.13|0
1667476800000|2022-11-03 12:00:00|1012.9|1010.5|1008.65|1006.25|1014.15|1011.75|1008.4|1006|0
1667477100000|2022-11-03 12:05:00|1008.9|1006.5|1007.4|1005|1009.65|1007.25|1004.16|1001.76|0
1667477400000|2022-11-03 12:10:00|1007.65|1005.25|1009.65|1007.25|1011.65|1009.25|1006.28|1003.88|0
1667477700000|2022-11-03 12:15:00|1008.15|1005.75|1009.15|1006.75|1010.4|1008|1007.9|1005.5|0
1667478000000|2022-11-03 12:20:00|1009.65|1007.25|1010.4|1008|1012.9|1010.5|1009.65|1007.25|0
1667478300000|2022-11-03 12:25:00|1010.65|1008.25|1012.4|1010|1013.28|1010.88|1010.65|1008.25|0
1667478600000|2022-11-03 12:30:00|1012.28|1009.88|1010.28|1007.88|1014.27|1011.87|1009.65|1007.25|0
1667478900000|2022-11-03 12:35:00|1009.9|1007.5|1018.64|1016.24|1018.89|1016.49|1009.15|1006.75|0
1667479200000|2022-11-03 12:40:00|1018.89|1016.49|1015.89|1013.49|1019.14|1016.74|1014.64|1012.24|0
1667479500000|2022-11-03 12:45:00|1016.14|1013.74|1019.89|1017.49|1020.64|1018.24|1016.14|1013.74|0
1667479800000|2022-11-03 12:50:00|1019.39|1016.99|1019.39|1016.99|1019.64|1017.24|1015.64|1013.24|0
1667480100000|2022-11-03 12:55:00|1018.89|1016.49|1022.63|1020.23|1023.13|1020.73|1017.39|1014.99|0
1667480400000|2022-11-03 13:00:00|1022.13|1019.73|1023.38|1020.98|1024.63|1022.23|1021.63|1019.23|0
1667480700000|2022-11-03 13:05:00|1023.63|1021.23|1018.64|1016.24|1024.38|1021.98|1018.64|1016.24|0
1667481000000|2022-11-03 13:10:00|1018.14|1015.74|1016.64|1014.24|1019.64|1017.24|1015.64|1013.24|0
1667481300000|2022-11-03 13:15:00|1016.89|1014.49|1019.89|1017.49|1021.13|1018.73|1016.14|1013.74|0
1667481600000|2022-11-03 13:20:00|1020.14|1017.74|1016.14|1013.74|1021.63|1019.23|1016.14|1013.74|0
1667481900000|2022-11-03 13:25:00|1016.64|1014.24|1019.39|1016.99|1021.88|1019.48|1015.89|1013.49|0
1667482200000|2022-11-03 13:30:00|1021.88|1019.48|1020.14|1017.74|1029.63|1027.23|1016.14|1013.74|0
1667482500000|2022-11-03 13:35:00|1019.89|1017.49|1018.39|1015.99|1025.38|1022.98|1018.39|1015.99|0
1667482800000|2022-11-03 13:40:00|1019.39|1016.99|1020.88|1018.48|1020.88|1018.48|1012.14|1009.74|0
1667483100000|2022-11-03 13:45:00|1019.77|1017.37|1029.88|1027.48|1031.88|1029.48|1019.77|1017.37|0
1667483400000|2022-11-03 13:50:00|1031.38|1028.98|1038.63|1036.23|1038.88|1036.48|1029.88|1027.48|0
1667483700000|2022-11-03 13:55:00|1039.13|1036.73|1043.38|1040.98|1043.88|1041.48|1037.63|1035.23|0
1667484000000|2022-11-03 14:00:00|1042.88|1040.48|1028.64|1026.24|1045.88|1043.48|1027.14|1024.74|0
1667484300000|2022-11-03 14:05:00|1029.14|1026.74|1032.38|1029.98|1035.64|1033.24|1025.15|1022.75|0
1667484600000|2022-11-03 14:10:00|1033.13|1030.73|1020.64|1018.24|1033.38|1030.98|1020.64|1018.24|0
1667484900000|2022-11-03 14:15:00|1019.89|1017.49|1020.39|1017.99|1025.64|1023.24|1015.9|1013.5|0
1667485200000|2022-11-03 14:20:00|1020.89|1018.49|1017.89|1015.49|1022.39|1019.99|1014.89|1012.49|0
1667485500000|2022-11-03 14:25:00|1017.64|1015.24|1008.28|1005.88|1017.64|1015.24|1006.65|1004.25|0
1667485800000|2022-11-03 14:30:00|1007.9|1005.5|1021.63|1019.23|1021.63|1019.23|1007.9|1005.5|0
1667486100000|2022-11-03 14:35:00|1021.38|1018.98|1017.14|1014.74|1022.63|1020.23|1016.64|1014.24|0
1667486400000|2022-11-03 14:40:00|1017.39|1014.99|1012.14|1009.74|1018.64|1016.24|1009.89|1007.49|0
1667486700000|2022-11-03 14:45:00|1011.64|1009.24|1003.15|1000.75|1011.64|1009.24|1002.15|999.75|0
1667487000000|2022-11-03 14:50:00|1002.65|1000.25|1004.4|1002|1006.4|1004|1000.9|998.5|0
1667487300000|2022-11-03 14:55:00|1004.65|1002.25|1000.14|997.74|1005.4|1003|999.14|996.74|0
1667487600000|2022-11-03 15:00:00|999.39|996.99|1004.76|1002.36|1005.13|1002.73|998.14|995.74|0
1667487900000|2022-11-03 15:05:00|1004.88|1002.48|1008.88|1006.48|1010.38|1007.98|1002.88|1000.48|0
1667488200000|2022-11-03 15:10:00|1009.13|1006.73|1013.38|1010.98|1013.38|1010.98|1006.88|1004.48|0
1667488500000|2022-11-03 15:15:00|1013.13|1010.73|1012.63|1010.23|1017.13|1014.73|1010.63|1008.23|0
1667488800000|2022-11-03 15:20:00|1012.38|1009.98|1013.38|1010.98|1014.13|1011.73|1008.39|1005.99|0
1667489100000|2022-11-03 15:25:00|1014.13|1011.73|1017.38|1014.98|1017.38|1014.98|1009.64|1007.24|0
1667489400000|2022-11-03 15:30:00|1017.63|1015.23|1022.63|1020.23|1024.63|1022.23|1015.38|1012.98|0
1667489700000|2022-11-03 15:35:00|1022.38|1019.98|1012.39|1009.99|1022.38|1019.98|1012.14|1009.74|0
1667490000000|2022-11-03 15:40:00|1012.14|1009.74|1014.39|1011.99|1015.38|1012.98|1011.39|1008.99|0
1667490300000|2022-11-03 15:45:00|1014.64|1012.24|1014.14|1011.74|1014.89|1012.49|1007.14|1004.74|0
1667490600000|2022-11-03 15:50:00|1014.64|1012.24|1017.13|1014.73|1018.63|1016.23|1013.39|1010.99|0
1667490900000|2022-11-03 15:55:00|1017.88|1015.48|1017.38|1014.98|1020.63|1018.23|1016.38|1013.98|0
1667491200000|2022-11-03 16:00:00|1016.88|1014.48|1010.39|1007.99|1020.63|1018.23|1010.14|1007.74|0
1667491500000|2022-11-03 16:05:00|1011.13|1008.73|1011.63|1009.23|1013.88|1011.48|1007.89|1005.49|0
1667491800000|2022-11-03 16:10:00|1012.63|1010.23|1006.14|1003.74|1012.63|1010.23|1005.89|1003.49|0
1667492100000|2022-11-03 16:15:00|1006.89|1004.49|1000.39|997.99|1007.64|1005.24|999.39|996.99|0
1667492400000|2022-11-03 16:20:00|1000.64|998.24|1005.13|1002.73|1005.63|1003.23|1000.14|997.74|0
1667492700000|2022-11-03 16:25:00|1005.38|1002.98|1003.88|1001.48|1006.88|1004.48|1001.63|999.23|0
1667493000000|2022-11-03 16:30:00|1004.38|1001.98|1004.63|1002.23|1005.63|1003.23|1002.13|999.73|0
1667493300000|2022-11-03 16:35:00|1005.38|1002.98|1009.64|1007.24|1011.38|1008.98|1005.13|1002.73|0
1667493600000|2022-11-03 16:40:00|1009.39|1006.99|1000.89|998.49|1009.64|1007.24|999.89|997.49|0
1667493900000|2022-11-03 16:45:00|1001.14|998.74|1001.14|998.74|1001.89|999.49|998.89|996.49|0
1667494200000|2022-11-03 16:50:00|1000.64|998.24|994.9|992.5|1000.64|998.24|993.15|990.75|0
1667494500000|2022-11-03 16:55:00|994.65|992.25|996.15|993.75|996.9|994.5|993.4|991|0
1667494800000|2022-11-03 17:00:00|996.4|994|998.65|996.25|1000.64|998.24|994.65|992.25|0
1667495100000|2022-11-03 17:05:00|998.89|996.49|1000.64|998.24|1004.39|1001.99|998.89|996.49|0
1667495400000|2022-11-03 17:10:00|1000.77|998.37|1001.14|998.74|1003.89|1001.49|1000.77|998.37|0
1667495700000|2022-11-03 17:15:00|1001.39|998.99|1001.39|998.99|1002.14|999.74|997.65|995.25|0
1667496000000|2022-11-03 17:20:00|1001.14|998.74|1006.64|1004.24|1006.89|1004.49|1000.64|998.24|0
1667496300000|2022-11-03 17:25:00|1006.89|1004.49|1005.64|1003.24|1008.39|1005.99|1005.64|1003.24|0
1667496600000|2022-11-03 17:30:00|1005.89|1003.49|1007.14|1004.74|1008.14|1005.74|1004.39|1001.99|0
1667496900000|2022-11-03 17:35:00|1006.39|1003.99|1004.89|1002.49|1009.38|1006.98|1004.14|1001.74|0
1667497200000|2022-11-03 17:40:00|1005.14|1002.74|1008.64|1006.24|1009.14|1006.74|1003.39|1000.99|0
1667497500000|2022-11-03 17:45:00|1008.39|1005.99|1006.39|1003.99|1009.63|1007.23|1005.64|1003.24|0
1667497800000|2022-11-03 17:50:00|1007.14|1004.74|1006.89|1004.49|1010.38|1007.98|1006.64|1004.24|0
1667498100000|2022-11-03 17:55:00|1006.64|1004.24|1011.88|1009.48|1012.13|1009.73|1006.39|1003.99|0
1667498400000|2022-11-03 18:00:00|1012.13|1009.73|1013.88|1011.48|1014.63|1012.23|1009.63|1007.23|0
1667498700000|2022-11-03 18:05:00|1013.38|1010.98|1012.38|1009.98|1013.88|1011.48|1010.13|1007.73|0
1667499000000|2022-11-03 18:10:00|1012.63|1010.23|1012.63|1010.23|1016.13|1013.73|1012.13|1009.73|0
1667499300000|2022-11-03 18:15:00|1012.88|1010.48|1010.13|1007.73|1013.13|1010.73|1010.13|1007.73|0
1667499600000|2022-11-03 18:20:00|1010.38|1007.98|1004.14|1001.74|1010.38|1007.98|1003.14|1000.74|0
1667499900000|2022-11-03 18:25:00|1003.89|1001.49|1001.64|999.24|1004.39|1001.99|1000.39|997.99|0
1667500200000|2022-11-03 18:30:00|1001.14|998.74|1002.64|1000.24|1003.14|1000.74|998.39|995.99|0
1667500500000|2022-11-03 18:35:00|1002.52|1000.12|1005.64|1003.24|1006.39|1003.99|1001.14|998.74|0
1667500800000|2022-11-03 18:40:00|1005.39|1002.99|1007.89|1005.49|1008.39|1005.99|1003.89|1001.49|0
1667501100000|2022-11-03 18:45:00|1008.14|1005.74|1002.39|999.99|1008.39|1005.99|1001.89|999.49|0
1667501400000|2022-11-03 18:50:00|1002.64|1000.24|1002.14|999.74|1003.89|1001.49|1000.39|997.99|0
1667501700000|2022-11-03 18:55:00|1002.39|999.99|999.39|996.99|1004.14|1001.74|999.14|996.74|0
1667502000000|2022-11-03 19:00:00|998.89|996.49|1001.39|998.99|1002.64|1000.24|998.64|996.24|0
1667502300000|2022-11-03 19:05:00|1000.89|998.49|1004.89|1002.49|1005.89|1003.49|1000.89|998.49|0
1667502600000|2022-11-03 19:10:00|1004.64|1002.24|1005.14|1002.74|1006.14|1003.74|1002.64|1000.24|0
1667502900000|2022-11-03 19:15:00|1005.39|1002.99|1006.14|1003.74|1006.64|1004.24|1003.64|1001.24|0
1667503200000|2022-11-03 19:20:00|1005.89|1003.49|1003.38|1000.98|1005.89|1003.49|1002.38|999.98|0
1667503500000|2022-11-03 19:25:00|1003.13|1000.73|1002.38|999.98|1003.88|1001.48|1001.13|998.73|0
1667503800000|2022-11-03 19:30:00|1002.88|1000.48|999.88|997.48|1003.88|1001.48|999.39|996.99|0
1667504100000|2022-11-03 19:35:00|1000.63|998.23|1005.13|1002.73|1006.13|1003.73|999.39|996.99|0
1667504400000|2022-11-03 19:40:00|1004.63|1002.23|1009.88|1007.48|1010.63|1008.23|1003.88|1001.48|0
1667504700000|2022-11-03 19:45:00|1010.38|1007.98|1014.62|1012.22|1015.37|1012.97|1009.63|1007.23|0
1667505000000|2022-11-03 19:50:00|1013.87|1011.47|1020.12|1017.72|1021.87|1019.47|1013.87|1011.47|0
1667505300000|2022-11-03 19:55:00|1020.37|1017.97|1023.61|1021.21|1025.36|1022.96|1020.37|1017.97|0
1667505600000|2022-11-03 20:00:00|1024.61|1022.21|1024.36|1021.96|1025.36|1022.96|1022.86|1020.46|0
1667505900000|2022-11-03 20:05:00|1024.11|1021.71|1023.11|1020.71|1025.11|1022.71|1022.86|1020.46|0
1667506200000|2022-11-03 20:10:00|1022.86|1020.46|1020.12|1017.72|1023.86|1021.46|1019.87|1017.47|0
1667506500000|2022-11-03 20:15:00|1020.57|1017.77|1020.32|1017.52|1022.07|1019.27|1020.07|1017.27|0
1667506800000|2022-11-03 20:20:00|1020.57|1017.77|1022.07|1019.27|1022.81|1020.01|1020.57|1017.77|0
1667507100000|2022-11-03 20:25:00|1022.31|1019.51|1022.56|1019.76|1023.06|1020.26|1021.7|1018.9|0
1667507400000|2022-11-03 20:30:00|1022.81|1020.01|1023.56|1020.76|1023.56|1020.76|1022.31|1019.51|0
1667507700000|2022-11-03 20:35:00|1023.31|1020.51|1022.31|1019.51|1023.81|1021.01|1022.31|1019.51|0
1667508000000|2022-11-03 20:40:00|1022.06|1019.26|1023.31|1020.51|1023.56|1020.76|1021.82|1019.02|0
1667508300000|2022-11-03 20:45:00|1023.19|1020.39|1022.56|1019.76|1023.56|1020.76|1022.56|1019.76|0
1667508600000|2022-11-03 20:50:00|1022.44|1019.64|1024.56|1021.76|1024.56|1021.76|1022.44|1019.64|0
1667508900000|2022-11-03 20:55:00|1024.81|1022.01|1025.94|1023.14|1026.81|1024.01|1024.81|1022.01|0
1667509200000|2022-11-03 21:00:00|1025.34|1022.54|1025.49|1022.69|1026.07|1023.27|1025.16|1022.36|0
1667509500000|2022-11-03 21:05:00|1025.53|1022.73|1026.84|1024.04|1026.84|1024.04|1025.53|1022.73|0
1667509800000|2022-11-03 21:10:00|1026.69|1023.89|1026.73|1023.93|1026.91|1024.11|1026.51|1023.71|0
1667510100000|2022-11-03 21:15:00|1026.91|1024.11|1026.69|1023.89|1026.91|1024.11|1026.65|1023.85|0
1667510400000|2022-11-03 21:20:00|1026.47|1023.67|1026.54|1023.74|1026.69|1023.89|1026.4|1023.6|0
1667510700000|2022-11-03 21:25:00|1026.58|1023.78|1027.02|1024.22|1027.09|1024.29|1026.58|1023.78|0
1667511000000|2022-11-03 21:30:00|1026.91|1024.11|1026.98|1024.18|1027.06|1024.26|1026.91|1024.11|0
1667511300000|2022-11-03 21:35:00|1026.95|1024.15|1027.06|1024.26|1027.24|1024.44|1026.91|1024.11|0
1667511600000|2022-11-03 21:40:00|1027.42|1024.62|1027.68|1024.88|1027.97|1025.17|1026.95|1024.15|0
1667511900000|2022-11-03 21:45:00|1027.42|1024.62|1027.24|1024.44|1027.42|1024.62|1027.06|1024.26|0
1667512200000|2022-11-03 21:50:00|1027.39|1024.59|1027.57|1024.77|1027.75|1024.95|1027.39|1024.59|0
1667512500000|2022-11-03 21:55:00|1027.61|1024.81|1027.57|1024.77|1028.08|1025.28|1027.5|1024.7|0
1667512800000|2022-11-03 22:00:00|1027.19|1024.39|1029.31|1026.51|1030.06|1027.26|1026.81|1024.01|0
1667513100000|2022-11-03 22:05:00|1029.06|1026.26|1028.56|1025.76|1029.06|1026.26|1026.81|1024.01|0
1667513400000|2022-11-03 22:10:00|1028.81|1026.01|1034.19|1031.39|1034.81|1032.01|1028.81|1026.01|0
1667513700000|2022-11-03 22:15:00|1034.31|1031.51|1034.81|1032.01|1035.56|1032.76|1033.81|1031.01|0
1667514000000|2022-11-03 22:20:00|1034.56|1031.76|1032.94|1030.14|1035.56|1032.76|1032.31|1029.51|0
1667514300000|2022-11-03 22:25:00|1032.81|1030.01|1029.81|1027.01|1033.06|1030.26|1029.81|1027.01|0
1667514600000|2022-11-03 22:30:00|1030.06|1027.26|1029.81|1027.01|1031.44|1028.64|1029.69|1026.89|0
1667514900000|2022-11-03 22:35:00|1029.56|1026.76|1028.56|1025.76|1030.56|1027.76|1028.56|1025.76|0
1667515200000|2022-11-03 22:40:00|1028.69|1025.89|1029.81|1027.01|1030.31|1027.51|1028.56|1025.76|0
1667515500000|2022-11-03 22:45:00|1029.56|1026.76|1029.81|1027.01|1029.81|1027.01|1028.56|1025.76|0
1667515800000|2022-11-03 22:50:00|1029.56|1026.76|1030.56|1027.76|1031.06|1028.26|1029.31|1026.51|0
1667516100000|2022-11-03 22:55:00|1030.31|1027.51|1030.81|1028.01|1031.81|1029.01|1030.06|1027.26|0
1667516400000|2022-11-03 23:00:00|1030.56|1027.76|1029.56|1026.76|1031.56|1028.76|1029.56|1026.76|0
1667516700000|2022-11-03 23:05:00|1029.81|1027.01|1029.56|1026.76|1030.31|1027.51|1029.31|1026.51|0
1667517000000|2022-11-03 23:10:00|1029.81|1027.01|1030.06|1027.26|1030.56|1027.76|1029.44|1026.64|0
1667517300000|2022-11-03 23:15:00|1029.94|1027.14|1031.56|1028.76|1031.81|1029.01|1029.81|1027.01|0
1667517600000|2022-11-03 23:20:00|1031.31|1028.51|1030.19|1027.39|1031.31|1028.51|1030.06|1027.26|0
1667517900000|2022-11-03 23:25:00|1030.69|1027.89|1030.19|1027.39|1030.69|1027.89|1029.81|1027.01|0
1667518200000|2022-11-03 23:30:00|1030.31|1027.51|1032.31|1029.51|1033.06|1030.26|1029.81|1027.01|0
1667518500000|2022-11-03 23:35:00|1032.56|1029.76|1031.31|1028.51|1032.69|1029.89|1031.06|1028.26|0
1667518800000|2022-11-03 23:40:00|1031.06|1028.26|1030.56|1027.76|1031.94|1029.14|1030.31|1027.51|0
1667519100000|2022-11-03 23:45:00|1030.31|1027.51|1031.69|1028.89|1031.81|1029.01|1030.31|1027.51|0
1667519400000|2022-11-03 23:50:00|1031.56|1028.76|1031.06|1028.26|1033.06|1030.26|1031.06|1028.26|0
1667519700000|2022-11-03 23:55:00|1031.31|1028.51|1030.56|1027.76|1032.56|1029.76|1030.31|1027.51|0
1667520000000|2022-11-04 00:00:00|1030.31|1027.51|1027.06|1024.26|1030.31|1027.51|1027.06|1024.26|0
1667520300000|2022-11-04 00:05:00|1026.81|1024.01|1026.81|1024.01|1027.06|1024.26|1025.56|1022.76|0
1667520600000|2022-11-04 00:10:00|1027.06|1024.26|1027.31|1024.51|1027.56|1024.76|1024.31|1021.51|0
1667520900000|2022-11-04 00:15:00|1027.06|1024.26|1027.06|1024.26|1028.81|1026.01|1026.56|1023.76|0
1667521200000|2022-11-04 00:20:00|1026.81|1024.01|1027.56|1024.76|1028.56|1025.76|1026.81|1024.01|0
1667521500000|2022-11-04 00:25:00|1027.81|1025.01|1027.81|1025.01|1029.31|1026.51|1027.56|1024.76|0
1667521800000|2022-11-04 00:30:00|1027.69|1024.89|1026.31|1023.51|1028.06|1025.26|1026.06|1023.26|0
1667522100000|2022-11-04 00:35:00|1026.06|1023.26|1027.44|1024.64|1028.06|1025.26|1026.06|1023.26|0
1667522400000|2022-11-04 00:40:00|1027.31|1024.51|1027.81|1025.01|1027.81|1025.01|1026.31|1023.51|0
1667522700000|2022-11-04 00:45:00|1028.06|1025.26|1026.56|1023.76|1028.31|1025.51|1026.31|1023.51|0
1667523000000|2022-11-04 00:50:00|1026.69|1023.89|1026.56|1023.76|1026.81|1024.01|1025.56|1022.76|0
1667523300000|2022-11-04 00:55:00|1026.81|1024.01|1026.06|1023.26|1026.81|1024.01|1025.81|1023.01|0
1667523600000|2022-11-04 01:00:00|1025.56|1022.76|1026.31|1023.51|1028.31|1025.51|1025.56|1022.76|0
1667523900000|2022-11-04 01:05:00|1026.56|1023.76|1027.81|1025.01|1028.31|1025.51|1025.56|1022.76|0
1667524200000|2022-11-04 01:10:00|1028.06|1025.26|1028.31|1025.51|1028.81|1026.01|1027.31|1024.51|0
1667524500000|2022-11-04 01:15:00|1028.06|1025.26|1030.06|1027.26|1031.19|1028.39|1028.06|1025.26|0
1667524800000|2022-11-04 01:20:00|1029.81|1027.01|1029.82|1027.02|1031.06|1028.26|1029.7|1026.9|0
1667525100000|2022-11-04 01:25:00|1029.95|1027.15|1029.82|1027.02|1031.07|1028.27|1029.7|1026.9|0
1667525400000|2022-11-04 01:30:00|1029.7|1026.9|1027.82|1025.02|1029.7|1026.9|1026.57|1023.77|0
1667525700000|2022-11-04 01:35:00|1027.57|1024.77|1025.82|1023.02|1027.57|1024.77|1025.57|1022.77|0
1667526000000|2022-11-04 01:40:00|1025.57|1022.77|1026.32|1023.52|1026.45|1023.65|1024.82|1022.02|0
1667526300000|2022-11-04 01:45:00|1026.07|1023.27|1025.32|1022.52|1026.45|1023.65|1025.07|1022.27|0
1667526600000|2022-11-04 01:50:00|1025.57|1022.77|1024.57|1021.77|1026.57|1023.77|1024.57|1021.77|0
1667526900000|2022-11-04 01:55:00|1024.82|1022.02|1024.32|1021.52|1025.57|1022.77|1024.07|1021.27|0
1667527200000|2022-11-04 02:00:00|1024.07|1021.27|1025.57|1022.77|1026.07|1023.27|1024.07|1021.27|0
1667527500000|2022-11-04 02:05:00|1025.32|1022.52|1024.7|1021.9|1025.82|1023.02|1024.57|1021.77|0
1667527800000|2022-11-04 02:10:00|1024.57|1021.77|1023.57|1020.77|1025.07|1022.27|1023.32|1020.52|0
1667528100000|2022-11-04 02:15:00|1023.32|1020.52|1024.07|1021.27|1024.07|1021.27|1023.07|1020.27|0
1667528400000|2022-11-04 02:20:00|1024.32|1021.52|1023.82|1021.02|1024.32|1021.52|1023.07|1020.27|0
1667528700000|2022-11-04 02:25:00|1023.57|1020.77|1023.07|1020.27|1023.57|1020.77|1022.82|1020.02|0
1667529000000|2022-11-04 02:30:00|1022.82|1020.02|1024.07|1021.27|1024.07|1021.27|1022.82|1020.02|0
1667529300000|2022-11-04 02:35:00|1024.2|1021.4|1026.07|1023.27|1026.32|1023.52|1024.07|1021.27|0
1667529600000|2022-11-04 02:40:00|1025.95|1023.15|1023.95|1021.15|1026.32|1023.52|1023.82|1021.02|0
1667529900000|2022-11-04 02:45:00|1023.82|1021.02|1025.82|1023.02|1026.07|1023.27|1023.82|1021.02|0
1667530200000|2022-11-04 02:50:00|1025.57|1022.77|1024.57|1021.77|1025.82|1023.02|1024.32|1021.52|0
1667530500000|2022-11-04 02:55:00|1024.32|1021.52|1024.57|1021.77|1025.32|1022.52|1024.07|1021.27|0
1667530800000|2022-11-04 03:00:00|1024.45|1021.65|1023.82|1021.02|1024.57|1021.77|1023.2|1020.4|0
1667531100000|2022-11-04 03:05:00|1023.57|1020.77|1023.82|1021.02|1023.82|1021.02|1023.32|1020.52|0
1667531400000|2022-11-04 03:10:00|1023.57|1020.77|1023.82|1021.02|1024.07|1021.27|1023.32|1020.52|0
1667531700000|2022-11-04 03:15:00|1023.57|1020.77|1026.07|1023.27|1026.32|1023.52|1023.57|1020.77|0
1667532000000|2022-11-04 03:20:00|1025.82|1023.02|1025.32|1022.52|1026.07|1023.27|1025.32|1022.52|0
1667532300000|2022-11-04 03:25:00|1025.57|1022.77|1023.32|1020.52|1025.57|1022.77|1023.32|1020.52|0
1667532600000|2022-11-04 03:30:00|1023.57|1020.77|1023.32|1020.52|1023.82|1021.02|1023.07|1020.27|0
1667532900000|2022-11-04 03:35:00|1023.57|1020.77|1024.32|1021.52|1024.32|1021.52|1023.32|1020.52|0
1667533200000|2022-11-04 03:40:00|1024.07|1021.27|1024.57|1021.77|1024.57|1021.77|1024.07|1021.27|0
1667533500000|2022-11-04 03:45:00|1024.45|1021.65|1023.57|1020.77|1024.45|1021.65|1023.32|1020.52|0
1667533800000|2022-11-04 03:50:00|1023.32|1020.52|1023.32|1020.52|1023.82|1021.02|1023.32|1020.52|0
1667534100000|2022-11-04 03:55:00|1023.07|1020.27|1023.32|1020.52|1023.57|1020.77|1023.07|1020.27|0
1667534400000|2022-11-04 04:00:00|1023.2|1020.4|1023.57|1020.77|1024.07|1021.27|1023.2|1020.4|0
1667534700000|2022-11-04 04:05:00|1023.82|1021.02|1023.32|1020.52|1023.82|1021.02|1023.32|1020.52|0
1667535000000|2022-11-04 04:10:00|1023.57|1020.77|1020.83|1018.03|1023.57|1020.77|1019.83|1017.03|0
1667535300000|2022-11-04 04:15:00|1020.58|1017.78|1023.82|1021.02|1023.82|1021.02|1020.58|1017.78|0
1667535600000|2022-11-04 04:20:00|1023.57|1020.77|1023.82|1021.02|1024.07|1021.27|1023.07|1020.27|0
1667535900000|2022-11-04 04:25:00|1024.07|1021.27|1022.57|1019.77|1024.07|1021.27|1022.32|1019.52|0
1667536200000|2022-11-04 04:30:00|1022.32|1019.52|1019.08|1016.28|1022.57|1019.77|1019.08|1016.28|0
1667536500000|2022-11-04 04:35:00|1018.83|1016.03|1019.08|1016.28|1020.83|1018.03|1018.58|1015.78|0
1667536800000|2022-11-04 04:40:00|1018.83|1016.03|1016.83|1014.03|1019.58|1016.78|1014.96|1012.16|0
1667537100000|2022-11-04 04:45:00|1016.58|1013.78|1015.08|1012.28|1017.83|1015.03|1015.08|1012.28|0
1667537400000|2022-11-04 04:50:00|1014.83|1012.03|1014.83|1012.03|1016.58|1013.78|1013.33|1010.53|0
1667537700000|2022-11-04 04:55:00|1014.58|1011.78|1014.83|1012.03|1015.08|1012.28|1013.33|1010.53|0
1667538000000|2022-11-04 05:00:00|1014.58|1011.78|1015.33|1012.53|1016.58|1013.78|1012.83|1010.03|0
1667538300000|2022-11-04 05:05:00|1015.83|1013.03|1015.58|1012.78|1016.83|1014.03|1015.08|1012.28|0
1667538600000|2022-11-04 05:10:00|1015.83|1013.03|1014.83|1012.03|1015.83|1013.03|1014.58|1011.78|0
1667538900000|2022-11-04 05:15:00|1014.58|1011.78|1012.83|1010.03|1014.58|1011.78|1011.83|1009.03|0
1667539200000|2022-11-04 05:20:00|1013.08|1010.28|1012.33|1009.53|1014.46|1011.66|1012.08|1009.28|0
1667539500000|2022-11-04 05:25:00|1012.08|1009.28|1013.33|1010.53|1013.58|1010.78|1011.33|1008.53|0
1667539800000|2022-11-04 05:30:00|1013.08|1010.28|1015.58|1012.78|1015.58|1012.78|1012.58|1009.78|0
1667540100000|2022-11-04 05:35:00|1015.33|1012.53|1013.58|1010.78|1015.46|1012.66|1013.58|1010.78|0
1667540400000|2022-11-04 05:40:00|1013.83|1011.03|1013.08|1010.28|1014.08|1011.28|1012.58|1009.78|0
1667540700000|2022-11-04 05:45:00|1013.33|1010.53|1013.83|1011.03|1015.33|1012.53|1013.08|1010.28|0
1667541000000|2022-11-04 05:50:00|1013.58|1010.78|1015.33|1012.53|1015.58|1012.78|1013.58|1010.78|0
1667541300000|2022-11-04 05:55:00|1015.58|1012.78|1017.08|1014.28|1017.08|1014.28|1014.58|1011.78|0
1667541600000|2022-11-04 06:00:00|1016.83|1014.03|1015.08|1012.28|1017.58|1014.78|1014.83|1012.03|0
1667541900000|2022-11-04 06:05:00|1014.83|1012.03|1014.08|1011.28|1015.33|1012.53|1013.58|1010.78|0
1667542200000|2022-11-04 06:10:00|1014.21|1011.41|1012.83|1010.03|1015.33|1012.53|1012.58|1009.78|0
1667542500000|2022-11-04 06:15:00|1012.58|1009.78|1012.33|1009.53|1012.83|1010.03|1010.83|1008.03|0
1667542800000|2022-11-04 06:20:00|1012.46|1009.66|1013.83|1011.03|1013.83|1011.03|1011.83|1009.03|0
1667543100000|2022-11-04 06:25:00|1013.58|1010.78|1012.08|1009.28|1013.58|1010.78|1010.83|1008.03|0
1667543400000|2022-11-04 06:30:00|1012.71|1009.91|1007.34|1004.54|1014.08|1011.28|1002.09|999.29|0
1667543700000|2022-11-04 06:35:00|1007.59|1004.79|1005.72|1002.92|1008.58|1005.78|1002.97|1000.17|0
1667544000000|2022-11-04 06:40:00|1006.09|1003.29|1006.72|1003.92|1006.84|1004.04|1003.97|1001.17|0
1667544300000|2022-11-04 06:45:00|1006.84|1004.04|1007.59|1004.79|1008.33|1005.53|1005.72|1002.92|0
1667544600000|2022-11-04 06:50:00|1007.47|1004.67|1004.47|1001.67|1008.33|1005.53|1004.34|1001.54|0
1667544900000|2022-11-04 06:55:00|1004.34|1001.54|1005.34|1002.54|1007.09|1004.29|1004.34|1001.54|0
1667545200000|2022-11-04 07:00:00|1004.84|1002.04|1002.59|999.79|1006.84|1004.04|1002.59|999.79|0
1667545500000|2022-11-04 07:05:00|1002.39|999.99|1005.64|1003.24|1006.64|1004.24|1002.39|999.99|0
1667545800000|2022-11-04 07:10:00|1005.14|1002.74|1011.26|1008.86|1011.63|1009.23|1005.14|1002.74|0
1667546100000|2022-11-04 07:15:00|1011.13|1008.73|1013.13|1010.73|1013.13|1010.73|1010.51|1008.11|0
1667546400000|2022-11-04 07:20:00|1012.63|1010.23|1013.63|1011.23|1014.13|1011.73|1010.63|1008.23|0
1667546700000|2022-11-04 07:25:00|1013.38|1010.98|1014.63|1012.23|1015.76|1013.36|1012.88|1010.48|0
1667547000000|2022-11-04 07:30:00|1014.76|1012.36|1012.38|1009.98|1015.88|1013.48|1012.13|1009.73|0
1667547300000|2022-11-04 07:35:00|1012.13|1009.73|1016.13|1013.73|1016.13|1013.73|1009.13|1006.73|0
1667547600000|2022-11-04 07:40:00|1015.88|1013.48|1015.13|1012.73|1016.63|1014.23|1013.88|1011.48|0
1667547900000|2022-11-04 07:45:00|1015.01|1012.61|1017.01|1014.61|1017.88|1015.48|1014.88|1012.48|0
1667548200000|2022-11-04 07:50:00|1016.88|1014.48|1016.38|1013.98|1019.38|1016.98|1016.13|1013.73|0
1667548500000|2022-11-04 07:55:00|1016.26|1013.86|1016.88|1014.48|1018.63|1016.23|1014.63|1012.23|0
1667548800000|2022-11-04 08:00:00|1017.38|1014.98|1013.13|1010.73|1018.63|1016.23|1012.38|1009.98|0
1667549100000|2022-11-04 08:05:00|1013.38|1010.98|1010.63|1008.23|1013.38|1010.98|1010.26|1007.86|0
1667549400000|2022-11-04 08:10:00|1010.88|1008.48|1006.88|1004.48|1012.38|1009.98|1006.64|1004.24|0
1667549700000|2022-11-04 08:15:00|1006.77|1004.37|1010.38|1007.98|1011.01|1008.61|1006.77|1004.37|0
1667550000000|2022-11-04 08:20:00|1010.13|1007.73|1010.88|1008.48|1012.88|1010.48|1009.76|1007.36|0
1667550300000|2022-11-04 08:25:00|1010.51|1008.11|1012.38|1009.98|1012.63|1010.23|1009.88|1007.48|0
1667550600000|2022-11-04 08:30:00|1012.63|1010.23|1014.63|1012.23|1015.13|1012.73|1012.13|1009.73|0
1667550900000|2022-11-04 08:35:00|1014.38|1011.98|1014.88|1012.48|1015.63|1013.23|1012.63|1010.23|0
1667551200000|2022-11-04 08:40:00|1014.51|1012.11|1010.13|1007.73|1014.88|1012.48|1009.63|1007.23|0
1667551500000|2022-11-04 08:45:00|1010.38|1007.98|1013.26|1010.86|1013.51|1011.11|1009.63|1007.23|0
1667551800000|2022-11-04 08:50:00|1013.01|1010.61|1010.88|1008.48|1014.13|1011.73|1010.88|1008.48|0
1667552100000|2022-11-04 08:55:00|1011.13|1008.73|1005.64|1003.24|1011.38|1008.98|1005.39|1002.99|0
1667552400000|2022-11-04 09:00:00|1005.39|1002.99|1005.64|1003.24|1006.14|1003.74|1003.02|1000.62|0
1667552700000|2022-11-04 09:05:00|1005.89|1003.49|1006.88|1004.48|1007.13|1004.73|1004.64|1002.24|0
1667553000000|2022-11-04 09:10:00|1007.13|1004.73|1003.89|1001.49|1007.51|1005.11|1003.89|1001.49|0
1667553300000|2022-11-04 09:15:00|1003.77|1001.37|996.89|994.49|1003.89|1001.49|994.15|991.75|0
1667553600000|2022-11-04 09:20:00|996.88|994.48|998.39|995.99|1000.64|998.24|995.14|992.74|0
1667553900000|2022-11-04 09:25:00|998.14|995.74|998.52|996.12|998.89|996.49|996.39|993.99|0
1667554200000|2022-11-04 09:30:00|998.39|995.99|999.14|996.74|999.14|996.74|997.39|994.99|0
1667554500000|2022-11-04 09:35:00|997.89|995.49|999.64|997.24|1000.39|997.99|997.64|995.24|0
1667554800000|2022-11-04 09:40:00|999.52|997.12|997.14|994.74|999.64|997.24|996.77|994.37|0
1667555100000|2022-11-04 09:45:00|997.39|994.99|997.89|995.49|999.14|996.74|997.14|994.74|0
1667555400000|2022-11-04 09:50:00|997.64|995.24|999.64|997.24|1000.39|997.99|997.14|994.74|0
1667555700000|2022-11-04 09:55:00|999.39|996.99|999.39|996.99|999.64|997.24|997.64|995.24|0
1667556000000|2022-11-04 10:00:00|999.64|997.24|996.39|993.99|1001.14|998.74|995.89|993.49|0
1667556300000|2022-11-04 10:05:00|996.89|994.49|1001.76|999.36|1002.26|999.86|996.89|994.49|0
1667556600000|2022-11-04 10:10:00|1001.63|999.23|1001.39|998.99|1002.88|1000.48|1001.39|998.99|0
1667556900000|2022-11-04 10:15:00|1001.63|999.23|999.14|996.74|1002.63|1000.23|999.14|996.74|0
1667557200000|2022-11-04 10:20:00|999.39|996.99|997.14|994.74|999.64|997.24|996.39|993.99|0
1667557500000|2022-11-04 10:25:00|997.39|994.99|997.64|995.24|999.02|996.62|996.89|994.49|0
1667557800000|2022-11-04 10:30:00|997.14|994.74|995.64|993.24|997.39|994.99|995.64|993.24|0
1667558100000|2022-11-04 10:35:00|995.77|993.37|993.64|991.24|996.39|993.99|993.14|990.74|0
1667558400000|2022-11-04 10:40:00|993.89|991.49|994.52|992.12|995.64|993.24|993.64|991.24|0
1667558700000|2022-11-04 10:45:00|994.39|991.99|994.14|991.74|994.89|992.49|992.89|990.49|0
1667559000000|2022-11-04 10:50:00|993.77|991.37|991.52|989.12|993.89|991.49|990.4|988|0
1667559300000|2022-11-04 10:55:00|991.64|989.24|993.14|990.74|994.14|991.74|991.14|988.74|0
1667559600000|2022-11-04 11:00:00|993.64|991.24|994.89|992.49|996.89|994.49|993.64|991.24|0
1667559900000|2022-11-04 11:05:00|994.77|992.37|992.14|989.74|996.64|994.24|985.65|983.25|0
1667560200000|2022-11-04 11:10:00|991.64|989.24|993.64|991.24|994.02|991.62|989.65|987.25|0
1667560500000|2022-11-04 11:15:00|993.77|991.37|994.14|991.74|994.64|992.24|992.14|989.74|0
1667560800000|2022-11-04 11:20:00|994.39|991.99|995.14|992.74|995.89|993.49|991.89|989.49|0
1667561100000|2022-11-04 11:25:00|995.39|992.99|996.64|994.24|997.39|994.99|994.64|992.24|0
1667561400000|2022-11-04 11:30:00|996.89|994.49|996.14|993.74|997.14|994.74|995.02|992.62|0
1667561700000|2022-11-04 11:35:00|995.89|993.49|996.89|994.49|997.89|995.49|995.89|993.49|0
1667562000000|2022-11-04 11:40:00|997.64|995.24|998.27|995.87|999.14|996.74|996.64|994.24|0
1667562300000|2022-11-04 11:45:00|998.14|995.74|997.52|995.12|998.39|995.99|996.52|994.12|0
1667562600000|2022-11-04 11:50:00|997.64|995.24|992.39|989.99|998.14|995.74|991.89|989.49|0
1667562900000|2022-11-04 11:55:00|992.27|989.87|992.64|990.24|993.52|991.12|991.39|988.99|0
1667563200000|2022-11-04 12:00:00|992.14|989.74|997.64|995.24|997.64|995.24|991.89|989.49|0
1667563500000|2022-11-04 12:05:00|997.89|995.49|998.14|995.74|999.64|997.24|994.14|991.74|0
1667563800000|2022-11-04 12:10:00|997.89|995.49|1001.13|998.73|1001.63|999.23|997.14|994.74|0
1667564100000|2022-11-04 12:15:00|1000.88|998.48|1001.13|998.73|1002.51|1000.11|999.64|997.24|0
1667564400000|2022-11-04 12:20:00|1001.38|998.98|1001.13|998.73|1002.88|1000.48|999.14|996.74|0
1667564700000|2022-11-04 12:25:00|1001.63|999.23|1002.88|1000.48|1004.13|1001.73|999.77|997.37|0
1667565000000|2022-11-04 12:30:00|1002.26|999.86|1014|1011.6|1034.61|1032.21|981.28|978.88|0
1667565300000|2022-11-04 12:35:00|1015|1012.6|994.88|992.48|1015|1012.6|982.4|980|0
1667565600000|2022-11-04 12:40:00|994.26|991.86|1001.87|999.47|1010.49|1008.09|993.88|991.48|0
1667565900000|2022-11-04 12:45:00|1001.25|998.85|998.62|996.22|1001.87|999.47|985.63|983.23|0
1667566200000|2022-11-04 12:50:00|998.12|995.72|994.38|991.98|998.37|995.97|988.63|986.23|0
1667566500000|2022-11-04 12:55:00|993.63|991.23|978.64|976.24|997.75|995.35|977.14|974.74|0
1667566800000|2022-11-04 13:00:00|978.39|975.99|976.14|973.74|978.89|976.49|971.9|969.5|0
1667567100000|2022-11-04 13:05:00|976.39|973.99|974.14|971.74|978.14|975.74|971.4|969|0
1667567400000|2022-11-04 13:10:00|973.64|971.24|970.9|968.5|976.64|974.24|968.65|966.25|0
1667567700000|2022-11-04 13:15:00|970.65|968.25|971.4|969|972.77|970.37|968.4|966|0
1667568000000|2022-11-04 13:20:00|971.78|969.38|972.39|969.99|973.89|971.49|969.4|967|0
1667568300000|2022-11-04 13:25:00|971.9|969.5|964.65|962.25|971.9|969.5|964.65|962.25|0
1667568600000|2022-11-04 13:30:00|965.4|963|976.14|973.74|977.14|974.74|962.16|959.76|0
1667568900000|2022-11-04 13:35:00|974.64|972.24|983.38|980.98|985.63|983.23|972.14|969.74|0
1667569200000|2022-11-04 13:40:00|984.13|981.73|1006.61|1004.21|1006.61|1004.21|984.13|981.73|0
1667569500000|2022-11-04 13:45:00|1005.61|1003.21|1009.11|1006.71|1011.36|1008.96|997.12|994.72|0
1667569800000|2022-11-04 13:50:00|1008.86|1006.46|999.11|996.71|1012.61|1010.21|997.86|995.46|0
1667570100000|2022-11-04 13:55:00|999.61|997.21|984.37|981.97|1000.11|997.71|983.37|980.97|0
1667570400000|2022-11-04 14:00:00|982.87|980.47|983.87|981.47|986.37|983.97|976.88|974.48|0
1667570700000|2022-11-04 14:05:00|983.37|980.97|980.87|978.47|987.87|985.47|977.5|975.1|0
1667571000000|2022-11-04 14:10:00|980.5|978.1|968.37|965.97|983.62|981.22|967.38|964.98|0
1667571300000|2022-11-04 14:15:00|968.12|965.72|971.62|969.22|973.37|970.97|964.88|962.48|0
1667571600000|2022-11-04 14:20:00|970.12|967.72|959.13|956.73|972.12|969.72|959.13|956.73|0
1667571900000|2022-11-04 14:25:00|957.63|955.23|958.13|955.73|960.38|957.98|953.88|951.48|0
1667572200000|2022-11-04 14:30:00|957.13|954.73|958.63|956.23|962.38|959.98|952.88|950.48|0
1667572500000|2022-11-04 14:35:00|958.13|955.73|957.38|954.98|961.38|958.98|955.88|953.48|0
1667572800000|2022-11-04 14:40:00|957.63|955.23|954.63|952.23|957.63|955.23|946.14|943.74|0
1667573100000|2022-11-04 14:45:00|954.13|951.73|954.26|951.86|958.63|956.23|953.13|950.73|0
1667573400000|2022-11-04 14:50:00|954.63|952.23|966.12|963.72|968.62|966.22|952.38|949.98|0
1667573700000|2022-11-04 14:55:00|965.62|963.22|966.87|964.47|970.75|968.35|963.38|960.98|0
1667574000000|2022-11-04 15:00:00|966.62|964.22|963.37|960.97|966.62|964.22|960.62|958.22|0
1667574300000|2022-11-04 15:05:00|963.87|961.47|971.37|968.97|973.61|971.21|963.12|960.72|0
1667574600000|2022-11-04 15:10:00|972.12|969.72|976.11|973.71|978.36|975.96|970.87|968.47|0
1667574900000|2022-11-04 15:15:00|975.86|973.46|979.11|976.71|979.61|977.21|972.87|970.47|0
1667575200000|2022-11-04 15:20:00|978.61|976.21|974.12|971.72|979.11|976.71|972.12|969.72|0
1667575500000|2022-11-04 15:25:00|973.62|971.22|992.37|989.97|993.75|991.35|973.62|971.22|0
1667575800000|2022-11-04 15:30:00|992.87|990.47|992.62|990.22|993.62|991.22|986.62|984.22|0
1667576100000|2022-11-04 15:35:00|992.25|989.85|998.86|996.46|999.36|996.96|988.37|985.97|0
1667576400000|2022-11-04 15:40:00|999.36|996.96|1004.49|1002.09|1007.86|1005.46|999.11|996.71|0
1667576700000|2022-11-04 15:45:00|1004.61|1002.21|1011.24|1008.84|1011.36|1008.96|1004.11|1001.71|0
1667577000000|2022-11-04 15:50:00|1011.61|1009.21|1020.36|1017.96|1025.1|1022.7|1011.61|1009.21|0
1667577300000|2022-11-04 15:55:00|1020.11|1017.71|1025.85|1023.45|1026.85|1024.45|1016.86|1014.46|0
1667577600000|2022-11-04 16:00:00|1024.35|1021.95|1032.61|1030.21|1034.35|1031.95|1019.86|1017.46|0
1667577900000|2022-11-04 16:05:00|1033.11|1030.71|1019.12|1016.72|1034.61|1032.21|1019.12|1016.72|0
1667578200000|2022-11-04 16:10:00|1019.87|1017.47|1019.87|1017.47|1026.61|1024.21|1018.62|1016.22|0
1667578500000|2022-11-04 16:15:00|1019.62|1017.22|1008.88|1006.48|1021.12|1018.72|1006.38|1003.98|0
1667578800000|2022-11-04 16:20:00|1008.63|1006.23|1015.62|1013.22|1017.12|1014.72|1008.38|1005.98|0
1667579100000|2022-11-04 16:25:00|1015.37|1012.97|1007.62|1005.22|1016.12|1013.72|1005.37|1002.97|0
1667579400000|2022-11-04 16:30:00|1008.11|1005.71|1007.12|1004.72|1013.11|1010.71|1006.12|1003.72|0
1667579700000|2022-11-04 16:35:00|1007.62|1005.22|1021.86|1019.46|1021.86|1019.46|1007.62|1005.22|0
1667580000000|2022-11-04 16:40:00|1021.36|1018.96|1023.86|1021.46|1027.85|1025.45|1019.36|1016.96|0
1667580300000|2022-11-04 16:45:00|1023.61|1021.21|1026.36|1023.96|1027.85|1025.45|1021.86|1019.46|0
1667580600000|2022-11-04 16:50:00|1026.11|1023.71|1022.11|1019.71|1027.61|1025.21|1021.36|1018.96|0
1667580900000|2022-11-04 16:55:00|1022.86|1020.46|1022.61|1020.21|1025.86|1023.46|1019.36|1016.96|0
1667581200000|2022-11-04 17:00:00|1023.11|1020.71|1020.36|1017.96|1026.86|1024.46|1020.11|1017.71|0
1667581500000|2022-11-04 17:05:00|1019.61|1017.21|1033.61|1031.21|1033.86|1031.46|1015.62|1013.22|0
1667581800000|2022-11-04 17:10:00|1033.36|1030.96|1017.87|1015.47|1033.36|1030.96|1015.37|1012.97|0
1667582100000|2022-11-04 17:15:00|1016.87|1014.47|1019.61|1017.21|1022.86|1020.46|1016.87|1014.47|0
1667582400000|2022-11-04 17:20:00|1018.86|1016.46|1018.61|1016.21|1023.36|1020.96|1017.62|1015.22|0
1667582700000|2022-11-04 17:25:00|1018.74|1016.34|1024.61|1022.21|1025.86|1023.46|1018.61|1016.21|0
1667583000000|2022-11-04 17:30:00|1024.11|1021.71|1026.36|1023.96|1026.86|1024.46|1020.11|1017.71|0
1667583300000|2022-11-04 17:35:00|1027.11|1024.71|1024.36|1021.96|1028.11|1025.71|1020.36|1017.96|0
1667583600000|2022-11-04 17:40:00|1024.61|1022.21|1027.11|1024.71|1028.36|1025.96|1023.49|1021.09|0
1667583900000|2022-11-04 17:45:00|1027.61|1025.21|1023.11|1020.71|1029.86|1027.46|1022.61|1020.21|0
1667584200000|2022-11-04 17:50:00|1022.86|1020.46|1023.36|1020.96|1027.61|1025.21|1022.61|1020.21|0
1667584500000|2022-11-04 17:55:00|1023.61|1021.21|1027.61|1025.21|1029.36|1026.96|1023.36|1020.96|0
1667584800000|2022-11-04 18:00:00|1027.86|1025.46|1028.61|1026.21|1029.61|1027.21|1023.11|1020.71|0
1667585100000|2022-11-04 18:05:00|1028.36|1025.96|1032.6|1030.2|1035.35|1032.95|1027.99|1025.59|0
1667585400000|2022-11-04 18:10:00|1032.23|1029.83|1029.86|1027.46|1033.6|1031.2|1028.36|1025.96|0
1667585700000|2022-11-04 18:15:00|1029.61|1027.21|1018.36|1015.96|1032.1|1029.7|1017.86|1015.46|0
1667586000000|2022-11-04 18:20:00|1018.61|1016.21|1015.61|1013.21|1022.36|1019.96|1015.36|1012.96|0
1667586300000|2022-11-04 18:25:00|1015.86|1013.46|1012.62|1010.22|1018.86|1016.46|1010.12|1007.72|0
1667586600000|2022-11-04 18:30:00|1012.87|1010.47|1012.87|1010.47|1016.36|1013.96|1011.12|1008.72|0
1667586900000|2022-11-04 18:35:00|1013.61|1011.21|1009.87|1007.47|1015.36|1012.96|1007.62|1005.22|0
1667587200000|2022-11-04 18:40:00|1009.37|1006.97|998.13|995.73|1010.37|1007.97|997.38|994.98|0
1667587500000|2022-11-04 18:45:00|998.38|995.98|1003.62|1001.22|1005.12|1002.72|997.88|995.48|0
1667587800000|2022-11-04 18:50:00|1003.37|1000.97|1000.37|997.97|1003.37|1000.97|998.62|996.22|0
1667588100000|2022-11-04 18:55:00|1000.12|997.72|995.88|993.48|1000.12|997.72|993.63|991.23|0
1667588400000|2022-11-04 19:00:00|995.63|993.23|995.13|992.73|999.12|996.72|993.38|990.98|0
1667588700000|2022-11-04 19:05:00|994.38|991.98|987.38|984.98|994.63|992.23|986.38|983.98|0
1667589000000|2022-11-04 19:10:00|986.63|984.23|986.63|984.23|987.63|985.23|982.89|980.49|0
1667589300000|2022-11-04 19:15:00|986.13|983.73|987.88|985.48|988.63|986.23|984.14|981.74|0
1667589600000|2022-11-04 19:20:00|988.13|985.73|995.38|992.98|995.38|992.98|987.88|985.48|0
1667589900000|2022-11-04 19:25:00|995.26|992.86|990.13|987.73|995.26|992.86|986.63|984.23|0
1667590200000|2022-11-04 19:30:00|989.88|987.48|981.87|979.47|994.63|992.23|981.87|979.47|0
1667590500000|2022-11-04 19:35:00|981.37|978.97|983.12|980.72|988.62|986.22|981.37|978.97|0
1667590800000|2022-11-04 19:40:00|983.87|981.47|976.38|973.98|986.37|983.97|976.38|973.98|0
1667591100000|2022-11-04 19:45:00|977.38|974.98|978.38|975.98|978.63|976.23|970.88|968.48|0
1667591400000|2022-11-04 19:50:00|976.88|974.48|981.37|978.97|985.12|982.72|976.88|974.48|0
1667591700000|2022-11-04 19:55:00|979.88|977.48|972.63|970.23|980.62|978.22|969.88|967.48|0
1667592000000|2022-11-04 20:00:00|970.38|967.98|969.88|967.48|971.63|969.23|966.39|963.99|0
1667592300000|2022-11-04 20:05:00|970.13|967.73|972.63|970.23|972.63|970.23|970.13|967.73|0
1667592600000|2022-11-04 20:10:00|972.38|969.98|976.63|974.23|977.13|974.73|971.88|969.48|0
1667783700000|2022-11-07 01:15:00|996.56|993.76|996.19|993.39|997.06|994.26|996.19|993.39|0
1667784000000|2022-11-07 01:20:00|996.31|993.51|997.69|994.89|1000.06|997.26|996.06|993.26|0
1667784300000|2022-11-07 01:25:00|997.81|995.01|998.06|995.26|998.06|995.26|996.81|994.01|0
1667784600000|2022-11-07 01:30:00|998.56|995.76|990.7|987.9|998.56|995.76|990.57|987.77|0
1667784900000|2022-11-07 01:35:00|990.57|987.77|984.57|981.77|991.32|988.52|983.2|980.4|0
1667785200000|2022-11-07 01:40:00|984.32|981.52|984.45|981.65|986.32|983.52|981.82|979.02|0
1667785500000|2022-11-07 01:45:00|984.32|981.52|985.82|983.02|986.57|983.77|983.82|981.02|0
1667785800000|2022-11-07 01:50:00|985.57|982.77|985.32|982.52|987.32|984.52|984.57|981.77|0
1667786100000|2022-11-07 01:55:00|985.07|982.27|983.82|981.02|985.32|982.52|981.57|978.77|0
1667786400000|2022-11-07 02:00:00|984.57|981.77|985.82|983.02|985.82|983.02|984.32|981.52|0
1667786700000|2022-11-07 02:05:00|985.57|982.77|984.57|981.77|985.82|983.02|984.32|981.52|0
1667787000000|2022-11-07 02:10:00|984.32|981.52|984.57|981.77|985.82|983.02|984.32|981.52|0
1667787300000|2022-11-07 02:15:00|984.32|981.52|985.07|982.27|985.7|982.9|982.07|979.27|0
1667787600000|2022-11-07 02:20:00|984.95|982.15|984.57|981.77|985.82|983.02|984.32|981.52|0
1667787900000|2022-11-07 02:25:00|985.07|982.27|984.07|981.27|985.32|982.52|983.2|980.4|0
1667788200000|2022-11-07 02:30:00|984.32|981.52|981.57|978.77|985.2|982.4|981.32|978.52|0
1667788500000|2022-11-07 02:35:00|981.82|979.02|980.45|977.65|982.2|979.4|978.83|976.03|0
1667788800000|2022-11-07 02:40:00|980.33|977.53|981.07|978.27|981.82|979.02|980.33|977.53|0
1667789100000|2022-11-07 02:45:00|980.82|978.02|980.57|977.77|982.32|979.52|980.33|977.53|0
1667789400000|2022-11-07 02:50:00|980.7|977.9|978.33|975.53|980.95|978.15|978.33|975.53|0
1667789700000|2022-11-07 02:55:00|978.46|975.66|979.33|976.53|979.83|977.03|978.33|975.53|0
1667790000000|2022-11-07 03:00:00|979.58|976.78|981.07|978.27|981.32|978.52|978.83|976.03|0
1667790300000|2022-11-07 03:05:00|981.2|978.4|982.07|979.27|983.32|980.52|981.2|978.4|0
1667790600000|2022-11-07 03:10:00|982.32|979.52|980.71|977.91|982.57|979.77|979.83|977.03|0
1667790900000|2022-11-07 03:15:00|980.58|977.78|978.83|976.03|980.83|978.03|978.83|976.03|0
1667791200000|2022-11-07 03:20:00|978.58|975.78|981.08|978.28|981.33|978.53|978.33|975.53|0
1667791500000|2022-11-07 03:25:00|981.33|978.53|979.08|976.28|981.33|978.53|975.33|972.53|0
1667791800000|2022-11-07 03:30:00|978.83|976.03|978.08|975.28|980.58|977.78|978.08|975.28|0
1667792100000|2022-11-07 03:35:00|978.33|975.53|976.58|973.78|979.08|976.28|976.58|973.78|0
1667792400000|2022-11-07 03:40:00|976.33|973.53|977.21|974.41|977.83|975.03|976.33|973.53|0
1667792700000|2022-11-07 03:45:00|977.33|974.53|978.08|975.28|978.71|975.91|976.33|973.53|0
1667793000000|2022-11-07 03:50:00|977.96|975.16|977.58|974.78|978.58|975.78|977.08|974.28|0
1667793300000|2022-11-07 03:55:00|977.71|974.91|979.21|976.41|979.58|976.78|977.33|974.53|0
1667793600000|2022-11-07 04:00:00|979.33|976.53|980.33|977.53|980.83|978.03|979.33|976.53|0
1667793900000|2022-11-07 04:05:00|980.58|977.78|978.83|976.03|980.83|978.03|978.83|976.03|0
1667794200000|2022-11-07 04:10:00|979.08|976.28|979.58|976.78|979.83|977.03|978.33|975.53|0
1667794500000|2022-11-07 04:15:00|979.83|977.03|978.96|976.16|979.83|977.03|978.71|975.91|0
1667794800000|2022-11-07 04:20:00|979.08|976.28|976.33|973.53|979.58|976.78|975.83|973.03|0
1667795100000|2022-11-07 04:25:00|976.08|973.28|977.33|974.53|977.33|974.53|975.33|972.53|0
1667795400000|2022-11-07 04:30:00|977.08|974.28|976.83|974.03|977.33|974.53|975.58|972.78|0
1667795700000|2022-11-07 04:35:00|977.08|974.28|976.58|973.78|977.33|974.53|975.83|973.03|0
1667796000000|2022-11-07 04:40:00|976.83|974.03|977.08|974.28|978.83|976.03|976.83|974.03|0
1667796300000|2022-11-07 04:45:00|977.33|974.53|978.08|975.28|978.58|975.78|977.08|974.28|0
1667796600000|2022-11-07 04:50:00|978.21|975.41|976.83|974.03|978.33|975.53|976.58|973.78|0
1667796900000|2022-11-07 04:55:00|976.58|973.78|978.33|975.53|978.33|975.53|976.58|973.78|0
1667797200000|2022-11-07 05:00:00|978.08|975.28|977.33|974.53|979.08|976.28|976.58|973.78|0
1667797500000|2022-11-07 05:05:00|977.46|974.66|978.58|975.78|978.83|976.03|976.83|974.03|0
1667797800000|2022-11-07 05:10:00|978.46|975.66|979.08|976.28|980.33|977.53|978.08|975.28|0
1667798100000|2022-11-07 05:15:00|978.83|976.03|978.08|975.28|979.83|977.03|977.58|974.78|0
1667798400000|2022-11-07 05:20:00|977.83|975.03|976.21|973.41|978.33|975.53|976.08|973.28|0
1667798700000|2022-11-07 05:25:00|976.08|973.28|977.58|974.78|978.21|975.41|976.08|973.28|0
1667799000000|2022-11-07 05:30:00|977.83|975.03|972.71|969.91|977.83|975.03|970.84|968.04|0
1667799300000|2022-11-07 05:35:00|972.58|969.78|974.83|972.03|974.83|972.03|972.58|969.78|0
1667799600000|2022-11-07 05:40:00|974.58|971.78|974.83|972.03|976.83|974.03|974.46|971.66|0
1667799900000|2022-11-07 05:45:00|975.08|972.28|977.83|975.03|979.08|976.28|974.96|972.16|0
1667800200000|2022-11-07 05:50:00|978.08|975.28|979.33|976.53|980.08|977.28|978.08|975.28|0
1667800500000|2022-11-07 05:55:00|979.21|976.41|978.83|976.03|979.96|977.16|978.08|975.28|0
1667800800000|2022-11-07 06:00:00|978.96|976.16|977.58|974.78|979.33|976.53|977.58|974.78|0
1667801100000|2022-11-07 06:05:00|977.71|974.91|977.58|974.78|978.83|976.03|976.58|973.78|0
1667801400000|2022-11-07 06:10:00|977.96|975.16|977.96|975.16|978.58|975.78|977.08|974.28|0
1667801700000|2022-11-07 06:15:00|977.83|975.03|976.08|973.28|977.83|975.03|975.83|973.03|0
1667802000000|2022-11-07 06:20:00|975.83|973.03|976.33|973.53|976.58|973.78|975.08|972.28|0
1667802300000|2022-11-07 06:25:00|976.83|974.03|978.08|975.28|978.83|976.03|976.83|974.03|0
1667802600000|2022-11-07 06:30:00|977.83|975.03|976.83|974.03|978.83|976.03|976.83|974.03|0
1667802900000|2022-11-07 06:35:00|977.08|974.28|975.08|972.28|977.33|974.53|974.33|971.53|0
1667803200000|2022-11-07 06:40:00|975.21|972.41|976.33|973.53|976.33|973.53|973.83|971.03|0
1667803500000|2022-11-07 06:45:00|976.21|973.41|977.08|974.28|977.33|974.53|975.83|973.03|0
1667803800000|2022-11-07 06:50:00|977.46|974.66|976.58|973.78|977.83|975.03|975.58|972.78|0
1667804100000|2022-11-07 06:55:00|976.33|973.53|975.83|973.03|977.83|975.03|974.83|972.03|0
1667804400000|2022-11-07 07:00:00|975.71|972.91|978.33|975.53|979.71|976.91|974.58|971.78|0
1667804700000|2022-11-07 07:05:00|978.46|975.66|981.08|978.28|982.57|979.77|977.33|974.53|0
1667805000000|2022-11-07 07:10:00|980.83|978.03|981.33|978.53|982.08|979.28|979.21|976.41|0
1667805300000|2022-11-07 07:15:00|981.58|978.78|982.33|979.53|983.32|980.52|980.08|977.28|0
1667805600000|2022-11-07 07:20:00|982.45|979.65|983.7|980.9|984.57|981.77|982.08|979.28|0
1667805900000|2022-11-07 07:25:00|983.07|980.27|984.57|981.77|984.7|981.9|982.57|979.77|0
1667806200000|2022-11-07 07:30:00|984.32|981.52|988.07|985.27|988.07|985.27|983.82|981.02|0
1667806500000|2022-11-07 07:35:00|987.95|985.15|988.32|985.52|989.82|987.02|986.57|983.77|0
1667806800000|2022-11-07 07:40:00|988.2|985.4|987.57|984.77|988.82|986.02|986.57|983.77|0
1667807100000|2022-11-07 07:45:00|987.82|985.02|990.32|987.52|991.07|988.27|987.82|985.02|0
1667807400000|2022-11-07 07:50:00|989.95|987.15|991.57|988.77|991.82|989.02|989.57|986.77|0
1667807700000|2022-11-07 07:55:00|991.45|988.65|991.2|988.4|992.07|989.27|989.45|986.65|0
1667808000000|2022-11-07 08:00:00|991.32|988.52|988.32|985.52|993.82|991.02|988.07|985.27|0
1667808300000|2022-11-07 08:05:00|987.87|985.47|988.37|985.97|990.37|987.97|986.87|984.47|0
1667808600000|2022-11-07 08:10:00|987.87|985.47|983.37|980.97|988.37|985.97|982.37|979.97|0
1667808900000|2022-11-07 08:15:00|983.75|981.35|977.88|975.48|983.75|981.35|976.88|974.48|0
1667809200000|2022-11-07 08:20:00|977.26|974.86|979.13|976.73|980.51|978.11|977.13|974.73|0
1667809500000|2022-11-07 08:25:00|979.63|977.23|975.38|972.98|981.38|978.98|975.38|972.98|0
1667809800000|2022-11-07 08:30:00|975.51|973.11|965.64|963.24|975.51|973.11|963.64|961.24|0
1667810100000|2022-11-07 08:35:00|965.39|962.99|963.39|960.99|966.27|963.87|962.64|960.24|0
1667810400000|2022-11-07 08:40:00|963.64|961.24|965.64|963.24|965.89|963.49|962.14|959.74|0
1667810700000|2022-11-07 08:45:00|965.89|963.49|964.77|962.37|966.64|964.24|964.27|961.87|0
1667811000000|2022-11-07 08:50:00|964.89|962.49|962.52|960.12|965.64|963.24|962.14|959.74|0
1667811300000|2022-11-07 08:55:00|962.39|959.99|963.64|961.24|964.89|962.49|962.27|959.87|0
1667811600000|2022-11-07 09:00:00|963.39|960.99|958.03|955.63|963.39|960.99|957.4|955|0
1667811900000|2022-11-07 09:05:00|957.9|955.5|957.9|955.5|960.52|958.12|956.4|954|0
1667812200000|2022-11-07 09:10:00|957.65|955.25|961.89|959.49|962.89|960.49|957.4|955|0
1667812500000|2022-11-07 09:15:00|962.14|959.74|959.39|956.99|962.14|959.74|959.14|956.74|0
1667812800000|2022-11-07 09:20:00|959.14|956.74|957.9|955.5|960.64|958.24|957.4|955|0
1667813100000|2022-11-07 09:25:00|958.03|955.63|957.65|955.25|961.14|958.74|957.65|955.25|0
1667813400000|2022-11-07 09:30:00|957.9|955.5|959.89|957.49|960.02|957.62|957.4|955|0
1667813700000|2022-11-07 09:35:00|960.02|957.62|961.14|958.74|961.89|959.49|959.14|956.74|0
1667814000000|2022-11-07 09:40:00|961.39|958.99|960.14|957.74|963.89|961.49|960.14|957.74|0
1667814300000|2022-11-07 09:45:00|960.27|957.87|963.14|960.74|963.39|960.99|959.64|957.24|0
1667814600000|2022-11-07 09:50:00|963.39|960.99|961.89|959.49|963.77|961.37|961.39|958.99|0
1667814900000|2022-11-07 09:55:00|961.77|959.37|964.89|962.49|965.27|962.87|961.77|959.37|0
1667815200000|2022-11-07 10:00:00|964.64|962.24|962.89|960.49|964.89|962.49|962.89|960.49|0
1667815500000|2022-11-07 10:05:00|962.64|960.24|960.89|958.49|962.64|960.24|959.64|957.24|0
1667815800000|2022-11-07 10:10:00|960.39|957.99|956.53|954.13|961.39|958.99|956.4|954|0
1667816100000|2022-11-07 10:15:00|956.4|954|956.15|953.75|957.4|955|955.4|953|0
1667816400000|2022-11-07 10:20:00|956.4|954|953.15|950.75|956.4|954|952.65|950.25|0
1667816700000|2022-11-07 10:25:00|953.28|950.88|953.65|951.25|955.15|952.75|952.9|950.5|0
1667817000000|2022-11-07 10:30:00|953.53|951.13|955.15|952.75|955.65|953.25|953.28|950.88|0
1667817300000|2022-11-07 10:35:00|954.9|952.5|957.14|954.74|957.64|955.24|954.9|952.5|0
1667817600000|2022-11-07 10:40:00|957.02|954.62|954.65|952.25|957.14|954.74|954.15|951.75|0
1667817900000|2022-11-07 10:45:00|954.9|952.5|953.78|951.38|955.4|953|953.4|951|0
1667818200000|2022-11-07 10:50:00|953.9|951.5|953.65|951.25|956.39|953.99|953.65|951.25|0
1667818500000|2022-11-07 10:55:00|953.9|951.5|951.9|949.5|954.65|952.25|951.65|949.25|0
1667818800000|2022-11-07 11:00:00|952.03|949.63|948.03|945.63|952.4|950|947.4|945|0
1667819100000|2022-11-07 11:05:00|948.65|946.25|947.9|945.5|949.4|947|946.65|944.25|0
1667819400000|2022-11-07 11:10:00|948.15|945.75|951.65|949.25|951.65|949.25|947.65|945.25|0
1667819700000|2022-11-07 11:15:00|951.4|949|951.53|949.13|952.15|949.75|951.15|948.75|0
1667820000000|2022-11-07 11:20:00|951.4|949|952.65|950.25|953.15|950.75|951.4|949|0
1667820300000|2022-11-07 11:25:00|952.4|950|951.15|948.75|952.65|950.25|949.65|947.25|0
1667820600000|2022-11-07 11:30:00|950.9|948.5|949.15|946.75|951.03|948.63|948.65|946.25|0
1667820900000|2022-11-07 11:35:00|948.9|946.5|949.9|947.5|950.15|947.75|946.4|944|0
1667821200000|2022-11-07 11:40:00|950.15|947.75|948.15|945.75|950.15|947.75|947.03|944.63|0
1667821500000|2022-11-07 11:45:00|947.9|945.5|947.53|945.13|949.28|946.88|947.4|945|0
1667821800000|2022-11-07 11:50:00|947.65|945.25|948.9|946.5|949.15|946.75|947.4|945|0
1667822100000|2022-11-07 11:55:00|948.65|946.25|951.9|949.5|952.28|949.88|948.65|946.25|0
1667822400000|2022-11-07 12:00:00|952.15|949.75|953.9|951.5|956.14|953.74|952.15|949.75|0
1667822700000|2022-11-07 12:05:00|954.03|951.63|950.65|948.25|954.15|951.75|950.4|948|0
1667823000000|2022-11-07 12:10:00|950.4|948|947.4|945|950.53|948.13|946.78|944.38|0
1667823300000|2022-11-07 12:15:00|947.65|945.25|950.9|948.5|950.9|948.5|946.65|944.25|0
1667823600000|2022-11-07 12:20:00|951.15|948.75|953.65|951.25|954.4|952|950.4|948|0
1667823900000|2022-11-07 12:25:00|953.4|951|954.15|951.75|954.15|951.75|950.53|948.13|0
1667824200000|2022-11-07 12:30:00|954.4|952|953.9|951.5|955.14|952.74|952.65|950.25|0
1667824500000|2022-11-07 12:35:00|953.65|951.25|954.15|951.75|955.77|953.37|953.65|951.25|0
1667824800000|2022-11-07 12:40:00|954.03|951.63|957.39|954.99|958.89|956.49|954.03|951.63|0
1667825100000|2022-11-07 12:45:00|957.64|955.24|956.39|953.99|957.89|955.49|955.64|953.24|0
1667825400000|2022-11-07 12:50:00|955.89|953.49|956.14|953.74|956.89|954.49|955.39|952.99|0
1667825700000|2022-11-07 12:55:00|956.89|954.49|956.02|953.62|958.14|955.74|955.39|952.99|0
1667826000000|2022-11-07 13:00:00|955.39|952.99|953.9|951.5|960.77|958.37|951.9|949.5|0
1667826300000|2022-11-07 13:05:00|954.15|951.75|959.89|957.49|960.14|957.74|951.15|948.75|0
1667826600000|2022-11-07 13:10:00|960.14|957.74|959.14|956.74|962.14|959.74|958.64|956.24|0
1667826900000|2022-11-07 13:15:00|958.89|956.49|955.89|953.49|959.14|956.74|954.52|952.12|0
1667827200000|2022-11-07 13:20:00|956.64|954.24|962.64|960.24|964.14|961.74|956.14|953.74|0
1667827500000|2022-11-07 13:25:00|963.14|960.74|964.27|961.87|964.64|962.24|962.39|959.99|0
1667827800000|2022-11-07 13:30:00|964.14|961.74|964.39|961.99|965.88|963.48|963.39|960.99|0
1667828100000|2022-11-07 13:35:00|963.89|961.49|961.14|958.74|965.13|962.73|961.02|958.62|0
1667828400000|2022-11-07 13:40:00|961.39|958.99|963.64|961.24|963.64|961.24|961.14|958.74|0
1667828700000|2022-11-07 13:45:00|963.89|961.49|964.14|961.74|966.13|963.73|961.64|959.24|0
1667829000000|2022-11-07 13:50:00|964.39|961.99|965.63|963.23|965.88|963.48|962.39|959.99|0
1667829300000|2022-11-07 13:55:00|965.13|962.73|961.14|958.74|965.88|963.48|959.39|956.99|0
1667829600000|2022-11-07 14:00:00|960.89|958.49|960.14|957.74|961.14|958.74|957.39|954.99|0
1667829900000|2022-11-07 14:05:00|959.89|957.49|960.14|957.74|960.64|958.24|958.14|955.74|0
1667830200000|2022-11-07 14:10:00|960.39|957.99|956.64|954.24|960.39|957.99|956.39|953.99|0
1667830500000|2022-11-07 14:15:00|956.39|953.99|956.89|954.49|958.14|955.74|955.89|953.49|0
1667830800000|2022-11-07 14:20:00|957.02|954.62|957.89|955.49|958.39|955.99|955.39|952.99|0
1667831100000|2022-11-07 14:25:00|958.14|955.74|957.39|954.99|959.39|956.99|956.64|954.24|0
1667831400000|2022-11-07 14:30:00|957.89|955.49|960.77|958.37|964.13|961.73|951.89|949.49|0
1667831700000|2022-11-07 14:35:00|960.89|958.49|969.63|967.23|972.38|969.98|959.14|956.74|0
1667832000000|2022-11-07 14:40:00|968.88|966.48|963.88|961.48|969.63|967.23|960.89|958.49|0
1667832300000|2022-11-07 14:45:00|964.38|961.98|970.38|967.98|971.38|968.98|962.38|959.98|0
1667832600000|2022-11-07 14:50:00|970.63|968.23|974.37|971.97|977.12|974.72|967.13|964.73|0
1667832900000|2022-11-07 14:55:00|973.88|971.48|974.62|972.22|979.62|977.22|969.63|967.23|0
1667833200000|2022-11-07 15:00:00|973.88|971.48|963.63|961.23|974.62|972.22|963.38|960.98|0
1667833500000|2022-11-07 15:05:00|963.13|960.73|964.38|961.98|968.13|965.73|961.14|958.74|0
1667833800000|2022-11-07 15:10:00|963.88|961.48|959.14|956.74|968.13|965.73|958.64|956.24|0
1667834100000|2022-11-07 15:15:00|959.64|957.24|958.38|955.98|960.77|958.37|951.38|948.98|0
1667834400000|2022-11-07 15:20:00|957.88|955.48|965.37|962.97|967.62|965.22|957.88|955.48|0
1667834700000|2022-11-07 15:25:00|964.87|962.47|967.12|964.72|971.37|968.97|964.62|962.22|0
1667835000000|2022-11-07 15:30:00|966.37|963.97|968.62|966.22|970.37|967.97|965.37|962.97|0
1667835300000|2022-11-07 15:35:00|968.25|965.85|971.62|969.22|972.37|969.97|963.87|961.47|0
1667835600000|2022-11-07 15:40:00|970.62|968.22|966.37|963.97|971.62|969.22|964.62|962.22|0
1667835900000|2022-11-07 15:45:00|966.87|964.47|967.37|964.97|969.12|966.72|961.87|959.47|0
1667836200000|2022-11-07 15:50:00|967.87|965.47|961.37|958.97|968.62|966.22|958.13|955.73|0
1667836500000|2022-11-07 15:55:00|961.12|958.72|958.88|956.48|962.62|960.22|958.63|956.23|0
1667836800000|2022-11-07 16:00:00|959.13|956.73|958.13|955.73|964.37|961.97|957.38|954.98|0
1667837100000|2022-11-07 16:05:00|958.63|956.23|961.12|958.72|965.87|963.47|956.38|953.98|0
1667837400000|2022-11-07 16:10:00|961.62|959.22|964.87|962.47|965.62|963.22|960.87|958.47|0
1667837700000|2022-11-07 16:15:00|965.37|962.97|961.87|959.47|965.37|962.97|958.63|956.23|0
1667838000000|2022-11-07 16:20:00|961.37|958.97|959.87|957.47|963.62|961.22|956.87|954.47|0
1667838300000|2022-11-07 16:25:00|959.12|956.72|957.12|954.72|961.87|959.47|954.62|952.22|0
1667838600000|2022-11-07 16:30:00|957.37|954.97|956.12|953.72|957.87|955.47|953.87|951.47|0
1667838900000|2022-11-07 16:35:00|955.87|953.47|959.62|957.22|959.87|957.47|955.37|952.97|0
1667839200000|2022-11-07 16:40:00|959.87|957.47|971.36|968.96|973.11|970.71|959.62|957.22|0
1667839500000|2022-11-07 16:45:00|971.86|969.46|968.86|966.46|972.86|970.46|968.36|965.96|0
1667839800000|2022-11-07 16:50:00|968.61|966.21|968.86|966.46|970.61|968.21|967.61|965.21|0
1667840100000|2022-11-07 16:55:00|968.36|965.96|972.86|970.46|973.11|970.71|967.36|964.96|0
1667840400000|2022-11-07 17:00:00|973.11|970.71|972.86|970.46|977.11|974.71|972.11|969.71|0
1667840700000|2022-11-07 17:05:00|973.11|970.71|967.61|965.21|975.61|973.21|967.11|964.71|0
1667841000000|2022-11-07 17:10:00|968.11|965.71|967.36|964.96|968.61|966.21|964.37|961.97|0
1667841300000|2022-11-07 17:15:00|966.86|964.46|966.36|963.96|970.36|967.96|965.62|963.22|0
1667841600000|2022-11-07 17:20:00|966.61|964.21|963.12|960.72|968.36|965.96|963.12|960.72|0
1667841900000|2022-11-07 17:25:00|962.87|960.47|963.62|961.22|966.61|964.21|962.87|960.47|0
1667842200000|2022-11-07 17:30:00|963.37|960.97|963.62|961.22|964.37|961.97|961.87|959.47|0
1667842500000|2022-11-07 17:35:00|963.37|960.97|965.62|963.22|967.11|964.71|962.87|960.47|0
1667842800000|2022-11-07 17:40:00|964.87|962.47|964.61|962.21|967.11|964.71|963.62|961.22|0
1667843100000|2022-11-07 17:45:00|964.86|962.46|966.36|963.96|968.11|965.71|962.37|959.97|0
1667843400000|2022-11-07 17:50:00|966.86|964.46|968.11|965.71|969.11|966.71|966.61|964.21|0
1667843700000|2022-11-07 17:55:00|968.36|965.96|965.11|962.71|969.86|967.46|965.11|962.71|0
1667844000000|2022-11-07 18:00:00|965.36|962.96|959.62|957.22|965.61|963.21|959.37|956.97|0
1667844300000|2022-11-07 18:05:00|959.37|956.97|957.62|955.22|960.12|957.72|957.12|954.72|0
1667844600000|2022-11-07 18:10:00|957.37|954.97|958.12|955.72|959.37|956.97|955.37|952.97|0
1667844900000|2022-11-07 18:15:00|957.62|955.22|958.12|955.72|960.37|957.97|956.37|953.97|0
1667845200000|2022-11-07 18:20:00|957.87|955.47|960.87|958.47|961.12|958.72|957.87|955.47|0
1667845500000|2022-11-07 18:25:00|960.62|958.22|958.87|956.47|962.12|959.72|958.37|955.97|0
1667845800000|2022-11-07 18:30:00|958.62|956.22|960.87|958.47|960.87|958.47|957.62|955.22|0
1667846100000|2022-11-07 18:35:00|961.12|958.72|960.87|958.47|963.86|961.46|960.87|958.47|0
1667846400000|2022-11-07 18:40:00|960.62|958.22|960.62|958.22|963.36|960.96|960.37|957.97|0
1667846700000|2022-11-07 18:45:00|960.12|957.72|959.62|957.22|961.37|958.97|958.87|956.47|0
1667847000000|2022-11-07 18:50:00|959.37|956.97|957.62|955.22|960.62|958.22|957.62|955.22|0
1667847300000|2022-11-07 18:55:00|957.87|955.47|956.12|953.72|958.62|956.22|955.87|953.47|0
1667847600000|2022-11-07 19:00:00|955.62|953.22|952.12|949.72|955.62|953.22|952.12|949.72|0
1667847900000|2022-11-07 19:05:00|952.37|949.97|951.87|949.47|954.37|951.97|951.62|949.22|0
1667848200000|2022-11-07 19:10:00|952.62|950.22|946.62|944.22|952.87|950.47|946.62|944.22|0
1667848500000|2022-11-07 19:15:00|945.37|942.97|940.87|938.47|945.37|942.97|940.62|938.22|0
1667848800000|2022-11-07 19:20:00|941.12|938.72|940.37|937.97|942.37|939.97|939.87|937.47|0
1667849100000|2022-11-07 19:25:00|940.87|938.47|940.37|937.97|942.62|940.22|939.13|936.73|0
1667849400000|2022-11-07 19:30:00|940.12|937.72|936.38|933.98|940.37|937.97|935.88|933.48|0
1667849700000|2022-11-07 19:35:00|936.13|933.73|935.63|933.23|937.63|935.23|935.26|932.86|0
1667850000000|2022-11-07 19:40:00|935.88|933.48|937.13|934.73|939.37|936.97|935.13|932.73|0
1667850300000|2022-11-07 19:45:00|936.88|934.48|936.63|934.23|938.38|935.98|935.38|932.98|0
1667850600000|2022-11-07 19:50:00|936.88|934.48|937.38|934.98|938.63|936.23|936.13|933.73|0
1667850900000|2022-11-07 19:55:00|937.63|935.23|941.62|939.22|942.62|940.22|937.26|934.86|0
1667851200000|2022-11-07 20:00:00|941.37|938.97|938.87|936.47|941.37|938.97|938.13|935.73|0
1667851500000|2022-11-07 20:05:00|938.63|936.23|938.38|935.98|941.12|938.72|937.38|934.98|0
1667851800000|2022-11-07 20:10:00|938.13|935.73|934.63|932.23|939.12|936.72|934.63|932.23|0
1667852100000|2022-11-07 20:15:00|934.38|931.98|932.38|929.98|934.63|932.23|931.88|929.48|0
1667852400000|2022-11-07 20:20:00|932.63|930.23|932.38|929.98|936.88|934.48|932.13|929.73|0
1667852700000|2022-11-07 20:25:00|932.13|929.73|933.13|930.73|934.88|932.48|932.13|929.73|0
1667853000000|2022-11-07 20:30:00|933.88|931.48|932.13|929.73|933.88|931.48|929.63|927.23|0
1667853300000|2022-11-07 20:35:00|932.38|929.98|934.38|931.98|936.13|933.73|931.13|928.73|0
1667853600000|2022-11-07 20:40:00|934.13|931.73|933.88|931.48|936.63|934.23|933.38|930.98|0
1667853900000|2022-11-07 20:45:00|934.63|932.23|932.88|930.48|937.13|934.73|932.88|930.48|0
1667854200000|2022-11-07 20:50:00|932.63|930.23|936.38|933.98|936.88|934.48|932.13|929.73|0
1667854500000|2022-11-07 20:55:00|936.63|934.23|936.38|933.98|941.62|939.22|936.13|933.73|0
1667854800000|2022-11-07 21:00:00|935.13|932.73|935.88|933.48|938.62|936.22|935.13|932.73|0
1667855100000|2022-11-07 21:05:00|936.38|933.98|935.88|933.48|936.63|934.23|935.13|932.73|0
1667855400000|2022-11-07 21:10:00|936.13|933.73|936.63|934.23|936.63|934.23|934.88|932.48|0
1667855700000|2022-11-07 21:15:00|936.58|933.78|936.08|933.28|936.58|933.78|935.58|932.78|0
1667856000000|2022-11-07 21:20:00|935.83|933.03|935.33|932.53|936.08|933.28|935.33|932.53|0
1667856300000|2022-11-07 21:25:00|935.58|932.78|936.58|933.78|936.58|933.78|935.08|932.28|0
1667856600000|2022-11-07 21:30:00|936.08|933.28|936.58|933.78|936.83|934.03|936.08|933.28|0
1667856900000|2022-11-07 21:35:00|936.83|934.03|937.83|935.03|938.08|935.28|936.58|933.78|0
1667857200000|2022-11-07 21:40:00|938.08|935.28|938.32|935.52|938.57|935.77|938.08|935.28|0
1667857500000|2022-11-07 21:45:00|938.57|935.77|940.82|938.02|940.82|938.02|938.08|935.28|0
1667857800000|2022-11-07 21:50:00|940.57|937.77|939.57|936.77|940.57|937.77|938.95|936.15|0
1667858100000|2022-11-07 21:55:00|939.45|936.65|939.45|936.65|939.45|936.65|938.57|935.77|0
1667858400000|2022-11-07 22:00:00|939.09|936.29|939.05|936.25|939.38|936.58|938.72|935.92|0
1667858700000|2022-11-07 22:05:00|939.27|936.47|938.79|935.99|939.27|936.47|938.79|935.99|0
1667859000000|2022-11-07 22:10:00|938.76|935.96|938.1|935.3|939.16|936.36|938.1|935.3|0
1667859300000|2022-11-07 22:15:00|938.06|935.26|938.17|935.37|938.35|935.55|937.71|934.91|0
1667859600000|2022-11-07 22:20:00|938.28|935.48|938.1|935.3|938.28|935.48|938.1|935.3|0
1667859900000|2022-11-07 22:25:00|938.13|935.33|938.1|935.3|938.17|935.37|938.1|935.3|0
1667860200000|2022-11-07 22:30:00|937.99|935.19|938.1|935.3|938.1|935.3|937.99|935.19|0
1667860500000|2022-11-07 22:35:00|938.06|935.26|938.13|935.33|938.17|935.37|937.99|935.19|0
1667860800000|2022-11-07 22:40:00|938.17|935.37|938.43|935.63|938.43|935.63|938.17|935.37|0
1667861100000|2022-11-07 22:45:00|938.39|935.59|938.21|935.41|938.43|935.63|938.21|935.41|0
1667861400000|2022-11-07 22:50:00|938.24|935.44|938.32|935.52|938.32|935.52|938.1|935.3|0
1667861700000|2022-11-07 22:55:00|938.35|935.55|938.02|935.22|938.68|935.88|937.99|935.19|0
1667862000000|2022-11-07 23:00:00|938.45|935.65|939.57|936.77|942.07|939.27|937.95|935.15|0
1667862300000|2022-11-07 23:05:00|939.45|936.65|937.82|935.02|940.2|937.4|937.82|935.02|0
1667862600000|2022-11-07 23:10:00|938.07|935.27|936.71|933.91|938.32|935.52|935.83|933.03|0
1667862900000|2022-11-07 23:15:00|936.83|934.03|937.08|934.28|937.57|934.77|935.58|932.78|0
1667863200000|2022-11-07 23:20:00|937.33|934.53|937.95|935.15|938.07|935.27|936.96|934.16|0
1667863500000|2022-11-07 23:25:00|938.07|935.27|938.32|935.52|938.32|935.52|937.33|934.53|0
1667863800000|2022-11-07 23:30:00|938.57|935.77|940.32|937.52|940.32|937.52|938.07|935.27|0
1667864100000|2022-11-07 23:35:00|940.07|937.27|938.07|935.27|940.32|937.52|938.07|935.27|0
1667864400000|2022-11-07 23:40:00|937.82|935.02|937.45|934.65|938.82|936.02|937.08|934.28|0
1667864700000|2022-11-07 23:45:00|937.21|934.41|936.08|933.28|937.95|935.15|936.08|933.28|0
1667865000000|2022-11-07 23:50:00|935.83|933.03|935.83|933.03|937.32|934.52|935.33|932.53|0
1667865300000|2022-11-07 23:55:00|935.58|932.78|935.58|932.78|936.08|933.28|934.83|932.03|0
1667865600000|2022-11-08 00:00:00|935.08|932.28|934.58|931.78|935.83|933.03|934.58|931.78|0
1667865900000|2022-11-08 00:05:00|934.71|931.91|935.08|932.28|935.58|932.78|934.71|931.91|0
1667866200000|2022-11-08 00:10:00|935.33|932.53|934.58|931.78|935.83|933.03|934.58|931.78|0
1667866500000|2022-11-08 00:15:00|934.08|931.28|934.58|931.78|934.83|932.03|933.08|930.28|0
1667866800000|2022-11-08 00:20:00|934.83|932.03|932.83|930.03|934.83|932.03|932.83|930.03|0
1667867100000|2022-11-08 00:25:00|933.08|930.28|932.08|929.28|933.08|930.28|931.83|929.03|0
1667867400000|2022-11-08 00:30:00|931.83|929.03|925.33|922.53|931.83|929.03|924.84|922.04|0
1667867700000|2022-11-08 00:35:00|924.84|922.04|924.97|922.17|926.83|924.03|924.34|921.54|0
1667868000000|2022-11-08 00:40:00|925.08|922.28|923.84|921.04|925.33|922.53|923.84|921.04|0
1667868300000|2022-11-08 00:45:00|924.09|921.29|927.33|924.53|927.58|924.78|923.84|921.04|0
1667868600000|2022-11-08 00:50:00|927.08|924.28|927.46|924.66|928.08|925.28|927.08|924.28|0
1667868900000|2022-11-08 00:55:00|927.58|924.78|927.08|924.28|928.08|925.28|926.33|923.53|0
1667869200000|2022-11-08 01:00:00|927.33|924.53|930.58|927.78|930.83|928.03|927.08|924.28|0
1667869500000|2022-11-08 01:05:00|930.83|928.03|930.58|927.78|931.08|928.28|929.83|927.03|0
1667869800000|2022-11-08 01:10:00|930.83|928.03|930.33|927.53|930.83|928.03|930.08|927.28|0
1667870100000|2022-11-08 01:15:00|930.58|927.78|929.83|927.03|931.08|928.28|929.83|927.03|0
1667870400000|2022-11-08 01:20:00|930.08|927.28|932.58|929.78|932.58|929.78|928.96|926.16|0
1667870700000|2022-11-08 01:25:00|932.83|930.03|931.83|929.03|932.83|930.03|930.58|927.78|0
1667871000000|2022-11-08 01:30:00|932.08|929.28|932.83|930.03|934.08|931.28|930.58|927.78|0
1667871300000|2022-11-08 01:35:00|932.71|929.91|932.08|929.28|932.83|930.03|930.83|928.03|0
1667871600000|2022-11-08 01:40:00|932.58|929.78|932.08|929.28|933.08|930.28|931.33|928.53|0
1667871900000|2022-11-08 01:45:00|931.83|929.03|932.08|929.28|932.83|930.03|931.08|928.28|0
1667872200000|2022-11-08 01:50:00|931.96|929.16|932.83|930.03|933.58|930.78|931.33|928.53|0
1667872500000|2022-11-08 01:55:00|932.58|929.78|931.46|928.66|932.58|929.78|931.08|928.28|0
1667872800000|2022-11-08 02:00:00|931.33|928.53|932.71|929.91|933.58|930.78|931.33|928.53|0
1667873100000|2022-11-08 02:05:00|932.83|930.03|935.21|932.41|935.58|932.78|932.83|930.03|0
1667873400000|2022-11-08 02:10:00|935.33|932.53|937.07|934.27|937.45|934.65|934.83|932.03|0
1667873700000|2022-11-08 02:15:00|936.7|933.9|935.58|932.78|936.7|933.9|934.83|932.03|0
1667874000000|2022-11-08 02:20:00|935.46|932.66|934.83|932.03|935.83|933.03|934.33|931.53|0
1667874300000|2022-11-08 02:25:00|934.58|931.78|934.33|931.53|935.58|932.78|934.08|931.28|0
1667874600000|2022-11-08 02:30:00|934.08|931.28|935.83|933.03|936.07|933.27|933.58|930.78|0
1667874900000|2022-11-08 02:35:00|935.58|932.78|935.58|932.78|936.32|933.52|935.08|932.28|0
1667875200000|2022-11-08 02:40:00|935.83|933.03|935.33|932.53|935.83|933.03|935.08|932.28|0
1667875500000|2022-11-08 02:45:00|935.46|932.66|937.07|934.27|937.32|934.52|935.46|932.66|0
1667875800000|2022-11-08 02:50:00|936.82|934.02|937.07|934.27|938.07|935.27|936.82|934.02|0
1667876100000|2022-11-08 02:55:00|937.32|934.52|938.82|936.02|938.82|936.02|937.07|934.27|0
1667876400000|2022-11-08 03:00:00|938.32|935.52|937.32|934.52|938.82|936.02|937.2|934.4|0
1667876700000|2022-11-08 03:05:00|937.45|934.65|935.58|932.78|937.57|934.77|935.58|932.78|0
1667877000000|2022-11-08 03:10:00|935.46|932.66|935.57|932.77|936.57|933.77|935.08|932.28|0
1667877300000|2022-11-08 03:15:00|935.33|932.53|935.33|932.53|935.82|933.02|934.83|932.03|0
1667877600000|2022-11-08 03:20:00|935.57|932.77|937.07|934.27|937.07|934.27|935.57|932.77|0
1667877900000|2022-11-08 03:25:00|936.82|934.02|935.08|932.28|937.07|934.27|935.08|932.28|0
1667878200000|2022-11-08 03:30:00|934.83|932.03|934.83|932.03|935.57|932.77|934.33|931.53|0
1667878500000|2022-11-08 03:35:00|934.71|931.91|933.58|930.78|934.83|932.03|933.33|930.53|0
1667878800000|2022-11-08 03:40:00|933.83|931.03|934.33|931.53|934.58|931.78|933.83|931.03|0
1667879100000|2022-11-08 03:45:00|934.08|931.28|934.58|931.78|934.83|932.03|934.08|931.28|0
1667879400000|2022-11-08 03:50:00|934.33|931.53|934.33|931.53|934.58|931.78|933.83|931.03|0
1667879700000|2022-11-08 03:55:00|934.58|931.78|935.32|932.52|935.32|932.52|934.08|931.28|0
1667880000000|2022-11-08 04:00:00|935.08|932.28|934.58|931.78|935.08|932.28|933.58|930.78|0
1667880300000|2022-11-08 04:05:00|934.33|931.53|936.07|933.27|936.07|933.27|934.33|931.53|0
1667880600000|2022-11-08 04:10:00|935.82|933.02|936.07|933.27|936.57|933.77|935.57|932.77|0
1667880900000|2022-11-08 04:15:00|936.32|933.52|938.32|935.52|938.32|935.52|936.07|933.27|0
1667881200000|2022-11-08 04:20:00|938.57|935.77|939.7|936.9|939.82|937.02|938.57|935.77|0
1667881500000|2022-11-08 04:25:00|939.82|937.02|940.07|937.27|940.07|937.27|939.32|936.52|0
1667881800000|2022-11-08 04:30:00|939.82|937.02|939.57|936.77|940.07|937.27|939.32|936.52|0
1667882100000|2022-11-08 04:35:00|939.45|936.65|939.82|937.02|940.07|937.27|939.07|936.27|0
1667882400000|2022-11-08 04:40:00|939.57|936.77|941.2|938.4|941.57|938.77|939.57|936.77|0
1667882700000|2022-11-08 04:45:00|941.07|938.27|939.57|936.77|941.32|938.52|939.32|936.52|0
1667883000000|2022-11-08 04:50:00|939.32|936.52|939.07|936.27|939.57|936.77|938.82|936.02|0
1667883300000|2022-11-08 04:55:00|938.95|936.15|938.82|936.02|939.57|936.77|938.82|936.02|0
1667883600000|2022-11-08 05:00:00|938.57|935.77|940.07|937.27|940.32|937.52|938.57|935.77|0
1667883900000|2022-11-08 05:05:00|939.82|937.02|941.82|939.02|941.82|939.02|939.57|936.77|0
1667884200000|2022-11-08 05:10:00|942.07|939.27|942.82|940.02|943.07|940.27|940.82|938.02|0
1667884500000|2022-11-08 05:15:00|942.57|939.77|943.07|940.27|944.07|941.27|942.57|939.77|0
1667884800000|2022-11-08 05:20:00|942.82|940.02|942.45|939.65|943.82|941.02|942.2|939.4|0
1667885100000|2022-11-08 05:25:00|942.32|939.52|942.07|939.27|942.7|939.9|941.82|939.02|0
1667885400000|2022-11-08 05:30:00|942.57|939.77|942.07|939.27|942.57|939.77|940.82|938.02|0
1667885700000|2022-11-08 05:35:00|941.82|939.02|943.07|940.27|943.07|940.27|941.82|939.02|0
1667886000000|2022-11-08 05:40:00|943.32|940.52|942.07|939.27|944.32|941.52|941.95|939.15|0
1667886300000|2022-11-08 05:45:00|941.95|939.15|941.82|939.02|942.32|939.52|940.7|937.9|0
1667886600000|2022-11-08 05:50:00|942.07|939.27|940.07|937.27|942.32|939.52|940.07|937.27|0
1667886900000|2022-11-08 05:55:00|939.82|937.02|942.32|939.52|942.45|939.65|939.82|937.02|0
1667887200000|2022-11-08 06:00:00|942.07|939.27|940.07|937.27|942.45|939.65|939.2|936.4|0
1667887500000|2022-11-08 06:05:00|940.57|937.77|939.7|936.9|940.57|937.77|939.57|936.77|0
1667887800000|2022-11-08 06:10:00|939.57|936.77|941.07|938.27|941.82|939.02|939.57|936.77|0
1667888100000|2022-11-08 06:15:00|940.82|938.02|940.32|937.52|941.32|938.52|940.32|937.52|0
1667888400000|2022-11-08 06:20:00|940.07|937.27|940.32|937.52|940.82|938.02|939.07|936.27|0
1667888700000|2022-11-08 06:25:00|940.45|937.65|940.7|937.9|940.95|938.15|939.57|936.77|0
1667889000000|2022-11-08 06:30:00|940.57|937.77|938.95|936.15|940.82|938.02|938.82|936.02|0
1667889300000|2022-11-08 06:35:00|939.07|936.27|939.07|936.27|939.82|937.02|938.82|936.02|0
1667889600000|2022-11-08 06:40:00|939.2|936.4|937.32|934.52|939.2|936.4|937.32|934.52|0
1667889900000|2022-11-08 06:45:00|937.57|934.77|938.07|935.27|938.57|935.77|937.32|934.52|0
1667890200000|2022-11-08 06:50:00|938.32|935.52|938.82|936.02|939.82|937.02|938.07|935.27|0
1667890500000|2022-11-08 06:55:00|938.57|935.77|938.32|935.52|939.57|936.77|938.32|935.52|0
1667890800000|2022-11-08 07:00:00|938.82|936.02|939.82|937.02|940.57|937.77|937.82|935.02|0
1667891100000|2022-11-08 07:05:00|939.57|936.77|941.95|939.15|942.32|939.52|938.57|935.77|0
1667891400000|2022-11-08 07:10:00|942.07|939.27|944.07|941.27|945.32|942.52|942.07|939.27|0
1667891700000|2022-11-08 07:15:00|943.82|941.02|944.32|941.52|945.57|942.77|943.57|940.77|0
1667892000000|2022-11-08 07:20:00|944.45|941.65|942.32|939.52|944.82|942.02|942.07|939.27|0
1667892300000|2022-11-08 07:25:00|942.07|939.27|940.83|938.03|942.7|939.9|940.83|938.03|0
1667892600000|2022-11-08 07:30:00|940.96|938.16|942.32|939.52|942.82|940.02|940.83|938.03|0
1667892900000|2022-11-08 07:35:00|942.57|939.77|943.32|940.52|943.82|941.02|941.58|938.78|0
1667893200000|2022-11-08 07:40:00|943.57|940.77|943.07|940.27|945.32|942.52|942.57|939.77|0
1667893500000|2022-11-08 07:45:00|942.95|940.15|943.32|940.52|944.32|941.52|942.82|940.02|0
1667893800000|2022-11-08 07:50:00|943.45|940.65|943.57|940.77|945.32|942.52|942.82|940.02|0
1667894100000|2022-11-08 07:55:00|943.82|941.02|943.82|941.02|944.32|941.52|942.32|939.52|0
1667894400000|2022-11-08 08:00:00|944.45|941.65|948.32|945.52|948.95|946.15|944.32|941.52|0
1667894700000|2022-11-08 08:05:00|948.12|945.72|946.62|944.22|948.75|946.35|945.12|942.72|0
1667895000000|2022-11-08 08:10:00|946.37|943.97|947.37|944.97|948.5|946.1|945.87|943.47|0
1667895300000|2022-11-08 08:15:00|947.87|945.47|948.75|946.35|951.12|948.72|947.5|945.1|0
1667895600000|2022-11-08 08:20:00|949.25|946.85|949.12|946.72|949.37|946.97|946.87|944.47|0
1667895900000|2022-11-08 08:25:00|949.37|946.97|947.12|944.72|949.87|947.47|946.62|944.22|0
1667896200000|2022-11-08 08:30:00|947.87|945.47|944.87|942.47|948.37|945.97|944.62|942.22|0
1667896500000|2022-11-08 08:35:00|944.75|942.35|942.5|940.1|945.87|943.47|942.37|939.97|0
1667896800000|2022-11-08 08:40:00|942.37|939.97|942.87|940.47|945.37|942.97|942.37|939.97|0
1667897100000|2022-11-08 08:45:00|942.62|940.22|943.12|940.72|945|942.6|942.37|939.97|0
1667897400000|2022-11-08 08:50:00|942.87|940.47|945.62|943.22|946.12|943.72|942.62|940.22|0
1667897700000|2022-11-08 08:55:00|945.5|943.1|941.87|939.47|945.62|943.22|941.12|938.72|0
1667898000000|2022-11-08 09:00:00|942.12|939.72|945.12|942.72|946|943.6|942.12|939.72|0
1667898300000|2022-11-08 09:05:00|945.37|942.97|944.37|941.97|945.62|943.22|943.62|941.22|0
1667898600000|2022-11-08 09:10:00|944.12|941.72|944.62|942.22|944.62|942.22|942.62|940.22|0
1667898900000|2022-11-08 09:15:00|944.87|942.47|944.12|941.72|945.62|943.22|943.37|940.97|0
1667899200000|2022-11-08 09:20:00|943.87|941.47|939.01|936.61|943.87|941.47|939.01|936.61|0
1667899500000|2022-11-08 09:25:00|939.13|936.73|934.38|931.98|939.38|936.98|934.13|931.73|0
1667899800000|2022-11-08 09:30:00|934.13|931.73|931.38|928.98|934.63|932.23|931.13|928.73|0
1667900100000|2022-11-08 09:35:00|931.63|929.23|930.38|927.98|932.26|929.86|929.38|926.98|0
1667900400000|2022-11-08 09:40:00|930.63|928.23|929.01|926.61|931.38|928.98|928.88|926.48|0
1667900700000|2022-11-08 09:45:00|928.88|926.48|931.13|928.73|931.38|928.98|928.88|926.48|0
1667901000000|2022-11-08 09:50:00|930.88|928.48|931.13|928.73|931.13|928.73|930.38|927.98|0
1667901300000|2022-11-08 09:55:00|930.88|928.48|928.14|925.74|931.88|929.48|928.14|925.74|0
1667901600000|2022-11-08 10:00:00|928.88|926.48|928.39|925.99|931.63|929.23|928.27|925.87|0
1667901900000|2022-11-08 10:05:00|928.64|926.24|926.14|923.74|929.13|926.73|925.14|922.74|0
1667902200000|2022-11-08 10:10:00|925.89|923.49|924.89|922.49|927.64|925.24|924.89|922.49|0
1667902500000|2022-11-08 10:15:00|925.14|922.74|928.39|925.99|928.63|926.23|924.89|922.49|0
1667902800000|2022-11-08 10:20:00|928.52|926.12|931.88|929.48|931.88|929.48|928.52|926.12|0
1667903100000|2022-11-08 10:25:00|932.01|929.61|931.51|929.11|932.63|930.23|930.63|928.23|0
1667903400000|2022-11-08 10:30:00|931.38|928.98|932.38|929.98|932.38|929.98|930.13|927.73|0
1667903700000|2022-11-08 10:35:00|932.63|930.23|931.88|929.48|932.88|930.48|930.63|928.23|0
1667904000000|2022-11-08 10:40:00|931.63|929.23|931.63|929.23|932.88|930.48|930.63|928.23|0
1667904300000|2022-11-08 10:45:00|931.76|929.36|931.13|928.73|931.88|929.48|930.88|928.48|0
1667904600000|2022-11-08 10:50:00|930.88|928.48|931.88|929.48|931.88|929.48|930.76|928.36|0
1667904900000|2022-11-08 10:55:00|932.01|929.61|934.63|932.23|935.01|932.61|931.88|929.48|0
1667905200000|2022-11-08 11:00:00|934.13|931.73|934.01|931.61|934.38|931.98|932.88|930.48|0
1667905500000|2022-11-08 11:05:00|934.13|931.73|932.13|929.73|934.13|931.73|932.13|929.73|0
1667905800000|2022-11-08 11:10:00|931.88|929.48|931.38|928.98|932.01|929.61|930.13|927.73|0
1667906100000|2022-11-08 11:15:00|931.13|928.73|931.38|928.98|932.13|929.73|930.38|927.98|0
1667906400000|2022-11-08 11:20:00|931.13|928.73|929.13|926.73|932.63|930.23|929.13|926.73|0
1667906700000|2022-11-08 11:25:00|928.88|926.48|928.88|926.48|929.88|927.48|927.64|925.24|0
1667907000000|2022-11-08 11:30:00|929.13|926.73|926.89|924.49|929.38|926.98|926.64|924.24|0
1667907300000|2022-11-08 11:35:00|927.14|924.74|926.39|923.99|928.13|925.73|926.14|923.74|0
1667907600000|2022-11-08 11:40:00|925.89|923.49|925.64|923.24|926.39|923.99|923.77|921.37|0
1667907900000|2022-11-08 11:45:00|925.14|922.74|922.39|919.99|925.39|922.99|920.89|918.49|0
1667908200000|2022-11-08 11:50:00|922.64|920.24|921.89|919.49|922.89|920.49|920.4|918|0
1667908500000|2022-11-08 11:55:00|921.65|919.25|921.15|918.75|921.89|919.49|919.9|917.5|0
1667908800000|2022-11-08 12:00:00|921.03|918.63|923.39|920.99|923.39|920.99|920.65|918.25|0
1667909100000|2022-11-08 12:05:00|923.64|921.24|922.89|920.49|924.39|921.99|921.4|919|0
1667909400000|2022-11-08 12:10:00|922.77|920.37|924.39|921.99|924.89|922.49|922.64|920.24|0
1667909700000|2022-11-08 12:15:00|924.14|921.74|929.39|926.99|930.27|927.87|924.14|921.74|0
1667910000000|2022-11-08 12:20:00|929.14|926.74|928.77|926.37|930.39|927.99|928.64|926.24|0
1667910300000|2022-11-08 12:25:00|928.64|926.24|929.89|927.49|930.64|928.24|928.14|925.74|0
1667910600000|2022-11-08 12:30:00|929.64|927.24|930.14|927.74|930.39|927.99|928.64|926.24|0
1667910900000|2022-11-08 12:35:00|930.27|927.87|931.02|928.62|932.01|929.61|928.89|926.49|0
1667911200000|2022-11-08 12:40:00|930.64|928.24|931.39|928.99|932.63|930.23|930.64|928.24|0
1667911500000|2022-11-08 12:45:00|931.63|929.23|928.64|926.24|931.63|929.23|928.64|926.24|0
1667911800000|2022-11-08 12:50:00|928.77|926.37|929.14|926.74|930.14|927.74|928.14|925.74|0
1667912100000|2022-11-08 12:55:00|929.27|926.87|925.89|923.49|929.64|927.24|925.77|923.37|0
1667912400000|2022-11-08 13:00:00|925.64|923.24|926.89|924.49|927.14|924.74|925.14|922.74|0
1667912700000|2022-11-08 13:05:00|927.14|924.74|930.89|928.49|930.89|928.49|927.14|924.74|0
1667913000000|2022-11-08 13:10:00|930.64|928.24|929.14|926.74|931.63|929.23|928.64|926.24|0
1667913300000|2022-11-08 13:15:00|929.39|926.99|929.63|927.23|929.63|927.23|927.63|925.23|0
1667913600000|2022-11-08 13:20:00|929.13|926.73|926.63|924.23|930.63|928.23|925.63|923.23|0
1667913900000|2022-11-08 13:25:00|926.88|924.48|928.63|926.23|928.88|926.48|925.63|923.23|0
1667914200000|2022-11-08 13:30:00|928.38|925.98|926.88|924.48|928.38|925.98|925.88|923.48|0
1667914500000|2022-11-08 13:35:00|926.63|924.23|923.63|921.23|927.38|924.98|922.39|919.99|0
1667914800000|2022-11-08 13:40:00|923.38|920.98|922.52|920.12|923.63|921.23|922.39|919.99|0
1667915100000|2022-11-08 13:45:00|922.39|919.99|922.14|919.74|924.13|921.73|921.89|919.49|0
1667915400000|2022-11-08 13:50:00|922.39|919.99|921.89|919.49|922.64|920.24|920.89|918.49|0
1667915700000|2022-11-08 13:55:00|922.14|919.74|924.01|921.61|924.13|921.73|921.89|919.49|0
1667916000000|2022-11-08 14:00:00|924.63|922.23|917.89|915.49|924.63|922.23|917.14|914.74|0
1667916300000|2022-11-08 14:05:00|918.14|915.74|919.89|917.49|920.14|917.74|918.14|915.74|0
1667916600000|2022-11-08 14:10:00|920.39|917.99|922.88|920.48|923.63|921.23|920.39|917.99|0
1667916900000|2022-11-08 14:15:00|922.63|920.23|923.88|921.48|924.13|921.73|921.64|919.24|0
1667917200000|2022-11-08 14:20:00|924.13|921.73|921.64|919.24|924.13|921.73|921.64|919.24|0
1667917500000|2022-11-08 14:25:00|922.14|919.74|924.38|921.98|925.01|922.61|922.14|919.74|0
1667917800000|2022-11-08 14:30:00|924.13|921.73|934.62|932.22|937.62|935.22|923.38|920.98|0
1667918100000|2022-11-08 14:35:00|934.87|932.47|937.87|935.47|939.62|937.22|934.87|932.47|0
1667918400000|2022-11-08 14:40:00|937.37|934.97|934.37|931.97|940.12|937.72|933.88|931.48|0
1667918700000|2022-11-08 14:45:00|934.62|932.22|933.63|931.23|939.87|937.47|933.13|930.73|0
1667919000000|2022-11-08 14:50:00|934.12|931.72|926.13|923.73|935.37|932.97|925.13|922.73|0
1667919300000|2022-11-08 14:55:00|926.38|923.98|929.63|927.23|929.63|927.23|924.38|921.98|0
1667919600000|2022-11-08 15:00:00|931.63|929.23|931.38|928.98|932.38|929.98|925.88|923.48|0
1667919900000|2022-11-08 15:05:00|931.63|929.23|925.38|922.98|931.63|929.23|924.63|922.23|0
1667920200000|2022-11-08 15:10:00|925.88|923.48|924.13|921.73|928.13|925.73|921.88|919.48|0
1667920500000|2022-11-08 15:15:00|925.13|922.73|916.39|913.99|925.38|922.98|915.89|913.49|0
1667920800000|2022-11-08 15:20:00|917.14|914.74|916.39|913.99|917.64|915.24|912.89|910.49|0
1667921100000|2022-11-08 15:25:00|916.64|914.24|916.63|914.23|918.88|916.48|914.89|912.49|0
1667921400000|2022-11-08 15:30:00|916.13|913.73|911.64|909.24|916.63|914.23|909.89|907.49|0
1667921700000|2022-11-08 15:35:00|911.39|908.99|909.89|907.49|912.89|910.49|907.64|905.24|0
1667922000000|2022-11-08 15:40:00|909.39|906.99|905.39|902.99|909.89|907.49|903.89|901.49|0
1667922300000|2022-11-08 15:45:00|905.64|903.24|903.64|901.24|906.89|904.49|903.15|900.75|0
1667922600000|2022-11-08 15:50:00|903.39|900.99|907.14|904.74|908.39|905.99|902.4|900|0
1667922900000|2022-11-08 15:55:00|906.89|904.49|904.89|902.49|908.14|905.74|904.39|901.99|0
1667923200000|2022-11-08 16:00:00|904.39|901.99|908.14|905.74|909.14|906.74|904.39|901.99|0
1667923500000|2022-11-08 16:05:00|907.89|905.49|904.14|901.74|910.14|907.74|903.64|901.24|0
1667923800000|2022-11-08 16:10:00|903.64|901.24|899.89|897.49|903.89|901.49|899.14|896.74|0
1667924100000|2022-11-08 16:15:00|899.64|897.24|899.64|897.24|900.64|898.24|898.4|896|0
1667924400000|2022-11-08 16:20:00|899.39|896.99|895.65|893.25|899.39|896.99|894.4|892|0
1667924700000|2022-11-08 16:25:00|895.4|893|894.64|892.24|897.89|895.49|894.15|891.75|0
1667925000000|2022-11-08 16:30:00|894.89|892.49|889.15|886.75|895.14|892.74|888.65|886.25|0
1667925300000|2022-11-08 16:35:00|888.9|886.5|886.4|884|889.9|887.5|885.9|883.5|0
1667925600000|2022-11-08 16:40:00|886.15|883.75|888.66|886.26|888.91|886.51|884.41|882.01|0
1667925900000|2022-11-08 16:45:00|888.41|886.01|892.15|889.75|892.15|889.75|887.91|885.51|0
1667926200000|2022-11-08 16:50:00|891.9|889.5|888.91|886.51|894.9|892.5|888.91|886.51|0
1667926500000|2022-11-08 16:55:00|889.41|887.01|889.91|887.51|891.16|888.76|888.91|886.51|0
1667926800000|2022-11-08 17:00:00|889.66|887.26|891.16|888.76|891.4|889|888.16|885.76|0
1667927100000|2022-11-08 17:05:00|891.4|889|890.41|888.01|892.65|890.25|889.91|887.51|0
1667927400000|2022-11-08 17:10:00|890.16|887.76|892.9|890.5|893.15|890.75|887.91|885.51|0
1667927700000|2022-11-08 17:15:00|893.15|890.75|893.9|891.5|895.65|893.25|892.9|890.5|0
1667928000000|2022-11-08 17:20:00|894.15|891.75|892.65|890.25|895.65|893.25|892.65|890.25|0
1667928300000|2022-11-08 17:25:00|892.9|890.5|892.15|889.75|894.15|891.75|891.65|889.25|0
1667928600000|2022-11-08 17:30:00|892.4|890|892.9|890.5|895.4|893|890.16|887.76|0
1667928900000|2022-11-08 17:35:00|892.65|890.25|891.9|889.5|895.65|893.25|891.9|889.5|0
1667929200000|2022-11-08 17:40:00|891.65|889.25|888.41|886.01|892.15|889.75|887.66|885.26|0
1667929500000|2022-11-08 17:45:00|887.91|885.51|889.91|887.51|890.9|888.5|887.91|885.51|0
1667929800000|2022-11-08 17:50:00|890.41|888.01|892.9|890.5|893.65|891.25|889.41|887.01|0
1667930100000|2022-11-08 17:55:00|892.65|890.25|890.66|888.26|892.65|890.25|889.66|887.26|0
1667930400000|2022-11-08 18:00:00|890.41|888.01|887.41|885.01|892.15|889.75|886.41|884.01|0
1667930700000|2022-11-08 18:05:00|887.91|885.51|885.91|883.51|889.41|887.01|885.41|883.01|0
1667931000000|2022-11-08 18:10:00|886.16|883.76|887.16|884.76|887.41|885.01|885.41|883.01|0
1667931300000|2022-11-08 18:15:00|887.41|885.01|894.15|891.75|894.15|891.75|886.91|884.51|0
1667931600000|2022-11-08 18:20:00|894.4|892|906.89|904.49|909.39|906.99|894.4|892|0
1667931900000|2022-11-08 18:25:00|906.64|904.24|917.65|915.25|919.39|916.99|906.64|904.24|0
1667932200000|2022-11-08 18:30:00|918.64|916.24|917.9|915.5|925.89|923.49|917.65|915.25|0
1667932500000|2022-11-08 18:35:00|918.14|915.74|913.65|911.25|918.14|915.74|913.65|911.25|0
1667932800000|2022-11-08 18:40:00|913.9|911.5|912.4|910|914.65|912.25|910.15|907.75|0
1667933100000|2022-11-08 18:45:00|912.65|910.25|916.4|914|916.65|914.25|910.65|908.25|0
1667933400000|2022-11-08 18:50:00|916.15|913.75|919.64|917.24|921.89|919.49|912.15|909.75|0
1667933700000|2022-11-08 18:55:00|918.39|915.99|927.91|925.51|930.88|928.48|917.15|914.75|0
1667934000000|2022-11-08 19:00:00|928.16|925.76|927.41|925.01|929.4|927|923.16|920.76|0
1667934300000|2022-11-08 19:05:00|927.66|925.26|933.9|931.5|934.15|931.75|925.66|923.26|0
1667934600000|2022-11-08 19:10:00|933.65|931.25|928.91|926.51|936.65|934.25|928.91|926.51|0
1667934900000|2022-11-08 19:15:00|928.66|926.26|931.9|929.5|932.15|929.75|926.66|924.26|0
1667935200000|2022-11-08 19:20:00|932.15|929.75|947.14|944.74|947.89|945.49|930.65|928.25|0
1667935500000|2022-11-08 19:25:00|946.64|944.24|954.14|951.74|954.64|952.24|946.64|944.24|0
1667935800000|2022-11-08 19:30:00|954.64|952.24|949.65|947.25|958.39|955.99|949.65|947.25|0
1667936100000|2022-11-08 19:35:00|949.4|947|937.41|935.01|950.64|948.24|936.66|934.26|0
1667936400000|2022-11-08 19:40:00|937.66|935.26|930.16|927.76|938.91|936.51|928.67|926.27|0
1667936700000|2022-11-08 19:45:00|930.91|928.51|927.17|924.77|933.16|930.76|925.42|923.02|0
1667937000000|2022-11-08 19:50:00|926.92|924.52|925.42|923.02|929.91|927.51|922.67|920.27|0
1667937300000|2022-11-08 19:55:00|925.67|923.27|929.16|926.76|929.41|927.01|924.42|922.02|0
1667937600000|2022-11-08 20:00:00|929.41|927.01|920.4|918|930.16|927.76|916.9|914.5|0
1667937900000|2022-11-08 20:05:00|920.28|917.88|920.15|917.75|923.39|920.99|917.4|915|0
1667938200000|2022-11-08 20:10:00|919.9|917.5|918.4|916|922.89|920.49|916.9|914.5|0
1667938500000|2022-11-08 20:15:00|917.9|915.5|914.4|912|920.15|917.75|913.9|911.5|0
1667938800000|2022-11-08 20:20:00|913.65|911.25|915.4|913|916.9|914.5|912.9|910.5|0
1667939100000|2022-11-08 20:25:00|914.9|912.5|906.66|904.26|916.15|913.75|906.41|904.01|0
1667939400000|2022-11-08 20:30:00|907.41|905.01|899.17|896.77|907.41|905.01|898.17|895.77|0
1667939700000|2022-11-08 20:35:00|898.92|896.52|901.41|899.01|902.16|899.76|894.92|892.52|0
1667940000000|2022-11-08 20:40:00|901.66|899.26|905.91|903.51|906.66|904.26|899.91|897.51|0
1667940300000|2022-11-08 20:45:00|905.66|903.26|904.66|902.26|905.91|903.51|899.17|896.77|0
1667940600000|2022-11-08 20:50:00|903.79|901.39|909.9|907.5|910.15|907.75|903.79|901.39|0
1667940900000|2022-11-08 20:55:00|910.9|908.5|916.4|914|918.14|915.74|910.9|908.5|0
1667941200000|2022-11-08 21:00:00|916.15|913.75|922.64|920.24|922.64|920.24|916.15|913.75|0
1667941500000|2022-11-08 21:05:00|923.02|920.62|925.9|923.5|925.9|923.5|921.64|919.24|0
1667941800000|2022-11-08 21:10:00|925.4|923|923.9|921.5|925.65|923.25|922.4|920|0
1667942100000|2022-11-08 21:15:00|924.35|921.55|922.85|920.05|924.48|921.68|922.6|919.8|0
1667942400000|2022-11-08 21:20:00|922.6|919.8|921.35|918.55|923.35|920.55|920.35|917.55|0
1667942700000|2022-11-08 21:25:00|921.1|918.3|920.35|917.55|921.35|918.55|920.35|917.55|0
1667943000000|2022-11-08 21:30:00|920.1|917.3|918.85|916.05|920.35|917.55|918.6|915.8|0
1667943300000|2022-11-08 21:35:00|918.73|915.93|919.85|917.05|919.85|917.05|918.35|915.55|0
1667943600000|2022-11-08 21:40:00|919.73|916.93|918.1|915.3|919.85|917.05|918.1|915.3|0
1667943900000|2022-11-08 21:45:00|918.35|915.55|916.61|913.81|919.1|916.3|916.61|913.81|0
1667944200000|2022-11-08 21:50:00|916.86|914.06|917.98|915.18|918.35|915.55|916.86|914.06|0
1667944500000|2022-11-08 21:55:00|918.1|915.3|918.73|915.93|918.98|916.18|917.49|914.69|0
1667944800000|2022-11-08 22:00:00|919.02|916.22|918.84|916.04|919.02|916.22|918.36|915.56|0
1667945100000|2022-11-08 22:05:00|918.87|916.07|919.42|916.62|919.52|916.72|918.8|916|0
1667945400000|2022-11-08 22:10:00|919.45|916.65|919.06|916.26|919.56|916.76|918.91|916.11|0
1667945700000|2022-11-08 22:15:00|919.09|916.29|918.21|915.41|919.2|916.4|918.03|915.23|0
1667946000000|2022-11-08 22:20:00|918.25|915.45|918.76|915.96|918.91|916.11|918.25|915.45|0
1667946300000|2022-11-08 22:25:00|918.69|915.89|918.69|915.89|918.8|916|917.92|915.12|0
1667946600000|2022-11-08 22:30:00|918.65|915.85|918.69|915.89|918.76|915.96|918.14|915.34|0
1667946900000|2022-11-08 22:35:00|918.73|915.93|918.32|915.52|918.73|915.93|918.25|915.45|0
1667947200000|2022-11-08 22:40:00|918.29|915.49|917.99|915.19|918.51|915.71|917.74|914.94|0
1667947500000|2022-11-08 22:45:00|917.92|915.12|918.47|915.67|918.47|915.67|917.77|914.97|0
1667947800000|2022-11-08 22:50:00|918.51|915.71|918.65|915.85|918.8|916|918.36|915.56|0
1667948100000|2022-11-08 22:55:00|918.73|915.93|919.93|917.13|920.12|917.32|918.73|915.93|0
1667948400000|2022-11-08 23:00:00|918.48|915.68|917.85|915.05|920.85|918.05|917.11|914.31|0
1667948700000|2022-11-08 23:05:00|917.98|915.18|916.61|913.81|918.1|915.3|916.11|913.31|0
1667949000000|2022-11-08 23:10:00|916.36|913.56|912.61|909.81|916.36|913.56|912.36|909.56|0
1667949300000|2022-11-08 23:15:00|912.49|909.69|911.86|909.06|913.11|910.31|910.86|908.06|0
1667949600000|2022-11-08 23:20:00|913.11|910.31|914.11|911.31|914.61|911.81|912.36|909.56|0
1667949900000|2022-11-08 23:25:00|913.86|911.06|911.61|908.81|914.36|911.56|911.61|908.81|0
1667950200000|2022-11-08 23:30:00|911.11|908.31|912.36|909.56|913.61|910.81|911.11|908.31|0
1667950500000|2022-11-08 23:35:00|912.11|909.31|910.86|908.06|912.36|909.56|910.36|907.56|0
1667950800000|2022-11-08 23:40:00|911.11|908.31|909.36|906.56|911.61|908.81|908.86|906.06|0
1667951100000|2022-11-08 23:45:00|909.61|906.81|909.61|906.81|912.11|909.31|909.36|906.56|0
1667951400000|2022-11-08 23:50:00|909.74|906.94|909.11|906.31|910.11|907.31|907.62|904.82|0
1667951700000|2022-11-08 23:55:00|909.36|906.56|909.11|906.31|909.86|907.06|908.37|905.57|0
1667952000000|2022-11-09 00:00:00|909.61|906.81|915.36|912.56|915.36|912.56|909.61|906.81|0
1667952300000|2022-11-09 00:05:00|914.86|912.06|917.6|914.8|918.85|916.05|913.61|910.81|0
1667952600000|2022-11-09 00:10:00|917.85|915.05|916.11|913.31|918.1|915.3|916.11|913.31|0
1667952900000|2022-11-09 00:15:00|915.61|912.81|916.85|914.05|917.35|914.55|915.11|912.31|0
1667953200000|2022-11-09 00:20:00|917.1|914.3|916.36|913.56|918.1|915.3|915.86|913.06|0
1667953500000|2022-11-09 00:25:00|916.49|913.69|916.6|913.8|917.23|914.43|915.86|913.06|0
1667953800000|2022-11-09 00:30:00|916.36|913.56|915.11|912.31|917.1|914.3|913.11|910.31|0
1667954100000|2022-11-09 00:35:00|915.61|912.81|913.61|910.81|915.86|913.06|913.36|910.56|0
1667954400000|2022-11-09 00:40:00|913.49|910.69|914.86|912.06|915.11|912.31|912.99|910.19|0
1667954700000|2022-11-09 00:45:00|915.11|912.31|919.85|917.05|919.85|917.05|914.61|911.81|0
1667955000000|2022-11-09 00:50:00|919.6|916.8|919.6|916.8|920.35|917.55|918.6|915.8|0
1667955300000|2022-11-09 00:55:00|919.48|916.68|917.85|915.05|920.1|917.3|917.85|915.05|0
1667955600000|2022-11-09 01:00:00|916.85|914.05|917.1|914.3|919.6|916.8|916.6|913.8|0
1667955900000|2022-11-09 01:05:00|916.85|914.05|915.61|912.81|917.85|915.05|915.61|912.81|0
1667956200000|2022-11-09 01:10:00|915.49|912.69|917.35|914.55|917.35|914.55|915.36|912.56|0
1667956500000|2022-11-09 01:15:00|917.1|914.3|917.85|915.05|919.35|916.55|916.11|913.31|0
1667956800000|2022-11-09 01:20:00|917.73|914.93|915.86|913.06|917.85|915.05|914.86|912.06|0
1667957100000|2022-11-09 01:25:00|915.61|912.81|914.36|911.56|916.35|913.55|913.99|911.19|0
1667957400000|2022-11-09 01:30:00|914.24|911.44|905.87|903.07|914.36|911.56|905.12|902.32|0
1667957700000|2022-11-09 01:35:00|906.12|903.32|909.86|907.06|910.11|907.31|902.87|900.07|0
1667958000000|2022-11-09 01:40:00|910.11|907.31|908.99|906.19|910.61|907.81|907.99|905.19|0
1667958300000|2022-11-09 01:45:00|908.86|906.06|907.86|905.06|909.61|906.81|906.62|903.82|0
1667958600000|2022-11-09 01:50:00|908.11|905.31|908.61|905.81|908.86|906.06|907.5|904.7|0
1667958900000|2022-11-09 01:55:00|908.86|906.06|911.86|909.06|913.11|910.31|908.86|906.06|0
1667959200000|2022-11-09 02:00:00|910.99|908.19|915.36|912.56|916.85|914.05|910.86|908.06|0
1667959500000|2022-11-09 02:05:00|915.61|912.81|913.36|910.56|915.61|912.81|913.36|910.56|0
1667959800000|2022-11-09 02:10:00|913.49|910.69|912.61|909.81|914.36|911.56|911.86|909.06|0
1667960100000|2022-11-09 02:15:00|912.36|909.56|909.61|906.81|912.36|909.56|908.61|905.81|0
1667960400000|2022-11-09 02:20:00|909.11|906.31|908.74|905.94|910.36|907.56|908.11|905.31|0
1667960700000|2022-11-09 02:25:00|908.61|905.81|908.24|905.44|909.36|906.56|907.61|904.81|0
1667961000000|2022-11-09 02:30:00|908.11|905.31|910.11|907.31|911.36|908.56|908.11|905.31|0
1667961300000|2022-11-09 02:35:00|909.99|907.19|909.11|906.31|911.11|908.31|909.11|906.31|0
1667961600000|2022-11-09 02:40:00|908.61|905.81|912.49|909.69|912.86|910.06|908.61|905.81|0
1667961900000|2022-11-09 02:45:00|912.36|909.56|911.36|908.56|912.86|910.06|910.49|907.69|0
1667962200000|2022-11-09 02:50:00|911.24|908.44|912.36|909.56|913.11|910.31|911.11|908.31|0
1667962500000|2022-11-09 02:55:00|912.61|909.81|912.99|910.19|915.11|912.31|912.36|909.56|0
1667962800000|2022-11-09 03:00:00|913.11|910.31|912.36|909.56|914.11|911.31|910.61|907.81|0
1667963100000|2022-11-09 03:05:00|912.61|909.81|913.49|910.69|913.86|911.06|910.24|907.44|0
1667963400000|2022-11-09 03:10:00|913.36|910.56|917.85|915.05|918.35|915.55|911.11|908.31|0
1667963700000|2022-11-09 03:15:00|917.98|915.18|917.35|914.55|918.85|916.05|916.6|913.8|0
1667964000000|2022-11-09 03:20:00|917.1|914.3|916.35|913.55|917.35|914.55|915.85|913.05|0
1667964300000|2022-11-09 03:25:00|916.6|913.8|918.6|915.8|920.6|917.8|916.6|913.8|0
1667964600000|2022-11-09 03:30:00|918.85|916.05|920.6|917.8|922.6|919.8|918.1|915.3|0
1667964900000|2022-11-09 03:35:00|920.35|917.55|922.85|920.05|924.59|921.79|918.6|915.8|0
1667965200000|2022-11-09 03:40:00|922.73|919.93|921.1|918.3|923.6|920.8|920.85|918.05|0
1667965500000|2022-11-09 03:45:00|920.85|918.05|919.1|916.3|921.85|919.05|918.48|915.68|0
1667965800000|2022-11-09 03:50:00|918.85|916.05|918.23|915.43|920.1|917.3|917.1|914.3|0
1667966100000|2022-11-09 03:55:00|917.1|914.3|921.1|918.3|921.1|918.3|916.85|914.05|0
1667966400000|2022-11-09 04:00:00|920.85|918.05|925.59|922.79|926.34|923.54|920.1|917.3|0
1667966700000|2022-11-09 04:05:00|925.34|922.54|925.09|922.29|926.22|923.42|924.84|922.04|0
1667967000000|2022-11-09 04:10:00|924.97|922.17|922.85|920.05|925.09|922.29|922.35|919.55|0
1667967300000|2022-11-09 04:15:00|923.1|920.3|921.6|918.8|923.35|920.55|921.6|918.8|0
1667967600000|2022-11-09 04:20:00|921.23|918.43|921.85|919.05|923.35|920.55|921.23|918.43|0
1667967900000|2022-11-09 04:25:00|921.6|918.8|919.6|916.8|921.6|918.8|919.1|916.3|0
1667968200000|2022-11-09 04:30:00|919.35|916.55|915.1|912.3|919.35|916.55|913.86|911.06|0
1667968500000|2022-11-09 04:35:00|914.98|912.18|912.61|909.81|915.85|913.05|911.36|908.56|0
1667968800000|2022-11-09 04:40:00|912.36|909.56|910.61|907.81|913.86|911.06|910.11|907.31|0
1667969100000|2022-11-09 04:45:00|910.74|907.94|913.36|910.56|913.61|910.81|909.36|906.56|0
1667969400000|2022-11-09 04:50:00|913.11|910.31|914.36|911.56|914.6|911.8|912.86|910.06|0
1667969700000|2022-11-09 04:55:00|913.99|911.19|911.61|908.81|914.11|911.31|911.61|908.81|0
1667970000000|2022-11-09 05:00:00|911.36|908.56|914.11|911.31|915.36|912.56|911.36|908.56|0
1667970300000|2022-11-09 05:05:00|914.24|911.44|913.61|910.81|914.24|911.44|911.36|908.56|0
1667970600000|2022-11-09 05:10:00|913.86|911.06|913.49|910.69|914.86|912.06|911.86|909.06|0
1667970900000|2022-11-09 05:15:00|913.74|910.94|913.11|910.31|914.11|911.31|912.36|909.56|0
1667971200000|2022-11-09 05:20:00|913.86|911.06|915.36|912.56|916.11|913.31|913.36|910.56|0
1667971500000|2022-11-09 05:25:00|915.11|912.31|916.11|913.31|916.11|913.31|913.49|910.69|0
1667971800000|2022-11-09 05:30:00|916.61|913.81|917.86|915.06|918.11|915.31|916.11|913.31|0
1667972100000|2022-11-09 05:35:00|917.74|914.94|921.85|919.05|921.85|919.05|917.61|914.81|0
1667972400000|2022-11-09 05:40:00|922.1|919.3|923.1|920.3|924.1|921.3|921.6|918.8|0
1667972700000|2022-11-09 05:45:00|923.35|920.55|921.1|918.3|923.35|920.55|920.85|918.05|0
1667973000000|2022-11-09 05:50:00|920.85|918.05|919.98|917.18|921.1|918.3|919.98|917.18|0
1667973300000|2022-11-09 05:55:00|919.85|917.05|920.35|917.55|920.6|917.8|918.85|916.05|0
1667973600000|2022-11-09 06:00:00|919.85|917.05|925.35|922.55|926.1|923.3|919.85|917.05|0
1667973900000|2022-11-09 06:05:00|925.1|922.3|926.1|923.3|926.35|923.55|922.35|919.55|0
1667974200000|2022-11-09 06:10:00|925.6|922.8|926.35|923.55|926.35|923.55|924.6|921.8|0
1667974500000|2022-11-09 06:15:00|926.23|923.43|924.98|922.18|926.35|923.55|924.35|921.55|0
1667974800000|2022-11-09 06:20:00|924.85|922.05|922.35|919.55|926.1|923.3|922.35|919.55|0
1667975100000|2022-11-09 06:25:00|922.48|919.68|923.1|920.3|923.35|920.55|921.1|918.3|0
1667975400000|2022-11-09 06:30:00|923.23|920.43|923.35|920.55|925.1|922.3|921.6|918.8|0
1667975700000|2022-11-09 06:35:00|923.85|921.05|924.35|921.55|924.35|921.55|922.23|919.43|0
1667976000000|2022-11-09 06:40:00|924.48|921.68|924.1|921.3|926.35|923.55|923.85|921.05|0
1667976300000|2022-11-09 06:45:00|924.23|921.43|925.6|922.8|926.35|923.55|924.1|921.3|0
1667976600000|2022-11-09 06:50:00|925.85|923.05|926.1|923.3|926.1|923.3|924.6|921.8|0
1667976900000|2022-11-09 06:55:00|925.6|922.8|925.35|922.55|926.35|923.55|924.35|921.55|0
1667977200000|2022-11-09 07:00:00|924.98|922.18|922.35|919.55|926.1|923.3|922.1|919.3|0
1667977500000|2022-11-09 07:05:00|922.23|919.43|921.85|919.05|923.35|920.55|921.23|918.43|0
1667977800000|2022-11-09 07:10:00|921.98|919.18|918.98|916.18|921.98|919.18|917.11|914.31|0
1667978100000|2022-11-09 07:15:00|919.1|916.3|917.85|915.05|919.35|916.55|917.35|914.55|0
1667978400000|2022-11-09 07:20:00|918.1|915.3|920.23|917.43|920.85|918.05|917.11|914.31|0
1667978700000|2022-11-09 07:25:00|919.85|917.05|918.35|915.55|920.35|917.55|917.85|915.05|0
1667979000000|2022-11-09 07:30:00|918.6|915.8|918.35|915.55|918.6|915.8|916.1|913.3|0
1667979300000|2022-11-09 07:35:00|918.1|915.3|919.35|916.55|921.35|918.55|918.1|915.3|0
1667979600000|2022-11-09 07:40:00|919.6|916.8|921.6|918.8|922.35|919.55|919.35|916.55|0
1667979900000|2022-11-09 07:45:00|921.35|918.55|923.09|920.29|923.59|920.79|920.1|917.3|0
1667980200000|2022-11-09 07:50:00|922.84|920.04|917.1|914.3|923.09|920.29|917.1|914.3|0
1667980500000|2022-11-09 07:55:00|917.35|914.55|918.1|915.3|918.1|915.3|914.85|912.05|0
1667980800000|2022-11-09 08:00:00|916.85|914.05|912.36|909.56|917.85|915.05|909.61|906.81|0
1667981100000|2022-11-09 08:05:00|911.91|909.51|909.66|907.26|912.66|910.26|906.54|904.14|0
1667981400000|2022-11-09 08:10:00|909.91|907.51|912.66|910.26|912.66|910.26|908.66|906.26|0
1667981700000|2022-11-09 08:15:00|912.16|909.76|912.16|909.76|915.28|912.88|911.16|908.76|0
1667982000000|2022-11-09 08:20:00|912.66|910.26|914.4|912|915.15|912.75|910.66|908.26|0
1667982300000|2022-11-09 08:25:00|914.9|912.5|913.15|910.75|915.9|913.5|911.29|908.89|0
1667982600000|2022-11-09 08:30:00|913.4|911|914.9|912.5|915.9|913.5|911.41|909.01|0
1667982900000|2022-11-09 08:35:00|915.03|912.63|912.16|909.76|915.4|913|911.79|909.39|0
1667983200000|2022-11-09 08:40:00|912.66|910.26|910.16|907.76|912.66|910.26|909.66|907.26|0
1667983500000|2022-11-09 08:45:00|910.41|908.01|916.03|913.63|916.15|913.75|908.41|906.01|0
1667983800000|2022-11-09 08:50:00|915.9|913.5|916.39|913.99|916.89|914.49|914.03|911.63|0
1667984100000|2022-11-09 08:55:00|916.14|913.74|915.39|912.99|917.39|914.99|915.39|912.99|0
1667984400000|2022-11-09 09:00:00|915.02|912.62|916.89|914.49|918.52|916.12|915.02|912.62|0
1667984700000|2022-11-09 09:05:00|916.64|914.24|920.27|917.87|920.39|917.99|916.39|913.99|0
1667985000000|2022-11-09 09:10:00|920.14|917.74|922.64|920.24|923.02|920.62|920.02|917.62|0
1667985300000|2022-11-09 09:15:00|923.39|920.99|925.76|923.36|926.13|923.73|923.14|920.74|0
1667985600000|2022-11-09 09:20:00|925.51|923.11|923.14|920.74|925.51|923.11|922.64|920.24|0
1667985900000|2022-11-09 09:25:00|922.89|920.49|923.14|920.74|923.39|920.99|921.64|919.24|0
1667986200000|2022-11-09 09:30:00|923.88|921.48|925.13|922.73|925.88|923.48|922.89|920.49|0
1667986500000|2022-11-09 09:35:00|924.88|922.48|925.38|922.98|925.38|922.98|923.14|920.74|0
1667986800000|2022-11-09 09:40:00|925.13|922.73|924.88|922.48|926.13|923.73|924.88|922.48|0
1667987100000|2022-11-09 09:45:00|925.26|922.86|931.88|929.48|931.88|929.48|924.88|922.48|0
1667987400000|2022-11-09 09:50:00|931.63|929.23|930.13|927.73|931.88|929.48|929.38|926.98|0
1667987700000|2022-11-09 09:55:00|929.88|927.48|933.13|930.73|936.12|933.72|929.88|927.48|0
1667988000000|2022-11-09 10:00:00|932.88|930.48|933.63|931.23|934.88|932.48|932.13|929.73|0
1667988300000|2022-11-09 10:05:00|933.88|931.48|935.5|933.1|936.12|933.72|933.63|931.23|0
1667988600000|2022-11-09 10:10:00|935.62|933.22|938.12|935.72|938.37|935.97|935.12|932.72|0
1667988900000|2022-11-09 10:15:00|938.37|935.97|936.63|934.23|939.12|936.72|935.14|932.74|0
1667989200000|2022-11-09 10:20:00|937.13|934.73|934.77|932.37|937.13|934.73|933.39|930.99|0
1667989500000|2022-11-09 10:25:00|934.64|932.24|935.02|932.62|937.13|934.73|934.39|931.99|0
1667989800000|2022-11-09 10:30:00|935.14|932.74|931.64|929.24|935.88|933.48|931.64|929.24|0
1667990100000|2022-11-09 10:35:00|931.14|928.74|928.39|925.99|931.14|928.74|928.39|925.99|0
1667990400000|2022-11-09 10:40:00|928.64|926.24|926.64|924.24|928.64|926.24|925.89|923.49|0
1667990700000|2022-11-09 10:45:00|926.77|924.37|926.39|923.99|927.39|924.99|924.4|922|0
1667991000000|2022-11-09 10:50:00|926.64|924.24|923.9|921.5|928.89|926.49|923.9|921.5|0
1667991300000|2022-11-09 10:55:00|924.15|921.75|924.15|921.75|925.39|922.99|922.9|920.5|0
1667991600000|2022-11-09 11:00:00|924.4|922|925.02|922.62|925.02|922.62|922.9|920.5|0
1667991900000|2022-11-09 11:05:00|925.14|922.74|922.4|920|925.89|923.49|921.65|919.25|0
1667992200000|2022-11-09 11:10:00|922.15|919.75|918.65|916.25|922.4|920|918.65|916.25|0
1667992500000|2022-11-09 11:15:00|918.9|916.5|918.15|915.75|919.65|917.25|917.4|915|0
1667992800000|2022-11-09 11:20:00|917.4|915|919.9|917.5|920.15|917.75|916.65|914.25|0
1667993100000|2022-11-09 11:25:00|920.15|917.75|918.65|916.25|921.4|919|918.4|916|0
1667993400000|2022-11-09 11:30:00|918.9|916.5|920.9|918.5|921.15|918.75|917.9|915.5|0
1667993700000|2022-11-09 11:35:00|921.15|918.75|918.03|915.63|923.4|921|916.9|914.5|0
1667994000000|2022-11-09 11:40:00|919.15|916.75|919.9|917.5|920.15|917.75|917.03|914.63|0
1667994300000|2022-11-09 11:45:00|920.4|918|920.65|918.25|921.65|919.25|919.9|917.5|0
1667994600000|2022-11-09 11:50:00|920.9|918.5|921.28|918.88|921.9|919.5|919.65|917.25|0
1667994900000|2022-11-09 11:55:00|920.9|918.5|921.65|919.25|923.65|921.25|920.9|918.5|0
1667995200000|2022-11-09 12:00:00|921.15|918.75|922.4|920|923.15|920.75|920.65|918.25|0
1667995500000|2022-11-09 12:05:00|922.53|920.13|924.39|921.99|925.39|922.99|922.53|920.13|0
1667995800000|2022-11-09 12:10:00|924.89|922.49|926.77|924.37|928.39|925.99|924.64|922.24|0
1667996100000|2022-11-09 12:15:00|927.14|924.74|927.77|925.37|928.89|926.49|926.14|923.74|0
1667996400000|2022-11-09 12:20:00|927.89|925.49|930.89|928.49|931.52|929.12|926.14|923.74|0
1667996700000|2022-11-09 12:25:00|930.64|928.24|929.64|927.24|930.64|928.24|928.39|925.99|0
1667997000000|2022-11-09 12:30:00|929.77|927.37|929.14|926.74|929.89|927.49|925.39|922.99|0
1667997300000|2022-11-09 12:35:00|928.52|926.12|926.64|924.24|928.64|926.24|926.02|923.62|0
1667997600000|2022-11-09 12:40:00|926.39|923.99|923.65|921.25|927.14|924.74|923.15|920.75|0
1667997900000|2022-11-09 12:45:00|923.4|921|921.65|919.25|923.4|921|920.4|918|0
1667998200000|2022-11-09 12:50:00|921.4|919|920.53|918.13|921.9|919.5|918.15|915.75|0
1667998500000|2022-11-09 12:55:00|920.4|918|918.9|916.5|920.4|918|917.9|915.5|0
1667998800000|2022-11-09 13:00:00|919.15|916.75|917.65|915.25|921.9|919.5|916.4|914|0
1667999100000|2022-11-09 13:05:00|917.9|915.5|923.65|921.25|923.89|921.49|917.9|915.5|0
1667999400000|2022-11-09 13:10:00|923.77|921.37|925.64|923.24|926.89|924.49|923.77|921.37|0
1667999700000|2022-11-09 13:15:00|925.89|923.49|927.64|925.24|928.64|926.24|925.64|923.24|0
1668000000000|2022-11-09 13:20:00|927.39|924.99|934.63|932.23|935.38|932.98|927.39|924.99|0
1668000300000|2022-11-09 13:25:00|934.13|931.73|936.01|933.61|938.63|936.23|933.64|931.24|0
1668000600000|2022-11-09 13:30:00|935.88|933.48|931.89|929.49|936.13|933.73|931.64|929.24|0
1668000900000|2022-11-09 13:35:00|931.64|929.24|935.13|932.73|936.63|934.23|931.39|928.99|0
1668001200000|2022-11-09 13:40:00|935.38|932.98|929.89|927.49|936.13|933.73|929.52|927.12|0
1668001500000|2022-11-09 13:45:00|928.64|926.24|927.89|925.49|929.52|927.12|926.64|924.24|0
1668001800000|2022-11-09 13:50:00|928.39|925.99|936.88|934.48|938.38|935.98|927.14|924.74|0
1668002100000|2022-11-09 13:55:00|937.13|934.73|936.88|934.48|940.13|937.73|935.13|932.73|0
1668002400000|2022-11-09 14:00:00|937.63|935.23|934.13|931.73|937.88|935.48|932.89|930.49|0
1668002700000|2022-11-09 14:05:00|933.88|931.48|936.63|934.23|938.13|935.73|933.39|930.99|0
1668003000000|2022-11-09 14:10:00|936.88|934.48|931.89|929.49|937.13|934.73|930.89|928.49|0
1668003300000|2022-11-09 14:15:00|932.39|929.99|935.13|932.73|935.63|933.23|931.89|929.49|0
1668003600000|2022-11-09 14:20:00|935.38|932.98|937.63|935.23|939.13|936.73|935.38|932.98|0
1668003900000|2022-11-09 14:25:00|937.88|935.48|938.51|936.11|942.38|939.98|937.88|935.48|0
1668004200000|2022-11-09 14:30:00|938.38|935.98|947.62|945.22|949.12|946.72|938.38|935.98|0
1668004500000|2022-11-09 14:35:00|948.12|945.72|948.87|946.47|951.62|949.22|942.88|940.48|0
1668004800000|2022-11-09 14:40:00|950.62|948.22|944.38|941.98|950.87|948.47|942.13|939.73|0
1668005100000|2022-11-09 14:45:00|944.13|941.73|942.13|939.73|945.62|943.22|936.38|933.98|0
1668005400000|2022-11-09 14:50:00|942.88|940.48|944.37|941.97|947.87|945.47|942.63|940.23|0
1668005700000|2022-11-09 14:55:00|944.62|942.22|949.87|947.47|954.37|951.97|943.62|941.22|0
1668006000000|2022-11-09 15:00:00|950.62|948.22|939.38|936.98|951.87|949.47|938.88|936.48|0
1668006300000|2022-11-09 15:05:00|939.63|937.23|928.39|925.99|939.88|937.48|928.39|925.99|0
1668006600000|2022-11-09 15:10:00|928.88|926.48|930.63|928.23|935.38|932.98|927.89|925.49|0
1668006900000|2022-11-09 15:15:00|929.88|927.48|930.13|927.73|934.38|931.98|925.64|923.24|0
1668007200000|2022-11-09 15:20:00|929.88|927.48|930.51|928.11|933.13|930.73|926.89|924.49|0
1668007500000|2022-11-09 15:25:00|930.13|927.73|941.12|938.72|943.12|940.72|929.38|926.98|0
1668007800000|2022-11-09 15:30:00|941.37|938.97|948.12|945.72|954.37|951.97|937.63|935.23|0
1668008100000|2022-11-09 15:35:00|949.62|947.22|950.87|948.47|952.87|950.47|945.37|942.97|0
1668008400000|2022-11-09 15:40:00|950.37|947.97|950.87|948.47|955.86|953.46|948.37|945.97|0
1668008700000|2022-11-09 15:45:00|951.37|948.97|948.63|946.23|951.37|948.97|947.38|944.98|0
1668009000000|2022-11-09 15:50:00|947.88|945.48|954.12|951.72|954.12|951.72|947.88|945.48|0
1668009300000|2022-11-09 15:55:00|954.62|952.22|954.62|952.22|961.12|958.72|951.87|949.47|0
1668009600000|2022-11-09 16:00:00|954.87|952.47|951.37|948.97|955.12|952.72|949.12|946.72|0
1668009900000|2022-11-09 16:05:00|951.62|949.22|944.88|942.48|954.12|951.72|943.13|940.73|0
1668010200000|2022-11-09 16:10:00|945.38|942.98|946.12|943.72|947.62|945.22|944.12|941.72|0
1668010500000|2022-11-09 16:15:00|946.37|943.97|944.12|941.72|946.62|944.22|940.37|937.97|0
1668010800000|2022-11-09 16:20:00|943.87|941.47|949.11|946.71|951.61|949.21|942.62|940.22|0
1668011100000|2022-11-09 16:25:00|948.86|946.46|945.37|942.97|948.86|946.46|941.62|939.22|0
1668011400000|2022-11-09 16:30:00|945.62|943.22|950.86|948.46|951.36|948.96|945.62|943.22|0
1668011700000|2022-11-09 16:35:00|950.61|948.21|948.36|945.96|951.61|949.21|946.62|944.22|0
1668012000000|2022-11-09 16:40:00|948.86|946.46|935.87|933.47|949.86|947.46|934.87|932.47|0
1668012300000|2022-11-09 16:45:00|935.62|933.22|938.62|936.22|938.87|936.47|935.12|932.72|0
1668012600000|2022-11-09 16:50:00|938.37|935.97|940.87|938.47|941.37|938.97|936.37|933.97|0
1668012900000|2022-11-09 16:55:00|940.62|938.22|946.62|944.22|947.62|945.22|939.37|936.97|0
1668013200000|2022-11-09 17:00:00|946.37|943.97|946.12|943.72|948.11|945.71|944.12|941.72|0
1668013500000|2022-11-09 17:05:00|945.87|943.47|949.61|947.21|952.61|950.21|945.87|943.47|0
1668013800000|2022-11-09 17:10:00|949.86|947.46|951.61|949.21|952.11|949.71|949.11|946.71|0
1668014100000|2022-11-09 17:15:00|952.11|949.71|950.11|947.71|954.61|952.21|949.11|946.71|0
1668014400000|2022-11-09 17:20:00|950.61|948.21|952.11|949.71|953.11|950.71|948.61|946.21|0
1668014700000|2022-11-09 17:25:00|952.36|949.96|954.11|951.71|956.11|953.71|950.86|948.46|0
1668015000000|2022-11-09 17:30:00|954.61|952.21|947.61|945.21|954.61|952.21|947.61|945.21|0
1668015300000|2022-11-09 17:35:00|948.36|945.96|955.86|953.46|955.86|953.46|947.61|945.21|0
1668015600000|2022-11-09 17:40:00|956.11|953.71|957.11|954.71|958.11|955.71|953.61|951.21|0
1668015900000|2022-11-09 17:45:00|957.61|955.21|954.11|951.71|957.61|955.21|953.36|950.96|0
1668016200000|2022-11-09 17:50:00|954.36|951.96|954.61|952.21|955.36|952.96|951.61|949.21|0
1668016500000|2022-11-09 17:55:00|954.86|952.46|951.86|949.46|956.61|954.21|951.86|949.46|0
1668016800000|2022-11-09 18:00:00|952.36|949.96|957.61|955.21|961.36|958.96|949.36|946.96|0
1668017100000|2022-11-09 18:05:00|957.36|954.96|958.11|955.71|961.11|958.71|956.36|953.96|0
1668017400000|2022-11-09 18:10:00|957.86|955.46|958.11|955.71|964.98|962.58|956.36|953.96|0
1668017700000|2022-11-09 18:15:00|957.86|955.46|958.61|956.21|959.86|957.46|955.61|953.21|0
1668018000000|2022-11-09 18:20:00|959.11|956.71|962.11|959.71|962.11|959.71|957.11|954.71|0
1668018300000|2022-11-09 18:25:00|963.36|960.96|964.6|962.2|965.6|963.2|960.86|958.46|0
1668018600000|2022-11-09 18:30:00|965.6|963.2|974.11|971.71|974.11|971.71|965.6|963.2|0
1668018900000|2022-11-09 18:35:00|974.36|971.96|977.61|975.21|978.36|975.96|974.36|971.96|0
1668019200000|2022-11-09 18:40:00|977.36|974.96|974.86|972.46|978.61|976.21|973.11|970.71|0
1668019500000|2022-11-09 18:45:00|974.99|972.59|978.11|975.71|980.86|978.46|974.99|972.59|0
1668019800000|2022-11-09 18:50:00|978.36|975.96|980.36|977.96|980.86|978.46|977.61|975.21|0
1668020100000|2022-11-09 18:55:00|980.61|978.21|976.11|973.71|982.61|980.21|975.86|973.46|0
1668020400000|2022-11-09 19:00:00|976.36|973.96|975.61|973.21|979.61|977.21|975.11|972.71|0
1668020700000|2022-11-09 19:05:00|976.11|973.71|970.87|968.47|977.61|975.21|969.37|966.97|0
1668021000000|2022-11-09 19:10:00|971.12|968.72|969.61|967.21|974.61|972.21|968.87|966.47|0
1668021300000|2022-11-09 19:15:00|969.86|967.46|971.11|968.71|974.86|972.46|969.61|967.21|0
1668021600000|2022-11-09 19:20:00|971.36|968.96|975.11|972.71|977.11|974.71|970.36|967.96|0
1668021900000|2022-11-09 19:25:00|974.61|972.21|973.86|971.46|974.61|972.21|971.61|969.21|0
1668022200000|2022-11-09 19:30:00|974.11|971.71|982.35|979.95|983.1|980.7|973.86|971.46|0
1668022500000|2022-11-09 19:35:00|981.35|978.95|984.6|982.2|986.35|983.95|981.1|978.7|0
1668022800000|2022-11-09 19:40:00|985.23|982.83|981.85|979.45|986.6|984.2|979.86|977.46|0
1668023100000|2022-11-09 19:45:00|982.1|979.7|986.1|983.7|988.85|986.45|980.36|977.96|0
1668023400000|2022-11-09 19:50:00|986.85|984.45|988.36|985.96|991.6|989.2|986.35|983.95|0
1668023700000|2022-11-09 19:55:00|989.1|986.7|989.1|986.7|991.1|988.7|988.36|985.96|0
1668024000000|2022-11-09 20:00:00|990.6|988.2|983.11|980.71|990.6|988.2|983.11|980.71|0
1668024300000|2022-11-09 20:05:00|983.36|980.96|978.86|976.46|983.61|981.21|975.61|973.21|0
1668024600000|2022-11-09 20:10:00|979.11|976.71|983.61|981.21|983.61|981.21|978.11|975.71|0
1668024900000|2022-11-09 20:15:00|984.11|981.71|981.36|978.96|984.36|981.96|980.86|978.46|0
1668025200000|2022-11-09 20:20:00|980.36|977.96|986.11|983.71|986.36|983.96|980.36|977.96|0
1668025500000|2022-11-09 20:25:00|986.36|983.96|984.36|981.96|987.11|984.71|982.61|980.21|0
1668025800000|2022-11-09 20:30:00|984.61|982.21|984.36|981.96|990.1|987.7|983.61|981.21|0
1668026100000|2022-11-09 20:35:00|983.86|981.46|990.1|987.7|990.1|987.7|983.86|981.46|0
1668026400000|2022-11-09 20:40:00|990.35|987.95|994.6|992.2|994.85|992.45|990.35|987.95|0
1668026700000|2022-11-09 20:45:00|994.85|992.45|999.85|997.45|1000.85|998.45|991.6|989.2|0
1668027000000|2022-11-09 20:50:00|999.6|997.2|996.1|993.7|999.6|997.2|991.1|988.7|0
1668027300000|2022-11-09 20:55:00|997.1|994.7|995.35|992.95|997.85|995.45|993.35|990.95|0
1668027600000|2022-11-09 21:00:00|995.1|992.7|992.35|989.95|997.35|994.95|992.1|989.7|0
1668027900000|2022-11-09 21:05:00|992.6|990.2|994.35|991.95|994.35|991.95|991.85|989.45|0
1668028200000|2022-11-09 21:10:00|994.6|992.2|993.35|990.95|994.85|992.45|992.85|990.45|0
1668028500000|2022-11-09 21:15:00|994.05|991.25|997.3|994.5|997.8|995|994.05|991.25|0
1668028800000|2022-11-09 21:20:00|997.55|994.75|995.05|992.25|997.55|994.75|994.3|991.5|0
1668029100000|2022-11-09 21:25:00|994.8|992|995.3|992.5|995.55|992.75|994.3|991.5|0
1668029400000|2022-11-09 21:30:00|995.43|992.63|995.55|992.75|995.8|993|994.55|991.75|0
1668029700000|2022-11-09 21:35:00|995.43|992.63|996.3|993.5|997.8|995|995.43|992.63|0
1668030000000|2022-11-09 21:40:00|997.05|994.25|996.55|993.75|997.05|994.25|994.3|991.5|0
1668030300000|2022-11-09 21:45:00|995.8|993|993.3|990.5|996.05|993.25|992.93|990.13|0
1668030600000|2022-11-09 21:50:00|993.55|990.75|993.05|990.25|994.05|991.25|992.05|989.25|0
1668030900000|2022-11-09 21:55:00|992.8|990|995.18|992.38|995.8|993|992.18|989.38|0
1668031200000|2022-11-09 22:00:00|994.56|991.76|995.32|992.52|995.32|992.52|994.34|991.54|0
1668031500000|2022-11-09 22:05:00|995.43|992.63|996.24|993.44|996.35|993.55|995.32|992.52|0
1668031800000|2022-11-09 22:10:00|996.39|993.59|996.91|994.11|997.53|994.73|996.24|993.44|0
1668032100000|2022-11-09 22:15:00|996.81|994.01|997.1|994.3|997.1|994.3|996.74|993.94|0
1668032400000|2022-11-09 22:20:00|997.14|994.34|996.99|994.19|997.14|994.34|996.99|994.19|0
1668032700000|2022-11-09 22:25:00|997.36|994.56|997.4|994.6|997.54|994.74|997.07|994.27|0
1668033000000|2022-11-09 22:30:00|997.21|994.41|996.87|994.07|997.21|994.41|996.87|994.07|0
1668033300000|2022-11-09 22:35:00|996.9|994.1|996.9|994.1|996.9|994.1|996.9|994.1|0
1668033600000|2022-11-09 22:40:00|997.09|994.29|997.49|994.69|997.49|994.69|997.09|994.29|0
1668033900000|2022-11-09 22:45:00|997.39|994.59|997.67|994.87|997.75|994.95|997.39|994.59|0
1668034200000|2022-11-09 22:50:00|997.47|994.67|997.55|994.75|997.62|994.82|997.4|994.6|0
1668034500000|2022-11-09 22:55:00|997.15|994.35|995.24|992.44|997.15|994.35|995.24|992.44|0
1668034800000|2022-11-09 23:00:00|993.43|990.63|994.05|991.25|994.05|991.25|991.3|988.5|0
1668035100000|2022-11-09 23:05:00|993.68|990.88|993.93|991.13|994.8|992|992.43|989.63|0
1668035400000|2022-11-09 23:10:00|994.18|991.38|996.3|993.5|996.3|993.5|994.18|991.38|0
1668035700000|2022-11-09 23:15:00|996.43|993.63|994.8|992|997.3|994.5|994.55|991.75|0
1668036000000|2022-11-09 23:20:00|994.55|991.75|995.3|992.5|995.55|992.75|993.55|990.75|0
1668036300000|2022-11-09 23:25:00|995.55|992.75|995.05|992.25|995.93|993.13|993.8|991|0
1668036600000|2022-11-09 23:30:00|994.93|992.13|995.3|992.5|996.3|993.5|994.55|991.75|0
1668036900000|2022-11-09 23:35:00|995.55|992.75|996.05|993.25|996.3|993.5|994.8|992|0
1668037200000|2022-11-09 23:40:00|996.18|993.38|995.8|993|996.55|993.75|995.3|992.5|0
1668037500000|2022-11-09 23:45:00|995.55|992.75|993.8|991|995.68|992.88|993.55|990.75|0
1668037800000|2022-11-09 23:50:00|993.55|990.75|995.18|992.38|995.3|992.5|993.55|990.75|0
1668038100000|2022-11-09 23:55:00|995.05|992.25|993.8|991|995.3|992.5|993.55|990.75|0
1668038400000|2022-11-10 00:00:00|994.55|991.75|994.55|991.75|995.18|992.38|993.55|990.75|0
1668038700000|2022-11-10 00:05:00|994.8|992|992.68|989.88|995.05|992.25|992.3|989.5|0
1668039000000|2022-11-10 00:10:00|992.55|989.75|992.93|990.13|993.05|990.25|991.55|988.75|0
1668039300000|2022-11-10 00:15:00|993.05|990.25|990.55|987.75|993.05|990.25|990.3|987.5|0
1668039600000|2022-11-10 00:20:00|990.18|987.38|989.05|986.25|990.18|987.38|988.3|985.5|0
1668039900000|2022-11-10 00:25:00|989.3|986.5|989.3|986.5|989.3|986.5|988.55|985.75|0
1668040200000|2022-11-10 00:30:00|989.55|986.75|991.05|988.25|991.05|988.25|988.68|985.88|0
1668040500000|2022-11-10 00:35:00|991.18|988.38|988.8|986|991.55|988.75|988.3|985.5|0
1668040800000|2022-11-10 00:40:00|988.55|985.75|987.8|985|988.55|985.75|987.3|984.5|0
1668041100000|2022-11-10 00:45:00|987.55|984.75|988.8|986|988.93|986.13|987.05|984.25|0
1668041400000|2022-11-10 00:50:00|989.05|986.25|990.55|987.75|991.3|988.5|988.93|986.13|0
1668041700000|2022-11-10 00:55:00|990.8|988|989.3|986.5|991.3|988.5|989.05|986.25|0
1668042000000|2022-11-10 01:00:00|989.05|986.25|988.05|985.25|989.3|986.5|988.05|985.25|0
1668042300000|2022-11-10 01:05:00|987.55|984.75|986.8|984|988.3|985.5|985.3|982.5|0
1668042600000|2022-11-10 01:10:00|986.55|983.75|986.8|984|987.8|985|985.8|983|0
1668042900000|2022-11-10 01:15:00|986.55|983.75|984.55|981.75|987.55|984.75|984.3|981.5|0
1668043200000|2022-11-10 01:20:00|984.8|982|986.55|983.75|987.8|985|984.8|982|0
1668043500000|2022-11-10 01:25:00|986.3|983.5|986.8|984|987.55|984.75|985.8|983|0
1668043800000|2022-11-10 01:30:00|987.05|984.25|988.55|985.75|989.68|986.88|986.8|984|0
1668044100000|2022-11-10 01:35:00|988.05|985.25|987.05|984.25|988.8|986|986.55|983.75|0
1668044400000|2022-11-10 01:40:00|987.3|984.5|988.05|985.25|988.55|985.75|986.43|983.63|0
1668044700000|2022-11-10 01:45:00|988.3|985.5|988.3|985.5|989.8|987|987.8|985|0
1668045000000|2022-11-10 01:50:00|988.55|985.75|986.3|983.5|989.05|986.25|985.93|983.13|0
1668045300000|2022-11-10 01:55:00|986.05|983.25|988.55|985.75|988.55|985.75|985.55|982.75|0
1668045600000|2022-11-10 02:00:00|988.8|986|988.55|985.75|989.05|986.25|987.43|984.63|0
1668045900000|2022-11-10 02:05:00|988.8|986|992.05|989.25|992.8|990|988.68|985.88|0
1668046200000|2022-11-10 02:10:00|991.93|989.13|993.3|990.5|993.3|990.5|991.3|988.5|0
1668046500000|2022-11-10 02:15:00|993.05|990.25|991.55|988.75|993.8|991|991.55|988.75|0
1668046800000|2022-11-10 02:20:00|991.3|988.5|992.8|990|993.8|991|991.3|988.5|0
1668047100000|2022-11-10 02:25:00|993.05|990.25|992.8|990|993.3|990.5|991.55|988.75|0
1668047400000|2022-11-10 02:30:00|992.93|990.13|991.05|988.25|993.05|990.25|990.55|987.75|0
1668047700000|2022-11-10 02:35:00|990.8|988|989.8|987|991.05|988.25|989.56|986.76|0
1668048000000|2022-11-10 02:40:00|989.56|986.76|989.8|987|992.55|989.75|989.56|986.76|0
1668048300000|2022-11-10 02:45:00|989.68|986.88|992.18|989.38|993.8|991|989.68|986.88|0
1668048600000|2022-11-10 02:50:00|992.05|989.25|992.8|990|994.05|991.25|991.3|988.5|0
1668048900000|2022-11-10 02:55:00|992.68|989.88|990.8|988|992.8|990|990.55|987.75|0
1668049200000|2022-11-10 03:00:00|991.05|988.25|990.05|987.25|992.55|989.75|989.55|986.75|0
1668049500000|2022-11-10 03:05:00|989.55|986.75|988.81|986.01|990.3|987.5|988.06|985.26|0
1668049800000|2022-11-10 03:10:00|988.69|985.89|988.06|985.26|989.55|986.75|987.81|985.01|0
1668050100000|2022-11-10 03:15:00|988.19|985.39|989.31|986.51|989.8|987|987.31|984.51|0
1668050400000|2022-11-10 03:20:00|989.43|986.63|988.69|985.89|989.55|986.75|987.56|984.76|0
1668050700000|2022-11-10 03:25:00|988.81|986.01|990.3|987.5|990.68|987.88|988.81|986.01|0
1668051000000|2022-11-10 03:30:00|990.55|987.75|989.3|986.5|990.55|987.75|988.81|986.01|0
1668051300000|2022-11-10 03:35:00|989.55|986.75|988.56|985.76|989.55|986.75|988.31|985.51|0
1668051600000|2022-11-10 03:40:00|988.31|985.51|988.19|985.39|989.06|986.26|988.06|985.26|0
1668051900000|2022-11-10 03:45:00|988.06|985.26|988.81|986.01|989.06|986.26|987.94|985.14|0
1668052200000|2022-11-10 03:50:00|988.56|985.76|990.3|987.5|990.68|987.88|988.56|985.76|0
1668052500000|2022-11-10 03:55:00|990.55|987.75|990.05|987.25|991.3|988.5|989.55|986.75|0
1668052800000|2022-11-10 04:00:00|989.43|986.63|990.3|987.5|990.3|987.5|989.05|986.25|0
1668053100000|2022-11-10 04:05:00|990.55|987.75|990.3|987.5|990.55|987.75|990.05|987.25|0
1668053400000|2022-11-10 04:10:00|990.55|987.75|990.05|987.25|990.55|987.75|989.8|987|0
1668053700000|2022-11-10 04:15:00|989.8|987|990.55|987.75|991.05|988.25|989.55|986.75|0
1668054000000|2022-11-10 04:20:00|990.3|987.5|988.56|985.76|990.55|987.75|988.56|985.76|0
1668054300000|2022-11-10 04:25:00|989.05|986.25|988.56|985.76|989.05|986.25|987.06|984.26|0
1668054600000|2022-11-10 04:30:00|988.06|985.26|988.31|985.51|989.3|986.5|987.94|985.14|0
1668054900000|2022-11-10 04:35:00|988.56|985.76|988.56|985.76|988.56|985.76|987.56|984.76|0
1668055200000|2022-11-10 04:40:00|988.44|985.64|988.56|985.76|989.05|986.25|988.06|985.26|0
1668055500000|2022-11-10 04:45:00|988.44|985.64|988.55|985.75|989.55|986.75|988.31|985.51|0
1668055800000|2022-11-10 04:50:00|988.68|985.88|986.81|984.01|988.8|986|986.81|984.01|0
1668056100000|2022-11-10 04:55:00|986.94|984.14|987.06|984.26|987.56|984.76|986.56|983.76|0
1668056400000|2022-11-10 05:00:00|987.31|984.51|986.56|983.76|988.31|985.51|986.56|983.76|0
1668056700000|2022-11-10 05:05:00|986.81|984.01|984.56|981.76|987.06|984.26|984.31|981.51|0
1668057000000|2022-11-10 05:10:00|984.81|982.01|985.56|982.76|986.06|983.26|983.81|981.01|0
1668057300000|2022-11-10 05:15:00|985.06|982.26|985.56|982.76|986.06|983.26|984.56|981.76|0
1668057600000|2022-11-10 05:20:00|985.44|982.64|985.81|983.01|986.31|983.51|985.06|982.26|0
1668057900000|2022-11-10 05:25:00|985.94|983.14|986.31|983.51|986.81|984.01|984.94|982.14|0
1668058200000|2022-11-10 05:30:00|986.44|983.64|987.31|984.51|987.56|984.76|986.31|983.51|0
1668058500000|2022-11-10 05:35:00|987.06|984.26|986.94|984.14|987.31|984.51|986.31|983.51|0
1668058800000|2022-11-10 05:40:00|987.06|984.26|986.31|983.51|987.81|985.01|986.06|983.26|0
1668059100000|2022-11-10 05:45:00|985.81|983.01|986.31|983.51|986.56|983.76|985.31|982.51|0
1668059400000|2022-11-10 05:50:00|986.56|983.76|987.31|984.51|987.56|984.76|986.56|983.76|0
1668059700000|2022-11-10 05:55:00|987.06|984.26|987.06|984.26|987.56|984.76|986.31|983.51|0
1668060000000|2022-11-10 06:00:00|987.31|984.51|987.06|984.26|989.05|986.25|987.06|984.26|0
1668060300000|2022-11-10 06:05:00|987.31|984.51|987.31|984.51|988.18|985.38|986.81|984.01|0
1668060600000|2022-11-10 06:10:00|987.06|984.26|986.56|983.76|987.56|984.76|986.56|983.76|0
1668060900000|2022-11-10 06:15:00|985.81|983.01|988.3|985.5|988.3|985.5|985.81|983.01|0
1668061200000|2022-11-10 06:20:00|988.55|985.75|988.8|986|989.3|986.5|988.18|985.38|0
1668061500000|2022-11-10 06:25:00|988.68|985.88|989.55|986.75|989.8|987|988.05|985.25|0
1668061800000|2022-11-10 06:30:00|989.3|986.5|990.55|987.75|990.8|988|989.05|986.25|0
1668062100000|2022-11-10 06:35:00|990.43|987.63|989.05|986.25|990.43|987.63|989.05|986.25|0
1668062400000|2022-11-10 06:40:00|988.8|986|989.05|986.25|990.05|987.25|988.8|986|0
1668062700000|2022-11-10 06:45:00|988.93|986.13|988.8|986|989.3|986.5|988.55|985.75|0
1668063000000|2022-11-10 06:50:00|989.05|986.25|989.05|986.25|989.8|987|988.55|985.75|0
1668063300000|2022-11-10 06:55:00|988.8|986|987.8|985|989.3|986.5|987.55|984.75|0
1668063600000|2022-11-10 07:00:00|987.06|984.26|985.81|983.01|989.8|987|985.56|982.76|0
1668063900000|2022-11-10 07:05:00|985.69|982.89|986.31|983.51|986.56|983.76|984.44|981.64|0
1668064200000|2022-11-10 07:10:00|986.19|983.39|987.55|984.75|989.05|986.25|986.06|983.26|0
1668064500000|2022-11-10 07:15:00|987.68|984.88|986.94|984.14|987.68|984.88|985.81|983.01|0
1668064800000|2022-11-10 07:20:00|987.06|984.26|990.8|988|991.05|988.25|987.06|984.26|0
1668065100000|2022-11-10 07:25:00|990.68|987.88|994.05|991.25|994.3|991.5|990.18|987.38|0
1668065400000|2022-11-10 07:30:00|994.3|991.5|995.55|992.75|996.05|993.25|993.93|991.13|0
1668065700000|2022-11-10 07:35:00|995.8|993|994.05|991.25|996.05|993.25|994.05|991.25|0
1668066000000|2022-11-10 07:40:00|994.3|991.5|991.8|989|994.8|992|991.8|989|0
1668066300000|2022-11-10 07:45:00|991.55|988.75|992.55|989.75|993.05|990.25|991.3|988.5|0
1668066600000|2022-11-10 07:50:00|992.8|990|993.05|990.25|993.8|991|991.8|989|0
1668066900000|2022-11-10 07:55:00|993.3|990.5|992.55|989.75|993.3|990.5|991.55|988.75|0
1668067200000|2022-11-10 08:00:00|992.3|989.5|989.18|986.38|994.18|991.38|988.18|985.38|0
1668067500000|2022-11-10 08:05:00|988.98|986.58|987.48|985.08|989.73|987.33|985.36|982.96|0
1668067800000|2022-11-10 08:10:00|986.36|983.96|990.35|987.95|990.35|987.95|986.24|983.84|0
1668068100000|2022-11-10 08:15:00|990.1|987.7|987.1|984.7|991.48|989.08|986.85|984.45|0
1668068400000|2022-11-10 08:20:00|986.73|984.33|989.85|987.45|990.35|987.95|986.73|984.33|0
1668068700000|2022-11-10 08:25:00|989.73|987.33|986.73|984.33|990.1|987.7|985.61|983.21|0
1668069000000|2022-11-10 08:30:00|987.1|984.7|985.74|983.34|988.1|985.7|985.61|983.21|0
1668069300000|2022-11-10 08:35:00|986.11|983.71|983.11|980.71|986.85|984.45|983.11|980.71|0
1668069600000|2022-11-10 08:40:00|983.61|981.21|982.49|980.09|984.61|982.21|981.61|979.21|0
1668069900000|2022-11-10 08:45:00|982.74|980.34|985.61|983.21|986.48|984.08|982.36|979.96|0
1668070200000|2022-11-10 08:50:00|985.36|982.96|986.6|984.2|987.35|984.95|985.11|982.71|0
1668070500000|2022-11-10 08:55:00|986.35|983.95|987.73|985.33|988.1|985.7|985.61|983.21|0
1668070800000|2022-11-10 09:00:00|988.23|985.83|989.98|987.58|990.48|988.08|987.35|984.95|0
1668071100000|2022-11-10 09:05:00|989.6|987.2|987.6|985.2|990.73|988.33|987.1|984.7|0
1668071400000|2022-11-10 09:10:00|987.73|985.33|987.85|985.45|988.6|986.2|986.35|983.95|0
1668071700000|2022-11-10 09:15:00|987.6|985.2|989.85|987.45|990.6|988.2|986.85|984.45|0
1668072000000|2022-11-10 09:20:00|989.6|987.2|987.23|984.83|989.85|987.45|986.6|984.2|0
1668072300000|2022-11-10 09:25:00|987.35|984.95|987.1|984.7|988.1|985.7|986.6|984.2|0
1668072600000|2022-11-10 09:30:00|986.98|984.58|986.85|984.45|987.35|984.95|985.85|983.45|0
1668072900000|2022-11-10 09:35:00|986.6|984.2|983.86|981.46|987.1|984.7|983.86|981.46|0
1668073200000|2022-11-10 09:40:00|984.11|981.71|985.85|983.45|986.48|984.08|983.61|981.21|0
1668073500000|2022-11-10 09:45:00|985.61|983.21|985.11|982.71|985.85|983.45|983.74|981.34|0
1668073800000|2022-11-10 09:50:00|984.86|982.46|985.85|983.45|986.1|983.7|983.86|981.46|0
1668074100000|2022-11-10 09:55:00|985.61|983.21|985.6|983.2|986.35|983.95|985.11|982.71|0
1668074400000|2022-11-10 10:00:00|985.73|983.33|986.35|983.95|986.35|983.95|984.61|982.21|0
1668074700000|2022-11-10 10:05:00|985.85|983.45|985.85|983.45|986.35|983.95|984.86|982.46|0
1668075000000|2022-11-10 10:10:00|985.6|983.2|988.73|986.33|989.1|986.7|985.6|983.2|0
1668075300000|2022-11-10 10:15:00|988.6|986.2|989.48|987.08|990.6|988.2|987.73|985.33|0
1668075600000|2022-11-10 10:20:00|989.6|987.2|991.23|988.83|991.48|989.08|989.35|986.95|0
1668075900000|2022-11-10 10:25:00|991.6|989.2|990.6|988.2|993.35|990.95|990.6|988.2|0
1668076200000|2022-11-10 10:30:00|990.73|988.33|990.6|988.2|991.6|989.2|990.1|987.7|0
1668076500000|2022-11-10 10:35:00|990.48|988.08|990.85|988.45|992.85|990.45|990.48|988.08|0
1668076800000|2022-11-10 10:40:00|990.73|988.33|989.1|986.7|991.23|988.83|988.6|986.2|0
1668077100000|2022-11-10 10:45:00|988.85|986.45|990.85|988.45|990.85|988.45|988.6|986.2|0
1668077400000|2022-11-10 10:50:00|991.1|988.7|991.6|989.2|991.85|989.45|990.35|987.95|0
1668077700000|2022-11-10 10:55:00|991.73|989.33|983.24|980.84|992.23|989.83|983.24|980.84|0
1668078000000|2022-11-10 11:00:00|983.11|980.71|987.73|985.33|990.35|987.95|981.86|979.46|0
1668078300000|2022-11-10 11:05:00|987.35|984.95|986.48|984.08|989.1|986.7|985.85|983.45|0
1668078600000|2022-11-10 11:10:00|986.35|983.95|985.6|983.2|986.6|984.2|984.11|981.71|0
1668078900000|2022-11-10 11:15:00|985.35|982.95|985.6|983.2|986.35|983.95|984.11|981.71|0
1668079200000|2022-11-10 11:20:00|985.1|982.7|982.36|979.96|985.48|983.08|980.61|978.21|0
1668079500000|2022-11-10 11:25:00|982.11|979.71|983.86|981.46|984.36|981.96|981.61|979.21|0
1668079800000|2022-11-10 11:30:00|983.61|981.21|984.11|981.71|985.35|982.95|983.11|980.71|0
1668080100000|2022-11-10 11:35:00|984.36|981.96|981.98|979.58|986.1|983.7|981.85|979.45|0
1668080400000|2022-11-10 11:40:00|982.1|979.7|981.35|978.95|982.6|980.2|979.85|977.45|0
1668080700000|2022-11-10 11:45:00|981.1|978.7|982.6|980.2|982.6|980.2|979.85|977.45|0
1668081000000|2022-11-10 11:50:00|982.48|980.08|983.35|980.95|984.6|982.2|982.1|979.7|0
1668081300000|2022-11-10 11:55:00|983.6|981.2|985.35|982.95|985.6|983.2|983.35|980.95|0
1668081600000|2022-11-10 12:00:00|985.6|983.2|985.85|983.45|986.6|984.2|985.1|982.7|0
1668081900000|2022-11-10 12:05:00|986.1|983.7|985.1|982.7|986.35|983.95|984.23|981.83|0
1668082200000|2022-11-10 12:10:00|985.23|982.83|983.6|981.2|985.23|982.83|982.85|980.45|0
1668082500000|2022-11-10 12:15:00|983.98|981.58|985.1|982.7|985.6|983.2|983.85|981.45|0
1668082800000|2022-11-10 12:20:00|984.85|982.45|987.1|984.7|988.35|985.95|983.85|981.45|0
1668083100000|2022-11-10 12:25:00|987.35|984.95|987.85|985.45|988.35|985.95|986.85|984.45|0
1668083400000|2022-11-10 12:30:00|987.35|984.95|988.35|985.95|989.1|986.7|987.1|984.7|0
1668083700000|2022-11-10 12:35:00|988.6|986.2|989.6|987.2|990.35|987.95|988.6|986.2|0
1668084000000|2022-11-10 12:40:00|989.85|987.45|989.35|986.95|990.35|987.95|988.35|985.95|0
1668084300000|2022-11-10 12:45:00|989.6|987.2|988.6|986.2|990.1|987.7|987.35|984.95|0
1668084600000|2022-11-10 12:50:00|988.73|986.33|989.85|987.45|989.85|987.45|987.35|984.95|0
1668084900000|2022-11-10 12:55:00|989.6|987.2|985.6|983.2|989.6|987.2|984.6|982.2|0
1668085200000|2022-11-10 13:00:00|985.35|982.95|984.6|982.2|986.35|983.95|984.35|981.95|0
1668085500000|2022-11-10 13:05:00|984.85|982.45|986.1|983.7|987.1|984.7|984.23|981.83|0
1668085800000|2022-11-10 13:10:00|985.98|983.58|980.35|977.95|986.1|983.7|980.35|977.95|0
1668086100000|2022-11-10 13:15:00|980.6|978.2|981.6|979.2|983.35|980.95|980.6|978.2|0
1668086400000|2022-11-10 13:20:00|981.35|978.95|982.35|979.95|983.85|981.45|980.6|978.2|0
1668086700000|2022-11-10 13:25:00|982.85|980.45|987.06|982.74|987.81|983.49|981.73|979.33|0
1668087000000|2022-11-10 13:30:00|986.81|982.49|893.72|889.4|986.81|982.49|893.02|888.7|0
1668087300000|2022-11-10 13:35:00|894.84|890.52|888.47|884.15|897.21|892.89|875.73|871.41|0
1668087600000|2022-11-10 13:40:00|886.34|882.02|879.33|875.01|889.82|885.5|879.33|875.01|0
1668087900000|2022-11-10 13:45:00|879.58|875.26|875.33|871.01|882.58|878.26|875.33|871.01|0
1668088200000|2022-11-10 13:50:00|875.08|870.76|879.83|875.51|883.33|879.01|875.08|870.76|0
1668088500000|2022-11-10 13:55:00|879.08|874.76|873.98|870.38|880.97|877.37|869.48|865.88|0
1668088800000|2022-11-10 14:00:00|873.73|870.13|880.97|877.37|881.72|878.12|873.61|870.01|0
1668089100000|2022-11-10 14:05:00|879.97|876.37|877.21|873.61|880.46|876.86|875.46|871.86|0
1668089400000|2022-11-10 14:10:00|876.96|873.36|869.47|865.87|876.96|873.36|868.22|864.62|0
1668089700000|2022-11-10 14:15:00|869.72|866.12|865.47|861.87|870.71|867.11|864.97|861.37|0
1668090000000|2022-11-10 14:20:00|865.22|861.62|859.22|855.62|868.22|864.62|858.72|855.12|0
1668090300000|2022-11-10 14:25:00|858.97|855.37|857.72|854.12|862.22|858.62|856.98|853.38|0
1668090600000|2022-11-10 14:30:00|857.22|853.62|871.21|867.61|871.71|868.11|852.48|848.88|0
1668090900000|2022-11-10 14:35:00|870.21|866.61|868.12|865.72|874.71|871.71|861.97|858.37|0
1668091200000|2022-11-10 14:40:00|867|864.6|868.37|865.97|880.11|877.71|865.62|863.22|0
1668091500000|2022-11-10 14:45:00|866.62|864.22|854.63|852.23|868.37|865.97|854.13|851.73|0
1668091800000|2022-11-10 14:50:00|854.13|851.73|854.13|851.73|861.87|859.47|850.13|847.73|0
1668092100000|2022-11-10 14:55:00|852.63|850.23|838.89|836.49|853.13|850.73|838.89|836.49|0
1668092400000|2022-11-10 15:00:00|838.14|835.74|837.88|835.48|843.38|840.98|831.89|829.49|0
1668092700000|2022-11-10 15:05:00|838.63|836.23|838.16|835.76|842.88|840.48|835.66|833.26|0
1668093000000|2022-11-10 15:10:00|838.66|836.26|846.9|844.5|846.9|844.5|836.91|834.51|0
1668093300000|2022-11-10 15:15:00|847.9|845.5|844.4|842|847.9|845.5|840.41|838.01|0
1668093600000|2022-11-10 15:20:00|844.65|842.25|837.16|834.76|846.9|844.5|835.41|833.01|0
1668093900000|2022-11-10 15:25:00|837.54|835.14|838.65|836.25|841.66|839.26|837.41|835.01|0
1668094200000|2022-11-10 15:30:00|838.15|835.75|847.14|844.74|849.39|846.99|836.41|834.01|0
1668094500000|2022-11-10 15:35:00|846.89|844.49|853.64|851.24|853.64|851.24|844.65|842.25|0
1668094800000|2022-11-10 15:40:00|854.64|852.24|843.65|841.25|855.89|853.49|840.91|838.51|0
1668095100000|2022-11-10 15:45:00|845.15|842.75|835.66|833.26|847.15|844.75|835.66|833.26|0
1668095400000|2022-11-10 15:50:00|835.91|833.51|835.66|833.26|837.41|835.01|832.92|830.52|0
1668095700000|2022-11-10 15:55:00|835.91|833.51|831.17|828.77|838.66|836.26|829.67|827.27|0
1668096000000|2022-11-10 16:00:00|831.67|829.27|838.4|836|838.4|836|829.67|827.27|0
1668096300000|2022-11-10 16:05:00|836.9|834.5|840.15|837.75|841.89|839.49|832.41|830.01|0
1668096600000|2022-11-10 16:10:00|840.65|838.25|832.16|829.76|840.9|838.5|832.16|829.76|0
1668096900000|2022-11-10 16:15:00|831.66|829.26|833.78|831.38|839.15|836.75|831.66|829.26|0
1668097200000|2022-11-10 16:20:00|833.9|831.5|830.16|827.76|834.4|832|827.79|825.39|0
1668097500000|2022-11-10 16:25:00|830.91|828.51|828.41|826.01|833.15|830.75|827.91|825.51|0
1668097800000|2022-11-10 16:30:00|828.16|825.76|821.9|819.5|828.16|825.76|820.9|818.5|0
1668098100000|2022-11-10 16:35:00|822.4|820|819.28|816.88|824.65|822.25|819.28|816.88|0
1668098400000|2022-11-10 16:40:00|818.9|816.5|825.89|823.49|825.89|823.49|818.9|816.5|0
1668098700000|2022-11-10 16:45:00|825.64|823.24|822.4|820|825.89|823.49|821.65|819.25|0
1668099000000|2022-11-10 16:50:00|821.9|819.5|821.4|819|823.15|820.75|819.65|817.25|0
1668099300000|2022-11-10 16:55:00|820.65|818.25|817.4|815|820.9|818.5|816.16|813.76|0
1668099600000|2022-11-10 17:00:00|818.15|815.75|820.15|817.75|822.15|819.75|817.9|815.5|0
1668099900000|2022-11-10 17:05:00|821.4|819|825.4|823|826.4|824|821.15|818.75|0
1668100200000|2022-11-10 17:10:00|825.9|823.5|827.9|825.5|828.65|826.25|824.65|822.25|0
1668100500000|2022-11-10 17:15:00|828.15|825.75|822.16|819.76|828.15|825.75|821.66|819.26|0
1668100800000|2022-11-10 17:20:00|822.41|820.01|826.4|824|827.15|824.75|822.41|820.01|0
1668101100000|2022-11-10 17:25:00|825.9|823.5|829.65|827.25|830.89|828.49|825.9|823.5|0
1668101400000|2022-11-10 17:30:00|829.9|827.5|835.39|832.99|838.39|835.99|829.9|827.5|0
1668101700000|2022-11-10 17:35:00|834.89|832.49|838.89|836.49|838.89|836.49|832.64|830.24|0
1668102000000|2022-11-10 17:40:00|839.14|836.74|833.89|831.49|842.13|839.73|833.64|831.24|0
1668102300000|2022-11-10 17:45:00|834.14|831.74|841.65|839.25|844.15|841.75|834.14|831.74|0
1668102600000|2022-11-10 17:50:00|841.15|838.75|843.15|840.75|844.15|841.75|838.9|836.5|0
1668102900000|2022-11-10 17:55:00|842.65|840.25|845.4|843|846.4|844|841.4|839|0
1668103200000|2022-11-10 18:00:00|845.15|842.75|835.66|833.26|845.4|843|834.91|832.51|0
1668103500000|2022-11-10 18:05:00|835.41|833.01|834.41|832.01|838.16|835.76|833.41|831.01|0
1668103800000|2022-11-10 18:10:00|834.16|831.76|830.17|827.77|836.91|834.51|830.17|827.77|0
1668104100000|2022-11-10 18:15:00|829.92|827.52|830.92|828.52|832.66|830.26|827.67|825.27|0
1668104400000|2022-11-10 18:20:00|831.17|828.77|837.16|834.76|837.91|835.51|829.67|827.27|0
1668104700000|2022-11-10 18:25:00|837.41|835.01|830.42|828.02|837.91|835.51|829.92|827.52|0
1668105000000|2022-11-10 18:30:00|829.92|827.52|832.42|830.02|835.66|833.26|828.17|825.77|0
1668105300000|2022-11-10 18:35:00|832.05|829.65|831.67|829.27|833.91|831.51|830.67|828.27|0
1668105600000|2022-11-10 18:40:00|831.92|829.52|826.42|824.02|833.41|831.01|825.92|823.52|0
1668105900000|2022-11-10 18:45:00|826.17|823.77|822.93|820.53|826.67|824.27|821.43|819.03|0
1668106200000|2022-11-10 18:50:00|822.43|820.03|824.43|822.03|827.42|825.02|822.18|819.78|0
1668106500000|2022-11-10 18:55:00|824.18|821.78|823.43|821.03|825.42|823.02|820.93|818.53|0
1668106800000|2022-11-10 19:00:00|823.18|820.78|819.92|817.52|824.18|821.78|818.69|816.29|0
1668107100000|2022-11-10 19:05:00|820.17|817.77|818.92|816.52|822.16|819.76|818.17|815.77|0
1668107400000|2022-11-10 19:10:00|819.42|817.02|818.17|815.77|819.67|817.27|817.92|815.52|0
1668107700000|2022-11-10 19:15:00|817.92|815.52|821.91|819.51|821.91|819.51|817.92|815.52|0
1668108000000|2022-11-10 19:20:00|822.16|819.76|822.41|820.01|826.66|824.26|821.91|819.51|0
1668108300000|2022-11-10 19:25:00|822.66|820.26|819.91|817.51|822.91|820.51|818.16|815.76|0
1668108600000|2022-11-10 19:30:00|820.16|817.76|819.91|817.51|823.66|821.26|819.41|817.01|0
1668108900000|2022-11-10 19:35:00|820.04|817.64|820.16|817.76|822.66|820.26|818.91|816.51|0
1668109200000|2022-11-10 19:40:00|820.41|818.01|821.66|819.26|823.41|821.01|819.16|816.76|0
1668109500000|2022-11-10 19:45:00|821.91|819.51|821.16|818.76|822.66|820.26|818.91|816.51|0
1668109800000|2022-11-10 19:50:00|820.91|818.51|815.42|813.02|822.16|819.76|814.67|812.27|0
1668110100000|2022-11-10 19:55:00|815.67|813.27|813.42|811.02|816.42|814.02|812.92|810.52|0
1668110400000|2022-11-10 20:00:00|814.17|811.77|815.17|812.77|816.17|813.77|812.17|809.77|0
1668110700000|2022-11-10 20:05:00|814.67|812.27|806.43|804.03|814.92|812.52|806.43|804.03|0
1668111000000|2022-11-10 20:10:00|806.18|803.78|803.68|801.28|807.43|805.03|802.94|800.54|0
1668111300000|2022-11-10 20:15:00|803.93|801.53|806.43|804.03|806.43|804.03|802.19|799.79|0
1668111600000|2022-11-10 20:20:00|805.93|803.53|803.93|801.53|807.68|805.28|802.93|800.53|0
1668111900000|2022-11-10 20:25:00|804.18|801.78|801.69|799.29|806.68|804.28|800.94|798.54|0
1668112200000|2022-11-10 20:30:00|801.44|799.04|802.45|800.05|803.7|801.3|798.21|795.81|0
1668112500000|2022-11-10 20:35:00|802.95|800.55|801.2|798.8|803.45|801.05|800.7|798.3|0
1668112800000|2022-11-10 20:40:00|801.45|799.05|797.71|795.31|802.95|800.55|795.21|792.81|0
1668113100000|2022-11-10 20:45:00|798.71|796.31|794.46|792.06|799.2|796.8|793.96|791.56|0
1668113400000|2022-11-10 20:50:00|794.96|792.56|787.23|784.83|794.96|792.56|786.73|784.33|0
1668113700000|2022-11-10 20:55:00|785.98|783.58|791.72|789.32|793.22|790.82|785.98|783.58|0
1668114000000|2022-11-10 21:00:00|791.47|789.07|787.49|785.09|792.47|790.07|785.48|783.08|0
1668114300000|2022-11-10 21:05:00|787.74|785.34|785.99|783.59|787.99|785.59|784.88|782.48|0
1668114600000|2022-11-10 21:10:00|786.24|783.84|790.98|788.58|791.23|788.83|786.24|783.84|0
1668114900000|2022-11-10 21:15:00|791.43|788.63|788.94|786.14|791.93|789.13|788.94|786.14|0
1668115200000|2022-11-10 21:20:00|789.19|786.39|781.95|779.15|789.19|786.39|781.95|779.15|0
1668115500000|2022-11-10 21:25:00|782.45|779.65|781.21|778.41|782.45|779.65|780.21|777.41|0
1668115800000|2022-11-10 21:30:00|781.46|778.66|781.21|778.41|781.96|779.16|780.46|777.66|0
1668116100000|2022-11-10 21:35:00|781.46|778.66|781.46|778.66|782.21|779.41|781.21|778.41|0
1668116400000|2022-11-10 21:40:00|781.21|778.41|780.46|777.66|781.46|778.66|780.46|777.66|0
1668116700000|2022-11-10 21:45:00|780.21|777.41|780.96|778.16|780.96|778.16|780.21|777.41|0
1668117000000|2022-11-10 21:50:00|780.71|777.91|778.97|776.17|780.96|778.16|778.22|775.42|0
1668117300000|2022-11-10 21:55:00|778.72|775.92|778.61|775.81|778.97|776.17|778.11|775.31|0
1668117600000|2022-11-10 22:00:00|778.75|775.95|777.86|775.06|778.94|776.14|777.86|775.06|0
1668117900000|2022-11-10 22:05:00|777.45|774.65|777.04|774.24|777.55|774.75|776.43|773.63|0
1668118200000|2022-11-10 22:10:00|777.07|774.27|776.73|773.93|777.07|774.27|776.69|773.89|0
1668118500000|2022-11-10 22:15:00|776.62|773.82|776.3|773.5|776.8|774|776.22|773.42|0
1668118800000|2022-11-10 22:20:00|776.37|773.57|778.13|775.33|778.13|775.33|776.37|773.57|0
1668119100000|2022-11-10 22:25:00|777.88|775.08|778.9|776.1|778.9|776.1|777.88|775.08|0
1668119400000|2022-11-10 22:30:00|778.79|775.99|778.5|775.7|778.86|776.06|778.28|775.48|0
1668119700000|2022-11-10 22:35:00|778.53|775.73|777.59|774.79|778.79|775.99|777.59|774.79|0
1668120000000|2022-11-10 22:40:00|777.44|774.64|777.65|774.85|777.76|774.96|777.3|774.5|0
1668120300000|2022-11-10 22:45:00|777.59|774.79|778.83|776.03|778.83|776.03|777.59|774.79|0
1668120600000|2022-11-10 22:50:00|778.86|776.06|778.61|775.81|779.08|776.28|778.06|775.26|0
1668120900000|2022-11-10 22:55:00|778.64|775.84|778.97|776.17|779.19|776.39|778.61|775.81|0
1668121200000|2022-11-10 23:00:00|779.36|776.56|783.84|781.04|785.96|783.16|779.36|776.56|0
1668121500000|2022-11-10 23:05:00|783.96|781.16|783.84|781.04|785.96|783.16|783.21|780.41|0
1668121800000|2022-11-10 23:10:00|784.46|781.66|784.96|782.16|785.21|782.41|783.21|780.41|0
1668122100000|2022-11-10 23:15:00|784.71|781.91|784.21|781.41|786.09|783.29|784.09|781.29|0
1668122400000|2022-11-10 23:20:00|784.46|781.66|784.21|781.41|785.21|782.41|783.21|780.41|0
1668122700000|2022-11-10 23:25:00|784.34|781.54|784.46|781.66|784.96|782.16|784.09|781.29|0
1668123000000|2022-11-10 23:30:00|784.21|781.41|784.21|781.41|785.46|782.66|784.21|781.41|0
1668123300000|2022-11-10 23:35:00|784.34|781.54|785.46|782.66|785.59|782.79|783.96|781.16|0
1668123600000|2022-11-10 23:40:00|785.34|782.54|784.71|781.91|785.96|783.16|784.46|781.66|0
1668123900000|2022-11-10 23:45:00|784.96|782.16|784.46|781.66|785.71|782.91|784.46|781.66|0
1668124200000|2022-11-10 23:50:00|784.59|781.79|779.47|776.67|784.96|782.16|779.47|776.67|0
1668124500000|2022-11-10 23:55:00|779.72|776.92|779.72|776.92|780.22|777.42|777.23|774.43|0
1668124800000|2022-11-11 00:00:00|779.97|777.17|782.96|780.16|784.21|781.41|777.98|775.18|0
1668125100000|2022-11-11 00:05:00|782.71|779.91|784.46|781.66|785.46|782.66|780.72|777.92|0
1668125400000|2022-11-11 00:10:00|784.21|781.41|786.21|783.41|786.21|783.41|783.96|781.16|0
1668125700000|2022-11-11 00:15:00|786.95|784.15|787.45|784.65|788.08|785.28|784.21|781.41|0
1668126000000|2022-11-11 00:20:00|787.2|784.4|786.7|783.9|787.58|784.78|786.7|783.9|0
1668126300000|2022-11-11 00:25:00|786.95|784.15|786.7|783.9|787.45|784.65|786.7|783.9|0
1668126600000|2022-11-11 00:30:00|786.95|784.15|786.95|784.15|787.45|784.65|785.46|782.66|0
1668126900000|2022-11-11 00:35:00|787.2|784.4|787.83|785.03|789.2|786.4|786.95|784.15|0
1668127200000|2022-11-11 00:40:00|787.7|784.9|788.2|785.4|788.7|785.9|786.95|784.15|0
1668127500000|2022-11-11 00:45:00|787.95|785.15|786.7|783.9|788.7|785.9|786.7|783.9|0
1668127800000|2022-11-11 00:50:00|786.45|783.65|785.21|782.41|786.7|783.9|784.46|781.66|0
1668128100000|2022-11-11 00:55:00|785.34|782.54|783.71|780.91|785.71|782.91|783.21|780.41|0
1668128400000|2022-11-11 01:00:00|783.46|780.66|780.97|778.17|784.46|781.66|780.47|777.67|0
1668128700000|2022-11-11 01:05:00|781.1|778.3|782.21|779.41|782.59|779.79|779.85|777.05|0
1668129000000|2022-11-11 01:10:00|781.97|779.17|784.21|781.41|785.96|783.16|781.97|779.17|0
1668129300000|2022-11-11 01:15:00|784.34|781.54|782.96|780.16|785.21|782.41|782.21|779.41|0
1668129600000|2022-11-11 01:20:00|782.46|779.66|782.21|779.41|782.59|779.79|779.85|777.05|0
1668129900000|2022-11-11 01:25:00|782.46|779.66|783.71|780.91|784.21|781.41|781.72|778.92|0
1668130200000|2022-11-11 01:30:00|783.46|780.66|789.08|786.28|789.08|786.28|783.46|780.66|0
1668130500000|2022-11-11 01:35:00|789.2|786.4|790.94|788.14|790.94|788.14|787.7|784.9|0
1668130800000|2022-11-11 01:40:00|790.69|787.89|790.69|787.89|792.94|790.14|789.7|786.9|0
1668131100000|2022-11-11 01:45:00|791.19|788.39|788.95|786.15|791.19|788.39|788.58|785.78|0
1668131400000|2022-11-11 01:50:00|789.2|786.4|792.19|789.39|792.44|789.64|788.45|785.65|0
1668131700000|2022-11-11 01:55:00|791.94|789.14|792.32|789.52|792.44|789.64|789.94|787.14|0
1668132000000|2022-11-11 02:00:00|791.57|788.77|789.94|787.14|791.69|788.89|789.69|786.89|0
1668132300000|2022-11-11 02:05:00|789.69|786.89|788.95|786.15|790.69|787.89|788.7|785.9|0
1668132600000|2022-11-11 02:10:00|789.08|786.28|789.94|787.14|790.44|787.64|788.2|785.4|0
1668132900000|2022-11-11 02:15:00|790.19|787.39|790.19|787.39|790.94|788.14|789.69|786.89|0
1668133200000|2022-11-11 02:20:00|790.32|787.52|789.45|786.65|790.44|787.64|788.2|785.4|0
1668133500000|2022-11-11 02:25:00|789.33|786.53|787.7|784.9|790.07|787.27|787.58|784.78|0
1668133800000|2022-11-11 02:30:00|787.45|784.65|784.46|781.66|787.45|784.65|783.96|781.16|0
1668134100000|2022-11-11 02:35:00|784.21|781.41|784.96|782.16|785.45|782.65|783.21|780.41|0
1668134400000|2022-11-11 02:40:00|785.21|782.41|787.2|784.4|787.2|784.4|784.96|782.16|0
1668134700000|2022-11-11 02:45:00|786.83|784.03|786.2|783.4|787.2|784.4|785.45|782.65|0
1668135000000|2022-11-11 02:50:00|785.95|783.15|788.95|786.15|788.95|786.15|785.95|783.15|0
1668135300000|2022-11-11 02:55:00|788.7|785.9|788.2|785.4|788.95|786.15|787.95|785.15|0
1668135600000|2022-11-11 03:00:00|788.08|785.28|790.94|788.14|791.44|788.64|787.95|785.15|0
1668135900000|2022-11-11 03:05:00|790.69|787.89|793.68|790.88|793.68|790.88|790.19|787.39|0
1668136200000|2022-11-11 03:10:00|793.44|790.64|792.19|789.39|794.18|791.38|791.44|788.64|0
1668136500000|2022-11-11 03:15:00|791.94|789.14|791.44|788.64|792.19|789.39|790.94|788.14|0
1668136800000|2022-11-11 03:20:00|791.82|789.02|790.69|787.89|792.94|790.14|790.32|787.52|0
1668137100000|2022-11-11 03:25:00|790.94|788.14|791.94|789.14|791.94|789.14|789.44|786.64|0
1668137400000|2022-11-11 03:30:00|791.82|789.02|792.19|789.39|793.07|790.27|790.94|788.14|0
1668137700000|2022-11-11 03:35:00|791.94|789.14|791.94|789.14|792.32|789.52|791.69|788.89|0
1668138000000|2022-11-11 03:40:00|792.19|789.39|791.69|788.89|792.69|789.89|791.19|788.39|0
1668138300000|2022-11-11 03:45:00|791.44|788.64|790.32|787.52|791.94|789.14|790.19|787.39|0
1668138600000|2022-11-11 03:50:00|790.44|787.64|790.69|787.89|791.32|788.52|789.82|787.02|0
1668138900000|2022-11-11 03:55:00|790.57|787.77|789.94|787.14|790.94|788.14|789.69|786.89|0
1668139200000|2022-11-11 04:00:00|790.32|787.52|791.19|788.39|791.19|788.39|789.44|786.64|0
1668139500000|2022-11-11 04:05:00|791.44|788.64|791.19|788.39|792.19|789.39|790.94|788.14|0
1668139800000|2022-11-11 04:10:00|791.32|788.52|788.94|786.14|791.44|788.64|788.82|786.02|0
1668140100000|2022-11-11 04:15:00|789.19|786.39|788.69|785.89|789.44|786.64|788.45|785.65|0
1668140400000|2022-11-11 04:20:00|788.45|785.65|788.45|785.65|788.94|786.14|788.2|785.4|0
1668140700000|2022-11-11 04:25:00|788.2|785.4|787.58|784.78|788.2|785.4|787.45|784.65|0
1668141000000|2022-11-11 04:30:00|787.7|784.9|786.7|783.9|787.7|784.9|786.7|783.9|0
1668141300000|2022-11-11 04:35:00|786.45|783.65|787.45|784.65|787.45|784.65|785.2|782.4|0
1668141600000|2022-11-11 04:40:00|787.2|784.4|783.24|780.44|787.33|784.53|782.96|780.16|0
1668141900000|2022-11-11 04:45:00|783.49|780.69|782.99|780.19|784.24|781.44|782.74|779.94|0
1668142200000|2022-11-11 04:50:00|783.12|780.32|784.24|781.44|784.49|781.69|782.49|779.69|0
1668142500000|2022-11-11 04:55:00|784.12|781.32|782.49|779.69|784.98|782.18|782.49|779.69|0
1668142800000|2022-11-11 05:00:00|782.74|779.94|784.61|781.81|785.73|782.93|782.74|779.94|0
1668143100000|2022-11-11 05:05:00|784.73|781.93|784.73|781.93|786.23|783.43|781.99|779.19|0
1668143400000|2022-11-11 05:10:00|784.48|781.68|783.24|780.44|785.73|782.93|783.24|780.44|0
1668143700000|2022-11-11 05:15:00|783.49|780.69|782.99|780.19|784.48|781.68|782.49|779.69|0
1668144000000|2022-11-11 05:20:00|783.24|780.44|781.74|778.94|783.24|780.44|781.24|778.44|0
1668144300000|2022-11-11 05:25:00|781.49|778.69|778|775.2|782.12|779.32|777.51|774.71|0
1668144600000|2022-11-11 05:30:00|777.75|774.95|775.26|772.46|777.75|774.95|774.51|771.71|0
1668144900000|2022-11-11 05:35:00|775.01|772.21|775.26|772.46|776.01|773.21|773.52|770.72|0
1668145200000|2022-11-11 05:40:00|775.51|772.71|774.15|771.35|776.76|773.96|774.02|771.22|0
1668145500000|2022-11-11 05:45:00|774.27|771.47|769.28|766.48|775.01|772.21|769.28|766.48|0
1668145800000|2022-11-11 05:50:00|769.66|766.86|768.28|765.48|770.78|767.98|767.29|764.49|0
1668146100000|2022-11-11 05:55:00|768.17|765.37|767.54|764.74|769.03|766.23|766.54|763.74|0
1668146400000|2022-11-11 06:00:00|767.42|764.62|765.54|762.74|768.78|765.98|765.05|762.25|0
1668146700000|2022-11-11 06:05:00|765.67|762.87|762.55|759.75|765.67|762.87|761.81|759.01|0
1668147000000|2022-11-11 06:10:00|762.31|759.51|767.54|764.74|768.28|765.48|761.81|759.01|0
1668147300000|2022-11-11 06:15:00|767.29|764.49|767.54|764.74|769.28|766.48|766.54|763.74|0
1668147600000|2022-11-11 06:20:00|767.55|764.75|768.92|766.12|769.29|766.49|767.55|764.75|0
1668147900000|2022-11-11 06:25:00|768.55|765.75|768.8|766|769.79|766.99|768.05|765.25|0
1668148200000|2022-11-11 06:30:00|769.04|766.24|767.8|765|769.92|767.12|767.8|765|0
1668148500000|2022-11-11 06:35:00|768.05|765.25|768.05|765.25|768.79|765.99|767.8|765|0
1668148800000|2022-11-11 06:40:00|767.8|765|767.8|765|768.43|765.63|767.55|764.75|0
1668149100000|2022-11-11 06:45:00|767.55|764.75|765.56|762.76|767.55|764.75|763.07|760.27|0
1668149400000|2022-11-11 06:50:00|765.31|762.51|764.56|761.76|766.05|763.25|763.81|761.01|0
1668149700000|2022-11-11 06:55:00|764.81|762.01|763.07|760.27|766.05|763.25|763.07|760.27|0
1668150000000|2022-11-11 07:00:00|763.19|760.39|767.8|765|769.54|766.74|763.19|760.39|0
1668150300000|2022-11-11 07:05:00|767.55|764.75|766.55|763.75|769.04|766.24|766.55|763.75|0
1668150600000|2022-11-11 07:10:00|766.68|763.88|768.3|765.5|768.54|765.74|766.68|763.88|0
1668150900000|2022-11-11 07:15:00|768.54|765.74|767.02|764.22|769.54|766.74|763.31|760.51|0
1668151200000|2022-11-11 07:20:00|766.77|763.97|767.77|764.97|769.02|766.22|764.78|761.98|0
1668151500000|2022-11-11 07:25:00|768.02|765.22|767.9|765.1|769.27|766.47|767.27|764.47|0
1668151800000|2022-11-11 07:30:00|768.02|765.22|765.53|762.73|768.02|765.22|763.54|760.74|0
1668152100000|2022-11-11 07:35:00|765.41|762.61|762.67|759.87|766.28|763.48|762.67|759.87|0
1668152400000|2022-11-11 07:40:00|762.54|759.74|762.54|759.74|763.78|760.98|761.79|758.99|0
1668152700000|2022-11-11 07:45:00|762.79|759.99|758.05|755.25|763.29|760.49|758.05|755.25|0
1668153000000|2022-11-11 07:50:00|758.3|755.5|757.31|754.51|758.55|755.75|756.81|754.01|0
1668153300000|2022-11-11 07:55:00|757.06|754.26|757.69|754.89|759.8|757|756.81|754.01|0
1668153600000|2022-11-11 08:00:00|757.81|755.01|764.78|761.98|767.52|764.72|757.81|755.01|0
1668153900000|2022-11-11 08:05:00|764.96|762.56|768.82|766.42|769.56|767.16|764.96|762.56|0
1668154200000|2022-11-11 08:10:00|769.07|766.67|767.57|765.17|770.31|767.91|767.32|764.92|0
1668154500000|2022-11-11 08:15:00|766.82|764.42|761.84|759.44|768.57|766.17|761.84|759.44|0
1668154800000|2022-11-11 08:20:00|762.09|759.69|761.84|759.44|765.83|763.43|761.59|759.19|0
1668155100000|2022-11-11 08:25:00|761.59|759.19|759.85|757.45|761.84|759.44|758.35|755.95|0
1668155400000|2022-11-11 08:30:00|759.6|757.2|764.08|761.68|764.33|761.93|759.6|757.2|0
1668155700000|2022-11-11 08:35:00|764.21|761.81|764.33|761.93|765.33|762.93|762.47|760.07|0
1668156000000|2022-11-11 08:40:00|764.83|762.43|762.97|760.57|765.08|762.68|762.34|759.94|0
1668156300000|2022-11-11 08:45:00|762.84|760.44|758.35|755.95|763.58|761.18|758.35|755.95|0
1668156600000|2022-11-11 08:50:00|758.6|756.2|757.35|754.95|758.85|756.45|754.12|751.72|0
1668156900000|2022-11-11 08:55:00|757.6|755.2|755.74|753.34|758.35|755.95|754.37|751.97|0
1668157200000|2022-11-11 09:00:00|755.86|753.46|760.84|758.44|761.09|758.69|755.86|753.46|0
1668157500000|2022-11-11 09:05:00|760.59|758.19|762.34|759.94|763.33|760.93|760.59|758.19|0
1668157800000|2022-11-11 09:10:00|762.09|759.69|765.95|763.55|765.95|763.55|761.84|759.44|0
1668158100000|2022-11-11 09:15:00|765.82|763.42|766.82|764.42|768.57|766.17|762.83|760.43|0
1668158400000|2022-11-11 09:20:00|766.32|763.92|767.82|765.42|769.06|766.66|766.07|763.67|0
1668158700000|2022-11-11 09:25:00|768.57|766.17|770.31|767.91|771.31|768.91|767.82|765.42|0
1668159000000|2022-11-11 09:30:00|770.06|767.66|771.06|768.66|772.05|769.65|769.31|766.91|0
1668159300000|2022-11-11 09:35:00|771.56|769.16|770.19|767.79|771.56|769.16|769.19|766.79|0
1668159600000|2022-11-11 09:40:00|770.06|767.66|768.68|766.28|770.81|768.41|768.55|766.15|0
1668159900000|2022-11-11 09:45:00|768.55|766.15|767.56|765.16|769.55|767.15|766.81|764.41|0
1668160200000|2022-11-11 09:50:00|767.44|765.04|769.55|767.15|769.8|767.4|767.06|764.66|0
1668160500000|2022-11-11 09:55:00|769.3|766.9|767.31|764.91|769.3|766.9|765.81|763.41|0
1668160800000|2022-11-11 10:00:00|767.56|765.16|765.56|763.16|767.8|765.4|763.57|761.17|0
1668161100000|2022-11-11 10:05:00|765.81|763.41|769.05|766.65|769.43|767.03|765.81|763.41|0
1668161400000|2022-11-11 10:10:00|768.8|766.4|767.68|765.28|771.54|769.14|767.31|764.91|0
1668161700000|2022-11-11 10:15:00|767.56|765.16|765.31|762.91|768.55|766.15|765.06|762.66|0
1668162000000|2022-11-11 10:20:00|765.19|762.79|769.55|767.15|769.68|767.28|765.06|762.66|0
1668162300000|2022-11-11 10:25:00|769.8|767.4|772.54|770.14|773.79|771.39|769.05|766.65|0
1668162600000|2022-11-11 10:30:00|772.29|769.89|770.79|768.39|772.54|770.14|770.05|767.65|0
1668162900000|2022-11-11 10:35:00|770.55|768.15|770.05|767.65|773.79|771.39|769.8|767.4|0
1668163200000|2022-11-11 10:40:00|770.3|767.9|774.53|772.13|774.53|772.13|770.3|767.9|0
1668163500000|2022-11-11 10:45:00|774.28|771.88|775.89|773.49|776.51|774.11|773.54|771.14|0
1668163800000|2022-11-11 10:50:00|775.76|773.36|774.26|771.86|776.51|774.11|774.01|771.61|0
1668164100000|2022-11-11 10:55:00|774.51|772.11|774.64|772.24|774.76|772.36|772.77|770.37|0
1668164400000|2022-11-11 11:00:00|774.51|772.11|777.01|774.61|777.63|775.23|773.76|771.36|0
1668164700000|2022-11-11 11:05:00|777.26|774.86|775.51|773.11|778.25|775.85|774.26|771.86|0
1668165000000|2022-11-11 11:10:00|775.76|773.36|775.26|772.86|776.01|773.61|774.51|772.11|0
1668165300000|2022-11-11 11:15:00|775.14|772.74|773.51|771.11|776.76|774.36|772.77|770.37|0
1668165600000|2022-11-11 11:20:00|773.76|771.36|772.52|770.12|774.76|772.36|772.27|769.87|0
1668165900000|2022-11-11 11:25:00|772.65|770.25|772.27|769.87|774.01|771.61|772.02|769.62|0
1668166200000|2022-11-11 11:30:00|772.02|769.62|770.02|767.62|772.27|769.87|769.53|767.13|0
1668166500000|2022-11-11 11:35:00|770.27|767.87|769.53|767.13|770.77|768.37|768.53|766.13|0
1668166800000|2022-11-11 11:40:00|769.03|766.63|772.02|769.62|772.02|769.62|768.78|766.38|0
1668167100000|2022-11-11 11:45:00|771.52|769.12|772.77|770.37|773.76|771.36|771.4|769|0
1668167400000|2022-11-11 11:50:00|772.52|770.12|769.03|766.63|772.77|770.37|769.03|766.63|0
1668167700000|2022-11-11 11:55:00|768.78|766.38|771.25|768.85|772|769.6|768.78|766.38|0
1668168000000|2022-11-11 12:00:00|771|768.6|770.75|768.35|774.74|772.34|770|767.6|0
1668168300000|2022-11-11 12:05:00|770.88|768.48|771.75|769.35|774.74|772.34|770.13|767.73|0
1668168600000|2022-11-11 12:10:00|772|769.6|775.74|773.34|775.99|773.59|772|769.6|0
1668168900000|2022-11-11 12:15:00|776.12|773.72|776.49|774.09|778.48|776.08|775.74|773.34|0
1668169200000|2022-11-11 12:20:00|776.24|773.84|775.99|773.59|777.73|775.33|775.49|773.09|0
1668169500000|2022-11-11 12:25:00|776.24|773.84|776.24|773.84|776.24|773.84|773.74|771.34|0
1668169800000|2022-11-11 12:30:00|776.49|774.09|771.75|769.35|778.48|776.08|771.25|768.85|0
1668170100000|2022-11-11 12:35:00|771.63|769.23|771.25|768.85|772.5|770.1|770|767.6|0
1668170400000|2022-11-11 12:40:00|771|768.6|773.49|771.09|774.24|771.84|771|768.6|0
1668170700000|2022-11-11 12:45:00|773.24|770.84|773.74|771.34|774.74|772.34|771.13|768.73|0
1668171000000|2022-11-11 12:50:00|773.49|771.09|772.5|770.1|774.99|772.59|771|768.6|0
1668171300000|2022-11-11 12:55:00|772.63|770.23|770.5|768.1|772.99|770.59|769.88|767.48|0
1668171600000|2022-11-11 13:00:00|770.75|768.35|770|767.6|772.99|770.59|769.75|767.35|0
1668171900000|2022-11-11 13:05:00|769.75|767.35|769.25|766.85|770.25|767.85|768.51|766.11|0
1668172200000|2022-11-11 13:10:00|768.76|766.36|772|769.6|772.25|769.85|768.51|766.11|0
1668172500000|2022-11-11 13:15:00|771.75|769.35|768.51|766.11|772.25|769.85|768.51|766.11|0
1668172800000|2022-11-11 13:20:00|768.26|765.86|770.25|767.85|770.75|768.35|767.76|765.36|0
1668173100000|2022-11-11 13:25:00|770|767.6|771|768.6|772.25|769.85|768.51|766.11|0
1668173400000|2022-11-11 13:30:00|770.75|768.35|772.74|770.34|774.74|772.34|770.5|768.1|0
1668173700000|2022-11-11 13:35:00|773.12|770.72|769.5|767.1|773.12|770.72|767.01|764.61|0
1668174000000|2022-11-11 13:40:00|769.75|767.35|771.26|768.86|773.49|771.09|769.5|767.1|0
1668174300000|2022-11-11 13:45:00|771.01|768.61|770.26|767.86|771.51|769.11|768.52|766.12|0
1668174600000|2022-11-11 13:50:00|770.51|768.11|768.51|766.11|771.76|769.36|768.51|766.11|0
1668174900000|2022-11-11 13:55:00|768.27|765.87|768.27|765.87|770.01|767.61|767.27|764.87|0
1668175200000|2022-11-11 14:00:00|768.02|765.62|770.26|767.86|770.51|768.11|767.77|765.37|0
1668175500000|2022-11-11 14:05:00|770.01|767.61|771.26|768.86|771.51|769.11|769.26|766.86|0
1668175800000|2022-11-11 14:10:00|771.51|769.11|776.24|773.84|776.49|774.09|771.51|769.11|0
1668176100000|2022-11-11 14:15:00|776.74|774.34|779.99|777.59|780.48|778.08|776.24|773.84|0
1668176400000|2022-11-11 14:20:00|779.74|777.34|784.23|781.83|784.23|781.83|779.74|777.34|0
1668176700000|2022-11-11 14:25:00|782.98|780.58|780.73|778.33|783.23|780.83|779.24|776.84|0
1668177000000|2022-11-11 14:30:00|779.74|777.34|787.49|785.09|789.47|787.07|778.24|775.84|0
1668177300000|2022-11-11 14:35:00|787.74|785.34|795.47|793.07|795.47|793.07|784.49|782.09|0
1668177600000|2022-11-11 14:40:00|795.97|793.57|794.46|792.06|799.7|797.3|791.96|789.56|0
1668177900000|2022-11-11 14:45:00|792.71|790.31|779.99|777.59|792.71|790.31|779.24|776.84|0
1668178200000|2022-11-11 14:50:00|780.23|777.83|781.48|779.08|781.48|779.08|775|772.6|0
1668178500000|2022-11-11 14:55:00|781.73|779.33|784.11|781.71|786.1|783.7|776.74|774.34|0
1668178800000|2022-11-11 15:00:00|784.6|782.2|783.72|781.32|796.33|793.93|776.62|774.22|0
1668179100000|2022-11-11 15:05:00|782.97|780.57|784.72|782.32|789.71|787.31|772.49|770.09|0
1668179400000|2022-11-11 15:10:00|784.47|782.07|772.25|769.85|785.22|782.82|770|767.6|0
1668179700000|2022-11-11 15:15:00|771.5|769.1|767.01|764.61|772|769.6|764.76|762.36|0
1668180000000|2022-11-11 15:20:00|766.76|764.36|766.01|763.61|767.76|765.36|760.77|758.37|0
1668180300000|2022-11-11 15:25:00|766.51|764.11|766.26|763.86|768.75|766.35|762.52|760.12|0
1668180600000|2022-11-11 15:30:00|765.26|762.86|769.73|767.33|770.5|768.1|763.77|761.37|0
1668180900000|2022-11-11 15:35:00|768.98|766.58|772.48|770.08|777.22|774.82|767.74|765.34|0
1668181200000|2022-11-11 15:40:00|772.98|770.58|771.73|769.33|776.47|774.07|770.86|768.46|0
1668181500000|2022-11-11 15:45:00|770.98|768.58|763.99|761.59|771.73|769.33|763.49|761.09|0
1668181800000|2022-11-11 15:50:00|763.74|761.34|769.22|766.82|769.22|766.82|762.24|759.84|0
1668182100000|2022-11-11 15:55:00|769.72|767.32|772.47|770.07|774.46|772.06|769.47|767.07|0
1668182400000|2022-11-11 16:00:00|772.22|769.82|767.23|764.83|772.22|769.82|764.98|762.58|0
1668182700000|2022-11-11 16:05:00|766.73|764.33|780.93|778.53|781.93|779.53|766.23|763.83|0
1668183000000|2022-11-11 16:10:00|781.68|779.28|783.81|781.41|785.42|783.02|780.18|777.78|0
1668183300000|2022-11-11 16:15:00|784.17|781.77|778.93|776.53|787.67|785.27|778.68|776.28|0
1668183600000|2022-11-11 16:20:00|778.68|776.28|784.67|782.27|786.67|784.27|778.18|775.78|0
1668183900000|2022-11-11 16:25:00|784.92|782.52|791.54|789.14|791.66|789.26|781.68|779.28|0
1668184200000|2022-11-11 16:30:00|792.16|789.76|791.68|789.28|794.67|792.27|787.43|785.03|0
1668184500000|2022-11-11 16:35:00|790.93|788.53|789.68|787.28|791.18|788.78|785.19|782.79|0
1668184800000|2022-11-11 16:40:00|790.43|788.03|785.19|782.79|790.68|788.28|782.69|780.29|0
1668185100000|2022-11-11 16:45:00|785.68|783.28|782.19|779.79|790.18|787.78|782.19|779.79|0
1668185400000|2022-11-11 16:50:00|782.44|780.04|783.44|781.04|784.44|782.04|779.2|776.8|0
1668185700000|2022-11-11 16:55:00|783.69|781.29|783.69|781.29|785.93|783.53|780.19|777.79|0
1668186000000|2022-11-11 17:00:00|784.94|782.54|783.69|781.29|788.93|786.53|783.44|781.04|0
1668186300000|2022-11-11 17:05:00|783.44|781.04|783.94|781.54|788.43|786.03|783.19|780.79|0
1668186600000|2022-11-11 17:10:00|783.69|781.29|776.7|774.3|783.82|781.42|775.7|773.3|0
1668186900000|2022-11-11 17:15:00|777.2|774.8|776.45|774.05|777.2|774.8|773.71|771.31|0
1668187200000|2022-11-11 17:20:00|776.2|773.8|775.95|773.55|778.2|775.8|775.2|772.8|0
1668187500000|2022-11-11 17:25:00|775.7|773.3|776.2|773.8|777.7|775.3|774.95|772.55|0
1668187800000|2022-11-11 17:30:00|776.45|774.05|778.2|775.8|779.2|776.8|771.96|769.56|0
1668188100000|2022-11-11 17:35:00|778.7|776.3|779.18|776.78|779.44|777.04|774.95|772.55|0
1668188400000|2022-11-11 17:40:00|779.43|777.03|777.81|775.41|782.67|780.27|777.68|775.28|0
1668188700000|2022-11-11 17:45:00|777.93|775.53|778.43|776.03|779.43|777.03|775.19|772.79|0
1668189000000|2022-11-11 17:50:00|778.18|775.78|775.43|773.03|779.18|776.78|775.19|772.79|0
1668189300000|2022-11-11 17:55:00|775.19|772.79|774.07|771.67|775.19|772.79|769.45|767.05|0
1668189600000|2022-11-11 18:00:00|774.19|771.79|769.2|766.8|774.19|771.79|768.2|765.8|0
1668189900000|2022-11-11 18:05:00|769.45|767.05|766.2|763.8|770.19|767.79|765.7|763.3|0
1668190200000|2022-11-11 18:10:00|765.95|763.55|766.95|764.55|766.95|764.55|762.46|760.06|0
1668190500000|2022-11-11 18:15:00|766.7|764.3|762.34|759.94|767.2|764.8|760.96|758.56|0
1668190800000|2022-11-11 18:20:00|762.71|760.31|760.46|758.06|764.95|762.55|760.46|758.06|0
1668191100000|2022-11-11 18:25:00|759.46|757.06|757.97|755.57|762.46|760.06|757.72|755.32|0
1668191400000|2022-11-11 18:30:00|757.47|755.07|754.72|752.32|758.97|756.57|753.98|751.58|0
1668191700000|2022-11-11 18:35:00|754.97|752.57|759.71|757.31|762.96|760.56|754.48|752.08|0
1668192000000|2022-11-11 18:40:00|759.96|757.56|758.97|756.57|762.46|760.06|757.22|754.82|0
1668192300000|2022-11-11 18:45:00|758.72|756.32|757.71|755.31|762.2|759.8|757.46|755.06|0
1668192600000|2022-11-11 18:50:00|757.46|755.06|754.47|752.07|757.96|755.56|753.47|751.07|0
1668192900000|2022-11-11 18:55:00|754.72|752.32|753.72|751.32|756.21|753.81|752.47|750.07|0
1668193200000|2022-11-11 19:00:00|753.47|751.07|752.22|749.82|756.34|753.94|752.22|749.82|0
1668193500000|2022-11-11 19:05:00|752.72|750.32|751.47|749.07|754.47|752.07|749.48|747.08|0
1668193800000|2022-11-11 19:10:00|751.97|749.57|753.72|751.32|755.46|753.06|750.72|748.32|0
1668194100000|2022-11-11 19:15:00|753.47|751.07|756.71|754.31|758.71|756.31|753.47|751.07|0
1668194400000|2022-11-11 19:20:00|756.96|754.56|750.36|747.96|756.96|754.56|749.98|747.58|0
1668194700000|2022-11-11 19:25:00|750.47|748.07|747.48|745.08|751.97|749.57|746.98|744.58|0
1668195000000|2022-11-11 19:30:00|747.73|745.33|745.99|743.59|748.73|746.33|745.24|742.84|0
1668195300000|2022-11-11 19:35:00|745.74|743.34|745.49|743.09|747.98|745.58|745.49|743.09|0
1668195600000|2022-11-11 19:40:00|745.24|742.84|743.99|741.59|746.23|743.83|743.24|740.84|0
1668195900000|2022-11-11 19:45:00|744.24|741.84|746.98|744.58|747.48|745.08|743.24|740.84|0
1668196200000|2022-11-11 19:50:00|746.48|744.08|744.74|742.34|747.98|745.58|743.99|741.59|0
1668196500000|2022-11-11 19:55:00|744.49|742.09|743.24|740.84|746.73|744.33|741.99|739.59|0
1668196800000|2022-11-11 20:00:00|742.74|740.34|749.98|747.58|750.47|748.07|742.74|740.34|0
1668197100000|2022-11-11 20:05:00|749.73|747.33|755.21|752.81|755.96|753.56|748.23|745.83|0
1668197400000|2022-11-11 20:10:00|754.96|752.56|758.71|756.31|761.45|759.05|754.47|752.07|0
1668197700000|2022-11-11 20:15:00|758.96|756.56|756.46|754.06|762.2|759.8|755.71|753.31|0
1668198000000|2022-11-11 20:20:00|755.71|753.31|755.46|753.06|757.21|754.81|752.72|750.32|0
1668198300000|2022-11-11 20:25:00|755.96|753.56|750.22|747.82|756.21|753.81|748.23|745.83|0
1668198600000|2022-11-11 20:30:00|749.97|747.57|750.2|747.8|750.45|748.05|746.23|743.83|0
1668198900000|2022-11-11 20:35:00|750.7|748.3|750.45|748.05|756.19|753.79|750.45|748.05|0
1668199200000|2022-11-11 20:40:00|750.95|748.55|747.2|744.8|751.19|748.79|746.95|744.55|0
1668199500000|2022-11-11 20:45:00|747.95|745.55|745.21|742.81|747.95|745.55|745.21|742.81|0
1668199800000|2022-11-11 20:50:00|743.59|741.19|746.2|743.8|749.7|747.3|742.71|740.31|0
1668200100000|2022-11-11 20:55:00|746.7|744.3|751.69|749.29|753.68|751.28|746.7|744.3|0
1668200400000|2022-11-11 21:00:00|749.69|747.29|752.18|749.78|755.43|753.03|748.69|746.29|0
1668200700000|2022-11-11 21:05:00|752.16|749.76|752.16|749.76|753.16|750.76|751.16|748.76|0
1668201000000|2022-11-11 21:10:00|752.41|750.01|750.67|748.27|753.41|751.01|750.42|748.02|0
1668388500000|2022-11-14 01:15:00|756.86|754.06|756.36|753.56|757.11|754.31|756.36|753.56|0
1668388800000|2022-11-14 01:20:00|756.61|753.81|759.48|756.68|759.6|756.8|756.11|753.31|0
1668389100000|2022-11-14 01:25:00|759.6|756.8|759.6|756.8|761.6|758.8|758.98|756.18|0
1668389400000|2022-11-14 01:30:00|759.85|757.05|759.35|756.55|761.85|759.05|758.6|755.8|0
1668389700000|2022-11-14 01:35:00|759.23|756.43|762.23|759.43|762.85|760.05|758.98|756.18|0
1668390000000|2022-11-14 01:40:00|761.98|759.18|762.6|759.8|763.85|761.05|761.6|758.8|0
1668390300000|2022-11-14 01:45:00|762.85|760.05|763.1|760.3|763.35|760.55|761.85|759.05|0
1668390600000|2022-11-14 01:50:00|762.85|760.05|763.6|760.8|764.1|761.3|762.35|759.55|0
1668390900000|2022-11-14 01:55:00|763.35|760.55|762.85|760.05|764.6|761.8|761.98|759.18|0
1668391200000|2022-11-14 02:00:00|762.6|759.8|763.1|760.3|763.85|761.05|761.6|758.8|0
1668391500000|2022-11-14 02:05:00|763.35|760.55|766.59|763.79|766.84|764.04|763.35|760.55|0
1668391800000|2022-11-14 02:10:00|766.34|763.54|766.09|763.29|766.59|763.79|765.1|762.3|0
1668392100000|2022-11-14 02:15:00|765.84|763.04|765.35|762.55|766.34|763.54|765.1|762.3|0
1668392400000|2022-11-14 02:20:00|765.59|762.79|764.1|761.3|765.84|763.04|763.85|761.05|0
1668392700000|2022-11-14 02:25:00|763.85|761.05|764.6|761.8|765.59|762.79|763.85|761.05|0
1668393000000|2022-11-14 02:30:00|764.48|761.68|764.09|761.29|764.48|761.68|763.34|760.54|0
1668393300000|2022-11-14 02:35:00|763.84|761.04|764.34|761.54|764.84|762.04|763.09|760.29|0
1668393600000|2022-11-14 02:40:00|764.09|761.29|763.97|761.17|764.34|761.54|763.34|760.54|0
1668393900000|2022-11-14 02:45:00|764.09|761.29|763.34|760.54|764.09|761.29|762.34|759.54|0
1668394200000|2022-11-14 02:50:00|763.59|760.79|761.84|759.04|763.59|760.79|761.59|758.79|0
1668394500000|2022-11-14 02:55:00|761.97|759.17|760.84|758.04|762.22|759.42|760.09|757.29|0
1668394800000|2022-11-14 03:00:00|760.59|757.79|761.09|758.29|761.09|758.29|759.84|757.04|0
1668395100000|2022-11-14 03:05:00|761.22|758.42|762.09|759.29|762.84|760.04|760.59|757.79|0
1668395400000|2022-11-14 03:10:00|761.84|759.04|760.09|757.29|762.59|759.79|760.09|757.29|0
1668395700000|2022-11-14 03:15:00|759.84|757.04|761.59|758.79|761.59|758.79|759.84|757.04|0
1668396000000|2022-11-14 03:20:00|761.84|759.04|759.84|757.04|761.84|759.04|759.59|756.79|0
1668396300000|2022-11-14 03:25:00|759.59|756.79|759.09|756.29|760.84|758.04|759.09|756.29|0
1668396600000|2022-11-14 03:30:00|759.34|756.54|759.84|757.04|760.72|757.92|759.34|756.54|0
1668396900000|2022-11-14 03:35:00|759.72|756.92|759.34|756.54|760.09|757.29|758.84|756.04|0
1668397200000|2022-11-14 03:40:00|759.47|756.67|760.84|758.04|760.97|758.17|759.09|756.29|0
1668397500000|2022-11-14 03:45:00|760.59|757.79|760.47|757.67|761.34|758.54|760.34|757.54|0
1668397800000|2022-11-14 03:50:00|760.34|757.54|761.09|758.29|761.47|758.67|759.84|757.04|0
1668398100000|2022-11-14 03:55:00|761.22|758.42|759.72|756.92|761.34|758.54|759.59|756.79|0
1668398400000|2022-11-14 04:00:00|759.59|756.79|761.84|759.04|762.09|759.29|759.59|756.79|0
1668398700000|2022-11-14 04:05:00|761.59|758.79|761.59|758.79|763.09|760.29|761.59|758.79|0
1668399000000|2022-11-14 04:10:00|761.09|758.29|762.34|759.54|762.47|759.67|761.09|758.29|0
1668399300000|2022-11-14 04:15:00|762.47|759.67|763.84|761.04|764.22|761.42|761.09|758.29|0
1668399600000|2022-11-14 04:20:00|764.09|761.29|763.97|761.17|764.72|761.92|763.34|760.54|0
1668399900000|2022-11-14 04:25:00|764.09|761.29|763.72|760.92|764.34|761.54|762.84|760.04|0
1668400200000|2022-11-14 04:30:00|763.59|760.79|764.09|761.29|764.34|761.54|762.34|759.54|0
1668400500000|2022-11-14 04:35:00|763.97|761.17|762.34|759.54|764.09|761.29|762.34|759.54|0
1668400800000|2022-11-14 04:40:00|762.59|759.79|762.47|759.67|763.09|760.29|762.34|759.54|0
1668401100000|2022-11-14 04:45:00|762.59|759.79|762.59|759.79|763.09|760.29|762.34|759.54|0
1668401400000|2022-11-14 04:50:00|762.34|759.54|761.84|759.04|762.84|760.04|761.72|758.92|0
1668401700000|2022-11-14 04:55:00|762.09|759.29|762.47|759.67|762.59|759.79|761.59|758.79|0
1668402000000|2022-11-14 05:00:00|762.34|759.54|762.59|759.79|763.34|760.54|761.72|758.92|0
1668402300000|2022-11-14 05:05:00|762.34|759.54|763.59|760.79|764.09|761.29|762.34|759.54|0
1668402600000|2022-11-14 05:10:00|763.47|760.67|762.47|759.67|764.09|761.29|762.34|759.54|0
1668402900000|2022-11-14 05:15:00|762.59|759.79|761.34|758.54|762.59|759.79|760.84|758.04|0
1668403200000|2022-11-14 05:20:00|761.22|758.42|763.59|760.79|763.84|761.04|761.09|758.29|0
1668403500000|2022-11-14 05:25:00|763.84|761.04|765.08|762.28|765.08|762.28|762.59|759.79|0
1668403800000|2022-11-14 05:30:00|764.84|762.04|764.83|762.03|765.08|762.28|763.84|761.04|0
1668404100000|2022-11-14 05:35:00|765.08|762.28|766.08|763.28|766.83|764.03|764.83|762.03|0
1668404400000|2022-11-14 05:40:00|766.33|763.53|766.33|763.53|766.83|764.03|765.58|762.78|0
1668404700000|2022-11-14 05:45:00|766.58|763.78|766.33|763.53|766.83|764.03|765.58|762.78|0
1668405000000|2022-11-14 05:50:00|766.08|763.28|766.33|763.53|766.83|764.03|765.08|762.28|0
1668405300000|2022-11-14 05:55:00|766.58|763.78|768.96|766.16|769.08|766.28|766.33|763.53|0
1668405600000|2022-11-14 06:00:00|768.83|766.03|768.71|765.91|769.58|766.78|767.33|764.53|0
1668405900000|2022-11-14 06:05:00|768.58|765.78|766.58|763.78|769.08|766.28|765.83|763.03|0
1668406200000|2022-11-14 06:10:00|766.33|763.53|767.46|764.66|767.96|765.16|765.83|763.03|0
1668406500000|2022-11-14 06:15:00|767.33|764.53|766.33|763.53|768.08|765.28|766.33|763.53|0
1668406800000|2022-11-14 06:20:00|766.46|763.66|766.83|764.03|767.58|764.78|766.46|763.66|0
1668407100000|2022-11-14 06:25:00|766.58|763.78|767.58|764.78|767.83|765.03|766.58|763.78|0
1668407400000|2022-11-14 06:30:00|767.33|764.53|767.46|764.66|768.21|765.41|767.08|764.28|0
1668407700000|2022-11-14 06:35:00|767.58|764.78|768.08|765.28|768.08|765.28|766.83|764.03|0
1668408000000|2022-11-14 06:40:00|767.71|764.91|765.83|763.03|767.71|764.91|765.83|763.03|0
1668408300000|2022-11-14 06:45:00|765.58|762.78|765.58|762.78|766.33|763.53|765.08|762.28|0
1668408600000|2022-11-14 06:50:00|765.33|762.53|764.83|762.03|765.83|763.03|763.84|761.04|0
1668408900000|2022-11-14 06:55:00|764.58|761.78|762.09|759.29|764.58|761.78|761.84|759.04|0
1668409200000|2022-11-14 07:00:00|762.34|759.54|761.34|758.54|763.34|760.54|760.84|758.04|0
1668409500000|2022-11-14 07:05:00|761.59|758.79|761.85|759.05|762.48|759.68|760.09|757.29|0
1668409800000|2022-11-14 07:10:00|762.1|759.3|759.74|756.94|762.6|759.8|759.74|756.94|0
1668410100000|2022-11-14 07:15:00|759.61|756.81|760.6|757.8|761.23|758.43|759.61|756.81|0
1668410400000|2022-11-14 07:20:00|760.49|757.69|758.86|756.06|760.6|757.8|758.36|755.56|0
1668410700000|2022-11-14 07:25:00|758.99|756.19|761.1|758.3|762.1|759.3|758.74|755.94|0
1668411000000|2022-11-14 07:30:00|760.85|758.05|759.61|756.81|761.85|759.05|759.61|756.81|0
1668411300000|2022-11-14 07:35:00|759.49|756.69|760.11|757.31|760.6|757.8|758.36|755.56|0
1668411600000|2022-11-14 07:40:00|760.24|757.44|761.1|758.3|761.85|759.05|760.11|757.31|0
1668411900000|2022-11-14 07:45:00|760.6|757.8|761.1|758.3|762.6|759.8|760.11|757.31|0
1668412200000|2022-11-14 07:50:00|761.23|758.43|763.1|760.3|763.35|760.55|761.1|758.3|0
1668412500000|2022-11-14 07:55:00|762.85|760.05|761.85|759.05|763.85|761.05|761.85|759.05|0
1668412800000|2022-11-14 08:00:00|762.1|759.3|759.11|756.31|762.85|760.05|758.11|755.31|0
1668413100000|2022-11-14 08:05:00|758.41|756.01|761.65|759.25|764.15|761.75|758.41|756.01|0
1668413400000|2022-11-14 08:10:00|762.15|759.75|756.41|754.01|762.9|760.5|756.16|753.76|0
1668413700000|2022-11-14 08:15:00|756.66|754.26|756.41|754.01|759.16|756.76|755.66|753.26|0
1668414000000|2022-11-14 08:20:00|755.91|753.51|758.79|756.39|758.79|756.39|755.16|752.76|0
1668414300000|2022-11-14 08:25:00|758.66|756.26|761.15|758.75|762.15|759.75|757.41|755.01|0
1668414600000|2022-11-14 08:30:00|760.9|758.5|761.9|759.5|762.65|760.25|758.91|756.51|0
1668414900000|2022-11-14 08:35:00|762.15|759.75|762.9|760.5|764.4|762|760.9|758.5|0
1668415200000|2022-11-14 08:40:00|762.65|760.25|759.41|757.01|762.65|760.25|758.91|756.51|0
1668415500000|2022-11-14 08:45:00|759.16|756.76|759.16|756.76|759.9|757.5|758.66|756.26|0
1668415800000|2022-11-14 08:50:00|759.41|757.01|758.16|755.76|760.03|757.63|757.41|755.01|0
1668416100000|2022-11-14 08:55:00|757.91|755.51|758.91|756.51|759.9|757.5|756.16|753.76|0
1668416400000|2022-11-14 09:00:00|758.66|756.26|764.9|762.5|764.9|762.5|758.41|756.01|0
1668416700000|2022-11-14 09:05:00|765.4|763|767.39|764.99|767.64|765.24|764.28|761.88|0
1668417000000|2022-11-14 09:10:00|767.64|765.24|767.89|765.49|768.27|765.87|766.65|764.25|0
1668417300000|2022-11-14 09:15:00|767.39|764.99|768.77|766.37|770.14|767.74|765.65|763.25|0
1668417600000|2022-11-14 09:20:00|768.64|766.24|770.64|768.24|770.64|768.24|768.39|765.99|0
1668417900000|2022-11-14 09:25:00|771.14|768.74|769.64|767.24|772.89|770.49|769.39|766.99|0
1668418200000|2022-11-14 09:30:00|769.39|766.99|770.14|767.74|770.89|768.49|768.64|766.24|0
1668418500000|2022-11-14 09:35:00|769.89|767.49|767.77|765.37|770.39|767.99|766.15|763.75|0
1668418800000|2022-11-14 09:40:00|767.64|765.24|765.4|763|768.64|766.24|764.65|762.25|0
1668419100000|2022-11-14 09:45:00|765.15|762.75|768.64|766.24|769.27|766.87|765.15|762.75|0
1668419400000|2022-11-14 09:50:00|768.89|766.49|767.14|764.74|770.89|768.49|767.14|764.74|0
1668419700000|2022-11-14 09:55:00|767.39|764.99|771.39|768.99|771.89|769.49|767.14|764.74|0
1668420000000|2022-11-14 10:00:00|771.64|769.24|771.89|769.49|773.89|771.49|769.64|767.24|0
1668420300000|2022-11-14 10:05:00|771.64|769.24|769.64|767.24|772.14|769.74|768.89|766.49|0
1668420600000|2022-11-14 10:10:00|769.39|766.99|766.89|764.49|769.39|766.99|766.4|764|0
1668420900000|2022-11-14 10:15:00|767.14|764.74|767.64|765.24|768.14|765.74|765.65|763.25|0
1668421200000|2022-11-14 10:20:00|767.39|764.99|767.14|764.74|767.89|765.49|766.15|763.75|0
1668421500000|2022-11-14 10:25:00|766.89|764.49|765.15|762.75|767.14|764.74|765.15|762.75|0
1668421800000|2022-11-14 10:30:00|764.9|762.5|767.27|764.87|767.64|765.24|764.9|762.5|0
1668422100000|2022-11-14 10:35:00|767.39|764.99|769.41|767.01|769.79|767.39|765.9|763.5|0
1668422400000|2022-11-14 10:40:00|769.79|767.39|769.41|767.01|770.16|767.76|767.66|765.26|0
1668422700000|2022-11-14 10:45:00|769.16|766.76|769.16|766.76|770.91|768.51|768.41|766.01|0
1668423000000|2022-11-14 10:50:00|769.41|767.01|770.16|767.76|770.16|767.76|768.16|765.76|0
1668423300000|2022-11-14 10:55:00|769.91|767.51|766.42|764.02|769.91|767.51|766.42|764.02|0
1668423600000|2022-11-14 11:00:00|766.91|764.51|768.41|766.01|768.54|766.14|766.55|764.15|0
1668423900000|2022-11-14 11:05:00|768.66|766.26|768.79|766.39|769.41|767.01|767.04|764.64|0
1668424200000|2022-11-14 11:10:00|768.66|766.26|768.91|766.51|769.41|767.01|767.66|765.26|0
1668424500000|2022-11-14 11:15:00|768.66|766.26|766.17|763.77|769.66|767.26|765.8|763.4|0
1668424800000|2022-11-14 11:20:00|765.92|763.52|768.16|765.76|768.16|765.76|765.42|763.02|0
1668425100000|2022-11-14 11:25:00|767.91|765.51|766.17|763.77|768.16|765.76|765.92|763.52|0
1668425400000|2022-11-14 11:30:00|766.42|764.02|764.3|761.9|767.16|764.76|763.92|761.52|0
1668425700000|2022-11-14 11:35:00|764.17|761.77|763.42|761.02|764.42|762.02|763.42|761.02|0
1668426000000|2022-11-14 11:40:00|763.55|761.15|763.67|761.27|764.17|761.77|762.55|760.15|0
1668426300000|2022-11-14 11:45:00|763.42|761.02|765.42|763.02|765.67|763.27|762.92|760.52|0
1668426600000|2022-11-14 11:50:00|765.3|762.9|767.16|764.76|767.16|764.76|764.67|762.27|0
1668426900000|2022-11-14 11:55:00|766.91|764.51|766.42|764.02|767.91|765.51|765.67|763.27|0
1668427200000|2022-11-14 12:00:00|766.66|764.26|767.16|764.76|768.16|765.76|765.67|763.27|0
1668427500000|2022-11-14 12:05:00|767.41|765.01|765.92|763.52|767.66|765.26|764.42|762.02|0
1668427800000|2022-11-14 12:10:00|765.8|763.4|764.92|762.52|767.41|765.01|764.17|761.77|0
1668428100000|2022-11-14 12:15:00|765.17|762.77|764.92|762.52|765.92|763.52|764.3|761.9|0
1668428400000|2022-11-14 12:20:00|764.8|762.4|763.17|760.77|765.92|763.52|762.92|760.52|0
1668428700000|2022-11-14 12:25:00|763.42|761.02|762.42|760.02|763.92|761.52|762.17|759.77|0
1668429000000|2022-11-14 12:30:00|762.3|759.9|762.67|760.27|763.67|761.27|762.17|759.77|0
1668429300000|2022-11-14 12:35:00|762.42|760.02|763.67|761.27|763.8|761.4|761.17|758.77|0
1668429600000|2022-11-14 12:40:00|763.55|761.15|761.17|758.77|763.55|761.15|759.92|757.52|0
1668429900000|2022-11-14 12:45:00|761.42|759.02|761.67|759.27|762.92|760.52|760.92|758.52|0
1668430200000|2022-11-14 12:50:00|761.92|759.52|761.92|759.52|762.17|759.77|761.42|759.02|0
1668430500000|2022-11-14 12:55:00|762.42|760.02|760.42|758.02|762.42|760.02|760.17|757.77|0
1668430800000|2022-11-14 13:00:00|760.67|758.27|764.66|762.26|765.66|763.26|760.67|758.27|0
1668431100000|2022-11-14 13:05:00|764.91|762.51|762.66|760.26|764.91|762.51|762.41|760.01|0
1668431400000|2022-11-14 13:10:00|762.91|760.51|760.42|758.02|763.91|761.51|760.17|757.77|0
1668431700000|2022-11-14 13:15:00|760.17|757.77|758.17|755.77|761.92|759.52|757.92|755.52|0
1668432000000|2022-11-14 13:20:00|758.67|756.27|759.91|757.51|760.16|757.76|757.8|755.4|0
1668432300000|2022-11-14 13:25:00|760.16|757.76|761.91|759.51|762.91|760.51|759.91|757.51|0
1668432600000|2022-11-14 13:30:00|762.16|759.76|759.91|757.51|763.16|760.76|759.66|757.26|0
1668432900000|2022-11-14 13:35:00|760.16|757.76|760.41|758.01|761.16|758.76|758.91|756.51|0
1668433200000|2022-11-14 13:40:00|760.29|757.89|762.16|759.76|762.91|760.51|759.66|757.26|0
1668433500000|2022-11-14 13:45:00|762.41|760.01|763.65|761.25|763.9|761.5|761.91|759.51|0
1668433800000|2022-11-14 13:50:00|763.9|761.5|763.65|761.25|765.15|762.75|762.41|760.01|0
1668434100000|2022-11-14 13:55:00|763.9|761.5|765.4|763|767.15|764.75|763.65|761.25|0
1668434400000|2022-11-14 14:00:00|765.15|762.75|760.16|757.76|765.15|762.75|760.16|757.76|0
1668434700000|2022-11-14 14:05:00|760.41|758.01|761.16|758.76|762.41|760.01|760.41|758.01|0
1668435000000|2022-11-14 14:10:00|761.41|759.01|762.9|760.5|763.15|760.75|760.66|758.26|0
1668435300000|2022-11-14 14:15:00|763.4|761|764.78|762.38|765.4|763|762.66|760.26|0
1668435600000|2022-11-14 14:20:00|765.65|763.25|766.4|764|767.9|765.5|764.9|762.5|0
1668435900000|2022-11-14 14:25:00|766.9|764.5|769.4|767|770.4|768|766.15|763.75|0
1668436200000|2022-11-14 14:30:00|768.4|766|766.65|764.25|771.14|768.74|760.16|757.76|0
1668436500000|2022-11-14 14:35:00|766.4|764|758.66|756.26|767.9|765.5|758.66|756.26|0
1668436800000|2022-11-14 14:40:00|759.41|757.01|770.12|767.72|771.12|768.72|758.16|755.76|0
1668437100000|2022-11-14 14:45:00|770.62|768.22|769.87|767.47|775.87|773.47|768.12|765.72|0
1668437400000|2022-11-14 14:50:00|769.62|767.22|766.63|764.23|769.87|767.47|764.88|762.48|0
1668437700000|2022-11-14 14:55:00|767.38|764.98|764.87|762.47|768.37|765.97|763.38|760.98|0
1668438000000|2022-11-14 15:00:00|763.87|761.47|760.12|757.72|764.12|761.72|756.63|754.23|0
1668438300000|2022-11-14 15:05:00|759.87|757.47|755.38|752.98|763.12|760.72|753.63|751.23|0
1668438600000|2022-11-14 15:10:00|754.88|752.48|752.76|750.36|757.63|755.23|751.38|748.98|0
1668438900000|2022-11-14 15:15:00|752.88|750.48|750.88|748.48|752.88|750.48|746.39|743.99|0
1668439200000|2022-11-14 15:20:00|750.63|748.23|753.88|751.48|754.13|751.73|747.64|745.24|0
1668439500000|2022-11-14 15:25:00|754.13|751.73|756.63|754.23|760.12|757.72|753.38|750.98|0
1668439800000|2022-11-14 15:30:00|756.88|754.48|753.13|750.73|758.88|756.48|750.88|748.48|0
1668440100000|2022-11-14 15:35:00|752.63|750.23|753.38|750.98|756.88|754.48|752.63|750.23|0
1668440400000|2022-11-14 15:40:00|753.13|750.73|752.88|750.48|753.63|751.23|748.39|745.99|0
1668440700000|2022-11-14 15:45:00|752.38|749.98|755.13|752.73|755.38|752.98|752.13|749.73|0
1668441000000|2022-11-14 15:50:00|755.88|753.48|752.38|749.98|756.88|754.48|751.63|749.23|0
1668441300000|2022-11-14 15:55:00|752.88|750.48|751.13|748.73|753.63|751.23|747.89|745.49|0
1668441600000|2022-11-14 16:00:00|751.63|749.23|756.88|754.48|758.38|755.98|749.88|747.48|0
1668441900000|2022-11-14 16:05:00|756.13|753.73|755.63|753.23|759.13|756.73|754.13|751.73|0
1668442200000|2022-11-14 16:10:00|755.88|753.48|765.37|762.97|766.37|763.97|755.88|753.48|0
1668442500000|2022-11-14 16:15:00|765.12|762.72|769.87|767.47|772.11|769.71|764.37|761.97|0
1668442800000|2022-11-14 16:20:00|769.62|767.22|767.62|765.22|770.37|767.97|765.87|763.47|0
1668443100000|2022-11-14 16:25:00|767.87|765.47|767.37|764.97|768.37|765.97|765.37|762.97|0
1668443400000|2022-11-14 16:30:00|767.87|765.47|756.13|753.73|768.87|766.47|755.38|752.98|0
1668443700000|2022-11-14 16:35:00|755.13|752.73|756.13|753.73|756.88|754.48|752.13|749.73|0
1668444000000|2022-11-14 16:40:00|755.63|753.23|755.88|753.48|757.63|755.23|753.63|751.23|0
1668444300000|2022-11-14 16:45:00|755.63|753.23|753.38|750.98|755.88|753.48|751.13|748.73|0
1668444600000|2022-11-14 16:50:00|753.63|751.23|757.88|755.48|759.12|756.72|751.88|749.48|0
1668444900000|2022-11-14 16:55:00|757.38|754.98|756.88|754.48|759.87|757.47|755.88|753.48|0
1668445200000|2022-11-14 17:00:00|757.13|754.73|751.63|749.23|758.87|756.47|749.38|746.98|0
1668445500000|2022-11-14 17:05:00|752.13|749.73|751.13|748.73|753.13|750.73|749.88|747.48|0
1668445800000|2022-11-14 17:10:00|750.88|748.48|751.88|749.48|753.63|751.23|749.13|746.73|0
1668446100000|2022-11-14 17:15:00|751.38|748.98|754.13|751.73|754.13|751.73|749.13|746.73|0
1668446400000|2022-11-14 17:20:00|754.51|752.11|755.13|752.73|761.62|759.22|754.38|751.98|0
1668446700000|2022-11-14 17:25:00|755.38|752.98|751.63|749.23|756.38|753.98|751.13|748.73|0
1668447000000|2022-11-14 17:30:00|751.88|749.48|747.89|745.49|752.13|749.73|746.89|744.49|0
1668447300000|2022-11-14 17:35:00|747.64|745.24|743.89|741.49|748.63|746.23|743.64|741.24|0
1668447600000|2022-11-14 17:40:00|743.64|741.24|746.89|744.49|747.64|745.24|743.64|741.24|0
1668447900000|2022-11-14 17:45:00|746.39|743.99|745.12|742.72|747.64|745.24|743.89|741.49|0
1668448200000|2022-11-14 17:50:00|745.37|742.97|746.87|744.47|747|744.6|744.62|742.22|0
1668448500000|2022-11-14 17:55:00|746.62|744.22|749.36|746.96|751.86|749.46|746.12|743.72|0
1668448800000|2022-11-14 18:00:00|750.11|747.71|748.12|745.72|751.61|749.21|747.37|744.97|0
1668449100000|2022-11-14 18:05:00|748.37|745.97|748.37|745.97|750.11|747.71|746.12|743.72|0
1668449400000|2022-11-14 18:10:00|748.12|745.72|744.12|741.72|748.12|745.72|743.87|741.47|0
1668449700000|2022-11-14 18:15:00|744.62|742.22|742.12|739.72|745.37|742.97|742.12|739.72|0
1668450000000|2022-11-14 18:20:00|742.37|739.97|739.62|737.22|742.62|740.22|738.87|736.47|0
1668450300000|2022-11-14 18:25:00|739.87|737.47|735.88|733.48|740.37|737.97|734.88|732.48|0
1668450600000|2022-11-14 18:30:00|736.13|733.73|736.13|733.73|738.87|736.47|736.13|733.73|0
1668450900000|2022-11-14 18:35:00|735.88|733.48|735.63|733.23|737.87|735.47|734.13|731.73|0
1668451200000|2022-11-14 18:40:00|735.88|733.48|736.38|733.98|738.12|735.72|735.88|733.48|0
1668451500000|2022-11-14 18:45:00|736.63|734.23|737.37|734.97|739.12|736.72|736.63|734.23|0
1668451800000|2022-11-14 18:50:00|737.12|734.72|735.38|732.98|737.62|735.22|733.88|731.48|0
1668452100000|2022-11-14 18:55:00|735.13|732.73|734.13|731.73|736.13|733.73|734.13|731.73|0
1668452400000|2022-11-14 19:00:00|734.38|731.98|736.87|734.47|737.87|735.47|733.88|731.48|0
1668452700000|2022-11-14 19:05:00|737.12|734.72|738.87|736.47|740.87|738.47|736.62|734.22|0
1668453000000|2022-11-14 19:10:00|739.12|736.72|738.37|735.97|740.62|738.22|738.37|735.97|0
1668453300000|2022-11-14 19:15:00|738.87|736.47|740.37|737.97|743.37|740.97|737.87|735.47|0
1668453600000|2022-11-14 19:20:00|740.87|738.47|741.12|738.72|742.87|740.47|740.12|737.72|0
1668453900000|2022-11-14 19:25:00|741.37|738.97|738.12|735.72|742.62|740.22|738.12|735.72|0
1668454200000|2022-11-14 19:30:00|738.37|735.97|741.87|739.47|742.12|739.72|736.87|734.47|0
1668454500000|2022-11-14 19:35:00|741.62|739.22|744.12|741.72|744.62|742.22|740.37|737.97|0
1668454800000|2022-11-14 19:40:00|744.87|742.47|744.87|742.47|746.87|744.47|743.12|740.72|0
1668455100000|2022-11-14 19:45:00|745.12|742.72|749.11|746.71|750.11|747.71|744.12|741.72|0
1668455400000|2022-11-14 19:50:00|748.86|746.46|748.36|745.96|749.36|746.96|745.87|743.47|0
1668455700000|2022-11-14 19:55:00|748.11|745.71|748.11|745.71|748.86|746.46|746.25|743.85|0
1668456000000|2022-11-14 20:00:00|748.36|745.96|743.12|740.72|748.36|745.96|742.87|740.47|0
1668456300000|2022-11-14 20:05:00|742.87|740.47|747.37|744.97|747.86|745.46|740.87|738.47|0
1668456600000|2022-11-14 20:10:00|747.86|745.46|758.61|756.21|758.86|756.46|746.87|744.47|0
1668456900000|2022-11-14 20:15:00|758.86|756.46|757.61|755.21|761.11|758.71|757.11|754.71|0
1668457200000|2022-11-14 20:20:00|757.11|754.71|755.36|752.96|758.36|755.96|754.61|752.21|0
1668457500000|2022-11-14 20:25:00|755.61|753.21|757.36|754.96|757.36|754.96|753.86|751.46|0
1668457800000|2022-11-14 20:30:00|757.61|755.21|763.36|760.96|763.36|760.96|756.61|754.21|0
1668458100000|2022-11-14 20:35:00|763.61|761.21|760.86|758.46|764.11|761.71|759.11|756.71|0
1668458400000|2022-11-14 20:40:00|760.61|758.21|765.61|763.21|765.85|763.45|759.36|756.96|0
1668458700000|2022-11-14 20:45:00|765.36|762.96|770.6|768.2|771.1|768.7|764.86|762.46|0
1668459000000|2022-11-14 20:50:00|771.1|768.7|777.1|774.7|777.6|775.2|768.35|765.95|0
1668459300000|2022-11-14 20:55:00|777.85|775.45|785.09|782.69|786.59|784.19|777.6|775.2|0
1668459600000|2022-11-14 21:00:00|779.85|777.45|781.36|778.96|783.6|781.2|779.6|777.2|0
1668459900000|2022-11-14 21:05:00|781.11|778.71|779.36|776.96|781.11|778.71|777.86|775.46|0
1668460200000|2022-11-14 21:10:00|779.11|776.71|775.36|772.96|779.11|776.71|775.36|772.96|0
1668460500000|2022-11-14 21:15:00|777.06|774.26|780.31|777.51|780.81|778.01|777.06|774.26|0
1668460800000|2022-11-14 21:20:00|780.06|777.26|780.31|777.51|780.81|778.01|779.81|777.01|0
1668461100000|2022-11-14 21:25:00|780.56|777.76|780.81|778.01|781.06|778.26|780.56|777.76|0
1668461400000|2022-11-14 21:30:00|781.06|778.26|780.56|777.76|782.06|779.26|780.06|777.26|0
1668461700000|2022-11-14 21:35:00|780.81|778.01|780.56|777.76|781.06|778.26|780.31|777.51|0
1668462000000|2022-11-14 21:40:00|780.31|777.51|778.06|775.26|780.56|777.76|778.06|775.26|0
1668462300000|2022-11-14 21:45:00|777.56|774.76|778.69|775.89|778.69|775.89|777.06|774.26|0
1668462600000|2022-11-14 21:50:00|778.56|775.76|778.06|775.26|779.56|776.76|777.81|775.01|0
1668462900000|2022-11-14 21:55:00|778.31|775.51|776.19|773.39|778.31|775.51|776.19|773.39|0
1668463200000|2022-11-14 22:00:00|776.52|773.72|776.22|773.42|776.85|774.05|775.71|772.91|0
1668463500000|2022-11-14 22:05:00|776.3|773.5|777.61|774.81|777.79|774.99|776.3|773.5|0
1668463800000|2022-11-14 22:10:00|777.57|774.77|777.1|774.3|777.75|774.95|776.96|774.16|0
1668464100000|2022-11-14 22:15:00|777.06|774.26|776.66|773.86|777.06|774.26|776.66|773.86|0
1668464400000|2022-11-14 22:20:00|776.44|773.64|776.44|773.64|776.85|774.05|776.33|773.53|0
1668464700000|2022-11-14 22:25:00|776.48|773.68|777.13|774.33|777.68|774.88|776.48|773.68|0
1668465000000|2022-11-14 22:30:00|777.06|774.26|776.66|773.86|777.1|774.3|776.66|773.86|0
1668465300000|2022-11-14 22:35:00|776.3|773.5|776.48|773.68|776.48|773.68|776.3|773.5|0
1668465600000|2022-11-14 22:40:00|776.37|773.57|776|773.2|776.41|773.61|775.68|772.88|0
1668465900000|2022-11-14 22:45:00|776.26|773.46|776.26|773.46|776.26|773.46|776.19|773.39|0
1668466200000|2022-11-14 22:50:00|775.78|772.98|776.15|773.35|776.37|773.57|775.78|772.98|0
1668466500000|2022-11-14 22:55:00|776.44|773.64|776.08|773.28|776.44|773.64|775.97|773.17|0
1668466800000|2022-11-14 23:00:00|776.69|773.89|776.56|773.76|777.06|774.26|774.44|771.64|0
1668467100000|2022-11-14 23:05:00|776.31|773.51|775.94|773.14|776.81|774.01|775.31|772.51|0
1668467400000|2022-11-14 23:10:00|775.56|772.76|775.31|772.51|776.06|773.26|775.06|772.26|0
1668467700000|2022-11-14 23:15:00|775.06|772.26|775.31|772.51|775.56|772.76|774.56|771.76|0
1668468000000|2022-11-14 23:20:00|775.56|772.76|774.81|772.01|775.56|772.76|774.56|771.76|0
1668468300000|2022-11-14 23:25:00|774.69|771.89|775.06|772.26|776.06|773.26|774.69|771.89|0
1668468600000|2022-11-14 23:30:00|774.81|772.01|774.31|771.51|775.31|772.51|774.19|771.39|0
1668468900000|2022-11-14 23:35:00|774.44|771.64|773.81|771.01|774.81|772.01|773.81|771.01|0
1668469200000|2022-11-14 23:40:00|773.69|770.89|773.56|770.76|774.06|771.26|772.81|770.01|0
1668469500000|2022-11-14 23:45:00|773.69|770.89|776.31|773.51|776.56|773.76|773.56|770.76|0
1668469800000|2022-11-14 23:50:00|776.19|773.39|776.81|774.01|777.06|774.26|775.31|772.51|0
1668470100000|2022-11-14 23:55:00|776.56|773.76|777.31|774.51|777.31|774.51|776.56|773.76|0
1668470400000|2022-11-15 00:00:00|777.56|774.76|775.06|772.26|778.31|775.51|775.06|772.26|0
1668470700000|2022-11-15 00:05:00|775.31|772.51|777.06|774.26|777.31|774.51|775.31|772.51|0
1668471000000|2022-11-15 00:10:00|776.94|774.14|776.69|773.89|777.56|774.76|775.56|772.76|0
1668471300000|2022-11-15 00:15:00|776.81|774.01|777.06|774.26|777.81|775.01|776.44|773.64|0
1668471600000|2022-11-15 00:20:00|777.31|774.51|775.81|773.01|777.56|774.76|775.56|772.76|0
1668471900000|2022-11-15 00:25:00|775.69|772.89|777.06|774.26|777.56|774.76|775.56|772.76|0
1668472200000|2022-11-15 00:30:00|777.19|774.39|776.06|773.26|777.31|774.51|775.81|773.01|0
1668472500000|2022-11-15 00:35:00|775.81|773.01|776.31|773.51|777.69|774.89|775.81|773.01|0
1668472800000|2022-11-15 00:40:00|776.06|773.26|776.81|774.01|777.06|774.26|775.56|772.76|0
1668473100000|2022-11-15 00:45:00|776.56|773.76|778.06|775.26|778.56|775.76|776.06|773.26|0
1668473400000|2022-11-15 00:50:00|777.81|775.01|777.31|774.51|777.94|775.14|776.31|773.51|0
1668473700000|2022-11-15 00:55:00|777.06|774.26|778.81|776.01|779.56|776.76|777.06|774.26|0
1668474000000|2022-11-15 01:00:00|778.56|775.76|777.81|775.01|779.56|776.76|777.56|774.76|0
1668474300000|2022-11-15 01:05:00|778.06|775.26|778.31|775.51|779.31|776.51|778.06|775.26|0
1668474600000|2022-11-15 01:10:00|778.19|775.39|777.06|774.26|778.31|775.51|776.56|773.76|0
1668474900000|2022-11-15 01:15:00|776.94|774.14|775.06|772.26|777.56|774.76|773.81|771.01|0
1668475200000|2022-11-15 01:20:00|774.94|772.14|774.06|771.26|775.06|772.26|773.56|770.76|0
1668475500000|2022-11-15 01:25:00|774.31|771.51|774.44|771.64|775.06|772.26|773.56|770.76|0
1668475800000|2022-11-15 01:30:00|774.56|771.76|776.06|773.26|777.81|775.01|774.31|771.51|0
1668476100000|2022-11-15 01:35:00|776.31|773.51|774.56|771.76|776.81|774.01|774.06|771.26|0
1668476400000|2022-11-15 01:40:00|774.31|771.51|774.94|772.14|775.19|772.39|773.56|770.76|0
1668476700000|2022-11-15 01:45:00|775.06|772.26|774.31|771.51|775.81|773.01|773.81|771.01|0
1668477000000|2022-11-15 01:50:00|774.56|771.76|772.06|769.26|774.56|771.76|771.81|769.01|0
1668477300000|2022-11-15 01:55:00|771.81|769.01|773.31|770.51|773.81|771.01|771.31|768.51|0
1668477600000|2022-11-15 02:00:00|773.56|770.76|772.81|770.01|774.56|771.76|772.81|770.01|0
1668477900000|2022-11-15 02:05:00|772.94|770.14|773.81|771.01|774.06|771.26|772.19|769.39|0
1668478200000|2022-11-15 02:10:00|773.94|771.14|772.06|769.26|774.31|771.51|771.94|769.14|0
1668478500000|2022-11-15 02:15:00|771.81|769.01|770.56|767.76|772.31|769.51|770.31|767.51|0
1668478800000|2022-11-15 02:20:00|770.81|768.01|770.31|767.51|771.56|768.76|770.06|767.26|0
1668479100000|2022-11-15 02:25:00|770.56|767.76|771.06|768.26|771.31|768.51|769.81|767.01|0
1668479400000|2022-11-15 02:30:00|771.31|768.51|771.56|768.76|771.81|769.01|770.56|767.76|0
1668479700000|2022-11-15 02:35:00|771.31|768.51|770.06|767.26|771.56|768.76|770.06|767.26|0
1668480000000|2022-11-15 02:40:00|769.81|767.01|770.06|767.26|770.31|767.51|769.56|766.76|0
1668480300000|2022-11-15 02:45:00|770.31|767.51|771.81|769.01|772.31|769.51|770.06|767.26|0
1668480600000|2022-11-15 02:50:00|771.56|768.76|769.56|766.76|771.56|768.76|769.06|766.26|0
1668480900000|2022-11-15 02:55:00|769.31|766.51|768.69|765.89|769.81|767.01|768.56|765.76|0
1668481200000|2022-11-15 03:00:00|768.44|765.64|768.81|766.01|769.31|766.51|768.31|765.51|0
1668481500000|2022-11-15 03:05:00|768.56|765.76|768.06|765.26|768.56|765.76|768.06|765.26|0
1668481800000|2022-11-15 03:10:00|767.81|765.01|769.06|766.26|769.06|766.26|767.31|764.51|0
1668482100000|2022-11-15 03:15:00|769.31|766.51|768.06|765.26|769.31|766.51|767.56|764.76|0
1668482400000|2022-11-15 03:20:00|767.81|765.01|768.56|765.76|769.56|766.76|767.56|764.76|0
1668482700000|2022-11-15 03:25:00|768.44|765.64|768.56|765.76|769.19|766.39|767.56|764.76|0
1668483000000|2022-11-15 03:30:00|768.69|765.89|768.06|765.26|769.31|766.51|767.81|765.01|0
1668483300000|2022-11-15 03:35:00|767.81|765.01|767.06|764.26|768.31|765.51|767.06|764.26|0
1668483600000|2022-11-15 03:40:00|767.31|764.51|767.94|765.14|767.94|765.14|767.06|764.26|0
1668483900000|2022-11-15 03:45:00|767.81|765.01|766.81|764.01|767.81|765.01|766.81|764.01|0
1668484200000|2022-11-15 03:50:00|766.94|764.14|767.06|764.26|767.56|764.76|766.07|763.27|0
1668484500000|2022-11-15 03:55:00|767.19|764.39|767.31|764.51|767.56|764.76|766.81|764.01|0
1668484800000|2022-11-15 04:00:00|767.19|764.39|767.69|764.89|768.56|765.76|767.06|764.26|0
1668485100000|2022-11-15 04:05:00|767.81|765.01|767.81|765.01|768.06|765.26|767.31|764.51|0
1668485400000|2022-11-15 04:10:00|767.56|764.76|768.81|766.01|768.81|766.01|767.56|764.76|0
1668485700000|2022-11-15 04:15:00|768.56|765.76|768.56|765.76|768.81|766.01|768.31|765.51|0
1668486000000|2022-11-15 04:20:00|768.44|765.64|769.06|766.26|769.06|766.26|768.31|765.51|0
1668486300000|2022-11-15 04:25:00|768.81|766.01|768.81|766.01|769.31|766.51|768.31|765.51|0
1668486600000|2022-11-15 04:30:00|768.94|766.14|768.31|765.51|769.06|766.26|768.06|765.26|0
1668486900000|2022-11-15 04:35:00|768.56|765.76|768.06|765.26|768.69|765.89|767.81|765.01|0
1668487200000|2022-11-15 04:40:00|767.94|765.14|768.56|765.76|768.56|765.76|767.56|764.76|0
1668487500000|2022-11-15 04:45:00|768.81|766.01|768.94|766.14|768.94|766.14|768.31|765.51|0
1668487800000|2022-11-15 04:50:00|769.06|766.26|768.82|766.02|769.06|766.26|768.45|765.65|0
1668488100000|2022-11-15 04:55:00|768.57|765.77|769.07|766.27|769.32|766.52|768.57|765.77|0
1668488400000|2022-11-15 05:00:00|769.2|766.4|768.32|765.52|769.57|766.77|767.32|764.52|0
1668488700000|2022-11-15 05:05:00|768.2|765.4|766.32|763.52|768.7|765.9|766.32|763.52|0
1668489000000|2022-11-15 05:10:00|766.07|763.27|765.58|762.78|766.32|763.52|764.08|761.28|0
1668489300000|2022-11-15 05:15:00|765.33|762.53|766.07|763.27|766.32|763.52|765.33|762.53|0
1668489600000|2022-11-15 05:20:00|766.32|763.52|766.07|763.27|766.82|764.02|765.82|763.02|0
1668489900000|2022-11-15 05:25:00|765.82|763.02|766.32|763.52|766.57|763.77|765.58|762.78|0
1668490200000|2022-11-15 05:30:00|766.2|763.4|767.07|764.27|767.82|765.02|765.82|763.02|0
1668490500000|2022-11-15 05:35:00|767.32|764.52|766.82|764.02|767.82|765.02|766.82|764.02|0
1668490800000|2022-11-15 05:40:00|767.07|764.27|766.45|763.65|767.32|764.52|766.45|763.65|0
1668491100000|2022-11-15 05:45:00|766.32|763.52|766.57|763.77|767.32|764.52|766.07|763.27|0
1668491400000|2022-11-15 05:50:00|766.82|764.02|766.82|764.02|767.32|764.52|766.32|763.52|0
1668491700000|2022-11-15 05:55:00|767.07|764.27|767.07|764.27|767.32|764.52|766.7|763.9|0
1668492000000|2022-11-15 06:00:00|766.95|764.15|766.32|763.52|767.32|764.52|765.07|762.27|0
1668492300000|2022-11-15 06:05:00|766.57|763.77|765.32|762.52|766.57|763.77|764.82|762.02|0
1668492600000|2022-11-15 06:10:00|765.57|762.77|764.57|761.77|766.07|763.27|763.95|761.15|0
1668492900000|2022-11-15 06:15:00|764.45|761.65|766.07|763.27|766.07|763.27|764.32|761.52|0
1668493200000|2022-11-15 06:20:00|765.95|763.15|766.07|763.27|766.32|763.52|765.57|762.77|0
1668493500000|2022-11-15 06:25:00|765.82|763.02|765.07|762.27|766.07|763.27|764.82|762.02|0
1668493800000|2022-11-15 06:30:00|764.82|762.02|764.82|762.02|765.57|762.77|764.32|761.52|0
1668494100000|2022-11-15 06:35:00|764.7|761.9|765.32|762.52|765.57|762.77|764.57|761.77|0
1668494400000|2022-11-15 06:40:00|765.2|762.4|765.57|762.77|766.07|763.27|765.2|762.4|0
1668494700000|2022-11-15 06:45:00|765.82|763.02|765.45|762.65|766.82|764.02|765.32|762.52|0
1668495000000|2022-11-15 06:50:00|765.57|762.77|764.07|761.27|765.57|762.77|763.82|761.02|0
1668495300000|2022-11-15 06:55:00|764.32|761.52|763.57|760.77|764.32|761.52|763.32|760.52|0
1668495600000|2022-11-15 07:00:00|763.32|760.52|763.32|760.52|764.07|761.27|762.57|759.77|0
1668495900000|2022-11-15 07:05:00|763.2|760.4|762.07|759.27|763.57|760.77|762.07|759.27|0
1668496200000|2022-11-15 07:10:00|761.82|759.02|761.7|758.9|762.45|759.65|759.32|756.52|0
1668496500000|2022-11-15 07:15:00|761.57|758.77|760.2|757.4|761.82|759.02|760.07|757.27|0
1668496800000|2022-11-15 07:20:00|760.07|757.27|757.57|754.77|760.32|757.52|757.57|754.77|0
1668497100000|2022-11-15 07:25:00|757.82|755.02|758.82|756.02|759.57|756.77|757.57|754.77|0
1668497400000|2022-11-15 07:30:00|759.07|756.27|759.56|756.76|760.07|757.27|758.32|755.52|0
1668497700000|2022-11-15 07:35:00|759.69|756.89|758.57|755.77|760.31|757.51|758.32|755.52|0
1668498000000|2022-11-15 07:40:00|758.32|755.52|757.07|754.27|758.57|755.77|757.07|754.27|0
1668498300000|2022-11-15 07:45:00|757.32|754.52|758.32|755.52|758.57|755.77|754.82|752.02|0
1668498600000|2022-11-15 07:50:00|758.07|755.27|761.06|758.26|761.06|758.26|757.57|754.77|0
1668498900000|2022-11-15 07:55:00|761.19|758.39|760.69|757.89|761.56|758.76|759.81|757.01|0
1668499200000|2022-11-15 08:00:00|760.31|757.51|759.81|757.01|761.81|759.01|759.06|756.26|0
1668499500000|2022-11-15 08:05:00|759.61|757.21|761.86|759.46|762.36|759.96|758.12|755.72|0
1668499800000|2022-11-15 08:10:00|761.61|759.21|760.61|758.21|761.86|759.46|759.11|756.71|0
1668500100000|2022-11-15 08:15:00|760.36|757.96|759.49|757.09|761.61|759.21|759.11|756.71|0
1668500400000|2022-11-15 08:20:00|759.61|757.21|761.86|759.46|761.86|759.46|758.36|755.96|0
1668500700000|2022-11-15 08:25:00|762.11|759.71|762.61|760.21|762.61|760.21|759.36|756.96|0
1668501000000|2022-11-15 08:30:00|762.36|759.96|762.24|759.84|763.11|760.71|760.86|758.46|0
1668501300000|2022-11-15 08:35:00|762.36|759.96|762.86|760.46|764.86|762.46|761.36|758.96|0
1668501600000|2022-11-15 08:40:00|763.11|760.71|763.36|760.96|763.86|761.46|761.61|759.21|0
1668501900000|2022-11-15 08:45:00|762.86|760.46|762.36|759.96|763.11|760.71|760.61|758.21|0
1668502200000|2022-11-15 08:50:00|762.61|760.21|760.11|757.71|763.61|761.21|759.86|757.46|0
1668502500000|2022-11-15 08:55:00|759.86|757.46|759.11|756.71|759.86|757.46|757.61|755.21|0
1668502800000|2022-11-15 09:00:00|759.86|757.46|757.36|754.96|759.86|757.46|757.24|754.84|0
1668503100000|2022-11-15 09:05:00|757.11|754.71|760.36|757.96|761.11|758.71|756.86|754.46|0
1668503400000|2022-11-15 09:10:00|760.24|757.84|759.36|756.96|761.61|759.21|759.24|756.84|0
1668503700000|2022-11-15 09:15:00|759.11|756.71|760.61|758.21|762.36|759.96|758.86|756.46|0
1668504000000|2022-11-15 09:20:00|760.86|758.46|761.49|759.09|762.36|759.96|760.11|757.71|0
1668504300000|2022-11-15 09:25:00|761.61|759.21|760.36|757.96|762.61|760.21|760.36|757.96|0
1668504600000|2022-11-15 09:30:00|760.61|758.21|759.86|757.46|761.61|759.21|759.86|757.46|0
1668504900000|2022-11-15 09:35:00|760.11|757.71|762.11|759.71|762.61|760.21|760.11|757.71|0
1668505200000|2022-11-15 09:40:00|762.36|759.96|760.11|757.71|763.11|760.71|759.61|757.21|0
1668505500000|2022-11-15 09:45:00|760.24|757.84|761.24|758.84|761.24|758.84|759.11|756.71|0
1668505800000|2022-11-15 09:50:00|760.99|758.59|759.36|756.96|761.11|758.71|758.36|755.96|0
1668506100000|2022-11-15 09:55:00|759.11|756.71|759.24|756.84|759.61|757.21|758.11|755.71|0
1668506400000|2022-11-15 10:00:00|759.36|756.96|755.11|752.71|759.36|756.96|754.61|752.21|0
1668506700000|2022-11-15 10:05:00|754.86|752.46|755.36|752.96|756.11|753.71|754.61|752.21|0
1668507000000|2022-11-15 10:10:00|755.11|752.71|752.12|749.72|756.11|753.71|752.12|749.72|0
1668507300000|2022-11-15 10:15:00|751.87|749.47|754.86|752.46|754.86|752.46|751.87|749.47|0
1668507600000|2022-11-15 10:20:00|754.74|752.34|756.86|754.46|757.11|754.71|753.86|751.46|0
1668507900000|2022-11-15 10:25:00|756.61|754.21|757.61|755.21|757.86|755.46|756.11|753.71|0
1668508200000|2022-11-15 10:30:00|757.86|755.46|756.86|754.46|758.36|755.96|756.61|754.21|0
1668508500000|2022-11-15 10:35:00|756.61|754.21|757.36|754.96|759.11|756.71|755.86|753.46|0
1668508800000|2022-11-15 10:40:00|757.61|755.21|757.11|754.71|758.36|755.96|756.86|754.46|0
1668509100000|2022-11-15 10:45:00|757.36|754.96|757.36|754.96|757.61|755.21|755.86|753.46|0
1668509400000|2022-11-15 10:50:00|757.49|755.09|757.86|755.46|758.36|755.96|756.61|754.21|0
1668509700000|2022-11-15 10:55:00|757.61|755.21|757.11|754.71|758.36|755.96|756.61|754.21|0
1668510000000|2022-11-15 11:00:00|757.36|754.96|755.11|752.71|757.36|754.96|752.87|750.47|0
1668510300000|2022-11-15 11:05:00|754.86|752.46|754.61|752.21|756.24|753.84|754.11|751.71|0
1668510600000|2022-11-15 11:10:00|754.86|752.46|756.86|754.46|756.86|754.46|753.86|751.46|0
1668510900000|2022-11-15 11:15:00|756.61|754.21|758.11|755.71|758.86|756.46|756.11|753.71|0
1668511200000|2022-11-15 11:20:00|757.61|755.21|759.11|756.71|759.36|756.96|757.36|754.96|0
1668511500000|2022-11-15 11:25:00|759.24|756.84|757.61|755.21|759.36|756.96|757.11|754.71|0
1668511800000|2022-11-15 11:30:00|757.49|755.09|758.99|756.59|759.11|756.71|756.86|754.46|0
1668512100000|2022-11-15 11:35:00|758.86|756.46|760.36|757.96|760.61|758.21|757.61|755.21|0
1668512400000|2022-11-15 11:40:00|760.61|758.21|760.36|757.96|761.11|758.71|759.86|757.46|0
1668512700000|2022-11-15 11:45:00|760.61|758.21|758.36|755.96|760.61|758.21|758.36|755.96|0
1668513000000|2022-11-15 11:50:00|758.61|756.21|758.36|755.96|759.24|756.84|757.74|755.34|0
1668513300000|2022-11-15 11:55:00|758.11|755.71|755.36|752.96|758.11|755.71|755.36|752.96|0
1668513600000|2022-11-15 12:00:00|756.36|753.96|758.86|756.46|759.36|756.96|755.86|753.46|0
1668513900000|2022-11-15 12:05:00|758.61|756.21|755.49|753.09|759.11|756.71|754.11|751.71|0
1668514200000|2022-11-15 12:10:00|755.61|753.21|755.36|752.96|755.61|753.21|754.11|751.71|0
1668514500000|2022-11-15 12:15:00|755.61|753.21|752.86|750.46|757.61|755.21|752.86|750.46|0
1668514800000|2022-11-15 12:20:00|753.11|750.71|748.62|746.22|753.61|751.21|748.37|745.97|0
1668515100000|2022-11-15 12:25:00|748.87|746.47|747.12|744.72|749.37|746.97|745.37|742.97|0
1668515400000|2022-11-15 12:30:00|746.87|744.47|746|743.6|747.12|744.72|745.87|743.47|0
1668515700000|2022-11-15 12:35:00|745.87|743.47|746.12|743.72|746.12|743.72|744.87|742.47|0
1668516000000|2022-11-15 12:40:00|746.37|743.97|745.87|743.47|746.87|744.47|744.87|742.47|0
1668516300000|2022-11-15 12:45:00|746.12|743.72|745.12|742.72|746.12|743.72|744.37|741.97|0
1668516600000|2022-11-15 12:50:00|744.87|742.47|746.37|743.97|746.87|744.47|744.87|742.47|0
1668516900000|2022-11-15 12:55:00|746.5|744.1|745.87|743.47|746.87|744.47|744.87|742.47|0
1668517200000|2022-11-15 13:00:00|745.37|742.97|745.62|743.22|746.62|744.22|743.62|741.22|0
1668517500000|2022-11-15 13:05:00|745.87|743.47|740.13|737.73|745.87|743.47|740.01|737.61|0
1668517800000|2022-11-15 13:10:00|739.88|737.48|740.37|737.97|740.87|738.47|738.88|736.48|0
1668518100000|2022-11-15 13:15:00|740.13|737.73|741.12|738.72|741.25|738.85|739.13|736.73|0
1668518400000|2022-11-15 13:20:00|741.37|738.97|745.61|743.21|746.11|743.71|741.37|738.97|0
1668518700000|2022-11-15 13:25:00|745.36|742.96|743|740.6|745.36|742.96|742.12|739.72|0
1668519000000|2022-11-15 13:30:00|741.12|738.72|707.4|705|741.12|738.72|700.66|698.26|0
1668519300000|2022-11-15 13:35:00|707.9|705.5|709.4|707|710.15|707.75|704.4|702|0
1668519600000|2022-11-15 13:40:00|708.9|706.5|714.39|711.99|714.64|712.24|708.4|706|0
1668519900000|2022-11-15 13:45:00|714.14|711.74|711.89|709.49|718.14|715.74|711.14|708.74|0
1668520200000|2022-11-15 13:50:00|711.64|709.24|714.39|711.99|719.13|716.73|709.89|707.49|0
1668520500000|2022-11-15 13:55:00|714.14|711.74|711.64|709.24|716.89|714.49|711.39|708.99|0
1668520800000|2022-11-15 14:00:00|711.39|708.99|716.77|714.37|717.64|715.24|710.89|708.49|0
1668521100000|2022-11-15 14:05:00|717.14|714.74|715.89|713.49|718.63|716.23|715.14|712.74|0
1668521400000|2022-11-15 14:10:00|714.89|712.49|721.13|718.73|721.38|718.98|713.89|711.49|0
1668521700000|2022-11-15 14:15:00|720.88|718.48|722.88|720.48|723.13|720.73|719.88|717.48|0
1668522000000|2022-11-15 14:20:00|722.63|720.23|722.01|719.61|724.13|721.73|720.63|718.23|0
1668522300000|2022-11-15 14:25:00|722.88|720.48|724.63|722.23|726.13|723.73|722.13|719.73|0
1668522600000|2022-11-15 14:30:00|722.88|720.48|720.39|717.99|723.88|721.48|713.14|710.74|0
1668522900000|2022-11-15 14:35:00|720.77|718.37|720.89|718.49|722.39|719.99|713.4|711|0
1668523200000|2022-11-15 14:40:00|720.77|718.37|725.63|723.23|726.13|723.73|717.39|714.99|0
1668523500000|2022-11-15 14:45:00|725.88|723.48|732.13|729.73|735.62|733.22|723.64|721.24|0
1668523800000|2022-11-15 14:50:00|731.63|729.23|731.87|729.47|731.87|729.47|727.13|724.73|0
1668524100000|2022-11-15 14:55:00|731.62|729.22|719.63|717.23|731.62|729.22|719.13|716.73|0
1668524400000|2022-11-15 15:00:00|718.63|716.23|717.88|715.48|719.88|717.48|714.14|711.74|0
1668524700000|2022-11-15 15:05:00|718.38|715.98|726.88|724.48|727.62|725.22|716.14|713.74|0
1668525000000|2022-11-15 15:10:00|726.38|723.98|727.63|725.23|729.62|727.22|722.89|720.49|0
1668525300000|2022-11-15 15:15:00|727.13|724.73|731.63|729.23|731.88|729.48|723.89|721.49|0
1668525600000|2022-11-15 15:20:00|730.88|728.48|722.64|720.24|733.38|730.98|722.64|720.24|0
1668525900000|2022-11-15 15:25:00|721.89|719.49|720.14|717.74|721.89|719.49|717.89|715.49|0
1668526200000|2022-11-15 15:30:00|719.89|717.49|717.64|715.24|722.64|720.24|716.65|714.25|0
1668526500000|2022-11-15 15:35:00|717.14|714.74|724.39|721.99|725.88|723.48|716.9|714.5|0
1668526800000|2022-11-15 15:40:00|723.89|721.49|722.39|719.99|726.88|724.48|719.89|717.49|0
1668527100000|2022-11-15 15:45:00|721.89|719.49|731.88|729.48|733.38|730.98|718.64|716.24|0
1668527400000|2022-11-15 15:50:00|732.63|730.23|728.63|726.23|737.37|734.97|728.63|726.23|0
1668527700000|2022-11-15 15:55:00|728.88|726.48|732.38|729.98|732.38|729.98|725.14|722.74|0
1668528000000|2022-11-15 16:00:00|732.63|730.23|736.13|733.73|742.12|739.72|732.63|730.23|0
1668528300000|2022-11-15 16:05:00|735.63|733.23|733.88|731.48|737.63|735.23|728.89|726.49|0
1668528600000|2022-11-15 16:10:00|734.13|731.73|729.89|727.49|735.88|733.48|729.64|727.24|0
1668528900000|2022-11-15 16:15:00|729.64|727.24|734.13|731.73|737.13|734.73|728.14|725.74|0
1668529200000|2022-11-15 16:20:00|734.38|731.98|733.38|730.98|734.38|731.98|727.89|725.49|0
1668529500000|2022-11-15 16:25:00|733.13|730.73|733.88|731.48|735.63|733.23|731.14|728.74|0
1668529800000|2022-11-15 16:30:00|733.63|731.23|720.65|718.25|733.63|731.23|720.4|718|0
1668530100000|2022-11-15 16:35:00|720.15|717.75|724.39|721.99|727.89|725.49|720.15|717.75|0
1668530400000|2022-11-15 16:40:00|724.64|722.24|726.89|724.49|727.89|725.49|721.65|719.25|0
1668530700000|2022-11-15 16:45:00|726.64|724.24|726.64|724.24|729.64|727.24|724.64|722.24|0
1668531000000|2022-11-15 16:50:00|727.39|724.99|726.14|723.74|728.89|726.49|725.39|722.99|0
1668531300000|2022-11-15 16:55:00|726.39|723.99|723.89|721.49|728.14|725.74|723.39|720.99|0
1668531600000|2022-11-15 17:00:00|723.64|721.24|730.88|728.48|734.87|732.47|722.64|720.24|0
1668531900000|2022-11-15 17:05:00|730.63|728.23|729.88|727.48|734.37|731.97|728.88|726.48|0
1668532200000|2022-11-15 17:10:00|729.63|727.23|730.63|728.23|732.26|729.86|725.38|722.98|0
1668532500000|2022-11-15 17:15:00|731.38|728.98|732.62|730.22|733.12|730.72|729.88|727.48|0
1668532800000|2022-11-15 17:20:00|732.87|730.47|732.38|729.98|735.37|732.97|730.63|728.23|0
1668533100000|2022-11-15 17:25:00|732.62|730.22|735.87|733.47|736.37|733.97|732.13|729.73|0
1668533400000|2022-11-15 17:30:00|735.62|733.22|732.87|730.47|738.12|735.72|731.01|728.61|0
1668533700000|2022-11-15 17:35:00|733.12|730.72|733.37|730.97|734.87|732.47|731.38|728.98|0
1668534000000|2022-11-15 17:40:00|733.62|731.22|737.37|734.97|739.37|736.97|732.13|729.73|0
1668534300000|2022-11-15 17:45:00|737.62|735.22|734.37|731.97|741.62|739.22|734.37|731.97|0
1668534600000|2022-11-15 17:50:00|735.12|732.72|737.87|735.47|738.12|735.72|735.12|732.72|0
1668534900000|2022-11-15 17:55:00|738.12|735.72|736.37|733.97|740.62|738.22|736.37|733.97|0
1668535200000|2022-11-15 18:00:00|735.87|733.47|733.87|731.47|737.12|734.72|733.12|730.72|0
1668535500000|2022-11-15 18:05:00|734.12|731.72|738.12|735.72|738.12|735.72|733.87|731.47|0
1668535800000|2022-11-15 18:10:00|737.62|735.22|738.87|736.47|740.87|738.47|737.12|734.72|0
1668536100000|2022-11-15 18:15:00|739.12|736.72|752.99|750.59|753.11|750.71|739.12|736.72|0
1668536400000|2022-11-15 18:20:00|753.61|751.21|761.87|759.47|769.86|767.46|752.61|750.21|0
1668536700000|2022-11-15 18:25:00|761.37|758.97|772.13|769.73|776.62|774.22|758.12|755.72|0
1668537000000|2022-11-15 18:30:00|773.87|771.47|778.64|776.24|779.62|777.22|766.38|763.98|0
1668537300000|2022-11-15 18:35:00|778.39|775.99|781.88|779.48|787.38|784.98|770.89|768.49|0
1668537600000|2022-11-15 18:40:00|781.63|779.23|770.64|768.24|790.87|788.47|766.53|764.13|0
1668537900000|2022-11-15 18:45:00|771.14|768.74|778.63|776.23|778.63|776.23|763.4|761|0
1668538200000|2022-11-15 18:50:00|778.39|775.99|769.37|766.97|779.13|776.73|769.12|766.72|0
1668538500000|2022-11-15 18:55:00|768.62|766.22|772.12|769.72|772.62|770.22|762.87|760.47|0
1668538800000|2022-11-15 19:00:00|771.62|769.22|786.24|783.84|786.24|783.84|768.12|765.72|0
1668539100000|2022-11-15 19:05:00|786.36|783.96|771.66|769.26|786.36|783.96|771.66|769.26|0
1668539400000|2022-11-15 19:10:00|767.91|765.51|762.9|760.5|767.91|765.51|752.68|750.28|0
1668539700000|2022-11-15 19:15:00|762.4|760|758.65|756.25|766.89|764.49|755.41|753.01|0
1668540000000|2022-11-15 19:20:00|758.15|755.75|747.9|745.5|758.15|755.75|747.4|745|0
1668540300000|2022-11-15 19:25:00|748.65|746.25|753.14|750.74|758.13|755.73|747.15|744.75|0
1668540600000|2022-11-15 19:30:00|752.14|749.74|758.9|756.5|758.9|756.5|750.39|747.99|0
1668540900000|2022-11-15 19:35:00|758.65|756.25|757.65|755.25|761.15|758.75|750.16|747.76|0
1668541200000|2022-11-15 19:40:00|757.4|755|757.4|755|758.4|756|750.66|748.26|0
1668541500000|2022-11-15 19:45:00|756.9|754.5|761.39|758.99|762.64|760.24|752.65|750.25|0
1668541800000|2022-11-15 19:50:00|760.89|758.49|759.4|757|763.39|760.99|757.65|755.25|0
1668542100000|2022-11-15 19:55:00|758.4|756|749.66|747.26|760.14|757.74|744.92|742.52|0
1668542400000|2022-11-15 20:00:00|749.16|746.76|744.92|742.52|750.66|748.26|742.67|740.27|0
1668542700000|2022-11-15 20:05:00|745.41|743.01|750.91|748.51|753.4|751|745.41|743.01|0
1668543000000|2022-11-15 20:10:00|750.16|747.76|751.91|749.51|754.4|752|748.16|745.76|0
1668543300000|2022-11-15 20:15:00|750.66|748.26|745.42|743.02|751.41|749.01|743.67|741.27|0
1668543600000|2022-11-15 20:20:00|746.42|744.02|743.42|741.02|748.16|745.76|741.17|738.77|0
1668543900000|2022-11-15 20:25:00|742.67|740.27|746.67|744.27|748.41|746.01|742.42|740.02|0
1668544200000|2022-11-15 20:30:00|746.91|744.51|757.65|755.25|757.9|755.5|746.91|744.51|0
1668544500000|2022-11-15 20:35:00|756.65|754.25|746.42|744.02|756.65|754.25|745.42|743.02|0
1668544800000|2022-11-15 20:40:00|746.91|744.51|745.67|743.27|748.66|746.26|743.92|741.52|0
1668545100000|2022-11-15 20:45:00|744.92|742.52|751.66|749.26|752.41|750.01|744.92|742.52|0
1668545400000|2022-11-15 20:50:00|754.15|751.75|757.65|755.25|761.4|759|754.15|751.75|0
1668545700000|2022-11-15 20:55:00|756.65|754.25|750.91|748.51|757.65|755.25|750.91|748.51|0
1668546000000|2022-11-15 21:00:00|752.16|749.76|747.41|745.01|752.16|749.76|745.42|743.02|0
1668546300000|2022-11-15 21:05:00|747.66|745.26|748.91|746.51|749.16|746.76|746.66|744.26|0
1668546600000|2022-11-15 21:10:00|749.16|746.76|754.66|752.26|757.9|755.5|749.16|746.76|0
1668546900000|2022-11-15 21:15:00|754.36|751.56|751.87|749.07|754.61|751.81|751.37|748.57|0
1668547200000|2022-11-15 21:20:00|752.12|749.32|754.11|751.31|755.36|752.56|751.62|748.82|0
1668547500000|2022-11-15 21:25:00|753.99|751.19|755.86|753.06|756.11|753.31|753.36|750.56|0
1668547800000|2022-11-15 21:30:00|755.61|752.81|755.86|753.06|756.36|753.56|755.49|752.69|0
1668548100000|2022-11-15 21:35:00|756.11|753.31|757.36|754.56|757.61|754.81|755.86|753.06|0
1668548400000|2022-11-15 21:40:00|757.61|754.81|758.61|755.81|759.11|756.31|757.36|754.56|0
1668548700000|2022-11-15 21:45:00|759.11|756.31|758.99|756.19|759.98|757.18|758.11|755.31|0
1668549000000|2022-11-15 21:50:00|759.11|756.31|757.12|754.32|759.24|756.44|756.87|754.07|0
1668549300000|2022-11-15 21:55:00|756.62|753.82|756.33|753.53|757.5|754.7|756.12|753.32|0
1668549600000|2022-11-15 22:00:00|756.29|753.49|756.73|753.93|757.02|754.22|755.49|752.69|0
1668549900000|2022-11-15 22:05:00|756.47|753.67|757.19|754.39|757.19|754.39|756.36|753.56|0
1668550200000|2022-11-15 22:10:00|756.71|753.91|757.52|754.72|757.63|754.83|756.71|753.91|0
1668550500000|2022-11-15 22:15:00|757.45|754.65|757.49|754.69|757.63|754.83|757.35|754.55|0
1668550800000|2022-11-15 22:20:00|757.45|754.65|757.13|754.33|757.49|754.69|756.51|753.71|0
1668551100000|2022-11-15 22:25:00|757.2|754.4|757.34|754.54|757.34|754.54|757.09|754.29|0
1668551400000|2022-11-15 22:30:00|757.28|754.48|757.33|754.53|757.88|755.08|757.28|754.48|0
1668551700000|2022-11-15 22:35:00|757.29|754.49|757.51|754.71|757.51|754.71|757.29|754.49|0
1668552000000|2022-11-15 22:40:00|757.66|754.86|757.92|755.12|757.99|755.19|757.44|754.64|0
1668552300000|2022-11-15 22:45:00|758.1|755.3|757.81|755.01|758.1|755.3|757.81|755.01|0
1668552600000|2022-11-15 22:50:00|757.92|755.12|757.51|754.71|757.95|755.15|757.29|754.49|0
1668552900000|2022-11-15 22:55:00|757.59|754.79|758.03|755.23|758.25|755.45|757.59|754.79|0
1668553200000|2022-11-15 23:00:00|759.49|756.69|765.35|762.55|767.35|764.55|758.99|756.19|0
1668553500000|2022-11-15 23:05:00|765.6|762.8|764.35|761.55|766.1|763.3|763.61|760.81|0
1668553800000|2022-11-15 23:10:00|763.86|761.06|760.74|757.94|763.86|761.06|759.86|757.06|0
1668554100000|2022-11-15 23:15:00|760.86|758.06|759.36|756.56|761.24|758.44|758.86|756.06|0
1668554400000|2022-11-15 23:20:00|759.49|756.69|760.36|757.56|761.61|758.81|758.36|755.56|0
1668554700000|2022-11-15 23:25:00|760.49|757.69|761.86|759.06|761.86|759.06|760.24|757.44|0
1668555000000|2022-11-15 23:30:00|761.61|758.81|760.49|757.69|762.36|759.56|760.36|757.56|0
1668555300000|2022-11-15 23:35:00|760.61|757.81|760.36|757.56|761.11|758.31|759.86|757.06|0
1668555600000|2022-11-15 23:40:00|760.61|757.81|759.24|756.44|760.61|757.81|758.61|755.81|0
1668555900000|2022-11-15 23:45:00|759.11|756.31|756.37|753.57|760.86|758.06|755.62|752.82|0
1668556200000|2022-11-15 23:50:00|756.25|753.45|756.37|753.57|758.36|755.56|755.87|753.07|0
1668556500000|2022-11-15 23:55:00|756.12|753.32|755.87|753.07|756.86|754.06|755.25|752.45|0
1668556800000|2022-11-16 00:00:00|755.62|752.82|758.11|755.31|758.61|755.81|754.87|752.07|0
1668557100000|2022-11-16 00:05:00|758.24|755.44|760.61|757.81|760.86|758.06|758.11|755.31|0
1668557400000|2022-11-16 00:10:00|760.86|758.06|762.36|759.56|762.36|759.56|759.99|757.19|0
1668557700000|2022-11-16 00:15:00|762.61|759.81|763.36|760.56|764.35|761.55|762.61|759.81|0
1668558000000|2022-11-16 00:20:00|763.49|760.69|766.35|763.55|766.85|764.05|762.86|760.06|0
1668558300000|2022-11-16 00:25:00|766.6|763.8|766.73|763.93|767.6|764.8|765.35|762.55|0
1668558600000|2022-11-16 00:30:00|766.85|764.05|768.1|765.3|769.73|766.93|766.85|764.05|0
1668558900000|2022-11-16 00:35:00|767.85|765.05|764.35|761.55|768.85|766.05|764.1|761.3|0
1668559200000|2022-11-16 00:40:00|764.1|761.3|766.1|763.3|766.6|763.8|764.1|761.3|0
1668559500000|2022-11-16 00:45:00|765.85|763.05|766.35|763.55|767.1|764.3|762.36|759.56|0
1668559800000|2022-11-16 00:50:00|766.1|763.3|768.1|765.3|770.1|767.3|765.6|762.8|0
1668560100000|2022-11-16 00:55:00|767.85|765.05|770.1|767.3|770.35|767.55|767.6|764.8|0
1668560400000|2022-11-16 01:00:00|770.35|767.55|768.35|765.55|770.6|767.8|768.1|765.3|0
1668560700000|2022-11-16 01:05:00|767.85|765.05|767.85|765.05|769.35|766.55|767.1|764.3|0
1668561000000|2022-11-16 01:10:00|768.35|765.55|767.6|764.8|768.85|766.05|766.85|764.05|0
1668561300000|2022-11-16 01:15:00|767.85|765.05|767.85|765.05|769.35|766.55|765.6|762.8|0
1668561600000|2022-11-16 01:20:00|767.48|764.68|766.6|763.8|770.6|767.8|766.6|763.8|0
1668561900000|2022-11-16 01:25:00|766.35|763.55|767.48|764.68|768.35|765.55|765.85|763.05|0
1668562200000|2022-11-16 01:30:00|767.35|764.55|765.85|763.05|770.85|768.05|765.85|763.05|0
1668562500000|2022-11-16 01:35:00|765.6|762.8|762.85|760.05|766.6|763.8|762.85|760.05|0
1668562800000|2022-11-16 01:40:00|763.73|760.93|765.6|762.8|765.85|763.05|762.61|759.81|0
1668563100000|2022-11-16 01:45:00|765.85|763.05|767.1|764.3|767.1|764.3|764.98|762.18|0
1668563400000|2022-11-16 01:50:00|766.6|763.8|767.6|764.8|767.6|764.8|765.85|763.05|0
1668563700000|2022-11-16 01:55:00|767.35|764.55|762.36|759.56|767.6|764.8|762.36|759.56|0
1668564000000|2022-11-16 02:00:00|762.85|760.05|761.49|758.69|763.6|760.8|758.61|755.81|0
1668564300000|2022-11-16 02:05:00|761.61|758.81|761.11|758.31|762.61|759.81|760.11|757.31|0
1668564600000|2022-11-16 02:10:00|760.99|758.19|758.74|755.94|761.11|758.31|758.24|755.44|0
1668564900000|2022-11-16 02:15:00|758.86|756.06|758.61|755.81|760.36|757.56|757.36|754.56|0
1668565200000|2022-11-16 02:20:00|757.74|754.94|757.36|754.56|758.61|755.81|757.11|754.31|0
1668565500000|2022-11-16 02:25:00|757.11|754.31|756.36|753.56|758.49|755.69|755.86|753.06|0
1668565800000|2022-11-16 02:30:00|756.61|753.81|756.11|753.31|757.86|755.06|755.36|752.56|0
1668566100000|2022-11-16 02:35:00|756.36|753.56|754.62|751.82|756.36|753.56|754.12|751.32|0
1668566400000|2022-11-16 02:40:00|754.87|752.07|753.62|750.82|755.36|752.56|752.87|750.07|0
1668566700000|2022-11-16 02:45:00|753.87|751.07|755.36|752.56|755.36|752.56|753.37|750.57|0
1668567000000|2022-11-16 02:50:00|756.36|753.56|755.86|753.06|757.36|754.56|755.61|752.81|0
1668567300000|2022-11-16 02:55:00|756.11|753.31|755.86|753.06|756.36|753.56|753.12|750.32|0
1668567600000|2022-11-16 03:00:00|754.62|751.82|755.99|753.19|756.36|753.56|754.62|751.82|0
1668567900000|2022-11-16 03:05:00|755.86|753.06|757.49|754.69|758.36|755.56|755.86|753.06|0
1668568200000|2022-11-16 03:10:00|757.11|754.31|757.36|754.56|758.11|755.31|755.99|753.19|0
1668568500000|2022-11-16 03:15:00|757.61|754.81|758.24|755.44|758.61|755.81|757.24|754.44|0
1668568800000|2022-11-16 03:20:00|758.36|755.56|758.86|756.06|759.11|756.31|758.11|755.31|0
1668569100000|2022-11-16 03:25:00|758.74|755.94|757.61|754.81|759.61|756.81|757.11|754.31|0
1668569400000|2022-11-16 03:30:00|757.74|754.94|757.61|754.81|759.11|756.31|757.61|754.81|0
1668569700000|2022-11-16 03:35:00|757.86|755.06|755.11|752.31|757.86|755.06|755.11|752.31|0
1668570000000|2022-11-16 03:40:00|754.86|752.06|754.37|751.57|755.36|752.56|754.12|751.32|0
1668570300000|2022-11-16 03:45:00|754.12|751.32|753.87|751.07|754.12|751.32|752.37|749.57|0
1668570600000|2022-11-16 03:50:00|754|751.2|754|751.2|754.61|751.81|753.37|750.57|0
1668570900000|2022-11-16 03:55:00|753.87|751.07|756.24|753.44|756.36|753.56|753.87|751.07|0
1668571200000|2022-11-16 04:00:00|756.11|753.31|757.11|754.31|757.86|755.06|756.11|753.31|0
1668571500000|2022-11-16 04:05:00|757.36|754.56|758.11|755.31|758.11|755.31|756.11|753.31|0
1668571800000|2022-11-16 04:10:00|757.86|755.06|761.6|758.8|762.6|759.8|757.86|755.06|0
1668572100000|2022-11-16 04:15:00|761.98|759.18|760.86|758.06|762.23|759.43|760.49|757.69|0
1668572400000|2022-11-16 04:20:00|760.36|757.56|761.11|758.31|761.11|758.31|759.86|757.06|0
1668572700000|2022-11-16 04:25:00|761.36|758.56|760.11|757.31|761.36|758.56|759.86|757.06|0
1668573000000|2022-11-16 04:30:00|759.99|757.19|762.23|759.43|762.35|759.55|759.99|757.19|0
1668573300000|2022-11-16 04:35:00|762.1|759.3|761.24|758.44|762.35|759.55|760.86|758.06|0
1668573600000|2022-11-16 04:40:00|761.35|758.55|760.36|757.56|761.73|758.93|760.11|757.31|0
1668573900000|2022-11-16 04:45:00|760.61|757.81|761.11|758.31|761.35|758.55|759.61|756.81|0
1668574200000|2022-11-16 04:50:00|760.99|758.19|760.86|758.06|761.11|758.31|760.11|757.31|0
1668574500000|2022-11-16 04:55:00|760.99|758.19|762.11|759.31|763.11|760.31|760.99|758.19|0
1668574800000|2022-11-16 05:00:00|761.99|759.19|763.86|761.06|764.11|761.31|761.99|759.19|0
1668575100000|2022-11-16 05:05:00|764.11|761.31|757.12|754.32|764.36|761.56|756.12|753.32|0
1668575400000|2022-11-16 05:10:00|757|754.2|753.51|750.71|757|754.2|752.51|749.71|0
1668575700000|2022-11-16 05:15:00|753.63|750.83|750.13|747.33|754.13|751.33|749.13|746.33|0
1668576000000|2022-11-16 05:20:00|750.01|747.21|749.38|746.58|751.38|748.58|747.64|744.84|0
1668576300000|2022-11-16 05:25:00|749.26|746.46|750.13|747.33|750.88|748.08|748.14|745.34|0
1668576600000|2022-11-16 05:30:00|750.01|747.21|750.38|747.58|750.63|747.83|748.64|745.84|0
1668576900000|2022-11-16 05:35:00|750.63|747.83|751.76|748.96|751.88|749.08|750.63|747.83|0
1668577200000|2022-11-16 05:40:00|751.63|748.83|751.38|748.58|752.26|749.46|750.63|747.83|0
1668577500000|2022-11-16 05:45:00|751.63|748.83|749.88|747.08|752.88|750.08|749.63|746.83|0
1668577800000|2022-11-16 05:50:00|749.63|746.83|748.39|745.59|751.38|748.58|747.64|744.84|0
1668578100000|2022-11-16 05:55:00|748.52|745.72|746.64|743.84|750.01|747.21|745.39|742.59|0
1668578400000|2022-11-16 06:00:00|746.89|744.09|746.64|743.84|746.89|744.09|744.14|741.34|0
1668578700000|2022-11-16 06:05:00|746.89|744.09|747.64|744.84|747.89|745.09|746.39|743.59|0
1668579000000|2022-11-16 06:10:00|747.89|745.09|750.88|748.08|750.88|748.08|747.89|745.09|0
1668579300000|2022-11-16 06:15:00|750.63|747.83|750.26|747.46|751.13|748.33|750.13|747.33|0
1668579600000|2022-11-16 06:20:00|750.38|747.58|749.63|746.83|751.13|748.33|749.63|746.83|0
1668579900000|2022-11-16 06:25:00|749.38|746.58|745.89|743.09|749.63|746.83|745.64|742.84|0
1668580200000|2022-11-16 06:30:00|745.64|742.84|746.64|743.84|746.89|744.09|745.14|742.34|0
1668580500000|2022-11-16 06:35:00|746.89|744.09|749.13|746.33|749.13|746.33|746.89|744.09|0
1668580800000|2022-11-16 06:40:00|748.88|746.08|745.89|743.09|748.88|746.08|745.64|742.84|0
1668581100000|2022-11-16 06:45:00|746.02|743.22|747.14|744.34|747.27|744.47|745.14|742.34|0
1668581400000|2022-11-16 06:50:00|747.39|744.59|746.14|743.34|748.02|745.22|746.14|743.34|0
1668581700000|2022-11-16 06:55:00|745.89|743.09|744.39|741.59|746.14|743.34|744.27|741.47|0
1668582000000|2022-11-16 07:00:00|744.14|741.34|743.89|741.09|748.13|745.33|742.89|740.09|0
1668582300000|2022-11-16 07:05:00|743.64|740.84|745.39|742.59|747.14|744.34|743.02|740.22|0
1668582600000|2022-11-16 07:10:00|745.64|742.84|747.77|744.97|747.88|745.08|744.89|742.09|0
1668582900000|2022-11-16 07:15:00|747.88|745.08|746.39|743.59|750.38|747.58|745.89|743.09|0
1668583200000|2022-11-16 07:20:00|746.14|743.34|744.89|742.09|747.14|744.34|744.52|741.72|0
1668583500000|2022-11-16 07:25:00|744.39|741.59|745.89|743.09|746.14|743.34|742.77|739.97|0
1668583800000|2022-11-16 07:30:00|746.14|743.34|746.52|743.72|749.38|746.58|745.89|743.09|0
1668584100000|2022-11-16 07:35:00|746.14|743.34|745.14|742.34|747.39|744.59|745.14|742.34|0
1668584400000|2022-11-16 07:40:00|744.89|742.09|744.27|741.47|745.64|742.84|743.39|740.59|0
1668584700000|2022-11-16 07:45:00|744.39|741.59|743.89|741.09|745.64|742.84|743.14|740.34|0
1668585000000|2022-11-16 07:50:00|744.14|741.34|739.9|737.1|744.14|741.34|739.9|737.1|0
1668585300000|2022-11-16 07:55:00|739.65|736.85|738.9|736.1|739.65|736.85|735.91|733.11|0
1668585600000|2022-11-16 08:00:00|738.4|735.6|738.4|735.6|741.4|738.6|737.28|734.48|0
1668585900000|2022-11-16 08:05:00|738.2|735.8|736.83|734.43|739.7|737.3|735.96|733.56|0
1668586200000|2022-11-16 08:10:00|736.95|734.55|738.95|736.55|740.2|737.8|736.95|734.55|0
1668586500000|2022-11-16 08:15:00|738.45|736.05|737.83|735.43|740.7|738.3|737.7|735.3|0
1668586800000|2022-11-16 08:20:00|737.7|735.3|740.95|738.55|741.45|739.05|737.58|735.18|0
1668587100000|2022-11-16 08:25:00|741.2|738.8|740.45|738.05|741.45|739.05|739.45|737.05|0
1668587400000|2022-11-16 08:30:00|740.33|737.93|742.94|740.54|742.94|740.54|739.2|736.8|0
1668587700000|2022-11-16 08:35:00|742.69|740.29|745.94|743.54|745.94|743.54|742.69|740.29|0
1668588000000|2022-11-16 08:40:00|745.69|743.29|743.69|741.29|745.69|743.29|743.44|741.04|0
1668588300000|2022-11-16 08:45:00|743.82|741.42|741.82|739.42|743.94|741.54|741.2|738.8|0
1668588600000|2022-11-16 08:50:00|741.69|739.29|743.44|741.04|744.19|741.79|741.2|738.8|0
1668588900000|2022-11-16 08:55:00|743.69|741.29|744.07|741.67|745.32|742.92|742.69|740.29|0
1668589200000|2022-11-16 09:00:00|743.94|741.54|746.57|744.17|746.57|744.17|743.19|740.79|0
1668589500000|2022-11-16 09:05:00|746.44|744.04|747.18|744.78|748.93|746.53|746.44|744.04|0
1668589800000|2022-11-16 09:10:00|746.93|744.53|746.68|744.28|747.93|745.53|745.94|743.54|0
1668590100000|2022-11-16 09:15:00|746.44|744.04|745.42|743.02|746.93|744.53|744.94|742.54|0
1668590400000|2022-11-16 09:20:00|745.67|743.27|744.43|742.03|746.05|743.65|742.93|740.53|0
1668590700000|2022-11-16 09:25:00|744.68|742.28|747.05|744.65|747.42|745.02|743.43|741.03|0
1668591000000|2022-11-16 09:30:00|747.17|744.77|747.05|744.65|749.42|747.02|746.67|744.27|0
1668591300000|2022-11-16 09:35:00|747.17|744.77|744.93|742.53|747.42|745.02|744.93|742.53|0
1668591600000|2022-11-16 09:40:00|744.68|742.28|744.43|742.03|744.68|742.28|742.93|740.53|0
1668591900000|2022-11-16 09:45:00|744.31|741.91|741.93|739.53|744.92|742.52|741.68|739.28|0
1668592200000|2022-11-16 09:50:00|742.18|739.78|742.93|740.53|744.18|741.78|741.43|739.03|0
1668592500000|2022-11-16 09:55:00|743.18|740.78|743.68|741.28|744.43|742.03|741.68|739.28|0
1668592800000|2022-11-16 10:00:00|743.43|741.03|740.93|738.53|743.68|741.28|740.68|738.28|0
1668593100000|2022-11-16 10:05:00|740.81|738.41|739.92|737.52|740.93|738.53|739.42|737.02|0
1668593400000|2022-11-16 10:10:00|740.05|737.65|737.92|735.52|740.05|737.65|736.93|734.53|0
1668593700000|2022-11-16 10:15:00|737.8|735.4|736.93|734.53|738.67|736.27|736.18|733.78|0
1668594000000|2022-11-16 10:20:00|736.68|734.28|738.42|736.02|738.42|736.02|736.31|733.91|0
1668594300000|2022-11-16 10:25:00|738.17|735.77|739.17|736.77|739.3|736.9|737.67|735.27|0
1668594600000|2022-11-16 10:30:00|739.42|737.02|742.42|740.02|742.55|740.15|736.81|734.41|0
1668594900000|2022-11-16 10:35:00|742.55|740.15|744.41|742.01|745.41|743.01|742.55|740.15|0
1668595200000|2022-11-16 10:40:00|744.16|741.76|745.16|742.76|745.79|743.39|743.66|741.26|0
1668595500000|2022-11-16 10:45:00|745.41|743.01|745.04|742.64|746.16|743.76|744.66|742.26|0
1668595800000|2022-11-16 10:50:00|745.29|742.89|745.41|743.01|745.66|743.26|743.66|741.26|0
1668596100000|2022-11-16 10:55:00|745.66|743.26|745.66|743.26|747.16|744.76|745.16|742.76|0
1668596400000|2022-11-16 11:00:00|745.91|743.51|747.16|744.76|747.16|744.76|744.41|742.01|0
1668596700000|2022-11-16 11:05:00|747.41|745.01|752.65|750.25|752.9|750.5|747.41|745.01|0
1668597000000|2022-11-16 11:10:00|752.4|750|752.15|749.75|753.53|751.13|750.65|748.25|0
1668597300000|2022-11-16 11:15:00|751.9|749.5|750.15|747.75|751.9|749.5|749.29|746.89|0
1668597600000|2022-11-16 11:20:00|749.91|747.51|747.66|745.26|749.91|747.51|746.91|744.51|0
1668597900000|2022-11-16 11:25:00|747.91|745.51|746.16|743.76|748.41|746.01|746.16|743.76|0
1668598200000|2022-11-16 11:30:00|746.66|744.26|752.4|750|754.9|752.5|746.41|744.01|0
1668598500000|2022-11-16 11:35:00|752.78|750.38|753.9|751.5|755.15|752.75|750.15|747.75|0
1668598800000|2022-11-16 11:40:00|753.4|751|752.65|750.25|755.15|752.75|752.4|750|0
1668599100000|2022-11-16 11:45:00|752.4|750|750.4|748|753.15|750.75|750.4|748|0
1668599400000|2022-11-16 11:50:00|750.65|748.25|753.9|751.5|754.9|752.5|750.28|747.88|0
1668599700000|2022-11-16 11:55:00|753.78|751.38|752.65|750.25|754.15|751.75|751.9|749.5|0
1668600000000|2022-11-16 12:00:00|753.15|750.75|753.4|751|754.9|752.5|753.15|750.75|0
1668600300000|2022-11-16 12:05:00|753.65|751.25|757.03|754.63|757.15|754.75|753.4|751|0
1668600600000|2022-11-16 12:10:00|757.15|754.75|755.15|752.75|757.89|755.49|754.4|752|0
1668600900000|2022-11-16 12:15:00|754.9|752.5|753.4|751|755.9|753.5|753.15|750.75|0
1668601200000|2022-11-16 12:20:00|753.15|750.75|752.15|749.75|753.15|750.75|750.4|748|0
1668601500000|2022-11-16 12:25:00|752.03|749.63|753.4|751|754.28|751.88|751.9|749.5|0
1668601800000|2022-11-16 12:30:00|753.9|751.5|750.9|748.5|754.65|752.25|750.15|747.75|0
1668602100000|2022-11-16 12:35:00|751.03|748.63|751.9|749.5|754.03|751.63|751.03|748.63|0
1668602400000|2022-11-16 12:40:00|752.15|749.75|750.9|748.5|753.03|750.63|750.65|748.25|0
1668602700000|2022-11-16 12:45:00|751.03|748.63|752.9|750.5|752.9|750.5|750.4|748|0
1668603000000|2022-11-16 12:50:00|753.15|750.75|753.9|751.5|755.15|752.75|752.9|750.5|0
1668603300000|2022-11-16 12:55:00|753.65|751.25|750.15|747.75|753.9|751.5|749.65|747.25|0
1668603600000|2022-11-16 13:00:00|750.65|748.25|754.15|751.75|754.9|752.5|750.4|748|0
1668603900000|2022-11-16 13:05:00|753.9|751.5|753.9|751.5|755.9|753.5|753.4|751|0
1668604200000|2022-11-16 13:10:00|753.65|751.25|756.15|753.75|756.65|754.25|753.65|751.25|0
1668604500000|2022-11-16 13:15:00|756.4|754|756.65|754.25|757.64|755.24|755.4|753|0
1668604800000|2022-11-16 13:20:00|756.15|753.75|755.65|753.25|756.4|754|754.15|751.75|0
1668605100000|2022-11-16 13:25:00|755.4|753|755.65|753.25|756.65|754.25|754.4|752|0
1668605400000|2022-11-16 13:30:00|763.27|760.87|760.64|758.24|767.76|765.36|752.65|750.25|0
1668605700000|2022-11-16 13:35:00|760.77|758.37|759.64|757.24|761.02|758.62|754.4|752|0
1668606000000|2022-11-16 13:40:00|759.39|756.99|756.4|754|759.39|756.99|755.15|752.75|0
1668606300000|2022-11-16 13:45:00|755.9|753.5|753.78|751.38|756.4|754|749.16|746.76|0
1668606600000|2022-11-16 13:50:00|753.9|751.5|762.14|759.74|763.14|760.74|753.65|751.25|0
1668606900000|2022-11-16 13:55:00|761.89|759.49|766.14|763.74|767.38|764.98|760.64|758.24|0
1668607200000|2022-11-16 14:00:00|765.89|763.49|764.39|761.99|766.27|763.87|761.89|759.49|0
1668607500000|2022-11-16 14:05:00|764.64|762.24|761.39|758.99|765.89|763.49|761.39|758.99|0
1668607800000|2022-11-16 14:10:00|761.64|759.24|761.39|758.99|764.39|761.99|760.14|757.74|0
1668608100000|2022-11-16 14:15:00|761.14|758.74|764.89|762.49|765.39|762.99|760.52|758.12|0
1668608400000|2022-11-16 14:20:00|765.14|762.74|767.13|764.73|769.38|766.98|763.14|760.74|0
1668608700000|2022-11-16 14:25:00|767.26|764.86|769.13|766.73|770.88|768.48|767.26|764.86|0
1668609000000|2022-11-16 14:30:00|768.88|766.48|760.4|758|770.38|767.98|759.28|756.88|0
1668609300000|2022-11-16 14:35:00|762.39|759.99|762.63|760.23|767.13|764.73|762.14|759.74|0
1668609600000|2022-11-16 14:40:00|762.88|760.48|765.88|763.48|768.38|765.98|762.63|760.23|0
1668609900000|2022-11-16 14:45:00|766.38|763.98|774.86|772.46|775.61|773.21|761.39|758.99|0
1668610200000|2022-11-16 14:50:00|774.36|771.96|775.62|773.22|777.11|774.71|771.11|768.71|0
1668610500000|2022-11-16 14:55:00|775.87|773.47|773.37|770.97|778.87|776.47|771.88|769.48|0
1668610800000|2022-11-16 15:00:00|774.12|771.72|772.38|769.98|774.37|771.97|767.88|765.48|0
1668611100000|2022-11-16 15:05:00|772.13|769.73|774.12|771.72|777.12|774.72|768.38|765.98|0
1668611400000|2022-11-16 15:10:00|772.87|770.47|772.87|770.47|774.87|772.47|766.63|764.23|0
1668611700000|2022-11-16 15:15:00|773.62|771.22|777.37|774.97|778.62|776.22|773.12|770.72|0
1668612000000|2022-11-16 15:20:00|776.87|774.47|773.12|770.72|776.87|774.47|770.87|768.47|0
1668612300000|2022-11-16 15:25:00|772.87|770.47|772.87|770.47|774.87|772.47|768.88|766.48|0
1668612600000|2022-11-16 15:30:00|773.62|771.22|767.39|764.99|775.13|772.73|764.89|762.49|0
1668612900000|2022-11-16 15:35:00|767.64|765.24|772.38|769.98|773.38|770.98|767.14|764.74|0
1668613200000|2022-11-16 15:40:00|772.63|770.23|773.88|771.48|774.13|771.73|769.14|766.74|0
1668613500000|2022-11-16 15:45:00|774.13|771.73|774.87|772.47|777.88|775.48|772.12|769.72|0
1668613800000|2022-11-16 15:50:00|775.37|772.97|784.36|781.96|784.86|782.46|774.37|771.97|0
1668614100000|2022-11-16 15:55:00|783.61|781.21|781.64|779.24|784.13|781.73|780.64|778.24|0
1668614400000|2022-11-16 16:00:00|782.14|779.74|778.14|775.74|782.64|780.24|777.64|775.24|0
1668614700000|2022-11-16 16:05:00|778.39|775.99|779.27|776.87|780.39|777.99|776.27|773.87|0
1668615000000|2022-11-16 16:10:00|779.39|776.99|777.14|774.74|781.89|779.49|776.14|773.74|0
1668615300000|2022-11-16 16:15:00|777.39|774.99|774.89|772.49|779.14|776.74|774.64|772.24|0
1668615600000|2022-11-16 16:20:00|775.39|772.99|773.4|771|776.89|774.49|772.65|770.25|0
1668615900000|2022-11-16 16:25:00|773.65|771.25|772.4|770|774.89|772.49|770.15|767.75|0
1668616200000|2022-11-16 16:30:00|772.65|770.25|773.4|771|773.65|771.25|768.65|766.25|0
1668616500000|2022-11-16 16:35:00|773.65|771.25|774.64|772.24|776.64|774.24|773.15|770.75|0
1668616800000|2022-11-16 16:40:00|774.89|772.49|773.4|771|775.39|772.99|771.15|768.75|0
1668617100000|2022-11-16 16:45:00|773.15|770.75|770.65|768.25|773.4|771|769.4|767|0
1668617400000|2022-11-16 16:50:00|771.4|769|772.15|769.75|774.14|771.74|769.4|767|0
1668617700000|2022-11-16 16:55:00|772.65|770.25|771.4|769|772.78|770.38|767.15|764.75|0
1668618000000|2022-11-16 17:00:00|771.9|769.5|774.64|772.24|776.14|773.74|770.9|768.5|0
1668618300000|2022-11-16 17:05:00|774.89|772.49|771.4|769|776.64|774.24|770.4|768|0
1668618600000|2022-11-16 17:10:00|771.65|769.25|775.14|772.74|775.14|772.74|771.15|768.75|0
1668618900000|2022-11-16 17:15:00|774.39|771.99|776.14|773.74|777.39|774.99|773.89|771.49|0
1668619200000|2022-11-16 17:20:00|775.64|773.24|776.39|773.99|779.39|776.99|774.64|772.24|0
1668619500000|2022-11-16 17:25:00|776.89|774.49|773.89|771.49|776.89|774.49|772.9|770.5|0
1668619800000|2022-11-16 17:30:00|774.14|771.74|772.9|770.5|775.89|773.49|771.9|769.5|0
1668620100000|2022-11-16 17:35:00|772.65|770.25|771.65|769.25|772.9|770.5|769.65|767.25|0
1668620400000|2022-11-16 17:40:00|771.4|769|766.4|764|772.65|770.25|765.9|763.5|0
1668620700000|2022-11-16 17:45:00|766.15|763.75|764.66|762.26|766.4|764|760.41|758.01|0
1668621000000|2022-11-16 17:50:00|764.41|762.01|767.9|765.5|769.15|766.75|760.91|758.51|0
1668621300000|2022-11-16 17:55:00|767.4|765|769.65|767.25|770.15|767.75|767.15|764.75|0
1668621600000|2022-11-16 18:00:00|770.15|767.75|771.15|768.75|774.39|771.99|769.9|767.5|0
1668621900000|2022-11-16 18:05:00|772.15|769.75|770.9|768.5|773.15|770.75|770.4|768|0
1668622200000|2022-11-16 18:10:00|770.65|768.25|770.65|768.25|771.9|769.5|767.91|765.51|0
1668622500000|2022-11-16 18:15:00|770.4|768|773.65|771.25|773.65|771.25|769.4|767|0
1668622800000|2022-11-16 18:20:00|773.4|771|772.4|770|774.4|772|770.65|768.25|0
1668623100000|2022-11-16 18:25:00|772.65|770.25|773.15|770.75|774.15|771.75|769.9|767.5|0
1668623400000|2022-11-16 18:30:00|773.9|771.5|781.89|779.49|782.14|779.74|771.4|769|0
1668623700000|2022-11-16 18:35:00|781.39|778.99|779.39|776.99|782.39|779.99|778.89|776.49|0
1668624000000|2022-11-16 18:40:00|779.64|777.24|778.64|776.24|780.39|777.99|777.27|774.87|0
1668624300000|2022-11-16 18:45:00|778.89|776.49|781.14|778.74|781.14|778.74|777.64|775.24|0
1668624600000|2022-11-16 18:50:00|781.39|778.99|781.64|779.24|782.64|780.24|779.89|777.49|0
1668624900000|2022-11-16 18:55:00|781.89|779.49|784.39|781.99|785.63|783.23|780.39|777.99|0
1668625200000|2022-11-16 19:00:00|784.64|782.24|781.14|778.74|785.63|783.23|780.39|777.99|0
1668625500000|2022-11-16 19:05:00|780.89|778.49|779.89|777.49|783.64|781.24|779.89|777.49|0
1668625800000|2022-11-16 19:10:00|780.14|777.74|781.64|779.24|782.64|780.24|779.64|777.24|0
1668626100000|2022-11-16 19:15:00|781.39|778.99|781.64|779.24|784.14|781.74|780.14|777.74|0
1668626400000|2022-11-16 19:20:00|782.14|779.74|779.4|777|782.64|780.24|778.65|776.25|0
1668626700000|2022-11-16 19:25:00|779.15|776.75|779.4|777|780.39|777.99|776.9|774.5|0
1668627000000|2022-11-16 19:30:00|778.9|776.5|785.14|782.74|787.39|784.99|778.9|776.5|0
1668627300000|2022-11-16 19:35:00|784.39|781.99|779.15|776.75|785.64|783.24|774.9|772.5|0
1668627600000|2022-11-16 19:40:00|778.9|776.5|780.39|777.99|780.64|778.24|776.4|774|0
1668627900000|2022-11-16 19:45:00|779.89|777.49|781.64|779.24|782.14|779.74|778.65|776.25|0
1668628200000|2022-11-16 19:50:00|781.39|778.99|777.65|775.25|781.89|779.49|775.9|773.5|0
1668628500000|2022-11-16 19:55:00|777.4|775|775.4|773|778.65|776.25|774.9|772.5|0
1668628800000|2022-11-16 20:00:00|775.9|773.5|779.64|777.24|780.89|778.49|774.4|772|0
1668629100000|2022-11-16 20:05:00|779.89|777.49|786.64|784.24|788.39|785.99|778.65|776.25|0
1668629400000|2022-11-16 20:10:00|785.89|783.49|784.89|782.49|787.14|784.74|784.14|781.74|0
1668629700000|2022-11-16 20:15:00|784.64|782.24|786.89|784.49|788.88|786.48|783.39|780.99|0
1668630000000|2022-11-16 20:20:00|787.14|784.74|783.89|781.49|787.39|784.99|783.64|781.24|0
1668630300000|2022-11-16 20:25:00|783.64|781.24|783.63|781.23|784.63|782.23|781.63|779.23|0
1668630600000|2022-11-16 20:30:00|784.13|781.73|787.63|785.23|787.63|785.23|781.13|778.73|0
1668630900000|2022-11-16 20:35:00|786.38|783.98|785.63|783.23|787.38|784.98|784.13|781.73|0
1668631200000|2022-11-16 20:40:00|785.13|782.73|778.89|776.49|787.38|784.98|778.89|776.49|0
1668631500000|2022-11-16 20:45:00|779.39|776.99|779.64|777.24|781.88|779.48|779.39|776.99|0
1668631800000|2022-11-16 20:50:00|777.39|774.99|776.89|774.49|779.14|776.74|774.89|772.49|0
1668632100000|2022-11-16 20:55:00|779.39|776.99|782.63|780.23|783.88|781.48|779.14|776.74|0
1668632400000|2022-11-16 21:00:00|782.38|779.98|779.14|776.74|782.63|780.23|779.14|776.74|0
1668632700000|2022-11-16 21:05:00|779.39|776.99|778.62|776.22|780.87|778.47|777.62|775.22|0
1668633000000|2022-11-16 21:10:00|778.37|775.97|772.62|770.22|778.62|776.22|772.62|770.22|0
1668633300000|2022-11-16 21:15:00|773.57|770.77|775.82|773.02|775.82|773.02|773.57|770.77|0
1668633600000|2022-11-16 21:20:00|776.57|773.77|771.96|769.16|778.32|775.52|770.08|767.28|0
1668633900000|2022-11-16 21:25:00|771.83|769.03|773.82|771.02|774.07|771.27|771.58|768.78|0
1668634200000|2022-11-16 21:30:00|774.07|771.27|776.07|773.27|777.32|774.52|774.07|771.27|0
1668634500000|2022-11-16 21:35:00|776.2|773.4|776.82|774.02|776.82|774.02|775.57|772.77|0
1668634800000|2022-11-16 21:40:00|776.57|773.77|777.07|774.27|778.2|775.4|776.2|773.4|0
1668635100000|2022-11-16 21:45:00|777.57|774.77|777.2|774.4|778.32|775.52|776.2|773.4|0
1668635400000|2022-11-16 21:50:00|777.07|774.27|776.82|774.02|777.32|774.52|775.07|772.27|0
1668635700000|2022-11-16 21:55:00|776.57|773.77|777|774.2|778.57|775.77|776.45|773.65|0
1668636000000|2022-11-16 22:00:00|777.04|774.24|776.85|774.05|777.22|774.42|776.78|773.98|0
1668636300000|2022-11-16 22:05:00|776.82|774.02|777.26|774.46|777.26|774.46|776.67|773.87|0
1668636600000|2022-11-16 22:10:00|777|774.2|777.11|774.31|777.66|774.86|777|774.2|0
1668636900000|2022-11-16 22:15:00|777.18|774.38|777.22|774.42|777.58|774.78|777.04|774.24|0
1668637200000|2022-11-16 22:20:00|777.15|774.35|777.04|774.24|777.37|774.57|777.04|774.24|0
1668637500000|2022-11-16 22:25:00|777|774.2|777.26|774.46|777.33|774.53|777|774.2|0
1668637800000|2022-11-16 22:30:00|777.29|774.49|777.33|774.53|777.4|774.6|777.26|774.46|0
1668638100000|2022-11-16 22:35:00|777.37|774.57|776.71|773.91|777.37|774.57|776.63|773.83|0
1668638400000|2022-11-16 22:40:00|776.63|773.83|776.27|773.47|776.63|773.83|776.12|773.32|0
1668638700000|2022-11-16 22:45:00|776.16|773.36|776.39|773.59|776.39|773.59|775.65|772.85|0
1668639000000|2022-11-16 22:50:00|776.28|773.48|775.45|772.65|776.32|773.52|775.3|772.5|0
1668639300000|2022-11-16 22:55:00|775.52|772.72|774.82|772.02|775.83|773.03|774.46|771.66|0
1668639600000|2022-11-16 23:00:00|773.2|770.4|775.07|772.27|775.32|772.52|772.95|770.15|0
1668639900000|2022-11-16 23:05:00|774.7|771.9|775.07|772.27|775.32|772.52|773.82|771.02|0
1668640200000|2022-11-16 23:10:00|774.82|772.02|775.82|773.02|776.07|773.27|774.32|771.52|0
1668640500000|2022-11-16 23:15:00|775.57|772.77|775.57|772.77|776.82|774.02|775.32|772.52|0
1668640800000|2022-11-16 23:20:00|775.82|773.02|776.32|773.52|776.82|774.02|775.07|772.27|0
1668641100000|2022-11-16 23:25:00|776.2|773.4|775.57|772.77|776.57|773.77|775.57|772.77|0
1668641400000|2022-11-16 23:30:00|775.82|773.02|775.82|773.02|776.32|773.52|775.32|772.52|0
1668641700000|2022-11-16 23:35:00|775.57|772.77|775.32|772.52|776.32|773.52|775.32|772.52|0
1668642000000|2022-11-16 23:40:00|775.57|772.77|775.07|772.27|775.57|772.77|774.45|771.65|0
1668642300000|2022-11-16 23:45:00|775.32|772.52|775.07|772.27|776.07|773.27|774.57|771.77|0
1668642600000|2022-11-16 23:50:00|775.2|772.4|775.57|772.77|776.07|773.27|774.32|771.52|0
1668642900000|2022-11-16 23:55:00|775.32|772.52|774.57|771.77|775.82|773.02|774.57|771.77|0
1668643200000|2022-11-17 00:00:00|774.7|771.9|773.82|771.02|775.07|772.27|773.07|770.27|0
1668643500000|2022-11-17 00:05:00|773.57|770.77|772.82|770.02|773.82|771.02|772.7|769.9|0
1668643800000|2022-11-17 00:10:00|772.7|769.9|773.2|770.4|773.57|770.77|772.7|769.9|0
1668644100000|2022-11-17 00:15:00|773.32|770.52|775.07|772.27|775.82|773.02|773.32|770.52|0
1668644400000|2022-11-17 00:20:00|775.2|772.4|774.82|772.02|775.2|772.4|774.07|771.27|0
1668644700000|2022-11-17 00:25:00|775.07|772.27|773.95|771.15|775.07|772.27|773.32|770.52|0
1668645000000|2022-11-17 00:30:00|773.82|771.02|774.95|772.15|775.82|773.02|773.82|771.02|0
1668645300000|2022-11-17 00:35:00|774.82|772.02|775.32|772.52|775.32|772.52|774.57|771.77|0
1668645600000|2022-11-17 00:40:00|775.2|772.4|776.82|774.02|777.07|774.27|775.07|772.27|0
1668645900000|2022-11-17 00:45:00|777.07|774.27|774.82|772.02|777.07|774.27|774.57|771.77|0
1668646200000|2022-11-17 00:50:00|774.32|771.52|775.32|772.52|775.45|772.65|774.32|771.52|0
1668646500000|2022-11-17 00:55:00|775.07|772.27|773.57|770.77|775.2|772.4|773.32|770.52|0
1668646800000|2022-11-17 01:00:00|773.32|770.52|773.7|770.9|774.7|771.9|772.57|769.77|0
1668647100000|2022-11-17 01:05:00|773.57|770.77|772.32|769.52|774.57|771.77|772.07|769.27|0
1668647400000|2022-11-17 01:10:00|772.07|769.27|772.32|769.52|773.07|770.27|771.82|769.02|0
1668647700000|2022-11-17 01:15:00|772.07|769.27|773.07|770.27|773.57|770.77|771.57|768.77|0
1668648000000|2022-11-17 01:20:00|773.2|770.4|774.2|771.4|774.32|771.52|772.82|770.02|0
1668648300000|2022-11-17 01:25:00|774.32|771.52|774.57|771.77|774.82|772.02|773.57|770.77|0
1668648600000|2022-11-17 01:30:00|774.82|772.02|774.32|771.52|774.82|772.02|773.82|771.02|0
1668648900000|2022-11-17 01:35:00|774.45|771.65|774.82|772.02|776.32|773.52|774.32|771.52|0
1668649200000|2022-11-17 01:40:00|775.07|772.27|775.82|773.02|776.07|773.27|773.57|770.77|0
1668649500000|2022-11-17 01:45:00|776.07|773.27|777.57|774.77|778.07|775.27|775.57|772.77|0
1668649800000|2022-11-17 01:50:00|777.7|774.9|779.07|776.27|779.07|776.27|777.7|774.9|0
1668650100000|2022-11-17 01:55:00|778.95|776.15|778.57|775.77|780.07|777.27|778.57|775.77|0
1668650400000|2022-11-17 02:00:00|778.82|776.02|778.57|775.77|778.82|776.02|777.57|774.77|0
1668650700000|2022-11-17 02:05:00|779.07|776.27|780.82|778.02|781.07|778.27|778.82|776.02|0
1668651000000|2022-11-17 02:10:00|780.57|777.77|781.32|778.52|782.31|779.51|780.32|777.52|0
1668651300000|2022-11-17 02:15:00|781.57|778.77|781.07|778.27|781.81|779.01|781.07|778.27|0
1668651600000|2022-11-17 02:20:00|781.32|778.52|782.81|780.01|782.81|780.01|781.32|778.52|0
1668651900000|2022-11-17 02:25:00|782.69|779.89|782.56|779.76|783.31|780.51|782.31|779.51|0
1668652200000|2022-11-17 02:30:00|782.81|780.01|781.32|778.52|783.06|780.26|780.82|778.02|0
1668652500000|2022-11-17 02:35:00|781.07|778.27|781.07|778.27|782.31|779.51|781.07|778.27|0
1668652800000|2022-11-17 02:40:00|781.32|778.52|781.07|778.27|781.32|778.52|779.82|777.02|0
1668653100000|2022-11-17 02:45:00|780.82|778.02|780.07|777.27|780.82|778.02|779.57|776.77|0
1668653400000|2022-11-17 02:50:00|780.32|777.52|780.07|777.27|781.07|778.27|779.57|776.77|0
1668653700000|2022-11-17 02:55:00|780.2|777.4|779.82|777.02|780.57|777.77|779.32|776.52|0
1668654000000|2022-11-17 03:00:00|779.57|776.77|782.31|779.51|782.56|779.76|779.57|776.77|0
1668654300000|2022-11-17 03:05:00|782.19|779.39|781.56|778.76|782.81|780.01|780.82|778.02|0
1668654600000|2022-11-17 03:10:00|781.31|778.51|780.82|778.02|781.56|778.76|780.57|777.77|0
1668654900000|2022-11-17 03:15:00|781.07|778.27|780.82|778.02|781.81|779.01|780.57|777.77|0
1668655200000|2022-11-17 03:20:00|780.57|777.77|781.07|778.27|781.31|778.51|780.32|777.52|0
1668655500000|2022-11-17 03:25:00|780.82|778.02|781.56|778.76|782.31|779.51|780.82|778.02|0
1668655800000|2022-11-17 03:30:00|781.69|778.89|781.81|779.01|782.06|779.26|781.07|778.27|0
1668656100000|2022-11-17 03:35:00|781.69|778.89|781.19|778.39|781.81|779.01|781.06|778.26|0
1668656400000|2022-11-17 03:40:00|781.06|778.26|780.82|778.02|781.19|778.39|780.32|777.52|0
1668656700000|2022-11-17 03:45:00|780.57|777.77|780.57|777.77|780.82|778.02|780.07|777.27|0
1668657000000|2022-11-17 03:50:00|780.32|777.52|780.07|777.27|780.82|778.02|779.82|777.02|0
1668657300000|2022-11-17 03:55:00|779.82|777.02|779.07|776.27|780.07|777.27|778.82|776.02|0
1668657600000|2022-11-17 04:00:00|778.82|776.02|779.57|776.77|779.57|776.77|778.57|775.77|0
1668657900000|2022-11-17 04:05:00|779.82|777.02|780.07|777.27|780.32|777.52|779.57|776.77|0
1668658200000|2022-11-17 04:10:00|780.32|777.52|779.07|776.27|780.32|777.52|779.07|776.27|0
1668658500000|2022-11-17 04:15:00|779.32|776.52|779.07|776.27|779.82|777.02|778.57|775.77|0
1668658800000|2022-11-17 04:20:00|779.32|776.52|779.07|776.27|779.32|776.52|778.32|775.52|0
1668659100000|2022-11-17 04:25:00|778.95|776.15|778.57|775.77|779.32|776.52|778.57|775.77|0
1668659400000|2022-11-17 04:30:00|778.82|776.02|779.82|777.02|779.82|777.02|778.57|775.77|0
1668659700000|2022-11-17 04:35:00|779.57|776.77|779.82|777.02|780.07|777.27|779.32|776.52|0
1668660000000|2022-11-17 04:40:00|780.07|777.27|780.32|777.52|780.32|777.52|779.57|776.77|0
1668660300000|2022-11-17 04:45:00|780.07|777.27|779.82|777.02|780.07|777.27|779.32|776.52|0
1668660600000|2022-11-17 04:50:00|779.7|776.9|780.32|777.52|780.56|777.76|779.57|776.77|0
1668660900000|2022-11-17 04:55:00|780.07|777.27|781.56|778.76|781.56|778.76|780.07|777.27|0
1668661200000|2022-11-17 05:00:00|781.31|778.51|779.07|776.27|781.56|778.76|778.82|776.02|0
1668661500000|2022-11-17 05:05:00|778.82|776.02|778.82|776.02|779.82|777.02|778.57|775.77|0
1668661800000|2022-11-17 05:10:00|778.57|775.77|778.45|775.65|779.32|776.52|778.32|775.52|0
1668662100000|2022-11-17 05:15:00|778.32|775.52|775.82|773.02|778.32|775.52|775.57|772.77|0
1668662400000|2022-11-17 05:20:00|776.07|773.27|775.07|772.27|776.32|773.52|774.07|771.27|0
1668662700000|2022-11-17 05:25:00|774.7|771.9|775.07|772.27|775.32|772.52|774.57|771.77|0
1668663000000|2022-11-17 05:30:00|775.2|772.4|776.07|773.27|776.32|773.52|775.07|772.27|0
1668663300000|2022-11-17 05:35:00|776.32|773.52|775.57|772.77|776.32|773.52|775.32|772.52|0
1668663600000|2022-11-17 05:40:00|775.32|772.52|775.57|772.77|775.82|773.02|773.95|771.15|0
1668663900000|2022-11-17 05:45:00|775.82|773.02|776.57|773.77|776.57|773.77|775.57|772.77|0
1668664200000|2022-11-17 05:50:00|776.45|773.65|776.57|773.77|776.82|774.02|776.07|773.27|0
1668664500000|2022-11-17 05:55:00|776.32|773.52|777.82|775.02|777.82|775.02|775.82|773.02|0
1668664800000|2022-11-17 06:00:00|778.07|775.27|774.32|771.52|778.07|775.27|774.07|771.27|0
1668665100000|2022-11-17 06:05:00|774.07|771.27|773.82|771.02|774.57|771.77|772.57|769.77|0
1668665400000|2022-11-17 06:10:00|773.57|770.77|772.57|769.77|773.57|770.77|771.82|769.02|0
1668665700000|2022-11-17 06:15:00|772.82|770.02|772.82|770.02|773.7|770.9|772.32|769.52|0
1668666000000|2022-11-17 06:20:00|773.07|770.27|773.57|770.77|774.07|771.27|773.07|770.27|0
1668666300000|2022-11-17 06:25:00|773.82|771.02|771.07|768.27|773.95|771.15|770.82|768.02|0
1668666600000|2022-11-17 06:30:00|771.32|768.52|771.32|768.52|772.07|769.27|770.45|767.65|0
1668666900000|2022-11-17 06:35:00|771.45|768.65|770.07|767.27|771.57|768.77|769.57|766.77|0
1668667200000|2022-11-17 06:40:00|770.32|767.52|769.08|766.28|770.57|767.77|769.08|766.28|0
1668667500000|2022-11-17 06:45:00|768.96|766.16|765.58|762.78|769.32|766.52|764.83|762.03|0
1668667800000|2022-11-17 06:50:00|765.83|763.03|767.08|764.28|767.83|765.03|765.71|762.91|0
1668668100000|2022-11-17 06:55:00|767.33|764.53|766.83|764.03|768.08|765.28|766.83|764.03|0
1668668400000|2022-11-17 07:00:00|766.33|763.53|766.08|763.28|768.33|765.53|765.71|762.91|0
1668668700000|2022-11-17 07:05:00|766.21|763.41|766.58|763.78|767.58|764.78|765.33|762.53|0
1668669000000|2022-11-17 07:10:00|766.33|763.53|769.7|766.9|769.82|767.02|766.33|763.53|0
1668669300000|2022-11-17 07:15:00|769.57|766.77|769.45|766.65|771.07|768.27|769.45|766.65|0
1668669600000|2022-11-17 07:20:00|769.32|766.52|770.57|767.77|771.32|768.52|768.95|766.15|0
1668669900000|2022-11-17 07:25:00|770.45|767.65|769.82|767.02|771.07|768.27|769.07|766.27|0
1668670200000|2022-11-17 07:30:00|769.57|766.77|765.33|762.53|769.57|766.77|764.58|761.78|0
1668670500000|2022-11-17 07:35:00|764.83|762.03|764.83|762.03|765.96|763.16|762.08|759.28|0
1668670800000|2022-11-17 07:40:00|764.71|761.91|766.08|763.28|766.33|763.53|764.58|761.78|0
1668671100000|2022-11-17 07:45:00|766.33|763.53|768.57|765.77|769.32|766.52|766.08|763.28|0
1668671400000|2022-11-17 07:50:00|768.32|765.52|768.82|766.02|769.82|767.02|767.58|764.78|0
1668671700000|2022-11-17 07:55:00|768.57|765.77|767.83|765.03|769.07|766.27|766.21|763.41|0
1668672000000|2022-11-17 08:00:00|767.71|764.91|764.33|761.53|767.83|765.03|762.83|760.03|0
1668672300000|2022-11-17 08:05:00|764.63|762.23|768.12|765.72|768.12|765.72|762.88|760.48|0
1668672600000|2022-11-17 08:10:00|767.87|765.47|766.87|764.47|767.87|765.47|765.87|763.47|0
1668672900000|2022-11-17 08:15:00|766.75|764.35|763.62|761.22|767.25|764.85|760.87|758.47|0
1668673200000|2022-11-17 08:20:00|763.25|760.85|766.62|764.22|767|764.6|762.37|759.97|0
1668673500000|2022-11-17 08:25:00|766.87|764.47|767.87|765.47|768.87|766.47|766.37|763.97|0
1668673800000|2022-11-17 08:30:00|768.37|765.97|768.12|765.72|770.5|768.1|768.12|765.72|0
1668674100000|2022-11-17 08:35:00|767.87|765.47|768.62|766.22|768.87|766.47|766.37|763.97|0
1668674400000|2022-11-17 08:40:00|768.87|766.47|770.62|768.22|771.37|768.97|768.37|765.97|0
1668674700000|2022-11-17 08:45:00|770.87|768.47|770.62|768.22|771.61|769.21|769.12|766.72|0
1668675000000|2022-11-17 08:50:00|770.87|768.47|774.11|771.71|774.49|772.09|770.5|768.1|0
1668675300000|2022-11-17 08:55:00|774.36|771.96|775.11|772.71|775.11|772.71|773.11|770.71|0
1668675600000|2022-11-17 09:00:00|775.24|772.84|777.11|774.71|777.36|774.96|773.86|771.46|0
1668675900000|2022-11-17 09:05:00|776.86|774.46|779.24|776.84|780.36|777.96|776.11|773.71|0
1668676200000|2022-11-17 09:10:00|779.61|777.21|779.36|776.96|779.61|777.21|777.36|774.96|0
1668676500000|2022-11-17 09:15:00|779.24|776.84|777.36|774.96|779.36|776.96|777.24|774.84|0
1668676800000|2022-11-17 09:20:00|777.11|774.71|777.86|775.46|779.11|776.71|776.36|773.96|0
1668677100000|2022-11-17 09:25:00|778.11|775.71|778.61|776.21|778.61|776.21|776.86|774.46|0
1668677400000|2022-11-17 09:30:00|778.86|776.46|785.11|782.71|786.1|783.7|778.36|775.96|0
1668677700000|2022-11-17 09:35:00|785.36|782.96|787.6|785.2|789.23|786.83|785.36|782.96|0
1668678000000|2022-11-17 09:40:00|787.48|785.08|787.1|784.7|787.6|785.2|785.61|783.21|0
1668678300000|2022-11-17 09:45:00|786.85|784.45|787.85|785.45|787.85|785.45|785.85|783.45|0
1668678600000|2022-11-17 09:50:00|788.1|785.7|789.85|787.45|792.35|789.95|788.1|785.7|0
1668678900000|2022-11-17 09:55:00|790.1|787.7|790.35|787.95|792.1|789.7|789.85|787.45|0
1668679200000|2022-11-17 10:00:00|790.1|787.7|790.35|787.95|790.35|787.95|787.35|784.95|0
1668679500000|2022-11-17 10:05:00|790.1|787.7|788.74|786.34|790.35|787.95|787.86|785.46|0
1668679800000|2022-11-17 10:10:00|788.86|786.46|788.61|786.21|791.48|789.08|788.61|786.21|0
1668680100000|2022-11-17 10:15:00|788.36|785.96|786.74|784.34|789.11|786.71|786.61|784.21|0
1668680400000|2022-11-17 10:20:00|786.86|784.46|785.86|783.46|787.86|785.46|785.61|783.21|0
1668680700000|2022-11-17 10:25:00|785.61|783.21|784.36|781.96|785.86|783.46|783.86|781.46|0
1668681000000|2022-11-17 10:30:00|784.24|781.84|788.61|786.21|788.61|786.21|784.24|781.84|0
1668681300000|2022-11-17 10:35:00|789.11|786.71|788.36|785.96|790.36|787.96|787.74|785.34|0
1668681600000|2022-11-17 10:40:00|788.61|786.21|788.36|785.96|790.11|787.71|788.11|785.71|0
1668681900000|2022-11-17 10:45:00|788.86|786.46|793.85|791.45|794.73|792.33|788.61|786.21|0
1668682200000|2022-11-17 10:50:00|794.35|791.95|804.35|801.95|804.35|801.95|794.35|791.95|0
1668682500000|2022-11-17 10:55:00|803.85|801.45|805.5|803.1|805.62|803.22|802.48|800.08|0
1668682800000|2022-11-17 11:00:00|805.62|803.22|802.87|800.47|806.37|803.97|801.12|798.72|0
1668683100000|2022-11-17 11:05:00|802.62|800.22|801.37|798.97|802.87|800.47|800.75|798.35|0
1668683400000|2022-11-17 11:10:00|801.62|799.22|805.37|802.97|805.37|802.97|801.62|799.22|0
1668683700000|2022-11-17 11:15:00|805.5|803.1|805.37|802.97|805.62|803.22|803.37|800.97|0
1668684000000|2022-11-17 11:20:00|805.62|803.22|807.12|804.72|808.87|806.47|804.12|801.72|0
1668684300000|2022-11-17 11:25:00|807.37|804.97|808.37|805.97|809.37|806.97|806.87|804.47|0
1668684600000|2022-11-17 11:30:00|808.75|806.35|807.12|804.72|808.87|806.47|806.12|803.72|0
1668684900000|2022-11-17 11:35:00|806.87|804.47|812.61|810.21|815.11|812.71|805.75|803.35|0
1668685200000|2022-11-17 11:40:00|812.36|809.96|812.11|809.71|815.11|812.71|811.86|809.46|0
1668685500000|2022-11-17 11:45:00|811.86|809.46|809.62|807.22|812.11|809.71|808|805.6|0
1668685800000|2022-11-17 11:50:00|808.62|806.22|806.75|804.35|808.62|806.22|805.37|802.97|0
1668686100000|2022-11-17 11:55:00|806.87|804.47|804.75|802.35|807.87|805.47|804.75|802.35|0
1668686400000|2022-11-17 12:00:00|804.62|802.22|807.87|805.47|807.87|805.47|802.87|800.47|0
1668686700000|2022-11-17 12:05:00|808.37|805.97|807.62|805.22|810.74|808.34|807.62|805.22|0
1668687000000|2022-11-17 12:10:00|807.87|805.47|809.12|806.72|810.61|808.21|807.87|805.47|0
1668687300000|2022-11-17 12:15:00|809|806.6|808.87|806.47|809.62|807.22|807.37|804.97|0
1668687600000|2022-11-17 12:20:00|809.12|806.72|809.61|807.21|811.86|809.46|808.12|805.72|0
1668687900000|2022-11-17 12:25:00|809.86|807.46|809.61|807.21|810.36|807.96|805.12|802.72|0
1668688200000|2022-11-17 12:30:00|809.74|807.34|812.36|809.96|812.61|810.21|808.62|806.22|0
1668688500000|2022-11-17 12:35:00|812.61|810.21|815.61|813.21|815.61|813.21|811.74|809.34|0
1668688800000|2022-11-17 12:40:00|815.86|813.46|816.61|814.21|817.36|814.96|813.36|810.96|0
1668689100000|2022-11-17 12:45:00|817.11|814.71|817.61|815.21|819.11|816.71|816.11|813.71|0
1668689400000|2022-11-17 12:50:00|817.36|814.96|816.11|813.71|818.36|815.96|815.36|812.96|0
1668689700000|2022-11-17 12:55:00|816.36|813.96|817.86|815.46|819.11|816.71|815.86|813.46|0
1668690000000|2022-11-17 13:00:00|817.36|814.96|825.11|822.71|825.11|822.71|817.36|814.96|0
1668690300000|2022-11-17 13:05:00|824.86|822.46|828.61|826.21|828.86|826.46|824.61|822.21|0
1668690600000|2022-11-17 13:10:00|829.11|826.71|827.36|824.96|830.61|828.21|827.11|824.71|0
1668690900000|2022-11-17 13:15:00|827.11|824.71|825.11|822.71|827.61|825.21|824.86|822.46|0
1668691200000|2022-11-17 13:20:00|824.99|822.59|824.86|822.46|828.36|825.96|824.12|821.72|0
1668691500000|2022-11-17 13:25:00|825.11|822.71|825.74|823.34|826.36|823.96|824.25|821.85|0
1668691800000|2022-11-17 13:30:00|824.74|822.34|825.86|823.46|827.36|824.96|819.75|817.35|0
1668692100000|2022-11-17 13:35:00|826.11|823.71|831.61|829.21|832.36|829.96|825.61|823.21|0
1668692400000|2022-11-17 13:40:00|831.86|829.46|829.86|827.46|833.61|831.21|829.11|826.71|0
1668692700000|2022-11-17 13:45:00|830.11|827.71|832.36|829.96|833.61|831.21|829.61|827.21|0
1668693000000|2022-11-17 13:50:00|832.11|829.71|832.86|830.46|834.86|832.46|831.86|829.46|0
1668693300000|2022-11-17 13:55:00|832.61|830.21|835.36|832.96|836.11|833.71|832.61|830.21|0
1668693600000|2022-11-17 14:00:00|835.61|833.21|834.11|831.71|837.61|835.21|832.36|829.96|0
1668693900000|2022-11-17 14:05:00|833.86|831.46|831.86|829.46|835.86|833.46|831.61|829.21|0
1668694200000|2022-11-17 14:10:00|831.61|829.21|830.62|828.22|833.11|830.71|830.12|827.72|0
1668694500000|2022-11-17 14:15:00|830.12|827.72|833.11|830.71|833.11|830.71|829.87|827.47|0
1668694800000|2022-11-17 14:20:00|832.99|830.59|834.11|831.71|834.36|831.96|832.24|829.84|0
1668695100000|2022-11-17 14:25:00|834.61|832.21|834.61|832.21|838.61|836.21|833.36|830.96|0
1668695400000|2022-11-17 14:30:00|834.36|831.96|830.12|827.72|834.36|831.96|826.37|823.97|0
1668695700000|2022-11-17 14:35:00|829.62|827.22|830.37|827.97|832.86|830.46|825.87|823.47|0
1668696000000|2022-11-17 14:40:00|831.61|829.21|826.12|823.72|832.11|829.71|825.62|823.22|0
1668696300000|2022-11-17 14:45:00|826.87|824.47|824.11|821.71|828.86|826.46|821.86|819.46|0
1668696600000|2022-11-17 14:50:00|824.61|822.21|829.61|827.21|829.61|827.21|822.36|819.96|0
1668696900000|2022-11-17 14:55:00|828.86|826.46|835.35|832.95|835.85|833.45|828.36|825.96|0
1668697200000|2022-11-17 15:00:00|835.1|832.7|830.86|828.46|837.1|834.7|830.36|827.96|0
1668697500000|2022-11-17 15:05:00|830.11|827.71|831.1|828.7|831.85|829.45|827.61|825.21|0
1668697800000|2022-11-17 15:10:00|831.35|828.95|828.61|826.21|833.35|830.95|827.36|824.96|0
1668698100000|2022-11-17 15:15:00|828.36|825.96|820.61|818.21|829.36|826.96|820.61|818.21|0
1668698400000|2022-11-17 15:20:00|821.11|818.71|822.61|820.21|823.61|821.21|819.11|816.71|0
1668698700000|2022-11-17 15:25:00|822.36|819.96|818.86|816.46|822.36|819.96|816.86|814.46|0
1668699000000|2022-11-17 15:30:00|818.61|816.21|824.11|821.71|824.36|821.96|818.61|816.21|0
1668699300000|2022-11-17 15:35:00|823.61|821.21|824.61|822.21|824.86|822.46|821.61|819.21|0
1668699600000|2022-11-17 15:40:00|824.86|822.46|825.36|822.96|826.36|823.96|821.86|819.46|0
1668699900000|2022-11-17 15:45:00|825.86|823.46|830.36|827.96|832.35|829.95|825.86|823.46|0
1668700200000|2022-11-17 15:50:00|830.85|828.45|829.86|827.46|831.6|829.2|828.11|825.71|0
1668700500000|2022-11-17 15:55:00|830.11|827.71|832.85|830.45|833.6|831.2|829.61|827.21|0
1668700800000|2022-11-17 16:00:00|833.35|830.95|831.6|829.2|833.6|831.2|829.11|826.71|0
1668701100000|2022-11-17 16:05:00|831.35|828.95|833.85|831.45|833.85|831.45|826.86|824.46|0
1668701400000|2022-11-17 16:10:00|833.35|830.95|831.35|828.95|835.6|833.2|831.35|828.95|0
1668701700000|2022-11-17 16:15:00|831.23|828.83|830.61|828.21|832.85|830.45|829.11|826.71|0
1668702000000|2022-11-17 16:20:00|830.86|828.46|829.36|826.96|834.85|832.45|829.11|826.71|0
1668702300000|2022-11-17 16:25:00|829.11|826.71|826.36|823.96|830.11|827.71|825.61|823.21|0
1668702600000|2022-11-17 16:30:00|826.61|824.21|823.61|821.21|828.36|825.96|823.61|821.21|0
1668702900000|2022-11-17 16:35:00|823.36|820.96|823.61|821.21|824.86|822.46|822.11|819.71|0
1668703200000|2022-11-17 16:40:00|823.36|820.96|823.36|820.96|824.86|822.46|822.36|819.96|0
1668703500000|2022-11-17 16:45:00|823.49|821.09|824.11|821.71|824.36|821.96|820.36|817.96|0
1668703800000|2022-11-17 16:50:00|823.86|821.46|823.11|820.71|825.36|822.96|821.11|818.71|0
1668704100000|2022-11-17 16:55:00|822.86|820.46|807.37|804.97|822.86|820.46|807.12|804.72|0
1668704400000|2022-11-17 17:00:00|807.12|804.72|804.38|801.98|807.87|805.47|803.13|800.73|0
1668704700000|2022-11-17 17:05:00|804.63|802.23|804.88|802.48|806.62|804.22|802.13|799.73|0
1668705000000|2022-11-17 17:10:00|805.13|802.73|806.12|803.72|806.37|803.97|802.63|800.23|0
1668705300000|2022-11-17 17:15:00|805.63|803.23|804.61|802.21|808.87|806.47|804.61|802.21|0
1668705600000|2022-11-17 17:20:00|805.11|802.71|807.36|804.96|808.86|806.46|804.86|802.46|0
1668705900000|2022-11-17 17:25:00|807.61|805.21|808.11|805.71|808.61|806.21|806.36|803.96|0
1668706200000|2022-11-17 17:30:00|808.61|806.21|810.61|808.21|811.11|808.71|805.11|802.71|0
1668706500000|2022-11-17 17:35:00|810.36|807.96|806.36|803.96|810.61|808.21|806.36|803.96|0
1668706800000|2022-11-17 17:40:00|806.11|803.71|804.36|801.96|806.86|804.46|803.61|801.21|0
1668707100000|2022-11-17 17:45:00|804.61|802.21|802.12|799.72|804.86|802.46|801.62|799.22|0
1668707400000|2022-11-17 17:50:00|801.87|799.47|797.37|794.97|802.12|799.72|795.62|793.22|0
1668707700000|2022-11-17 17:55:00|797.62|795.22|795.62|793.22|798.37|795.97|793.37|790.97|0
1668708000000|2022-11-17 18:00:00|795.87|793.47|795.37|792.97|795.87|793.47|792.87|790.47|0
1668708300000|2022-11-17 18:05:00|795.87|793.47|797.12|794.72|797.5|795.1|793.62|791.22|0
1668708600000|2022-11-17 18:10:00|796.87|794.47|794.11|791.71|796.87|794.47|791.87|789.47|0
1668708900000|2022-11-17 18:15:00|793.86|791.46|790.37|787.97|794.36|791.96|790.12|787.72|0
1668709200000|2022-11-17 18:20:00|790.12|787.72|792.86|790.46|793.36|790.96|789.12|786.72|0
1668709500000|2022-11-17 18:25:00|793.11|790.71|794.61|792.21|795.36|792.96|792.36|789.96|0
1668709800000|2022-11-17 18:30:00|794.24|791.84|794.49|792.09|797.36|794.96|793.36|790.96|0
1668710100000|2022-11-17 18:35:00|794.61|792.21|790.62|788.22|795.36|792.96|789.87|787.47|0
1668710400000|2022-11-17 18:40:00|790.37|787.97|793.86|791.46|793.86|791.46|789.87|787.47|0
1668710700000|2022-11-17 18:45:00|793.61|791.21|798.11|795.71|798.36|795.96|793.36|790.96|0
1668711000000|2022-11-17 18:50:00|797.61|795.21|798.86|796.46|800.61|798.21|797.36|794.96|0
1668711300000|2022-11-17 18:55:00|799.11|796.71|796.36|793.96|800.86|798.46|795.36|792.96|0
1668711600000|2022-11-17 19:00:00|796.11|793.71|793.61|791.21|797.11|794.71|792.11|789.71|0
1668711900000|2022-11-17 19:05:00|793.86|791.46|800.11|797.71|800.11|797.71|793.86|791.46|0
1668712200000|2022-11-17 19:10:00|800.36|797.96|802.36|799.96|804.11|801.71|800.36|797.96|0
1668712500000|2022-11-17 19:15:00|802.11|799.71|806.35|803.95|807.1|804.7|802.11|799.71|0
1668712800000|2022-11-17 19:20:00|806.6|804.2|805.11|802.71|809.6|807.2|804.86|802.46|0
1668713100000|2022-11-17 19:25:00|805.6|803.2|806.35|803.95|808.1|805.7|804.11|801.71|0
1668713400000|2022-11-17 19:30:00|805.85|803.45|805.86|803.46|807.61|805.21|804.36|801.96|0
1668713700000|2022-11-17 19:35:00|805.36|802.96|807.36|804.96|810.6|808.2|805.11|802.71|0
1668714000000|2022-11-17 19:40:00|807.61|805.21|808.61|806.21|811.6|809.2|805.86|803.46|0
1668714300000|2022-11-17 19:45:00|810.1|807.7|806.36|803.96|813.1|810.7|805.11|802.71|0
1668714600000|2022-11-17 19:50:00|806.61|804.21|804.61|802.21|808.36|805.96|804.61|802.21|0
1668714900000|2022-11-17 19:55:00|804.36|801.96|806.86|804.46|807.11|804.71|804.36|801.96|0
1668715200000|2022-11-17 20:00:00|806.61|804.21|808.85|806.45|810.6|808.2|804.86|802.46|0
1668715500000|2022-11-17 20:05:00|809.1|806.7|811.6|809.2|811.6|809.2|805.11|802.71|0
1668715800000|2022-11-17 20:10:00|811.35|808.95|816.1|813.7|816.1|813.7|810.6|808.2|0
1668716100000|2022-11-17 20:15:00|815.6|813.2|818.85|816.45|819.1|816.7|815.23|812.83|0
1668716400000|2022-11-17 20:20:00|819.1|816.7|820.35|817.95|821.35|818.95|817.35|814.95|0
1668716700000|2022-11-17 20:25:00|820.6|818.2|817.85|815.45|821.85|819.45|817.6|815.2|0
1668717000000|2022-11-17 20:30:00|818.1|815.7|814.1|811.7|818.6|816.2|812.6|810.2|0
1668717300000|2022-11-17 20:35:00|814.35|811.95|813.1|810.7|815.85|813.45|812.85|810.45|0
1668717600000|2022-11-17 20:40:00|812.85|810.45|810.85|808.45|812.85|810.45|809.85|807.45|0
1668717900000|2022-11-17 20:45:00|811.1|808.7|802.11|799.71|811.1|808.7|801.36|798.96|0
1668718200000|2022-11-17 20:50:00|800.61|798.21|806.11|803.71|806.11|803.71|800.61|798.21|0
1668718500000|2022-11-17 20:55:00|805.86|803.46|795.11|792.71|806.61|804.21|795.11|792.71|0
1668718800000|2022-11-17 21:00:00|795.86|793.46|795.36|792.96|797.11|794.71|793.86|791.46|0
1668719100000|2022-11-17 21:05:00|795.24|792.84|794.36|791.96|795.61|793.21|792.61|790.21|0
1668719400000|2022-11-17 21:10:00|794.61|792.21|798.35|795.95|798.35|795.95|793.36|790.96|0
1668719700000|2022-11-17 21:15:00|797.55|794.75|795.31|792.51|797.55|794.75|794.81|792.01|0
1668720000000|2022-11-17 21:20:00|795.56|792.76|796.06|793.26|796.31|793.51|795.31|792.51|0
1668720300000|2022-11-17 21:25:00|796.31|793.51|795.81|793.01|796.55|793.75|795.81|793.01|0
1668720600000|2022-11-17 21:30:00|795.56|792.76|793.31|790.51|795.56|792.76|793.06|790.26|0
1668720900000|2022-11-17 21:35:00|793.56|790.76|793.81|791.01|794.31|791.51|792.81|790.01|0
1668721200000|2022-11-17 21:40:00|793.56|790.76|790.81|788.01|793.56|790.76|790.81|788.01|0
1668721500000|2022-11-17 21:45:00|790.56|787.76|791.81|789.01|792.31|789.51|790.06|787.26|0
1668721800000|2022-11-17 21:50:00|792.06|789.26|790.81|788.01|792.06|789.26|790.31|787.51|0
1668722100000|2022-11-17 21:55:00|790.94|788.14|790.69|787.89|791.31|788.51|789.56|786.76|0
1668722400000|2022-11-17 22:00:00|790.55|787.75|791.1|788.3|791.21|788.41|790.3|787.5|0
1668722700000|2022-11-17 22:05:00|791.18|788.38|791.1|788.3|791.18|788.38|790.66|787.86|0
1668723000000|2022-11-17 22:10:00|790.92|788.12|790.92|788.12|791.1|788.3|790.74|787.94|0
1668723300000|2022-11-17 22:15:00|791.03|788.23|791.07|788.27|791.21|788.41|790.88|788.08|0
1668723600000|2022-11-17 22:20:00|790.77|787.97|790.27|787.47|791.07|788.27|790.27|787.47|0
1668723900000|2022-11-17 22:25:00|790.3|787.5|789.39|786.59|790.3|787.5|789.17|786.37|0
1668724200000|2022-11-17 22:30:00|789.21|786.41|789.32|786.52|789.54|786.74|789.17|786.37|0
1668724500000|2022-11-17 22:35:00|789.39|786.59|789.57|786.77|789.79|786.99|789.28|786.48|0
1668724800000|2022-11-17 22:40:00|789.61|786.81|789.54|786.74|789.72|786.92|789.54|786.74|0
1668725100000|2022-11-17 22:45:00|789.57|786.77|790|787.2|790.18|787.38|789.54|786.74|0
1668725400000|2022-11-17 22:50:00|790.04|787.24|790.07|787.27|790.18|787.38|790|787.2|0
1668725700000|2022-11-17 22:55:00|790.11|787.31|790.18|787.38|790.44|787.64|790.11|787.31|0
1668726000000|2022-11-17 23:00:00|790.69|787.89|791.81|789.01|792.06|789.26|786.94|784.14|0
1668726300000|2022-11-17 23:05:00|791.69|788.89|790.94|788.14|791.69|788.89|790.56|787.76|0
1668726600000|2022-11-17 23:10:00|790.81|788.01|793.81|791.01|793.81|791.01|790.56|787.76|0
1668726900000|2022-11-17 23:15:00|793.56|790.76|793.31|790.51|794.56|791.76|792.81|790.01|0
1668727200000|2022-11-17 23:20:00|793.81|791.01|794.44|791.64|795.06|792.26|793.81|791.01|0
1668727500000|2022-11-17 23:25:00|794.31|791.51|792.31|789.51|794.31|791.51|792.31|789.51|0
1668727800000|2022-11-17 23:30:00|792.56|789.76|794.81|792.01|794.81|792.01|792.06|789.26|0
1668728100000|2022-11-17 23:35:00|795.06|792.26|796.55|793.75|797.3|794.5|794.56|791.76|0
1668728400000|2022-11-17 23:40:00|796.3|793.5|797.55|794.75|797.55|794.75|796.05|793.25|0
1668728700000|2022-11-17 23:45:00|797.43|794.63|796.55|793.75|797.55|794.75|796.3|793.5|0
1668729000000|2022-11-17 23:50:00|796.43|793.63|795.8|793|796.8|794|795.8|793|0
1668729300000|2022-11-17 23:55:00|795.55|792.75|797.8|795|798.3|795.5|795.55|792.75|0
1668729600000|2022-11-18 00:00:00|797.3|794.5|797.8|795|798.8|796|796.68|793.88|0
1668729900000|2022-11-18 00:05:00|797.55|794.75|797.05|794.25|798.55|795.75|796.68|793.88|0
1668730200000|2022-11-18 00:10:00|796.93|794.13|796.3|793.5|797.8|795|796.05|793.25|0
1668730500000|2022-11-18 00:15:00|795.8|793|797.55|794.75|797.68|794.88|795.3|792.5|0
1668730800000|2022-11-18 00:20:00|796.93|794.13|797.55|794.75|798.55|795.75|796.8|794|0
1668731100000|2022-11-18 00:25:00|797.8|795|797.93|795.13|798.18|795.38|796.8|794|0
1668731400000|2022-11-18 00:30:00|798.05|795.25|796.3|793.5|798.05|795.25|795.8|793|0
1668731700000|2022-11-18 00:35:00|796.18|793.38|796.8|794|797.3|794.5|796.05|793.25|0
1668732000000|2022-11-18 00:40:00|797.05|794.25|793.81|791.01|797.3|794.5|793.81|791.01|0
1668732300000|2022-11-18 00:45:00|793.56|790.76|793.56|790.76|794.31|791.51|792.31|789.51|0
1668732600000|2022-11-18 00:50:00|793.31|790.51|792.81|790.01|793.56|790.76|792.56|789.76|0
1668732900000|2022-11-18 00:55:00|792.56|789.76|792.06|789.26|794.06|791.26|792.06|789.26|0
1668733200000|2022-11-18 01:00:00|791.81|789.01|792.56|789.76|793.44|790.64|791.31|788.51|0
1668733500000|2022-11-18 01:05:00|792.31|789.51|792.81|790.01|794.06|791.26|791.94|789.14|0
1668733800000|2022-11-18 01:10:00|792.56|789.76|790.31|787.51|792.81|790.01|789.81|787.01|0
1668734100000|2022-11-18 01:15:00|790.06|787.26|791.81|789.01|792.06|789.26|789.81|787.01|0
1668734400000|2022-11-18 01:20:00|791.56|788.76|790.06|787.26|791.81|789.01|789.81|787.01|0
1668734700000|2022-11-18 01:25:00|790.31|787.51|791.31|788.51|791.31|788.51|790.31|787.51|0
1668735000000|2022-11-18 01:30:00|790.81|788.01|792.81|790.01|794.8|792|790.31|787.51|0
1668735300000|2022-11-18 01:35:00|793.06|790.26|796.55|793.75|796.55|793.75|792.69|789.89|0
1668735600000|2022-11-18 01:40:00|796.3|793.5|797.05|794.25|797.05|794.25|795.3|792.5|0
1668735900000|2022-11-18 01:45:00|796.8|794|796.05|793.25|797.05|794.25|795.55|792.75|0
1668736200000|2022-11-18 01:50:00|795.93|793.13|795.05|792.25|796.3|793.5|794.3|791.5|0
1668736500000|2022-11-18 01:55:00|795.55|792.75|794.05|791.25|796.05|793.25|793.31|790.51|0
1668736800000|2022-11-18 02:00:00|793.81|791.01|793.31|790.51|794.05|791.25|792.06|789.26|0
1668737100000|2022-11-18 02:05:00|793.19|790.39|792.31|789.51|793.31|790.51|791.81|789.01|0
1668737400000|2022-11-18 02:10:00|792.56|789.76|793.8|791|794.55|791.75|792.31|789.51|0
1668737700000|2022-11-18 02:15:00|793.93|791.13|794.55|791.75|795.05|792.25|793.8|791|0
1668738000000|2022-11-18 02:20:00|794.8|792|791.31|788.51|794.8|792|790.81|788.01|0
1668738300000|2022-11-18 02:25:00|791.06|788.26|791.81|789.01|792.31|789.51|791.06|788.26|0
1668738600000|2022-11-18 02:30:00|791.31|788.51|791.81|789.01|792.06|789.26|791.31|788.51|0
1668738900000|2022-11-18 02:35:00|792.06|789.26|791.69|788.89|792.56|789.76|791.31|788.51|0
1668739200000|2022-11-18 02:40:00|791.56|788.76|794.43|791.63|794.8|792|790.81|788.01|0
1668739500000|2022-11-18 02:45:00|794.55|791.75|795.55|792.75|795.8|793|793.55|790.75|0
1668739800000|2022-11-18 02:50:00|795.3|792.5|795.18|792.38|795.93|793.13|795.05|792.25|0
1668740100000|2022-11-18 02:55:00|795.55|792.75|795.3|792.5|795.55|792.75|794.3|791.5|0
1668740400000|2022-11-18 03:00:00|795.05|792.25|794.3|791.5|795.3|792.5|793.8|791|0
1668740700000|2022-11-18 03:05:00|794.55|791.75|793.55|790.75|794.8|792|793.55|790.75|0
1668741000000|2022-11-18 03:10:00|793.8|791|794.93|792.13|795.3|792.5|793.55|790.75|0
1668741300000|2022-11-18 03:15:00|795.05|792.25|795.3|792.5|796.55|793.75|794.68|791.88|0
1668741600000|2022-11-18 03:20:00|795.05|792.25|794.05|791.25|795.05|792.25|793.55|790.75|0
1668741900000|2022-11-18 03:25:00|793.8|791|794.05|791.25|794.3|791.5|793.55|790.75|0
1668742200000|2022-11-18 03:30:00|793.8|791|793.3|790.5|794.55|791.75|793.05|790.25|0
1668742500000|2022-11-18 03:35:00|793.55|790.75|793.3|790.5|794.05|791.25|792.94|790.14|0
1668742800000|2022-11-18 03:40:00|793.43|790.63|792.81|790.01|793.55|790.75|792.81|790.01|0
1668743100000|2022-11-18 03:45:00|792.69|789.89|791.44|788.64|793.3|790.5|791.06|788.26|0
1668743400000|2022-11-18 03:50:00|791.31|788.51|791.69|788.89|792.06|789.26|790.31|787.51|0
1668743700000|2022-11-18 03:55:00|791.81|789.01|792.8|790|792.8|790|791.31|788.51|0
1668744000000|2022-11-18 04:00:00|793.05|790.25|793.3|790.5|793.3|790.5|792.56|789.76|0
1668744300000|2022-11-18 04:05:00|793.55|790.75|794.3|791.5|794.93|792.13|793.55|790.75|0
1668744600000|2022-11-18 04:10:00|794.43|791.63|794.55|791.75|795.05|792.25|794.18|791.38|0
1668744900000|2022-11-18 04:15:00|794.3|791.5|794.8|792|795.05|792.25|794.3|791.5|0
1668745200000|2022-11-18 04:20:00|795.05|792.25|795.3|792.5|795.3|792.5|794.8|792|0
1668745500000|2022-11-18 04:25:00|795.55|792.75|797.8|795|798.05|795.25|795.55|792.75|0
1668745800000|2022-11-18 04:30:00|797.93|795.13|795.8|793|797.93|795.13|795.8|793|0
1668746100000|2022-11-18 04:35:00|795.55|792.75|796.43|793.63|796.68|793.88|795.55|792.75|0
1668746400000|2022-11-18 04:40:00|796.3|793.5|796.3|793.5|797.05|794.25|795.55|792.75|0
1668746700000|2022-11-18 04:45:00|796.55|793.75|796.55|793.75|797.05|794.25|796.3|793.5|0
1668747000000|2022-11-18 04:50:00|796.3|793.5|797.05|794.25|797.3|794.5|796.05|793.25|0
1668747300000|2022-11-18 04:55:00|796.8|794|796.55|793.75|797.55|794.75|796.3|793.5|0
1668747600000|2022-11-18 05:00:00|796.43|793.63|796.3|793.5|796.55|793.75|795.05|792.25|0
1668747900000|2022-11-18 05:05:00|796.05|793.25|797.55|794.75|798.55|795.75|796.05|793.25|0
1668748200000|2022-11-18 05:10:00|797.3|794.5|795.93|793.13|797.8|795|795.8|793|0
1668748500000|2022-11-18 05:15:00|795.8|793|795.8|793|795.93|793.13|794.3|791.5|0
1668748800000|2022-11-18 05:20:00|795.55|792.75|798.3|795.5|798.3|795.5|795.55|792.75|0
1668749100000|2022-11-18 05:25:00|798.05|795.25|798.3|795.5|798.55|795.75|797.3|794.5|0
1668749400000|2022-11-18 05:30:00|798.05|795.25|800.05|797.25|800.18|797.38|798.05|795.25|0
1668749700000|2022-11-18 05:35:00|799.8|797|799.8|797|800.18|797.38|799.05|796.25|0
1668750000000|2022-11-18 05:40:00|800.05|797.25|799.31|796.51|800.05|797.25|798.56|795.76|0
1668750300000|2022-11-18 05:45:00|799.55|796.75|800.05|797.25|800.3|797.5|798.81|796.01|0
1668750600000|2022-11-18 05:50:00|800.3|797.5|799.55|796.75|801.3|798.5|799.55|796.75|0
1668750900000|2022-11-18 05:55:00|799.31|796.51|798.81|796.01|799.8|797|798.44|795.64|0
1668751200000|2022-11-18 06:00:00|798.31|795.51|797.31|794.51|798.81|796.01|796.81|794.01|0
1668751500000|2022-11-18 06:05:00|797.56|794.76|800.8|798|801.8|799|797.56|794.76|0
1668751800000|2022-11-18 06:10:00|801.05|798.25|801.05|798.25|801.8|799|800.3|797.5|0
1668752100000|2022-11-18 06:15:00|800.93|798.13|800.43|797.63|801.05|798.25|799.3|796.5|0
1668752400000|2022-11-18 06:20:00|800.55|797.75|798.94|796.14|801.05|798.25|798.69|795.89|0
1668752700000|2022-11-18 06:25:00|799.06|796.26|801.3|798.5|801.3|798.5|798.81|796.01|0
1668753000000|2022-11-18 06:30:00|801.55|798.75|804.05|801.25|804.3|801.5|801.05|798.25|0
1668753300000|2022-11-18 06:35:00|803.8|801|804.05|801.25|806.05|803.25|803.55|800.75|0
1668753600000|2022-11-18 06:40:00|804.3|801.5|803.3|800.5|804.3|801.5|802.43|799.63|0
1668753900000|2022-11-18 06:45:00|803.05|800.25|802.3|799.5|804.43|801.63|802.3|799.5|0
1668754200000|2022-11-18 06:50:00|802.05|799.25|802.05|799.25|802.55|799.75|800.55|797.75|0
1668754500000|2022-11-18 06:55:00|801.93|799.13|800.3|797.5|801.93|799.13|800.05|797.25|0
1668754800000|2022-11-18 07:00:00|800.43|797.63|800.05|797.25|801.55|798.75|798.8|796|0
1668755100000|2022-11-18 07:05:00|799.8|797|799.06|796.26|800.55|797.75|798.56|795.76|0
1668755400000|2022-11-18 07:10:00|799.19|796.39|797.31|794.51|799.56|796.76|797.06|794.26|0
1668755700000|2022-11-18 07:15:00|797.19|794.39|795.81|793.01|798.56|795.76|795.06|792.26|0
1668756000000|2022-11-18 07:20:00|795.56|792.76|798.31|795.51|798.31|795.51|795.56|792.76|0
1668756300000|2022-11-18 07:25:00|798.56|795.76|798.56|795.76|798.81|796.01|797.56|794.76|0
1668756600000|2022-11-18 07:30:00|798.44|795.64|799.31|796.51|800.81|798.01|797.81|795.01|0
1668756900000|2022-11-18 07:35:00|799.56|796.76|799.06|796.26|800.06|797.26|798.81|796.01|0
1668757200000|2022-11-18 07:40:00|799.31|796.51|798.81|796.01|799.31|796.51|796.56|793.76|0
1668757500000|2022-11-18 07:45:00|798.56|795.76|800.81|798.01|800.81|798.01|796.31|793.51|0
1668757800000|2022-11-18 07:50:00|801.31|798.51|800.06|797.26|801.31|798.51|799.06|796.26|0
1668758100000|2022-11-18 07:55:00|799.94|797.14|799.56|796.76|800.06|797.26|798.19|795.39|0
1668758400000|2022-11-18 08:00:00|799.81|797.01|801.81|799.01|802.05|799.25|797.31|794.51|0
1668758700000|2022-11-18 08:05:00|801.61|799.21|797.86|795.46|801.85|799.45|796.86|794.46|0
1668759000000|2022-11-18 08:10:00|798.11|795.71|801.49|799.09|802.85|800.45|798.11|795.71|0
1668759300000|2022-11-18 08:15:00|801.36|798.96|807.23|804.83|807.6|805.2|800.11|797.71|0
1668759600000|2022-11-18 08:20:00|807.1|804.7|803.85|801.45|807.23|804.83|803.6|801.2|0
1668759900000|2022-11-18 08:25:00|804.1|801.7|802.35|799.95|804.35|801.95|802.35|799.95|0
1668760200000|2022-11-18 08:30:00|802.6|800.2|803.35|800.95|803.6|801.2|800.61|798.21|0
1668760500000|2022-11-18 08:35:00|803.73|801.33|800.61|798.21|803.85|801.45|800.11|797.71|0
1668760800000|2022-11-18 08:40:00|800.86|798.46|799.99|797.59|802.1|799.7|799.99|797.59|0
1668761100000|2022-11-18 08:45:00|799.36|796.96|798.36|795.96|799.61|797.21|796.36|793.96|0
1668761400000|2022-11-18 08:50:00|798.61|796.21|798.74|796.34|800.11|797.71|798.61|796.21|0
1668761700000|2022-11-18 08:55:00|798.99|796.59|793.61|791.21|799.11|796.71|793.36|790.96|0
1668762000000|2022-11-18 09:00:00|793.36|790.96|789.11|786.71|795.11|792.71|789.11|786.71|0
1668762300000|2022-11-18 09:05:00|789.36|786.96|786.36|783.96|789.49|787.09|785.12|782.72|0
1668762600000|2022-11-18 09:10:00|786.61|784.21|788.36|785.96|789.86|787.46|786.61|784.21|0
1668762900000|2022-11-18 09:15:00|788.11|785.71|785.12|782.72|788.61|786.21|784.12|781.72|0
1668763200000|2022-11-18 09:20:00|785.37|782.97|784.12|781.72|785.62|783.22|783.12|780.72|0
1668763500000|2022-11-18 09:25:00|784.37|781.97|782.12|779.72|784.87|782.47|781.37|778.97|0
1668763800000|2022-11-18 09:30:00|781.87|779.47|777.87|775.47|782.37|779.97|777.87|775.47|0
1668764100000|2022-11-18 09:35:00|777.75|775.35|779.25|776.85|779.87|777.47|776.87|774.47|0
1668764400000|2022-11-18 09:40:00|779.37|776.97|778.87|776.47|779.37|776.97|777.87|775.47|0
1668764700000|2022-11-18 09:45:00|778.62|776.22|782.62|780.22|782.87|780.47|778.62|776.22|0
1668765000000|2022-11-18 09:50:00|782.87|780.47|783.87|781.47|784.87|782.47|782.62|780.22|0
1668765300000|2022-11-18 09:55:00|784.87|782.47|784.87|782.47|785.37|782.97|783.75|781.35|0
1668765600000|2022-11-18 10:00:00|785.12|782.72|786.61|784.21|787.11|784.71|784.87|782.47|0
1668765900000|2022-11-18 10:05:00|787.11|784.71|783.37|780.97|787.36|784.96|783.12|780.72|0
1668766200000|2022-11-18 10:10:00|783.62|781.22|780.87|778.47|783.75|781.35|780.87|778.47|0
1668766500000|2022-11-18 10:15:00|781.12|778.72|780.12|777.72|781.37|778.97|778.12|775.72|0
1668766800000|2022-11-18 10:20:00|780|777.6|781.87|779.47|782.37|779.97|779.62|777.22|0
1668767100000|2022-11-18 10:25:00|782.12|779.72|781.62|779.22|783.12|780.72|780|777.6|0
1668767400000|2022-11-18 10:30:00|781.37|778.97|781.12|778.72|782.12|779.72|780.12|777.72|0
1668767700000|2022-11-18 10:35:00|780.87|778.47|774.37|771.97|781.37|778.97|773.62|771.22|0
1668768000000|2022-11-18 10:40:00|773.87|771.47|774.86|772.46|774.87|772.47|772.38|769.98|0
1668768300000|2022-11-18 10:45:00|774.61|772.21|772.62|770.22|775.86|773.46|772.62|770.22|0
1668768600000|2022-11-18 10:50:00|772.87|770.47|770.37|767.97|773.12|770.72|769.62|767.22|0
1668768900000|2022-11-18 10:55:00|770.12|767.72|770.62|768.22|771.12|768.72|769.62|767.22|0
1668769200000|2022-11-18 11:00:00|770.12|767.72|772.12|769.72|772.37|769.97|768.5|766.1|0
1668769500000|2022-11-18 11:05:00|772.37|769.97|771.37|768.97|772.87|770.47|769.62|767.22|0
1668769800000|2022-11-18 11:10:00|771.87|769.47|772.87|770.47|773.62|771.22|771.62|769.22|0
1668770100000|2022-11-18 11:15:00|772.62|770.22|771.87|769.47|772.62|770.22|770.12|767.72|0
1668770400000|2022-11-18 11:20:00|772|769.6|771.87|769.47|773.12|770.72|771.37|768.97|0
1668770700000|2022-11-18 11:25:00|772|769.6|771.62|769.22|774.36|771.96|771.37|768.97|0
1668771000000|2022-11-18 11:30:00|771.37|768.97|770.37|767.97|771.62|769.22|770.12|767.72|0
1668771300000|2022-11-18 11:35:00|770.62|768.22|771.87|769.47|772.87|770.47|770.37|767.97|0
1668771600000|2022-11-18 11:40:00|772|769.6|774.36|771.96|774.61|772.21|770.87|768.47|0
1668771900000|2022-11-18 11:45:00|774.11|771.71|772.87|770.47|774.49|772.09|772.25|769.85|0
1668772200000|2022-11-18 11:50:00|772.62|770.22|772.37|769.97|773.74|771.34|770.12|767.72|0
1668772500000|2022-11-18 11:55:00|772.25|769.85|772.12|769.72|772.37|769.97|770.37|767.97|0
1668772800000|2022-11-18 12:00:00|772.62|770.22|765.37|762.97|772.87|770.47|764.87|762.47|0
1668773100000|2022-11-18 12:05:00|765.62|763.22|765.37|762.97|767.87|765.47|764.12|761.72|0
1668773400000|2022-11-18 12:10:00|765.25|762.85|765.37|762.97|767.37|764.97|765.12|762.72|0
1668773700000|2022-11-18 12:15:00|764.87|762.47|764.5|762.1|765.62|763.22|763.12|760.72|0
1668774000000|2022-11-18 12:20:00|764.37|761.97|766.62|764.22|766.62|764.22|764.12|761.72|0
1668774300000|2022-11-18 12:25:00|767.12|764.72|765.62|763.22|767.87|765.47|765.37|762.97|0
1668774600000|2022-11-18 12:30:00|765.87|763.47|767.62|765.22|767.62|765.22|765.37|762.97|0
1668774900000|2022-11-18 12:35:00|767.5|765.1|767.37|764.97|769.12|766.72|766.87|764.47|0
1668775200000|2022-11-18 12:40:00|767.62|765.22|768.87|766.47|769.12|766.72|767.37|764.97|0
1668775500000|2022-11-18 12:45:00|769|766.6|767.12|764.72|769.12|766.72|767.12|764.72|0
1668775800000|2022-11-18 12:50:00|767.37|764.97|768.37|765.97|768.87|766.47|766.62|764.22|0
1668776100000|2022-11-18 12:55:00|768.62|766.22|768.37|765.97|769.61|767.21|767.87|765.47|0
1668776400000|2022-11-18 13:00:00|768.62|766.22|764.12|761.72|769.86|767.46|764.12|761.72|0
1668776700000|2022-11-18 13:05:00|763.87|761.47|762.37|759.97|763.87|761.47|759.87|757.47|0
1668777000000|2022-11-18 13:10:00|762.12|759.72|763.5|761.1|764.87|762.47|761.87|759.47|0
1668777300000|2022-11-18 13:15:00|763.62|761.22|759.12|756.72|763.62|761.22|758.87|756.47|0
1668777600000|2022-11-18 13:20:00|758.87|756.47|759.12|756.72|759.87|757.47|757.37|754.97|0
1668777900000|2022-11-18 13:25:00|758.87|756.47|759.37|756.97|760|757.6|757.37|754.97|0
1668778200000|2022-11-18 13:30:00|759.62|757.22|760.12|757.72|761.87|759.47|759.62|757.22|0
1668778500000|2022-11-18 13:35:00|759.87|757.47|761.87|759.47|761.87|759.47|759.37|756.97|0
1668778800000|2022-11-18 13:40:00|762.12|759.72|760.37|757.97|762.87|760.47|760.37|757.97|0
1668779100000|2022-11-18 13:45:00|760.62|758.22|762.37|759.97|764.12|761.72|759.75|757.35|0
1668779400000|2022-11-18 13:50:00|762.62|760.22|761.12|758.72|763.62|761.22|760.87|758.47|0
1668779700000|2022-11-18 13:55:00|761.37|758.97|759.87|757.47|762.62|760.22|759.62|757.22|0
1668780000000|2022-11-18 14:00:00|760.12|757.72|760.12|757.72|762.37|759.97|758.37|755.97|0
1668780300000|2022-11-18 14:05:00|759.87|757.47|763.62|761.22|763.87|761.47|757.62|755.22|0
1668780600000|2022-11-18 14:10:00|763.87|761.47|764.36|761.96|764.61|762.21|763.36|760.96|0
1668780900000|2022-11-18 14:15:00|764.11|761.71|765.49|763.09|765.61|763.21|763.11|760.71|0
1668781200000|2022-11-18 14:20:00|765.36|762.96|766.61|764.21|767.86|765.46|763.86|761.46|0
1668781500000|2022-11-18 14:25:00|766.36|763.96|760.87|758.47|766.36|763.96|760.62|758.22|0
1668781800000|2022-11-18 14:30:00|761.87|759.47|773.85|771.45|774.11|771.71|761.87|759.47|0
1668782100000|2022-11-18 14:35:00|773.1|770.7|778.6|776.2|778.6|776.2|769.86|767.46|0
1668782400000|2022-11-18 14:40:00|778.1|775.7|777.6|775.2|780.6|778.2|775.35|772.95|0
1668782700000|2022-11-18 14:45:00|777.35|774.95|782.6|780.2|782.85|780.45|773.98|771.58|0
1668783000000|2022-11-18 14:50:00|782.85|780.45|778.1|775.7|782.85|780.45|777.1|774.7|0
1668783300000|2022-11-18 14:55:00|778.35|775.95|780.73|778.33|781.73|779.33|773.85|771.45|0
1668783600000|2022-11-18 15:00:00|781.1|778.7|787.85|785.45|789.84|787.44|779.6|777.2|0
1668783900000|2022-11-18 15:05:00|788.1|785.7|790.09|787.69|795.22|792.82|786.1|783.7|0
1668784200000|2022-11-18 15:10:00|789.6|787.2|790.59|788.19|790.59|788.19|786.1|783.7|0
1668784500000|2022-11-18 15:15:00|791.09|788.69|789.37|786.97|791.84|789.44|785.87|783.47|0
1668784800000|2022-11-18 15:20:00|789.12|786.72|784.87|782.47|789.62|787.22|782.88|780.48|0
1668785100000|2022-11-18 15:25:00|785.12|782.72|784.87|782.47|793.37|790.97|784.13|781.73|0
1668785400000|2022-11-18 15:30:00|785.12|782.72|786.62|784.22|788.62|786.22|783.38|780.98|0
1668785700000|2022-11-18 15:35:00|786.37|783.97|785.87|783.47|788.37|785.97|781.88|779.48|0
1668786000000|2022-11-18 15:40:00|786.12|783.72|785.12|782.72|786.12|783.72|782.38|779.98|0
1668786300000|2022-11-18 15:45:00|785.37|782.97|783.88|781.48|789.62|787.22|783.38|780.98|0
1668786600000|2022-11-18 15:50:00|784.12|781.72|784.62|782.22|786.87|784.47|783.13|780.73|0
1668786900000|2022-11-18 15:55:00|784.37|781.97|793.38|790.98|796.11|793.71|784.12|781.72|0
1668787200000|2022-11-18 16:00:00|793.13|790.73|796.76|794.36|798.13|795.73|791.38|788.98|0
1668787500000|2022-11-18 16:05:00|797.13|794.73|792.13|789.73|797.13|794.73|791.88|789.48|0
1668787800000|2022-11-18 16:10:00|792.63|790.23|788.63|786.23|794.13|791.73|788.13|785.73|0
1668788100000|2022-11-18 16:15:00|789.63|787.23|782.64|780.24|789.63|787.23|782.14|779.74|0
1668788400000|2022-11-18 16:20:00|782.14|779.74|782.64|780.24|784.64|782.24|780.39|777.99|0
1668788700000|2022-11-18 16:25:00|782.39|779.99|783.38|780.98|784.38|781.98|780.64|778.24|0
1668789000000|2022-11-18 16:30:00|783.13|780.73|783.37|780.97|784.38|781.98|778.88|776.48|0
1668789300000|2022-11-18 16:35:00|783.87|781.47|788.61|786.21|789.11|786.71|781.37|778.97|0
1668789600000|2022-11-18 16:40:00|787.61|785.21|787.86|785.46|790.36|787.96|785.86|783.46|0
1668789900000|2022-11-18 16:45:00|786.86|784.46|792.36|789.96|792.61|790.21|786.61|784.21|0
1668790200000|2022-11-18 16:50:00|792.61|790.21|790.36|787.96|793.86|791.46|789.12|786.72|0
1668790500000|2022-11-18 16:55:00|790.11|787.71|787.62|785.22|791.61|789.21|786.87|784.47|0
1668790800000|2022-11-18 17:00:00|787.37|784.97|786.62|784.22|789.37|786.97|786.12|783.72|0
1668791100000|2022-11-18 17:05:00|786.87|784.47|793.11|790.71|795.36|792.96|786.87|784.47|0
1668791400000|2022-11-18 17:10:00|793.61|791.21|794.36|791.96|795.11|792.71|792.36|789.96|0
1668791700000|2022-11-18 17:15:00|794.61|792.21|806.1|803.7|806.1|803.7|794.61|792.21|0
1668792000000|2022-11-18 17:20:00|806.85|804.45|807.6|805.2|807.85|805.45|804.6|802.2|0
1668792300000|2022-11-18 17:25:00|808.1|805.7|800.11|797.71|808.6|806.2|799.99|797.59|0
1668792600000|2022-11-18 17:30:00|800.86|798.46|801.86|799.46|803.61|801.21|800.36|797.96|0
1668792900000|2022-11-18 17:35:00|801.61|799.21|797.37|794.97|802.61|800.21|797.12|794.72|0
1668793200000|2022-11-18 17:40:00|797.62|795.22|802.35|799.95|802.35|799.95|797.37|794.97|0
1668793500000|2022-11-18 17:45:00|801.85|799.45|802.63|800.23|803.85|801.45|799.85|797.45|0
1668793800000|2022-11-18 17:50:00|802.38|799.98|804.38|801.98|807.37|804.97|800.13|797.73|0
1668794100000|2022-11-18 17:55:00|804.63|802.23|800.61|798.21|805.88|803.48|800.12|797.72|0
1668794400000|2022-11-18 18:00:00|800.86|798.46|800.61|798.21|802.11|799.71|799.12|796.72|0
1668794700000|2022-11-18 18:05:00|800.12|797.72|794.59|792.19|800.61|798.21|793.85|791.45|0
1668795000000|2022-11-18 18:10:00|794.84|792.44|794.59|792.19|795.34|792.94|793.85|791.45|0
1668795300000|2022-11-18 18:15:00|794.97|792.57|798.09|795.69|799.59|797.19|794.97|792.57|0
1668795600000|2022-11-18 18:20:00|797.84|795.44|795.72|793.32|801.09|798.69|795.72|793.32|0
1668795900000|2022-11-18 18:25:00|795.34|792.94|791.85|789.45|797.34|794.94|791.35|788.95|0
1668796200000|2022-11-18 18:30:00|790.85|788.45|790.85|788.45|793.35|790.95|790.35|787.95|0
1668796500000|2022-11-18 18:35:00|790.6|788.2|795.84|793.44|796.59|794.19|790.35|787.95|0
1668796800000|2022-11-18 18:40:00|796.09|793.69|802.34|799.94|802.84|800.44|795.09|792.69|0
1668797100000|2022-11-18 18:45:00|802.59|800.19|803.09|800.69|803.59|801.19|800.34|797.94|0
1668797400000|2022-11-18 18:50:00|803.47|801.07|804.09|801.69|805.09|802.69|801.84|799.44|0
1668797700000|2022-11-18 18:55:00|804.34|801.94|800.09|797.69|804.59|802.19|800.09|797.69|0
1668798000000|2022-11-18 19:00:00|800.34|797.94|794.97|792.57|800.59|798.19|794.34|791.94|0
1668798300000|2022-11-18 19:05:00|795.09|792.69|795.47|793.07|796.59|794.19|793.84|791.44|0
1668798600000|2022-11-18 19:10:00|796.09|793.69|796.59|794.19|797.09|794.69|794.59|792.19|0
1668798900000|2022-11-18 19:15:00|796.34|793.94|796.34|793.94|796.59|794.19|791.85|789.45|0
1668799200000|2022-11-18 19:20:00|795.84|793.44|793.84|791.44|796.09|793.69|793.1|790.7|0
1668799500000|2022-11-18 19:25:00|794.09|791.69|794.34|791.94|795.34|792.94|792.6|790.2|0
1668799800000|2022-11-18 19:30:00|794.09|791.69|795.59|793.19|798.09|795.69|791.35|788.95|0
1668800100000|2022-11-18 19:35:00|795.34|792.94|796.09|793.69|799.09|796.69|795.34|792.94|0
1668800400000|2022-11-18 19:40:00|796.59|794.19|796.34|793.94|797.09|794.69|793.59|791.19|0
1668800700000|2022-11-18 19:45:00|796.59|794.19|796.84|794.44|798.34|795.94|794.84|792.44|0
1668801000000|2022-11-18 19:50:00|797.09|794.69|795.34|792.94|797.34|794.94|794.09|791.69|0
1668801300000|2022-11-18 19:55:00|795.09|792.69|791.6|789.2|795.09|792.69|790.85|788.45|0
1668801600000|2022-11-18 20:00:00|792.35|789.95|786.35|783.95|792.35|789.95|784.85|782.45|0
1668801900000|2022-11-18 20:05:00|785.85|783.45|783.23|780.83|786.34|783.94|782.85|780.45|0
1668802200000|2022-11-18 20:10:00|783.1|780.7|784.59|782.19|784.84|782.44|782.34|779.94|0
1668802500000|2022-11-18 20:15:00|784.09|781.69|786.09|783.69|788.09|785.69|784.09|781.69|0
1668802800000|2022-11-18 20:20:00|786.34|783.94|788.09|785.69|790.84|788.44|786.34|783.94|0
1668803100000|2022-11-18 20:25:00|787.84|785.44|779.85|777.45|788.59|786.19|779.85|777.45|0
1668803400000|2022-11-18 20:30:00|779.35|776.95|783.09|780.69|783.09|780.69|778.85|776.45|0
1668803700000|2022-11-18 20:35:00|782.85|780.45|776.1|773.7|783.84|781.44|775.85|773.45|0
1668804000000|2022-11-18 20:40:00|775.85|773.45|774.1|771.7|777.6|775.2|773.85|771.45|0
1668804300000|2022-11-18 20:45:00|774.6|772.2|772.6|770.2|777.35|774.95|771.85|769.45|0
1668804600000|2022-11-18 20:50:00|770.48|768.08|786.84|784.44|787.09|784.69|769.1|766.7|0
1668804900000|2022-11-18 20:55:00|786.09|783.69|776.09|773.69|786.34|783.94|776.09|773.69|0
1668805200000|2022-11-18 21:00:00|778.84|776.44|779.34|776.94|779.84|777.44|776.59|774.19|0
1668805500000|2022-11-18 21:05:00|779.59|777.19|782.84|780.44|784.34|781.94|779.34|776.94|0
1668805800000|2022-11-18 21:10:00|782.59|780.19|781.34|778.94|782.59|780.19|779.34|776.94|0
1668994500000|2022-11-21 01:35:00|790.04|787.24|789.54|786.74|790.29|787.49|789.54|786.74|0
1668994800000|2022-11-21 01:40:00|789.79|786.99|788.54|785.74|790.54|787.74|788.54|785.74|0
1668995100000|2022-11-21 01:45:00|788.79|785.99|791.29|788.49|791.29|788.49|788.54|785.74|0
1668995400000|2022-11-21 01:50:00|791.54|788.74|790.79|787.99|792.17|789.37|790.79|787.99|0
1668995700000|2022-11-21 01:55:00|790.54|787.74|791.67|788.87|793.04|790.24|789.67|786.87|0
1668996000000|2022-11-21 02:00:00|791.79|788.99|793.29|790.49|793.79|790.99|791.79|788.99|0
1668996300000|2022-11-21 02:05:00|793.04|790.24|792.79|789.99|795.04|792.24|792.04|789.24|0
1668996600000|2022-11-21 02:10:00|792.54|789.74|793.79|790.99|794.54|791.74|792.54|789.74|0
1668996900000|2022-11-21 02:15:00|793.92|791.12|793.29|790.49|795.04|792.24|793.29|790.49|0
1668997200000|2022-11-21 02:20:00|793.54|790.74|792.04|789.24|793.54|790.74|791.79|788.99|0
1668997500000|2022-11-21 02:25:00|792.29|789.49|791.79|788.99|792.79|789.99|791.29|788.49|0
1668997800000|2022-11-21 02:30:00|792.04|789.24|792.04|789.24|792.79|789.99|791.54|788.74|0
1668998100000|2022-11-21 02:35:00|791.79|788.99|792.04|789.24|792.79|789.99|791.54|788.74|0
1668998400000|2022-11-21 02:40:00|792.29|789.49|792.29|789.49|793.79|790.99|792.04|789.24|0
1668998700000|2022-11-21 02:45:00|792.54|789.74|793.29|790.49|794.04|791.24|792.29|789.49|0
1668999000000|2022-11-21 02:50:00|793.04|790.24|792.29|789.49|793.29|790.49|792.29|789.49|0
1668999300000|2022-11-21 02:55:00|792.04|789.24|791.04|788.24|792.29|789.49|790.42|787.62|0
1668999600000|2022-11-21 03:00:00|791.29|788.49|790.79|787.99|791.79|788.99|790.29|787.49|0
1668999900000|2022-11-21 03:05:00|791.04|788.24|791.17|788.37|791.54|788.74|790.67|787.87|0
1669000200000|2022-11-21 03:10:00|791.04|788.24|790.04|787.24|791.29|788.49|789.54|786.74|0
1669000500000|2022-11-21 03:15:00|790.29|787.49|790.29|787.49|790.54|787.74|789.79|786.99|0
1669000800000|2022-11-21 03:20:00|790.79|787.99|789.67|786.87|790.92|788.12|789.29|786.49|0
1669001100000|2022-11-21 03:25:00|789.54|786.74|790.29|787.49|790.79|787.99|789.54|786.74|0
1669001400000|2022-11-21 03:30:00|790.54|787.74|790.79|787.99|790.79|787.99|789.79|786.99|0
1669001700000|2022-11-21 03:35:00|791.04|788.24|791.79|788.99|792.54|789.74|791.04|788.24|0
1669002000000|2022-11-21 03:40:00|791.92|789.12|792.04|789.24|792.29|789.49|791.79|788.99|0
1669002300000|2022-11-21 03:45:00|791.79|788.99|791.54|788.74|792.04|789.24|791.54|788.74|0
1669002600000|2022-11-21 03:50:00|791.79|788.99|789.54|786.74|791.79|788.99|789.54|786.74|0
1669002900000|2022-11-21 03:55:00|789.29|786.49|789.29|786.49|789.79|786.99|788.79|785.99|0
1669003200000|2022-11-21 04:00:00|789.42|786.62|789.29|786.49|789.54|786.74|788.54|785.74|0
1669003500000|2022-11-21 04:05:00|789.54|786.74|789.04|786.24|789.54|786.74|787.79|784.99|0
1669003800000|2022-11-21 04:10:00|788.92|786.12|787.79|784.99|789.29|786.49|787.54|784.74|0
1669004100000|2022-11-21 04:15:00|787.54|784.74|787.79|784.99|788.29|785.49|787.04|784.24|0
1669004400000|2022-11-21 04:20:00|788.04|785.24|788.79|785.99|788.92|786.12|787.54|784.74|0
1669004700000|2022-11-21 04:25:00|788.54|785.74|788.29|785.49|790.29|787.49|788.04|785.24|0
1669005000000|2022-11-21 04:30:00|788.04|785.24|790.04|787.24|790.04|787.24|788.04|785.24|0
1669005300000|2022-11-21 04:35:00|789.79|786.99|790.04|787.24|790.92|788.12|789.54|786.74|0
1669005600000|2022-11-21 04:40:00|789.79|786.99|789.29|786.49|790.04|787.24|789.04|786.24|0
1669005900000|2022-11-21 04:45:00|789.04|786.24|789.04|786.24|789.29|786.49|788.79|785.99|0
1669006200000|2022-11-21 04:50:00|789.17|786.37|789.79|786.99|789.79|786.99|789.04|786.24|0
1669006500000|2022-11-21 04:55:00|789.54|786.74|788.79|785.99|789.79|786.99|788.29|785.49|0
1669006800000|2022-11-21 05:00:00|788.29|785.49|789.29|786.49|790.04|787.24|788.04|785.24|0
1669007100000|2022-11-21 05:05:00|789.54|786.74|790.79|787.99|791.79|788.99|789.04|786.24|0
1669007400000|2022-11-21 05:10:00|790.54|787.74|791.54|788.74|792.04|789.24|790.54|787.74|0
1669007700000|2022-11-21 05:15:00|791.42|788.62|791.79|788.99|792.29|789.49|790.29|787.49|0
1669008000000|2022-11-21 05:20:00|791.54|788.74|791.54|788.74|792.29|789.49|791.29|788.49|0
1669008300000|2022-11-21 05:25:00|791.67|788.87|791.54|788.74|792.04|789.24|790.79|787.99|0
1669008600000|2022-11-21 05:30:00|791.29|788.49|790.79|787.99|791.79|788.99|790.54|787.74|0
1669008900000|2022-11-21 05:35:00|791.04|788.24|790.29|787.49|791.04|788.24|790.04|787.24|0
1669009200000|2022-11-21 05:40:00|790.04|787.24|792.04|789.24|792.04|789.24|790.04|787.24|0
1669009500000|2022-11-21 05:45:00|791.92|789.12|790.79|787.99|792.04|789.24|790.79|787.99|0
1669009800000|2022-11-21 05:50:00|790.92|788.12|790.42|787.62|791.04|788.24|789.29|786.49|0
1669010100000|2022-11-21 05:55:00|790.29|787.49|788.04|785.24|790.29|787.49|788.04|785.24|0
1669010400000|2022-11-21 06:00:00|787.79|784.99|787.42|784.62|788.54|785.74|786.79|783.99|0
1669010700000|2022-11-21 06:05:00|787.54|784.74|788.29|785.49|788.54|785.74|787.54|784.74|0
1669011000000|2022-11-21 06:10:00|788.17|785.37|787.54|784.74|788.79|785.99|787.04|784.24|0
1669011300000|2022-11-21 06:15:00|787.17|784.37|787.92|785.12|788.17|785.37|787.17|784.37|0
1669011600000|2022-11-21 06:20:00|787.79|784.99|788.42|785.62|788.79|785.99|787.79|784.99|0
1669011900000|2022-11-21 06:25:00|788.54|785.74|788.04|785.24|788.79|785.99|787.54|784.74|0
1669012200000|2022-11-21 06:30:00|788.29|785.49|789.04|786.24|789.29|786.49|788.04|785.24|0
1669012500000|2022-11-21 06:35:00|788.79|785.99|789.79|786.99|790.04|787.24|788.54|785.74|0
1669012800000|2022-11-21 06:40:00|790.04|787.24|790.17|787.37|790.79|787.99|789.79|786.99|0
1669013100000|2022-11-21 06:45:00|790.29|787.49|790.29|787.49|790.29|787.49|789.29|786.49|0
1669013400000|2022-11-21 06:50:00|790.42|787.62|792.54|789.74|792.54|789.74|790.29|787.49|0
1669013700000|2022-11-21 06:55:00|792.42|789.62|792.79|789.99|794.54|791.74|792.04|789.24|0
1669014000000|2022-11-21 07:00:00|793.29|790.49|792.79|789.99|793.79|790.99|792.04|789.24|0
1669014300000|2022-11-21 07:05:00|792.92|790.12|793.04|790.24|794.54|791.74|792.54|789.74|0
1669014600000|2022-11-21 07:10:00|793.17|790.37|791.04|788.24|793.54|790.74|790.54|787.74|0
1669014900000|2022-11-21 07:15:00|790.54|787.74|790.54|787.74|791.54|788.74|790.29|787.49|0
1669015200000|2022-11-21 07:20:00|790.79|787.99|791.17|788.37|792.04|789.24|790.79|787.99|0
1669015500000|2022-11-21 07:25:00|791.29|788.49|791.04|788.24|791.29|788.49|790.04|787.24|0
1669015800000|2022-11-21 07:30:00|791.29|788.49|790.54|787.74|791.29|788.49|790.29|787.49|0
1669016100000|2022-11-21 07:35:00|790.67|787.87|790.04|787.24|791.04|788.24|789.79|786.99|0
1669016400000|2022-11-21 07:40:00|790.29|787.49|792.92|790.12|794.29|791.49|790.04|787.24|0
1669016700000|2022-11-21 07:45:00|793.04|790.24|796.41|793.61|797.78|794.98|792.79|789.99|0
1669017000000|2022-11-21 07:50:00|796.28|793.48|796.78|793.98|797.66|794.86|795.41|792.61|0
1669017300000|2022-11-21 07:55:00|796.66|793.86|796.78|793.98|796.78|793.98|795.28|792.48|0
1669017600000|2022-11-21 08:00:00|796.16|793.36|792.79|789.99|796.78|793.98|792.79|789.99|0
1669017900000|2022-11-21 08:05:00|792.59|790.19|794.58|792.18|795.08|792.68|791.84|789.44|0
1669018200000|2022-11-21 08:10:00|794.83|792.43|793.59|791.19|795.58|793.18|792.34|789.94|0
1669018500000|2022-11-21 08:15:00|793.84|791.44|793.84|791.44|799.58|797.18|793.34|790.94|0
1669018800000|2022-11-21 08:20:00|794.08|791.68|792.34|789.94|796.21|793.81|792.09|789.69|0
1669019100000|2022-11-21 08:25:00|792.59|790.19|791.59|789.19|793.34|790.94|790.09|787.69|0
1669019400000|2022-11-21 08:30:00|791.84|789.44|791.09|788.69|791.84|789.44|789.34|786.94|0
1669019700000|2022-11-21 08:35:00|791.34|788.94|792.59|790.19|793.34|790.94|790.59|788.19|0
1669020000000|2022-11-21 08:40:00|792.34|789.94|791.22|788.82|793.09|790.69|790.84|788.44|0
1669020300000|2022-11-21 08:45:00|791.09|788.69|793.58|791.18|794.83|792.43|790.09|787.69|0
1669020600000|2022-11-21 08:50:00|793.83|791.43|796.08|793.68|796.83|794.43|793.83|791.43|0
1669020900000|2022-11-21 08:55:00|796.58|794.18|795.83|793.43|797.58|795.18|794.08|791.68|0
1669021200000|2022-11-21 09:00:00|796.08|793.68|798.83|796.43|799.08|796.68|794.83|792.43|0
1669021500000|2022-11-21 09:05:00|799.08|796.68|797.83|795.43|799.08|796.68|795.33|792.93|0
1669021800000|2022-11-21 09:10:00|798.33|795.93|799.96|797.56|800.08|797.68|796.83|794.43|0
1669022100000|2022-11-21 09:15:00|799.83|797.43|797.21|794.81|800.58|798.18|796.83|794.43|0
1669022400000|2022-11-21 09:20:00|797.33|794.93|798.33|795.93|798.83|796.43|795.33|792.93|0
1669022700000|2022-11-21 09:25:00|798.58|796.18|801.33|798.93|802.08|799.68|796.58|794.18|0
1669023000000|2022-11-21 09:30:00|801.58|799.18|799.33|796.93|801.58|799.18|799.33|796.93|0
1669023300000|2022-11-21 09:35:00|799.21|796.81|800.21|797.81|800.83|798.43|798.83|796.43|0
1669023600000|2022-11-21 09:40:00|800.08|797.68|798.83|796.43|801.08|798.68|798.83|796.43|0
1669023900000|2022-11-21 09:45:00|799.33|796.93|798.83|796.43|799.33|796.93|797.33|794.93|0
1669024200000|2022-11-21 09:50:00|799.08|796.68|796.33|793.93|800.33|797.93|795.71|793.31|0
1669024500000|2022-11-21 09:55:00|796.21|793.81|798.58|796.18|798.58|796.18|796.08|793.68|0
1669024800000|2022-11-21 10:00:00|798.33|795.93|794.83|792.43|798.33|795.93|794.58|792.18|0
1669025100000|2022-11-21 10:05:00|794.96|792.56|796.33|793.93|796.58|794.18|794.58|792.18|0
1669025400000|2022-11-21 10:10:00|796.08|793.68|796.58|794.18|796.71|794.31|794.71|792.31|0
1669025700000|2022-11-21 10:15:00|796.33|793.93|799.08|796.68|799.33|796.93|795.83|793.43|0
1669026000000|2022-11-21 10:20:00|798.96|796.56|798.58|796.18|800.08|797.68|797.58|795.18|0
1669026300000|2022-11-21 10:25:00|798.71|796.31|800.21|797.81|800.96|798.56|798.08|795.68|0
1669026600000|2022-11-21 10:30:00|800.08|797.68|800.58|798.18|801.21|798.81|799.33|796.93|0
1669026900000|2022-11-21 10:35:00|800.83|798.43|799.58|797.18|801.08|798.68|799.58|797.18|0
1669027200000|2022-11-21 10:40:00|799.71|797.31|800.33|797.93|800.58|798.18|798.83|796.43|0
1669027500000|2022-11-21 10:45:00|800.08|797.68|797.83|795.43|801.08|798.68|796.83|794.43|0
1669027800000|2022-11-21 10:50:00|797.58|795.18|797.08|794.68|798.83|796.43|796.83|794.43|0
1669028100000|2022-11-21 10:55:00|796.96|794.56|798.33|795.93|798.58|796.18|796.46|794.06|0
1669028400000|2022-11-21 11:00:00|798.58|796.18|798.33|795.93|799.58|797.18|797.33|794.93|0
1669028700000|2022-11-21 11:05:00|798.46|796.06|798.08|795.68|799.33|796.93|797.21|794.81|0
1669029000000|2022-11-21 11:10:00|797.83|795.43|796.08|793.68|798.33|795.93|796.08|793.68|0
1669029300000|2022-11-21 11:15:00|796.33|793.93|798.08|795.68|798.08|795.68|795.83|793.43|0
1669029600000|2022-11-21 11:20:00|797.96|795.56|797.58|795.18|798.08|795.68|796.58|794.18|0
1669029900000|2022-11-21 11:25:00|797.33|794.93|798.83|796.43|799.46|797.06|797.33|794.93|0
1669030200000|2022-11-21 11:30:00|799.33|796.93|797.83|795.43|799.46|797.06|797.58|795.18|0
1669030500000|2022-11-21 11:35:00|797.71|795.31|798.08|795.68|798.58|796.18|797.08|794.68|0
1669030800000|2022-11-21 11:40:00|798.46|796.06|796.58|794.18|798.83|796.43|796.58|794.18|0
1669031100000|2022-11-21 11:45:00|796.33|793.93|795.83|793.43|796.58|794.18|795.33|792.93|0
1669031400000|2022-11-21 11:50:00|795.96|793.56|800.08|797.68|800.33|797.93|795.96|793.56|0
1669031700000|2022-11-21 11:55:00|800.33|797.93|800.08|797.68|802.08|799.68|799.33|796.93|0
1669032000000|2022-11-21 12:00:00|799.08|796.68|799.58|797.18|799.58|797.18|798.33|795.93|0
1669032300000|2022-11-21 12:05:00|799.08|796.68|802.08|799.68|803.08|800.68|799.08|796.68|0
1669032600000|2022-11-21 12:10:00|801.96|799.56|800.46|798.06|801.96|799.56|799.58|797.18|0
1669032900000|2022-11-21 12:15:00|800.21|797.81|798.83|796.43|801.33|798.93|798.83|796.43|0
1669033200000|2022-11-21 12:20:00|799.08|796.68|798.46|796.06|799.83|797.43|798.33|795.93|0
1669033500000|2022-11-21 12:25:00|798.58|796.18|798.21|795.81|799.96|797.56|797.58|795.18|0
1669033800000|2022-11-21 12:30:00|798.33|795.93|796.83|794.43|799.08|796.68|796.58|794.18|0
1669034100000|2022-11-21 12:35:00|796.58|794.18|797.83|795.43|799.08|796.68|796.58|794.18|0
1669034400000|2022-11-21 12:40:00|797.58|795.18|797.58|795.18|797.83|795.43|796.83|794.43|0
1669034700000|2022-11-21 12:45:00|797.33|794.93|798.33|795.93|799.08|796.68|796.58|794.18|0
1669035000000|2022-11-21 12:50:00|798.08|795.68|796.33|793.93|798.58|796.18|796.33|793.93|0
1669035300000|2022-11-21 12:55:00|796.08|793.68|797.08|794.68|797.58|795.18|796.08|793.68|0
1669035600000|2022-11-21 13:00:00|797.21|794.81|797.83|795.43|799.58|797.18|797.08|794.68|0
1669035900000|2022-11-21 13:05:00|797.58|795.18|794.08|791.68|797.58|795.18|793.83|791.43|0
1669036200000|2022-11-21 13:10:00|794.33|791.93|794.08|791.68|794.58|792.18|792.83|790.43|0
1669036500000|2022-11-21 13:15:00|794.33|791.93|792.58|790.18|794.58|792.18|792.33|789.93|0
1669036800000|2022-11-21 13:20:00|792.71|790.31|789.59|787.19|792.83|790.43|789.34|786.94|0
1669037100000|2022-11-21 13:25:00|789.34|786.94|789.84|787.44|790.83|788.43|788.59|786.19|0
1669037400000|2022-11-21 13:30:00|790.09|787.69|791.08|788.68|792.08|789.68|789.84|787.44|0
1669037700000|2022-11-21 13:35:00|790.83|788.43|791.58|789.18|792.33|789.93|790.58|788.18|0
1669038000000|2022-11-21 13:40:00|791.83|789.43|791.33|788.93|791.83|789.43|790.34|787.94|0
1669038300000|2022-11-21 13:45:00|791.58|789.18|791.83|789.43|792.33|789.93|790.09|787.69|0
1669038600000|2022-11-21 13:50:00|791.58|789.18|789.84|787.44|792.83|790.43|789.84|787.44|0
1669038900000|2022-11-21 13:55:00|790.09|787.69|790.09|787.69|791.83|789.43|789.84|787.44|0
1669039200000|2022-11-21 14:00:00|790.33|787.93|792.33|789.93|792.33|789.93|789.34|786.94|0
1669039500000|2022-11-21 14:05:00|792.58|790.18|791.83|789.43|792.83|790.43|791.08|788.68|0
1669039800000|2022-11-21 14:10:00|791.58|789.18|792.08|789.68|793.83|791.43|791.33|788.93|0
1669040100000|2022-11-21 14:15:00|792.33|789.93|789.84|787.44|792.83|790.43|789.34|786.94|0
1669040400000|2022-11-21 14:20:00|790.08|787.68|787.34|784.94|790.58|788.18|787.09|784.69|0
1669040700000|2022-11-21 14:25:00|786.84|784.44|792.33|789.93|792.33|789.93|786.84|784.44|0
1669041000000|2022-11-21 14:30:00|792.83|790.43|791.33|788.93|793.21|790.81|782.34|779.94|0
1669041300000|2022-11-21 14:35:00|792.08|789.68|794.83|792.43|796.33|793.93|789.34|786.94|0
1669041600000|2022-11-21 14:40:00|795.08|792.68|794.33|791.93|795.83|793.43|790.58|788.18|0
1669041900000|2022-11-21 14:45:00|794.58|792.18|784.83|782.43|794.58|792.18|784.83|782.43|0
1669042200000|2022-11-21 14:50:00|785.33|782.93|784.46|782.06|786.83|784.43|781.83|779.43|0
1669042500000|2022-11-21 14:55:00|784.08|781.68|786.83|784.43|788.08|785.68|784.08|781.68|0
1669042800000|2022-11-21 15:00:00|786.58|784.18|791.08|788.68|791.83|789.43|783.83|781.43|0
1669043100000|2022-11-21 15:05:00|790.83|788.43|792.33|789.93|795.33|792.93|789.83|787.43|0
1669043400000|2022-11-21 15:10:00|791.83|789.43|794.33|791.93|794.58|792.18|790.08|787.68|0
1669043700000|2022-11-21 15:15:00|794.58|792.18|793.08|790.68|796.83|794.43|791.58|789.18|0
1669044000000|2022-11-21 15:20:00|792.83|790.43|799.33|796.93|803.08|800.68|792.83|790.43|0
1669044300000|2022-11-21 15:25:00|799.58|797.18|799.83|797.43|801.58|799.18|797.58|795.18|0
1669044600000|2022-11-21 15:30:00|800.08|797.68|802.33|799.93|802.33|799.93|797.58|795.18|0
1669044900000|2022-11-21 15:35:00|802.58|800.18|801.33|798.93|802.58|800.18|798.83|796.43|0
1669045200000|2022-11-21 15:40:00|801.58|799.18|802.83|800.43|804.58|802.18|799.33|796.93|0
1669045500000|2022-11-21 15:45:00|803.08|800.68|805.33|802.93|806.83|804.43|803.08|800.68|0
1669045800000|2022-11-21 15:50:00|805.83|803.43|804.83|802.43|806.83|804.43|803.83|801.43|0
1669046100000|2022-11-21 15:55:00|805.08|802.68|800.58|798.18|805.33|802.93|800.08|797.68|0
1669046400000|2022-11-21 16:00:00|800.83|798.43|801.08|798.68|802.83|800.43|799.83|797.43|0
1669046700000|2022-11-21 16:05:00|801.33|798.93|799.83|797.43|801.33|798.93|798.58|796.18|0
1669047000000|2022-11-21 16:10:00|800.33|797.93|800.23|798.03|802.23|800.03|798.73|796.53|0
1669047300000|2022-11-21 16:15:00|799.98|797.78|800.23|798.03|800.48|798.28|796.73|794.53|0
1669047600000|2022-11-21 16:20:00|800.48|798.28|796.73|794.53|800.98|798.78|795.61|793.41|0
1669047900000|2022-11-21 16:25:00|796.48|794.28|801.98|799.78|802.48|800.28|795.98|793.78|0
1669048200000|2022-11-21 16:30:00|801.73|799.53|803.48|801.28|804.98|802.78|800.23|798.03|0
1669048500000|2022-11-21 16:35:00|803.73|801.53|801.73|799.53|803.98|801.78|799.23|797.03|0
1669048800000|2022-11-21 16:40:00|801.98|799.78|802.48|800.28|803.23|801.03|799.48|797.28|0
1669049100000|2022-11-21 16:45:00|802.23|800.03|800.23|798.03|803.48|801.28|799.73|797.53|0
1669049400000|2022-11-21 16:50:00|799.98|797.78|799.98|797.78|801.98|799.78|797.48|795.28|0
1669049700000|2022-11-21 16:55:00|799.73|797.53|806.73|804.53|811.48|809.28|799.73|797.53|0
1669050000000|2022-11-21 17:00:00|806.48|804.28|800.98|798.78|807.73|805.53|799.61|797.41|0
1669050300000|2022-11-21 17:05:00|801.23|799.03|799.98|797.78|801.73|799.53|798.73|796.53|0
1669050600000|2022-11-21 17:10:00|799.86|797.66|800.73|798.53|800.98|798.78|797.48|795.28|0
1669050900000|2022-11-21 17:15:00|800.98|798.78|801.48|799.28|803.23|801.03|798.98|796.78|0
1669051200000|2022-11-21 17:20:00|801.73|799.53|801.73|799.53|803.73|801.53|800.73|798.53|0
1669051500000|2022-11-21 17:25:00|801.98|799.78|801.98|799.78|803.48|801.28|799.48|797.28|0
1669051800000|2022-11-21 17:30:00|802.48|800.28|795.98|793.78|802.73|800.53|795.48|793.28|0
1669052100000|2022-11-21 17:35:00|796.23|794.03|796.23|794.03|796.98|794.78|792.73|790.53|0
1669052400000|2022-11-21 17:40:00|796.48|794.28|794.73|792.53|796.73|794.53|793.98|791.78|0
1669052700000|2022-11-21 17:45:00|794.23|792.03|797.48|795.28|797.73|795.53|793.48|791.28|0
1669053000000|2022-11-21 17:50:00|797.73|795.53|798.98|796.78|799.73|797.53|797.73|795.53|0
1669053300000|2022-11-21 17:55:00|799.23|797.03|799.73|797.53|801.98|799.78|797.98|795.78|0
1669053600000|2022-11-21 18:00:00|799.98|797.78|796.98|794.78|799.98|797.78|796.23|794.03|0
1669053900000|2022-11-21 18:05:00|797.23|795.03|794.23|792.03|797.48|795.28|793.23|791.03|0
1669054200000|2022-11-21 18:10:00|793.73|791.53|788.48|786.28|793.73|791.53|786.98|784.78|0
1669054500000|2022-11-21 18:15:00|788.73|786.53|788.73|786.53|790.48|788.28|787.48|785.28|0
1669054800000|2022-11-21 18:20:00|788.48|786.28|789.48|787.28|790.73|788.53|787.23|785.03|0
1669055100000|2022-11-21 18:25:00|789.23|787.03|789.48|787.28|790.73|788.53|787.73|785.53|0
1669055400000|2022-11-21 18:30:00|789.23|787.03|788.73|786.53|790.48|788.28|787.73|785.53|0
1669055700000|2022-11-21 18:35:00|787.98|785.78|783.23|781.03|789.73|787.53|783.23|781.03|0
1669056000000|2022-11-21 18:40:00|782.73|780.53|784.48|782.28|786.98|784.78|782.73|780.53|0
1669056300000|2022-11-21 18:45:00|784.23|782.03|787.48|785.28|787.73|785.53|783.48|781.28|0
1669056600000|2022-11-21 18:50:00|787.73|785.53|789.23|787.03|789.23|787.03|785.98|783.78|0
1669056900000|2022-11-21 18:55:00|788.98|786.78|791.48|789.28|791.48|789.28|787.98|785.78|0
1669057200000|2022-11-21 19:00:00|791.23|789.03|787.98|785.78|791.23|789.03|787.23|785.03|0
1669057500000|2022-11-21 19:05:00|788.23|786.03|787.23|785.03|788.23|786.03|785.48|783.28|0
1669057800000|2022-11-21 19:10:00|786.98|784.78|787.98|785.78|790.48|788.28|786.98|784.78|0
1669058100000|2022-11-21 19:15:00|788.23|786.03|786.48|784.28|788.23|786.03|785.98|783.78|0
1669058400000|2022-11-21 19:20:00|786.73|784.53|792.48|790.28|793.73|791.53|786.73|784.53|0
1669058700000|2022-11-21 19:25:00|792.23|790.03|791.73|789.53|792.48|790.28|790.23|788.03|0
1669059000000|2022-11-21 19:30:00|792.23|790.03|792.48|790.28|792.98|790.78|789.73|787.53|0
1669059300000|2022-11-21 19:35:00|791.98|789.78|791.98|789.78|794.48|792.28|791.48|789.28|0
1669059600000|2022-11-21 19:40:00|791.73|789.53|794.73|792.53|795.23|793.03|791.23|789.03|0
1669059900000|2022-11-21 19:45:00|794.98|792.78|793.73|791.53|795.48|793.28|792.98|790.78|0
1669060200000|2022-11-21 19:50:00|793.48|791.28|791.98|789.78|794.23|792.03|790.23|788.03|0
1669060500000|2022-11-21 19:55:00|791.73|789.53|794.23|792.03|794.23|792.03|789.98|787.78|0
1669060800000|2022-11-21 20:00:00|793.98|791.78|790.73|788.53|795.23|793.03|790.73|788.53|0
1669061100000|2022-11-21 20:05:00|790.48|788.28|791.73|789.53|793.98|791.78|790.23|788.03|0
1669061400000|2022-11-21 20:10:00|791.98|789.78|791.73|789.53|793.98|791.78|791.48|789.28|0
1669061700000|2022-11-21 20:15:00|791.98|789.78|790.48|788.28|792.48|790.28|789.48|787.28|0
1669062000000|2022-11-21 20:20:00|790.73|788.53|795.48|793.28|795.48|793.28|789.23|787.03|0
1669062300000|2022-11-21 20:25:00|795.73|793.53|795.98|793.78|798.72|796.52|795.23|793.03|0
1669062600000|2022-11-21 20:30:00|796.48|794.28|796.72|794.52|796.85|794.65|792.72|790.52|0
1669062900000|2022-11-21 20:35:00|796.22|794.02|795.72|793.52|796.47|794.27|793.72|791.52|0
1669063200000|2022-11-21 20:40:00|795.47|793.27|795.47|793.27|797.72|795.52|794.97|792.77|0
1669063500000|2022-11-21 20:45:00|795.72|793.52|791.22|789.02|795.72|793.52|790.97|788.77|0
1669063800000|2022-11-21 20:50:00|790.97|788.77|790.72|788.52|793.72|791.52|787.98|785.78|0
1669064100000|2022-11-21 20:55:00|791.97|789.77|793.72|791.52|794.97|792.77|790.97|788.77|0
1669064400000|2022-11-21 21:00:00|793.22|791.02|792.97|790.77|793.72|791.52|791.47|789.27|0
1669064700000|2022-11-21 21:05:00|793.22|791.02|792.72|790.52|793.72|791.52|791.47|789.27|0
1669065000000|2022-11-21 21:10:00|792.35|790.15|791.22|789.02|792.35|790.15|790.47|788.27|0
1669065300000|2022-11-21 21:15:00|791.77|788.97|790.77|787.97|791.77|788.97|790.02|787.22|0
1669065600000|2022-11-21 21:20:00|791.02|788.22|791.9|789.1|792.02|789.22|791.02|788.22|0
1669065900000|2022-11-21 21:25:00|792.02|789.22|792.77|789.97|793.02|790.22|792.02|789.22|0
1669066200000|2022-11-21 21:30:00|793.02|790.22|792.77|789.97|793.52|790.72|792.52|789.72|0
1669066500000|2022-11-21 21:35:00|793.02|790.22|791.77|788.97|793.02|790.22|791.52|788.72|0
1669066800000|2022-11-21 21:40:00|791.52|788.72|791.77|788.97|791.77|788.97|791.27|788.47|0
1669067100000|2022-11-21 21:45:00|791.52|788.72|792.27|789.47|792.77|789.97|791.02|788.22|0
1669067400000|2022-11-21 21:50:00|792.4|789.6|794.27|791.47|794.27|791.47|792.4|789.6|0
1669067700000|2022-11-21 21:55:00|794.15|791.35|793.9|791.1|794.27|791.47|793.27|790.47|0
1669068000000|2022-11-21 22:00:00|793.78|790.98|793.41|790.61|793.92|791.12|793.34|790.54|0
1669068300000|2022-11-21 22:05:00|793.48|790.68|793.23|790.43|793.56|790.76|792.75|789.95|0
1669068600000|2022-11-21 22:10:00|793.27|790.47|793.41|790.61|793.56|790.76|793.27|790.47|0
1669068900000|2022-11-21 22:15:00|793.23|790.43|793.05|790.25|793.23|790.43|792.68|789.88|0
1669069200000|2022-11-21 22:20:00|792.86|790.06|793.16|790.36|793.16|790.36|792.83|790.03|0
1669069500000|2022-11-21 22:25:00|793.19|790.39|793.23|790.43|793.27|790.47|793.19|790.39|0
1669069800000|2022-11-21 22:30:00|793.16|790.36|793.19|790.39|793.19|790.39|793.12|790.32|0
1669070100000|2022-11-21 22:35:00|793.16|790.36|793.23|790.43|793.27|790.47|793.12|790.32|0
1669070400000|2022-11-21 22:40:00|793.19|790.39|793.52|790.72|793.52|790.72|793.19|790.39|0
1669070700000|2022-11-21 22:45:00|793.59|790.79|793.89|791.09|793.89|791.09|793.56|790.76|0
1669071300000|2022-11-21 22:55:00|793.85|791.05|793.85|791.05|793.89|791.09|793.85|791.05|0
1669071600000|2022-11-21 23:00:00|793.65|790.85|791.02|788.22|793.9|791.1|791.02|788.22|0
1669071900000|2022-11-21 23:05:00|790.77|787.97|791.77|788.97|792.52|789.72|790.77|787.97|0
1669072200000|2022-11-21 23:10:00|791.52|788.72|791.52|788.72|792.65|789.85|790.77|787.97|0
1669072500000|2022-11-21 23:15:00|791.27|788.47|792.65|789.85|793.02|790.22|791.27|788.47|0
1669072800000|2022-11-21 23:20:00|792.52|789.72|792.77|789.97|793.52|790.72|791.27|788.47|0
1669073100000|2022-11-21 23:25:00|792.52|789.72|794.02|791.22|794.27|791.47|792.27|789.47|0
1669073400000|2022-11-21 23:30:00|793.9|791.1|793.77|790.97|794.27|791.47|792.27|789.47|0
1669073700000|2022-11-21 23:35:00|794.02|791.22|793.27|790.47|794.52|791.72|793.02|790.22|0
1669074000000|2022-11-21 23:40:00|793.15|790.35|794.02|791.22|794.02|791.22|792.77|789.97|0
1669074300000|2022-11-21 23:45:00|794.27|791.47|794.27|791.47|794.52|791.72|794.02|791.22|0
1669074600000|2022-11-21 23:50:00|794.15|791.35|793.27|790.47|794.15|791.35|793.02|790.22|0
1669074900000|2022-11-21 23:55:00|793.4|790.6|792.02|789.22|793.52|790.72|791.77|788.97|0
1669075200000|2022-11-22 00:00:00|791.77|788.97|788.4|785.6|792.27|789.47|788.27|785.47|0
1669075500000|2022-11-22 00:05:00|788.52|785.72|789.27|786.47|790.02|787.22|787.77|784.97|0
1669075800000|2022-11-22 00:10:00|789.52|786.72|788.65|785.85|789.77|786.97|787.52|784.72|0
1669076100000|2022-11-22 00:15:00|788.52|785.72|787.52|784.72|788.52|785.72|786.52|783.72|0
1669076400000|2022-11-22 00:20:00|787.27|784.47|787.77|784.97|787.77|784.97|786.52|783.72|0
1669076700000|2022-11-22 00:25:00|787.52|784.72|785.53|782.73|787.65|784.85|785.53|782.73|0
1669077000000|2022-11-22 00:30:00|785.28|782.48|786.77|783.97|787.02|784.22|785.28|782.48|0
1669077300000|2022-11-22 00:35:00|787.02|784.22|786.27|783.47|787.77|784.97|785.78|782.98|0
1669077600000|2022-11-22 00:40:00|786.15|783.35|787.02|784.22|787.02|784.22|785.03|782.23|0
1669077900000|2022-11-22 00:45:00|786.77|783.97|788.02|785.22|788.27|785.47|786.27|783.47|0
1669078200000|2022-11-22 00:50:00|788.27|785.47|788.02|785.22|788.52|785.72|787.52|784.72|0
1669078500000|2022-11-22 00:55:00|788.15|785.35|787.77|784.97|788.52|785.72|787.27|784.47|0
1669078800000|2022-11-22 01:00:00|788.02|785.22|789.02|786.22|789.02|786.22|787.27|784.47|0
1669079100000|2022-11-22 01:05:00|789.27|786.47|788.02|785.22|789.27|786.47|786.77|783.97|0
1669079400000|2022-11-22 01:10:00|787.77|784.97|787.02|784.22|788.52|785.72|786.52|783.72|0
1669079700000|2022-11-22 01:15:00|787.27|784.47|787.52|784.72|788.02|785.22|786.77|783.97|0
1669080000000|2022-11-22 01:20:00|787.4|784.6|786.4|783.6|787.52|784.72|786.27|783.47|0
1669080300000|2022-11-22 01:25:00|786.27|783.47|786.77|783.97|786.77|783.97|785.28|782.48|0
1669080600000|2022-11-22 01:30:00|786.4|783.6|784.78|781.98|786.4|783.6|784.53|781.73|0
1669080900000|2022-11-22 01:35:00|785.03|782.23|784.28|781.48|785.03|782.23|784.03|781.23|0
1669081200000|2022-11-22 01:40:00|784.53|781.73|786.02|783.22|786.02|783.22|784.28|781.48|0
1669081500000|2022-11-22 01:45:00|785.77|782.97|788.02|785.22|788.02|785.22|785.28|782.48|0
1669081800000|2022-11-22 01:50:00|788.27|785.47|788.52|785.72|788.77|785.97|787.52|784.72|0
1669082100000|2022-11-22 01:55:00|788.77|785.97|788.27|785.47|788.77|785.97|788.02|785.22|0
1669082400000|2022-11-22 02:00:00|788.52|785.72|789.52|786.72|789.52|786.72|787.9|785.1|0
1669082700000|2022-11-22 02:05:00|789.27|786.47|788.65|785.85|789.52|786.72|788.27|785.47|0
1669083000000|2022-11-22 02:10:00|788.52|785.72|788.02|785.22|788.52|785.72|787.52|784.72|0
1669083300000|2022-11-22 02:15:00|787.9|785.1|787.9|785.1|788.02|785.22|787.27|784.47|0
1669083600000|2022-11-22 02:20:00|788.02|785.22|788.52|785.72|788.52|785.72|787.77|784.97|0
1669083900000|2022-11-22 02:25:00|788.77|785.97|789.4|786.6|789.52|786.72|788.27|785.47|0
1669084200000|2022-11-22 02:30:00|789.52|786.72|791.27|788.47|791.27|788.47|789.52|786.72|0
1669084500000|2022-11-22 02:35:00|791.02|788.22|790.77|787.97|791.02|788.22|790.27|787.47|0
1669084800000|2022-11-22 02:40:00|790.52|787.72|790.4|787.6|791.02|788.22|789.77|786.97|0
1669085100000|2022-11-22 02:45:00|790.52|787.72|790.52|787.72|791.77|788.97|790.27|787.47|0
1669085400000|2022-11-22 02:50:00|790.77|787.97|789.77|786.97|791.02|788.22|789.27|786.47|0
1669085700000|2022-11-22 02:55:00|790.02|787.22|788.27|785.47|790.02|787.22|788.02|785.22|0
1669086000000|2022-11-22 03:00:00|788.15|785.35|788.52|785.72|789.02|786.22|787.9|785.1|0
1669086300000|2022-11-22 03:05:00|788.27|785.47|787.52|784.72|788.77|785.97|787.27|784.47|0
1669086600000|2022-11-22 03:10:00|787.27|784.47|787.77|784.97|788.02|785.22|787.27|784.47|0
1669086900000|2022-11-22 03:15:00|788.02|785.22|787.52|784.72|788.52|785.72|787.52|784.72|0
1669087200000|2022-11-22 03:20:00|787.27|784.47|787.27|784.47|788.27|785.47|787.27|784.47|0
1669087500000|2022-11-22 03:25:00|787.02|784.22|786.27|783.47|787.02|784.22|786.02|783.22|0
1669087800000|2022-11-22 03:30:00|786.02|783.22|785.02|782.22|786.52|783.72|785.02|782.22|0
1669088100000|2022-11-22 03:35:00|785.15|782.35|786.02|783.22|786.02|783.22|785.02|782.22|0
1669088400000|2022-11-22 03:40:00|785.9|783.1|786.77|783.97|786.77|783.97|785.77|782.97|0
1669088700000|2022-11-22 03:45:00|787.02|784.22|786.52|783.72|787.27|784.47|786.52|783.72|0
1669089000000|2022-11-22 03:50:00|786.65|783.85|787.52|784.72|787.77|784.97|786.52|783.72|0
1669089300000|2022-11-22 03:55:00|787.77|784.97|787.77|784.97|788.02|785.22|787.52|784.72|0
1669089600000|2022-11-22 04:00:00|788.02|785.22|788.27|785.47|788.27|785.47|787.77|784.97|0
1669089900000|2022-11-22 04:05:00|788.52|785.72|788.52|785.72|789.02|786.22|788.27|785.47|0
1669090200000|2022-11-22 04:10:00|788.77|785.97|788.52|785.72|789.02|786.22|788.02|785.22|0
1669090500000|2022-11-22 04:15:00|788.27|785.47|788.4|785.6|788.52|785.72|788.02|785.22|0
1669090800000|2022-11-22 04:20:00|788.27|785.47|788.52|785.72|788.77|785.97|788.27|785.47|0
1669091100000|2022-11-22 04:25:00|788.77|785.97|788.77|785.97|789.27|786.47|788.52|785.72|0
1669091400000|2022-11-22 04:30:00|788.52|785.72|788.52|785.72|788.52|785.72|787.77|784.97|0
1669091700000|2022-11-22 04:35:00|788.27|785.47|788.52|785.72|788.52|785.72|788.27|785.47|0
1669092000000|2022-11-22 04:40:00|788.65|785.85|787.77|784.97|788.77|785.97|787.52|784.72|0
1669092300000|2022-11-22 04:45:00|788.02|785.22|788.52|785.72|789.02|786.22|788.02|785.22|0
1669092600000|2022-11-22 04:50:00|788.4|785.6|788.52|785.72|788.52|785.72|788.02|785.22|0
1669092900000|2022-11-22 04:55:00|788.77|785.97|789.02|786.22|789.27|786.47|788.52|785.72|0
1669093200000|2022-11-22 05:00:00|788.77|785.97|790.27|787.47|790.77|787.97|788.77|785.97|0
1669093500000|2022-11-22 05:05:00|790.52|787.72|790.77|787.97|790.9|788.1|790.02|787.22|0
1669093800000|2022-11-22 05:10:00|791.02|788.22|790.27|787.47|791.02|788.22|790.02|787.22|0
1669094100000|2022-11-22 05:15:00|790.52|787.72|790.27|787.47|791.02|788.22|789.77|786.97|0
1669094400000|2022-11-22 05:20:00|790.4|787.6|791.02|788.22|791.02|788.22|790.02|787.22|0
1669094700000|2022-11-22 05:25:00|791.27|788.47|791.77|788.97|792.52|789.72|791.27|788.47|0
1669095000000|2022-11-22 05:30:00|791.52|788.72|793.27|790.47|793.27|790.47|791.52|788.72|0
1669095300000|2022-11-22 05:35:00|792.77|789.97|793.77|790.97|794.02|791.22|792.77|789.97|0
1669095600000|2022-11-22 05:40:00|794.02|791.22|794.02|791.22|794.27|791.47|793.27|790.47|0
1669095900000|2022-11-22 05:45:00|793.77|790.97|793.52|790.72|794.27|791.47|793.52|790.72|0
1669096200000|2022-11-22 05:50:00|793.77|790.97|794.02|791.22|794.77|791.97|793.02|790.22|0
1669096500000|2022-11-22 05:55:00|794.27|791.47|794.02|791.22|794.77|791.97|793.27|790.47|0
1669096800000|2022-11-22 06:00:00|794.15|791.35|792.77|789.97|794.15|791.35|791.77|788.97|0
1669097100000|2022-11-22 06:05:00|793.02|790.22|792.52|789.72|793.77|790.97|792.27|789.47|0
1669097400000|2022-11-22 06:10:00|792.27|789.47|792.52|789.72|793.27|790.47|792.02|789.22|0
1669097700000|2022-11-22 06:15:00|792.27|789.47|793.27|790.47|793.52|790.72|792.27|789.47|0
1669098000000|2022-11-22 06:20:00|793.52|790.72|793.52|790.72|794.02|791.22|792.52|789.72|0
1669098300000|2022-11-22 06:25:00|793.65|790.85|792.65|789.85|793.65|790.85|792.52|789.72|0
1669098600000|2022-11-22 06:30:00|792.52|789.72|794.9|792.1|795.02|792.22|792.27|789.47|0
1669098900000|2022-11-22 06:35:00|794.77|791.97|794.02|791.22|795.02|792.22|794.02|791.22|0
1669099200000|2022-11-22 06:40:00|793.77|790.97|794.52|791.72|794.77|791.97|793.65|790.85|0
1669099500000|2022-11-22 06:45:00|794.77|791.97|796.27|793.47|796.27|793.47|794.27|791.47|0
1669099800000|2022-11-22 06:50:00|796.02|793.22|795.52|792.72|796.52|793.72|795.4|792.6|0
1669100100000|2022-11-22 06:55:00|795.77|792.97|795.52|792.72|796.52|793.72|795.52|792.72|0
1669100400000|2022-11-22 07:00:00|795.65|792.85|797.77|794.97|797.77|794.97|795.52|792.72|0
1669100700000|2022-11-22 07:05:00|797.65|794.85|796.52|793.72|797.77|794.97|795.52|792.72|0
1669101000000|2022-11-22 07:10:00|796.65|793.85|797.02|794.22|797.4|794.6|796.02|793.22|0
1669101300000|2022-11-22 07:15:00|797.15|794.35|798.77|795.97|799.27|796.47|795.77|792.97|0
1669101600000|2022-11-22 07:20:00|799.02|796.22|796.65|793.85|800.02|797.22|796.52|793.72|0
1669101900000|2022-11-22 07:25:00|796.52|793.72|796.77|793.97|797.02|794.22|795.52|792.72|0
1669102200000|2022-11-22 07:30:00|796.52|793.72|796.15|793.35|796.52|793.72|795.52|792.72|0
1669102500000|2022-11-22 07:35:00|796.27|793.47|797.27|794.47|797.27|794.47|795.77|792.97|0
1669102800000|2022-11-22 07:40:00|797.02|794.22|796.52|793.72|798.02|795.22|796.27|793.47|0
1669103100000|2022-11-22 07:45:00|796.4|793.6|794.52|791.72|796.52|793.72|794.02|791.22|0
1669103400000|2022-11-22 07:50:00|794.65|791.85|794.02|791.22|795.02|792.22|793.77|790.97|0
1669103700000|2022-11-22 07:55:00|793.77|790.97|795.02|792.22|795.02|792.22|792.52|789.72|0
1669104000000|2022-11-22 08:00:00|794.77|791.97|798.27|795.47|798.9|796.1|793.02|790.22|0
1669104300000|2022-11-22 08:05:00|797.97|795.77|798.72|796.52|800.47|798.27|795.22|793.02|0
1669104600000|2022-11-22 08:10:00|798.97|796.77|798.72|796.52|799.22|797.02|796.22|794.02|0
1669104900000|2022-11-22 08:15:00|798.6|796.4|794.97|792.77|798.6|796.4|794.72|792.52|0
1669105200000|2022-11-22 08:20:00|794.72|792.52|799.22|797.02|800.72|798.52|794.22|792.02|0
1669105500000|2022-11-22 08:25:00|799.35|797.15|796.6|794.4|799.35|797.15|794.72|792.52|0
1669105800000|2022-11-22 08:30:00|796.47|794.27|800.85|798.65|802.72|800.52|795.97|793.77|0
1669106100000|2022-11-22 08:35:00|800.97|798.77|801.97|799.77|803.47|801.27|799.97|797.77|0
1669106400000|2022-11-22 08:40:00|801.72|799.52|804.47|802.27|805.72|803.52|801.72|799.52|0
1669106700000|2022-11-22 08:45:00|804.85|802.65|801.72|799.52|805.1|802.9|800.85|798.65|0
1669107000000|2022-11-22 08:50:00|801.47|799.27|800.22|798.02|802.72|800.52|799.97|797.77|0
1669107300000|2022-11-22 08:55:00|799.97|797.77|800.22|798.02|801.72|799.52|798.72|796.52|0
1669107600000|2022-11-22 09:00:00|799.97|797.77|795.97|793.77|800.47|798.27|795.72|793.52|0
1669107900000|2022-11-22 09:05:00|796.1|793.9|797.72|795.52|797.97|795.77|795.72|793.52|0
1669108200000|2022-11-22 09:10:00|797.47|795.27|797.72|795.52|798.97|796.77|797.22|795.02|0
1669108500000|2022-11-22 09:15:00|797.6|795.4|796.47|794.27|798.22|796.02|795.97|793.77|0
1669108800000|2022-11-22 09:20:00|796.72|794.52|793.72|791.52|797.47|795.27|793.72|791.52|0
1669109100000|2022-11-22 09:25:00|793.47|791.27|790.48|788.28|794.47|792.27|790.48|788.28|0
1669109400000|2022-11-22 09:30:00|790.23|788.03|786.48|784.28|790.48|788.28|785.48|783.28|0
1669109700000|2022-11-22 09:35:00|786.23|784.03|782.23|780.03|787.23|785.03|781.73|779.53|0
1669110000000|2022-11-22 09:40:00|781.98|779.78|782.48|780.28|783.23|781.03|781.48|779.28|0
1669110300000|2022-11-22 09:45:00|782.23|780.03|784.72|782.52|784.97|782.77|781.98|779.78|0
1669110600000|2022-11-22 09:50:00|784.97|782.77|783.23|781.03|784.97|782.77|782.98|780.78|0
1669110900000|2022-11-22 09:55:00|783.48|781.28|782.86|780.66|783.48|781.28|782.11|779.91|0
1669111200000|2022-11-22 10:00:00|782.98|780.78|784.22|782.02|784.47|782.27|781.73|779.53|0
1669111500000|2022-11-22 10:05:00|784.35|782.15|784.72|782.52|784.97|782.77|783.72|781.52|0
1669111800000|2022-11-22 10:10:00|784.6|782.4|784.72|782.52|785.47|783.27|783.97|781.77|0
1669112100000|2022-11-22 10:15:00|784.47|782.27|784.85|782.65|784.97|782.77|783.72|781.52|0
1669112400000|2022-11-22 10:20:00|785.47|783.27|785.97|783.77|787.97|785.77|784.97|782.77|0
1669112700000|2022-11-22 10:25:00|786.22|784.02|787.97|785.77|787.97|785.77|785.72|783.52|0
1669113000000|2022-11-22 10:30:00|787.85|785.65|787.6|785.4|787.97|785.77|786.72|784.52|0
1669113300000|2022-11-22 10:35:00|787.47|785.27|785.72|783.52|787.47|785.27|785.72|783.52|0
1669113600000|2022-11-22 10:40:00|785.97|783.77|786.47|784.27|786.72|784.52|785.22|783.02|0
1669113900000|2022-11-22 10:45:00|786.97|784.77|788.22|786.02|788.35|786.15|786.72|784.52|0
1669114200000|2022-11-22 10:50:00|788.47|786.27|786.97|784.77|788.72|786.52|786.97|784.77|0
1669114500000|2022-11-22 10:55:00|786.85|784.65|786.22|784.02|786.97|784.77|785.47|783.27|0
1669114800000|2022-11-22 11:00:00|786.1|783.9|784.97|782.77|786.1|783.9|784.47|782.27|0
1669115100000|2022-11-22 11:05:00|785.22|783.02|787.22|785.02|787.22|785.02|785.22|783.02|0
1669115400000|2022-11-22 11:10:00|786.97|784.77|792.22|790.02|793.35|791.15|785.97|783.77|0
1669115700000|2022-11-22 11:15:00|792.47|790.27|788.47|786.27|794.22|792.02|787.85|785.65|0
1669116000000|2022-11-22 11:20:00|788.72|786.52|788.35|786.15|789.97|787.77|787.97|785.77|0
1669116300000|2022-11-22 11:25:00|788.22|786.02|788.47|786.27|788.97|786.77|787.47|785.27|0
1669116600000|2022-11-22 11:30:00|788.72|786.52|788.72|786.52|789.22|787.02|787.47|785.27|0
1669116900000|2022-11-22 11:35:00|788.6|786.4|792.47|790.27|793.22|791.02|787.97|785.77|0
1669117200000|2022-11-22 11:40:00|792.6|790.4|792.85|790.65|792.97|790.77|790.47|788.27|0
1669117500000|2022-11-22 11:45:00|792.97|790.77|793.72|791.52|794.47|792.27|791.47|789.27|0
1669117800000|2022-11-22 11:50:00|793.6|791.4|792.97|790.77|793.97|791.77|792.47|790.27|0
1669118100000|2022-11-22 11:55:00|793.22|791.02|789.47|787.27|793.47|791.27|788.72|786.52|0
1669118400000|2022-11-22 12:00:00|788.72|786.52|788.22|786.02|790.72|788.52|788.1|785.9|0
1669118700000|2022-11-22 12:05:00|787.97|785.77|786.72|784.52|788.97|786.77|786.72|784.52|0
1669119000000|2022-11-22 12:10:00|786.47|784.27|784.47|782.27|787.22|785.02|784.47|782.27|0
1669119300000|2022-11-22 12:15:00|784.72|782.52|784.97|782.77|785.97|783.77|784.47|782.27|0
1669119600000|2022-11-22 12:20:00|785.22|783.02|784.72|782.52|786.22|784.02|783.97|781.77|0
1669119900000|2022-11-22 12:25:00|784.6|782.4|783.22|781.02|784.72|782.52|782.72|780.52|0
1669120200000|2022-11-22 12:30:00|783.6|781.4|784.22|782.02|784.35|782.15|781.73|779.53|0
1669120500000|2022-11-22 12:35:00|783.97|781.77|784.1|781.9|784.22|782.02|782.97|780.77|0
1669120800000|2022-11-22 12:40:00|784.22|782.02|784.72|782.52|785.47|783.27|784.1|781.9|0
1669121100000|2022-11-22 12:45:00|784.97|782.77|784.22|782.02|785.22|783.02|783.22|781.02|0
1669121400000|2022-11-22 12:50:00|784.1|781.9|782.97|780.77|784.22|782.02|781.97|779.77|0
1669121700000|2022-11-22 12:55:00|783.47|781.27|782.97|780.77|784.47|782.27|782.47|780.27|0
1669122000000|2022-11-22 13:00:00|782.72|780.52|777.97|775.77|783.22|781.02|776.97|774.77|0
1669122300000|2022-11-22 13:05:00|778.35|776.15|778.97|776.77|778.97|776.77|777.72|775.52|0
1669122600000|2022-11-22 13:10:00|778.72|776.52|778.22|776.02|779.47|777.27|777.72|775.52|0
1669122900000|2022-11-22 13:15:00|778.35|776.15|776.97|774.77|778.72|776.52|775.47|773.27|0
1669123200000|2022-11-22 13:20:00|777.22|775.02|779.22|777.02|779.47|777.27|775.97|773.77|0
1669123500000|2022-11-22 13:25:00|779.47|777.27|779.72|777.52|779.97|777.77|778.47|776.27|0
1669123800000|2022-11-22 13:30:00|779.97|777.77|779.47|777.27|779.97|777.77|778.72|776.52|0
1669124100000|2022-11-22 13:35:00|778.97|776.77|779.22|777.02|779.85|777.65|777.22|775.02|0
1669124400000|2022-11-22 13:40:00|779.47|777.27|778.72|776.52|779.47|777.27|777.47|775.27|0
1669124700000|2022-11-22 13:45:00|778.97|776.77|774.72|772.52|779.72|777.52|773.97|771.77|0
1669125000000|2022-11-22 13:50:00|774.97|772.77|773.97|771.77|774.97|772.77|772.73|770.53|0
1669125300000|2022-11-22 13:55:00|774.22|772.02|773.22|771.02|775.22|773.02|772.98|770.78|0
1669125600000|2022-11-22 14:00:00|772.98|770.78|774.97|772.77|775.1|772.9|771.86|769.66|0
1669125900000|2022-11-22 14:05:00|774.72|772.52|776.22|774.02|776.22|774.02|773.72|771.52|0
1669126200000|2022-11-22 14:10:00|775.97|773.77|774.47|772.27|776.47|774.27|773.97|771.77|0
1669126500000|2022-11-22 14:15:00|774.22|772.02|772.48|770.28|776.22|774.02|772.23|770.03|0
1669126800000|2022-11-22 14:20:00|772.23|770.03|772.97|770.77|774.22|772.02|772.23|770.03|0
1669127100000|2022-11-22 14:25:00|773.22|771.02|774.97|772.77|775.22|773.02|773.22|771.02|0
1669127400000|2022-11-22 14:30:00|772.73|770.53|778.47|776.27|780.47|778.27|771.48|769.28|0
1669127700000|2022-11-22 14:35:00|777.97|775.77|782.22|780.02|783.97|781.77|774.47|772.27|0
1669128000000|2022-11-22 14:40:00|782.97|780.77|784.97|782.77|788.22|786.02|780.72|778.52|0
1669128300000|2022-11-22 14:45:00|785.22|783.02|783.47|781.27|785.97|783.77|780.72|778.52|0
1669128600000|2022-11-22 14:50:00|783.72|781.52|783.47|781.27|784.72|782.52|781.47|779.27|0
1669128900000|2022-11-22 14:55:00|783.97|781.77|780.72|778.52|784.22|782.02|779.72|777.52|0
1669129200000|2022-11-22 15:00:00|781.22|779.02|776.47|774.27|782.72|780.52|773.72|771.52|0
1669129500000|2022-11-22 15:05:00|776.22|774.02|774.47|772.27|776.22|774.02|771.61|769.41|0
1669129800000|2022-11-22 15:10:00|773.72|771.52|767.23|765.03|774.72|772.52|767.23|765.03|0
1669130100000|2022-11-22 15:15:00|765.73|763.53|770.22|768.02|770.97|768.77|765.73|763.53|0
1669130400000|2022-11-22 15:20:00|769.97|767.77|770.97|768.77|771.47|769.27|768.97|766.77|0
1669130700000|2022-11-22 15:25:00|771.22|769.02|769.22|767.02|772.22|770.02|768.47|766.27|0
1669131000000|2022-11-22 15:30:00|768.47|766.27|769.97|767.77|772.72|770.52|765.22|763.02|0
1669131300000|2022-11-22 15:35:00|770.22|768.02|773.22|771.02|773.72|771.52|768.97|766.77|0
1669131600000|2022-11-22 15:40:00|772.72|770.52|770.85|768.65|773.97|771.77|769.47|767.27|0
1669131900000|2022-11-22 15:45:00|770.47|768.27|764.97|762.77|771.47|769.27|763.97|761.77|0
1669132200000|2022-11-22 15:50:00|763.97|761.77|764.72|762.52|764.97|762.77|761.97|759.77|0
1669132500000|2022-11-22 15:55:00|764.22|762.02|763.22|761.02|766.47|764.27|761.97|759.77|0
1669132800000|2022-11-22 16:00:00|762.47|760.27|766.72|764.52|767.72|765.52|762.47|760.27|0
1669133100000|2022-11-22 16:05:00|766.97|764.77|765.47|763.27|768.47|766.27|764.97|762.77|0
1669133400000|2022-11-22 16:10:00|765.22|763.02|766.72|764.52|767.72|765.52|763.22|761.02|0
1669133700000|2022-11-22 16:15:00|767.47|765.27|765.72|763.52|772.47|770.27|765.72|763.52|0
1669134000000|2022-11-22 16:20:00|766.22|764.02|766.22|764.02|767.22|765.02|764.97|762.77|0
1669134300000|2022-11-22 16:25:00|765.97|763.77|766.47|764.27|767.47|765.27|764.47|762.27|0
1669134600000|2022-11-22 16:30:00|765.97|763.77|767.72|765.52|770.22|768.02|765.97|763.77|0
1669134900000|2022-11-22 16:35:00|768.47|766.27|768.72|766.52|771.22|769.02|767.22|765.02|0
1669135200000|2022-11-22 16:40:00|768.97|766.77|769.22|767.02|769.72|767.52|766.72|764.52|0
1669135500000|2022-11-22 16:45:00|768.97|766.77|767.97|765.77|770.47|768.27|767.47|765.27|0
1669135800000|2022-11-22 16:50:00|767.72|765.52|766.47|764.27|769.72|767.52|766.22|764.02|0
1669136100000|2022-11-22 16:55:00|766.72|764.52|765.22|763.02|766.97|764.77|764.47|762.27|0
1669136400000|2022-11-22 17:00:00|764.72|762.52|762.47|760.27|764.72|762.52|761.72|759.52|0
1669136700000|2022-11-22 17:05:00|762.97|760.77|765.22|763.02|766.47|764.27|762.22|760.02|0
1669137000000|2022-11-22 17:10:00|765.35|763.15|764.47|762.27|765.47|763.27|762.72|760.52|0
1669137300000|2022-11-22 17:15:00|764.1|761.9|762.97|760.77|764.22|762.02|761.22|759.02|0
1669137600000|2022-11-22 17:20:00|762.72|760.52|765.22|763.02|766.72|764.52|762.72|760.52|0
1669137900000|2022-11-22 17:25:00|765.47|763.27|764.97|762.77|766.72|764.52|764.72|762.52|0
1669138200000|2022-11-22 17:30:00|765.22|763.02|764.6|762.4|765.97|763.77|763.72|761.52|0
1669138500000|2022-11-22 17:35:00|764.47|762.27|763.22|761.02|764.72|762.52|762.72|760.52|0
1669138800000|2022-11-22 17:40:00|762.97|760.77|762.47|760.27|765.97|763.77|762.47|760.27|0
1669139100000|2022-11-22 17:45:00|762.22|760.02|763.97|761.77|764.22|762.02|761.97|759.77|0
1669139400000|2022-11-22 17:50:00|763.72|761.52|765.47|763.27|765.97|763.77|763.47|761.27|0
1669139700000|2022-11-22 17:55:00|765.72|763.52|764.97|762.77|766.22|764.02|764.47|762.27|0
1669140000000|2022-11-22 18:00:00|764.72|762.52|763.97|761.77|766.47|764.27|762.72|760.52|0
1669140300000|2022-11-22 18:05:00|764.47|762.27|759.22|757.02|765.22|763.02|758.72|756.52|0
1669140600000|2022-11-22 18:10:00|759.47|757.27|756.72|754.52|759.47|757.27|756.47|754.27|0
1669140900000|2022-11-22 18:15:00|756.47|754.27|756.47|754.27|757.72|755.52|755.72|753.52|0
1669141200000|2022-11-22 18:20:00|756.72|754.52|756.22|754.02|758.22|756.02|755.72|753.52|0
1669141500000|2022-11-22 18:25:00|755.97|753.77|755.22|753.02|756.72|754.52|754.22|752.02|0
1669141800000|2022-11-22 18:30:00|754.72|752.52|755.47|753.27|755.72|753.52|753.97|751.77|0
1669142100000|2022-11-22 18:35:00|755.72|753.52|756.97|754.77|757.97|755.77|755.72|753.52|0
1669142400000|2022-11-22 18:40:00|756.72|754.52|756.22|754.02|757.72|755.52|755.47|753.27|0
1669142700000|2022-11-22 18:45:00|755.97|753.77|754.72|752.52|756.22|754.02|754.47|752.27|0
1669143000000|2022-11-22 18:50:00|754.97|752.77|753.47|751.27|755.35|753.15|752.97|750.77|0
1669143300000|2022-11-22 18:55:00|753.97|751.77|754.22|752.02|755.22|753.02|753.72|751.52|0
1669143600000|2022-11-22 19:00:00|753.97|751.77|753.72|751.52|755.97|753.77|752.47|750.27|0
1669143900000|2022-11-22 19:05:00|753.97|751.77|757.22|755.02|757.22|755.02|753.22|751.02|0
1669144200000|2022-11-22 19:10:00|756.97|754.77|757.22|755.02|757.97|755.77|755.47|753.27|0
1669144500000|2022-11-22 19:15:00|757.47|755.27|755.47|753.27|757.72|755.52|754.72|752.52|0
1669144800000|2022-11-22 19:20:00|755.72|753.52|754.47|752.27|755.72|753.52|754.22|752.02|0
1669145100000|2022-11-22 19:25:00|754.72|752.52|754.47|752.27|755.22|753.02|753.72|751.52|0
1669145400000|2022-11-22 19:30:00|754.72|752.52|756.22|754.02|756.72|754.52|754.47|752.27|0
1669145700000|2022-11-22 19:35:00|756.47|754.27|751.72|749.52|756.47|754.27|750.72|748.52|0
1669146000000|2022-11-22 19:40:00|751.97|749.77|755.47|753.27|755.72|753.52|751.47|749.27|0
1669146300000|2022-11-22 19:45:00|755.22|753.02|752.72|750.52|755.22|753.02|752.72|750.52|0
1669146600000|2022-11-22 19:50:00|752.97|750.77|750.47|748.27|753.47|751.27|749.97|747.77|0
1669146900000|2022-11-22 19:55:00|750.72|748.52|750.47|748.27|751.47|749.27|749.47|747.27|0
1669147200000|2022-11-22 20:00:00|750.72|748.52|745.72|743.52|751.22|749.02|745.47|743.27|0
1669147500000|2022-11-22 20:05:00|745.97|743.77|745.97|743.77|747.22|745.02|745.22|743.02|0
1669147800000|2022-11-22 20:10:00|745.72|743.52|745.47|743.27|748.22|746.02|745.47|743.27|0
1669148100000|2022-11-22 20:15:00|745.22|743.02|747.97|745.77|748.22|746.02|744.72|742.52|0
1669148400000|2022-11-22 20:20:00|747.72|745.52|744.72|742.52|747.72|745.52|744.72|742.52|0
1669148700000|2022-11-22 20:25:00|744.47|742.27|745.47|743.27|746.47|744.27|744.47|742.27|0
1669149000000|2022-11-22 20:30:00|745.22|743.02|743.22|741.02|746.22|744.02|742.97|740.77|0
1669149300000|2022-11-22 20:35:00|743.47|741.27|743.22|741.02|744.72|742.52|742.72|740.52|0
1669149600000|2022-11-22 20:40:00|743.47|741.27|743.72|741.52|744.47|742.27|742.72|740.52|0
1669149900000|2022-11-22 20:45:00|744.47|742.27|742.72|740.52|744.47|742.27|741.72|739.52|0
1669150200000|2022-11-22 20:50:00|740.72|738.52|742.22|740.02|744.97|742.77|740.48|738.28|0
1669150500000|2022-11-22 20:55:00|743.47|741.27|741.47|739.27|743.72|741.52|739.23|737.03|0
1669150800000|2022-11-22 21:00:00|742.97|740.77|741.97|739.77|743.47|741.27|741.47|739.27|0
1669151100000|2022-11-22 21:05:00|742.22|740.02|742.47|740.27|742.97|740.77|741.97|739.77|0
1669151400000|2022-11-22 21:10:00|742.72|740.52|741.97|739.77|743.22|741.02|741.47|739.27|0
1669151700000|2022-11-22 21:15:00|742.52|739.72|742.52|739.72|742.77|739.97|741.52|738.72|0
1669152000000|2022-11-22 21:20:00|742.27|739.47|742.77|739.97|742.77|739.97|742.02|739.22|0
1669152300000|2022-11-22 21:25:00|743.02|740.22|742.27|739.47|743.27|740.47|742.27|739.47|0
1669152600000|2022-11-22 21:30:00|742.52|739.72|742.77|739.97|743.02|740.22|742.27|739.47|0
1669152900000|2022-11-22 21:35:00|742.52|739.72|743.27|740.47|743.27|740.47|742.52|739.72|0
1669153200000|2022-11-22 21:40:00|743.52|740.72|743.52|740.72|743.52|740.72|743.52|740.72|0
1669153500000|2022-11-22 21:45:00|744.02|741.22|742.52|739.72|744.27|741.47|742.27|739.47|0
1669153800000|2022-11-22 21:50:00|742.27|739.47|742.77|739.97|743.02|740.22|742.02|739.22|0
1669154100000|2022-11-22 21:55:00|742.52|739.72|741.75|738.95|742.77|739.97|741.75|738.95|0
1669154400000|2022-11-22 22:00:00|741.78|738.98|741.92|739.12|742.14|739.34|741.64|738.84|0
1669154700000|2022-11-22 22:05:00|742.14|739.34|742.03|739.23|742.22|739.42|741.85|739.05|0
1669155000000|2022-11-22 22:10:00|742.11|739.31|741.92|739.12|742.11|739.31|741.92|739.12|0
1669155300000|2022-11-22 22:15:00|741.96|739.16|741.6|738.8|741.96|739.16|741.34|738.54|0
1669155600000|2022-11-22 22:20:00|741.67|738.87|741.64|738.84|741.71|738.91|741.56|738.76|0
1669155900000|2022-11-22 22:25:00|741.6|738.8|741.71|738.91|741.71|738.91|741.6|738.8|0
1669156200000|2022-11-22 22:30:00|741.6|738.8|741.71|738.91|741.71|738.91|741.6|738.8|0
1669156500000|2022-11-22 22:35:00|741.67|738.87|741.27|738.47|741.67|738.87|741.09|738.29|0
1669156800000|2022-11-22 22:40:00|741.09|738.29|741.02|738.22|741.34|738.54|740.98|738.18|0
1669157100000|2022-11-22 22:45:00|741.05|738.25|741.05|738.25|741.09|738.29|741.02|738.22|0
1669157400000|2022-11-22 22:50:00|741.09|738.29|740.98|738.18|741.09|738.29|740.83|738.03|0
1669157700000|2022-11-22 22:55:00|741.02|738.22|740.94|738.14|741.05|738.25|740.83|738.03|0
1669158000000|2022-11-22 23:00:00|741.15|738.35|741.65|738.85|742.02|739.22|739.53|736.73|0
1669158300000|2022-11-22 23:05:00|741.52|738.72|742.02|739.22|742.52|739.72|741.52|738.72|0
1669158600000|2022-11-22 23:10:00|741.77|738.97|741.02|738.22|741.77|738.97|740.65|737.85|0
1669158900000|2022-11-22 23:15:00|740.77|737.97|740.52|737.72|741.52|738.72|740.02|737.22|0
1669159200000|2022-11-22 23:20:00|740.27|737.47|740.15|737.35|740.52|737.72|739.52|736.72|0
1669159500000|2022-11-22 23:25:00|740.02|737.22|740.77|737.97|741.02|738.22|739.77|736.97|0
1669159800000|2022-11-22 23:30:00|740.52|737.72|741.52|738.72|741.52|738.72|740.15|737.35|0
1669160100000|2022-11-22 23:35:00|741.4|738.6|741.52|738.72|741.52|738.72|741.02|738.22|0
1669160400000|2022-11-22 23:40:00|741.4|738.6|741.77|738.97|742.27|739.47|741.02|738.22|0
1669160700000|2022-11-22 23:45:00|741.9|739.1|741.52|738.72|742.52|739.72|741.52|738.72|0
1669161000000|2022-11-22 23:50:00|741.77|738.97|741.77|738.97|742.27|739.47|741.52|738.72|0
1669161300000|2022-11-22 23:55:00|741.9|739.1|740.27|737.47|742.02|739.22|740.02|737.22|0
1669161600000|2022-11-23 00:00:00|739.77|736.97|737.78|734.98|740.02|737.22|737.78|734.98|0
1669161900000|2022-11-23 00:05:00|737.53|734.73|739.02|736.22|739.27|736.47|737.28|734.48|0
1669162200000|2022-11-23 00:10:00|738.78|735.98|738.28|735.48|739.52|736.72|738.28|735.48|0
1669162500000|2022-11-23 00:15:00|738.53|735.73|739.77|736.97|739.77|736.97|737.78|734.98|0
1669162800000|2022-11-23 00:20:00|739.52|736.72|739.52|736.72|739.77|736.97|738.77|735.97|0
1669163100000|2022-11-23 00:25:00|739.77|736.97|739.77|736.97|739.77|736.97|739.02|736.22|0
1669163400000|2022-11-23 00:30:00|739.52|736.72|739.52|736.72|740.02|737.22|739.27|736.47|0
1669163700000|2022-11-23 00:35:00|739.77|736.97|740.02|737.22|740.27|737.47|739.52|736.72|0
1669164000000|2022-11-23 00:40:00|740.27|737.47|740.52|737.72|741.02|738.22|740.02|737.22|0
1669164300000|2022-11-23 00:45:00|740.77|737.97|741.02|738.22|741.27|738.47|740.52|737.72|0
1669164600000|2022-11-23 00:50:00|740.77|737.97|741.52|738.72|741.52|738.72|740.27|737.47|0
1669164900000|2022-11-23 00:55:00|741.77|738.97|741.52|738.72|742.02|739.22|741.27|738.47|0
1669165200000|2022-11-23 01:00:00|741.77|738.97|742.02|739.22|743.02|740.22|741.52|738.72|0
1669165500000|2022-11-23 01:05:00|741.77|738.97|742.27|739.47|742.4|739.6|741.52|738.72|0
1669165800000|2022-11-23 01:10:00|742.02|739.22|743.02|740.22|743.27|740.47|742.02|739.22|0
1669166100000|2022-11-23 01:15:00|742.9|740.1|742.77|739.97|743.52|740.72|742.52|739.72|0
1669166400000|2022-11-23 01:20:00|743.02|740.22|743.77|740.97|744.27|741.47|743.02|740.22|0
1669166700000|2022-11-23 01:25:00|743.52|740.72|743.02|740.22|743.77|740.97|742.02|739.22|0
1669167000000|2022-11-23 01:30:00|743.27|740.47|743.52|740.72|744.02|741.22|743.02|740.22|0
1669167300000|2022-11-23 01:35:00|743.27|740.47|743.27|740.47|744.02|741.22|742.77|739.97|0
1669167600000|2022-11-23 01:40:00|743.52|740.72|743.02|740.22|743.52|740.72|741.77|738.97|0
1669167900000|2022-11-23 01:45:00|742.9|740.1|743.77|740.97|744.27|741.47|742.52|739.72|0
1669168200000|2022-11-23 01:50:00|743.65|740.85|743.27|740.47|744.02|741.22|743.02|740.22|0
1669168500000|2022-11-23 01:55:00|743.4|740.6|743.02|740.22|743.4|740.6|741.52|738.72|0
1669168800000|2022-11-23 02:00:00|742.77|739.97|742.27|739.47|743.02|740.22|741.77|738.97|0
1669169100000|2022-11-23 02:05:00|742.4|739.6|742.52|739.72|743.27|740.47|742.27|739.47|0
1669169400000|2022-11-23 02:10:00|742.77|739.97|743.27|740.47|743.52|740.72|742.52|739.72|0
1669169700000|2022-11-23 02:15:00|743.15|740.35|743.77|740.97|743.77|740.97|742.77|739.97|0
1669170000000|2022-11-23 02:20:00|743.65|740.85|744.27|741.47|744.77|741.97|743.27|740.47|0
1669170300000|2022-11-23 02:25:00|744.52|741.72|743.77|740.97|744.52|741.72|743.27|740.47|0
1669170600000|2022-11-23 02:30:00|744.02|741.22|744.02|741.22|744.27|741.47|743.52|740.72|0
1669170900000|2022-11-23 02:35:00|744.27|741.47|743.77|740.97|744.27|741.47|743.27|740.47|0
1669171200000|2022-11-23 02:40:00|743.9|741.1|744.52|741.72|745.27|742.47|743.77|740.97|0
1669171500000|2022-11-23 02:45:00|744.27|741.47|744.02|741.22|744.77|741.97|744.02|741.22|0
1669171800000|2022-11-23 02:50:00|743.77|740.97|743.27|740.47|743.77|740.97|743.27|740.47|0
1669172100000|2022-11-23 02:55:00|743.02|740.22|741.77|738.97|743.02|740.22|741.77|738.97|0
1669172400000|2022-11-23 03:00:00|742.02|739.22|743.77|740.97|743.77|740.97|742.02|739.22|0
1669172700000|2022-11-23 03:05:00|744.02|741.22|743.77|740.97|744.02|741.22|743.27|740.47|0
1669173000000|2022-11-23 03:10:00|743.65|740.85|743.52|740.72|744.02|741.22|743.27|740.47|0
1669173300000|2022-11-23 03:15:00|743.77|740.97|743.77|740.97|744.02|741.22|743.52|740.72|0
1669173600000|2022-11-23 03:20:00|743.52|740.72|743.52|740.72|743.52|740.72|742.77|739.97|0
1669173900000|2022-11-23 03:25:00|743.27|740.47|743.02|740.22|743.77|740.97|743.02|740.22|0
1669174200000|2022-11-23 03:30:00|742.9|740.1|742.27|739.47|743.27|740.47|742.27|739.47|0
1669174500000|2022-11-23 03:35:00|742.02|739.22|742.77|739.97|742.77|739.97|742.02|739.22|0
1669174800000|2022-11-23 03:40:00|742.52|739.72|742.52|739.72|742.77|739.97|742.27|739.47|0
1669175100000|2022-11-23 03:45:00|742.27|739.47|741.77|738.97|742.52|739.72|741.77|738.97|0
1669175400000|2022-11-23 03:50:00|741.9|739.1|743.02|740.22|743.02|740.22|741.77|738.97|0
1669175700000|2022-11-23 03:55:00|742.77|739.97|743.27|740.47|744.02|741.22|742.77|739.97|0
1669176000000|2022-11-23 04:00:00|743.52|740.72|744.52|741.72|745.27|742.47|743.27|740.47|0
1669176300000|2022-11-23 04:05:00|744.77|741.97|744.27|741.47|745.27|742.47|744.27|741.47|0
1669176600000|2022-11-23 04:10:00|744.4|741.6|743.52|740.72|744.52|741.72|743.27|740.47|0
1669176900000|2022-11-23 04:15:00|743.65|740.85|743.27|740.47|744.02|741.22|743.27|740.47|0
1669177200000|2022-11-23 04:20:00|743.52|740.72|743.52|740.72|743.77|740.97|743.27|740.47|0
1669177500000|2022-11-23 04:25:00|743.27|740.47|743.77|740.97|743.77|740.97|743.27|740.47|0
1669177800000|2022-11-23 04:30:00|743.52|740.72|743.52|740.72|743.77|740.97|743.27|740.47|0
1669178100000|2022-11-23 04:35:00|743.77|740.97|743.77|740.97|744.52|741.72|743.77|740.97|0
1669178400000|2022-11-23 04:40:00|743.4|740.6|743.52|740.72|743.77|740.97|743.02|740.22|0
1669178700000|2022-11-23 04:45:00|743.65|740.85|744.02|741.22|744.02|741.22|743.65|740.85|0
1669179000000|2022-11-23 04:50:00|743.77|740.97|744.02|741.22|744.02|741.22|743.52|740.72|0
1669179300000|2022-11-23 04:55:00|743.77|740.97|743.77|740.97|744.02|741.22|743.77|740.97|0
1669179600000|2022-11-23 05:00:00|744.02|741.22|744.02|741.22|744.02|741.22|743.02|740.22|0
1669179900000|2022-11-23 05:05:00|743.77|740.97|743.77|740.97|743.77|740.97|743.27|740.47|0
1669180200000|2022-11-23 05:10:00|744.02|741.22|743.52|740.72|744.02|741.22|743.27|740.47|0
1669180500000|2022-11-23 05:15:00|743.65|740.85|743.77|740.97|743.77|740.97|743.02|740.22|0
1669180800000|2022-11-23 05:20:00|743.52|740.72|742.27|739.47|743.52|740.72|742.27|739.47|0
1669181100000|2022-11-23 05:25:00|742.4|739.6|742.27|739.47|743.02|740.22|742.27|739.47|0
1669181400000|2022-11-23 05:30:00|742.02|739.22|743.27|740.47|743.52|740.72|742.02|739.22|0
1669181700000|2022-11-23 05:35:00|743.4|740.6|742.77|739.97|743.4|740.6|742.27|739.47|0
1669182000000|2022-11-23 05:40:00|742.52|739.72|740.77|737.97|742.52|739.72|740.77|737.97|0
1669182300000|2022-11-23 05:45:00|741.02|738.22|741.27|738.47|741.52|738.72|740.77|737.97|0
1669182600000|2022-11-23 05:50:00|741.52|738.72|740.77|737.97|741.52|738.72|740.27|737.47|0
1669182900000|2022-11-23 05:55:00|741.02|738.22|740.77|737.97|741.27|738.47|740.27|737.47|0
1669183200000|2022-11-23 06:00:00|740.52|737.72|740.02|737.22|740.52|737.72|739.02|736.22|0
1669183500000|2022-11-23 06:05:00|739.77|736.97|741.52|738.72|741.77|738.97|739.77|736.97|0
1669183800000|2022-11-23 06:10:00|741.77|738.97|741.77|738.97|742.65|739.85|741.52|738.72|0
1669184100000|2022-11-23 06:15:00|741.65|738.85|742.52|739.72|742.52|739.72|741.27|738.47|0
1669184400000|2022-11-23 06:20:00|742.02|739.22|743.02|740.22|743.02|740.22|742.02|739.22|0
1669184700000|2022-11-23 06:25:00|743.15|740.35|744.02|741.22|745.27|742.47|743.15|740.35|0
1669185000000|2022-11-23 06:30:00|744.15|741.35|743.52|740.72|744.52|741.72|743.52|740.72|0
1669185300000|2022-11-23 06:35:00|743.4|740.6|743.52|740.72|743.77|740.97|743.4|740.6|0
1669185600000|2022-11-23 06:40:00|743.65|740.85|743.02|740.22|744.02|741.22|743.02|740.22|0
1669185900000|2022-11-23 06:45:00|743.15|740.35|742.27|739.47|743.27|740.47|742.27|739.47|0
1669186200000|2022-11-23 06:50:00|742.52|739.72|742.02|739.22|742.52|739.72|741.77|738.97|0
1669186500000|2022-11-23 06:55:00|741.77|738.97|741.15|738.35|742.02|739.22|741.15|738.35|0
1669186800000|2022-11-23 07:00:00|741.02|738.22|742.52|739.72|742.52|739.72|741.02|738.22|0
1669187100000|2022-11-23 07:05:00|742.27|739.47|742.52|739.72|743.27|740.47|742.15|739.35|0
1669187400000|2022-11-23 07:10:00|742.77|739.97|743.27|740.47|743.77|740.97|742.52|739.72|0
1669187700000|2022-11-23 07:15:00|743.15|740.35|743.52|740.72|744.52|741.72|742.77|739.97|0
1669188000000|2022-11-23 07:20:00|743.77|740.97|742.52|739.72|744.02|741.22|742.02|739.22|0
1669188300000|2022-11-23 07:25:00|742.27|739.47|741.02|738.22|742.52|739.72|741.02|738.22|0
1669188600000|2022-11-23 07:30:00|741.27|738.47|739.9|737.1|741.77|738.97|739.52|736.72|0
1669188900000|2022-11-23 07:35:00|740.02|737.22|740.27|737.47|740.27|737.47|739.4|736.6|0
1669189200000|2022-11-23 07:40:00|740.02|737.22|739.52|736.72|740.27|737.47|739.52|736.72|0
1669189500000|2022-11-23 07:45:00|739.27|736.47|736.27|733.47|739.52|736.72|735.65|732.85|0
1669189800000|2022-11-23 07:50:00|736.02|733.22|736.27|733.47|736.27|733.47|735.27|732.47|0
1669190100000|2022-11-23 07:55:00|736.15|733.35|736.52|733.72|736.52|733.72|735.52|732.72|0
1669190400000|2022-11-23 08:00:00|736.27|733.47|738.77|735.97|738.77|735.97|735.77|732.97|0
1669190700000|2022-11-23 08:05:00|738.47|736.27|737.47|735.27|739.47|737.27|737.47|735.27|0
1669191000000|2022-11-23 08:10:00|737.22|735.02|737.47|735.27|738.22|736.02|736.72|734.52|0
1669191300000|2022-11-23 08:15:00|737.72|735.52|738.72|736.52|738.97|736.77|737.72|735.52|0
1669191600000|2022-11-23 08:20:00|738.97|736.77|737.97|735.77|738.97|736.77|737.22|735.02|0
1669191900000|2022-11-23 08:25:00|738.1|735.9|738.35|736.15|738.47|736.27|736.97|734.77|0
1669192200000|2022-11-23 08:30:00|738.97|736.77|741.97|739.77|742.97|740.77|738.97|736.77|0
1669192500000|2022-11-23 08:35:00|742.1|739.9|741.22|739.02|742.35|740.15|739.47|737.27|0
1669192800000|2022-11-23 08:40:00|740.72|738.52|738.22|736.02|740.97|738.77|737.47|735.27|0
1669193100000|2022-11-23 08:45:00|737.97|735.77|738.22|736.02|738.47|736.27|736.72|734.52|0
1669193400000|2022-11-23 08:50:00|738.47|736.27|737.97|735.77|738.47|736.27|736.97|734.77|0
1669193700000|2022-11-23 08:55:00|738.22|736.02|740.23|738.03|740.23|738.03|737.72|735.52|0
1669194000000|2022-11-23 09:00:00|739.73|737.53|741.47|739.27|742.1|739.9|739.23|737.03|0
1669194300000|2022-11-23 09:05:00|741.72|739.52|740.73|738.53|742.47|740.27|740.48|738.28|0
1669194600000|2022-11-23 09:10:00|740.48|738.28|737.23|735.03|740.48|738.28|736.98|734.78|0
1669194900000|2022-11-23 09:15:00|737.48|735.28|737.23|735.03|737.48|735.28|736.23|734.03|0
1669195200000|2022-11-23 09:20:00|736.98|734.78|736.48|734.28|737.98|735.78|735.98|733.78|0
1669195500000|2022-11-23 09:25:00|736.73|734.53|737.73|735.53|738.23|736.03|736.48|734.28|0
1669195800000|2022-11-23 09:30:00|737.98|735.78|736.48|734.28|737.98|735.78|736.48|734.28|0
1669196100000|2022-11-23 09:35:00|736.73|734.53|734.98|732.78|736.73|734.53|734.98|732.78|0
1669196400000|2022-11-23 09:40:00|734.73|732.53|732.48|730.28|734.73|732.53|732.23|730.03|0
1669196700000|2022-11-23 09:45:00|732.23|730.03|733.23|731.03|733.98|731.78|732.23|730.03|0
1669197000000|2022-11-23 09:50:00|733.48|731.28|731.73|729.53|733.98|731.78|731.48|729.28|0
1669197300000|2022-11-23 09:55:00|731.98|729.78|732.23|730.03|732.48|730.28|730.23|728.03|0
1669197600000|2022-11-23 10:00:00|732.36|730.16|734.73|732.53|734.98|732.78|732.23|730.03|0
1669197900000|2022-11-23 10:05:00|734.61|732.41|734.23|732.03|734.61|732.41|733.23|731.03|0
1669198200000|2022-11-23 10:10:00|734.48|732.28|735.97|733.77|736.47|734.27|734.23|732.03|0
1669198500000|2022-11-23 10:15:00|736.22|734.02|736.35|734.15|736.72|734.52|735.48|733.28|0
1669198800000|2022-11-23 10:20:00|736.47|734.27|735.73|733.53|736.72|734.52|735.73|733.53|0
1669199100000|2022-11-23 10:25:00|735.86|733.66|736.47|734.27|736.97|734.77|735.73|733.53|0
1669199400000|2022-11-23 10:30:00|736.22|734.02|735.73|733.53|736.97|734.77|735.48|733.28|0
1669199700000|2022-11-23 10:35:00|735.86|733.66|736.85|734.65|736.97|734.77|735.73|733.53|0
1669200000000|2022-11-23 10:40:00|736.72|734.52|736.47|734.27|737.22|735.02|735.97|733.77|0
1669200300000|2022-11-23 10:45:00|736.22|734.02|738.72|736.52|738.72|736.52|736.22|734.02|0
1669200600000|2022-11-23 10:50:00|738.47|736.27|737.72|735.52|738.97|736.77|737.47|735.27|0
1669200900000|2022-11-23 10:55:00|737.97|735.77|736.97|734.77|738.22|736.02|736.35|734.15|0
1669201200000|2022-11-23 11:00:00|736.47|734.27|736.22|734.02|736.97|734.77|735.72|733.52|0
1669201500000|2022-11-23 11:05:00|736.35|734.15|736.47|734.27|738.72|736.52|735.97|733.77|0
1669201800000|2022-11-23 11:10:00|736.72|734.52|738.97|736.77|739.97|737.77|736.72|734.52|0
1669202100000|2022-11-23 11:15:00|739.1|736.9|739.97|737.77|740.22|738.02|738.47|736.27|0
1669202400000|2022-11-23 11:20:00|740.22|738.02|738.47|736.27|740.22|738.02|737.85|735.65|0
1669202700000|2022-11-23 11:25:00|738.72|736.52|736.97|734.77|738.97|736.77|736.97|734.77|0
1669203000000|2022-11-23 11:30:00|736.85|734.65|737.22|735.02|737.85|735.65|736.47|734.27|0
1669203300000|2022-11-23 11:35:00|736.97|734.77|736.6|734.4|737.97|735.77|736.47|734.27|0
1669203600000|2022-11-23 11:40:00|736.72|734.52|736.47|734.27|736.97|734.77|736.22|734.02|0
1669203900000|2022-11-23 11:45:00|736.72|734.52|736.22|734.02|736.97|734.77|735.97|733.77|0
1669204200000|2022-11-23 11:50:00|736.1|733.9|736.22|734.02|736.47|734.27|735.6|733.4|0
1669204500000|2022-11-23 11:55:00|735.72|733.52|734.73|732.53|736.47|734.27|734.73|732.53|0
1669204800000|2022-11-23 12:00:00|734.48|732.28|736.97|734.77|737.6|735.4|734.48|732.28|0
1669205100000|2022-11-23 12:05:00|737.22|735.02|736.97|734.77|738.72|736.52|736.85|734.65|0
1669205400000|2022-11-23 12:10:00|736.85|734.65|735.97|733.77|736.97|734.77|734.97|732.77|0
1669205700000|2022-11-23 12:15:00|736.22|734.02|735.72|733.52|736.47|734.27|734.61|732.41|0
1669206000000|2022-11-23 12:20:00|735.47|733.27|736.47|734.27|736.47|734.27|734.48|732.28|0
1669206300000|2022-11-23 12:25:00|736.6|734.4|736.72|734.52|737.22|735.02|736.1|733.9|0
1669206600000|2022-11-23 12:30:00|736.97|734.77|736.22|734.02|737.47|735.27|735.22|733.02|0
1669206900000|2022-11-23 12:35:00|735.97|733.77|734.23|732.03|735.97|733.77|733.73|731.53|0
1669207200000|2022-11-23 12:40:00|733.98|731.78|735.6|733.4|735.72|733.52|733.11|730.91|0
1669207500000|2022-11-23 12:45:00|735.72|733.52|733.61|731.41|735.97|733.77|733.23|731.03|0
1669207800000|2022-11-23 12:50:00|733.73|731.53|734.47|732.27|735.47|733.27|733.73|731.53|0
1669208100000|2022-11-23 12:55:00|734.6|732.4|734.97|732.77|735.72|733.52|733.73|731.53|0
1669208400000|2022-11-23 13:00:00|735.35|733.15|735.47|733.27|735.72|733.52|734.72|732.52|0
1669208700000|2022-11-23 13:05:00|735.97|733.77|736.6|734.4|736.72|734.52|735.47|733.27|0
1669209000000|2022-11-23 13:10:00|736.47|734.27|736.85|734.65|737.47|735.27|735.97|733.77|0
1669209300000|2022-11-23 13:15:00|736.72|734.52|738.97|736.77|739.22|737.02|736.72|734.52|0
1669209600000|2022-11-23 13:20:00|739.22|737.02|741.72|739.52|742.22|740.02|739.22|737.02|0
1669209900000|2022-11-23 13:25:00|741.97|739.77|741.47|739.27|742.22|740.02|740.47|738.27|0
1669210200000|2022-11-23 13:30:00|741.35|739.15|738.22|736.02|742.97|740.77|737.72|735.52|0
1669210500000|2022-11-23 13:35:00|738.1|735.9|741.47|739.27|741.97|739.77|737.47|735.27|0
1669210800000|2022-11-23 13:40:00|741.6|739.4|745.97|743.77|746.97|744.77|740.22|738.02|0
1669211100000|2022-11-23 13:45:00|746.22|744.02|746.72|744.52|748.97|746.77|745.97|743.77|0
1669211400000|2022-11-23 13:50:00|746.47|744.27|744.97|742.77|746.47|744.27|744.47|742.27|0
1669211700000|2022-11-23 13:55:00|745.22|743.02|743.97|741.77|745.72|743.52|743.72|741.52|0
1669212000000|2022-11-23 14:00:00|743.72|741.52|743.47|741.27|743.97|741.77|741.97|739.77|0
1669212300000|2022-11-23 14:05:00|743.72|741.52|745.22|743.02|745.6|743.4|742.72|740.52|0
1669212600000|2022-11-23 14:10:00|745.35|743.15|743.22|741.02|745.35|743.15|742.97|740.77|0
1669212900000|2022-11-23 14:15:00|743.47|741.27|742.47|740.27|743.47|741.27|741.72|739.52|0
1669213200000|2022-11-23 14:20:00|742.22|740.02|744.97|742.77|745.22|743.02|742.22|740.02|0
1669213500000|2022-11-23 14:25:00|744.72|742.52|745.97|743.77|746.72|744.52|744.47|742.27|0
1669213800000|2022-11-23 14:30:00|745.22|743.02|736.97|734.77|745.47|743.27|736.22|734.02|0
1669214100000|2022-11-23 14:35:00|735.22|733.02|732.23|730.03|736.47|734.27|732.23|730.03|0
1669214400000|2022-11-23 14:40:00|732.48|730.28|735.1|732.9|736.72|734.52|732.23|730.03|0
1669214700000|2022-11-23 14:45:00|725.35|723.15|728.97|726.77|734.22|732.02|723.48|721.28|0
1669215000000|2022-11-23 14:50:00|728.47|726.27|724.48|722.28|728.47|726.27|722.23|720.03|0
1669215300000|2022-11-23 14:55:00|724.73|722.53|727.35|725.15|728.22|726.02|724.11|721.91|0
1669215600000|2022-11-23 15:00:00|726.97|724.77|725.47|723.27|732.97|730.77|724.23|722.03|0
1669215900000|2022-11-23 15:05:00|725.22|723.02|723.98|721.78|726.47|724.27|719.98|717.78|0
1669216200000|2022-11-23 15:10:00|723.73|721.53|725.22|723.02|725.47|723.27|721.73|719.53|0
1669216500000|2022-11-23 15:15:00|724.73|722.53|725.47|723.27|728.97|726.77|724.48|722.28|0
1669216800000|2022-11-23 15:20:00|725.22|723.02|722.98|720.78|726.97|724.77|722.73|720.53|0
1669217100000|2022-11-23 15:25:00|722.48|720.28|721.47|719.27|724.48|722.28|720.97|718.77|0
1669217400000|2022-11-23 15:30:00|721.72|719.52|719.72|717.52|721.97|719.77|717.72|715.52|0
1669217700000|2022-11-23 15:35:00|719.47|717.27|719.47|717.27|720.97|718.77|718.97|716.77|0
1669218000000|2022-11-23 15:40:00|719.22|717.02|718.22|716.02|719.97|717.77|715.97|713.77|0
1669218300000|2022-11-23 15:45:00|717.97|715.77|721.22|719.02|722.47|720.27|717.97|715.77|0
1669218600000|2022-11-23 15:50:00|720.97|718.77|720.47|718.27|722.47|720.27|719.47|717.27|0
1669218900000|2022-11-23 15:55:00|720.72|718.52|719.47|717.27|720.97|718.77|719.22|717.02|0
1669219200000|2022-11-23 16:00:00|719.22|717.02|720.72|718.52|721.97|719.77|717.97|715.77|0
1669219500000|2022-11-23 16:05:00|720.47|718.27|718.72|716.52|721.72|719.52|717.72|715.52|0
1669219800000|2022-11-23 16:10:00|718.22|716.02|717.97|715.77|719.72|717.52|717.22|715.02|0
1669220100000|2022-11-23 16:15:00|717.72|715.52|719.72|717.52|719.97|717.77|716.72|714.52|0
1669220400000|2022-11-23 16:20:00|719.47|717.27|717.97|715.77|719.97|717.77|715.47|713.27|0
1669220700000|2022-11-23 16:25:00|718.22|716.02|719.22|717.02|721.72|719.52|717.72|715.52|0
1669221000000|2022-11-23 16:30:00|719.47|717.27|721.47|719.27|722.97|720.77|719.22|717.02|0
1669221300000|2022-11-23 16:35:00|721.22|719.02|721.97|719.77|723.22|721.02|720.72|718.52|0
1669221600000|2022-11-23 16:40:00|722.22|720.02|721.72|719.52|722.72|720.52|720.97|718.77|0
1669221900000|2022-11-23 16:45:00|721.97|719.77|730.22|728.02|730.22|728.02|721.97|719.77|0
1669222200000|2022-11-23 16:50:00|730.47|728.27|737.22|735.02|737.22|735.02|727.72|725.52|0
1669222500000|2022-11-23 16:55:00|737.47|735.27|736.97|734.77|742.72|740.52|736.47|734.27|0
1669222800000|2022-11-23 17:00:00|737.47|735.27|736.72|734.52|738.22|736.02|735.97|733.77|0
1669223100000|2022-11-23 17:05:00|736.47|734.27|732.97|730.77|736.47|734.27|732.72|730.52|0
1669223400000|2022-11-23 17:10:00|732.72|730.52|733.47|731.27|734.47|732.27|731.47|729.27|0
1669223700000|2022-11-23 17:15:00|733.22|731.02|733.22|731.02|734.47|732.27|731.97|729.77|0
1669224000000|2022-11-23 17:20:00|733.47|731.27|733.22|731.02|733.97|731.77|731.47|729.27|0
1669224300000|2022-11-23 17:25:00|732.97|730.77|732.97|730.77|733.22|731.02|730.47|728.27|0
1669224600000|2022-11-23 17:30:00|732.72|730.52|732.72|730.52|734.47|732.27|731.22|729.02|0
1669224900000|2022-11-23 17:35:00|732.97|730.77|732.72|730.52|735.47|733.27|731.72|729.52|0
1669225200000|2022-11-23 17:40:00|732.47|730.27|736.97|734.77|737.47|735.27|732.47|730.27|0
1669225500000|2022-11-23 17:45:00|737.22|735.02|734.97|732.77|737.47|735.27|733.97|731.77|0
1669225800000|2022-11-23 17:50:00|735.22|733.02|740.72|738.52|742.47|740.27|734.72|732.52|0
1669226100000|2022-11-23 17:55:00|740.97|738.77|742.97|740.77|747.47|745.27|740.47|738.27|0
1669226400000|2022-11-23 18:00:00|742.72|740.52|739.72|737.52|745.22|743.02|739.47|737.27|0
1669226700000|2022-11-23 18:05:00|739.97|737.77|739.72|737.52|740.72|738.52|739.22|737.02|0
1669227000000|2022-11-23 18:10:00|739.97|737.77|741.97|739.77|741.97|739.77|739.97|737.77|0
1669227300000|2022-11-23 18:15:00|741.72|739.52|738.47|736.27|741.72|739.52|738.22|736.02|0
1669227600000|2022-11-23 18:20:00|738.72|736.52|737.22|735.02|738.72|736.52|736.72|734.52|0
1669227900000|2022-11-23 18:25:00|737.47|735.27|734.22|732.02|737.97|735.77|734.22|732.02|0
1669228200000|2022-11-23 18:30:00|733.97|731.77|732.47|730.27|733.97|731.77|731.72|729.52|0
1669228500000|2022-11-23 18:35:00|732.22|730.02|730.72|728.52|732.97|730.77|729.97|727.77|0
1669228800000|2022-11-23 18:40:00|730.97|728.77|729.97|727.77|731.97|729.77|729.72|727.52|0
1669229100000|2022-11-23 18:45:00|730.22|728.02|731.1|728.9|731.1|728.9|728.97|726.77|0
1669229400000|2022-11-23 18:50:00|730.97|728.77|732.72|730.52|733.72|731.52|730.72|728.52|0
1669229700000|2022-11-23 18:55:00|732.97|730.77|731.6|729.4|733.22|731.02|731.1|728.9|0
1669230000000|2022-11-23 19:00:00|731.47|729.27|714.22|712.02|738.47|736.27|712.47|710.27|0
1669230300000|2022-11-23 19:05:00|713.72|711.52|719.72|717.52|723.22|721.02|713.72|711.52|0
1669230600000|2022-11-23 19:10:00|718.97|716.77|720.22|718.02|727.72|725.52|718.22|716.02|0
1669230900000|2022-11-23 19:15:00|720.47|718.27|722.47|720.27|723.97|721.77|718.22|716.02|0
1669231200000|2022-11-23 19:20:00|722.35|720.15|716.97|714.77|723.22|721.02|716.47|714.27|0
1669231500000|2022-11-23 19:25:00|717.22|715.02|717.22|715.02|717.97|715.77|711.97|709.77|0
1669231800000|2022-11-23 19:30:00|717.47|715.27|722.97|720.77|722.97|720.77|717.47|715.27|0
1669232100000|2022-11-23 19:35:00|724.47|722.27|726.72|724.52|727.97|725.77|724.22|722.02|0
1669232400000|2022-11-23 19:40:00|727.22|725.02|721.72|719.52|727.22|725.02|721.22|719.02|0
1669232700000|2022-11-23 19:45:00|721.47|719.27|716.97|714.77|722.72|720.52|715.47|713.27|0
1669233000000|2022-11-23 19:50:00|716.72|714.52|719.47|717.27|719.47|717.27|713.97|711.77|0
1669233300000|2022-11-23 19:55:00|719.72|717.52|718.72|716.52|719.72|717.52|716.22|714.02|0
1669233600000|2022-11-23 20:00:00|718.47|716.27|718.47|716.27|722.97|720.77|717.72|715.52|0
1669233900000|2022-11-23 20:05:00|718.97|716.77|716.22|714.02|718.97|716.77|715.22|713.02|0
1669234200000|2022-11-23 20:10:00|716.47|714.27|716.22|714.02|718.72|716.52|715.72|713.52|0
1669234500000|2022-11-23 20:15:00|715.97|713.77|712.72|710.52|716.97|714.77|711.72|709.52|0
1669234800000|2022-11-23 20:20:00|712.97|710.77|714.22|712.02|717.97|715.77|712.22|710.02|0
1669235100000|2022-11-23 20:25:00|714.72|712.52|716.72|714.52|716.97|714.77|713.72|711.52|0
1669235400000|2022-11-23 20:30:00|716.97|714.77|720.72|718.52|720.72|718.52|716.97|714.77|0
1669235700000|2022-11-23 20:35:00|720.97|718.77|718.22|716.02|721.97|719.77|718.22|716.02|0
1669236000000|2022-11-23 20:40:00|717.97|715.77|719.1|716.9|720.72|718.52|717.97|715.77|0
1669236300000|2022-11-23 20:45:00|719.72|717.52|722.72|720.52|723.97|721.77|719.72|717.52|0
1669236600000|2022-11-23 20:50:00|721.22|719.02|719.97|717.77|721.22|719.02|717.47|715.27|0
1669236900000|2022-11-23 20:55:00|720.72|718.52|717.72|715.52|721.97|719.77|717.47|715.27|0
1669237200000|2022-11-23 21:00:00|717.22|715.02|716.72|714.52|718.47|716.27|715.97|713.77|0
1669237500000|2022-11-23 21:05:00|716.97|714.77|715.97|713.77|716.97|714.77|715.47|713.27|0
1669237800000|2022-11-23 21:10:00|715.72|713.52|715.47|713.27|715.72|713.52|714.47|712.27|0
1669238100000|2022-11-23 21:15:00|715.52|712.72|713.27|710.47|715.52|712.72|713.27|710.47|0
1669340700000|2022-11-25 01:45:00|709.52|706.72|709.52|706.72|709.52|706.72|709.52|706.72|0
1669341000000|2022-11-25 01:50:00|709.27|706.47|709.27|706.47|710.27|707.47|709.27|706.47|0
1669341300000|2022-11-25 01:55:00|709.4|706.6|709.27|706.47|709.52|706.72|709.02|706.22|0
1669341600000|2022-11-25 02:00:00|709.52|706.72|708.27|705.47|709.52|706.72|707.77|704.97|0
1669341900000|2022-11-25 02:05:00|708.02|705.22|708.77|705.97|709.27|706.47|708.02|705.22|0
1669342200000|2022-11-25 02:10:00|709.02|706.22|709.77|706.97|710.02|707.22|708.77|705.97|0
1669342500000|2022-11-25 02:15:00|710.02|707.22|709.52|706.72|710.27|707.47|709.52|706.72|0
1669342800000|2022-11-25 02:20:00|709.77|706.97|709.52|706.72|709.77|706.97|709.02|706.22|0
1669343100000|2022-11-25 02:25:00|709.77|706.97|710.02|707.22|711.27|708.47|709.52|706.72|0
1669343400000|2022-11-25 02:30:00|709.77|706.97|709.77|706.97|710.27|707.47|709.52|706.72|0
1669343700000|2022-11-25 02:35:00|710.02|707.22|709.9|707.1|710.52|707.72|709.77|706.97|0
1669344000000|2022-11-25 02:40:00|709.77|706.97|709.77|706.97|710.02|707.22|709.02|706.22|0
1669344300000|2022-11-25 02:45:00|709.52|706.72|710.52|707.72|710.52|707.72|709.52|706.72|0
1669344600000|2022-11-25 02:50:00|710.27|707.47|710.02|707.22|710.52|707.72|709.77|706.97|0
1669344900000|2022-11-25 02:55:00|709.77|706.97|710.02|707.22|710.27|707.47|709.77|706.97|0
1669345200000|2022-11-25 03:00:00|709.77|706.97|711.02|708.22|711.02|708.22|709.77|706.97|0
1669345500000|2022-11-25 03:05:00|710.77|707.97|709.77|706.97|710.77|707.97|709.52|706.72|0
1669345800000|2022-11-25 03:10:00|710.02|707.22|710.27|707.47|710.52|707.72|709.77|706.97|0
1669346100000|2022-11-25 03:15:00|710.15|707.35|710.02|707.22|710.27|707.47|710.02|707.22|0
1669346400000|2022-11-25 03:20:00|709.77|706.97|710.02|707.22|710.27|707.47|709.52|706.72|0
1669346700000|2022-11-25 03:25:00|709.77|706.97|710.02|707.22|710.27|707.47|709.52|706.72|0
1669347000000|2022-11-25 03:30:00|710.27|707.47|710.27|707.47|710.27|707.47|709.77|706.97|0
1669347300000|2022-11-25 03:35:00|710.4|707.6|710.02|707.22|710.52|707.72|710.02|707.22|0
1669347600000|2022-11-25 03:40:00|710.27|707.47|710.02|707.22|710.27|707.47|709.77|706.97|0
1669347900000|2022-11-25 03:45:00|709.77|706.97|710.02|707.22|710.02|707.22|709.65|706.85|0
1669348200000|2022-11-25 03:50:00|709.77|706.97|709.52|706.72|710.02|707.22|709.52|706.72|0
1669348500000|2022-11-25 03:55:00|709.27|706.47|709.27|706.47|709.52|706.72|709.02|706.22|0
1669348800000|2022-11-25 04:00:00|709.02|706.22|708.77|705.97|709.27|706.47|708.52|705.72|0
1669349100000|2022-11-25 04:05:00|708.65|705.85|708.27|705.47|708.77|705.97|708.02|705.22|0
1669349400000|2022-11-25 04:10:00|708.02|705.22|708.27|705.47|708.27|705.47|707.52|704.72|0
1669349700000|2022-11-25 04:15:00|708.02|705.22|708.27|705.47|708.52|705.72|708.02|705.22|0
1669350000000|2022-11-25 04:20:00|708.15|705.35|707.77|704.97|708.27|705.47|707.77|704.97|0
1669350300000|2022-11-25 04:25:00|707.9|705.1|708.02|705.22|708.27|705.47|707.52|704.72|0
1669350600000|2022-11-25 04:30:00|708.27|705.47|708.52|705.72|708.52|705.72|708.02|705.22|0
1669350900000|2022-11-25 04:35:00|708.4|705.6|708.27|705.47|709.02|706.22|708.27|705.47|0
1669351200000|2022-11-25 04:40:00|708.52|705.72|708.4|705.6|708.52|705.72|708.02|705.22|0
1669351500000|2022-11-25 04:45:00|708.27|705.47|708.02|705.22|708.52|705.72|708.02|705.22|0
1669351800000|2022-11-25 04:50:00|708.27|705.47|708.02|705.22|708.27|705.47|707.77|704.97|0
1669352100000|2022-11-25 04:55:00|708.27|705.47|708.52|705.72|708.52|705.72|708.27|705.47|0
1669352400000|2022-11-25 05:00:00|708.65|705.85|708.52|705.72|709.02|706.22|708.52|705.72|0
1669352700000|2022-11-25 05:05:00|708.4|705.6|708.27|705.47|708.77|705.97|708.02|705.22|0
1669353000000|2022-11-25 05:10:00|708.52|705.72|708.27|705.47|708.52|705.72|707.27|704.47|0
1669353300000|2022-11-25 05:15:00|708.4|705.6|708.27|705.47|708.52|705.72|708.02|705.22|0
1669353600000|2022-11-25 05:20:00|708.4|705.6|708.52|705.72|708.52|705.72|708.02|705.22|0
1669353900000|2022-11-25 05:25:00|708.27|705.47|709.77|706.97|710.02|707.22|708.27|705.47|0
1669354200000|2022-11-25 05:30:00|710.02|707.22|708.77|705.97|710.02|707.22|708.52|705.72|0
1669354500000|2022-11-25 05:35:00|708.52|705.72|708.52|705.72|709.02|706.22|708.27|705.47|0
1669354800000|2022-11-25 05:40:00|708.4|705.6|709.27|706.47|709.27|706.47|708.4|705.6|0
1669355100000|2022-11-25 05:45:00|709.15|706.35|709.52|706.72|709.77|706.97|709.02|706.22|0
1669355400000|2022-11-25 05:50:00|709.27|706.47|709.77|706.97|709.77|706.97|709.27|706.47|0
1669355700000|2022-11-25 05:55:00|710.02|707.22|709.77|706.97|710.02|707.22|709.52|706.72|0
1669356000000|2022-11-25 06:00:00|709.52|706.72|709.27|706.47|709.52|706.72|708.77|705.97|0
1669356300000|2022-11-25 06:05:00|709.02|706.22|709.27|706.47|709.77|706.97|709.02|706.22|0
1669356600000|2022-11-25 06:10:00|709.02|706.22|709.02|706.22|709.27|706.47|708.77|705.97|0
1669356900000|2022-11-25 06:15:00|709.27|706.47|709.52|706.72|709.77|706.97|709.27|706.47|0
1669357200000|2022-11-25 06:20:00|709.4|706.6|709.77|706.97|709.77|706.97|709.27|706.47|0
1669357500000|2022-11-25 06:25:00|709.52|706.72|710.52|707.72|710.77|707.97|709.52|706.72|0
1669357800000|2022-11-25 06:30:00|710.27|707.47|709.52|706.72|710.27|707.47|709.27|706.47|0
1669358100000|2022-11-25 06:35:00|709.27|706.47|709.52|706.72|709.52|706.72|709.27|706.47|0
1669358400000|2022-11-25 06:40:00|709.27|706.47|708.27|705.47|709.27|706.47|708.02|705.22|0
1669358700000|2022-11-25 06:45:00|708.52|705.72|708.27|705.47|708.52|705.72|708.02|705.22|0
1669359000000|2022-11-25 06:50:00|708.02|705.22|708.52|705.72|708.52|705.72|708.02|705.22|0
1669359300000|2022-11-25 06:55:00|708.27|705.47|707.77|704.97|708.52|705.72|707.77|704.97|0
1669359600000|2022-11-25 07:00:00|708.02|705.22|708.52|705.72|709.27|706.47|707.52|704.72|0
1669359900000|2022-11-25 07:05:00|708.27|705.47|709.02|706.22|709.02|706.22|708.27|705.47|0
1669360200000|2022-11-25 07:10:00|709.27|706.47|708.52|705.72|709.52|706.72|708.27|705.47|0
1669360500000|2022-11-25 07:15:00|708.77|705.97|709.27|706.47|709.77|706.97|708.52|705.72|0
1669360800000|2022-11-25 07:20:00|709.02|706.22|708.02|705.22|709.15|706.35|707.9|705.1|0
1669361100000|2022-11-25 07:25:00|707.77|704.97|706.65|703.85|707.77|704.97|706.02|703.22|0
1669361400000|2022-11-25 07:30:00|706.52|703.72|706.77|703.97|707.27|704.47|706.27|703.47|0
1669361700000|2022-11-25 07:35:00|707.02|704.22|707.02|704.22|707.27|704.47|706.02|703.22|0
1669362000000|2022-11-25 07:40:00|706.77|703.97|706.27|703.47|707.15|704.35|706.27|703.47|0
1669362300000|2022-11-25 07:45:00|706.15|703.35|706.77|703.97|707.02|704.22|705.77|702.97|0
1669362600000|2022-11-25 07:50:00|706.52|703.72|707.52|704.72|708.27|705.47|706.52|703.72|0
1669362900000|2022-11-25 07:55:00|707.65|704.85|710.02|707.22|710.02|707.22|707.4|704.6|0
1669363200000|2022-11-25 08:00:00|710.27|707.47|710.15|707.35|711.02|708.22|708.77|705.97|0
1669363500000|2022-11-25 08:05:00|709.85|707.65|708.72|706.52|710.47|708.27|708.22|706.02|0
1669363800000|2022-11-25 08:10:00|708.85|706.65|708.22|706.02|709.22|707.02|708.1|705.9|0
1669364100000|2022-11-25 08:15:00|708.47|706.27|708.72|706.52|708.97|706.77|706.72|704.52|0
1669364400000|2022-11-25 08:20:00|708.97|706.77|706.22|704.02|708.97|706.77|706.22|704.02|0
1669364700000|2022-11-25 08:25:00|705.97|703.77|708.22|706.02|708.47|706.27|705.47|703.27|0
1669365000000|2022-11-25 08:30:00|708.47|706.27|707.97|705.77|708.97|706.77|707.97|705.77|0
1669365300000|2022-11-25 08:35:00|707.72|705.52|709.1|706.9|709.47|707.27|707.22|705.02|0
1669365600000|2022-11-25 08:40:00|709.22|707.02|710.35|708.15|710.35|708.15|709.22|707.02|0
1669365900000|2022-11-25 08:45:00|710.72|708.52|711.97|709.77|712.97|710.77|710.47|708.27|0
1669366200000|2022-11-25 08:50:00|711.72|709.52|712.72|710.52|713.22|711.02|710.72|708.52|0
1669366500000|2022-11-25 08:55:00|712.97|710.77|710.72|708.52|712.97|710.77|710.72|708.52|0
1669366800000|2022-11-25 09:00:00|711.22|709.02|710.47|708.27|711.97|709.77|710.22|708.02|0
1669367100000|2022-11-25 09:05:00|710.72|708.52|709.97|707.77|710.97|708.77|709.72|707.52|0
1669367400000|2022-11-25 09:10:00|710.22|708.02|711.22|709.02|711.47|709.27|709.22|707.02|0
1669367700000|2022-11-25 09:15:00|711.47|709.27|711.22|709.02|711.72|709.52|710.22|708.02|0
1669368000000|2022-11-25 09:20:00|711.47|709.27|711.97|709.77|712.72|710.52|711.22|709.02|0
1669368300000|2022-11-25 09:25:00|711.72|709.52|712.1|709.9|712.97|710.77|711.72|709.52|0
1669368600000|2022-11-25 09:30:00|711.97|709.77|710.6|708.4|712.22|710.02|710.6|708.4|0
1669368900000|2022-11-25 09:35:00|710.47|708.27|712.85|710.65|713.22|711.02|710.47|708.27|0
1669369200000|2022-11-25 09:40:00|712.72|710.52|714.22|712.02|715.47|713.27|708.47|706.27|0
1669369500000|2022-11-25 09:45:00|714.35|712.15|715.47|713.27|716.47|714.27|713.97|711.77|0
1669369800000|2022-11-25 09:50:00|715.72|713.52|717.47|715.27|718.22|716.02|715.72|713.52|0
1669370100000|2022-11-25 09:55:00|717.72|715.52|716.22|714.02|717.97|715.77|716.22|714.02|0
1669370400000|2022-11-25 10:00:00|716.35|714.15|717.72|715.52|718.72|716.52|716.22|714.02|0
1669370700000|2022-11-25 10:05:00|717.97|715.77|716.72|714.52|718.47|716.27|716.47|714.27|0
1669371000000|2022-11-25 10:10:00|716.47|714.27|717.1|714.9|717.47|715.27|716.22|714.02|0
1669371300000|2022-11-25 10:15:00|717.22|715.02|715.72|713.52|717.47|715.27|715.47|713.27|0
1669371600000|2022-11-25 10:20:00|715.47|713.27|714.22|712.02|715.97|713.77|713.97|711.77|0
1669371900000|2022-11-25 10:25:00|713.97|711.77|712.72|710.52|714.1|711.9|712.72|710.52|0
1669372200000|2022-11-25 10:30:00|712.47|710.27|712.97|710.77|713.97|711.77|712.47|710.27|0
1669372500000|2022-11-25 10:35:00|713.1|710.9|711.97|709.77|713.22|711.02|711.47|709.27|0
1669372800000|2022-11-25 10:40:00|712.22|710.02|712.22|710.02|713.47|711.27|711.85|709.65|0
1669373100000|2022-11-25 10:45:00|711.97|709.77|711.47|709.27|711.97|709.77|710.22|708.02|0
1669373400000|2022-11-25 10:50:00|711.22|709.02|711.1|708.9|712.47|710.27|710.97|708.77|0
1669373700000|2022-11-25 10:55:00|710.97|708.77|712.22|710.02|712.22|710.02|710.22|708.02|0
1669374000000|2022-11-25 11:00:00|711.97|709.77|712.22|710.02|712.97|710.77|711.47|709.27|0
1669374300000|2022-11-25 11:05:00|711.97|709.77|713.22|711.02|713.22|711.02|711.97|709.77|0
1669374600000|2022-11-25 11:10:00|713.47|711.27|711.22|709.02|713.47|711.27|711.22|709.02|0
1669374900000|2022-11-25 11:15:00|711.1|708.9|712.72|710.52|712.97|710.77|710.47|708.27|0
1669375200000|2022-11-25 11:20:00|712.6|710.4|711.97|709.77|713.72|711.52|711.97|709.77|0
1669375500000|2022-11-25 11:25:00|711.72|709.52|710.72|708.52|711.72|709.52|710.22|708.02|0
1669375800000|2022-11-25 11:30:00|710.85|708.65|710.72|708.52|711.47|709.27|709.97|707.77|0
1669376100000|2022-11-25 11:35:00|710.97|708.77|712.22|710.02|712.6|710.4|710.72|708.52|0
1669376400000|2022-11-25 11:40:00|712.35|710.15|713.22|711.02|713.22|711.02|711.97|709.77|0
1669376700000|2022-11-25 11:45:00|713.35|711.15|712.97|710.77|713.97|711.77|712.72|710.52|0
1669377000000|2022-11-25 11:50:00|713.22|711.02|713.47|711.27|713.72|711.52|712.72|710.52|0
1669377300000|2022-11-25 11:55:00|713.72|711.52|714.47|712.27|714.85|712.65|713.22|711.02|0
1669377600000|2022-11-25 12:00:00|714.22|712.02|712.97|710.77|714.47|712.27|712.97|710.77|0
1669377900000|2022-11-25 12:05:00|713.35|711.15|711.97|709.77|713.47|711.27|711.47|709.27|0
1669378200000|2022-11-25 12:10:00|712.47|710.27|711.97|709.77|713.35|711.15|711.97|709.77|0
1669378500000|2022-11-25 12:15:00|712.1|709.9|712.47|710.27|713.72|711.52|711.97|709.77|0
1669378800000|2022-11-25 12:20:00|712.35|710.15|710.72|708.52|712.47|710.27|710.72|708.52|0
1669379100000|2022-11-25 12:25:00|710.97|708.77|710.97|708.77|711.47|709.27|709.72|707.52|0
1669379400000|2022-11-25 12:30:00|710.72|708.52|712.22|710.02|712.47|710.27|709.97|707.77|0
1669379700000|2022-11-25 12:35:00|712.35|710.15|712.47|710.27|713.72|711.52|711.97|709.77|0
1669380000000|2022-11-25 12:40:00|712.22|710.02|713.22|711.02|713.22|711.02|711.97|709.77|0
1669380300000|2022-11-25 12:45:00|713.1|710.9|712.97|710.77|713.22|711.02|712.47|710.27|0
1669380600000|2022-11-25 12:50:00|713.22|711.02|712.72|710.52|713.22|711.02|711.72|709.52|0
1669380900000|2022-11-25 12:55:00|713.22|711.02|712.72|710.52|713.97|711.77|712.47|710.27|0
1669381200000|2022-11-25 13:00:00|712.97|710.77|713.47|711.27|713.72|711.52|712.47|710.27|0
1669381500000|2022-11-25 13:05:00|713.97|711.77|714.22|712.02|714.72|712.52|713.72|711.52|0
1669381800000|2022-11-25 13:10:00|713.97|711.77|714.72|712.52|714.72|712.52|713.47|711.27|0
1669382100000|2022-11-25 13:15:00|714.47|712.27|713.72|711.52|715.47|713.27|713.72|711.52|0
1669382400000|2022-11-25 13:20:00|713.97|711.77|715.22|713.02|716.47|714.27|713.47|711.27|0
1669382700000|2022-11-25 13:25:00|715.47|713.27|716.47|714.27|716.72|714.52|714.47|712.27|0
1669383000000|2022-11-25 13:30:00|716.6|714.4|718.72|716.52|718.85|716.65|716.47|714.27|0
1669383300000|2022-11-25 13:35:00|718.97|716.77|718.97|716.77|719.72|717.52|717.97|715.77|0
1669383600000|2022-11-25 13:40:00|718.72|716.52|719.72|717.52|719.97|717.77|717.97|715.77|0
1669383900000|2022-11-25 13:45:00|719.97|717.77|720.22|718.02|720.97|718.77|719.97|717.77|0
1669384200000|2022-11-25 13:50:00|719.97|717.77|719.22|717.02|720.47|718.27|718.72|716.52|0
1669384500000|2022-11-25 13:55:00|719.47|717.27|719.97|717.77|720.72|718.52|718.97|716.77|0
1669384800000|2022-11-25 14:00:00|719.72|717.52|720.22|718.02|720.97|718.77|719.22|717.02|0
1669385100000|2022-11-25 14:05:00|720.47|718.27|721.97|719.77|721.97|719.77|720.47|718.27|0
1669385400000|2022-11-25 14:10:00|722.22|720.02|722.22|720.02|723.22|721.02|721.47|719.27|0
1669385700000|2022-11-25 14:15:00|722.47|720.27|724.22|722.02|724.47|722.27|721.97|719.77|0
1669386000000|2022-11-25 14:20:00|724.47|722.27|724.1|721.9|726.22|724.02|723.97|721.77|0
1669386300000|2022-11-25 14:25:00|723.97|721.77|722.97|720.77|724.22|722.02|721.72|719.52|0
1669386600000|2022-11-25 14:30:00|722.22|720.02|724.97|722.77|725.47|723.27|720.22|718.02|0
1669386900000|2022-11-25 14:35:00|724.72|722.52|721.22|719.02|725.22|723.02|718.47|716.27|0
1669387200000|2022-11-25 14:40:00|721.72|719.52|721.22|719.02|722.97|720.77|718.97|716.77|0
1669387500000|2022-11-25 14:45:00|721.47|719.27|722.72|720.52|722.97|720.77|719.47|717.27|0
1669387800000|2022-11-25 14:50:00|722.22|720.02|719.47|717.27|722.72|720.52|717.72|715.52|0
1669388100000|2022-11-25 14:55:00|719.72|717.52|716.47|714.27|719.97|717.77|715.47|713.27|0
1669388400000|2022-11-25 15:00:00|716.22|714.02|714.97|712.77|717.72|715.52|714.72|712.52|0
1669388700000|2022-11-25 15:05:00|714.72|712.52|714.97|712.77|716.22|714.02|714.22|712.02|0
1669389000000|2022-11-25 15:10:00|714.72|712.52|715.97|713.77|716.97|714.77|714.22|712.02|0
1669389300000|2022-11-25 15:15:00|715.72|713.52|714.97|712.77|715.97|713.77|713.22|711.02|0
1669389600000|2022-11-25 15:20:00|715.22|713.02|715.22|713.02|715.72|713.52|713.22|711.02|0
1669389900000|2022-11-25 15:25:00|715.47|713.27|715.47|713.27|716.72|714.52|713.72|711.52|0
1669390200000|2022-11-25 15:30:00|715.97|713.77|715.72|713.52|717.22|715.02|714.72|712.52|0
1669390500000|2022-11-25 15:35:00|715.97|713.77|716.72|714.52|717.72|715.52|714.47|712.27|0
1669390800000|2022-11-25 15:40:00|716.47|714.27|716.22|714.02|717.47|715.27|715.47|713.27|0
1669391100000|2022-11-25 15:45:00|715.97|713.77|714.47|712.27|716.97|714.77|713.97|711.77|0
1669391400000|2022-11-25 15:50:00|714.72|712.52|714.72|712.52|716.47|714.27|713.97|711.77|0
1669391700000|2022-11-25 15:55:00|714.47|712.27|714.72|712.52|715.22|713.02|713.72|711.52|0
1669392000000|2022-11-25 16:00:00|714.22|712.02|713.47|711.27|715.97|713.77|711.97|709.77|0
1669392300000|2022-11-25 16:05:00|713.72|711.52|713.22|711.02|713.72|711.52|711.97|709.77|0
1669392600000|2022-11-25 16:10:00|712.97|710.77|715.47|713.27|715.72|713.52|712.72|710.52|0
1669392900000|2022-11-25 16:15:00|715.22|713.02|714.97|712.77|716.47|714.27|714.47|712.27|0
1669393200000|2022-11-25 16:20:00|715.22|713.02|715.97|713.77|716.47|714.27|714.47|712.27|0
1669393500000|2022-11-25 16:25:00|716.22|714.02|717.97|715.77|718.97|716.77|715.47|713.27|0
1669393800000|2022-11-25 16:30:00|718.22|716.02|719.22|717.02|720.97|718.77|717.72|715.52|0
1669394100000|2022-11-25 16:35:00|718.72|716.52|717.47|715.27|719.47|717.27|717.47|715.27|0
1669394400000|2022-11-25 16:40:00|717.72|715.52|716.72|714.52|718.72|716.52|716.72|714.52|0
1669394700000|2022-11-25 16:45:00|716.47|714.27|715.97|713.77|716.97|714.77|715.47|713.27|0
1669395000000|2022-11-25 16:50:00|715.72|713.52|715.22|713.02|716.22|714.02|715.22|713.02|0
1669395300000|2022-11-25 16:55:00|715.47|713.27|715.97|713.77|716.47|714.27|714.72|712.52|0
1669395600000|2022-11-25 17:00:00|716.22|714.02|717.72|715.52|717.72|715.52|715.72|713.52|0
1669395900000|2022-11-25 17:05:00|717.47|715.27|717.97|715.77|718.72|716.52|716.22|714.02|0
1669396200000|2022-11-25 17:10:00|717.72|715.52|717.47|715.27|718.22|716.02|716.47|714.27|0
1669396500000|2022-11-25 17:15:00|717.35|715.15|717.22|715.02|718.22|716.02|716.72|714.52|0
1669396800000|2022-11-25 17:20:00|716.97|714.77|716.97|714.77|717.72|715.52|716.72|714.52|0
1669397100000|2022-11-25 17:25:00|716.72|714.52|715.72|713.52|716.72|714.52|714.97|712.77|0
1669397400000|2022-11-25 17:30:00|715.47|713.27|718.97|716.77|718.97|716.77|715.47|713.27|0
1669397700000|2022-11-25 17:35:00|719.22|717.02|718.22|716.02|719.72|717.52|717.47|715.27|0
1669398000000|2022-11-25 17:40:00|717.97|715.77|719.47|717.27|719.97|717.77|717.97|715.77|0
1669398300000|2022-11-25 17:45:00|719.22|717.02|721.97|719.77|722.22|720.02|719.22|717.02|0
1669398600000|2022-11-25 17:50:00|720.47|718.27|720.47|718.27|721.47|719.27|719.47|717.27|0
1669398900000|2022-11-25 17:55:00|721.22|719.02|717.97|715.77|722.47|720.27|717.97|715.77|0
1669399200000|2022-11-25 18:00:00|716.97|714.77|717.47|715.27|719.47|717.27|716.97|714.77|0
1669399500000|2022-11-25 18:05:00|717.72|715.52|718.72|716.52|719.22|717.02|717.22|715.02|0
1669399800000|2022-11-25 18:10:00|718.6|716.4|717.35|715.15|719.47|717.27|717.1|714.9|0
1669400100000|2022-11-25 18:15:00|716.97|714.77|717.9|715.7|717.9|715.7|716.97|714.77|0
1669598400000|2022-11-28 01:20:00|743.77|740.97|743.27|740.47|743.77|740.97|743.27|740.47|0
1669598700000|2022-11-28 01:25:00|743.02|740.22|744.27|741.47|744.27|741.47|742.77|739.97|0
1669599000000|2022-11-28 01:30:00|744.02|741.22|745.52|742.72|745.52|742.72|743.77|740.97|0
1669599300000|2022-11-28 01:35:00|745.77|742.97|746.52|743.72|747.77|744.97|745.77|742.97|0
1669599600000|2022-11-28 01:40:00|746.77|743.97|746.27|743.47|747.02|744.22|746.02|743.22|0
1669599900000|2022-11-28 01:45:00|746.52|743.72|747.02|744.22|747.27|744.47|746.27|743.47|0
1669600200000|2022-11-28 01:50:00|746.77|743.97|745.77|742.97|747.27|744.47|745.77|742.97|0
1669600500000|2022-11-28 01:55:00|746.02|743.22|746.27|743.47|746.77|743.97|745.52|742.72|0
1669600800000|2022-11-28 02:00:00|746.77|743.97|748.52|745.72|748.77|745.97|746.02|743.22|0
1669601100000|2022-11-28 02:05:00|748.27|745.47|749.77|746.97|749.77|746.97|748.02|745.22|0
1669601400000|2022-11-28 02:10:00|749.52|746.72|747.27|744.47|749.52|746.72|747.27|744.47|0
1669601700000|2022-11-28 02:15:00|747.4|744.6|746.52|743.72|747.52|744.72|746.02|743.22|0
1669602000000|2022-11-28 02:20:00|746.77|743.97|745.52|742.72|746.77|743.97|745.27|742.47|0
1669602300000|2022-11-28 02:25:00|745.27|742.47|745.77|742.97|746.02|743.22|744.77|741.97|0
1669602600000|2022-11-28 02:30:00|745.52|742.72|744.77|741.97|745.77|742.97|744.77|741.97|0
1669602900000|2022-11-28 02:35:00|745.02|742.22|744.77|741.97|745.77|742.97|744.27|741.47|0
1669603200000|2022-11-28 02:40:00|745.02|742.22|743.02|740.22|745.02|742.22|743.02|740.22|0
1669603500000|2022-11-28 02:45:00|743.15|740.35|744.02|741.22|744.27|741.47|743.02|740.22|0
1669603800000|2022-11-28 02:50:00|744.15|741.35|744.02|741.22|744.27|741.47|743.27|740.47|0
1669604100000|2022-11-28 02:55:00|744.27|741.47|743.52|740.72|744.27|741.47|743.27|740.47|0
1669604400000|2022-11-28 03:00:00|743.27|740.47|743.77|740.97|744.02|741.22|743.27|740.47|0
1669604700000|2022-11-28 03:05:00|744.02|741.22|745.52|742.72|745.52|742.72|744.02|741.22|0
1669605000000|2022-11-28 03:10:00|746.02|743.22|745.27|742.47|746.02|743.22|745.02|742.22|0
1669605300000|2022-11-28 03:15:00|745.52|742.72|744.77|741.97|745.77|742.97|744.77|741.97|0
1669605600000|2022-11-28 03:20:00|744.9|742.1|745.52|742.72|745.52|742.72|744.52|741.72|0
1669605900000|2022-11-28 03:25:00|745.77|742.97|744.4|741.6|745.77|742.97|744.27|741.47|0
1669606200000|2022-11-28 03:30:00|744.52|741.72|744.27|741.47|744.52|741.72|744.02|741.22|0
1669606500000|2022-11-28 03:35:00|744.02|741.22|744.27|741.47|744.52|741.72|744.02|741.22|0
1669606800000|2022-11-28 03:40:00|744.02|741.22|744.02|741.22|744.52|741.72|743.77|740.97|0
1669607100000|2022-11-28 03:45:00|744.27|741.47|745.02|742.22|745.02|742.22|744.27|741.47|0
1669607400000|2022-11-28 03:50:00|745.27|742.47|744.52|741.72|745.27|742.47|744.52|741.72|0
1669607700000|2022-11-28 03:55:00|744.77|741.97|745.27|742.47|745.27|742.47|744.52|741.72|0
1669608000000|2022-11-28 04:00:00|745.02|742.22|744.02|741.22|745.27|742.47|744.02|741.22|0
1669608300000|2022-11-28 04:05:00|744.27|741.47|745.02|742.22|745.02|742.22|744.02|741.22|0
1669608600000|2022-11-28 04:10:00|744.77|741.97|744.77|741.97|745.02|742.22|744.77|741.97|0
1669608900000|2022-11-28 04:15:00|744.52|741.72|744.9|742.1|745.02|742.22|744.27|741.47|0
1669609200000|2022-11-28 04:20:00|744.77|741.97|744.52|741.72|744.77|741.97|744.27|741.47|0
1669609500000|2022-11-28 04:25:00|744.27|741.47|744.15|741.35|744.52|741.72|744.02|741.22|0
1669609800000|2022-11-28 04:30:00|744.02|741.22|744.52|741.72|744.77|741.97|744.02|741.22|0
1669610100000|2022-11-28 04:35:00|744.77|741.97|745.02|742.22|745.02|742.22|744.52|741.72|0
1669610400000|2022-11-28 04:40:00|744.77|741.97|744.77|741.97|745.02|742.22|744.27|741.47|0
1669610700000|2022-11-28 04:45:00|744.52|741.72|744.77|741.97|745.02|742.22|744.52|741.72|0
1669611000000|2022-11-28 04:50:00|745.02|742.22|744.77|741.97|745.02|742.22|744.77|741.97|0
1669611300000|2022-11-28 04:55:00|744.65|741.85|744.77|741.97|745.02|742.22|744.52|741.72|0
1669611600000|2022-11-28 05:00:00|744.52|741.72|747.27|744.47|747.27|744.47|744.52|741.72|0
1669611900000|2022-11-28 05:05:00|747.52|744.72|748.52|745.72|749.27|746.47|747.52|744.72|0
1669612200000|2022-11-28 05:10:00|748.27|745.47|747.77|744.97|748.77|745.97|747.77|744.97|0
1669612500000|2022-11-28 05:15:00|748.02|745.22|749.02|746.22|749.52|746.72|747.77|744.97|0
1669612800000|2022-11-28 05:20:00|748.77|745.97|748.52|745.72|748.77|745.97|748.27|745.47|0
1669613100000|2022-11-28 05:25:00|748.77|745.97|750.27|747.47|750.27|747.47|748.27|745.47|0
1669613400000|2022-11-28 05:30:00|750.02|747.22|748.77|745.97|752.77|749.97|748.52|745.72|0
1669613700000|2022-11-28 05:35:00|748.9|746.1|748.77|745.97|748.9|746.1|747.77|744.97|0
1669614000000|2022-11-28 05:40:00|748.52|745.72|748.77|745.97|748.77|745.97|748.02|745.22|0
1669614300000|2022-11-28 05:45:00|748.52|745.72|749.02|746.22|749.27|746.47|748.02|745.22|0
1669614600000|2022-11-28 05:50:00|748.9|746.1|750.27|747.47|750.27|747.47|748.77|745.97|0
1669614900000|2022-11-28 05:55:00|750.52|747.72|749.02|746.22|751.02|748.22|748.77|745.97|0
1669615200000|2022-11-28 06:00:00|748.77|745.97|747.52|744.72|749.27|746.47|747.27|744.47|0
1669615500000|2022-11-28 06:05:00|747.77|744.97|747.52|744.72|748.77|745.97|747.52|744.72|0
1669615800000|2022-11-28 06:10:00|747.27|744.47|747.52|744.72|747.9|745.1|747.02|744.22|0
1669616100000|2022-11-28 06:15:00|747.02|744.22|746.52|743.72|747.27|744.47|746.27|743.47|0
1669616400000|2022-11-28 06:20:00|746.27|743.47|746.27|743.47|746.77|743.97|745.77|742.97|0
1669616700000|2022-11-28 06:25:00|746.15|743.35|746.77|743.97|747.27|744.47|745.77|742.97|0
1669617000000|2022-11-28 06:30:00|746.52|743.72|744.52|741.72|746.77|743.97|744.52|741.72|0
1669617300000|2022-11-28 06:35:00|744.77|741.97|743.27|740.47|745.02|742.22|743.15|740.35|0
1669617600000|2022-11-28 06:40:00|743.02|740.22|743.52|740.72|744.02|741.22|743.02|740.22|0
1669617900000|2022-11-28 06:45:00|743.27|740.47|743.02|740.22|743.77|740.97|743.02|740.22|0
1669618200000|2022-11-28 06:50:00|743.15|740.35|743.27|740.47|743.52|740.72|743.02|740.22|0
1669618500000|2022-11-28 06:55:00|743.02|740.22|743.02|740.22|743.27|740.47|743.02|740.22|0
1669618800000|2022-11-28 07:00:00|742.77|739.97|742.9|740.1|743.52|740.72|741.52|738.72|0
1669619100000|2022-11-28 07:05:00|743.02|740.22|744.77|741.97|744.77|741.97|742.27|739.47|0
1669619400000|2022-11-28 07:10:00|745.02|742.22|743.27|740.47|745.27|742.47|742.27|739.47|0
1669619700000|2022-11-28 07:15:00|743.02|740.22|740.77|737.97|743.02|740.22|740.27|737.47|0
1669620000000|2022-11-28 07:20:00|740.52|737.72|740.77|737.97|741.65|738.85|739.02|736.22|0
1669620300000|2022-11-28 07:25:00|740.52|737.72|740.27|737.47|741.77|738.97|739.52|736.72|0
1669620600000|2022-11-28 07:30:00|740.52|737.72|741.02|738.22|741.02|738.22|740.02|737.22|0
1669620900000|2022-11-28 07:35:00|740.77|737.97|741.27|738.47|742.02|739.22|740.77|737.97|0
1669621200000|2022-11-28 07:40:00|741.02|738.22|740.02|737.22|741.52|738.72|739.77|736.97|0
1669621500000|2022-11-28 07:45:00|739.77|736.97|741.52|738.72|741.77|738.97|739.77|736.97|0
1669621800000|2022-11-28 07:50:00|741.65|738.85|742.52|739.72|742.52|739.72|740.52|737.72|0
1669622100000|2022-11-28 07:55:00|742.27|739.47|743.27|740.47|743.52|740.72|741.4|738.6|0
1669622400000|2022-11-28 08:00:00|742.27|739.47|742.9|740.1|744.02|741.22|741.52|738.72|0
1669622700000|2022-11-28 08:05:00|742.6|740.4|737.97|735.77|742.97|740.77|737.72|735.52|0
1669623000000|2022-11-28 08:10:00|737.72|735.52|736.97|734.77|738.97|736.77|736.72|734.52|0
1669623300000|2022-11-28 08:15:00|737.22|735.02|736.22|734.02|737.72|735.52|735.47|733.27|0
1669623600000|2022-11-28 08:20:00|736.47|734.27|735.47|733.27|737.22|735.02|734.97|732.77|0
1669623900000|2022-11-28 08:25:00|735.1|732.9|733.47|731.27|735.22|733.02|732.72|730.52|0
1669624200000|2022-11-28 08:30:00|733.22|731.02|735.72|733.52|735.97|733.77|733.22|731.02|0
1669624500000|2022-11-28 08:35:00|735.97|733.77|738.72|736.52|738.72|736.52|735.35|733.15|0
1669624800000|2022-11-28 08:40:00|738.6|736.4|737.1|734.9|738.97|736.77|735.6|733.4|0
1669625100000|2022-11-28 08:45:00|737.22|735.02|741.22|739.02|741.47|739.27|737.22|735.02|0
1669625400000|2022-11-28 08:50:00|741.47|739.27|739.22|737.02|741.47|739.27|738.72|736.52|0
1669625700000|2022-11-28 08:55:00|738.97|736.77|740.72|738.52|740.72|738.52|738.6|736.4|0
1669626000000|2022-11-28 09:00:00|740.97|738.77|742.22|740.02|743.97|741.77|739.1|736.9|0
1669626300000|2022-11-28 09:05:00|741.72|739.52|743.22|741.02|744.72|742.52|741.72|739.52|0
1669626600000|2022-11-28 09:10:00|742.97|740.77|744.72|742.52|745.35|743.15|742.35|740.15|0
1669626900000|2022-11-28 09:15:00|744.6|742.4|741.47|739.27|744.85|742.65|741.47|739.27|0
1669627200000|2022-11-28 09:20:00|741.35|739.15|741.47|739.27|742.47|740.27|740.22|738.02|0
1669627500000|2022-11-28 09:25:00|741.35|739.15|745.72|743.52|745.72|743.52|741.22|739.02|0
1669627800000|2022-11-28 09:30:00|745.85|743.65|746.72|744.52|747.47|745.27|745.22|743.02|0
1669628100000|2022-11-28 09:35:00|747.22|745.02|744.85|742.65|748.22|746.02|743.97|741.77|0
1669628400000|2022-11-28 09:40:00|744.97|742.77|747.35|745.15|747.47|745.27|744.72|742.52|0
1669628700000|2022-11-28 09:45:00|747.22|745.02|752.47|750.27|753.72|751.52|746.97|744.77|0
1669629000000|2022-11-28 09:50:00|752.97|750.77|755.47|753.27|755.47|753.27|751.22|749.02|0
1669629300000|2022-11-28 09:55:00|755.22|753.02|756.47|754.27|757.97|755.77|753.97|751.77|0
1669629600000|2022-11-28 10:00:00|756.72|754.52|756.72|754.52|758.97|756.77|755.97|753.77|0
1669629900000|2022-11-28 10:05:00|756.47|754.27|753.97|751.77|756.72|754.52|753.97|751.77|0
1669630200000|2022-11-28 10:10:00|753.72|751.52|755.22|753.02|755.47|753.27|753.22|751.02|0
1669630500000|2022-11-28 10:15:00|755.1|752.9|753.72|751.52|755.1|752.9|753.22|751.02|0
1669630800000|2022-11-28 10:20:00|753.47|751.27|751.22|749.02|753.97|751.77|750.97|748.77|0
1669631100000|2022-11-28 10:25:00|751.47|749.27|750.72|748.52|751.72|749.52|750.47|748.27|0
1669631400000|2022-11-28 10:30:00|750.47|748.27|750.85|748.65|751.22|749.02|749.72|747.52|0
1669631700000|2022-11-28 10:35:00|750.72|748.52|751.97|749.77|752.6|750.4|749.97|747.77|0
1669632000000|2022-11-28 10:40:00|751.72|749.52|749.35|747.15|751.97|749.77|748.97|746.77|0
1669632300000|2022-11-28 10:45:00|749.47|747.27|752.22|750.02|752.22|750.02|749.47|747.27|0
1669632600000|2022-11-28 10:50:00|751.97|749.77|753.47|751.27|753.97|751.77|751.22|749.02|0
1669632900000|2022-11-28 10:55:00|753.22|751.02|751.22|749.02|753.72|751.52|751.22|749.02|0
1669633200000|2022-11-28 11:00:00|751.47|749.27|750.72|748.52|753.72|751.52|750.72|748.52|0
1669633500000|2022-11-28 11:05:00|750.6|748.4|748.22|746.02|750.97|748.77|747.6|745.4|0
1669633800000|2022-11-28 11:10:00|747.97|745.77|747.72|745.52|748.1|745.9|746.72|744.52|0
1669634100000|2022-11-28 11:15:00|747.6|745.4|749.47|747.27|749.47|747.27|747.47|745.27|0
1669634400000|2022-11-28 11:20:00|749.22|747.02|749.97|747.77|750.47|748.27|748.47|746.27|0
1669634700000|2022-11-28 11:25:00|749.72|747.52|749.47|747.27|749.97|747.77|748.72|746.52|0
1669635000000|2022-11-28 11:30:00|749.22|747.02|749.47|747.27|750.22|748.02|748.72|746.52|0
1669635300000|2022-11-28 11:35:00|749.72|747.52|751.22|749.02|752.22|750.02|748.47|746.27|0
1669635600000|2022-11-28 11:40:00|751.47|749.27|753.47|751.27|753.72|751.52|751.22|749.02|0
1669635900000|2022-11-28 11:45:00|753.22|751.02|753.22|751.02|754.72|752.52|753.22|751.02|0
1669636200000|2022-11-28 11:50:00|753.35|751.15|752.47|750.27|753.72|751.52|752.47|750.27|0
1669636500000|2022-11-28 11:55:00|752.35|750.15|748.72|746.52|752.97|750.77|748.47|746.27|0
1669636800000|2022-11-28 12:00:00|748.47|746.27|749.97|747.77|749.97|747.77|747.22|745.02|0
1669637100000|2022-11-28 12:05:00|749.72|747.52|747.72|745.52|749.72|747.52|747.72|745.52|0
1669637400000|2022-11-28 12:10:00|747.22|745.02|746.72|744.52|747.97|745.77|746.47|744.27|0
1669637700000|2022-11-28 12:15:00|746.47|744.27|746.47|744.27|747.22|745.02|745.72|743.52|0
1669638000000|2022-11-28 12:20:00|746.72|744.52|745.47|743.27|746.97|744.77|745.47|743.27|0
1669638300000|2022-11-28 12:25:00|745.22|743.02|748.22|746.02|748.22|746.02|745.22|743.02|0
1669638600000|2022-11-28 12:30:00|747.97|745.77|747.97|745.77|749.22|747.02|747.72|745.52|0
1669638900000|2022-11-28 12:35:00|748.22|746.02|746.85|744.65|748.97|746.77|746.22|744.02|0
1669639200000|2022-11-28 12:40:00|746.97|744.77|746.97|744.77|747.22|745.02|745.85|743.65|0
1669639500000|2022-11-28 12:45:00|746.72|744.52|747.22|745.02|747.72|745.52|745.97|743.77|0
1669639800000|2022-11-28 12:50:00|747.47|745.27|748.47|746.27|748.72|746.52|747.47|745.27|0
1669640100000|2022-11-28 12:55:00|747.97|745.77|747.72|745.52|747.97|745.77|746.22|744.02|0
1669640400000|2022-11-28 13:00:00|747.47|745.27|749.72|747.52|749.97|747.77|747.47|745.27|0
1669640700000|2022-11-28 13:05:00|749.47|747.27|747.97|745.77|749.47|747.27|746.97|744.77|0
1669641000000|2022-11-28 13:10:00|748.47|746.27|748.72|746.52|748.97|746.77|746.22|744.02|0
1669641300000|2022-11-28 13:15:00|748.97|746.77|751.22|749.02|751.22|749.02|748.97|746.77|0
1669641600000|2022-11-28 13:20:00|751.35|749.15|750.97|748.77|752.97|750.77|750.47|748.27|0
1669641900000|2022-11-28 13:25:00|750.72|748.52|748.47|746.27|751.72|749.52|748.47|746.27|0
1669642200000|2022-11-28 13:30:00|748.22|746.02|746.97|744.77|749.35|747.15|746.47|744.27|0
1669642500000|2022-11-28 13:35:00|747.22|745.02|747.22|745.02|747.97|745.77|746.22|744.02|0
1669642800000|2022-11-28 13:40:00|746.97|744.77|747.72|745.52|748.22|746.02|746.72|744.52|0
1669643100000|2022-11-28 13:45:00|747.97|745.77|747.97|745.77|749.47|747.27|747.97|745.77|0
1669643400000|2022-11-28 13:50:00|748.22|746.02|748.47|746.27|748.47|746.27|746.47|744.27|0
1669643700000|2022-11-28 13:55:00|748.97|746.77|748.72|746.52|749.72|747.52|747.47|745.27|0
1669644000000|2022-11-28 14:00:00|748.47|746.27|752.72|750.52|753.22|751.02|748.47|746.27|0
1669644300000|2022-11-28 14:05:00|752.47|750.27|752.72|750.52|754.22|752.02|752.22|750.02|0
1669644600000|2022-11-28 14:10:00|752.47|750.27|750.72|748.52|752.72|750.52|750.47|748.27|0
1669644900000|2022-11-28 14:15:00|750.97|748.77|753.47|751.27|753.72|751.52|750.97|748.77|0
1669645200000|2022-11-28 14:20:00|753.72|751.52|753.47|751.27|754.97|752.77|753.22|751.02|0
1669645500000|2022-11-28 14:25:00|753.6|751.4|751.97|749.77|753.72|751.52|750.72|748.52|0
1669645800000|2022-11-28 14:30:00|750.97|748.77|738.22|736.02|750.97|748.77|737.97|735.77|0
1669646100000|2022-11-28 14:35:00|735.72|733.52|736.97|734.77|738.22|736.02|733.97|731.77|0
1669646400000|2022-11-28 14:40:00|737.47|735.27|739.22|737.02|740.47|738.27|737.47|735.27|0
1669646700000|2022-11-28 14:45:00|738.97|736.77|739.97|737.77|740.97|738.77|736.47|734.27|0
1669647000000|2022-11-28 14:50:00|740.22|738.02|741.22|739.02|742.47|740.27|739.72|737.52|0
1669647300000|2022-11-28 14:55:00|741.97|739.77|742.97|740.77|745.47|743.27|741.72|739.52|0
1669647600000|2022-11-28 15:00:00|743.47|741.27|742.47|740.27|745.72|743.52|742.22|740.02|0
1669647900000|2022-11-28 15:05:00|742.22|740.02|743.22|741.02|744.97|742.77|741.72|739.52|0
1669648200000|2022-11-28 15:10:00|743.47|741.27|740.72|738.52|746.22|744.02|740.47|738.27|0
1669648500000|2022-11-28 15:15:00|740.97|738.77|740.22|738.02|742.72|740.52|740.22|738.02|0
1669648800000|2022-11-28 15:20:00|740.47|738.27|748.47|746.27|750.22|748.02|739.47|737.27|0
1669649100000|2022-11-28 15:25:00|748.22|746.02|748.22|746.02|753.22|751.02|747.97|745.77|0
1669649400000|2022-11-28 15:30:00|748.47|746.27|749.72|747.52|750.72|748.52|746.97|744.77|0
1669649700000|2022-11-28 15:35:00|750.47|748.27|747.47|745.27|750.47|748.27|746.22|744.02|0
1669650000000|2022-11-28 15:40:00|747.72|745.52|748.97|746.77|749.22|747.02|746.22|744.02|0
1669650300000|2022-11-28 15:45:00|749.22|747.02|751.1|748.9|752.22|750.02|747.97|745.77|0
1669650600000|2022-11-28 15:50:00|751.47|749.27|755.47|753.27|757.47|755.27|751.47|749.27|0
1669650900000|2022-11-28 15:55:00|755.97|753.77|756.72|754.52|757.22|755.02|753.97|751.77|0
1669651200000|2022-11-28 16:00:00|756.47|754.27|755.97|753.77|756.97|754.77|753.47|751.27|0
1669651500000|2022-11-28 16:05:00|756.22|754.02|755.72|753.52|759.22|757.02|754.47|752.27|0
1669651800000|2022-11-28 16:10:00|755.97|753.77|754.22|752.02|757.72|755.52|753.72|751.52|0
1669652100000|2022-11-28 16:15:00|754.72|752.52|755.72|753.52|755.72|753.52|753.22|751.02|0
1669652400000|2022-11-28 16:20:00|755.97|753.77|754.97|752.77|756.72|754.52|754.22|752.02|0
1669652700000|2022-11-28 16:25:00|755.22|753.02|756.47|754.27|757.47|755.27|753.72|751.52|0
1669653000000|2022-11-28 16:30:00|756.22|754.02|756.97|754.77|757.47|755.27|754.72|752.52|0
1669653300000|2022-11-28 16:35:00|757.22|755.02|754.47|752.27|758.22|756.02|754.47|752.27|0
1669653600000|2022-11-28 16:40:00|754.97|752.77|753.72|751.52|756.47|754.27|752.22|750.02|0
1669653900000|2022-11-28 16:45:00|753.97|751.77|752.47|750.27|753.97|751.77|751.47|749.27|0
1669654200000|2022-11-28 16:50:00|752.22|750.02|751.47|749.27|753.22|751.02|751.22|749.02|0
1669654500000|2022-11-28 16:55:00|751.72|749.52|752.97|750.77|752.97|750.77|751.22|749.02|0
1669654800000|2022-11-28 17:00:00|753.47|751.27|758.47|756.27|765.72|763.52|750.47|748.27|0
1669655100000|2022-11-28 17:05:00|758.97|756.77|761.72|759.52|761.72|759.52|748.22|746.02|0
1669655400000|2022-11-28 17:10:00|762.22|760.02|761.72|759.52|763.72|761.52|759.85|757.65|0
1669655700000|2022-11-28 17:15:00|761.47|759.27|754.22|752.02|761.47|759.27|753.47|751.27|0
1669656000000|2022-11-28 17:20:00|754.72|752.52|755.72|753.52|755.97|753.77|752.97|750.77|0
1669656300000|2022-11-28 17:25:00|754.72|752.52|756.47|754.27|756.47|754.27|753.72|751.52|0
1669656600000|2022-11-28 17:30:00|756.22|754.02|754.72|752.52|756.22|754.02|752.72|750.52|0
1669656900000|2022-11-28 17:35:00|754.47|752.27|753.97|751.77|754.47|752.27|752.22|750.02|0
1669657200000|2022-11-28 17:40:00|753.72|751.52|755.47|753.27|755.47|753.27|752.72|750.52|0
1669657500000|2022-11-28 17:45:00|755.72|753.52|757.97|755.77|757.97|755.77|754.22|752.02|0
1669657800000|2022-11-28 17:50:00|757.72|755.52|765.22|763.02|765.97|763.77|757.72|755.52|0
1669658100000|2022-11-28 17:55:00|765.47|763.27|765.47|763.27|765.72|763.52|763.22|761.02|0
1669658400000|2022-11-28 18:00:00|765.72|763.52|763.72|761.52|765.97|763.77|763.47|761.27|0
1669658700000|2022-11-28 18:05:00|763.47|761.27|764.97|762.77|765.22|763.02|762.47|760.27|0
1669659000000|2022-11-28 18:10:00|765.22|763.02|762.72|760.52|765.97|763.77|762.72|760.52|0
1669659300000|2022-11-28 18:15:00|763.72|761.52|762.72|760.52|763.72|761.52|762.47|760.27|0
1669659600000|2022-11-28 18:20:00|762.97|760.77|762.72|760.52|763.22|761.02|761.72|759.52|0
1669659900000|2022-11-28 18:25:00|762.97|760.77|763.72|761.52|764.47|762.27|761.97|759.77|0
1669660200000|2022-11-28 18:30:00|763.47|761.27|766.72|764.52|767.22|765.02|763.47|761.27|0
1669660500000|2022-11-28 18:35:00|766.97|764.77|764.97|762.77|767.72|765.52|764.22|762.02|0
1669660800000|2022-11-28 18:40:00|765.22|763.02|768.47|766.27|768.47|766.27|764.72|762.52|0
1669661100000|2022-11-28 18:45:00|768.97|766.77|768.97|766.77|769.47|767.27|767.72|765.52|0
1669661400000|2022-11-28 18:50:00|769.22|767.02|770.97|768.77|771.97|769.77|768.47|766.27|0
1669661700000|2022-11-28 18:55:00|771.22|769.02|776.22|774.02|777.47|775.27|770.47|768.27|0
1669662000000|2022-11-28 19:00:00|776.47|774.27|777.72|775.52|778.47|776.27|774.47|772.27|0
1669662300000|2022-11-28 19:05:00|777.47|775.27|779.97|777.77|779.97|777.77|776.22|774.02|0
1669662600000|2022-11-28 19:10:00|780.22|778.02|780.47|778.27|780.47|778.27|778.72|776.52|0
1669662900000|2022-11-28 19:15:00|780.22|778.02|779.22|777.02|780.72|778.52|778.22|776.02|0
1669663200000|2022-11-28 19:20:00|778.97|776.77|781.47|779.27|783.22|781.02|778.97|776.77|0
1669663500000|2022-11-28 19:25:00|781.6|779.4|781.97|779.77|782.22|780.02|780.47|778.27|0
1669663800000|2022-11-28 19:30:00|782.22|780.02|780.22|778.02|783.72|781.52|779.97|777.77|0
1669664100000|2022-11-28 19:35:00|780.72|778.52|779.47|777.27|781.47|779.27|778.72|776.52|0
1669664400000|2022-11-28 19:40:00|779.22|777.02|778.47|776.27|780.22|778.02|778.47|776.27|0
1669664700000|2022-11-28 19:45:00|778.72|776.52|780.47|778.27|780.97|778.77|777.97|775.77|0
1669665000000|2022-11-28 19:50:00|780.22|778.02|779.47|777.27|780.72|778.52|778.72|776.52|0
1669665300000|2022-11-28 19:55:00|779.22|777.02|781.72|779.52|783.22|781.02|779.22|777.02|0
1669665600000|2022-11-28 20:00:00|781.97|779.77|782.97|780.77|783.72|781.52|781.22|779.02|0
1669665900000|2022-11-28 20:05:00|783.22|781.02|783.97|781.77|784.47|782.27|781.97|779.77|0
1669666200000|2022-11-28 20:10:00|784.22|782.02|786.97|784.77|787.97|785.77|783.97|781.77|0
1669666500000|2022-11-28 20:15:00|786.72|784.52|787.72|785.52|788.97|786.77|786.72|784.52|0
1669666800000|2022-11-28 20:20:00|787.47|785.27|788.97|786.77|788.97|786.77|785.47|783.27|0
1669667100000|2022-11-28 20:25:00|789.22|787.02|789.72|787.52|790.47|788.27|788.97|786.77|0
1669667400000|2022-11-28 20:30:00|789.47|787.27|789.22|787.02|790.72|788.52|788.22|786.02|0
1669667700000|2022-11-28 20:35:00|789.47|787.27|787.47|785.27|789.47|787.27|786.22|784.02|0
1669668000000|2022-11-28 20:40:00|787.72|785.52|783.47|781.27|788.22|786.02|783.22|781.02|0
1669668300000|2022-11-28 20:45:00|783.97|781.77|789.47|787.27|789.72|787.52|783.72|781.52|0
1669668600000|2022-11-28 20:50:00|788.47|786.27|784.22|782.02|788.72|786.52|784.22|782.02|0
1669668900000|2022-11-28 20:55:00|785.22|783.02|781.47|779.27|785.22|783.02|779.22|777.02|0
1669669200000|2022-11-28 21:00:00|782.1|779.9|781.22|779.02|782.22|780.02|778.72|776.52|0
1669669500000|2022-11-28 21:05:00|781.47|779.27|779.72|777.52|781.72|779.52|779.72|777.52|0
1669669800000|2022-11-28 21:10:00|779.47|777.27|778.72|776.52|779.47|777.27|778.22|776.02|0
1669670100000|2022-11-28 21:15:00|779.02|776.22|779.27|776.47|779.77|776.97|778.77|775.97|0
1669670400000|2022-11-28 21:20:00|779.02|776.22|779.27|776.47|779.27|776.47|778.77|775.97|0
1669670700000|2022-11-28 21:25:00|779.52|776.72|779.52|776.72|779.77|776.97|779.27|776.47|0
1669671000000|2022-11-28 21:30:00|779.77|776.97|779.52|776.72|780.52|777.72|779.52|776.72|0
1669671300000|2022-11-28 21:35:00|779.27|776.47|779.52|776.72|780.02|777.22|779.02|776.22|0
1669671600000|2022-11-28 21:40:00|779.27|776.47|779.02|776.22|779.52|776.72|779.02|776.22|0
1669671900000|2022-11-28 21:45:00|778.77|775.97|778.27|775.47|779.02|776.22|778.27|775.47|0
1669672200000|2022-11-28 21:50:00|778.52|775.72|778.77|775.97|778.77|775.97|778.27|775.47|0
1669672500000|2022-11-28 21:55:00|779.02|776.22|779.9|777.1|779.9|777.1|779.02|776.22|0
1669672800000|2022-11-28 22:00:00|779.39|776.59|780.01|777.21|780.26|777.46|779.39|776.59|0
1669673100000|2022-11-28 22:05:00|780.19|777.39|779.9|777.1|780.33|777.53|779.9|777.1|0
1669673400000|2022-11-28 22:10:00|780.15|777.35|780.15|777.35|780.15|777.35|780.15|777.35|0
1669673700000|2022-11-28 22:15:00|780.26|777.46|779.82|777.02|780.37|777.57|779.64|776.84|0
1669674000000|2022-11-28 22:20:00|779.64|776.84|780.01|777.21|780.08|777.28|779.39|776.59|0
1669674300000|2022-11-28 22:25:00|780.22|777.42|780.3|777.5|780.59|777.79|779.46|776.66|0
1669674600000|2022-11-28 22:30:00|779.71|776.91|780.04|777.24|780.44|777.64|779.71|776.91|0
1669674900000|2022-11-28 22:35:00|779.93|777.13|779.93|777.13|780.3|777.5|779.82|777.02|0
1669675200000|2022-11-28 22:40:00|780.01|777.21|780.3|777.5|780.3|777.5|780.01|777.21|0
1669675500000|2022-11-28 22:45:00|780.19|777.39|780.66|777.86|780.66|777.86|780.08|777.28|0
1669675800000|2022-11-28 22:50:00|780.37|777.57|780.33|777.53|780.7|777.9|780.3|777.5|0
1669676100000|2022-11-28 22:55:00|780.3|777.5|779.82|777.02|780.52|777.72|779.82|777.02|0
1669676400000|2022-11-28 23:00:00|778.9|776.1|780.77|777.97|781.02|778.22|778.9|776.1|0
1669676700000|2022-11-28 23:05:00|780.65|777.85|780.52|777.72|780.77|777.97|779.77|776.97|0
1669677000000|2022-11-28 23:10:00|780.27|777.47|781.27|778.47|781.52|778.72|780.27|777.47|0
1669677300000|2022-11-28 23:15:00|781.52|778.72|779.77|776.97|781.65|778.85|779.52|776.72|0
1669677600000|2022-11-28 23:20:00|779.52|776.72|779.52|776.72|779.77|776.97|779.02|776.22|0
1669677900000|2022-11-28 23:25:00|779.27|776.47|779.77|776.97|781.27|778.47|779.02|776.22|0
1669678200000|2022-11-28 23:30:00|779.52|776.72|781.27|778.47|781.27|778.47|779.52|776.72|0
1669678500000|2022-11-28 23:35:00|781.15|778.35|780.52|777.72|781.27|778.47|780.27|777.47|0
1669678800000|2022-11-28 23:40:00|780.77|777.97|779.52|776.72|781.02|778.22|779.02|776.22|0
1669679100000|2022-11-28 23:45:00|779.77|776.97|780.52|777.72|781.02|778.22|779.27|776.47|0
1669679400000|2022-11-28 23:50:00|780.27|777.47|779.77|776.97|780.77|777.97|779.27|776.47|0
1669679700000|2022-11-28 23:55:00|780.02|777.22|780.02|777.22|780.27|777.47|779.27|776.47|0
1669680000000|2022-11-29 00:00:00|780.27|777.47|781.02|778.22|782.02|779.22|779.52|776.72|0
1669680300000|2022-11-29 00:05:00|780.77|777.97|781.02|778.22|781.27|778.47|779.77|776.97|0
1669680600000|2022-11-29 00:10:00|781.27|778.47|781.02|778.22|781.52|778.72|780.52|777.72|0
1669680900000|2022-11-29 00:15:00|781.27|778.47|780.02|777.22|781.52|778.72|779.77|776.97|0
1669681200000|2022-11-29 00:20:00|779.9|777.1|778.15|775.35|780.27|777.47|778.15|775.35|0
1669681500000|2022-11-29 00:25:00|778.27|775.47|777.77|774.97|778.27|775.47|777.27|774.47|0
1669681800000|2022-11-29 00:30:00|778.02|775.22|777.52|774.72|778.02|775.22|777.52|774.72|0
1669682100000|2022-11-29 00:35:00|777.27|774.47|777.02|774.22|777.52|774.72|776.52|773.72|0
1669682400000|2022-11-29 00:40:00|776.9|774.1|777.27|774.47|777.52|774.72|776.77|773.97|0
1669682700000|2022-11-29 00:45:00|777.52|774.72|777.52|774.72|777.77|774.97|777.02|774.22|0
1669683000000|2022-11-29 00:50:00|777.27|774.47|777.02|774.22|777.77|774.97|776.52|773.72|0
1669683300000|2022-11-29 00:55:00|776.77|773.97|777.77|774.97|778.02|775.22|776.52|773.72|0
1669683600000|2022-11-29 01:00:00|777.52|774.72|777.52|774.72|778.02|775.22|777.52|774.72|0
1669683900000|2022-11-29 01:05:00|777.77|774.97|776.77|773.97|777.77|774.97|776.77|773.97|0
1669684200000|2022-11-29 01:10:00|777.02|774.22|777.02|774.22|777.27|774.47|776.27|773.47|0
1669684500000|2022-11-29 01:15:00|776.52|773.72|778.02|775.22|778.27|775.47|776.52|773.72|0
1669684800000|2022-11-29 01:20:00|777.77|774.97|778.52|775.72|778.77|775.97|777.77|774.97|0
1669685100000|2022-11-29 01:25:00|778.02|775.22|778.27|775.47|778.27|775.47|777.52|774.72|0
1669685400000|2022-11-29 01:30:00|778.02|775.22|779.77|776.97|780.27|777.47|777.27|774.47|0
1669685700000|2022-11-29 01:35:00|779.52|776.72|779.02|776.22|780.27|777.47|778.52|775.72|0
1669686000000|2022-11-29 01:40:00|779.27|776.47|777.27|774.47|779.52|776.72|776.77|773.97|0
1669686300000|2022-11-29 01:45:00|777.02|774.22|776.77|773.97|777.02|774.22|775.77|772.97|0
1669686600000|2022-11-29 01:50:00|777.02|774.22|776.02|773.22|777.02|774.22|775.77|772.97|0
1669686900000|2022-11-29 01:55:00|776.27|773.47|775.52|772.72|776.52|773.72|775.27|772.47|0
1669687200000|2022-11-29 02:00:00|775.77|772.97|776.15|773.35|776.52|773.72|775.52|772.72|0
1669687500000|2022-11-29 02:05:00|776.27|773.47|775.52|772.72|776.27|773.47|775.52|772.72|0
1669687800000|2022-11-29 02:10:00|775.77|772.97|775.77|772.97|775.9|773.1|775.27|772.47|0
1669688100000|2022-11-29 02:15:00|776.02|773.22|776.02|773.22|776.52|773.72|775.52|772.72|0
1669688400000|2022-11-29 02:20:00|776.27|773.47|775.77|772.97|776.27|773.47|775.27|772.47|0
1669688700000|2022-11-29 02:25:00|775.52|772.72|775.52|772.72|776.02|773.22|775.27|772.47|0
1669689000000|2022-11-29 02:30:00|775.27|772.47|775.52|772.72|775.77|772.97|774.52|771.72|0
1669689300000|2022-11-29 02:35:00|775.27|772.47|775.52|772.72|775.77|772.97|775.27|772.47|0
1669689600000|2022-11-29 02:40:00|775.4|772.6|775.27|772.47|775.52|772.72|774.52|771.72|0
1669689900000|2022-11-29 02:45:00|775.02|772.22|775.77|772.97|776.27|773.47|775.02|772.22|0
1669690200000|2022-11-29 02:50:00|775.52|772.72|776.77|773.97|777.02|774.22|775.52|772.72|0
1669690500000|2022-11-29 02:55:00|776.9|774.1|776.77|773.97|776.9|774.1|776.27|773.47|0
1669690800000|2022-11-29 03:00:00|776.52|773.72|775.52|772.72|777.27|774.47|775.52|772.72|0
1669691100000|2022-11-29 03:05:00|775.77|772.97|775.02|772.22|775.77|772.97|775.02|772.22|0
1669691400000|2022-11-29 03:10:00|774.9|772.1|774.52|771.72|775.27|772.47|774.52|771.72|0
1669691700000|2022-11-29 03:15:00|774.27|771.47|773.02|770.22|774.27|771.47|772.77|769.97|0
1669692000000|2022-11-29 03:20:00|772.77|769.97|772.02|769.22|772.9|770.1|771.77|768.97|0
1669692300000|2022-11-29 03:25:00|771.77|768.97|771.15|768.35|771.77|768.97|771.02|768.22|0
1669692600000|2022-11-29 03:30:00|771.27|768.47|770.02|767.22|771.52|768.72|770.02|767.22|0
1669692900000|2022-11-29 03:35:00|770.27|767.47|772.02|769.22|772.52|769.72|770.27|767.47|0
1669693200000|2022-11-29 03:40:00|772.27|769.47|771.65|768.85|772.52|769.72|771.27|768.47|0
1669693500000|2022-11-29 03:45:00|771.52|768.72|770.27|767.47|771.52|768.72|770.27|767.47|0
1669693800000|2022-11-29 03:50:00|770.4|767.6|770.02|767.22|770.52|767.72|769.77|766.97|0
1669694100000|2022-11-29 03:55:00|769.77|766.97|770.02|767.22|770.52|767.72|769.77|766.97|0
1669694400000|2022-11-29 04:00:00|769.77|766.97|770.02|767.22|770.52|767.72|769.52|766.72|0
1669694700000|2022-11-29 04:05:00|770.15|767.35|770.02|767.22|770.52|767.72|769.52|766.72|0
1669695000000|2022-11-29 04:10:00|769.77|766.97|770.02|767.22|770.02|767.22|769.27|766.47|0
1669695300000|2022-11-29 04:15:00|769.77|766.97|770.27|767.47|770.27|767.47|769.52|766.72|0
1669695600000|2022-11-29 04:20:00|769.9|767.1|769.27|766.47|770.27|767.47|769.02|766.22|0
1669695900000|2022-11-29 04:25:00|769.4|766.6|768.77|765.97|769.52|766.72|768.27|765.47|0
1669696200000|2022-11-29 04:30:00|768.52|765.72|768.52|765.72|768.52|765.72|768.02|765.22|0
1669696500000|2022-11-29 04:35:00|768.27|765.47|768.27|765.47|768.4|765.6|767.77|764.97|0
1669696800000|2022-11-29 04:40:00|768.02|765.22|768.27|765.47|768.27|765.47|767.77|764.97|0
1669697100000|2022-11-29 04:45:00|768.02|765.22|768.52|765.72|768.52|765.72|768.02|765.22|0
1669697400000|2022-11-29 04:50:00|768.27|765.47|768.4|765.6|768.52|765.72|768.27|765.47|0
1669697700000|2022-11-29 04:55:00|768.52|765.72|768.77|765.97|768.77|765.97|768.02|765.22|0
1669698000000|2022-11-29 05:00:00|768.52|765.72|768.02|765.22|769.02|766.22|767.77|764.97|0
1669698300000|2022-11-29 05:05:00|768.15|765.35|767.52|764.72|768.52|765.72|767.52|764.72|0
1669698600000|2022-11-29 05:10:00|767.77|764.97|767.52|764.72|767.77|764.97|767.02|764.22|0
1669698900000|2022-11-29 05:15:00|767.65|764.85|767.27|764.47|768.02|765.22|767.02|764.22|0
1669699200000|2022-11-29 05:20:00|767.02|764.22|768.02|765.22|768.15|765.35|767.02|764.22|0
1669699500000|2022-11-29 05:25:00|768.27|765.47|767.52|764.72|768.27|765.47|767.27|764.47|0
1669699800000|2022-11-29 05:30:00|767.65|764.85|768.77|765.97|769.02|766.22|767.02|764.22|0
1669700100000|2022-11-29 05:35:00|769.02|766.22|769.52|766.72|769.52|766.72|768.52|765.72|0
1669700400000|2022-11-29 05:40:00|769.27|766.47|769.02|766.22|770.27|767.47|769.02|766.22|0
1669700700000|2022-11-29 05:45:00|768.9|766.1|768.52|765.72|769.02|766.22|768.27|765.47|0
1669701000000|2022-11-29 05:50:00|768.77|765.97|768.52|765.72|768.77|765.97|767.77|764.97|0
1669701300000|2022-11-29 05:55:00|768.77|765.97|768.27|765.47|768.77|765.97|768.02|765.22|0
1669701600000|2022-11-29 06:00:00|768.4|765.6|769.02|766.22|769.02|766.22|768.27|765.47|0
1669701900000|2022-11-29 06:05:00|769.27|766.47|769.02|766.22|769.77|766.97|768.77|765.97|0
1669702200000|2022-11-29 06:10:00|768.77|765.97|770.27|767.47|770.52|767.72|768.77|765.97|0
1669702500000|2022-11-29 06:15:00|770.02|767.22|771.27|768.47|771.52|768.72|769.9|767.1|0
1669702800000|2022-11-29 06:20:00|771.52|768.72|771.77|768.97|772.27|769.47|771.27|768.47|0
1669703100000|2022-11-29 06:25:00|772.02|769.22|771.02|768.22|772.02|769.22|770.52|767.72|0
1669703400000|2022-11-29 06:30:00|771.27|768.47|768.02|765.22|771.27|768.47|767.02|764.22|0
1669703700000|2022-11-29 06:35:00|767.77|764.97|766.77|763.97|768.27|765.47|766.02|763.22|0
1669704000000|2022-11-29 06:40:00|767.02|764.22|766.77|763.97|767.02|764.22|765.77|762.97|0
1669704300000|2022-11-29 06:45:00|766.65|763.85|768.02|765.22|768.27|765.47|766.15|763.35|0
1669704600000|2022-11-29 06:50:00|767.9|765.1|771.52|768.72|772.27|769.47|767.9|765.1|0
1669704900000|2022-11-29 06:55:00|771.27|768.47|769.77|766.97|771.52|768.72|769.77|766.97|0
1669705200000|2022-11-29 07:00:00|770.02|767.22|766.27|763.47|770.02|767.22|765.02|762.22|0
1669705500000|2022-11-29 07:05:00|766.02|763.22|767.02|764.22|767.4|764.6|764.9|762.1|0
1669705800000|2022-11-29 07:10:00|766.9|764.1|765.27|762.47|767.02|764.22|765.02|762.22|0
1669706100000|2022-11-29 07:15:00|764.77|761.97|765.02|762.22|766.52|763.72|764.27|761.47|0
1669706400000|2022-11-29 07:20:00|765.27|762.47|767.27|764.47|767.4|764.6|764.77|761.97|0
1669706700000|2022-11-29 07:25:00|767.52|764.72|766.27|763.47|767.52|764.72|766.02|763.22|0
1669707000000|2022-11-29 07:30:00|766.77|763.97|768.52|765.72|768.77|765.97|766.77|763.97|0
1669707300000|2022-11-29 07:35:00|768.77|765.97|768.02|765.22|768.9|766.1|767.65|764.85|0
1669707600000|2022-11-29 07:40:00|768.27|765.47|767.77|764.97|769.27|766.47|767.27|764.47|0
1669707900000|2022-11-29 07:45:00|767.52|764.72|766.52|763.72|767.77|764.97|766.02|763.22|0
1669708200000|2022-11-29 07:50:00|766.27|763.47|767.27|764.47|768.02|765.22|766.02|763.22|0
1669708500000|2022-11-29 07:55:00|767.4|764.6|766.77|763.97|767.77|764.97|766.52|763.72|0
1669708800000|2022-11-29 08:00:00|765.77|762.97|767.02|764.22|768.02|765.22|764.27|761.47|0
1669709100000|2022-11-29 08:05:00|766.97|764.77|765.72|763.52|768.22|766.02|764.85|762.65|0
1669709400000|2022-11-29 08:10:00|765.6|763.4|768.97|766.77|769.22|767.02|764.97|762.77|0
1669709700000|2022-11-29 08:15:00|768.72|766.52|764.97|762.77|768.85|766.65|764.97|762.77|0
1669710000000|2022-11-29 08:20:00|764.72|762.52|764.72|762.52|765.1|762.9|763.22|761.02|0
1669710300000|2022-11-29 08:25:00|764.97|762.77|764.35|762.15|767.22|765.02|764.22|762.02|0
1669710600000|2022-11-29 08:30:00|764.22|762.02|761.97|759.77|765.47|763.27|761.72|759.52|0
1669710900000|2022-11-29 08:35:00|762.1|759.9|761.72|759.52|762.47|760.27|761.22|759.02|0
1669711200000|2022-11-29 08:40:00|761.47|759.27|763.22|761.02|763.22|761.02|761.22|759.02|0
1669711500000|2022-11-29 08:45:00|763.1|760.9|761.6|759.4|763.22|761.02|761.22|759.02|0
1669711800000|2022-11-29 08:50:00|761.47|759.27|764.97|762.77|764.97|762.77|761.22|759.02|0
1669712100000|2022-11-29 08:55:00|764.85|762.65|764.1|761.9|765.97|763.77|763.47|761.27|0
1669712400000|2022-11-29 09:00:00|764.22|762.02|765.22|763.02|765.97|763.77|762.22|760.02|0
1669712700000|2022-11-29 09:05:00|764.97|762.77|768.72|766.52|768.72|766.52|764.22|762.02|0
1669713000000|2022-11-29 09:10:00|768.47|766.27|768.97|766.77|768.97|766.77|766.72|764.52|0
1669713300000|2022-11-29 09:15:00|768.72|766.52|768.72|766.52|768.97|766.77|766.97|764.77|0
1669713600000|2022-11-29 09:20:00|768.97|766.77|769.47|767.27|769.47|767.27|766.97|764.77|0
1669713900000|2022-11-29 09:25:00|769.22|767.02|769.22|767.02|769.6|767.4|768.22|766.02|0
1669714200000|2022-11-29 09:30:00|768.72|766.52|771.47|769.27|771.97|769.77|767.97|765.77|0
1669714500000|2022-11-29 09:35:00|771.72|769.52|772.47|770.27|772.47|770.27|770.35|768.15|0
1669714800000|2022-11-29 09:40:00|772.22|770.02|773.47|771.27|774.72|772.52|772.22|770.02|0
1669715100000|2022-11-29 09:45:00|773.72|771.52|776.22|774.02|776.22|774.02|772.22|770.02|0
1669715400000|2022-11-29 09:50:00|775.97|773.77|774.72|772.52|777.22|775.02|774.72|772.52|0
1669715700000|2022-11-29 09:55:00|774.47|772.27|773.97|771.77|774.72|772.52|773.47|771.27|0
1669716000000|2022-11-29 10:00:00|773.72|771.52|772.97|770.77|774.22|772.02|772.22|770.02|0
1669716300000|2022-11-29 10:05:00|772.6|770.4|773.22|771.02|774.97|772.77|772.6|770.4|0
1669716600000|2022-11-29 10:10:00|772.97|770.77|770.35|768.15|773.22|771.02|769.97|767.77|0
1669716900000|2022-11-29 10:15:00|770.47|768.27|769.97|767.77|770.72|768.52|769.72|767.52|0
1669717200000|2022-11-29 10:20:00|770.1|767.9|769.22|767.02|770.22|768.02|768.22|766.02|0
1669717500000|2022-11-29 10:25:00|768.97|766.77|769.72|767.52|770.22|768.02|768.97|766.77|0
1669717800000|2022-11-29 10:30:00|769.47|767.27|768.47|766.27|769.47|767.27|767.72|765.52|0
1669718100000|2022-11-29 10:35:00|768.22|766.02|767.72|765.52|768.47|766.27|766.97|764.77|0
1669718400000|2022-11-29 10:40:00|767.47|765.27|768.72|766.52|768.97|766.77|767.47|765.27|0
1669718700000|2022-11-29 10:45:00|768.47|766.27|768.97|766.77|769.6|767.4|767.47|765.27|0
1669719000000|2022-11-29 10:50:00|768.72|766.52|770.97|768.77|771.47|769.27|768.47|766.27|0
1669719300000|2022-11-29 10:55:00|770.72|768.52|772.22|770.02|772.47|770.27|770.72|768.52|0
1669719600000|2022-11-29 11:00:00|771.97|769.77|771.97|769.77|772.47|770.27|769.97|767.77|0
1669719900000|2022-11-29 11:05:00|771.72|769.52|773.72|771.52|773.97|771.77|771.72|769.52|0
1669720200000|2022-11-29 11:10:00|773.97|771.77|773.22|771.02|775.47|773.27|772.97|770.77|0
1669720500000|2022-11-29 11:15:00|773.1|770.9|774.22|772.02|774.47|772.27|772.35|770.15|0
1669720800000|2022-11-29 11:20:00|774.35|772.15|772.47|770.27|774.35|772.15|771.6|769.4|0
1669721100000|2022-11-29 11:25:00|772.72|770.52|770.97|768.77|772.72|770.52|770.97|768.77|0
1669721400000|2022-11-29 11:30:00|771.22|769.02|770.72|768.52|771.22|769.02|769.47|767.27|0
1669721700000|2022-11-29 11:35:00|770.47|768.27|771.97|769.77|772.22|770.02|769.22|767.02|0
1669722000000|2022-11-29 11:40:00|771.85|769.65|771.47|769.27|773.47|771.27|771.47|769.27|0
1669722300000|2022-11-29 11:45:00|771.6|769.4|771.97|769.77|772.72|770.52|771.47|769.27|0
1669722600000|2022-11-29 11:50:00|771.72|769.52|769.72|767.52|771.72|769.52|769.47|767.27|0
1669722900000|2022-11-29 11:55:00|769.47|767.27|767.6|765.4|769.72|767.52|767.6|765.4|0
1669723200000|2022-11-29 12:00:00|767.97|765.77|768.97|766.77|769.72|767.52|767.97|765.77|0
1669723500000|2022-11-29 12:05:00|769.22|767.02|769.72|767.52|769.97|767.77|768.47|766.27|0
1669723800000|2022-11-29 12:10:00|769.47|767.27|769.47|767.27|769.72|767.52|768.22|766.02|0
1669724100000|2022-11-29 12:15:00|769.6|767.4|768.6|766.4|769.72|767.52|768.6|766.4|0
1669724400000|2022-11-29 12:20:00|768.47|766.27|768.6|766.4|768.97|766.77|767.85|765.65|0
1669724700000|2022-11-29 12:25:00|768.72|766.52|770.22|768.02|770.35|768.15|767.47|765.27|0
1669725000000|2022-11-29 12:30:00|769.97|767.77|770.47|768.27|770.97|768.77|769.47|767.27|0
1669725300000|2022-11-29 12:35:00|770.6|768.4|772.22|770.02|772.47|770.27|770.47|768.27|0
1669725600000|2022-11-29 12:40:00|771.97|769.77|773.72|771.52|773.72|771.52|771.22|769.02|0
1669725900000|2022-11-29 12:45:00|773.47|771.27|772.22|770.02|774.97|772.77|771.97|769.77|0
1669726200000|2022-11-29 12:50:00|771.97|769.77|770.47|768.27|772.22|770.02|770.22|768.02|0
1669726500000|2022-11-29 12:55:00|770.22|768.02|768.97|766.77|770.72|768.52|768.72|766.52|0
1669726800000|2022-11-29 13:00:00|769.35|767.15|771.22|769.02|771.47|769.27|768.97|766.77|0
1669727100000|2022-11-29 13:05:00|770.97|768.77|773.47|771.27|774.22|772.02|770.72|768.52|0
1669727400000|2022-11-29 13:10:00|773.35|771.15|779.97|777.77|781.72|779.52|772.97|770.77|0
1669727700000|2022-11-29 13:15:00|780.72|778.52|777.97|775.77|780.72|778.52|777.72|775.52|0
1669728000000|2022-11-29 13:20:00|777.72|775.52|774.97|772.77|777.72|775.52|774.72|772.52|0
1669728300000|2022-11-29 13:25:00|775.1|772.9|777.97|775.77|777.97|775.77|775.1|772.9|0
1669728600000|2022-11-29 13:30:00|777.72|775.52|778.97|776.77|780.47|778.27|776.97|774.77|0
1669728900000|2022-11-29 13:35:00|778.72|776.52|780.97|778.77|782.85|780.65|775.47|773.27|0
1669729200000|2022-11-29 13:40:00|781.22|779.02|780.97|778.77|783.22|781.02|780.47|778.27|0
1669729500000|2022-11-29 13:45:00|781.22|779.02|782.22|780.02|782.72|780.52|780.22|778.02|0
1669729800000|2022-11-29 13:50:00|781.97|779.77|784.22|782.02|784.72|782.52|781.72|779.52|0
1669730100000|2022-11-29 13:55:00|783.97|781.77|778.97|776.77|784.47|782.27|778.72|776.52|0
1669730400000|2022-11-29 14:00:00|779.47|777.27|777.97|775.77|779.97|777.77|776.72|774.52|0
1669730700000|2022-11-29 14:05:00|777.47|775.27|777.22|775.02|778.97|776.77|775.97|773.77|0
1669731000000|2022-11-29 14:10:00|777.47|775.27|776.72|774.52|778.47|776.27|776.22|774.02|0
1669731300000|2022-11-29 14:15:00|776.97|774.77|779.97|777.77|781.22|779.02|776.97|774.77|0
1669731600000|2022-11-29 14:20:00|779.85|777.65|779.72|777.52|781.47|779.27|779.47|777.27|0
1669731900000|2022-11-29 14:25:00|779.97|777.77|782.72|780.52|783.22|781.02|778.72|776.52|0
1669732200000|2022-11-29 14:30:00|782.47|780.27|777.22|775.02|785.97|783.77|776.97|774.77|0
1669732500000|2022-11-29 14:35:00|777.72|775.52|782.22|780.02|782.97|780.77|777.72|775.52|0
1669732800000|2022-11-29 14:40:00|782.47|780.27|786.22|784.02|787.72|785.52|777.72|775.52|0
1669733100000|2022-11-29 14:45:00|785.47|783.27|785.72|783.52|788.22|786.02|784.47|782.27|0
1669733400000|2022-11-29 14:50:00|785.97|783.77|786.97|784.77|788.22|786.02|784.97|782.77|0
1669733700000|2022-11-29 14:55:00|787.47|785.27|785.72|783.52|789.97|787.77|784.72|782.52|0
1669734000000|2022-11-29 15:00:00|785.47|783.27|784.47|782.27|786.1|783.9|780.22|778.02|0
1669734300000|2022-11-29 15:05:00|783.72|781.52|781.47|779.27|786.97|784.77|779.22|777.02|0
1669734600000|2022-11-29 15:10:00|780.97|778.77|785.47|783.27|788.47|786.27|779.97|777.77|0
1669734900000|2022-11-29 15:15:00|785.72|783.52|779.72|777.52|785.72|783.52|778.1|775.9|0
1669735200000|2022-11-29 15:20:00|779.22|777.02|778.47|776.27|780.97|778.77|776.97|774.77|0
1669735500000|2022-11-29 15:25:00|778.22|776.02|772.22|770.02|779.47|777.27|772.22|770.02|0
1669735800000|2022-11-29 15:30:00|771.97|769.77|773.72|771.52|773.97|771.77|769.97|767.77|0
1669736100000|2022-11-29 15:35:00|773.97|771.77|773.72|771.52|775.72|773.52|772.97|770.77|0
1669736400000|2022-11-29 15:40:00|773.97|771.77|775.22|773.02|776.22|774.02|772.47|770.27|0
1669736700000|2022-11-29 15:45:00|774.97|772.77|773.22|771.02|775.72|773.52|772.22|770.02|0
1669737000000|2022-11-29 15:50:00|773.72|771.52|778.97|776.77|779.47|777.27|771.97|769.77|0
1669737300000|2022-11-29 15:55:00|779.72|777.52|778.97|776.77|779.72|777.52|775.72|773.52|0
1669737600000|2022-11-29 16:00:00|779.22|777.02|789.47|787.27|791.97|789.77|777.22|775.02|0
1669737900000|2022-11-29 16:05:00|788.97|786.77|799.22|797.02|799.22|797.02|788.97|786.77|0
1669738200000|2022-11-29 16:10:00|799.72|797.52|797.72|795.52|801.47|799.27|795.72|793.52|0
1669738500000|2022-11-29 16:15:00|797.97|795.77|806.97|804.77|807.47|805.27|797.97|795.77|0
1669738800000|2022-11-29 16:20:00|807.22|805.02|804.72|802.52|809.47|807.27|803.72|801.52|0
1669739100000|2022-11-29 16:25:00|804.97|802.77|805.72|803.52|807.47|805.27|802.97|800.77|0
1669739400000|2022-11-29 16:30:00|805.22|803.02|801.22|799.02|807.47|805.27|799.72|797.52|0
1669739700000|2022-11-29 16:35:00|801.47|799.27|800.22|798.02|803.97|801.77|800.22|798.02|0
1669740000000|2022-11-29 16:40:00|800.72|798.52|801.97|799.77|803.47|801.27|800.22|798.02|0
1669740300000|2022-11-29 16:45:00|801.72|799.52|799.97|797.77|802.97|800.77|799.22|797.02|0
1669740600000|2022-11-29 16:50:00|799.72|797.52|799.22|797.02|802.97|800.77|798.47|796.27|0
1669740900000|2022-11-29 16:55:00|798.97|796.77|795.97|793.77|799.22|797.02|795.97|793.77|0
1669741200000|2022-11-29 17:00:00|796.22|794.02|798.22|796.02|799.72|797.52|795.97|793.77|0
1669741500000|2022-11-29 17:05:00|798.47|796.27|796.72|794.52|798.97|796.77|795.47|793.27|0
1669741800000|2022-11-29 17:10:00|796.97|794.77|798.22|796.02|800.97|798.77|796.72|794.52|0
1669742100000|2022-11-29 17:15:00|797.97|795.77|795.97|793.77|800.72|798.52|795.72|793.52|0
1669742400000|2022-11-29 17:20:00|795.72|793.52|800.22|798.02|800.22|798.02|795.72|793.52|0
1669742700000|2022-11-29 17:25:00|800.47|798.27|799.72|797.52|801.47|799.27|797.22|795.02|0
1669743000000|2022-11-29 17:30:00|799.47|797.27|798.22|796.02|799.97|797.77|797.22|795.02|0
1669743300000|2022-11-29 17:35:00|797.72|795.52|792.47|790.27|799.47|797.27|790.47|788.27|0
1669743600000|2022-11-29 17:40:00|792.72|790.52|791.47|789.27|792.72|790.52|789.97|787.77|0
1669743900000|2022-11-29 17:45:00|791.22|789.02|792.47|790.27|794.72|792.52|790.72|788.52|0
1669744200000|2022-11-29 17:50:00|792.22|790.02|793.22|791.02|793.47|791.27|790.47|788.27|0
1669744500000|2022-11-29 17:55:00|792.97|790.77|792.97|790.77|793.72|791.52|791.22|789.02|0
1669744800000|2022-11-29 18:00:00|793.22|791.02|795.97|793.77|796.97|794.77|792.72|790.52|0
1669745100000|2022-11-29 18:05:00|796.22|794.02|796.72|794.52|796.72|794.52|793.47|791.27|0
1669745400000|2022-11-29 18:10:00|796.47|794.27|791.72|789.52|797.22|795.02|791.72|789.52|0
1669745700000|2022-11-29 18:15:00|792.72|790.52|797.47|795.27|798.72|796.52|791.72|789.52|0
1669746000000|2022-11-29 18:20:00|797.72|795.52|798.22|796.02|800.22|798.02|797.47|795.27|0
1669746300000|2022-11-29 18:25:00|798.47|796.27|802.72|800.52|802.72|800.52|798.47|796.27|0
1669746600000|2022-11-29 18:30:00|802.47|800.27|800.47|798.27|803.22|801.02|799.72|797.52|0
1669746900000|2022-11-29 18:35:00|800.22|798.02|797.72|795.52|800.47|798.27|796.72|794.52|0
1669747200000|2022-11-29 18:40:00|797.85|795.65|796.72|794.52|798.22|796.02|795.97|793.77|0
1669747500000|2022-11-29 18:45:00|796.47|794.27|796.72|794.52|796.72|794.52|794.97|792.77|0
1669747800000|2022-11-29 18:50:00|796.97|794.77|795.22|793.02|798.22|796.02|794.97|792.77|0
1669748100000|2022-11-29 18:55:00|794.72|792.52|792.22|790.02|795.22|793.02|791.97|789.77|0
1669748400000|2022-11-29 19:00:00|791.97|789.77|783.72|781.52|791.97|789.77|782.22|780.02|0
1669748700000|2022-11-29 19:05:00|783.22|781.02|785.47|783.27|786.22|784.02|782.97|780.77|0
1669749000000|2022-11-29 19:10:00|785.22|783.02|785.85|783.65|787.47|785.27|784.22|782.02|0
1669749300000|2022-11-29 19:15:00|786.22|784.02|787.47|785.27|787.47|785.27|784.97|782.77|0
1669749600000|2022-11-29 19:20:00|787.22|785.02|791.72|789.52|791.72|789.52|786.72|784.52|0
1669749900000|2022-11-29 19:25:00|791.47|789.27|794.97|792.77|795.47|793.27|790.72|788.52|0
1669750200000|2022-11-29 19:30:00|794.72|792.52|795.72|793.52|797.72|795.52|794.22|792.02|0
1669750500000|2022-11-29 19:35:00|795.97|793.77|795.97|793.77|798.97|796.77|793.97|791.77|0
1669750800000|2022-11-29 19:40:00|795.72|793.52|799.22|797.02|800.22|798.02|794.97|792.77|0
1669751100000|2022-11-29 19:45:00|799.1|796.9|799.22|797.02|800.22|798.02|798.47|796.27|0
1669751400000|2022-11-29 19:50:00|798.97|796.77|798.72|796.52|799.22|797.02|796.22|794.02|0
1669751700000|2022-11-29 19:55:00|798.47|796.27|794.97|792.77|798.47|796.27|794.97|792.77|0
1669752000000|2022-11-29 20:00:00|795.22|793.02|797.22|795.02|797.72|795.52|793.47|791.27|0
1669752300000|2022-11-29 20:05:00|797.47|795.27|791.47|789.27|797.47|795.27|790.72|788.52|0
1669752600000|2022-11-29 20:10:00|791.22|789.02|791.72|789.52|793.72|791.52|791.22|789.02|0
1669752900000|2022-11-29 20:15:00|791.47|789.27|792.85|790.65|793.47|791.27|790.47|788.27|0
1669753200000|2022-11-29 20:20:00|792.97|790.77|794.72|792.52|795.47|793.27|789.47|787.27|0
1669753500000|2022-11-29 20:25:00|794.22|792.02|793.22|791.02|795.47|793.27|791.47|789.27|0
1669753800000|2022-11-29 20:30:00|792.97|790.77|788.72|786.52|794.22|792.02|788.22|786.02|0
1669754100000|2022-11-29 20:35:00|788.47|786.27|791.85|789.65|793.22|791.02|787.47|785.27|0
1669754400000|2022-11-29 20:40:00|791.72|789.52|791.47|789.27|792.22|790.02|787.6|785.4|0
1669754700000|2022-11-29 20:45:00|791.97|789.77|790.47|788.27|794.47|792.27|790.47|788.27|0
1669755000000|2022-11-29 20:50:00|789.97|787.77|792.72|790.52|794.22|792.02|788.47|786.27|0
1669755300000|2022-11-29 20:55:00|792.97|790.77|789.72|787.52|792.97|790.77|787.22|785.02|0
1669755600000|2022-11-29 21:00:00|789.47|787.27|788.72|786.52|790.47|788.27|788.47|786.27|0
1669755900000|2022-11-29 21:05:00|788.47|786.27|792.47|790.27|792.47|790.27|788.47|786.27|0
1669756200000|2022-11-29 21:10:00|792.22|790.02|792.97|790.77|792.97|790.77|791.22|789.02|0
1669756500000|2022-11-29 21:15:00|792.77|789.97|791.52|788.72|792.77|789.97|791.27|788.47|0
1669756800000|2022-11-29 21:20:00|791.27|788.47|791.77|788.97|791.77|788.97|791.27|788.47|0
1669757100000|2022-11-29 21:25:00|791.52|788.72|791.27|788.47|791.77|788.97|791.27|788.47|0
1669757400000|2022-11-29 21:30:00|791.02|788.22|790.02|787.22|791.02|788.22|790.02|787.22|0
1669757700000|2022-11-29 21:35:00|789.52|786.72|789.27|786.47|789.52|786.72|789.02|786.22|0
1669758000000|2022-11-29 21:40:00|788.77|785.97|788.52|785.72|789.27|786.47|788.27|785.47|0
1669758300000|2022-11-29 21:45:00|788.77|785.97|788.52|785.72|788.77|785.97|788.52|785.72|0
1669758600000|2022-11-29 21:50:00|788.77|785.97|788.77|785.97|789.02|786.22|788.77|785.97|0
1669758900000|2022-11-29 21:55:00|788.52|785.72|789.15|786.35|789.15|786.35|788.27|785.47|0
1669759200000|2022-11-29 22:00:00|788.96|786.16|788.96|786.16|789.26|786.46|788.31|785.51|0
1669759500000|2022-11-29 22:05:00|789.11|786.31|789.62|786.82|789.84|787.04|789.11|786.31|0
1669759800000|2022-11-29 22:10:00|789.66|786.86|789.26|786.46|789.66|786.86|788.71|785.91|0
1669760100000|2022-11-29 22:15:00|789.33|786.53|789.15|786.35|789.33|786.53|789|786.2|0
1669760400000|2022-11-29 22:20:00|789|786.2|789.22|786.42|789.22|786.42|789|786.2|0
1669760700000|2022-11-29 22:25:00|789.04|786.24|788.67|785.87|789.15|786.35|788.34|785.54|0
1669761000000|2022-11-29 22:30:00|788.85|786.05|789.15|786.35|789.22|786.42|788.78|785.98|0
1669761300000|2022-11-29 22:35:00|788.93|786.13|788.96|786.16|789.26|786.46|788.89|786.09|0
1669761600000|2022-11-29 22:40:00|789.07|786.27|789.29|786.49|789.29|786.49|788.96|786.16|0
1669761900000|2022-11-29 22:45:00|789.26|786.46|789.29|786.49|789.29|786.49|789.26|786.46|0
1669762200000|2022-11-29 22:50:00|789.37|786.57|789.37|786.57|789.37|786.57|789.37|786.57|0
1669762500000|2022-11-29 22:55:00|789.15|786.35|789.18|786.38|789.22|786.42|789.15|786.35|0
1669762800000|2022-11-29 23:00:00|789.15|786.35|789.52|786.72|790.65|787.85|788.9|786.1|0
1669763100000|2022-11-29 23:05:00|789.77|786.97|789.77|786.97|790.77|787.97|789.77|786.97|0
1669763400000|2022-11-29 23:10:00|789.52|786.72|791.15|788.35|791.52|788.72|789.52|786.72|0
1669763700000|2022-11-29 23:15:00|791.02|788.22|791.77|788.97|792.52|789.72|790.52|787.72|0
1669764000000|2022-11-29 23:20:00|791.52|788.72|792.02|789.22|792.02|789.22|791.52|788.72|0
1669764300000|2022-11-29 23:25:00|791.77|788.97|792.52|789.72|793.02|790.22|791.77|788.97|0
1669764600000|2022-11-29 23:30:00|792.4|789.6|793.27|790.47|793.52|790.72|792.27|789.47|0
1669764900000|2022-11-29 23:35:00|793.4|790.6|793.02|790.22|793.77|790.97|792.27|789.47|0
1669765200000|2022-11-29 23:40:00|793.27|790.47|793.27|790.47|793.52|790.72|793.02|790.22|0
1669765500000|2022-11-29 23:45:00|793.02|790.22|792.77|789.97|793.27|790.47|792.27|789.47|0
1669765800000|2022-11-29 23:50:00|793.02|790.22|794.02|791.22|794.27|791.47|792.52|789.72|0
1669766100000|2022-11-29 23:55:00|793.77|790.97|793.02|790.22|794.52|791.72|793.02|790.22|0
1669766400000|2022-11-30 00:00:00|792.77|789.97|792.27|789.47|793.52|790.72|791.52|788.72|0
1669766700000|2022-11-30 00:05:00|792.52|789.72|792.4|789.6|792.52|789.72|792.02|789.22|0
1669767000000|2022-11-30 00:10:00|792.52|789.72|792.27|789.47|792.52|789.72|791.77|788.97|0
1669767300000|2022-11-30 00:15:00|792.52|789.72|791.77|788.97|793.77|790.97|791.52|788.72|0
1669767600000|2022-11-30 00:20:00|792.02|789.22|790.77|787.97|792.02|789.22|790.52|787.72|0
1669767900000|2022-11-30 00:25:00|790.9|788.1|791.77|788.97|791.77|788.97|790.27|787.47|0
1669768200000|2022-11-30 00:30:00|791.52|788.72|790.02|787.22|791.77|788.97|789.77|786.97|0
1669768500000|2022-11-30 00:35:00|790.27|787.47|789.27|786.47|790.27|787.47|789.02|786.22|0
1669768800000|2022-11-30 00:40:00|789.02|786.22|788.02|785.22|789.27|786.47|787.77|784.97|0
1669769100000|2022-11-30 00:45:00|787.77|784.97|788.52|785.72|788.52|785.72|786.77|783.97|0
1669769400000|2022-11-30 00:50:00|788.27|785.47|788.77|785.97|789.02|786.22|787.9|785.1|0
1669769700000|2022-11-30 00:55:00|788.52|785.72|787.77|784.97|789.27|786.47|787.52|784.72|0
1669770000000|2022-11-30 01:00:00|787.52|784.72|786.02|783.22|787.52|784.72|785.27|782.47|0
1669770300000|2022-11-30 01:05:00|785.52|782.72|787.02|784.22|787.52|784.72|785.27|782.47|0
1669770600000|2022-11-30 01:10:00|787.27|784.47|786.02|783.22|787.77|784.97|785.52|782.72|0
1669770900000|2022-11-30 01:15:00|785.77|782.97|788.27|785.47|788.52|785.72|785.77|782.97|0
1669771200000|2022-11-30 01:20:00|788.4|785.6|787.15|784.35|788.77|785.97|787.15|784.35|0
1669771500000|2022-11-30 01:25:00|787.02|784.22|787.52|784.72|788.77|785.97|787.02|784.22|0
1669771800000|2022-11-30 01:30:00|787.77|784.97|785.52|782.72|788.27|785.47|785.52|782.72|0
1669772100000|2022-11-30 01:35:00|785.77|782.97|785.27|782.47|786.77|783.97|784.77|781.97|0
1669772400000|2022-11-30 01:40:00|785.02|782.22|784.27|781.47|785.27|782.47|783.77|780.97|0
1669772700000|2022-11-30 01:45:00|784.02|781.22|784.27|781.47|785.52|782.72|784.02|781.22|0
1669773000000|2022-11-30 01:50:00|784.02|781.22|785.27|782.47|785.52|782.72|784.02|781.22|0
1669773300000|2022-11-30 01:55:00|785.15|782.35|786.27|783.47|786.52|783.72|784.77|781.97|0
1669773600000|2022-11-30 02:00:00|786.52|783.72|786.27|783.47|787.4|784.6|786.02|783.22|0
1669773900000|2022-11-30 02:05:00|786.52|783.72|786.65|783.85|786.77|783.97|786.02|783.22|0
1669774200000|2022-11-30 02:10:00|786.77|783.97|787.02|784.22|787.77|784.97|786.52|783.72|0
1669774500000|2022-11-30 02:15:00|787.27|784.47|787.77|784.97|787.77|784.97|786.77|783.97|0
1669774800000|2022-11-30 02:20:00|787.52|784.72|786.52|783.72|787.52|784.72|786.27|783.47|0
1669775100000|2022-11-30 02:25:00|786.77|783.97|787.02|784.22|787.02|784.22|786.52|783.72|0
1669775400000|2022-11-30 02:30:00|787.27|784.47|786.52|783.72|787.27|784.47|786.02|783.22|0
1669775700000|2022-11-30 02:35:00|786.27|783.47|787.02|784.22|787.27|784.47|786.02|783.22|0
1669776000000|2022-11-30 02:40:00|786.9|784.1|786.27|783.47|787.77|784.97|786.02|783.22|0
1669776300000|2022-11-30 02:45:00|786.02|783.22|786.52|783.72|787.02|784.22|786.02|783.22|0
1669776600000|2022-11-30 02:50:00|786.27|783.47|785.77|782.97|786.77|783.97|785.77|782.97|0
1669776900000|2022-11-30 02:55:00|785.52|782.72|786.02|783.22|786.27|783.47|785.52|782.72|0
1669777200000|2022-11-30 03:00:00|785.77|782.97|785.77|782.97|786.02|783.22|785.02|782.22|0
1669777500000|2022-11-30 03:05:00|786.02|783.22|786.02|783.22|786.52|783.72|785.77|782.97|0
1669777800000|2022-11-30 03:10:00|785.77|782.97|786.02|783.22|786.52|783.72|785.77|782.97|0
1669778100000|2022-11-30 03:15:00|786.27|783.47|787.02|784.22|787.52|784.72|786.27|783.47|0
1669778400000|2022-11-30 03:20:00|786.77|783.97|786.52|783.72|787.27|784.47|786.52|783.72|0
1669778700000|2022-11-30 03:25:00|786.27|783.47|787.02|784.22|787.27|784.47|786.27|783.47|0
1669779000000|2022-11-30 03:30:00|787.15|784.35|786.52|783.72|787.15|784.35|786.52|783.72|0
1669779300000|2022-11-30 03:35:00|786.4|783.6|785.77|782.97|786.77|783.97|785.77|782.97|0
1669779600000|2022-11-30 03:40:00|786.02|783.22|786.02|783.22|786.52|783.72|785.52|782.72|0
1669779900000|2022-11-30 03:45:00|785.77|782.97|786.27|783.47|786.27|783.47|785.52|782.72|0
1669780200000|2022-11-30 03:50:00|786.15|783.35|785.15|782.35|786.27|783.47|784.77|781.97|0
1669780500000|2022-11-30 03:55:00|785.27|782.47|785.02|782.22|785.52|782.72|785.02|782.22|0
1669780800000|2022-11-30 04:00:00|784.77|781.97|784.27|781.47|785.02|782.22|783.77|780.97|0
1669781100000|2022-11-30 04:05:00|784.15|781.35|785.15|782.35|785.27|782.47|784.02|781.22|0
1669781400000|2022-11-30 04:10:00|785.27|782.47|783.77|780.97|785.27|782.47|783.77|780.97|0
1669781700000|2022-11-30 04:15:00|784.02|781.22|782.77|779.97|784.02|781.22|782.65|779.85|0
1669782000000|2022-11-30 04:20:00|782.9|780.1|782.65|779.85|783.02|780.22|782.52|779.72|0
1669782300000|2022-11-30 04:25:00|782.52|779.72|783.02|780.22|783.15|780.35|782.52|779.72|0
1669782600000|2022-11-30 04:30:00|783.52|780.72|783.77|780.97|784.02|781.22|783.52|780.72|0
1669782900000|2022-11-30 04:35:00|783.52|780.72|782.77|779.97|783.77|780.97|782.77|779.97|0
1669783200000|2022-11-30 04:40:00|783.02|780.22|783.77|780.97|784.02|781.22|783.02|780.22|0
1669783500000|2022-11-30 04:45:00|783.65|780.85|784.02|781.22|784.02|781.22|783.52|780.72|0
1669783800000|2022-11-30 04:50:00|783.77|780.97|784.27|781.47|784.77|781.97|783.77|780.97|0
1669784100000|2022-11-30 04:55:00|784.02|781.22|783.77|780.97|784.27|781.47|783.77|780.97|0
1669784400000|2022-11-30 05:00:00|784.02|781.22|784.52|781.72|785.02|782.22|783.77|780.97|0
1669784700000|2022-11-30 05:05:00|784.27|781.47|782.77|779.97|784.27|781.47|782.27|779.47|0
1669785000000|2022-11-30 05:10:00|782.52|779.72|782.77|779.97|783.02|780.22|782.52|779.72|0
1669785300000|2022-11-30 05:15:00|782.52|779.72|782.27|779.47|782.77|779.97|782.27|779.47|0
1669785600000|2022-11-30 05:20:00|782.02|779.22|782.27|779.47|782.77|779.97|782.02|779.22|0
1669785900000|2022-11-30 05:25:00|782.02|779.22|782.15|779.35|782.52|779.72|781.77|778.97|0
1669786200000|2022-11-30 05:30:00|782.4|779.6|783.02|780.22|783.52|780.72|782.02|779.22|0
1669786500000|2022-11-30 05:35:00|782.9|780.1|784.52|781.72|784.52|781.72|782.77|779.97|0
1669786800000|2022-11-30 05:40:00|784.27|781.47|784.02|781.22|784.27|781.47|783.02|780.22|0
1669787100000|2022-11-30 05:45:00|784.15|781.35|783.77|780.97|784.52|781.72|783.77|780.97|0
1669787400000|2022-11-30 05:50:00|783.52|780.72|783.77|780.97|783.77|780.97|782.77|779.97|0
1669787700000|2022-11-30 05:55:00|784.02|781.22|786.02|783.22|786.02|783.22|783.77|780.97|0
1669788000000|2022-11-30 06:00:00|785.77|782.97|786.02|783.22|786.27|783.47|784.77|781.97|0
1669788300000|2022-11-30 06:05:00|785.77|782.97|785.02|782.22|785.77|782.97|783.77|780.97|0
1669788600000|2022-11-30 06:10:00|785.27|782.47|784.4|781.6|785.52|782.72|783.52|780.72|0
1669788900000|2022-11-30 06:15:00|784.27|781.47|783.4|780.6|784.77|781.97|783.15|780.35|0
1669789200000|2022-11-30 06:20:00|783.27|780.47|783.4|780.6|783.65|780.85|782.77|779.97|0
1669789500000|2022-11-30 06:25:00|783.27|780.47|785.15|782.35|785.27|782.47|783.27|780.47|0
1669789800000|2022-11-30 06:30:00|785.02|782.22|783.9|781.1|785.27|782.47|783.77|780.97|0
1669790100000|2022-11-30 06:35:00|784.02|781.22|785.02|782.22|785.52|782.72|783.77|780.97|0
1669790400000|2022-11-30 06:40:00|785.27|782.47|785.65|782.85|786.02|783.22|784.77|781.97|0
1669790700000|2022-11-30 06:45:00|785.77|782.97|786.02|783.22|786.02|783.22|785.27|782.47|0
1669791000000|2022-11-30 06:50:00|786.27|783.47|785.9|783.1|786.27|783.47|785.52|782.72|0
1669791300000|2022-11-30 06:55:00|785.77|782.97|784.52|781.72|785.9|783.1|784.52|781.72|0
1669791600000|2022-11-30 07:00:00|784.77|781.97|784.27|781.47|785.02|782.22|784.15|781.35|0
1669791900000|2022-11-30 07:05:00|784.02|781.22|783.4|780.6|784.65|781.85|783.4|780.6|0
1669792200000|2022-11-30 07:10:00|783.27|780.47|781.65|778.85|784.02|781.22|781.27|778.47|0
1669792500000|2022-11-30 07:15:00|781.77|778.97|784.9|782.1|784.9|782.1|780.65|777.85|0
1669792800000|2022-11-30 07:20:00|785.02|782.22|784.27|781.47|785.27|782.47|784.27|781.47|0
1669793100000|2022-11-30 07:25:00|784.02|781.22|782.52|779.72|784.02|781.22|782.02|779.22|0
1669793400000|2022-11-30 07:30:00|782.27|779.47|781.9|779.1|782.77|779.97|781.27|778.47|0
1669793700000|2022-11-30 07:35:00|781.77|778.97|782.27|779.47|782.52|779.72|781.27|778.47|0
1669794000000|2022-11-30 07:40:00|782.4|779.6|783.02|780.22|783.27|780.47|782.4|779.6|0
1669794300000|2022-11-30 07:45:00|783.77|780.97|784.02|781.22|785.02|782.22|783.77|780.97|0
1669794600000|2022-11-30 07:50:00|784.27|781.47|782.4|779.6|784.77|781.97|782.02|779.22|0
1669794900000|2022-11-30 07:55:00|782.52|779.72|782.27|779.47|783.02|780.22|781.77|778.97|0
1669795200000|2022-11-30 08:00:00|782.52|779.72|781.27|778.47|783.77|780.97|779.02|776.22|0
1669795500000|2022-11-30 08:05:00|780.97|778.77|781.72|779.52|782.47|780.27|778.72|776.52|0
1669795800000|2022-11-30 08:10:00|781.97|779.77|779.97|777.77|782.97|780.77|779.22|777.02|0
1669796100000|2022-11-30 08:15:00|779.72|777.52|781.22|779.02|781.22|779.02|776.22|774.02|0
1669796400000|2022-11-30 08:20:00|780.97|778.77|782.22|780.02|782.97|780.77|780.72|778.52|0
1669796700000|2022-11-30 08:25:00|781.97|779.77|781.72|779.52|783.47|781.27|781.22|779.02|0
1669797000000|2022-11-30 08:30:00|781.85|779.65|781.97|779.77|783.97|781.77|781.1|778.9|0
1669797300000|2022-11-30 08:35:00|782.22|780.02|783.22|781.02|783.22|781.02|781.22|779.02|0
1669797600000|2022-11-30 08:40:00|783.1|780.9|783.47|781.27|784.72|782.52|781.97|779.77|0
1669797900000|2022-11-30 08:45:00|783.22|781.02|783.47|781.27|783.97|781.77|781.22|779.02|0
1669798200000|2022-11-30 08:50:00|783.72|781.52|782.97|780.77|784.47|782.27|782.72|780.52|0
1669798500000|2022-11-30 08:55:00|782.85|780.65|781.47|779.27|783.47|781.27|780.72|778.52|0
1669798800000|2022-11-30 09:00:00|781.22|779.02|779.47|777.27|781.22|779.02|777.22|775.02|0
1669799100000|2022-11-30 09:05:00|778.97|776.77|777.97|775.77|779.22|777.02|777.22|775.02|0
1669799400000|2022-11-30 09:10:00|778.47|776.27|778.47|776.27|779.1|776.9|776.47|774.27|0
1669799700000|2022-11-30 09:15:00|777.97|775.77|776.97|774.77|778.22|776.02|776.1|773.9|0
1669800000000|2022-11-30 09:20:00|777.1|774.9|775.97|773.77|777.22|775.02|775.72|773.52|0
1669800300000|2022-11-30 09:25:00|776.22|774.02|773.97|771.77|776.72|774.52|773.47|771.27|0
1669800600000|2022-11-30 09:30:00|773.72|771.52|774.47|772.27|774.97|772.77|773.47|771.27|0
1669800900000|2022-11-30 09:35:00|774.22|772.02|777.72|775.52|778.22|776.02|774.22|772.02|0
1669801200000|2022-11-30 09:40:00|777.97|775.77|782.47|780.27|783.72|781.52|777.72|775.52|0
1669801500000|2022-11-30 09:45:00|782.72|780.52|782.47|780.27|783.72|781.52|781.47|779.27|0
1669801800000|2022-11-30 09:50:00|782.22|780.02|780.47|778.27|782.97|780.77|780.22|778.02|0
1669802100000|2022-11-30 09:55:00|780.72|778.52|781.22|779.02|781.72|779.52|780.47|778.27|0
1669802400000|2022-11-30 10:00:00|781.1|778.9|782.47|780.27|782.72|780.52|779.22|777.02|0
1669802700000|2022-11-30 10:05:00|782.22|780.02|782.47|780.27|782.97|780.77|780.47|778.27|0
1669803000000|2022-11-30 10:10:00|782.35|780.15|780.47|778.27|782.35|780.15|779.47|777.27|0
1669803300000|2022-11-30 10:15:00|780.72|778.52|781.47|779.27|781.97|779.77|779.97|777.77|0
1669803600000|2022-11-30 10:20:00|781.22|779.02|781.72|779.52|782.47|780.27|779.97|777.77|0
1669803900000|2022-11-30 10:25:00|781.97|779.77|780.97|778.77|783.1|780.9|780.72|778.52|0
1669804200000|2022-11-30 10:30:00|780.72|778.52|779.47|777.27|781.22|779.02|779.22|777.02|0
1669804500000|2022-11-30 10:35:00|779.72|777.52|778.97|776.77|780.47|778.27|778.72|776.52|0
1669804800000|2022-11-30 10:40:00|778.72|776.52|780.22|778.02|780.22|778.02|778.47|776.27|0
1669805100000|2022-11-30 10:45:00|779.97|777.77|779.22|777.02|781.1|778.9|778.72|776.52|0
1669805400000|2022-11-30 10:50:00|779.47|777.27|783.47|781.27|783.97|781.77|779.47|777.27|0
1669805700000|2022-11-30 10:55:00|783.72|781.52|783.47|781.27|783.72|781.52|782.22|780.02|0
1669806000000|2022-11-30 11:00:00|783.6|781.4|782.72|780.52|783.72|781.52|781.22|779.02|0
1669806300000|2022-11-30 11:05:00|782.85|780.65|784.97|782.77|785.22|783.02|782.47|780.27|0
1669806600000|2022-11-30 11:10:00|785.22|783.02|784.47|782.27|785.22|783.02|784.22|782.02|0
1669806900000|2022-11-30 11:15:00|784.85|782.65|783.72|781.52|784.97|782.77|783.47|781.27|0
1669807200000|2022-11-30 11:20:00|783.6|781.4|782.72|780.52|783.97|781.77|781.72|779.52|0
1669807500000|2022-11-30 11:25:00|782.47|780.27|784.22|782.02|784.47|782.27|782.47|780.27|0
1669807800000|2022-11-30 11:30:00|783.97|781.77|784.47|782.27|784.72|782.52|783.22|781.02|0
1669808100000|2022-11-30 11:35:00|784.22|782.02|782.22|780.02|784.22|782.02|781.72|779.52|0
1669808400000|2022-11-30 11:40:00|781.97|779.77|781.72|779.52|783.22|781.02|781.47|779.27|0
1669808700000|2022-11-30 11:45:00|781.6|779.4|780.72|778.52|781.97|779.77|780.22|778.02|0
1669809000000|2022-11-30 11:50:00|780.85|778.65|780.97|778.77|782.22|780.02|780.72|778.52|0
1669809300000|2022-11-30 11:55:00|780.72|778.52|780.22|778.02|780.72|778.52|778.97|776.77|0
1669809600000|2022-11-30 12:00:00|779.97|777.77|780.35|778.15|780.47|778.27|779.47|777.27|0
1669809900000|2022-11-30 12:05:00|780.22|778.02|780.47|778.27|780.72|778.52|779.47|777.27|0
1669810200000|2022-11-30 12:10:00|780.22|778.02|779.22|777.02|780.35|778.15|779.22|777.02|0
1669810500000|2022-11-30 12:15:00|779.47|777.27|781.47|779.27|781.6|779.4|779.35|777.15|0
1669810800000|2022-11-30 12:20:00|781.72|779.52|780.97|778.77|781.72|779.52|780.35|778.15|0
1669811100000|2022-11-30 12:25:00|781.22|779.02|781.22|779.02|782.1|779.9|779.97|777.77|0
1669811400000|2022-11-30 12:30:00|781.47|779.27|782.22|780.02|782.22|780.02|780.1|777.9|0
1669811700000|2022-11-30 12:35:00|782.47|780.27|782.47|780.27|782.97|780.77|780.97|778.77|0
1669812000000|2022-11-30 12:40:00|782.6|780.4|783.22|781.02|783.72|781.52|782.47|780.27|0
1669812300000|2022-11-30 12:45:00|783.47|781.27|781.72|779.52|783.72|781.52|781.22|779.02|0
1669812600000|2022-11-30 12:50:00|781.85|779.65|779.72|777.52|781.97|779.77|778.97|776.77|0
1669812900000|2022-11-30 12:55:00|779.97|777.77|782.72|780.52|782.97|780.77|779.97|777.77|0
1669813200000|2022-11-30 13:00:00|782.47|780.27|782.97|780.77|783.72|781.52|781.72|779.52|0
1669813500000|2022-11-30 13:05:00|783.22|781.02|782.47|780.27|783.22|781.02|780.22|778.02|0
1669813800000|2022-11-30 13:10:00|782.72|780.52|781.22|779.02|782.97|780.77|780.85|778.65|0
1669814100000|2022-11-30 13:15:00|778.1|775.9|776.47|774.27|779.47|777.27|771.85|769.65|0
1669814400000|2022-11-30 13:20:00|775.22|773.02|777.97|775.77|778.72|776.52|775.22|773.02|0
1669814700000|2022-11-30 13:25:00|778.47|776.27|777.72|775.52|779.22|777.02|776.72|774.52|0
1669815000000|2022-11-30 13:30:00|777.85|775.65|786.97|784.77|789.47|787.27|776.35|774.15|0
1669815300000|2022-11-30 13:35:00|787.22|785.02|786.47|784.27|788.97|786.77|786.22|784.02|0
1669815600000|2022-11-30 13:40:00|786.6|784.4|788.22|786.02|788.72|786.52|784.22|782.02|0
1669815900000|2022-11-30 13:45:00|788.47|786.27|789.35|787.15|790.22|788.02|787.22|785.02|0
1669816200000|2022-11-30 13:50:00|789.22|787.02|787.97|785.77|789.72|787.52|786.72|784.52|0
1669816500000|2022-11-30 13:55:00|787.47|785.27|792.22|790.02|792.72|790.52|787.47|785.27|0
1669816800000|2022-11-30 14:00:00|792.47|790.27|789.72|787.52|792.97|790.77|789.72|787.52|0
1669817100000|2022-11-30 14:05:00|789.97|787.77|786.72|784.52|789.97|787.77|785.97|783.77|0
1669817400000|2022-11-30 14:10:00|786.97|784.77|787.97|785.77|787.97|785.77|785.47|783.27|0
1669817700000|2022-11-30 14:15:00|787.72|785.52|784.85|782.65|787.72|785.52|784.22|782.02|0
1669818000000|2022-11-30 14:20:00|785.22|783.02|786.22|784.02|787.22|785.02|783.72|781.52|0
1669818300000|2022-11-30 14:25:00|786.97|784.77|788.47|786.27|788.97|786.77|785.97|783.77|0
1669818600000|2022-11-30 14:30:00|787.97|785.77|782.47|780.27|788.97|786.77|781.72|779.52|0
1669818900000|2022-11-30 14:35:00|783.22|781.02|793.22|791.02|793.72|791.52|781.47|779.27|0
1669819200000|2022-11-30 14:40:00|792.47|790.27|784.22|782.02|792.47|790.27|783.6|781.4|0
1669819500000|2022-11-30 14:45:00|783.72|781.52|791.22|789.02|791.72|789.52|783.6|781.4|0
1669819800000|2022-11-30 14:50:00|790.47|788.27|791.97|789.77|792.97|790.77|788.72|786.52|0
1669820100000|2022-11-30 14:55:00|791.47|789.27|791.22|789.02|792.47|790.27|789.22|787.02|0
1669820400000|2022-11-30 15:00:00|790.47|788.27|794.72|792.52|800.47|798.27|789.97|787.77|0
1669820700000|2022-11-30 15:05:00|794.47|792.27|790.72|788.52|796.97|794.77|790.72|788.52|0
1669821000000|2022-11-30 15:10:00|791.47|789.27|796.22|794.02|797.22|795.02|789.97|787.77|0
1669821300000|2022-11-30 15:15:00|796.47|794.27|799.72|797.52|800.47|798.27|795.97|793.77|0
1669821600000|2022-11-30 15:20:00|799.97|797.77|798.22|796.02|800.97|798.77|796.72|794.52|0
1669821900000|2022-11-30 15:25:00|798.47|796.27|801.47|799.27|803.97|801.77|798.22|796.02|0
1669822200000|2022-11-30 15:30:00|800.72|798.52|800.97|798.77|802.97|800.77|799.22|797.02|0
1669822500000|2022-11-30 15:35:00|801.22|799.02|797.97|795.77|801.22|799.02|797.97|795.77|0
1669822800000|2022-11-30 15:40:00|797.72|795.52|796.97|794.77|797.97|795.77|795.22|793.02|0
1669823100000|2022-11-30 15:45:00|797.22|795.02|802.22|800.02|802.97|800.77|797.22|795.02|0
1669823400000|2022-11-30 15:50:00|802.47|800.27|803.22|801.02|803.97|801.77|799.47|797.27|0
1669823700000|2022-11-30 15:55:00|802.72|800.52|800.97|798.77|802.97|800.77|799.72|797.52|0
1669824000000|2022-11-30 16:00:00|800.22|798.02|803.97|801.77|804.97|802.77|799.22|797.02|0
1669824300000|2022-11-30 16:05:00|803.72|801.52|796.22|794.02|803.72|801.52|795.72|793.52|0
1669824600000|2022-11-30 16:10:00|796.47|794.27|794.72|792.52|797.47|795.27|793.97|791.77|0
1669824900000|2022-11-30 16:15:00|794.97|792.77|794.97|792.77|796.97|794.77|792.72|790.52|0
1669825200000|2022-11-30 16:20:00|794.72|792.52|794.72|792.52|795.97|793.77|792.97|790.77|0
1669825500000|2022-11-30 16:25:00|794.97|792.77|791.97|789.77|795.22|793.02|790.47|788.27|0
1669825800000|2022-11-30 16:30:00|791.47|789.27|789.72|787.52|792.47|790.27|787.97|785.77|0
1669826100000|2022-11-30 16:35:00|789.47|787.27|788.22|786.02|789.72|787.52|787.72|785.52|0
1669826400000|2022-11-30 16:40:00|788.47|786.27|790.47|788.27|790.47|788.27|787.97|785.77|0
1669826700000|2022-11-30 16:45:00|790.72|788.52|789.22|787.02|790.97|788.77|788.47|786.27|0
1669827000000|2022-11-30 16:50:00|788.97|786.77|791.72|789.52|791.97|789.77|788.72|786.52|0
1669827300000|2022-11-30 16:55:00|791.47|789.27|791.72|789.52|791.97|789.77|789.97|787.77|0
1669827600000|2022-11-30 17:00:00|791.47|789.27|789.47|787.27|792.22|790.02|789.47|787.27|0
1669827900000|2022-11-30 17:05:00|790.22|788.02|794.47|792.27|795.47|793.27|789.72|787.52|0
1669828200000|2022-11-30 17:10:00|794.97|792.77|795.47|793.27|796.22|794.02|793.72|791.52|0
1669828500000|2022-11-30 17:15:00|795.22|793.02|802.47|800.27|803.22|801.02|795.22|793.02|0
1669828800000|2022-11-30 17:20:00|802.22|800.02|804.22|802.02|807.97|805.77|802.22|800.02|0
1669829100000|2022-11-30 17:25:00|803.97|801.77|803.97|801.77|805.47|803.27|802.72|800.52|0
1669829400000|2022-11-30 17:30:00|804.22|802.02|803.22|801.02|805.22|803.02|802.47|800.27|0
1669829700000|2022-11-30 17:35:00|803.72|801.52|806.72|804.52|807.97|805.77|803.22|801.02|0
1669830000000|2022-11-30 17:40:00|806.47|804.27|802.47|800.27|807.72|805.52|801.22|799.02|0
1669830300000|2022-11-30 17:45:00|802.72|800.52|801.97|799.77|803.22|801.02|800.47|798.27|0
1669830600000|2022-11-30 17:50:00|801.72|799.52|800.72|798.52|802.97|800.77|800.47|798.27|0
1669830900000|2022-11-30 17:55:00|801.22|799.02|801.22|799.02|802.22|800.02|799.72|797.52|0
1669831200000|2022-11-30 18:00:00|800.97|798.77|797.47|795.27|801.72|799.52|797.22|795.02|0
1669831500000|2022-11-30 18:05:00|797.72|795.52|794.72|792.52|798.22|796.02|794.47|792.27|0
1669831800000|2022-11-30 18:10:00|794.47|792.27|794.47|792.27|795.72|793.52|793.22|791.02|0
1669832100000|2022-11-30 18:15:00|793.97|791.77|795.22|793.02|795.35|793.15|793.72|791.52|0
1669832400000|2022-11-30 18:20:00|794.97|792.77|794.97|792.77|796.72|794.52|793.72|791.52|0
1669832700000|2022-11-30 18:25:00|794.72|792.52|794.97|792.77|795.72|793.52|793.72|791.52|0
1669833000000|2022-11-30 18:30:00|795.72|793.52|779.72|777.52|801.22|799.02|767.1|764.9|0
1669833300000|2022-11-30 18:35:00|778.72|776.52|759.22|757.02|778.72|776.52|754.97|752.77|0
1669833600000|2022-11-30 18:40:00|759.72|757.52|760.97|758.77|767.22|765.02|753.72|751.52|0
1669833900000|2022-11-30 18:45:00|761.72|759.52|763.72|761.52|776.72|774.52|760.22|758.02|0
1669834200000|2022-11-30 18:50:00|763.97|761.77|760.22|758.02|767.22|765.02|760.22|758.02|0
1669834500000|2022-11-30 18:55:00|759.1|756.9|744.97|742.77|759.47|757.27|742.97|740.77|0
1669834800000|2022-11-30 19:00:00|743.47|741.27|737.22|735.02|743.47|741.27|735.47|733.27|0
1669835100000|2022-11-30 19:05:00|736.72|734.52|733.22|731.02|736.72|734.52|728.22|726.02|0
1669835400000|2022-11-30 19:10:00|734.22|732.02|729.97|727.77|734.97|732.77|727.97|725.77|0
1669835700000|2022-11-30 19:15:00|729.72|727.52|710.72|708.52|729.72|727.52|709.72|707.52|0
1669836000000|2022-11-30 19:20:00|709.47|707.27|712.47|710.27|716.97|714.77|708.47|706.27|0
1669836300000|2022-11-30 19:25:00|712.22|710.02|712.22|710.02|715.47|713.27|708.47|706.27|0
1669836600000|2022-11-30 19:30:00|711.72|709.52|712.22|710.02|717.22|715.02|711.22|709.02|0
1669836900000|2022-11-30 19:35:00|712.97|710.77|717.22|715.02|719.72|717.52|711.97|709.77|0
1669837200000|2022-11-30 19:40:00|717.47|715.27|721.47|719.27|722.72|720.52|713.97|711.77|0
1669837500000|2022-11-30 19:45:00|720.97|718.77|714.47|712.27|721.22|719.02|714.47|712.27|0
1669837800000|2022-11-30 19:50:00|714.22|712.02|713.22|711.02|714.97|712.77|707.97|705.77|0
1669838100000|2022-11-30 19:55:00|712.72|710.52|710.47|708.27|715.72|713.52|710.47|708.27|0
1669838400000|2022-11-30 20:00:00|710.35|708.15|704.22|702.02|711.47|709.27|703.97|701.77|0
1669838700000|2022-11-30 20:05:00|704.97|702.77|700.97|698.77|705.72|703.52|700.22|698.02|0
1669839000000|2022-11-30 20:10:00|701.22|699.02|700.22|698.02|702.22|700.02|699.72|697.52|0
1669839300000|2022-11-30 20:15:00|700.47|698.27|693.97|691.77|700.97|698.77|691.97|689.77|0
1669839600000|2022-11-30 20:20:00|694.22|692.02|691.72|689.52|695.47|693.27|690.47|688.27|0
1669839900000|2022-11-30 20:25:00|691.47|689.27|688.22|686.02|691.72|689.52|688.22|686.02|0
1669840200000|2022-11-30 20:30:00|688.47|686.27|680.97|678.77|688.97|686.77|680.47|678.27|0
1669840500000|2022-11-30 20:35:00|680.72|678.52|685.22|683.02|686.97|684.77|676.97|674.77|0
1669840800000|2022-11-30 20:40:00|685.72|683.52|684.47|682.27|686.72|684.52|683.22|681.02|0
1669841100000|2022-11-30 20:45:00|684.72|682.52|683.47|681.27|685.47|683.27|681.72|679.52|0
1669841400000|2022-11-30 20:50:00|683.72|681.52|675.72|673.52|683.72|681.52|675.22|673.02|0
1669841700000|2022-11-30 20:55:00|675.97|673.77|668.72|666.52|678.22|676.02|668.72|666.52|0
1669842000000|2022-11-30 21:00:00|670.47|668.27|667.47|665.27|674.72|672.52|663.97|661.77|0
1669842300000|2022-11-30 21:05:00|667.72|665.52|664.22|662.02|667.72|665.52|663.47|661.27|0
1669842600000|2022-11-30 21:10:00|664.72|662.52|664.22|662.02|666.97|664.77|663.47|661.27|0
1669842900000|2022-11-30 21:15:00|664.52|661.72|663.77|660.97|666.02|663.22|663.65|660.85|0
1669843200000|2022-11-30 21:20:00|664.02|661.22|665.27|662.47|665.27|662.47|664.02|661.22|0
1669843500000|2022-11-30 21:25:00|665.02|662.22|663.52|660.72|665.02|662.22|663.52|660.72|0
1669843800000|2022-11-30 21:30:00|663.27|660.47|659.52|656.72|663.27|660.47|659.27|656.47|0
1669844100000|2022-11-30 21:35:00|659.77|656.97|658.52|655.72|660.02|657.22|658.52|655.72|0
1669844400000|2022-11-30 21:40:00|658.77|655.97|659.77|656.97|659.9|657.1|658.52|655.72|0
1669844700000|2022-11-30 21:45:00|660.02|657.22|660.27|657.47|660.27|657.47|659.52|656.72|0
1669845000000|2022-11-30 21:50:00|660.52|657.72|659.02|656.22|660.52|657.72|658.65|655.85|0
1669845300000|2022-11-30 21:55:00|659.27|656.47|658.15|655.35|659.27|656.47|658.15|655.35|0
1669845600000|2022-11-30 22:00:00|658.51|655.71|658.73|655.93|658.91|656.11|657.82|655.02|0
1669845900000|2022-11-30 22:05:00|659.24|656.44|658.91|656.11|659.24|656.44|658.73|655.93|0
1669846200000|2022-11-30 22:10:00|659.2|656.4|659.27|656.47|659.31|656.51|659.2|656.4|0
1669846500000|2022-11-30 22:15:00|659.38|656.58|659.42|656.62|659.75|656.95|659.13|656.33|0
1669846800000|2022-11-30 22:20:00|659.46|656.66|660|657.2|660|657.2|659.24|656.44|0
1669847100000|2022-11-30 22:25:00|659.86|657.06|660.3|657.5|660.55|657.75|659.75|656.95|0
1669847400000|2022-11-30 22:30:00|660.5|657.7|660.8|658|660.83|658.03|660.5|657.7|0
1669847700000|2022-11-30 22:35:00|660.98|658.18|660.39|657.59|660.98|658.18|660.39|657.59|0
1669848000000|2022-11-30 22:40:00|660.47|657.67|660.39|657.59|660.5|657.7|660.39|657.59|0
1669848300000|2022-11-30 22:45:00|660.43|657.63|660.1|657.3|660.5|657.7|659.96|657.16|0
1669848600000|2022-11-30 22:50:00|660.18|657.38|660.1|657.3|660.29|657.49|659.99|657.19|0
1669848900000|2022-11-30 22:55:00|660.14|657.34|659.44|656.64|660.14|657.34|659.44|656.64|0
1669849200000|2022-11-30 23:00:00|656.65|653.85|658.52|655.72|660.27|657.47|655.52|652.72|0
1669849500000|2022-11-30 23:05:00|658.77|655.97|661.52|658.72|661.77|658.97|658.65|655.85|0
1669849800000|2022-11-30 23:10:00|661.77|658.97|661.27|658.47|661.77|658.97|660.02|657.22|0
1669850100000|2022-11-30 23:15:00|661.02|658.22|662.77|659.97|663.52|660.72|660.77|657.97|0
1669850400000|2022-11-30 23:20:00|662.52|659.72|662.65|659.85|663.02|660.22|662.02|659.22|0
1669850700000|2022-11-30 23:25:00|662.4|659.6|663.02|660.22|663.02|660.22|662.27|659.47|0
1669851000000|2022-11-30 23:30:00|663.27|660.47|663.77|660.97|664.77|661.97|662.52|659.72|0
1669851300000|2022-11-30 23:35:00|663.52|660.72|662.77|659.97|664.27|661.47|662.52|659.72|0
1669851600000|2022-11-30 23:40:00|663.02|660.22|662.02|659.22|663.02|660.22|661.77|658.97|0
1669851900000|2022-11-30 23:45:00|661.77|658.97|661.52|658.72|662.52|659.72|661.52|658.72|0
1669852200000|2022-11-30 23:50:00|660.77|657.97|659.52|656.72|661.52|658.72|659.27|656.47|0
1669852500000|2022-11-30 23:55:00|659.27|656.47|660.52|657.72|660.52|657.72|659.27|656.47|0
1669852800000|2022-12-01 00:00:00|661.02|658.22|658.52|655.72|661.02|658.22|658.27|655.47|0
1669853100000|2022-12-01 00:05:00|658.4|655.6|661.15|658.35|661.27|658.47|658.4|655.6|0
1669853400000|2022-12-01 00:10:00|661.02|658.22|661.52|658.72|662.77|659.97|661.02|658.22|0
1669853700000|2022-12-01 00:15:00|661.77|658.97|660.77|657.97|662.77|659.97|659.77|656.97|0
1669854000000|2022-12-01 00:20:00|660.52|657.72|659.52|656.72|660.65|657.85|659.27|656.47|0
1669854300000|2022-12-01 00:25:00|659.27|656.47|660.77|657.97|660.77|657.97|658.27|655.47|0
1669854600000|2022-12-01 00:30:00|660.52|657.72|661.27|658.47|662.02|659.22|660.52|657.72|0
1669854900000|2022-12-01 00:35:00|661.15|658.35|663.02|660.22|663.02|660.22|661.02|658.22|0
1669855200000|2022-12-01 00:40:00|662.77|659.97|662.77|659.97|664.02|661.22|662.65|659.85|0
1669855500000|2022-12-01 00:45:00|663.02|660.22|663.52|660.72|663.52|660.72|661.52|658.72|0
1669855800000|2022-12-01 00:50:00|663.27|660.47|663.27|660.47|664.27|661.47|662.77|659.97|0
1669856100000|2022-12-01 00:55:00|663.52|660.72|663.4|660.6|663.52|660.72|662.52|659.72|0
1669856400000|2022-12-01 01:00:00|664.02|661.22|663.52|660.72|664.27|661.47|663.02|660.22|0
1669856700000|2022-12-01 01:05:00|663.77|660.97|662.27|659.47|663.77|660.97|661.77|658.97|0
1669857000000|2022-12-01 01:10:00|662.52|659.72|662.77|659.97|663.27|660.47|662.02|659.22|0
1669857300000|2022-12-01 01:15:00|663.02|660.22|663.77|660.97|664.27|661.47|662.52|659.72|0
1669857600000|2022-12-01 01:20:00|664.02|661.22|664.02|661.22|664.27|661.47|663.27|660.47|0
1669857900000|2022-12-01 01:25:00|664.27|661.47|661.77|658.97|664.77|661.97|661.77|658.97|0
1669858200000|2022-12-01 01:30:00|662.02|659.22|663.02|660.22|663.27|660.47|661.02|658.22|0
1669858500000|2022-12-01 01:35:00|662.9|660.1|666.4|663.6|666.77|663.97|662.52|659.72|0
1669858800000|2022-12-01 01:40:00|666.77|663.97|666.52|663.72|666.77|663.97|665.77|662.97|0
1669859100000|2022-12-01 01:45:00|666.27|663.47|666.02|663.22|667.27|664.47|665.52|662.72|0
1669859400000|2022-12-01 01:50:00|665.77|662.97|666.02|663.22|667.02|664.22|664.9|662.1|0
1669859700000|2022-12-01 01:55:00|666.27|663.47|666.27|663.47|667.02|664.22|665.52|662.72|0
1669860000000|2022-12-01 02:00:00|666.52|663.72|666.15|663.35|666.52|663.72|665.27|662.47|0
1669860300000|2022-12-01 02:05:00|666.02|663.22|666.27|663.47|666.52|663.72|665.27|662.47|0
1669860600000|2022-12-01 02:10:00|666.52|663.72|668.52|665.72|668.52|665.72|666.02|663.22|0
1669860900000|2022-12-01 02:15:00|668.65|665.85|668.02|665.22|669.02|666.22|667.77|664.97|0
1669861200000|2022-12-01 02:20:00|668.15|665.35|668.77|665.97|669.27|666.47|668.02|665.22|0
1669861500000|2022-12-01 02:25:00|668.9|666.1|668.77|665.97|669.52|666.72|668.77|665.97|0
1669861800000|2022-12-01 02:30:00|668.52|665.72|668.27|665.47|669.27|666.47|667.77|664.97|0
1669862100000|2022-12-01 02:35:00|668.52|665.72|669.77|666.97|670.02|667.22|668.27|665.47|0
1669862400000|2022-12-01 02:40:00|669.52|666.72|669.9|667.1|670.02|667.22|669.27|666.47|0
1669862700000|2022-12-01 02:45:00|670.02|667.22|668.15|665.35|670.02|667.22|668.02|665.22|0
1669863000000|2022-12-01 02:50:00|668.27|665.47|668.27|665.47|668.52|665.72|667.77|664.97|0
1669863300000|2022-12-01 02:55:00|668.15|665.35|668.02|665.22|668.52|665.72|667.9|665.1|0
1669863600000|2022-12-01 03:00:00|668.27|665.47|667.65|664.85|668.52|665.72|667.02|664.22|0
1669863900000|2022-12-01 03:05:00|667.77|664.97|668.77|665.97|668.77|665.97|667.27|664.47|0
1669864200000|2022-12-01 03:10:00|668.52|665.72|670.02|667.22|670.77|667.97|668.52|665.72|0
1669864500000|2022-12-01 03:15:00|670.15|667.35|670.52|667.72|670.77|667.97|670.02|667.22|0
1669864800000|2022-12-01 03:20:00|670.4|667.6|669.27|666.47|670.77|667.97|668.52|665.72|0
1669865100000|2022-12-01 03:25:00|669.02|666.22|668.52|665.72|669.27|666.47|668.02|665.22|0
1669865400000|2022-12-01 03:30:00|668.4|665.6|665.4|662.6|668.4|665.6|665.27|662.47|0
1669865700000|2022-12-01 03:35:00|665.52|662.72|664.77|661.97|665.77|662.97|664.77|661.97|0
1669866000000|2022-12-01 03:40:00|665.02|662.22|665.27|662.47|665.52|662.72|664.77|661.97|0
1669866300000|2022-12-01 03:45:00|665.52|662.72|665.77|662.97|666.27|663.47|665.52|662.72|0
1669866600000|2022-12-01 03:50:00|665.52|662.72|665.27|662.47|666.02|663.22|665.02|662.22|0
1669866900000|2022-12-01 03:55:00|665.4|662.6|664.52|661.72|665.4|662.6|664.02|661.22|0
1669867200000|2022-12-01 04:00:00|664.77|661.97|665.27|662.47|665.77|662.97|664.77|661.97|0
1669867500000|2022-12-01 04:05:00|665.02|662.22|664.52|661.72|665.27|662.47|664.52|661.72|0
1669867800000|2022-12-01 04:10:00|664.27|661.47|664.02|661.22|664.52|661.72|663.65|660.85|0
1669868100000|2022-12-01 04:15:00|663.77|660.97|664.27|661.47|664.52|661.72|663.77|660.97|0
1669868400000|2022-12-01 04:20:00|664.02|661.22|664.02|661.22|664.52|661.72|664.02|661.22|0
1669868700000|2022-12-01 04:25:00|664.27|661.47|664.27|661.47|664.27|661.47|663.9|661.1|0
1669869000000|2022-12-01 04:30:00|664.52|661.72|662.02|659.22|664.52|661.72|662.02|659.22|0
1669869300000|2022-12-01 04:35:00|662.27|659.47|661.02|658.22|662.52|659.72|660.77|657.97|0
1669869600000|2022-12-01 04:40:00|661.27|658.47|660.77|657.97|661.52|658.72|660.77|657.97|0
1669869900000|2022-12-01 04:45:00|661.02|658.22|662.52|659.72|662.52|659.72|660.27|657.47|0
1669870200000|2022-12-01 04:50:00|662.27|659.47|662.77|659.97|663.02|660.22|662.02|659.22|0
1669870500000|2022-12-01 04:55:00|662.52|659.72|662.65|659.85|663.02|660.22|662.52|659.72|0
1669870800000|2022-12-01 05:00:00|663.02|660.22|663.02|660.22|664.02|661.22|662.52|659.72|0
1669871100000|2022-12-01 05:05:00|663.27|660.47|661.02|658.22|663.27|660.47|660.65|657.85|0
1669871400000|2022-12-01 05:10:00|661.15|658.35|660.52|657.72|661.77|658.97|660.4|657.6|0
1669871700000|2022-12-01 05:15:00|660.27|657.47|661.52|658.72|661.77|658.97|658.52|655.72|0
1669872000000|2022-12-01 05:20:00|661.77|658.97|659.77|656.97|662.77|659.97|659.77|656.97|0
1669872300000|2022-12-01 05:25:00|659.52|656.72|660.27|657.47|661.27|658.47|659.52|656.72|0
1669872600000|2022-12-01 05:30:00|660.02|657.22|659.27|656.47|660.27|657.47|657.77|654.97|0
1669872900000|2022-12-01 05:35:00|659.52|656.72|659.77|656.97|660.52|657.72|658.52|655.72|0
1669873200000|2022-12-01 05:40:00|660.02|657.22|659.4|656.6|660.4|657.6|658.52|655.72|0
1669873500000|2022-12-01 05:45:00|659.52|656.72|660.02|657.22|660.52|657.72|659.52|656.72|0
1669873800000|2022-12-01 05:50:00|659.77|656.97|660.52|657.72|660.52|657.72|659.52|656.72|0
1669874100000|2022-12-01 05:55:00|660.27|657.47|659.77|656.97|660.4|657.6|659.02|656.22|0
1669874400000|2022-12-01 06:00:00|660.02|657.22|659.77|656.97|660.52|657.72|658.52|655.72|0
1669874700000|2022-12-01 06:05:00|660.02|657.22|660.77|657.97|661.27|658.47|659.52|656.72|0
1669875000000|2022-12-01 06:10:00|660.52|657.72|660.77|657.97|661.52|658.72|660.52|657.72|0
1669875300000|2022-12-01 06:15:00|661.02|658.22|660.27|657.47|661.02|658.22|659.77|656.97|0
1669875600000|2022-12-01 06:20:00|660.02|657.22|660.77|657.97|661.27|658.47|659.52|656.72|0
1669875900000|2022-12-01 06:25:00|660.52|657.72|662.27|659.47|662.52|659.72|660.52|657.72|0
1669876200000|2022-12-01 06:30:00|662.4|659.6|662.27|659.47|663.02|660.22|662.02|659.22|0
1669876500000|2022-12-01 06:35:00|662.52|659.72|662.27|659.47|662.52|659.72|662.02|659.22|0
1669876800000|2022-12-01 06:40:00|662.15|659.35|662.77|659.97|662.77|659.97|662.02|659.22|0
1669877100000|2022-12-01 06:45:00|663.02|660.22|662.77|659.97|663.27|660.47|662.52|659.72|0
1669877400000|2022-12-01 06:50:00|662.9|660.1|662.52|659.72|662.9|660.1|662.02|659.22|0
1669877700000|2022-12-01 06:55:00|662.4|659.6|662.52|659.72|663.27|660.47|662.4|659.6|0
1669878000000|2022-12-01 07:00:00|662.27|659.47|663.77|660.97|664.77|661.97|661.9|659.1|0
1669878300000|2022-12-01 07:05:00|664.02|661.22|663.77|660.97|665.02|662.22|663.4|660.6|0
1669878600000|2022-12-01 07:10:00|664.02|661.22|664.15|661.35|665.15|662.35|664.02|661.22|0
1669878900000|2022-12-01 07:15:00|664.02|661.22|663.02|660.22|664.02|661.22|662.77|659.97|0
1669879200000|2022-12-01 07:20:00|662.77|659.97|665.77|662.97|666.02|663.22|662.77|659.97|0
1669879500000|2022-12-01 07:25:00|666.02|663.22|667.77|664.97|667.77|664.97|665.27|662.47|0
1669879800000|2022-12-01 07:30:00|667.52|664.72|668.52|665.72|668.9|666.1|666.77|663.97|0
1669880100000|2022-12-01 07:35:00|668.27|665.47|666.52|663.72|668.52|665.72|666.02|663.22|0
1669880400000|2022-12-01 07:40:00|666.4|663.6|666.02|663.22|667.27|664.47|665.27|662.47|0
1669880700000|2022-12-01 07:45:00|665.77|662.97|665.52|662.72|666.65|663.85|665.27|662.47|0
1669881000000|2022-12-01 07:50:00|665.77|662.97|667.02|664.22|668.77|665.97|665.52|662.72|0
1669881300000|2022-12-01 07:55:00|667.27|664.47|665.9|663.1|667.77|664.97|664.77|661.97|0
1669881600000|2022-12-01 08:00:00|665.52|662.72|665.02|662.22|666.52|663.72|664.27|661.47|0
1669881900000|2022-12-01 08:05:00|664.72|662.52|666.97|664.77|667.72|665.52|663.47|661.27|0
1669882200000|2022-12-01 08:10:00|666.47|664.27|664.72|662.52|666.72|664.52|663.97|661.77|0
1669882500000|2022-12-01 08:15:00|664.47|662.27|666.47|664.27|667.22|665.02|664.47|662.27|0
1669882800000|2022-12-01 08:20:00|665.97|663.77|670.72|668.52|671.72|669.52|664.97|662.77|0
1669883100000|2022-12-01 08:25:00|670.97|668.77|672.72|670.52|673.22|671.02|670.97|668.77|0
1669883400000|2022-12-01 08:30:00|672.97|670.77|667.72|665.52|673.22|671.02|666.22|664.02|0
1669883700000|2022-12-01 08:35:00|667.97|665.77|668.97|666.77|670.97|668.77|667.97|665.77|0
1669884000000|2022-12-01 08:40:00|669.22|667.02|669.1|666.9|669.72|667.52|667.47|665.27|0
1669884300000|2022-12-01 08:45:00|668.97|666.77|671.22|669.02|671.47|669.27|668.22|666.02|0
1669884600000|2022-12-01 08:50:00|671.47|669.27|670.97|668.77|672.47|670.27|669.22|667.02|0
1669884900000|2022-12-01 08:55:00|670.22|668.02|670.22|668.02|670.97|668.77|668.47|666.27|0
1669885200000|2022-12-01 09:00:00|670.1|667.9|671.22|669.02|671.97|669.77|668.97|666.77|0
1669885500000|2022-12-01 09:05:00|671.72|669.52|673.22|671.02|674.22|672.02|670.97|668.77|0
1669885800000|2022-12-01 09:10:00|673.47|671.27|674.72|672.52|675.97|673.77|673.22|671.02|0
1669886100000|2022-12-01 09:15:00|674.97|672.77|675.47|673.27|676.72|674.52|674.72|672.52|0
1669886400000|2022-12-01 09:20:00|675.6|673.4|674.22|672.02|675.72|673.52|673.72|671.52|0
1669886700000|2022-12-01 09:25:00|674.47|672.27|673.47|671.27|676.47|674.27|673.22|671.02|0
1669887000000|2022-12-01 09:30:00|673.22|671.02|674.47|672.27|674.97|672.77|672.72|670.52|0
1669887300000|2022-12-01 09:35:00|674.22|672.02|677.97|675.77|678.72|676.52|674.22|672.02|0
1669887600000|2022-12-01 09:40:00|678.22|676.02|675.97|673.77|678.35|676.15|675.97|673.77|0
1669887900000|2022-12-01 09:45:00|675.72|673.52|675.97|673.77|676.72|674.52|674.72|672.52|0
1669888200000|2022-12-01 09:50:00|676.22|674.02|676.97|674.77|676.97|674.77|674.97|672.77|0
1669888500000|2022-12-01 09:55:00|677.22|675.02|673.6|671.4|677.47|675.27|673.22|671.02|0
1669888800000|2022-12-01 10:00:00|673.22|671.02|672.22|670.02|674.22|672.02|671.72|669.52|0
1669889100000|2022-12-01 10:05:00|672.47|670.27|673.97|671.77|673.97|671.77|671.6|669.4|0
1669889400000|2022-12-01 10:10:00|673.72|671.52|672.22|670.02|673.97|671.77|672.1|669.9|0
1669889700000|2022-12-01 10:15:00|671.97|669.77|672.35|670.15|673.22|671.02|670.97|668.77|0
1669890000000|2022-12-01 10:20:00|672.22|670.02|672.22|670.02|673.97|671.77|671.6|669.4|0
1669890300000|2022-12-01 10:25:00|672.47|670.27|672.97|670.77|673.47|671.27|671.47|669.27|0
1669890600000|2022-12-01 10:30:00|672.6|670.4|671.47|669.27|672.97|670.77|671.22|669.02|0
1669890900000|2022-12-01 10:35:00|671.22|669.02|670.97|668.77|672.22|670.02|669.97|667.77|0
1669891200000|2022-12-01 10:40:00|671.1|668.9|670.72|668.52|671.72|669.52|670.47|668.27|0
1669891500000|2022-12-01 10:45:00|670.97|668.77|671.47|669.27|673.97|671.77|670.97|668.77|0
1669891800000|2022-12-01 10:50:00|671.72|669.52|673.72|671.52|673.72|671.52|671.47|669.27|0
1669892100000|2022-12-01 10:55:00|673.47|671.27|674.97|672.77|675.22|673.02|673.22|671.02|0
1669892400000|2022-12-01 11:00:00|674.72|672.52|675.47|673.27|675.97|673.77|673.72|671.52|0
1669892700000|2022-12-01 11:05:00|675.72|673.52|672.47|670.27|676.22|674.02|671.97|669.77|0
1669893000000|2022-12-01 11:10:00|672.22|670.02|672.22|670.02|672.97|670.77|670.72|668.52|0
1669893300000|2022-12-01 11:15:00|672.47|670.27|674.47|672.27|674.72|672.52|671.97|669.77|0
1669893600000|2022-12-01 11:20:00|674.22|672.02|674.47|672.27|674.97|672.77|672.97|670.77|0
1669893900000|2022-12-01 11:25:00|674.6|672.4|672.35|670.15|674.72|672.52|672.35|670.15|0
1669894200000|2022-12-01 11:30:00|672.22|670.02|672.35|670.15|673.47|671.27|671.47|669.27|0
1669894500000|2022-12-01 11:35:00|672.22|670.02|673.72|671.52|673.97|671.77|672.22|670.02|0
1669894800000|2022-12-01 11:40:00|673.47|671.27|673.47|671.27|673.85|671.65|672.22|670.02|0
1669895100000|2022-12-01 11:45:00|673.22|671.02|673.97|671.77|674.47|672.27|672.97|670.77|0
1669895400000|2022-12-01 11:50:00|674.22|672.02|671.47|669.27|674.22|672.02|670.72|668.52|0
1669895700000|2022-12-01 11:55:00|671.22|669.02|671.47|669.27|672.97|670.77|671.22|669.02|0
1669896000000|2022-12-01 12:00:00|671.22|669.02|669.97|667.77|671.72|669.52|669.1|666.9|0
1669896300000|2022-12-01 12:05:00|669.72|667.52|670.97|668.77|671.72|669.52|669.47|667.27|0
1669896600000|2022-12-01 12:10:00|670.85|668.65|671.97|669.77|671.97|669.77|670.22|668.02|0
1669896900000|2022-12-01 12:15:00|671.85|669.65|671.97|669.77|672.47|670.27|671.22|669.02|0
1669897200000|2022-12-01 12:20:00|672.22|670.02|672.22|670.02|672.97|670.77|670.72|668.52|0
1669897500000|2022-12-01 12:25:00|672.47|670.27|670.22|668.02|672.97|670.77|670.22|668.02|0
1669897800000|2022-12-01 12:30:00|670.47|668.27|667.6|665.4|670.72|668.52|666.97|664.77|0
1669898100000|2022-12-01 12:35:00|667.22|665.02|667.22|665.02|667.97|665.77|666.72|664.52|0
1669898400000|2022-12-01 12:40:00|666.97|664.77|666.97|664.77|667.97|665.77|666.22|664.02|0
1669898700000|2022-12-01 12:45:00|667.1|664.9|665.72|663.52|668.22|666.02|665.72|663.52|0
1669899000000|2022-12-01 12:50:00|665.47|663.27|665.47|663.27|665.97|663.77|664.97|662.77|0
1669899300000|2022-12-01 12:55:00|665.6|663.4|664.47|662.27|666.47|664.27|664.47|662.27|0
1669899600000|2022-12-01 13:00:00|664.72|662.52|662.72|660.52|665.47|663.27|662.47|660.27|0
1669899900000|2022-12-01 13:05:00|662.47|660.27|659.97|657.77|662.47|660.27|659.97|657.77|0
1669900200000|2022-12-01 13:10:00|660.22|658.02|660.97|658.77|662.72|660.52|659.97|657.77|0
1669900500000|2022-12-01 13:15:00|661.22|659.02|661.22|659.02|661.85|659.65|660.47|658.27|0
1669900800000|2022-12-01 13:20:00|661.47|659.27|660.47|658.27|661.47|659.27|659.47|657.27|0
1669901100000|2022-12-01 13:25:00|660.85|658.65|660.47|658.27|661.35|659.15|658.72|656.52|0
1669901400000|2022-12-01 13:30:00|661.72|659.52|647.47|645.27|666.72|664.52|646.47|644.27|0
1669901700000|2022-12-01 13:35:00|647.22|645.02|649.22|647.02|653.72|651.52|646.97|644.77|0
1669902000000|2022-12-01 13:40:00|648.97|646.77|649.72|647.52|650.47|648.27|646.97|644.77|0
1669902300000|2022-12-01 13:45:00|649.97|647.77|657.97|655.77|657.97|655.77|649.97|647.77|0
1669902600000|2022-12-01 13:50:00|658.72|656.52|657.22|655.02|659.97|657.77|655.97|653.77|0
1669902900000|2022-12-01 13:55:00|657.47|655.27|656.47|654.27|658.47|656.27|654.22|652.02|0
1669903200000|2022-12-01 14:00:00|656.22|654.02|654.97|652.77|658.97|656.77|654.47|652.27|0
1669903500000|2022-12-01 14:05:00|655.22|653.02|652.47|650.27|655.72|653.52|651.47|649.27|0
1669903800000|2022-12-01 14:10:00|652.72|650.52|653.97|651.77|654.72|652.52|650.97|648.77|0
1669904100000|2022-12-01 14:15:00|654.22|652.02|655.22|653.02|656.22|654.02|653.47|651.27|0
1669904400000|2022-12-01 14:20:00|654.97|652.77|652.97|650.77|654.97|652.77|651.72|649.52|0
1669904700000|2022-12-01 14:25:00|653.22|651.02|655.47|653.27|655.72|653.52|652.72|650.52|0
1669905000000|2022-12-01 14:30:00|655.97|653.77|655.72|653.52|661.47|659.27|652.22|650.02|0
1669905300000|2022-12-01 14:35:00|654.72|652.52|661.47|659.27|661.72|659.52|653.72|651.52|0
1669905600000|2022-12-01 14:40:00|660.97|658.77|656.72|654.52|661.97|659.77|655.97|653.77|0
1669905900000|2022-12-01 14:45:00|656.47|654.27|652.22|650.02|656.47|654.27|651.47|649.27|0
1669906200000|2022-12-01 14:50:00|652.35|650.15|650.22|648.02|652.35|650.15|646.47|644.27|0
1669906500000|2022-12-01 14:55:00|649.72|647.52|652.1|649.9|652.1|649.9|646.97|644.77|0
1669906800000|2022-12-01 15:00:00|644.47|642.27|659.72|657.52|662.47|660.27|644.47|642.27|0
1669907100000|2022-12-01 15:05:00|660.22|658.02|665.72|663.52|666.22|664.02|658.47|656.27|0
1669907400000|2022-12-01 15:10:00|666.22|664.02|678.22|676.02|682.22|680.02|665.47|663.27|0
1669907700000|2022-12-01 15:15:00|678.72|676.52|687.22|685.02|688.97|686.77|676.72|674.52|0
1669908000000|2022-12-01 15:20:00|687.47|685.27|690.97|688.77|691.72|689.52|685.72|683.52|0
1669908300000|2022-12-01 15:25:00|693.22|691.02|690.72|688.52|693.22|691.02|685.22|683.02|0
1669908600000|2022-12-01 15:30:00|690.97|688.77|688.72|686.52|696.22|694.02|688.47|686.27|0
1669908900000|2022-12-01 15:35:00|688.47|686.27|687.47|685.27|691.47|689.27|684.97|682.77|0
1669909200000|2022-12-01 15:40:00|687.72|685.52|685.22|683.02|690.6|688.4|684.72|682.52|0
1669909500000|2022-12-01 15:45:00|685.47|683.27|677.72|675.52|687.22|685.02|677.47|675.27|0
1669909800000|2022-12-01 15:50:00|678.47|676.27|675.22|673.02|678.47|676.27|671.97|669.77|0
1669910100000|2022-12-01 15:55:00|675.72|673.52|668.47|666.27|678.22|676.02|667.22|665.02|0
1669910400000|2022-12-01 16:00:00|667.72|665.52|670.47|668.27|671.47|669.27|667.47|665.27|0
1669910700000|2022-12-01 16:05:00|670.72|668.52|670.22|668.02|675.72|673.52|669.72|667.52|0
1669911000000|2022-12-01 16:10:00|670.47|668.27|673.47|671.27|677.72|675.52|670.22|668.02|0
1669911300000|2022-12-01 16:15:00|673.72|671.52|681.97|679.77|684.47|682.27|672.97|670.77|0
1669911600000|2022-12-01 16:20:00|682.22|680.02|677.47|675.27|682.47|680.27|674.72|672.52|0
1669911900000|2022-12-01 16:25:00|677.72|675.52|678.97|676.77|680.47|678.27|675.47|673.27|0
1669912200000|2022-12-01 16:30:00|679.47|677.27|673.72|671.52|679.47|677.27|673.47|671.27|0
1669912500000|2022-12-01 16:35:00|673.22|671.02|674.47|672.27|677.72|675.52|669.72|667.52|0
1669912800000|2022-12-01 16:40:00|673.97|671.77|671.72|669.52|676.22|674.02|669.72|667.52|0
1669913100000|2022-12-01 16:45:00|671.22|669.02|678.22|676.02|678.22|676.02|670.22|668.02|0
1669913400000|2022-12-01 16:50:00|677.72|675.52|677.72|675.52|679.97|677.77|675.22|673.02|0
1669913700000|2022-12-01 16:55:00|677.22|675.02|675.22|673.02|679.22|677.02|673.72|671.52|0
1669914000000|2022-12-01 17:00:00|675.47|673.27|684.97|682.77|685.97|683.77|674.47|672.27|0
1669914300000|2022-12-01 17:05:00|685.22|683.02|686.97|684.77|688.22|686.02|683.97|681.77|0
1669914600000|2022-12-01 17:10:00|687.22|685.02|684.47|682.27|688.47|686.27|681.97|679.77|0
1669914900000|2022-12-01 17:15:00|685.47|683.27|685.47|683.27|685.72|683.52|682.47|680.27|0
1669915200000|2022-12-01 17:20:00|684.97|682.77|676.97|674.77|685.47|683.27|676.97|674.77|0
1669915500000|2022-12-01 17:25:00|676.47|674.27|673.47|671.27|676.72|674.52|672.97|670.77|0
1669915800000|2022-12-01 17:30:00|673.72|671.52|669.97|667.77|673.97|671.77|667.22|665.02|0
1669916100000|2022-12-01 17:35:00|669.72|667.52|671.72|669.52|673.22|671.02|669.72|667.52|0
1669916400000|2022-12-01 17:40:00|672.22|670.02|674.22|672.02|676.47|674.27|670.97|668.77|0
1669916700000|2022-12-01 17:45:00|674.47|672.27|674.72|672.52|676.47|674.27|671.97|669.77|0
1669917000000|2022-12-01 17:50:00|674.47|672.27|672.97|670.77|674.85|672.65|670.22|668.02|0
1669917300000|2022-12-01 17:55:00|673.22|671.02|671.22|669.02|675.22|673.02|670.47|668.27|0
1669917600000|2022-12-01 18:00:00|670.47|668.27|669.35|667.15|671.72|669.52|668.6|666.4|0
1669917900000|2022-12-01 18:05:00|669.22|667.02|665.72|663.52|669.97|667.77|663.72|661.52|0
1669918200000|2022-12-01 18:10:00|665.47|663.27|667.47|665.27|667.97|665.77|664.97|662.77|0
1669918500000|2022-12-01 18:15:00|667.22|665.02|677.97|675.77|678.97|676.77|666.97|664.77|0
1669918800000|2022-12-01 18:20:00|678.72|676.52|676.72|674.52|678.72|676.52|674.72|672.52|0
1669919100000|2022-12-01 18:25:00|676.47|674.27|677.22|675.02|678.35|676.15|674.97|672.77|0
1669919400000|2022-12-01 18:30:00|677.1|674.9|678.22|676.02|680.72|678.52|673.97|671.77|0
1669919700000|2022-12-01 18:35:00|677.97|675.77|676.72|674.52|678.72|676.52|674.22|672.02|0
1669920000000|2022-12-01 18:40:00|676.47|674.27|671.47|669.27|676.47|674.27|670.72|668.52|0
1669920300000|2022-12-01 18:45:00|671.22|669.02|671.47|669.27|672.97|670.77|668.72|666.52|0
1669920600000|2022-12-01 18:50:00|671.72|669.52|673.22|671.02|674.97|672.77|671.22|669.02|0
1669920900000|2022-12-01 18:55:00|673.35|671.15|672.72|670.52|674.47|672.27|671.72|669.52|0
1669921200000|2022-12-01 19:00:00|672.47|670.27|679.22|677.02|679.47|677.27|671.72|669.52|0
1669921500000|2022-12-01 19:05:00|678.72|676.52|676.97|674.77|679.72|677.52|675.72|673.52|0
1669921800000|2022-12-01 19:10:00|677.22|675.02|673.22|671.02|678.22|676.02|672.72|670.52|0
1669922100000|2022-12-01 19:15:00|673.47|671.27|671.47|669.27|674.47|672.27|670.72|668.52|0
1669922400000|2022-12-01 19:20:00|671.22|669.02|670.47|668.27|673.97|671.77|670.22|668.02|0
1669922700000|2022-12-01 19:25:00|670.35|668.15|670.22|668.02|671.97|669.77|667.72|665.52|0
1669923000000|2022-12-01 19:30:00|670.47|668.27|668.47|666.27|672.72|670.52|668.47|666.27|0
1669923300000|2022-12-01 19:35:00|668.72|666.52|669.22|667.02|670.72|668.52|667.97|665.77|0
1669923600000|2022-12-01 19:40:00|668.97|666.77|670.47|668.27|670.72|668.52|666.97|664.77|0
1669923900000|2022-12-01 19:45:00|670.72|668.52|665.47|663.27|671.47|669.27|665.22|663.02|0
1669924200000|2022-12-01 19:50:00|665.22|663.02|664.72|662.52|666.47|664.27|662.22|660.02|0
1669924500000|2022-12-01 19:55:00|664.47|662.27|663.97|661.77|667.97|665.77|663.47|661.27|0
1669924800000|2022-12-01 20:00:00|664.47|662.27|664.47|662.27|666.22|664.02|663.72|661.52|0
1669925100000|2022-12-01 20:05:00|664.97|662.77|663.22|661.02|665.22|663.02|660.47|658.27|0
1669925400000|2022-12-01 20:10:00|663.47|661.27|668.22|666.02|668.47|666.27|663.47|661.27|0
1669925700000|2022-12-01 20:15:00|667.97|665.77|669.47|667.27|671.97|669.77|666.47|664.27|0
1669926000000|2022-12-01 20:20:00|668.97|666.77|670.72|668.52|672.72|670.52|668.72|666.52|0
1669926300000|2022-12-01 20:25:00|670.47|668.27|669.97|667.77|672.1|669.9|668.72|666.52|0
1669926600000|2022-12-01 20:30:00|670.22|668.02|666.72|664.52|670.47|668.27|666.22|664.02|0
1669926900000|2022-12-01 20:35:00|666.97|664.77|663.72|661.52|666.97|664.77|663.72|661.52|0
1669927200000|2022-12-01 20:40:00|663.97|661.77|659.47|657.27|665.97|663.77|659.47|657.27|0
1669927500000|2022-12-01 20:45:00|659.72|657.52|665.72|663.52|667.22|665.02|658.97|656.77|0
1669927800000|2022-12-01 20:50:00|664.47|662.27|666.72|664.52|666.72|664.52|661.47|659.27|0
1669928100000|2022-12-01 20:55:00|667.97|665.77|668.72|666.52|670.72|668.52|667.47|665.27|0
1669928400000|2022-12-01 21:00:00|669.72|667.52|674.47|672.27|675.47|673.27|669.72|667.52|0
1669928700000|2022-12-01 21:05:00|674.72|672.52|672.47|670.27|674.72|672.52|672.22|670.02|0
1669929000000|2022-12-01 21:10:00|672.22|670.02|671.47|669.27|672.72|670.52|671.22|669.02|0
1669929300000|2022-12-01 21:15:00|672.02|669.22|672.77|669.97|672.77|669.97|672.02|669.22|0
1669929600000|2022-12-01 21:20:00|673.02|670.22|672.27|669.47|673.02|670.22|672.02|669.22|0
1669929900000|2022-12-01 21:25:00|672.02|669.22|673.77|670.97|673.77|670.97|672.02|669.22|0
1669930200000|2022-12-01 21:30:00|674.02|671.22|674.02|671.22|674.9|672.1|673.77|670.97|0
1669930500000|2022-12-01 21:35:00|673.77|670.97|673.52|670.72|674.02|671.22|673.52|670.72|0
1669930800000|2022-12-01 21:40:00|673.77|670.97|672.52|669.72|674.02|671.22|672.52|669.72|0
1669931100000|2022-12-01 21:45:00|672.27|669.47|672.02|669.22|672.77|669.97|672.02|669.22|0
1669931400000|2022-12-01 21:50:00|672.27|669.47|671.77|668.97|672.52|669.72|671.52|668.72|0
1669931700000|2022-12-01 21:55:00|672.02|669.22|673.48|670.68|673.65|670.85|671.9|669.1|0
1669932000000|2022-12-01 22:00:00|673.51|670.71|673.04|670.24|673.66|670.86|672.89|670.09|0
1669932300000|2022-12-01 22:05:00|672.82|670.02|672.97|670.17|673.15|670.35|672.53|669.73|0
1669932600000|2022-12-01 22:10:00|673|670.2|673|670.2|673|670.2|672.67|669.87|0
1669932900000|2022-12-01 22:15:00|672.86|670.06|673.08|670.28|673.08|670.28|672.6|669.8|0
1669933200000|2022-12-01 22:20:00|672.71|669.91|672.67|669.87|672.75|669.95|672.56|669.76|0
1669933500000|2022-12-01 22:25:00|672.6|669.8|672.6|669.8|672.67|669.87|672.53|669.73|0
1669933800000|2022-12-01 22:30:00|672.78|669.98|672.6|669.8|672.78|669.98|672.2|669.4|0
1669934100000|2022-12-01 22:35:00|672.27|669.47|672.46|669.66|672.71|669.91|672.27|669.47|0
1669934400000|2022-12-01 22:40:00|672.49|669.69|672.49|669.69|672.6|669.8|672.49|669.69|0
1669934700000|2022-12-01 22:45:00|672.56|669.76|672.56|669.76|672.64|669.84|672.56|669.76|0
1669935000000|2022-12-01 22:50:00|672.64|669.84|672.67|669.87|672.78|669.98|672.49|669.69|0
1669935300000|2022-12-01 22:55:00|672.64|669.84|672.78|669.98|673.04|670.24|672.64|669.84|0
1669935600000|2022-12-01 23:00:00|673.65|670.85|673.77|670.97|674.77|671.97|672.15|669.35|0
1669935900000|2022-12-01 23:05:00|673.52|670.72|673.27|670.47|673.77|670.97|673.27|670.47|0
1669936200000|2022-12-01 23:10:00|673.52|670.72|672.77|669.97|674.27|671.47|671.77|668.97|0
1669936500000|2022-12-01 23:15:00|672.52|669.72|673.4|670.6|674.02|671.22|672.52|669.72|0
1669936800000|2022-12-01 23:20:00|673.27|670.47|673.9|671.1|674.02|671.22|673.27|670.47|0
1669937100000|2022-12-01 23:25:00|674.02|671.22|674.02|671.22|674.27|671.47|673.4|670.6|0
1669937400000|2022-12-01 23:30:00|673.77|670.97|672.27|669.47|674.02|671.22|672.02|669.22|0
1669937700000|2022-12-01 23:35:00|672.52|669.72|672.27|669.47|673.02|670.22|672.02|669.22|0
1669938000000|2022-12-01 23:40:00|672.02|669.22|672.52|669.72|672.52|669.72|671.52|668.72|0
1669938300000|2022-12-01 23:45:00|672.27|669.47|672.77|669.97|673.02|670.22|672.27|669.47|0
1669938600000|2022-12-01 23:50:00|672.52|669.72|673.65|670.85|673.77|670.97|672.52|669.72|0
1669938900000|2022-12-01 23:55:00|673.77|670.97|673.52|670.72|674.02|671.22|673.02|670.22|0
1669939200000|2022-12-02 00:00:00|673.27|670.47|678.52|675.72|679.27|676.47|673.27|670.47|0
1669939500000|2022-12-02 00:05:00|678.65|675.85|679.77|676.97|680.27|677.47|678.52|675.72|0
1669939800000|2022-12-02 00:10:00|680.02|677.22|680.77|677.97|681.02|678.22|679.27|676.47|0
1669940100000|2022-12-02 00:15:00|681.27|678.47|682.27|679.47|683.52|680.72|681.27|678.47|0
1669940400000|2022-12-02 00:20:00|682.52|679.72|682.02|679.22|682.52|679.72|681.52|678.72|0
1669940700000|2022-12-02 00:25:00|682.27|679.47|682.27|679.47|682.77|679.97|681.77|678.97|0
1669941000000|2022-12-02 00:30:00|682.52|679.72|682.02|679.22|682.52|679.72|680.9|678.1|0
1669941300000|2022-12-02 00:35:00|681.77|678.97|681.02|678.22|682.02|679.22|680.77|677.97|0
1669941600000|2022-12-02 00:40:00|680.77|677.97|681.77|678.97|682.02|679.22|680.77|677.97|0
1669941900000|2022-12-02 00:45:00|681.52|678.72|682.52|679.72|683.27|680.47|681.52|678.72|0
1669942200000|2022-12-02 00:50:00|682.77|679.97|682.02|679.22|683.02|680.22|681.9|679.1|0
1669942500000|2022-12-02 00:55:00|682.15|679.35|682.77|679.97|682.77|679.97|682.02|679.22|0
1669942800000|2022-12-02 01:00:00|683.02|680.22|681.52|678.72|683.27|680.47|681.52|678.72|0
1669943100000|2022-12-02 01:05:00|681.65|678.85|682.02|679.22|682.27|679.47|681.52|678.72|0
1669943400000|2022-12-02 01:10:00|681.77|678.97|682.02|679.22|683.27|680.47|681.52|678.72|0
1669943700000|2022-12-02 01:15:00|682.27|679.47|681.52|678.72|682.27|679.47|680.52|677.72|0
1669944000000|2022-12-02 01:20:00|681.27|678.47|681.77|678.97|683.77|680.97|681.27|678.47|0
1669944300000|2022-12-02 01:25:00|681.52|678.72|681.27|678.47|681.77|678.97|680.52|677.72|0
1669944600000|2022-12-02 01:30:00|681.52|678.72|681.77|678.97|682.02|679.22|680.52|677.72|0
1669944900000|2022-12-02 01:35:00|682.02|679.22|683.02|680.22|684.27|681.47|682.02|679.22|0
1669945200000|2022-12-02 01:40:00|683.15|680.35|684.27|681.47|684.27|681.47|682.77|679.97|0
1669945500000|2022-12-02 01:45:00|684.02|681.22|685.02|682.22|685.27|682.47|684.02|681.22|0
1669945800000|2022-12-02 01:50:00|684.77|681.97|684.52|681.72|685.52|682.72|683.77|680.97|0
1669946100000|2022-12-02 01:55:00|684.77|681.97|684.4|681.6|685.4|682.6|683.65|680.85|0
1669946400000|2022-12-02 02:00:00|684.27|681.47|683.02|680.22|684.52|681.72|683.02|680.22|0
1669946700000|2022-12-02 02:05:00|683.15|680.35|683.02|680.22|684.02|681.22|682.52|679.72|0
1669947000000|2022-12-02 02:10:00|682.9|680.1|684.02|681.22|684.77|681.97|682.77|679.97|0
1669947300000|2022-12-02 02:15:00|683.9|681.1|684.15|681.35|684.9|682.1|683.52|680.72|0
1669947600000|2022-12-02 02:20:00|684.02|681.22|683.52|680.72|685.02|682.22|683.27|680.47|0
1669947900000|2022-12-02 02:25:00|683.65|680.85|683.52|680.72|684.52|681.72|683.02|680.22|0
1669948200000|2022-12-02 02:30:00|683.27|680.47|683.52|680.72|684.52|681.72|683.02|680.22|0
1669948500000|2022-12-02 02:35:00|683.77|680.97|682.15|679.35|684.02|681.22|681.77|678.97|0
1669948800000|2022-12-02 02:40:00|682.02|679.22|682.15|679.35|682.52|679.72|681.52|678.72|0
1669949100000|2022-12-02 02:45:00|682.27|679.47|681.27|678.47|682.27|679.47|680.77|677.97|0
1669949400000|2022-12-02 02:50:00|681.02|678.22|681.02|678.22|682.15|679.35|680.77|677.97|0
1669949700000|2022-12-02 02:55:00|680.77|677.97|680.02|677.22|681.27|678.47|679.77|676.97|0
1669950000000|2022-12-02 03:00:00|680.52|677.72|679.77|676.97|681.02|678.22|679.77|676.97|0
1669950300000|2022-12-02 03:05:00|679.27|676.47|679.27|676.47|680.02|677.22|679.02|676.22|0
1669950600000|2022-12-02 03:10:00|679.02|676.22|679.02|676.22|679.27|676.47|678.77|675.97|0
1669950900000|2022-12-02 03:15:00|679.27|676.47|680.27|677.47|681.15|678.35|679.27|676.47|0
1669951200000|2022-12-02 03:20:00|680.02|677.22|680.02|677.22|680.77|677.97|679.77|676.97|0
1669951500000|2022-12-02 03:25:00|679.9|677.1|679.52|676.72|680.52|677.72|679.52|676.72|0
1669951800000|2022-12-02 03:30:00|679.27|676.47|679.77|676.97|680.27|677.47|679.27|676.47|0
1669952100000|2022-12-02 03:35:00|680.02|677.22|679.9|677.1|680.27|677.47|679.77|676.97|0
1669952400000|2022-12-02 03:40:00|680.02|677.22|680.52|677.72|680.77|677.97|679.77|676.97|0
1669952700000|2022-12-02 03:45:00|680.27|677.47|679.27|676.47|680.27|677.47|679.27|676.47|0
1669953000000|2022-12-02 03:50:00|679.4|676.6|678.02|675.22|679.4|676.6|678.02|675.22|0
1669953300000|2022-12-02 03:55:00|678.27|675.47|678.52|675.72|679.02|676.22|678.27|675.47|0
1669953600000|2022-12-02 04:00:00|678.27|675.47|680.4|677.6|680.52|677.72|678.27|675.47|0
1669953900000|2022-12-02 04:05:00|680.27|677.47|680.4|677.6|681.02|678.22|679.77|676.97|0
1669954200000|2022-12-02 04:10:00|680.52|677.72|681.02|678.22|681.52|678.72|680.52|677.72|0
1669954500000|2022-12-02 04:15:00|681.27|678.47|679.77|676.97|681.27|678.47|679.27|676.47|0
1669954800000|2022-12-02 04:20:00|679.52|676.72|679.4|676.6|679.77|676.97|679.02|676.22|0
1669955100000|2022-12-02 04:25:00|679.52|676.72|678.77|675.97|679.77|676.97|678.52|675.72|0
1669955400000|2022-12-02 04:30:00|678.52|675.72|677.27|674.47|678.77|675.97|677.27|674.47|0
1669955700000|2022-12-02 04:35:00|677.52|674.72|677.27|674.47|677.65|674.85|676.9|674.1|0
1669956000000|2022-12-02 04:40:00|677.52|674.72|677.02|674.22|677.77|674.97|676.52|673.72|0
1669956300000|2022-12-02 04:45:00|676.77|673.97|677.27|674.47|678.02|675.22|676.52|673.72|0
1669956600000|2022-12-02 04:50:00|677.52|674.72|678.02|675.22|678.02|675.22|677.27|674.47|0
1669956900000|2022-12-02 04:55:00|677.77|674.97|677.77|674.97|677.77|674.97|677.27|674.47|0
1669957200000|2022-12-02 05:00:00|677.52|674.72|678.02|675.22|678.27|675.47|677.27|674.47|0
1669957500000|2022-12-02 05:05:00|677.77|674.97|678.27|675.47|678.52|675.72|677.52|674.72|0
1669957800000|2022-12-02 05:10:00|678.15|675.35|676.52|673.72|678.27|675.47|676.52|673.72|0
1669958100000|2022-12-02 05:15:00|676.77|673.97|677.52|674.72|677.52|674.72|676.27|673.47|0
1669958400000|2022-12-02 05:20:00|677.27|674.47|678.02|675.22|678.52|675.72|676.27|673.47|0
1669958700000|2022-12-02 05:25:00|677.77|674.97|677.52|674.72|678.15|675.35|677.52|674.72|0
1669959000000|2022-12-02 05:30:00|677.77|674.97|678.52|675.72|678.77|675.97|677.52|674.72|0
1669959300000|2022-12-02 05:35:00|678.27|675.47|678.52|675.72|678.52|675.72|678.27|675.47|0
1669959600000|2022-12-02 05:40:00|678.77|675.97|678.27|675.47|678.77|675.97|678.27|675.47|0
1669959900000|2022-12-02 05:45:00|678.02|675.22|676.02|673.22|678.27|675.47|675.77|672.97|0
1669960200000|2022-12-02 05:50:00|676.27|673.47|676.27|673.47|676.52|673.72|675.77|672.97|0
1669960500000|2022-12-02 05:55:00|676.15|673.35|676.27|673.47|676.52|673.72|675.77|672.97|0
1669960800000|2022-12-02 06:00:00|676.02|673.22|675.52|672.72|676.52|673.72|675.52|672.72|0
1669961100000|2022-12-02 06:05:00|675.27|672.47|676.02|673.22|676.02|673.22|675.02|672.22|0
1669961400000|2022-12-02 06:10:00|675.9|673.1|675.9|673.1|676.27|673.47|675.27|672.47|0
1669961700000|2022-12-02 06:15:00|675.77|672.97|676.02|673.22|676.52|673.72|675.27|672.47|0
1669962000000|2022-12-02 06:20:00|675.9|673.1|676.27|673.47|676.52|673.72|675.77|672.97|0
1669962300000|2022-12-02 06:25:00|676.52|673.72|676.27|673.47|676.77|673.97|676.02|673.22|0
1669962600000|2022-12-02 06:30:00|676.02|673.22|675.4|672.6|676.27|673.47|675.02|672.22|0
1669962900000|2022-12-02 06:35:00|675.52|672.72|676.02|673.22|676.27|673.47|675.27|672.47|0
1669963200000|2022-12-02 06:40:00|676.27|673.47|676.27|673.47|676.4|673.6|676.02|673.22|0
1669963500000|2022-12-02 06:45:00|676.4|673.6|676.02|673.22|676.52|673.72|676.02|673.22|0
1669963800000|2022-12-02 06:50:00|676.27|673.47|676.02|673.22|676.52|673.72|676.02|673.22|0
1669964100000|2022-12-02 06:55:00|676.27|673.47|675.77|672.97|676.4|673.6|675.77|672.97|0
1669964400000|2022-12-02 07:00:00|675.27|672.47|673.52|670.72|675.77|672.97|673.52|670.72|0
1669964700000|2022-12-02 07:05:00|673.27|670.47|674.9|672.1|676.52|673.72|673.02|670.22|0
1669965000000|2022-12-02 07:10:00|675.02|672.22|675.52|672.72|675.77|672.97|674.77|671.97|0
1669965300000|2022-12-02 07:15:00|675.65|672.85|675.27|672.47|676.52|673.72|675.02|672.22|0
1669965600000|2022-12-02 07:20:00|675.02|672.22|675.02|672.22|675.77|672.97|674.02|671.22|0
1669965900000|2022-12-02 07:25:00|675.27|672.47|676.02|673.22|676.52|673.72|675.02|672.22|0
1669966200000|2022-12-02 07:30:00|675.77|672.97|675.27|672.47|676.52|673.72|675.02|672.22|0
1669966500000|2022-12-02 07:35:00|675.02|672.22|674.02|671.22|675.77|672.97|673.77|670.97|0
1669966800000|2022-12-02 07:40:00|674.27|671.47|673.77|670.97|674.77|671.97|673.52|670.72|0
1669967100000|2022-12-02 07:45:00|673.52|670.72|675.27|672.47|675.52|672.72|673.52|670.72|0
1669967400000|2022-12-02 07:50:00|675.52|672.72|674.02|671.22|675.52|672.72|673.77|670.97|0
1669967700000|2022-12-02 07:55:00|673.9|671.1|676.27|673.47|676.27|673.47|673.27|670.47|0
1669968000000|2022-12-02 08:00:00|675.52|672.72|677.52|674.72|678.52|675.72|675.27|672.47|0
1669968300000|2022-12-02 08:05:00|677.1|674.9|676.72|674.52|677.47|675.27|674.97|672.77|0
1669968600000|2022-12-02 08:10:00|676.47|674.27|677.1|674.9|678.47|676.27|675.47|673.27|0
1669968900000|2022-12-02 08:15:00|676.97|674.77|674.35|672.15|676.97|674.77|674.35|672.15|0
1669969200000|2022-12-02 08:20:00|674.47|672.27|676.22|674.02|676.22|674.02|673.97|671.77|0
1669969500000|2022-12-02 08:25:00|676.47|674.27|675.72|673.52|677.72|675.52|675.47|673.27|0
1669969800000|2022-12-02 08:30:00|676.47|674.27|674.72|672.52|677.72|675.52|674.22|672.02|0
1669970100000|2022-12-02 08:35:00|674.97|672.77|673.72|671.52|675.1|672.9|672.72|670.52|0
1669970400000|2022-12-02 08:40:00|673.6|671.4|672.72|670.52|673.72|671.52|671.22|669.02|0
1669970700000|2022-12-02 08:45:00|672.97|670.77|674.97|672.77|675.22|673.02|672.47|670.27|0
1669971000000|2022-12-02 08:50:00|674.85|672.65|675.47|673.27|675.72|673.52|673.72|671.52|0
1669971300000|2022-12-02 08:55:00|675.6|673.4|672.22|670.02|675.6|673.4|671.97|669.77|0
1669971600000|2022-12-02 09:00:00|672.47|670.27|672.47|670.27|672.97|670.77|670.72|668.52|0
1669971900000|2022-12-02 09:05:00|672.72|670.52|673.72|671.52|674.22|672.02|671.22|669.02|0
1669972200000|2022-12-02 09:10:00|673.97|671.77|673.97|671.77|675.22|673.02|673.6|671.4|0
1669972500000|2022-12-02 09:15:00|674.22|672.02|673.6|671.4|674.97|672.77|673.47|671.27|0
1669972800000|2022-12-02 09:20:00|673.72|671.52|674.22|672.02|675.72|673.52|673.22|671.02|0
1669973100000|2022-12-02 09:25:00|674.47|672.27|672.97|670.77|675.22|673.02|672.72|670.52|0
1669973400000|2022-12-02 09:30:00|673.22|671.02|674.47|672.27|675.47|673.27|672.72|670.52|0
1669973700000|2022-12-02 09:35:00|674.22|672.02|673.47|671.27|674.47|672.27|671.22|669.02|0
1669974000000|2022-12-02 09:40:00|673.72|671.52|672.22|670.02|674.22|672.02|672.22|670.02|0
1669974300000|2022-12-02 09:45:00|672.47|670.27|672.47|670.27|672.97|670.77|671.97|669.77|0
1669974600000|2022-12-02 09:50:00|672.6|670.4|672.6|670.4|673.72|671.52|672.35|670.15|0
1669974900000|2022-12-02 09:55:00|672.47|670.27|668.72|666.52|673.47|671.27|668.72|666.52|0
1669975200000|2022-12-02 10:00:00|668.97|666.77|669.47|667.27|670.72|668.52|668.97|666.77|0
1669975500000|2022-12-02 10:05:00|669.35|667.15|668.47|666.27|670.97|668.77|668.22|666.02|0
1669975800000|2022-12-02 10:10:00|668.22|666.02|667.47|665.27|668.22|666.02|666.72|664.52|0
1669976100000|2022-12-02 10:15:00|667.72|665.52|669.22|667.02|669.22|667.02|667.72|665.52|0
1669976400000|2022-12-02 10:20:00|669.35|667.15|670.97|668.77|670.97|668.77|668.97|666.77|0
1669976700000|2022-12-02 10:25:00|670.72|668.52|670.72|668.52|671.1|668.9|670.22|668.02|0
1669977000000|2022-12-02 10:30:00|670.97|668.77|671.22|669.02|671.72|669.52|670.72|668.52|0
1669977300000|2022-12-02 10:35:00|671.35|669.15|670.97|668.77|671.47|669.27|670.47|668.27|0
1669977600000|2022-12-02 10:40:00|670.72|668.52|670.47|668.27|670.97|668.77|669.47|667.27|0
1669977900000|2022-12-02 10:45:00|670.72|668.52|670.72|668.52|671.72|669.52|670.22|668.02|0
1669978200000|2022-12-02 10:50:00|670.47|668.27|668.47|666.27|670.47|668.27|668.22|666.02|0
1669978500000|2022-12-02 10:55:00|668.72|666.52|669.22|667.02|670.22|668.02|668.72|666.52|0
1669978800000|2022-12-02 11:00:00|669.35|667.15|670.72|668.52|671.22|669.02|669.35|667.15|0
1669979100000|2022-12-02 11:05:00|670.97|668.77|674.72|672.52|674.97|672.77|670.72|668.52|0
1669979400000|2022-12-02 11:10:00|674.97|672.77|674.47|672.27|674.97|672.77|673.47|671.27|0
1669979700000|2022-12-02 11:15:00|673.97|671.77|673.97|671.77|674.47|672.27|673.47|671.27|0
1669980000000|2022-12-02 11:20:00|673.72|671.52|674.97|672.77|675.22|673.02|673.6|671.4|0
1669980300000|2022-12-02 11:25:00|675.22|673.02|673.97|671.77|675.72|673.52|673.22|671.02|0
1669980600000|2022-12-02 11:30:00|674.22|672.02|673.22|671.02|674.47|672.27|672.72|670.52|0
1669980900000|2022-12-02 11:35:00|672.97|670.77|672.97|670.77|673.85|671.65|672.72|670.52|0
1669981200000|2022-12-02 11:40:00|673.22|671.02|672.85|670.65|673.97|671.77|672.47|670.27|0
1669981500000|2022-12-02 11:45:00|672.97|670.77|673.72|671.52|673.97|671.77|672.47|670.27|0
1669981800000|2022-12-02 11:50:00|674.47|672.27|673.35|671.15|674.47|672.27|672.97|670.77|0
1669982100000|2022-12-02 11:55:00|673.22|671.02|673.97|671.77|673.97|671.77|672.72|670.52|0
1669982400000|2022-12-02 12:00:00|673.72|671.52|677.22|675.02|678.47|676.27|673.72|671.52|0
1669982700000|2022-12-02 12:05:00|677.47|675.27|675.72|673.52|678.22|676.02|675.72|673.52|0
1669983000000|2022-12-02 12:10:00|675.97|673.77|674.47|672.27|675.97|673.77|674.22|672.02|0
1669983300000|2022-12-02 12:15:00|674.72|672.52|672.22|670.02|674.85|672.65|671.97|669.77|0
1669983600000|2022-12-02 12:20:00|672.1|669.9|672.85|670.65|673.47|671.27|671.97|669.77|0
1669983900000|2022-12-02 12:25:00|672.97|670.77|671.22|669.02|672.97|670.77|670.97|668.77|0
1669984200000|2022-12-02 12:30:00|671.35|669.15|670.72|668.52|671.47|669.27|669.97|667.77|0
1669984500000|2022-12-02 12:35:00|670.47|668.27|670.97|668.77|671.47|669.27|670.35|668.15|0
1669984800000|2022-12-02 12:40:00|670.72|668.52|671.22|669.02|672.22|670.02|670.47|668.27|0
1669985100000|2022-12-02 12:45:00|671.47|669.27|672.22|670.02|672.47|670.27|670.22|668.02|0
1669985400000|2022-12-02 12:50:00|672.47|670.27|671.72|669.52|672.97|670.77|670.97|668.77|0
1669985700000|2022-12-02 12:55:00|671.97|669.77|670.47|668.27|672.47|670.27|670.22|668.02|0
1669986000000|2022-12-02 13:00:00|670.72|668.52|670.72|668.52|672.47|670.27|670.47|668.27|0
1669986300000|2022-12-02 13:05:00|670.47|668.27|666.72|664.52|670.72|668.52|666.72|664.52|0
1669986600000|2022-12-02 13:10:00|666.97|664.77|670.47|668.27|670.47|668.27|666.97|664.77|0
1669986900000|2022-12-02 13:15:00|670.72|668.52|672.22|670.02|674.72|672.52|670.72|668.52|0
1669987200000|2022-12-02 13:20:00|672.47|670.27|674.47|672.27|675.22|673.02|671.22|669.02|0
1669987500000|2022-12-02 13:25:00|674.22|672.02|675.6|673.4|677.1|674.9|673.72|671.52|0
1669987800000|2022-12-02 13:30:00|675.72|673.52|733.72|731.52|743.6|741.4|675.72|673.52|0
1669988100000|2022-12-02 13:35:00|731.97|729.77|727.47|725.27|734.6|732.4|724.97|722.77|0
1669988400000|2022-12-02 13:40:00|726.22|724.02|732.47|730.27|735.22|733.02|726.22|724.02|0
1669988700000|2022-12-02 13:45:00|731.97|729.77|726.72|724.52|735.97|733.77|726.72|724.52|0
1669989000000|2022-12-02 13:50:00|726.22|724.02|718.97|716.77|729.22|727.02|717.72|715.52|0
1669989300000|2022-12-02 13:55:00|719.47|717.27|723.72|721.52|728.97|726.77|717.97|715.77|0
1669989600000|2022-12-02 14:00:00|724.72|722.52|733.72|731.52|733.72|731.52|724.72|722.52|0
1669989900000|2022-12-02 14:05:00|733.22|731.02|736.22|734.02|738.72|736.52|732.85|730.65|0
1669990200000|2022-12-02 14:10:00|735.47|733.27|733.47|731.27|736.22|734.02|731.22|729.02|0
1669990500000|2022-12-02 14:15:00|733.22|731.02|727.22|725.02|733.72|731.52|727.22|725.02|0
1669990800000|2022-12-02 14:20:00|727.72|725.52|724.72|722.52|728.47|726.27|723.72|721.52|0
1669991100000|2022-12-02 14:25:00|724.97|722.77|722.72|720.52|725.97|723.77|722.22|720.02|0
1669991400000|2022-12-02 14:30:00|721.22|719.02|707.97|705.77|721.22|719.02|706.72|704.52|0
1669991700000|2022-12-02 14:35:00|708.72|706.52|707.97|705.77|711.72|709.52|703.47|701.27|0
1669992000000|2022-12-02 14:40:00|708.47|706.27|714.97|712.77|717.22|715.02|708.47|706.27|0
1669992300000|2022-12-02 14:45:00|716.22|714.02|719.22|717.02|719.72|717.52|710.72|708.52|0
1669992600000|2022-12-02 14:50:00|718.47|716.27|715.47|713.27|719.47|717.27|712.97|710.77|0
1669992900000|2022-12-02 14:55:00|715.22|713.02|713.97|711.77|715.72|713.52|709.72|707.52|0
1669993200000|2022-12-02 15:00:00|713.22|711.02|716.47|714.27|716.72|714.52|707.97|705.77|0
1669993500000|2022-12-02 15:05:00|716.22|714.02|708.97|706.77|717.97|715.77|708.22|706.02|0
1669993800000|2022-12-02 15:10:00|709.22|707.02|698.72|696.52|710.22|708.02|697.72|695.52|0
1669994100000|2022-12-02 15:15:00|698.97|696.77|704.47|702.27|705.97|703.77|697.72|695.52|0
1669994400000|2022-12-02 15:20:00|704.22|702.02|704.22|702.02|706.22|704.02|701.72|699.52|0
1669994700000|2022-12-02 15:25:00|704.47|702.27|707.72|705.52|711.47|709.27|701.97|699.77|0
1669995000000|2022-12-02 15:30:00|707.47|705.27|698.22|696.02|711.47|709.27|698.22|696.02|0
1669995300000|2022-12-02 15:35:00|699.22|697.02|704.72|702.52|706.22|704.02|698.97|696.77|0
1669995600000|2022-12-02 15:40:00|704.22|702.02|699.22|697.02|705.22|703.02|698.97|696.77|0
1669995900000|2022-12-02 15:45:00|700.22|698.02|698.22|696.02|701.72|699.52|696.47|694.27|0
1669996200000|2022-12-02 15:50:00|698.47|696.27|696.47|694.27|701.72|699.52|692.97|690.77|0
1669996500000|2022-12-02 15:55:00|697.22|695.02|703.72|701.52|704.22|702.02|697.1|694.9|0
1669996800000|2022-12-02 16:00:00|704.22|702.02|705.47|703.27|708.47|706.27|702.72|700.52|0
1669997100000|2022-12-02 16:05:00|705.72|703.52|705.22|703.02|707.47|705.27|702.72|700.52|0
1669997400000|2022-12-02 16:10:00|704.97|702.77|704.47|702.27|708.47|706.27|702.97|700.77|0
1669997700000|2022-12-02 16:15:00|704.72|702.52|705.22|703.02|707.47|705.27|703.22|701.02|0
1669998000000|2022-12-02 16:20:00|704.97|702.77|701.72|699.52|705.97|703.77|701.22|699.02|0
1669998300000|2022-12-02 16:25:00|701.47|699.27|696.72|694.52|702.22|700.02|696.72|694.52|0
1669998600000|2022-12-02 16:30:00|696.97|694.77|696.22|694.02|699.47|697.27|695.72|693.52|0
1669998900000|2022-12-02 16:35:00|695.72|693.52|693.72|691.52|697.22|695.02|690.97|688.77|0
1669999200000|2022-12-02 16:40:00|693.97|691.77|687.72|685.52|693.97|691.77|685.47|683.27|0
1669999500000|2022-12-02 16:45:00|686.97|684.77|688.47|686.27|688.47|686.27|682.47|680.27|0
1669999800000|2022-12-02 16:50:00|688.22|686.02|688.22|686.02|690.72|688.52|687.22|685.02|0
1670000100000|2022-12-02 16:55:00|688.47|686.27|690.22|688.02|690.22|688.02|685.47|683.27|0
1670000400000|2022-12-02 17:00:00|689.97|687.77|688.97|686.77|691.47|689.27|687.22|685.02|0
1670000700000|2022-12-02 17:05:00|689.47|687.27|687.47|685.27|690.47|688.27|684.47|682.27|0
1670001000000|2022-12-02 17:10:00|687.22|685.02|681.97|679.77|687.47|685.27|681.72|679.52|0
1670001300000|2022-12-02 17:15:00|682.22|680.02|685.47|683.27|686.47|684.27|681.47|679.27|0
1670001600000|2022-12-02 17:20:00|685.72|683.52|687.22|685.02|687.72|685.52|684.22|682.02|0
1670001900000|2022-12-02 17:25:00|686.97|684.77|689.47|687.27|689.72|687.52|686.47|684.27|0
1670002200000|2022-12-02 17:30:00|689.22|687.02|688.72|686.52|690.22|688.02|687.72|685.52|0
1670002500000|2022-12-02 17:35:00|688.97|686.77|694.72|692.52|695.97|693.77|688.72|686.52|0
1670002800000|2022-12-02 17:40:00|695.22|693.02|693.22|691.02|695.72|693.52|691.22|689.02|0
1670003100000|2022-12-02 17:45:00|692.97|690.77|693.47|691.27|693.97|691.77|692.22|690.02|0
1670003400000|2022-12-02 17:50:00|693.72|691.52|693.72|691.52|694.97|692.77|692.47|690.27|0
1670003700000|2022-12-02 17:55:00|693.47|691.27|696.72|694.52|697.47|695.27|692.97|690.77|0
1670004000000|2022-12-02 18:00:00|696.47|694.27|697.22|695.02|697.97|695.77|693.97|691.77|0
1670004300000|2022-12-02 18:05:00|697.47|695.27|699.72|697.52|699.85|697.65|697.35|695.15|0
1670004600000|2022-12-02 18:10:00|700.22|698.02|697.22|695.02|700.72|698.52|696.47|694.27|0
1670004900000|2022-12-02 18:15:00|697.47|695.27|696.97|694.77|698.22|696.02|694.47|692.27|0
1670005200000|2022-12-02 18:20:00|697.22|695.02|696.97|694.77|697.97|695.77|695.22|693.02|0
1670005500000|2022-12-02 18:25:00|696.72|694.52|694.72|692.52|698.97|696.77|694.47|692.27|0
1670005800000|2022-12-02 18:30:00|694.47|692.27|694.47|692.27|695.72|693.52|692.72|690.52|0
1670006100000|2022-12-02 18:35:00|694.72|692.52|695.22|693.02|696.72|694.52|693.97|691.77|0
1670006400000|2022-12-02 18:40:00|694.97|692.77|692.47|690.27|694.97|692.77|691.72|689.52|0
1670006700000|2022-12-02 18:45:00|692.72|690.52|690.97|688.77|692.97|690.77|690.22|688.02|0
1670007000000|2022-12-02 18:50:00|691.22|689.02|691.72|689.52|692.72|690.52|690.47|688.27|0
1670007300000|2022-12-02 18:55:00|691.97|689.77|691.97|689.77|694.22|692.02|691.97|689.77|0
1670007600000|2022-12-02 19:00:00|691.72|689.52|692.47|690.27|693.47|691.27|691.22|689.02|0
1670007900000|2022-12-02 19:05:00|692.22|690.02|697.22|695.02|697.72|695.52|692.22|690.02|0
1670008200000|2022-12-02 19:10:00|696.97|694.77|695.72|693.52|699.47|697.27|695.47|693.27|0
1670008500000|2022-12-02 19:15:00|695.22|693.02|691.97|689.77|695.72|693.52|691.72|689.52|0
1670008800000|2022-12-02 19:20:00|692.22|690.02|692.47|690.27|694.97|692.77|690.97|688.77|0
1670009100000|2022-12-02 19:25:00|692.22|690.02|692.72|690.52|693.72|691.52|691.72|689.52|0
1670009400000|2022-12-02 19:30:00|692.47|690.27|690.72|688.52|694.97|692.77|690.72|688.52|0
1670009700000|2022-12-02 19:35:00|690.97|688.77|692.22|690.02|693.22|691.02|690.22|688.02|0
1670010000000|2022-12-02 19:40:00|692.47|690.27|691.97|689.77|693.47|691.27|691.47|689.27|0
1670010300000|2022-12-02 19:45:00|692.1|689.9|687.97|685.77|693.22|691.02|687.72|685.52|0
1670010600000|2022-12-02 19:50:00|687.72|685.52|683.97|681.77|687.97|685.77|683.72|681.52|0
1670010900000|2022-12-02 19:55:00|683.72|681.52|678.97|676.77|683.97|681.77|678.22|676.02|0
1670011200000|2022-12-02 20:00:00|678.72|676.52|673.47|671.27|680.22|678.02|672.72|670.52|0
1670011500000|2022-12-02 20:05:00|673.72|671.52|670.97|668.77|676.22|674.02|669.72|667.52|0
1670011800000|2022-12-02 20:10:00|670.47|668.27|669.47|667.27|673.72|671.52|668.72|666.52|0
1670012100000|2022-12-02 20:15:00|669.22|667.02|668.72|666.52|671.72|669.52|666.22|664.02|0
1670012400000|2022-12-02 20:20:00|668.47|666.27|673.97|671.77|674.47|672.27|668.22|666.02|0
1670012700000|2022-12-02 20:25:00|673.72|671.52|675.97|673.77|678.22|676.02|672.72|670.52|0
1670013000000|2022-12-02 20:30:00|676.22|674.02|680.47|678.27|680.97|678.77|674.47|672.27|0
1670013300000|2022-12-02 20:35:00|680.97|678.77|680.97|678.77|684.72|682.52|679.72|677.52|0
1670013600000|2022-12-02 20:40:00|681.22|679.02|681.22|679.02|682.97|680.77|679.97|677.77|0
1670013900000|2022-12-02 20:45:00|681.97|679.77|684.47|682.27|685.72|683.52|681.72|679.52|0
1670014200000|2022-12-02 20:50:00|685.22|683.02|680.97|678.77|686.22|684.02|678.97|676.77|0
1670014500000|2022-12-02 20:55:00|679.97|677.77|675.72|673.52|680.97|678.77|673.47|671.27|0
1670014800000|2022-12-02 21:00:00|675.47|673.27|678.47|676.27|680.22|678.02|675.47|673.27|0
1670015100000|2022-12-02 21:05:00|678.72|676.52|678.72|676.52|680.47|678.27|678.72|676.52|0
1670015400000|2022-12-02 21:10:00|679.22|677.02|680.47|678.27|680.97|678.77|678.47|676.27|0
1670203800000|2022-12-05 01:30:00|681.02|678.22|680.52|677.72|681.52|678.72|680.52|677.72|0
1670204100000|2022-12-05 01:35:00|680.65|677.85|680.52|677.72|680.77|677.97|680.02|677.22|0
1670204400000|2022-12-05 01:40:00|680.27|677.47|682.02|679.22|682.02|679.22|680.02|677.22|0
1670204700000|2022-12-05 01:45:00|681.9|679.1|683.27|680.47|684.27|681.47|681.77|678.97|0
1670205000000|2022-12-05 01:50:00|683.02|680.22|681.27|678.47|683.27|680.47|681.27|678.47|0
1670205300000|2022-12-05 01:55:00|681.52|678.72|683.52|680.72|684.02|681.22|681.27|678.47|0
1670205600000|2022-12-05 02:00:00|683.27|680.47|681.9|679.1|683.77|680.97|681.77|678.97|0
1670205900000|2022-12-05 02:05:00|682.02|679.22|681.52|678.72|682.02|679.22|681.27|678.47|0
1670206200000|2022-12-05 02:10:00|681.77|678.97|682.02|679.22|682.52|679.72|681.27|678.47|0
1670206500000|2022-12-05 02:15:00|681.77|678.97|682.27|679.47|682.77|679.97|681.77|678.97|0
1670206800000|2022-12-05 02:20:00|682.52|679.72|682.02|679.22|682.52|679.72|681.77|678.97|0
1670207100000|2022-12-05 02:25:00|681.9|679.1|681.77|678.97|682.52|679.72|681.77|678.97|0
1670207400000|2022-12-05 02:30:00|682.02|679.22|680.77|677.97|682.02|679.22|680.52|677.72|0
1670207700000|2022-12-05 02:35:00|681.02|678.22|681.27|678.47|681.52|678.72|681.02|678.22|0
1670208000000|2022-12-05 02:40:00|681.52|678.72|680.52|677.72|681.52|678.72|680.52|677.72|0
1670208300000|2022-12-05 02:45:00|680.77|677.97|680.77|677.97|681.02|678.22|680.27|677.47|0
1670208600000|2022-12-05 02:50:00|681.02|678.22|680.77|677.97|681.02|678.22|680.52|677.72|0
1670208900000|2022-12-05 02:55:00|680.65|677.85|681.02|678.22|681.02|678.22|680.27|677.47|0
1670209200000|2022-12-05 03:00:00|680.77|677.97|681.52|678.72|682.02|679.22|680.77|677.97|0
1670209500000|2022-12-05 03:05:00|681.27|678.47|681.27|678.47|681.77|678.97|680.77|677.97|0
1670209800000|2022-12-05 03:10:00|681.52|678.72|680.77|677.97|681.77|678.97|680.52|677.72|0
1670210100000|2022-12-05 03:15:00|680.65|677.85|680.77|677.97|680.9|678.1|680.27|677.47|0
1670210400000|2022-12-05 03:20:00|680.52|677.72|680.52|677.72|681.02|678.22|680.52|677.72|0
1670210700000|2022-12-05 03:25:00|680.77|677.97|680.27|677.47|680.77|677.97|680.02|677.22|0
1670211000000|2022-12-05 03:30:00|680.52|677.72|680.4|677.6|681.02|678.22|680.27|677.47|0
1670211300000|2022-12-05 03:35:00|680.52|677.72|680.02|677.22|680.77|677.97|680.02|677.22|0
1670211600000|2022-12-05 03:40:00|680.15|677.35|680.27|677.47|680.52|677.72|679.77|676.97|0
1670211900000|2022-12-05 03:45:00|680.02|677.22|680.02|677.22|680.27|677.47|679.77|676.97|0
1670212200000|2022-12-05 03:50:00|679.77|676.97|679.77|676.97|680.02|677.22|679.52|676.72|0
1670212500000|2022-12-05 03:55:00|679.65|676.85|679.27|676.47|679.77|676.97|679.02|676.22|0
1670212800000|2022-12-05 04:00:00|679.15|676.35|680.27|677.47|680.52|677.72|679.02|676.22|0
1670213100000|2022-12-05 04:05:00|680.52|677.72|679.77|676.97|680.52|677.72|679.52|676.72|0
1670213400000|2022-12-05 04:10:00|679.65|676.85|680.02|677.22|680.02|677.22|679.52|676.72|0
1670213700000|2022-12-05 04:15:00|680.15|677.35|680.27|677.47|680.77|677.97|680.02|677.22|0
1670214000000|2022-12-05 04:20:00|680.4|677.6|681.02|678.22|681.02|678.22|680.27|677.47|0
1670214300000|2022-12-05 04:25:00|680.9|678.1|681.27|678.47|681.27|678.47|680.52|677.72|0
1670214600000|2022-12-05 04:30:00|681.15|678.35|681.77|678.97|681.77|678.97|681.02|678.22|0
1670214900000|2022-12-05 04:35:00|681.65|678.85|682.52|679.72|682.52|679.72|681.52|678.72|0
1670215200000|2022-12-05 04:40:00|682.27|679.47|683.02|680.22|683.02|680.22|682.02|679.22|0
1670215500000|2022-12-05 04:45:00|682.77|679.97|681.52|678.72|683.02|680.22|681.27|678.47|0
1670215800000|2022-12-05 04:50:00|681.77|678.97|681.27|678.47|681.77|678.97|681.27|678.47|0
1670216100000|2022-12-05 04:55:00|681.52|678.72|680.77|677.97|681.52|678.72|680.77|677.97|0
1670216400000|2022-12-05 05:00:00|681.02|678.22|681.65|678.85|681.77|678.97|681.02|678.22|0
1670216700000|2022-12-05 05:05:00|681.77|678.97|682.15|679.35|682.27|679.47|681.27|678.47|0
1670217000000|2022-12-05 05:10:00|682.27|679.47|681.77|678.97|682.52|679.72|681.27|678.47|0
1670217300000|2022-12-05 05:15:00|681.52|678.72|681.77|678.97|682.27|679.47|681.52|678.72|0
1670217600000|2022-12-05 05:20:00|681.65|678.85|681.27|678.47|682.02|679.22|681.27|678.47|0
1670217900000|2022-12-05 05:25:00|681.52|678.72|681.52|678.72|682.02|679.22|681.27|678.47|0
1670218200000|2022-12-05 05:30:00|681.77|678.97|681.02|678.22|682.02|679.22|680.77|677.97|0
1670218500000|2022-12-05 05:35:00|680.77|677.97|681.02|678.22|681.27|678.47|680.52|677.72|0
1670218800000|2022-12-05 05:40:00|681.27|678.47|681.52|678.72|681.77|678.97|681.02|678.22|0
1670219100000|2022-12-05 05:45:00|681.77|678.97|681.52|678.72|682.27|679.47|681.02|678.22|0
1670219400000|2022-12-05 05:50:00|681.27|678.47|681.52|678.72|682.27|679.47|681.02|678.22|0
1670219700000|2022-12-05 05:55:00|681.77|678.97|680.27|677.47|682.02|679.22|680.27|677.47|0
1670220000000|2022-12-05 06:00:00|680.52|677.72|680.52|677.72|680.77|677.97|680.02|677.22|0
1670220300000|2022-12-05 06:05:00|680.27|677.47|681.02|678.22|681.27|678.47|680.02|677.22|0
1670220600000|2022-12-05 06:10:00|680.9|678.1|682.52|679.72|682.52|679.72|680.77|677.97|0
1670220900000|2022-12-05 06:15:00|683.27|680.47|682.77|679.97|683.77|680.97|681.77|678.97|0
1670221200000|2022-12-05 06:20:00|683.02|680.22|683.52|680.72|683.77|680.97|682.77|679.97|0
1670221500000|2022-12-05 06:25:00|683.77|680.97|683.15|680.35|683.77|680.97|682.77|679.97|0
1670221800000|2022-12-05 06:30:00|682.77|679.97|684.02|681.22|684.27|681.47|682.77|679.97|0
1670222100000|2022-12-05 06:35:00|684.27|681.47|683.77|680.97|684.27|681.47|683.15|680.35|0
1670222400000|2022-12-05 06:40:00|683.52|680.72|682.77|679.97|684.27|681.47|682.77|679.97|0
1670222700000|2022-12-05 06:45:00|682.52|679.72|682.77|679.97|682.77|679.97|682.02|679.22|0
1670223000000|2022-12-05 06:50:00|682.52|679.72|680.02|677.22|682.77|679.97|679.77|676.97|0
1670223300000|2022-12-05 06:55:00|680.15|677.35|679.52|676.72|680.52|677.72|679.52|676.72|0
1670223600000|2022-12-05 07:00:00|680.02|677.22|682.52|679.72|682.52|679.72|680.02|677.22|0
1670223900000|2022-12-05 07:05:00|683.02|680.22|685.02|682.22|685.27|682.47|682.65|679.85|0
1670224200000|2022-12-05 07:10:00|685.27|682.47|688.77|685.97|690.27|687.47|685.27|682.47|0
1670224500000|2022-12-05 07:15:00|689.02|686.22|686.27|683.47|689.27|686.47|686.15|683.35|0
1670224800000|2022-12-05 07:20:00|686.52|683.72|688.52|685.72|688.52|685.72|686.02|683.22|0
1670225100000|2022-12-05 07:25:00|688.27|685.47|688.52|685.72|689.77|686.97|688.02|685.22|0
1670225400000|2022-12-05 07:30:00|688.27|685.47|686.77|683.97|689.02|686.22|686.02|683.22|0
1670225700000|2022-12-05 07:35:00|687.02|684.22|687.02|684.22|687.52|684.72|686.27|683.47|0
1670226000000|2022-12-05 07:40:00|686.77|683.97|689.02|686.22|689.02|686.22|686.27|683.47|0
1670226300000|2022-12-05 07:45:00|688.77|685.97|689.77|686.97|690.52|687.72|688.02|685.22|0
1670226600000|2022-12-05 07:50:00|689.9|687.1|687.77|684.97|690.02|687.22|687.77|684.97|0
1670226900000|2022-12-05 07:55:00|688.02|685.22|689.02|686.22|689.77|686.97|686.52|683.72|0
1670227200000|2022-12-05 08:00:00|689.77|686.97|692.52|689.72|693.27|690.47|687.52|684.72|0
1670227500000|2022-12-05 08:05:00|692.22|690.02|695.47|693.27|695.47|693.27|691.22|689.02|0
1670227800000|2022-12-05 08:10:00|695.1|692.9|691.47|689.27|695.1|692.9|687.22|685.02|0
1670228100000|2022-12-05 08:15:00|691.72|689.52|688.47|686.27|692.47|690.27|687.97|685.77|0
1670228400000|2022-12-05 08:20:00|688.72|686.52|691.72|689.52|691.72|689.52|687.97|685.77|0
1670228700000|2022-12-05 08:25:00|691.97|689.77|692.22|690.02|693.22|691.02|690.1|687.9|0
1670229000000|2022-12-05 08:30:00|691.85|689.65|690.47|688.27|693.22|691.02|689.97|687.77|0
1670229300000|2022-12-05 08:35:00|690.22|688.02|690.47|688.27|692.22|690.02|690.22|688.02|0
1670229600000|2022-12-05 08:40:00|690.22|688.02|689.97|687.77|690.47|688.27|688.72|686.52|0
1670229900000|2022-12-05 08:45:00|690.1|687.9|689.22|687.02|692.22|690.02|688.72|686.52|0
1670230200000|2022-12-05 08:50:00|688.97|686.77|686.97|684.77|689.72|687.52|686.97|684.77|0
1670230500000|2022-12-05 08:55:00|687.22|685.02|686.72|684.52|688.47|686.27|686.72|684.52|0
1670230800000|2022-12-05 09:00:00|686.47|684.27|686.97|684.77|689.47|687.27|686.47|684.27|0
1670231100000|2022-12-05 09:05:00|686.72|684.52|695.35|693.15|695.97|693.77|686.47|684.27|0
1670231400000|2022-12-05 09:10:00|695.47|693.27|694.47|692.27|697.47|695.27|693.22|691.02|0
1670231700000|2022-12-05 09:15:00|694.22|692.02|691.97|689.77|694.35|692.15|691.97|689.77|0
1670232000000|2022-12-05 09:20:00|691.85|689.65|691.72|689.52|692.47|690.27|690.47|688.27|0
1670232300000|2022-12-05 09:25:00|691.97|689.77|689.22|687.02|692.22|690.02|688.47|686.27|0
1670232600000|2022-12-05 09:30:00|689.47|687.27|689.72|687.52|689.97|687.77|687.97|685.77|0
1670232900000|2022-12-05 09:35:00|689.85|687.65|689.35|687.15|691.47|689.27|688.72|686.52|0
1670233200000|2022-12-05 09:40:00|689.47|687.27|688.47|686.27|689.72|687.52|687.97|685.77|0
1670233500000|2022-12-05 09:45:00|688.22|686.02|689.85|687.65|690.97|688.77|688.22|686.02|0
1670233800000|2022-12-05 09:50:00|689.97|687.77|689.97|687.77|691.22|689.02|688.6|686.4|0
1670234100000|2022-12-05 09:55:00|689.72|687.52|690.22|688.02|691.97|689.77|689.22|687.02|0
1670234400000|2022-12-05 10:00:00|690.47|688.27|689.97|687.77|690.72|688.52|688.85|686.65|0
1670234700000|2022-12-05 10:05:00|690.22|688.02|689.72|687.52|691.72|689.52|689.72|687.52|0
1670235000000|2022-12-05 10:10:00|689.97|687.77|689.22|687.02|689.97|687.77|687.72|685.52|0
1670235300000|2022-12-05 10:15:00|688.97|686.77|690.97|688.77|691.97|689.77|688.97|686.77|0
1670235600000|2022-12-05 10:20:00|691.22|689.02|693.22|691.02|693.47|691.27|690.97|688.77|0
1670235900000|2022-12-05 10:25:00|692.97|690.77|692.6|690.4|693.97|691.77|691.97|689.77|0
1670236200000|2022-12-05 10:30:00|692.47|690.27|692.97|690.77|695.72|693.52|692.22|690.02|0
1670236500000|2022-12-05 10:35:00|692.72|690.52|693.85|691.65|695.97|693.77|692.72|690.52|0
1670236800000|2022-12-05 10:40:00|693.97|691.77|693.22|691.02|694.72|692.52|692.47|690.27|0
1670237100000|2022-12-05 10:45:00|692.97|690.77|692.72|690.52|694.35|692.15|692.47|690.27|0
1670237400000|2022-12-05 10:50:00|692.47|690.27|693.47|691.27|695.22|693.02|692.47|690.27|0
1670237700000|2022-12-05 10:55:00|693.72|691.52|694.47|692.27|694.97|692.77|693.22|691.02|0
1670238000000|2022-12-05 11:00:00|694.22|692.02|693.22|691.02|694.47|692.27|692.35|690.15|0
1670238300000|2022-12-05 11:05:00|692.97|690.77|692.97|690.77|694.97|692.77|692.72|690.52|0
1670238600000|2022-12-05 11:10:00|692.72|690.52|691.22|689.02|692.97|690.77|690.97|688.77|0
1670238900000|2022-12-05 11:15:00|691.1|688.9|691.97|689.77|692.22|690.02|690.97|688.77|0
1670239200000|2022-12-05 11:20:00|691.72|689.52|690.97|688.77|691.97|689.77|690.72|688.52|0
1670239500000|2022-12-05 11:25:00|691.47|689.27|692.47|690.27|692.72|690.52|690.72|688.52|0
1670239800000|2022-12-05 11:30:00|692.72|690.52|691.22|689.02|693.72|691.52|691.22|689.02|0
1670240100000|2022-12-05 11:35:00|691.47|689.27|691.22|689.02|692.47|690.27|690.47|688.27|0
1670240400000|2022-12-05 11:40:00|691.47|689.27|689.97|687.77|691.97|689.77|689.97|687.77|0
1670240700000|2022-12-05 11:45:00|690.22|688.02|687.97|685.77|690.22|688.02|687.97|685.77|0
1670241000000|2022-12-05 11:50:00|688.22|686.02|688.97|686.77|689.22|687.02|687.22|685.02|0
1670241300000|2022-12-05 11:55:00|688.72|686.52|687.97|685.77|688.97|686.77|687.47|685.27|0
1670241600000|2022-12-05 12:00:00|687.72|685.52|687.97|685.77|688.97|686.77|687.47|685.27|0
1670241900000|2022-12-05 12:05:00|688.22|686.02|689.97|687.77|690.47|688.27|688.22|686.02|0
1670242200000|2022-12-05 12:10:00|689.85|687.65|691.72|689.52|691.97|689.77|688.97|686.77|0
1670242500000|2022-12-05 12:15:00|691.97|689.77|694.22|692.02|694.72|692.52|691.72|689.52|0
1670242800000|2022-12-05 12:20:00|694.35|692.15|694.47|692.27|694.72|692.52|693.22|691.02|0
1670243100000|2022-12-05 12:25:00|694.22|692.02|695.22|693.02|695.47|693.27|693.72|691.52|0
1670243400000|2022-12-05 12:30:00|695.47|693.27|696.22|694.02|697.47|695.27|694.97|692.77|0
1670243700000|2022-12-05 12:35:00|696.47|694.27|698.35|696.15|698.47|696.27|696.22|694.02|0
1670244000000|2022-12-05 12:40:00|698.47|696.27|696.72|694.52|698.47|696.27|695.97|693.77|0
1670244300000|2022-12-05 12:45:00|696.47|694.27|696.47|694.27|697.97|695.77|696.22|694.02|0
1670244600000|2022-12-05 12:50:00|696.22|694.02|696.22|694.02|696.97|694.77|695.85|693.65|0
1670244900000|2022-12-05 12:55:00|695.97|693.77|695.22|693.02|696.22|694.02|694.47|692.27|0
1670245200000|2022-12-05 13:00:00|694.97|692.77|696.47|694.27|697.97|695.77|694.72|692.52|0
1670245500000|2022-12-05 13:05:00|696.72|694.52|698.72|696.52|698.72|696.52|695.97|693.77|0
1670245800000|2022-12-05 13:10:00|698.97|696.77|698.97|696.77|699.6|697.4|697.97|695.77|0
1670246100000|2022-12-05 13:15:00|698.72|696.52|698.72|696.52|700.47|698.27|698.47|696.27|0
1670246400000|2022-12-05 13:20:00|698.97|696.77|696.22|694.02|699.47|697.27|695.47|693.27|0
1670246700000|2022-12-05 13:25:00|696.35|694.15|694.47|692.27|697.47|695.27|693.97|691.77|0
1670247000000|2022-12-05 13:30:00|694.22|692.02|694.72|692.52|695.22|693.02|693.47|691.27|0
1670247300000|2022-12-05 13:35:00|694.97|692.77|695.97|693.77|696.47|694.27|694.47|692.27|0
1670247600000|2022-12-05 13:40:00|696.22|694.02|696.72|694.52|697.72|695.52|694.72|692.52|0
1670247900000|2022-12-05 13:45:00|696.47|694.27|704.47|702.27|704.47|702.27|696.22|694.02|0
1670248200000|2022-12-05 13:50:00|704.22|702.02|705.97|703.77|706.22|704.02|701.72|699.52|0
1670248500000|2022-12-05 13:55:00|705.72|703.52|704.97|702.77|706.72|704.52|704.47|702.27|0
1670248800000|2022-12-05 14:00:00|704.85|702.65|703.72|701.52|706.22|704.02|703.72|701.52|0
1670249100000|2022-12-05 14:05:00|703.47|701.27|703.47|701.27|704.47|702.27|702.97|700.77|0
1670249400000|2022-12-05 14:10:00|703.22|701.02|704.22|702.02|706.47|704.27|703.22|701.02|0
1670249700000|2022-12-05 14:15:00|704.1|701.9|703.22|701.02|704.1|701.9|702.97|700.77|0
1670250000000|2022-12-05 14:20:00|702.97|700.77|703.97|701.77|704.72|702.52|702.22|700.02|0
1670250300000|2022-12-05 14:25:00|704.72|702.52|705.47|703.27|705.97|703.77|703.97|701.77|0
1670250600000|2022-12-05 14:30:00|705.72|703.52|700.72|698.52|706.72|704.52|700.72|698.52|0
1670250900000|2022-12-05 14:35:00|700.97|698.77|697.72|695.52|701.47|699.27|695.72|693.52|0
1670251200000|2022-12-05 14:40:00|697.47|695.27|701.72|699.52|701.97|699.77|697.47|695.27|0
1670251500000|2022-12-05 14:45:00|702.72|700.52|703.22|701.02|706.47|704.27|701.47|699.27|0
1670251800000|2022-12-05 14:50:00|703.47|701.27|706.47|704.27|707.47|705.27|702.97|700.77|0
1670252100000|2022-12-05 14:55:00|706.22|704.02|711.85|709.65|711.85|709.65|706.22|704.02|0
1670252400000|2022-12-05 15:00:00|717.85|715.65|716.97|714.77|728.6|726.4|715.97|713.77|0
1670252700000|2022-12-05 15:05:00|716.22|714.02|719.72|717.52|720.72|718.52|713.47|711.27|0
1670253000000|2022-12-05 15:10:00|719.97|717.77|716.47|714.27|720.97|718.77|713.22|711.02|0
1670253300000|2022-12-05 15:15:00|716.72|714.52|718.72|716.52|718.97|716.77|715.22|713.02|0
1670253600000|2022-12-05 15:20:00|718.22|716.02|717.22|715.02|721.47|719.27|716.72|714.52|0
1670253900000|2022-12-05 15:25:00|717.47|715.27|717.22|715.02|718.22|716.02|710.97|708.77|0
1670254200000|2022-12-05 15:30:00|717.47|715.27|714.22|712.02|721.97|719.77|713.72|711.52|0
1670254500000|2022-12-05 15:35:00|714.47|712.27|712.72|710.52|715.97|713.77|712.47|710.27|0
1670254800000|2022-12-05 15:40:00|712.97|710.77|710.47|708.27|713.72|711.52|708.72|706.52|0
1670255100000|2022-12-05 15:45:00|710.22|708.02|709.97|707.77|712.22|710.02|708.97|706.77|0
1670255400000|2022-12-05 15:50:00|709.72|707.52|714.47|712.27|715.22|713.02|709.22|707.02|0
1670255700000|2022-12-05 15:55:00|714.22|712.02|711.47|709.27|714.72|712.52|711.22|709.02|0
1670256000000|2022-12-05 16:00:00|711.22|709.02|710.47|708.27|712.97|710.77|707.72|705.52|0
1670256300000|2022-12-05 16:05:00|710.22|708.02|709.97|707.77|712.22|710.02|709.47|707.27|0
1670256600000|2022-12-05 16:10:00|709.72|707.52|710.47|708.27|710.47|708.27|705.72|703.52|0
1670256900000|2022-12-05 16:15:00|709.97|707.77|716.97|714.77|717.47|715.27|709.47|707.27|0
1670257200000|2022-12-05 16:20:00|717.22|715.02|720.47|718.27|721.22|719.02|716.72|714.52|0
1670257500000|2022-12-05 16:25:00|720.72|718.52|720.22|718.02|722.72|720.52|719.47|717.27|0
1670257800000|2022-12-05 16:30:00|719.97|717.77|726.72|724.52|726.72|724.52|719.72|717.52|0
1670258100000|2022-12-05 16:35:00|727.47|725.27|725.47|723.27|729.47|727.27|724.72|722.52|0
1670258400000|2022-12-05 16:40:00|725.72|723.52|726.22|724.02|726.22|724.02|723.72|721.52|0
1670258700000|2022-12-05 16:45:00|726.47|724.27|726.47|724.27|727.22|725.02|724.47|722.27|0
1670259000000|2022-12-05 16:50:00|726.72|724.52|729.47|727.27|729.47|727.27|723.97|721.77|0
1670259300000|2022-12-05 16:55:00|730.22|728.02|735.72|733.52|736.47|734.27|730.22|728.02|0
1670259600000|2022-12-05 17:00:00|735.97|733.77|737.47|735.27|738.22|736.02|735.47|733.27|0
1670259900000|2022-12-05 17:05:00|737.72|735.52|733.72|731.52|737.72|735.52|733.22|731.02|0
1670260200000|2022-12-05 17:10:00|733.97|731.77|733.47|731.27|735.97|733.77|733.47|731.27|0
1670260500000|2022-12-05 17:15:00|733.72|731.52|730.47|728.27|733.97|731.77|729.97|727.77|0
1670260800000|2022-12-05 17:20:00|730.22|728.02|727.72|725.52|731.1|728.9|727.22|725.02|0
1670261100000|2022-12-05 17:25:00|727.97|725.77|731.35|729.15|731.72|729.52|727.47|725.27|0
1670261400000|2022-12-05 17:30:00|731.47|729.27|737.97|735.77|738.72|736.52|730.47|728.27|0
1670261700000|2022-12-05 17:35:00|738.22|736.02|736.97|734.77|738.47|736.27|734.47|732.27|0
1670262000000|2022-12-05 17:40:00|737.22|735.02|739.22|737.02|739.97|737.77|736.97|734.77|0
1670262300000|2022-12-05 17:45:00|739.47|737.27|737.47|735.27|739.72|737.52|735.72|733.52|0
1670262600000|2022-12-05 17:50:00|737.22|735.02|741.47|739.27|741.47|739.27|737.22|735.02|0
1670262900000|2022-12-05 17:55:00|741.22|739.02|741.97|739.77|742.47|740.27|739.22|737.02|0
1670263200000|2022-12-05 18:00:00|741.72|739.52|741.22|739.02|742.72|740.52|739.22|737.02|0
1670263500000|2022-12-05 18:05:00|740.97|738.77|739.85|737.65|742.22|740.02|738.22|736.02|0
1670263800000|2022-12-05 18:10:00|739.72|737.52|736.72|734.52|740.22|738.02|736.47|734.27|0
1670264100000|2022-12-05 18:15:00|736.97|734.77|736.97|734.77|737.72|735.52|736.22|734.02|0
1670264400000|2022-12-05 18:20:00|737.22|735.02|742.72|740.52|742.72|740.52|737.22|735.02|0
1670264700000|2022-12-05 18:25:00|742.47|740.27|741.72|739.52|744.72|742.52|741.22|739.02|0
1670265000000|2022-12-05 18:30:00|741.47|739.27|739.72|737.52|742.22|740.02|739.22|737.02|0
1670265300000|2022-12-05 18:35:00|739.47|737.27|737.47|735.27|740.72|738.52|736.72|734.52|0
1670265600000|2022-12-05 18:40:00|737.22|735.02|741.47|739.27|742.97|740.77|736.22|734.02|0
1670265900000|2022-12-05 18:45:00|741.22|739.02|742.22|740.02|742.97|740.77|740.97|738.77|0
1670266200000|2022-12-05 18:50:00|742.47|740.27|745.22|743.02|747.72|745.52|742.47|740.27|0
1670266500000|2022-12-05 18:55:00|745.47|743.27|753.47|751.27|754.22|752.02|745.47|743.27|0
1670266800000|2022-12-05 19:00:00|753.97|751.77|754.97|752.77|756.47|754.27|752.47|750.27|0
1670267100000|2022-12-05 19:05:00|754.72|752.52|753.97|751.77|755.22|753.02|752.97|750.77|0
1670267400000|2022-12-05 19:10:00|753.72|751.52|748.72|746.52|753.72|751.52|748.72|746.52|0
1670267700000|2022-12-05 19:15:00|748.47|746.27|752.72|750.52|752.72|750.52|748.47|746.27|0
1670268000000|2022-12-05 19:20:00|752.47|750.27|755.97|753.77|756.97|754.77|751.97|749.77|0
1670268300000|2022-12-05 19:25:00|756.22|754.02|756.97|754.77|758.47|756.27|753.72|751.52|0
1670268600000|2022-12-05 19:30:00|757.22|755.02|759.72|757.52|760.47|758.27|757.22|755.02|0
1670268900000|2022-12-05 19:35:00|759.97|757.77|759.22|757.02|760.22|758.02|756.72|754.52|0
1670269200000|2022-12-05 19:40:00|759.47|757.27|759.22|757.02|762.97|760.77|758.97|756.77|0
1670269500000|2022-12-05 19:45:00|759.47|757.27|759.22|757.02|763.22|761.02|759.22|757.02|0
1670269800000|2022-12-05 19:50:00|758.72|756.52|757.72|755.52|759.22|757.02|756.47|754.27|0
1670270100000|2022-12-05 19:55:00|757.47|755.27|755.97|753.77|760.22|758.02|754.97|752.77|0
1670270400000|2022-12-05 20:00:00|756.47|754.27|753.97|751.77|757.22|755.02|753.72|751.52|0
1670270700000|2022-12-05 20:05:00|754.22|752.02|753.72|751.52|758.72|756.52|752.22|750.02|0
1670271000000|2022-12-05 20:10:00|753.97|751.77|751.47|749.27|756.72|754.52|750.72|748.52|0
1670271300000|2022-12-05 20:15:00|751.22|749.02|754.97|752.77|756.22|754.02|750.47|748.27|0
1670271600000|2022-12-05 20:20:00|754.85|752.65|754.47|752.27|756.47|754.27|753.1|750.9|0
1670271900000|2022-12-05 20:25:00|754.22|752.02|758.22|756.02|758.97|756.77|754.22|752.02|0
1670272200000|2022-12-05 20:30:00|758.47|756.27|753.72|751.52|758.47|756.27|751.97|749.77|0
1670272500000|2022-12-05 20:35:00|753.22|751.02|754.47|752.27|755.47|753.27|748.97|746.77|0
1670272800000|2022-12-05 20:40:00|754.72|752.52|753.97|751.77|757.97|755.77|753.72|751.52|0
1670273100000|2022-12-05 20:45:00|754.22|752.02|754.22|752.02|757.47|755.27|751.97|749.77|0
1670273400000|2022-12-05 20:50:00|754.85|752.65|749.97|747.77|756.47|754.27|749.97|747.77|0
1670273700000|2022-12-05 20:55:00|749.22|747.02|748.47|746.27|750.47|748.27|745.97|743.77|0
1670274000000|2022-12-05 21:00:00|747.22|745.02|748.97|746.77|749.47|747.27|745.47|743.27|0
1670274300000|2022-12-05 21:05:00|748.72|746.52|747.72|745.52|749.72|747.52|747.47|745.27|0
1670274600000|2022-12-05 21:10:00|747.97|745.77|749.22|747.02|749.72|747.52|745.97|743.77|0
1670274900000|2022-12-05 21:15:00|749.77|746.97|749.77|746.97|750.02|747.22|749.52|746.72|0
1670275200000|2022-12-05 21:20:00|749.52|746.72|748.52|745.72|749.77|746.97|748.52|745.72|0
1670275500000|2022-12-05 21:25:00|748.27|745.47|747.52|744.72|748.27|745.47|746.77|743.97|0
1670275800000|2022-12-05 21:30:00|747.77|744.97|746.52|743.72|748.02|745.22|746.52|743.72|0
1670276100000|2022-12-05 21:35:00|746.27|743.47|746.77|743.97|747.27|744.47|746.27|743.47|0
1670276400000|2022-12-05 21:40:00|746.9|744.1|745.52|742.72|746.9|744.1|745.52|742.72|0
1670276700000|2022-12-05 21:45:00|745.27|742.47|745.27|742.47|746.27|743.47|745.27|742.47|0
1670277000000|2022-12-05 21:50:00|745.4|742.6|745.27|742.47|745.52|742.72|745.02|742.22|0
1670277300000|2022-12-05 21:55:00|745.02|742.22|745.15|742.35|745.77|742.97|745.02|742.22|0
1670277600000|2022-12-05 22:00:00|745.26|742.46|745.52|742.72|745.7|742.9|745.26|742.46|0
1670277900000|2022-12-05 22:05:00|745.45|742.65|745.52|742.72|745.85|743.05|745.34|742.54|0
1670278200000|2022-12-05 22:10:00|745.56|742.76|745.48|742.68|745.74|742.94|745.37|742.57|0
1670278500000|2022-12-05 22:15:00|745.77|742.97|745.45|742.65|745.77|742.97|745.45|742.65|0
1670278800000|2022-12-05 22:20:00|745.7|742.9|745.26|742.46|745.74|742.94|745.26|742.46|0
1670279100000|2022-12-05 22:25:00|745.37|742.57|745.19|742.39|745.52|742.72|744.93|742.13|0
1670279400000|2022-12-05 22:30:00|745.15|742.35|745.45|742.65|745.52|742.72|745.08|742.28|0
1670279700000|2022-12-05 22:35:00|745.48|742.68|745.81|743.01|745.85|743.05|745.48|742.68|0
1670280000000|2022-12-05 22:40:00|745.85|743.05|745.85|743.05|745.85|743.05|745.41|742.61|0
1670280300000|2022-12-05 22:45:00|745.56|742.76|745.85|743.05|745.88|743.08|745.56|742.76|0
1670280600000|2022-12-05 22:50:00|745.74|742.94|745.01|742.21|745.74|742.94|744.57|741.77|0
1670280900000|2022-12-05 22:55:00|744.86|742.06|745.01|742.21|745.15|742.35|744.61|741.81|0
1670281200000|2022-12-05 23:00:00|745.04|742.24|745.77|742.97|746.77|743.97|745.04|742.24|0
1670281500000|2022-12-05 23:05:00|745.52|742.72|745.77|742.97|746.52|743.72|745.27|742.47|0
1670281800000|2022-12-05 23:10:00|745.65|742.85|742.65|739.85|745.77|742.97|742.27|739.47|0
1670282100000|2022-12-05 23:15:00|742.52|739.72|743.77|740.97|744.02|741.22|741.77|738.97|0
1670282400000|2022-12-05 23:20:00|743.52|740.72|742.77|739.97|745.52|742.72|742.77|739.97|0
1670282700000|2022-12-05 23:25:00|743.02|740.22|742.15|739.35|743.77|740.97|741.52|738.72|0
1670283000000|2022-12-05 23:30:00|742.27|739.47|742.52|739.72|743.27|740.47|742.02|739.22|0
1670283300000|2022-12-05 23:35:00|742.4|739.6|742.27|739.47|743.02|740.22|742.27|739.47|0
1670283600000|2022-12-05 23:40:00|742.52|739.72|742.52|739.72|742.52|739.72|741.27|738.47|0
1670283900000|2022-12-05 23:45:00|742.27|739.47|741.52|738.72|742.27|739.47|741.27|738.47|0
1670284200000|2022-12-05 23:50:00|741.27|738.47|742.27|739.47|742.65|739.85|741.27|738.47|0
1670284500000|2022-12-05 23:55:00|742.02|739.22|743.52|740.72|743.52|740.72|742.02|739.22|0
1670284800000|2022-12-06 00:00:00|742.77|739.97|741.77|738.97|742.77|739.97|741.02|738.22|0
1670285100000|2022-12-06 00:05:00|742.02|739.22|741.27|738.47|742.77|739.97|741.27|738.47|0
1670285400000|2022-12-06 00:10:00|741.52|738.72|741.27|738.47|742.15|739.35|741.27|738.47|0
1670285700000|2022-12-06 00:15:00|741.02|738.22|741.02|738.22|742.02|739.22|740.77|737.97|0
1670286000000|2022-12-06 00:20:00|740.77|737.97|740.27|737.47|741.27|738.47|739.77|736.97|0
1670286300000|2022-12-06 00:25:00|740.02|737.22|740.15|737.35|740.52|737.72|739.52|736.72|0
1670286600000|2022-12-06 00:30:00|740.02|737.22|740.27|737.47|740.27|737.47|739.52|736.72|0
1670286900000|2022-12-06 00:35:00|740.02|737.22|740.77|737.97|741.02|738.22|739.77|736.97|0
1670287200000|2022-12-06 00:40:00|740.9|738.1|742.02|739.22|742.52|739.72|740.9|738.1|0
1670287500000|2022-12-06 00:45:00|742.27|739.47|742.02|739.22|742.52|739.72|741.77|738.97|0
1670287800000|2022-12-06 00:50:00|742.27|739.47|743.02|740.22|743.02|740.22|741.77|738.97|0
1670288100000|2022-12-06 00:55:00|743.27|740.47|741.02|738.22|743.27|740.47|741.02|738.22|0
1670288400000|2022-12-06 01:00:00|740.77|737.97|740.15|737.35|741.02|738.22|740.02|737.22|0
1670288700000|2022-12-06 01:05:00|740.27|737.47|741.27|738.47|741.52|738.72|739.52|736.72|0
1670289000000|2022-12-06 01:10:00|741.4|738.6|739.52|736.72|741.52|738.72|738.77|735.97|0
1670289300000|2022-12-06 01:15:00|739.27|736.47|739.02|736.22|739.65|736.85|738.52|735.72|0
1670289600000|2022-12-06 01:20:00|739.27|736.47|738.52|735.72|739.27|736.47|737.52|734.72|0
1670289900000|2022-12-06 01:25:00|738.02|735.22|740.02|737.22|740.02|737.22|737.77|734.97|0
1670290200000|2022-12-06 01:30:00|739.77|736.97|739.15|736.35|740.27|737.47|738.77|735.97|0
1670290500000|2022-12-06 01:35:00|739.52|736.72|737.52|734.72|739.77|736.97|736.77|733.97|0
1670290800000|2022-12-06 01:40:00|737.4|734.6|738.02|735.22|738.52|735.72|737.02|734.22|0
1670291100000|2022-12-06 01:45:00|737.77|734.97|739.27|736.47|739.52|736.72|737.27|734.47|0
1670291400000|2022-12-06 01:50:00|739.52|736.72|739.77|736.97|740.27|737.47|738.65|735.85|0
1670291700000|2022-12-06 01:55:00|740.02|737.22|740.52|737.72|741.02|738.22|740.02|737.22|0
1670292000000|2022-12-06 02:00:00|740.77|737.97|739.77|736.97|741.27|738.47|739.77|736.97|0
1670292300000|2022-12-06 02:05:00|739.52|736.72|739.77|736.97|740.27|737.47|739.27|736.47|0
1670292600000|2022-12-06 02:10:00|739.9|737.1|738.02|735.22|740.02|737.22|738.02|735.22|0
1670292900000|2022-12-06 02:15:00|738.15|735.35|737.77|734.97|738.65|735.85|737.02|734.22|0
1670293200000|2022-12-06 02:20:00|738.02|735.22|739.27|736.47|739.27|736.47|737.77|734.97|0
1670293500000|2022-12-06 02:25:00|739.02|736.22|740.52|737.72|740.52|737.72|739.02|736.22|0
1670293800000|2022-12-06 02:30:00|740.27|737.47|739.77|736.97|741.27|738.47|739.52|736.72|0
1670294100000|2022-12-06 02:35:00|740.02|737.22|740.77|737.97|741.52|738.72|739.52|736.72|0
1670294400000|2022-12-06 02:40:00|740.65|737.85|741.02|738.22|741.02|738.22|740.02|737.22|0
1670294700000|2022-12-06 02:45:00|740.77|737.97|740.52|737.72|741.27|738.47|740.02|737.22|0
1670295000000|2022-12-06 02:50:00|740.77|737.97|740.27|737.47|741.27|738.47|740.15|737.35|0
1670295300000|2022-12-06 02:55:00|740.02|737.22|741.27|738.47|741.52|738.72|740.02|737.22|0
1670295600000|2022-12-06 03:00:00|741.02|738.22|741.02|738.22|741.52|738.72|740.27|737.47|0
1670295900000|2022-12-06 03:05:00|740.77|737.97|740.02|737.22|740.77|737.97|739.77|736.97|0
1670296200000|2022-12-06 03:10:00|740.15|737.35|739.52|736.72|740.27|737.47|739.27|736.47|0
1670296500000|2022-12-06 03:15:00|739.27|736.47|740.27|737.47|740.27|737.47|739.02|736.22|0
1670296800000|2022-12-06 03:20:00|740.52|737.72|740.52|737.72|740.9|738.1|740.27|737.47|0
1670297100000|2022-12-06 03:25:00|740.77|737.97|741.27|738.47|741.27|738.47|740.52|737.72|0
1670297400000|2022-12-06 03:30:00|741.02|738.22|742.52|739.72|742.52|739.72|741.02|738.22|0
1670297700000|2022-12-06 03:35:00|742.27|739.47|742.52|739.72|742.52|739.72|741.77|738.97|0
1670298000000|2022-12-06 03:40:00|742.4|739.6|743.27|740.47|744.27|741.47|742.4|739.6|0
1670298300000|2022-12-06 03:45:00|743.02|740.22|742.02|739.22|743.27|740.47|742.02|739.22|0
1670298600000|2022-12-06 03:50:00|742.27|739.47|742.27|739.47|743.02|740.22|742.02|739.22|0
1670298900000|2022-12-06 03:55:00|742.52|739.72|741.27|738.47|742.52|739.72|741.02|738.22|0
1670299200000|2022-12-06 04:00:00|741.15|738.35|741.77|738.97|742.02|739.22|740.77|737.97|0
1670299500000|2022-12-06 04:05:00|742.02|739.22|741.52|738.72|742.52|739.72|741.02|738.22|0
1670299800000|2022-12-06 04:10:00|741.77|738.97|742.52|739.72|743.02|740.22|741.52|738.72|0
1670300100000|2022-12-06 04:15:00|742.4|739.6|743.02|740.22|743.27|740.47|742.27|739.47|0
1670300400000|2022-12-06 04:20:00|742.77|739.97|743.02|740.22|743.02|740.22|741.77|738.97|0
1670300700000|2022-12-06 04:25:00|742.9|740.1|742.9|740.1|743.52|740.72|742.52|739.72|0
1670301000000|2022-12-06 04:30:00|743.02|740.22|744.27|741.47|744.77|741.97|742.65|739.85|0
1670301300000|2022-12-06 04:35:00|744.15|741.35|744.02|741.22|744.52|741.72|743.77|740.97|0
1670301600000|2022-12-06 04:40:00|744.27|741.47|744.77|741.97|744.77|741.97|743.77|740.97|0
1670301900000|2022-12-06 04:45:00|745.02|742.22|745.27|742.47|745.27|742.47|744.02|741.22|0
1670302200000|2022-12-06 04:50:00|745.15|742.35|744.77|741.97|745.77|742.97|744.52|741.72|0
1670302500000|2022-12-06 04:55:00|744.52|741.72|745.02|742.22|745.02|742.22|744.27|741.47|0
1670302800000|2022-12-06 05:00:00|744.77|741.97|745.77|742.97|746.27|743.47|744.77|741.97|0
1670303100000|2022-12-06 05:05:00|745.9|743.1|743.77|740.97|746.27|743.47|743.77|740.97|0
1670303400000|2022-12-06 05:10:00|744.02|741.22|745.65|742.85|745.77|742.97|743.77|740.97|0
1670303700000|2022-12-06 05:15:00|746.02|743.22|744.02|741.22|746.02|743.22|744.02|741.22|0
1670304000000|2022-12-06 05:20:00|744.27|741.47|744.27|741.47|744.77|741.97|743.77|740.97|0
1670304300000|2022-12-06 05:25:00|744.52|741.72|746.02|743.22|746.27|743.47|744.27|741.47|0
1670304600000|2022-12-06 05:30:00|746.27|743.47|746.27|743.47|747.52|744.72|745.52|742.72|0
1670304900000|2022-12-06 05:35:00|746.15|743.35|747.77|744.97|747.77|744.97|746.02|743.22|0
1670305200000|2022-12-06 05:40:00|747.52|744.72|748.02|745.22|748.77|745.97|747.52|744.72|0
1670305500000|2022-12-06 05:45:00|747.9|745.1|747.27|744.47|748.02|745.22|746.52|743.72|0
1670305800000|2022-12-06 05:50:00|747.52|744.72|746.77|743.97|747.52|744.72|746.02|743.22|0
1670306100000|2022-12-06 05:55:00|746.65|743.85|745.27|742.47|746.65|743.85|745.27|742.47|0
1670306400000|2022-12-06 06:00:00|745.52|742.72|745.52|742.72|747.02|744.22|745.52|742.72|0
1670306700000|2022-12-06 06:05:00|745.27|742.47|746.27|743.47|746.52|743.72|745.27|742.47|0
1670307000000|2022-12-06 06:10:00|746.52|743.72|748.27|745.47|748.77|745.97|746.52|743.72|0
1670307300000|2022-12-06 06:15:00|748.4|745.6|748.27|745.47|748.52|745.72|747.27|744.47|0
1670307600000|2022-12-06 06:20:00|748.52|745.72|748.27|745.47|749.27|746.47|748.02|745.22|0
1670307900000|2022-12-06 06:25:00|748.52|745.72|747.77|744.97|748.52|745.72|747.27|744.47|0
1670308200000|2022-12-06 06:30:00|747.52|744.72|747.77|744.97|748.02|745.22|747.27|744.47|0
1670308500000|2022-12-06 06:35:00|748.02|745.22|746.52|743.72|748.27|745.47|746.02|743.22|0
1670308800000|2022-12-06 06:40:00|746.77|743.97|745.52|742.72|746.77|743.97|745.52|742.72|0
1670309100000|2022-12-06 06:45:00|745.77|742.97|747.27|744.47|747.27|744.47|745.77|742.97|0
1670309400000|2022-12-06 06:50:00|747.77|744.97|748.27|745.47|748.27|745.47|747.02|744.22|0
1670309700000|2022-12-06 06:55:00|748.52|745.72|746.77|743.97|749.27|746.47|746.52|743.72|0
1670310000000|2022-12-06 07:00:00|747.02|744.22|749.27|746.47|751.02|748.22|746.27|743.47|0
1670310300000|2022-12-06 07:05:00|749.52|746.72|748.52|745.72|750.27|747.47|748.52|745.72|0
1670310600000|2022-12-06 07:10:00|748.27|745.47|747.27|744.47|749.02|746.22|747.27|744.47|0
1670310900000|2022-12-06 07:15:00|747.52|744.72|748.52|745.72|749.27|746.47|747.52|744.72|0
1670311200000|2022-12-06 07:20:00|748.77|745.97|746.52|743.72|749.02|746.22|746.52|743.72|0
1670311500000|2022-12-06 07:25:00|746.77|743.97|747.52|744.72|747.52|744.72|746.52|743.72|0
1670311800000|2022-12-06 07:30:00|747.27|744.47|747.15|744.35|747.77|744.97|746.27|743.47|0
1670312100000|2022-12-06 07:35:00|747.02|744.22|745.77|742.97|747.77|744.97|744.52|741.72|0
1670312400000|2022-12-06 07:40:00|746.02|743.22|745.77|742.97|746.02|743.22|744.77|741.97|0
1670312700000|2022-12-06 07:45:00|746.02|743.22|747.27|744.47|747.52|744.72|745.77|742.97|0
1670313000000|2022-12-06 07:50:00|747.52|744.72|746.77|743.97|747.52|744.72|746.02|743.22|0
1670313300000|2022-12-06 07:55:00|747.02|744.22|747.27|744.47|747.27|744.47|745.27|742.47|0
1670313600000|2022-12-06 08:00:00|747.52|744.72|743.52|740.72|748.27|745.47|742.77|739.97|0
1670313900000|2022-12-06 08:05:00|743.47|741.27|741.97|739.77|743.97|741.77|741.47|739.27|0
1670314200000|2022-12-06 08:10:00|741.72|739.52|741.72|739.52|743.22|741.02|741.47|739.27|0
1670314500000|2022-12-06 08:15:00|741.22|739.02|742.22|740.02|742.22|740.02|739.72|737.52|0
1670314800000|2022-12-06 08:20:00|741.97|739.77|745.97|743.77|746.72|744.52|741.97|739.77|0
1670315100000|2022-12-06 08:25:00|746.22|744.02|748.6|746.4|748.72|746.52|745.22|743.02|0
1670315400000|2022-12-06 08:30:00|748.72|746.52|751.47|749.27|753.47|751.27|748.72|746.52|0
1670315700000|2022-12-06 08:35:00|751.22|749.02|747.72|745.52|751.72|749.52|747.72|745.52|0
1670316000000|2022-12-06 08:40:00|747.6|745.4|740.47|738.27|747.6|745.4|739.1|736.9|0
1670316300000|2022-12-06 08:45:00|740.22|738.02|740.47|738.27|740.97|738.77|738.72|736.52|0
1670316600000|2022-12-06 08:50:00|740.35|738.15|739.47|737.27|740.47|738.27|738.22|736.02|0
1670316900000|2022-12-06 08:55:00|739.35|737.15|738.47|736.27|739.47|737.27|736.97|734.77|0
1670317200000|2022-12-06 09:00:00|738.72|736.52|740.22|738.02|740.97|738.77|737.97|735.77|0
1670317500000|2022-12-06 09:05:00|740.47|738.27|739.47|737.27|740.72|738.52|738.97|736.77|0
1670317800000|2022-12-06 09:10:00|739.72|737.52|742.47|740.27|742.97|740.77|738.72|736.52|0
1670318100000|2022-12-06 09:15:00|742.72|740.52|740.47|738.27|743.22|741.02|740.35|738.15|0
1670318400000|2022-12-06 09:20:00|740.22|738.02|739.22|737.02|742.22|740.02|738.72|736.52|0
1670318700000|2022-12-06 09:25:00|739.47|737.27|740.6|738.4|741.22|739.02|739.47|737.27|0
1670319000000|2022-12-06 09:30:00|740.47|738.27|741.47|739.27|744.22|742.02|739.22|737.02|0
1670319300000|2022-12-06 09:35:00|741.22|739.02|740.22|738.02|741.72|739.52|739.22|737.02|0
1670319600000|2022-12-06 09:40:00|740.35|738.15|740.72|738.52|740.97|738.77|739.22|737.02|0
1670319900000|2022-12-06 09:45:00|740.85|738.65|740.97|738.77|741.97|739.77|740.72|738.52|0
1670320200000|2022-12-06 09:50:00|740.72|738.52|740.85|738.65|742.72|740.52|740.47|738.27|0
1670320500000|2022-12-06 09:55:00|740.97|738.77|746.22|744.02|746.97|744.77|739.97|737.77|0
1670320800000|2022-12-06 10:00:00|746.47|744.27|745.47|743.27|747.97|745.77|745.22|743.02|0
1670321100000|2022-12-06 10:05:00|744.97|742.77|745.97|743.77|746.1|743.9|744.47|742.27|0
1670321400000|2022-12-06 10:10:00|746.1|743.9|746.22|744.02|747.72|745.52|745.72|743.52|0
1670321700000|2022-12-06 10:15:00|745.97|743.77|748.47|746.27|748.72|746.52|745.47|743.27|0
1670322000000|2022-12-06 10:20:00|748.6|746.4|749.47|747.27|749.97|747.77|748.47|746.27|0
1670322300000|2022-12-06 10:25:00|749.72|747.52|753.22|751.02|753.22|751.02|749.22|747.02|0
1670322600000|2022-12-06 10:30:00|753.47|751.27|751.1|748.9|754.97|752.77|750.72|748.52|0
1670322900000|2022-12-06 10:35:00|751.22|749.02|749.97|747.77|752.97|750.77|749.97|747.77|0
1670323200000|2022-12-06 10:40:00|749.72|747.52|749.47|747.27|751.47|749.27|749.47|747.27|0
1670323500000|2022-12-06 10:45:00|749.72|747.52|749.47|747.27|750.22|748.02|749.22|747.02|0
1670323800000|2022-12-06 10:50:00|749.72|747.52|744.97|742.77|749.72|747.52|744.47|742.27|0
1670324100000|2022-12-06 10:55:00|744.72|742.52|747.72|745.52|747.72|745.52|744.47|742.27|0
1670324400000|2022-12-06 11:00:00|747.47|745.27|748.22|746.02|748.47|746.27|746.72|744.52|0
1670324700000|2022-12-06 11:05:00|748.1|745.9|748.47|746.27|748.72|746.52|746.72|744.52|0
1670325000000|2022-12-06 11:10:00|748.97|746.77|751.47|749.27|751.47|749.27|748.72|746.52|0
1670325300000|2022-12-06 11:15:00|751.72|749.52|750.47|748.27|751.72|749.52|749.72|747.52|0
1670325600000|2022-12-06 11:20:00|750.72|748.52|749.97|747.77|750.97|748.77|748.72|746.52|0
1670325900000|2022-12-06 11:25:00|750.22|748.02|748.97|746.77|750.72|748.52|748.72|746.52|0
1670326200000|2022-12-06 11:30:00|749.1|746.9|745.97|743.77|749.22|747.02|745.97|743.77|0
1670326500000|2022-12-06 11:35:00|746.22|744.02|747.6|745.4|748.47|746.27|745.72|743.52|0
1670326800000|2022-12-06 11:40:00|747.72|745.52|747.72|745.52|748.47|746.27|746.72|744.52|0
1670327100000|2022-12-06 11:45:00|747.6|745.4|747.22|745.02|748.72|746.52|746.97|744.77|0
1670327400000|2022-12-06 11:50:00|747.47|745.27|747.47|745.27|748.97|746.77|746.97|744.77|0
1670327700000|2022-12-06 11:55:00|747.22|745.02|745.47|743.27|747.72|745.52|744.97|742.77|0
1670328000000|2022-12-06 12:00:00|745.72|743.52|743.6|741.4|746.47|744.27|743.47|741.27|0
1670328300000|2022-12-06 12:05:00|743.72|741.52|742.47|740.27|743.72|741.52|741.97|739.77|0
1670328600000|2022-12-06 12:10:00|742.22|740.02|740.72|738.52|742.22|740.02|740.22|738.02|0
1670328900000|2022-12-06 12:15:00|740.47|738.27|742.72|740.52|742.72|740.52|739.97|737.77|0
1670329200000|2022-12-06 12:20:00|742.47|740.27|741.97|739.77|743.97|741.77|740.97|738.77|0
1670329500000|2022-12-06 12:25:00|742.22|740.02|740.97|738.77|743.72|741.52|740.22|738.02|0
1670329800000|2022-12-06 12:30:00|741.22|739.02|741.22|739.02|741.47|739.27|740.22|738.02|0
1670330100000|2022-12-06 12:35:00|741.47|739.27|741.72|739.52|742.72|740.52|741.22|739.02|0
1670330400000|2022-12-06 12:40:00|741.47|739.27|744.47|742.27|744.97|742.77|741.47|739.27|0
1670330700000|2022-12-06 12:45:00|744.22|742.02|745.97|743.77|746.22|744.02|743.97|741.77|0
1670331000000|2022-12-06 12:50:00|745.72|743.52|744.47|742.27|746.22|744.02|743.97|741.77|0
1670331300000|2022-12-06 12:55:00|744.72|742.52|746.47|744.27|746.72|744.52|743.97|741.77|0
1670331600000|2022-12-06 13:00:00|746.72|744.52|747.72|745.52|748.47|746.27|746.22|744.02|0
1670331900000|2022-12-06 13:05:00|747.97|745.77|752.22|750.02|752.47|750.27|747.97|745.77|0
1670332200000|2022-12-06 13:10:00|752.47|750.27|754.72|752.52|755.97|753.77|752.22|750.02|0
1670332500000|2022-12-06 13:15:00|754.47|752.27|748.47|746.27|754.47|752.27|748.22|746.02|0
1670332800000|2022-12-06 13:20:00|748.22|746.02|745.22|743.02|748.22|746.02|744.72|742.52|0
1670333100000|2022-12-06 13:25:00|745.47|743.27|746.22|744.02|746.97|744.77|745.22|743.02|0
1670333400000|2022-12-06 13:30:00|746.47|744.27|745.47|743.27|747.47|745.27|743.97|741.77|0
1670333700000|2022-12-06 13:35:00|745.72|743.52|748.22|746.02|748.72|746.52|744.22|742.02|0
1670334000000|2022-12-06 13:40:00|748.1|745.9|749.47|747.27|749.47|747.27|747.47|745.27|0
1670334300000|2022-12-06 13:45:00|749.22|747.02|754.22|752.02|754.22|752.02|747.72|745.52|0
1670334600000|2022-12-06 13:50:00|754.35|752.15|751.72|749.52|754.97|752.77|751.22|749.02|0
1670334900000|2022-12-06 13:55:00|751.47|749.27|748.47|746.27|751.72|749.52|748.22|746.02|0
1670335200000|2022-12-06 14:00:00|748.22|746.02|749.47|747.27|749.97|747.77|747.47|745.27|0
1670335500000|2022-12-06 14:05:00|749.72|747.52|748.97|746.77|750.22|748.02|748.47|746.27|0
1670335800000|2022-12-06 14:10:00|748.72|746.52|746.47|744.27|750.47|748.27|746.47|744.27|0
1670336100000|2022-12-06 14:15:00|746.22|744.02|748.47|746.27|748.72|746.52|745.22|743.02|0
1670336400000|2022-12-06 14:20:00|747.97|745.77|749.22|747.02|749.47|747.27|746.97|744.77|0
1670336700000|2022-12-06 14:25:00|749.72|747.52|751.72|749.52|751.97|749.77|747.97|745.77|0
1670337000000|2022-12-06 14:30:00|751.47|749.27|748.97|746.77|752.97|750.77|746.22|744.02|0
1670337300000|2022-12-06 14:35:00|749.72|747.52|752.47|750.27|752.72|750.52|746.97|744.77|0
1670337600000|2022-12-06 14:40:00|752.22|750.02|764.47|762.27|764.47|762.27|751.47|749.27|0
1670337900000|2022-12-06 14:45:00|765.47|763.27|759.47|757.27|769.72|767.52|758.97|756.77|0
1670338200000|2022-12-06 14:50:00|759.97|757.77|767.47|765.27|767.72|765.52|759.72|757.52|0
1670338500000|2022-12-06 14:55:00|767.22|765.02|773.72|771.52|774.1|771.9|766.22|764.02|0
1670338800000|2022-12-06 15:00:00|774.22|772.02|778.97|776.77|779.47|777.27|771.22|769.02|0
1670339100000|2022-12-06 15:05:00|779.22|777.02|780.97|778.77|785.72|783.52|777.97|775.77|0
1670339400000|2022-12-06 15:10:00|780.85|778.65|782.72|780.52|784.97|782.77|780.85|778.65|0
1670339700000|2022-12-06 15:15:00|782.97|780.77|781.47|779.27|785.72|783.52|781.47|779.27|0
1670340000000|2022-12-06 15:20:00|781.97|779.77|779.97|777.77|784.72|782.52|779.72|777.52|0
1670340300000|2022-12-06 15:25:00|779.47|777.27|787.22|785.02|787.97|785.77|778.72|776.52|0
1670340600000|2022-12-06 15:30:00|787.47|785.27|787.72|785.52|788.97|786.77|784.97|782.77|0
1670340900000|2022-12-06 15:35:00|788.22|786.02|792.72|790.52|793.72|791.52|785.22|783.02|0
1670341200000|2022-12-06 15:40:00|792.97|790.77|787.47|785.27|797.47|795.27|786.97|784.77|0
1670341500000|2022-12-06 15:45:00|787.22|785.02|787.22|785.02|787.97|785.77|785.22|783.02|0
1670341800000|2022-12-06 15:50:00|787.72|785.52|789.47|787.27|789.72|787.52|785.22|783.02|0
1670342100000|2022-12-06 15:55:00|789.22|787.02|791.47|789.27|792.97|790.77|788.47|786.27|0
1670342400000|2022-12-06 16:00:00|791.35|789.15|793.72|791.52|794.22|792.02|789.47|787.27|0
1670342700000|2022-12-06 16:05:00|793.6|791.4|794.22|792.02|794.72|792.52|789.72|787.52|0
1670343000000|2022-12-06 16:10:00|793.97|791.77|793.47|791.27|793.97|791.77|787.47|785.27|0
1670343300000|2022-12-06 16:15:00|793.22|791.02|796.22|794.02|799.72|797.52|793.22|791.02|0
1670343600000|2022-12-06 16:20:00|796.47|794.27|790.72|788.52|796.47|794.27|790.22|788.02|0
1670343900000|2022-12-06 16:25:00|790.97|788.77|791.22|789.02|794.35|792.15|790.22|788.02|0
1670344200000|2022-12-06 16:30:00|791.47|789.27|789.72|787.52|793.47|791.27|787.22|785.02|0
1670344500000|2022-12-06 16:35:00|790.22|788.02|792.97|790.77|794.72|792.52|787.72|785.52|0
1670344800000|2022-12-06 16:40:00|792.72|790.52|791.22|789.02|795.47|793.27|791.22|789.02|0
1670345100000|2022-12-06 16:45:00|791.72|789.52|790.47|788.27|791.97|789.77|788.97|786.77|0
1670345400000|2022-12-06 16:50:00|791.22|789.02|795.72|793.52|795.97|793.77|788.97|786.77|0
1670345700000|2022-12-06 16:55:00|795.47|793.27|794.72|792.52|797.47|795.27|790.72|788.52|0
1670346000000|2022-12-06 17:00:00|794.97|792.77|792.47|790.27|795.22|793.02|790.97|788.77|0
1670346300000|2022-12-06 17:05:00|792.72|790.52|792.72|790.52|794.22|792.02|789.72|787.52|0
1670346600000|2022-12-06 17:10:00|792.47|790.27|795.97|793.77|795.97|793.77|792.47|790.27|0
1670346900000|2022-12-06 17:15:00|795.22|793.02|805.72|803.52|805.72|803.52|794.72|792.52|0
1670347200000|2022-12-06 17:20:00|804.97|802.77|801.22|799.02|805.47|803.27|799.97|797.77|0
1670347500000|2022-12-06 17:25:00|800.97|798.77|799.72|797.52|801.97|799.77|798.47|796.27|0
1670347800000|2022-12-06 17:30:00|799.97|797.77|798.72|796.52|802.47|800.27|798.47|796.27|0
1670348100000|2022-12-06 17:35:00|798.97|796.77|801.22|799.02|802.72|800.52|798.97|796.77|0
1670348400000|2022-12-06 17:40:00|800.97|798.77|800.72|798.52|803.47|801.27|799.72|797.52|0
1670348700000|2022-12-06 17:45:00|800.97|798.77|801.47|799.27|803.72|801.52|800.72|798.52|0
1670349000000|2022-12-06 17:50:00|801.97|799.77|802.22|800.02|804.72|802.52|800.97|798.77|0
1670349300000|2022-12-06 17:55:00|802.72|800.52|805.47|803.27|807.22|805.02|802.47|800.27|0
1670349600000|2022-12-06 18:00:00|805.72|803.52|806.22|804.02|807.72|805.52|802.97|800.77|0
1670349900000|2022-12-06 18:05:00|806.47|804.27|813.72|811.52|813.72|811.52|805.97|803.77|0
1670350200000|2022-12-06 18:10:00|813.97|811.77|810.72|808.52|814.97|812.77|810.72|808.52|0
1670350500000|2022-12-06 18:15:00|811.22|809.02|811.97|809.77|812.22|810.02|809.22|807.02|0
1670350800000|2022-12-06 18:20:00|812.22|810.02|814.72|812.52|814.97|812.77|810.97|808.77|0
1670351100000|2022-12-06 18:25:00|814.97|812.77|816.97|814.77|817.72|815.52|814.72|812.52|0
1670351400000|2022-12-06 18:30:00|817.47|815.27|816.47|814.27|819.72|817.52|814.72|812.52|0
1670351700000|2022-12-06 18:35:00|816.72|814.52|814.97|812.77|816.72|814.52|813.72|811.52|0
1670352000000|2022-12-06 18:40:00|815.22|813.02|810.47|808.27|815.22|813.02|810.22|808.02|0
1670352300000|2022-12-06 18:45:00|810.22|808.02|809.47|807.27|810.47|808.27|807.97|805.77|0
1670352600000|2022-12-06 18:50:00|809.72|807.52|813.72|811.52|814.22|812.02|809.22|807.02|0
1670352900000|2022-12-06 18:55:00|813.97|811.77|812.97|810.77|815.47|813.27|812.47|810.27|0
1670353200000|2022-12-06 19:00:00|812.72|810.52|816.72|814.52|817.72|815.52|811.72|809.52|0
1670353500000|2022-12-06 19:05:00|816.97|814.77|818.72|816.52|820.47|818.27|815.97|813.77|0
1670353800000|2022-12-06 19:10:00|819.22|817.02|819.97|817.77|822.47|820.27|818.97|816.77|0
1670354100000|2022-12-06 19:15:00|820.22|818.02|819.47|817.27|822.22|820.02|817.22|815.02|0
1670354400000|2022-12-06 19:20:00|819.22|817.02|818.97|816.77|821.97|819.77|818.47|816.27|0
1670354700000|2022-12-06 19:25:00|819.47|817.27|824.47|822.27|824.47|822.27|819.22|817.02|0
1670355000000|2022-12-06 19:30:00|824.72|822.52|827.22|825.02|828.47|826.27|822.72|820.52|0
1670355300000|2022-12-06 19:35:00|827.47|825.27|825.97|823.77|829.47|827.27|825.97|823.77|0
1670355600000|2022-12-06 19:40:00|826.22|824.02|821.22|819.02|826.22|824.02|820.72|818.52|0
1670355900000|2022-12-06 19:45:00|821.47|819.27|822.72|820.52|823.72|821.52|820.97|818.77|0
1670356200000|2022-12-06 19:50:00|822.97|820.77|818.72|816.52|823.72|821.52|817.72|815.52|0
1670356500000|2022-12-06 19:55:00|818.47|816.27|820.97|818.77|820.97|818.77|818.22|816.02|0
1670356800000|2022-12-06 20:00:00|820.72|818.52|816.22|814.02|820.97|818.77|813.22|811.02|0
1670357100000|2022-12-06 20:05:00|815.97|813.77|817.97|815.77|818.22|816.02|813.97|811.77|0
1670357400000|2022-12-06 20:10:00|817.72|815.52|820.72|818.52|820.97|818.77|817.47|815.27|0
1670357700000|2022-12-06 20:15:00|820.47|818.27|825.22|823.02|825.97|823.77|818.97|816.77|0
1670358000000|2022-12-06 20:20:00|824.47|822.27|821.47|819.27|825.72|823.52|819.97|817.77|0
1670358300000|2022-12-06 20:25:00|821.22|819.02|824.72|822.52|825.97|823.77|820.47|818.27|0
1670358600000|2022-12-06 20:30:00|824.97|822.77|818.97|816.77|824.97|822.77|816.22|814.02|0
1670358900000|2022-12-06 20:35:00|818.72|816.52|813.97|811.77|819.22|817.02|813.97|811.77|0
1670359200000|2022-12-06 20:40:00|813.72|811.52|809.47|807.27|816.72|814.52|807.22|805.02|0
1670359500000|2022-12-06 20:45:00|809.72|807.52|806.47|804.27|809.72|807.52|806.22|804.02|0
1670359800000|2022-12-06 20:50:00|805.72|803.52|805.97|803.77|809.47|807.27|803.97|801.77|0
1670360100000|2022-12-06 20:55:00|806.47|804.27|806.22|804.02|810.22|808.02|803.97|801.77|0
1670360400000|2022-12-06 21:00:00|806.97|804.77|808.22|806.02|809.72|807.52|805.72|803.52|0
1670360700000|2022-12-06 21:05:00|807.97|805.77|805.72|803.52|808.22|806.02|805.47|803.27|0
1670361000000|2022-12-06 21:10:00|805.47|803.27|807.47|805.27|807.72|805.52|803.72|801.52|0
1670361300000|2022-12-06 21:15:00|807.27|804.47|807.02|804.22|807.52|804.72|806.77|803.97|0
1670361600000|2022-12-06 21:20:00|807.27|804.47|807.77|804.97|808.27|805.47|807.27|804.47|0
1670361900000|2022-12-06 21:25:00|808.02|805.22|808.02|805.22|808.4|805.6|807.27|804.47|0
1670362200000|2022-12-06 21:30:00|808.27|805.47|808.02|805.22|809.27|806.47|807.9|805.1|0
1670362500000|2022-12-06 21:35:00|808.27|805.47|808.77|805.97|809.27|806.47|808.27|805.47|0
1670362800000|2022-12-06 21:40:00|808.52|805.72|807.77|804.97|808.52|805.72|807.77|804.97|0
1670363100000|2022-12-06 21:45:00|807.52|804.72|806.52|803.72|807.52|804.72|806.52|803.72|0
1670363400000|2022-12-06 21:50:00|806.77|803.97|808.02|805.22|808.27|805.47|806.52|803.72|0
1670363700000|2022-12-06 21:55:00|807.77|804.97|806.4|803.6|807.77|804.97|806.27|803.47|0
1670364000000|2022-12-06 22:00:00|807.02|804.22|806.95|804.15|807.02|804.22|806.08|803.28|0
1670364300000|2022-12-06 22:05:00|806.73|803.93|806.66|803.86|806.95|804.15|806.66|803.86|0
1670364600000|2022-12-06 22:10:00|806.73|803.93|807.06|804.26|807.06|804.26|806.66|803.86|0
1670364900000|2022-12-06 22:15:00|807.35|804.55|807.24|804.44|807.54|804.74|807.24|804.44|0
1670365200000|2022-12-06 22:20:00|807.28|804.48|807.24|804.44|807.57|804.77|807.24|804.44|0
1670365500000|2022-12-06 22:25:00|807.28|804.48|807.32|804.52|807.86|805.06|806.77|803.97|0
1670365800000|2022-12-06 22:30:00|807.24|804.44|807.28|804.48|807.28|804.48|807.17|804.37|0
1670366100000|2022-12-06 22:35:00|807.32|804.52|807.39|804.59|807.54|804.74|807.32|804.52|0
1670366400000|2022-12-06 22:40:00|807.35|804.55|807.21|804.41|807.5|804.7|807.21|804.41|0
1670366700000|2022-12-06 22:45:00|807.24|804.44|807.17|804.37|807.35|804.55|807.13|804.33|0
1670367000000|2022-12-06 22:50:00|807.13|804.33|807.39|804.59|807.39|804.59|807.13|804.33|0
1670367300000|2022-12-06 22:55:00|807.28|804.48|807.28|804.48|807.35|804.55|806.88|804.08|0
1670367600000|2022-12-06 23:00:00|806.65|803.85|805.52|802.72|806.9|804.1|805.27|802.47|0
1670367900000|2022-12-06 23:05:00|805.27|802.47|805.02|802.22|805.77|802.97|804.52|801.72|0
1670368200000|2022-12-06 23:10:00|804.77|801.97|805.02|802.22|805.27|802.47|804.52|801.72|0
1670368500000|2022-12-06 23:15:00|805.27|802.47|805.27|802.47|806.27|803.47|805.27|802.47|0
1670368800000|2022-12-06 23:20:00|805.02|802.22|805.02|802.22|806.02|803.22|804.52|801.72|0
1670369100000|2022-12-06 23:25:00|805.27|802.47|804.65|801.85|805.52|802.72|804.52|801.72|0
1670369400000|2022-12-06 23:30:00|804.77|801.97|804.77|801.97|805.52|802.72|804.52|801.72|0
1670369700000|2022-12-06 23:35:00|805.02|802.22|802.52|799.72|805.52|802.72|802.52|799.72|0
1670370000000|2022-12-06 23:40:00|802.77|799.97|802.77|799.97|803.02|800.22|802.02|799.22|0
1670370300000|2022-12-06 23:45:00|803.02|800.22|803.15|800.35|803.77|800.97|802.27|799.47|0
1670370600000|2022-12-06 23:50:00|803.27|800.47|802.77|799.97|804.02|801.22|802.27|799.47|0
1670370900000|2022-12-06 23:55:00|803.02|800.22|803.77|800.97|803.77|800.97|803.02|800.22|0
1670371200000|2022-12-07 00:00:00|803.52|800.72|801.52|798.72|804.02|801.22|801.52|798.72|0
1670371500000|2022-12-07 00:05:00|801.77|798.97|802.27|799.47|803.02|800.22|801.27|798.47|0
1670371800000|2022-12-07 00:10:00|802.52|799.72|801.27|798.47|802.52|799.72|800.77|797.97|0
1670372100000|2022-12-07 00:15:00|801.02|798.22|802.02|799.22|802.27|799.47|800.77|797.97|0
1670372400000|2022-12-07 00:20:00|802.15|799.35|801.52|798.72|802.27|799.47|800.52|797.72|0
1670372700000|2022-12-07 00:25:00|801.77|798.97|802.27|799.47|802.4|799.6|801.27|798.47|0
1670373000000|2022-12-07 00:30:00|802.02|799.22|802.02|799.22|802.77|799.97|801.77|798.97|0
1670373300000|2022-12-07 00:35:00|802.27|799.47|802.27|799.47|802.27|799.47|801.52|798.72|0
1670373600000|2022-12-07 00:40:00|802.02|799.22|802.52|799.72|802.52|799.72|801.9|799.1|0
1670373900000|2022-12-07 00:45:00|802.4|799.6|803.27|800.47|803.27|800.47|801.77|798.97|0
1670374200000|2022-12-07 00:50:00|804.02|801.22|804.27|801.47|804.52|801.72|804.02|801.22|0
1670374500000|2022-12-07 00:55:00|804.02|801.22|805.27|802.47|805.27|802.47|803.52|800.72|0
1670374800000|2022-12-07 01:00:00|805.02|802.22|804.77|801.97|806.52|803.72|804.27|801.47|0
1670375100000|2022-12-07 01:05:00|804.52|801.72|806.02|803.22|806.77|803.97|803.77|800.97|0
1670375400000|2022-12-07 01:10:00|805.77|802.97|804.77|801.97|805.77|802.97|804.02|801.22|0
1670375700000|2022-12-07 01:15:00|804.52|801.72|804.52|801.72|804.77|801.97|803.77|800.97|0
1670376000000|2022-12-07 01:20:00|804.27|801.47|804.27|801.47|804.4|801.6|803.02|800.22|0
1670376300000|2022-12-07 01:25:00|804.02|801.22|805.02|802.22|805.52|802.72|804.02|801.22|0
1670376600000|2022-12-07 01:30:00|804.77|801.97|803.77|800.97|804.77|801.97|802.52|799.72|0
1670376900000|2022-12-07 01:35:00|803.52|800.72|803.02|800.22|803.52|800.72|802.02|799.22|0
1670377200000|2022-12-07 01:40:00|803.27|800.47|800.27|797.47|803.27|800.47|799.77|796.97|0
1670377500000|2022-12-07 01:45:00|800.52|797.72|800.65|797.85|801.77|798.97|800.27|797.47|0
1670377800000|2022-12-07 01:50:00|800.52|797.72|799.02|796.22|800.77|797.97|799.02|796.22|0
1670378100000|2022-12-07 01:55:00|798.9|796.1|799.77|796.97|799.77|796.97|798.27|795.47|0
1670378400000|2022-12-07 02:00:00|800.02|797.22|799.52|796.72|800.77|797.97|799.52|796.72|0
1670378700000|2022-12-07 02:05:00|799.27|796.47|800.02|797.22|800.02|797.22|798.52|795.72|0
1670379000000|2022-12-07 02:10:00|799.9|797.1|800.77|797.97|800.77|797.97|799.77|796.97|0
1670379300000|2022-12-07 02:15:00|800.52|797.72|800.02|797.22|800.77|797.97|800.02|797.22|0
1670379600000|2022-12-07 02:20:00|799.77|796.97|800.77|797.97|801.02|798.22|799.77|796.97|0
1670379900000|2022-12-07 02:25:00|800.52|797.72|799.77|796.97|801.27|798.47|799.52|796.72|0
1670380200000|2022-12-07 02:30:00|800.02|797.22|800.27|797.47|800.77|797.97|799.02|796.22|0
1670380500000|2022-12-07 02:35:00|800.15|797.35|798.52|795.72|800.27|797.47|798.52|795.72|0
1670380800000|2022-12-07 02:40:00|798.77|795.97|799.02|796.22|799.52|796.72|798.27|795.47|0
1670381100000|2022-12-07 02:45:00|799.15|796.35|799.02|796.22|799.77|796.97|798.77|795.97|0
1670381400000|2022-12-07 02:50:00|799.27|796.47|799.27|796.47|799.27|796.47|798.52|795.72|0
1670381700000|2022-12-07 02:55:00|799.52|796.72|799.52|796.72|800.27|797.47|799.27|796.47|0
1670382000000|2022-12-07 03:00:00|799.77|796.97|801.02|798.22|801.52|798.72|799.52|796.72|0
1670382300000|2022-12-07 03:05:00|800.77|797.97|801.52|798.72|802.02|799.22|800.52|797.72|0
1670382600000|2022-12-07 03:10:00|801.65|798.85|802.02|799.22|802.02|799.22|801.27|798.47|0
1670382900000|2022-12-07 03:15:00|802.27|799.47|802.02|799.22|802.52|799.72|801.02|798.22|0
1670383200000|2022-12-07 03:20:00|802.27|799.47|802.27|799.47|802.27|799.47|801.02|798.22|0
1670383500000|2022-12-07 03:25:00|802.77|799.97|802.77|799.97|803.02|800.22|802.27|799.47|0
1670383800000|2022-12-07 03:30:00|803.02|800.22|801.52|798.72|803.02|800.22|801.52|798.72|0
1670384100000|2022-12-07 03:35:00|801.77|798.97|802.27|799.47|802.27|799.47|801.52|798.72|0
1670384400000|2022-12-07 03:40:00|802.02|799.22|801.77|798.97|802.02|799.22|801.52|798.72|0
1670384700000|2022-12-07 03:45:00|801.52|798.72|799.27|796.47|801.77|798.97|799.27|796.47|0
1670385000000|2022-12-07 03:50:00|799.52|796.72|799.02|796.22|799.52|796.72|798.27|795.47|0
1670385300000|2022-12-07 03:55:00|798.77|795.97|798.02|795.22|798.77|795.97|797.77|794.97|0
1670385600000|2022-12-07 04:00:00|798.27|795.47|798.52|795.72|798.77|795.97|798.27|795.47|0
1670385900000|2022-12-07 04:05:00|798.65|795.85|797.77|794.97|798.77|795.97|797.77|794.97|0
1670386200000|2022-12-07 04:10:00|798.02|795.22|798.02|795.22|798.27|795.47|797.52|794.72|0
1670386500000|2022-12-07 04:15:00|798.15|795.35|798.77|795.97|799.02|796.22|798.02|795.22|0
1670386800000|2022-12-07 04:20:00|798.52|795.72|798.27|795.47|798.77|795.97|797.77|794.97|0
1670387100000|2022-12-07 04:25:00|798.02|795.22|799.27|796.47|799.27|796.47|798.02|795.22|0
1670387400000|2022-12-07 04:30:00|799.02|796.22|799.52|796.72|800.02|797.22|799.02|796.22|0
1670387700000|2022-12-07 04:35:00|799.77|796.97|799.77|796.97|800.02|797.22|799.52|796.72|0
1670388000000|2022-12-07 04:40:00|799.52|796.72|799.02|796.22|799.52|796.72|799.02|796.22|0
1670388300000|2022-12-07 04:45:00|798.77|795.97|800.27|797.47|800.27|797.47|798.77|795.97|0
1670388600000|2022-12-07 04:50:00|800.15|797.35|799.4|796.6|800.27|797.47|799.02|796.22|0
1670388900000|2022-12-07 04:55:00|799.52|796.72|799.77|796.97|799.77|796.97|799.02|796.22|0
1670389200000|2022-12-07 05:00:00|799.52|796.72|799.02|796.22|800.02|797.22|798.77|795.97|0
1670389500000|2022-12-07 05:05:00|799.15|796.35|800.52|797.72|800.52|797.72|798.77|795.97|0
1670389800000|2022-12-07 05:10:00|800.27|797.47|799.77|796.97|800.52|797.72|799.52|796.72|0
1670390100000|2022-12-07 05:15:00|799.9|797.1|799.27|796.47|799.9|797.1|799.02|796.22|0
1670390400000|2022-12-07 05:20:00|799.52|796.72|800.52|797.72|800.77|797.97|799.52|796.72|0
1670390700000|2022-12-07 05:25:00|800.27|797.47|799.77|796.97|800.77|797.97|799.02|796.22|0
1670391000000|2022-12-07 05:30:00|800.02|797.22|799.02|796.22|800.02|797.22|798.77|795.97|0
1670391300000|2022-12-07 05:35:00|799.15|796.35|800.02|797.22|800.27|797.47|798.77|795.97|0
1670391600000|2022-12-07 05:40:00|799.77|796.97|800.27|797.47|800.52|797.72|799.52|796.72|0
1670391900000|2022-12-07 05:45:00|800.02|797.22|800.02|797.22|800.27|797.47|799.52|796.72|0
1670392200000|2022-12-07 05:50:00|800.27|797.47|802.52|799.72|802.77|799.97|800.27|797.47|0
1670392500000|2022-12-07 05:55:00|802.77|799.97|802.52|799.72|803.02|800.22|801.77|798.97|0
1670392800000|2022-12-07 06:00:00|802.4|799.6|804.77|801.97|804.77|801.97|802.02|799.22|0
1670393100000|2022-12-07 06:05:00|804.52|801.72|807.02|804.22|807.27|804.47|804.52|801.72|0
1670393400000|2022-12-07 06:10:00|807.27|804.47|807.27|804.47|809.27|806.47|806.77|803.97|0
1670393700000|2022-12-07 06:15:00|807.52|804.72|806.02|803.22|807.9|805.1|806.02|803.22|0
1670394000000|2022-12-07 06:20:00|806.27|803.47|805.52|802.72|806.27|803.47|805.27|802.47|0
1670394300000|2022-12-07 06:25:00|805.27|802.47|805.52|802.72|806.27|803.47|805.02|802.22|0
1670394600000|2022-12-07 06:30:00|805.77|802.97|804.77|801.97|806.27|803.47|804.77|801.97|0
1670394900000|2022-12-07 06:35:00|805.02|802.22|804.27|801.47|805.02|802.22|804.02|801.22|0
1670395200000|2022-12-07 06:40:00|804.52|801.72|805.02|802.22|805.27|802.47|804.27|801.47|0
1670395500000|2022-12-07 06:45:00|805.27|802.47|805.52|802.72|806.02|803.22|804.77|801.97|0
1670395800000|2022-12-07 06:50:00|805.77|802.97|805.77|802.97|806.27|803.47|805.52|802.72|0
1670396100000|2022-12-07 06:55:00|805.65|802.85|806.52|803.72|807.27|804.47|805.52|802.72|0
1670396400000|2022-12-07 07:00:00|806.65|803.85|802.02|799.22|806.65|803.85|801.52|798.72|0
1670396700000|2022-12-07 07:05:00|802.27|799.47|804.27|801.47|804.27|801.47|801.52|798.72|0
1670397000000|2022-12-07 07:10:00|804.52|801.72|810.77|807.97|811.27|808.47|803.52|800.72|0
1670397300000|2022-12-07 07:15:00|811.02|808.22|808.77|805.97|811.27|808.47|807.77|804.97|0
1670397600000|2022-12-07 07:20:00|808.52|805.72|807.27|804.47|809.27|806.47|806.52|803.72|0
1670397900000|2022-12-07 07:25:00|807.52|804.72|804.77|801.97|808.27|805.47|804.4|801.6|0
1670398200000|2022-12-07 07:30:00|805.02|802.22|803.77|800.97|806.02|803.22|803.52|800.72|0
1670398500000|2022-12-07 07:35:00|803.52|800.72|805.27|802.47|805.77|802.97|802.77|799.97|0
1670398800000|2022-12-07 07:40:00|805.52|802.72|807.02|804.22|807.27|804.47|804.52|801.72|0
1670399100000|2022-12-07 07:45:00|806.9|804.1|805.77|802.97|807.27|804.47|805.27|802.47|0
1670399400000|2022-12-07 07:50:00|805.52|802.72|808.52|805.72|809.52|806.72|805.52|802.72|0
1670399700000|2022-12-07 07:55:00|808.4|805.6|807.77|804.97|808.52|805.72|806.27|803.47|0
1670400000000|2022-12-07 08:00:00|808.02|805.22|805.02|802.22|808.02|805.22|804.02|801.22|0
1670400300000|2022-12-07 08:05:00|804.97|802.77|809.22|807.02|809.22|807.02|802.97|800.77|0
1670400600000|2022-12-07 08:10:00|809.72|807.52|806.97|804.77|810.97|808.77|805.72|803.52|0
1670400900000|2022-12-07 08:15:00|806.72|804.52|804.47|802.27|807.22|805.02|803.72|801.52|0
1670401200000|2022-12-07 08:20:00|804.97|802.77|805.72|803.52|807.22|805.02|803.97|801.77|0
1670401500000|2022-12-07 08:25:00|805.47|803.27|803.97|801.77|807.22|805.02|803.22|801.02|0
1670401800000|2022-12-07 08:30:00|804.22|802.02|806.47|804.27|806.47|804.27|803.72|801.52|0
1670402100000|2022-12-07 08:35:00|806.22|804.02|806.72|804.52|807.97|805.77|805.22|803.02|0
1670402400000|2022-12-07 08:40:00|806.97|804.77|809.22|807.02|810.47|808.27|806.47|804.27|0
1670402700000|2022-12-07 08:45:00|809.72|807.52|805.97|803.77|810.72|808.52|805.47|803.27|0
1670403000000|2022-12-07 08:50:00|805.72|803.52|801.72|799.52|805.97|803.77|800.72|798.52|0
1670403300000|2022-12-07 08:55:00|801.47|799.27|801.97|799.77|802.97|800.77|800.97|798.77|0
1670403600000|2022-12-07 09:00:00|802.22|800.02|802.85|800.65|803.72|801.52|801.97|799.77|0
1670403900000|2022-12-07 09:05:00|802.72|800.52|804.47|802.27|805.47|803.27|801.47|799.27|0
1670404200000|2022-12-07 09:10:00|804.22|802.02|802.22|800.02|804.22|802.02|801.72|799.52|0
1670404500000|2022-12-07 09:15:00|801.72|799.52|804.47|802.27|804.47|802.27|801.22|799.02|0
1670404800000|2022-12-07 09:20:00|804.22|802.02|807.22|805.02|807.47|805.27|803.97|801.77|0
1670405100000|2022-12-07 09:25:00|806.97|804.77|806.47|804.27|807.22|805.02|805.72|803.52|0
1670405400000|2022-12-07 09:30:00|806.72|804.52|810.22|808.02|810.72|808.52|806.22|804.02|0
1670405700000|2022-12-07 09:35:00|810.47|808.27|811.97|809.77|812.6|810.4|809.47|807.27|0
1670406000000|2022-12-07 09:40:00|811.72|809.52|814.72|812.52|815.72|813.52|810.72|808.52|0
1670406300000|2022-12-07 09:45:00|814.47|812.27|815.72|813.52|817.22|815.02|813.97|811.77|0
1670406600000|2022-12-07 09:50:00|815.97|813.77|814.72|812.52|815.97|813.77|813.22|811.02|0
1670406900000|2022-12-07 09:55:00|814.47|812.27|814.6|812.4|814.72|812.52|812.72|810.52|0
1670407200000|2022-12-07 10:00:00|814.72|812.52|813.47|811.27|814.72|812.52|812.22|810.02|0
1670407500000|2022-12-07 10:05:00|813.22|811.02|814.22|812.02|814.22|812.02|812.22|810.02|0
1670407800000|2022-12-07 10:10:00|813.97|811.77|813.72|811.52|814.97|812.77|812.22|810.02|0
1670408100000|2022-12-07 10:15:00|813.47|811.27|812.72|810.52|813.72|811.52|811.97|809.77|0
1670408400000|2022-12-07 10:20:00|812.6|810.4|816.47|814.27|816.47|814.27|812.6|810.4|0
1670408700000|2022-12-07 10:25:00|816.22|814.02|816.97|814.77|817.97|815.77|816.22|814.02|0
1670409000000|2022-12-07 10:30:00|816.85|814.65|818.72|816.52|818.97|816.77|816.72|814.52|0
1670409300000|2022-12-07 10:35:00|818.22|816.02|817.97|815.77|818.47|816.27|816.47|814.27|0
1670409600000|2022-12-07 10:40:00|817.72|815.52|816.97|814.77|817.97|815.77|816.47|814.27|0
1670409900000|2022-12-07 10:45:00|816.47|814.27|815.22|813.02|817.22|815.02|815.22|813.02|0
1670410200000|2022-12-07 10:50:00|815.47|813.27|816.97|814.77|817.22|815.02|815.47|813.27|0
1670410500000|2022-12-07 10:55:00|816.72|814.52|813.47|811.27|816.97|814.77|813.47|811.27|0
1670410800000|2022-12-07 11:00:00|812.97|810.77|812.22|810.02|814.47|812.27|811.47|809.27|0
1670411100000|2022-12-07 11:05:00|812.35|810.15|812.22|810.02|812.6|810.4|811.22|809.02|0
1670411400000|2022-12-07 11:10:00|812.35|810.15|813.47|811.27|814.22|812.02|812.35|810.15|0
1670411700000|2022-12-07 11:15:00|813.72|811.52|814.72|812.52|815.1|812.9|812.47|810.27|0
1670412000000|2022-12-07 11:20:00|814.47|812.27|815.22|813.02|815.97|813.77|813.97|811.77|0
1670412300000|2022-12-07 11:25:00|815.47|813.27|816.47|814.27|816.72|814.52|813.72|811.52|0
1670412600000|2022-12-07 11:30:00|816.72|814.52|814.97|812.77|816.97|814.77|814.6|812.4|0
1670412900000|2022-12-07 11:35:00|815.22|813.02|813.22|811.02|815.22|813.02|813.22|811.02|0
1670413200000|2022-12-07 11:40:00|813.72|811.52|820.97|818.77|820.97|818.77|813.47|811.27|0
1670413500000|2022-12-07 11:45:00|821.47|819.27|822.22|820.02|823.97|821.77|821.22|819.02|0
1670413800000|2022-12-07 11:50:00|822.47|820.27|821.47|819.27|823.72|821.52|821.47|819.27|0
1670414100000|2022-12-07 11:55:00|821.22|819.02|821.22|819.02|822.72|820.52|820.47|818.27|0
1670414400000|2022-12-07 12:00:00|820.72|818.52|819.22|817.02|821.47|819.27|818.72|816.52|0
1670414700000|2022-12-07 12:05:00|819.47|817.27|822.72|820.52|822.72|820.52|819.47|817.27|0
1670415000000|2022-12-07 12:10:00|822.97|820.77|823.6|821.4|824.47|822.27|822.97|820.77|0
1670415300000|2022-12-07 12:15:00|823.47|821.27|824.97|822.77|824.97|822.77|823.22|821.02|0
1670415600000|2022-12-07 12:20:00|825.22|823.02|833.72|831.52|834.22|832.02|824.97|822.77|0
1670415900000|2022-12-07 12:25:00|833.47|831.27|833.22|831.02|834.97|832.77|831.72|829.52|0
1670416200000|2022-12-07 12:30:00|833.35|831.15|833.97|831.77|833.97|831.77|832.47|830.27|0
1670416500000|2022-12-07 12:35:00|834.22|832.02|833.22|831.02|836.47|834.27|832.72|830.52|0
1670416800000|2022-12-07 12:40:00|833.35|831.15|833.47|831.27|834.22|832.02|832.97|830.77|0
1670417100000|2022-12-07 12:45:00|833.72|831.52|831.72|829.52|834.22|832.02|831.47|829.27|0
1670417400000|2022-12-07 12:50:00|831.97|829.77|832.22|830.02|832.72|830.52|830.47|828.27|0
1670417700000|2022-12-07 12:55:00|832.47|830.27|831.47|829.27|832.85|830.65|829.97|827.77|0
1670418000000|2022-12-07 13:00:00|831.22|829.02|829.22|827.02|831.97|829.77|828.97|826.77|0
1670418300000|2022-12-07 13:05:00|828.97|826.77|827.97|825.77|829.97|827.77|827.72|825.52|0
1670418600000|2022-12-07 13:10:00|828.22|826.02|829.47|827.27|829.72|827.52|827.22|825.02|0
1670418900000|2022-12-07 13:15:00|829.72|827.52|830.22|828.02|831.6|829.4|828.97|826.77|0
1670419200000|2022-12-07 13:20:00|830.47|828.27|826.97|824.77|830.47|828.27|826.47|824.27|0
1670419500000|2022-12-07 13:25:00|826.72|824.52|824.97|822.77|826.97|824.77|823.72|821.52|0
1670419800000|2022-12-07 13:30:00|824.72|822.52|819.1|816.9|824.72|822.52|818.22|816.02|0
1670420100000|2022-12-07 13:35:00|818.72|816.52|819.97|817.77|820.47|818.27|817.72|815.52|0
1670420400000|2022-12-07 13:40:00|819.47|817.27|820.97|818.77|821.22|819.02|817.97|815.77|0
1670420700000|2022-12-07 13:45:00|820.72|818.52|822.22|820.02|822.72|820.52|819.72|817.52|0
1670421000000|2022-12-07 13:50:00|821.97|819.77|815.47|813.27|821.97|819.77|814.22|812.02|0
1670421300000|2022-12-07 13:55:00|815.22|813.02|817.97|815.77|818.22|816.02|814.22|812.02|0
1670421600000|2022-12-07 14:00:00|817.47|815.27|816.72|814.52|817.47|815.27|813.72|811.52|0
1670421900000|2022-12-07 14:05:00|816.22|814.02|818.47|816.27|818.47|816.27|814.47|812.27|0
1670422200000|2022-12-07 14:10:00|818.22|816.02|814.97|812.77|819.72|817.52|814.47|812.27|0
1670422500000|2022-12-07 14:15:00|814.72|812.52|816.47|814.27|816.47|814.27|811.72|809.52|0
1670422800000|2022-12-07 14:20:00|816.22|814.02|813.72|811.52|816.72|814.52|812.97|810.77|0
1670423100000|2022-12-07 14:25:00|813.97|811.77|817.72|815.52|819.22|817.02|813.97|811.77|0
1670423400000|2022-12-07 14:30:00|817.22|815.02|805.47|803.27|820.22|818.02|804.47|802.27|0
1670423700000|2022-12-07 14:35:00|803.72|801.52|799.97|797.77|804.97|802.77|793.97|791.77|0
1670424000000|2022-12-07 14:40:00|800.47|798.27|806.22|804.02|807.22|805.02|797.97|795.77|0
1670424300000|2022-12-07 14:45:00|806.97|804.77|816.97|814.77|818.22|816.02|802.97|800.77|0
1670424600000|2022-12-07 14:50:00|817.47|815.27|818.47|816.27|822.97|820.77|814.97|812.77|0
1670424900000|2022-12-07 14:55:00|818.22|816.02|818.47|816.27|821.47|819.27|815.47|813.27|0
1670425200000|2022-12-07 15:00:00|821.35|819.15|807.72|805.52|826.22|824.02|807.22|805.02|0
1670425500000|2022-12-07 15:05:00|807.97|805.77|809.22|807.02|809.72|807.52|803.47|801.27|0
1670425800000|2022-12-07 15:10:00|808.22|806.02|809.22|807.02|822.6|820.4|805.47|803.27|0
1670426100000|2022-12-07 15:15:00|808.72|806.52|808.72|806.52|811.47|809.27|801.47|799.27|0
1670426400000|2022-12-07 15:20:00|809.22|807.02|808.22|806.02|812.22|810.02|804.97|802.77|0
1670426700000|2022-12-07 15:25:00|807.72|805.52|798.47|796.27|814.22|812.02|798.47|796.27|0
1670427000000|2022-12-07 15:30:00|798.97|796.77|807.22|805.02|807.47|805.27|795.1|792.9|0
1670427300000|2022-12-07 15:35:00|806.72|804.52|812.97|810.77|813.47|811.27|804.97|802.77|0
1670427600000|2022-12-07 15:40:00|813.22|811.02|807.47|805.27|814.22|812.02|806.97|804.77|0
1670427900000|2022-12-07 15:45:00|807.22|805.02|799.97|797.77|807.22|805.02|799.72|797.52|0
1670428200000|2022-12-07 15:50:00|800.47|798.27|795.97|793.77|801.47|799.27|792.47|790.27|0
1670428500000|2022-12-07 15:55:00|796.47|794.27|795.72|793.52|796.97|794.77|793.22|791.02|0
1670428800000|2022-12-07 16:00:00|795.1|792.9|792.72|790.52|795.97|793.77|791.72|789.52|0
1670429100000|2022-12-07 16:05:00|792.47|790.27|799.22|797.02|800.47|798.27|790.47|788.27|0
1670429400000|2022-12-07 16:10:00|799.47|797.27|804.22|802.02|805.72|803.52|797.97|795.77|0
1670429700000|2022-12-07 16:15:00|803.72|801.52|806.35|804.15|806.47|804.27|801.72|799.52|0
1670430000000|2022-12-07 16:20:00|805.97|803.77|819.47|817.27|819.47|817.27|805.97|803.77|0
1670430300000|2022-12-07 16:25:00|819.97|817.77|819.97|817.77|821.47|819.27|816.6|814.4|0
1670430600000|2022-12-07 16:30:00|820.22|818.02|821.97|819.77|822.47|820.27|817.72|815.52|0
1670430900000|2022-12-07 16:35:00|822.22|820.02|817.22|815.02|822.22|820.02|815.47|813.27|0
1670431200000|2022-12-07 16:40:00|817.72|815.52|814.72|812.52|817.72|815.52|813.72|811.52|0
1670431500000|2022-12-07 16:45:00|814.47|812.27|814.97|812.77|816.22|814.02|813.22|811.02|0
1670431800000|2022-12-07 16:50:00|814.47|812.27|818.22|816.02|818.97|816.77|813.47|811.27|0
1670432100000|2022-12-07 16:55:00|817.72|815.52|812.22|810.02|819.72|817.52|810.22|808.02|0
1670432400000|2022-12-07 17:00:00|812.72|810.52|815.72|813.52|816.22|814.02|809.72|807.52|0
1670432700000|2022-12-07 17:05:00|815.97|813.77|813.97|811.77|818.47|816.27|813.97|811.77|0
1670433000000|2022-12-07 17:10:00|813.72|811.52|814.22|812.02|818.47|816.27|811.22|809.02|0
1670433300000|2022-12-07 17:15:00|813.97|811.77|814.22|812.02|814.22|812.02|809.72|807.52|0
1670433600000|2022-12-07 17:20:00|814.47|812.27|816.22|814.02|816.22|814.02|811.47|809.27|0
1670433900000|2022-12-07 17:25:00|815.72|813.52|817.22|815.02|818.22|816.02|813.47|811.27|0
1670434200000|2022-12-07 17:30:00|816.47|814.27|818.72|816.52|819.72|817.52|815.72|813.52|0
1670434500000|2022-12-07 17:35:00|818.22|816.02|816.22|814.02|818.72|816.52|813.97|811.77|0
1670434800000|2022-12-07 17:40:00|815.97|813.77|809.22|807.02|815.97|813.77|807.72|805.52|0
1670435100000|2022-12-07 17:45:00|809.47|807.27|807.22|805.02|810.97|808.77|805.72|803.52|0
1670435400000|2022-12-07 17:50:00|807.47|805.27|807.47|805.27|809.22|807.02|806.1|803.9|0
1670435700000|2022-12-07 17:55:00|807.22|805.02|809.47|807.27|810.72|808.52|806.47|804.27|0
1670436000000|2022-12-07 18:00:00|809.22|807.02|811.72|809.52|811.72|809.52|806.72|804.52|0
1670436300000|2022-12-07 18:05:00|811.97|809.77|807.97|805.77|813.47|811.27|806.97|804.77|0
1670436600000|2022-12-07 18:10:00|808.22|806.02|803.72|801.52|809.97|807.77|802.72|800.52|0
1670436900000|2022-12-07 18:15:00|803.47|801.27|801.47|799.27|805.72|803.52|800.72|798.52|0
1670437200000|2022-12-07 18:20:00|801.22|799.02|803.22|801.02|806.22|804.02|801.22|799.02|0
1670437500000|2022-12-07 18:25:00|802.97|800.77|804.47|802.27|806.97|804.77|802.97|800.77|0
1670437800000|2022-12-07 18:30:00|804.72|802.52|806.47|804.27|808.22|806.02|804.47|802.27|0
1670438100000|2022-12-07 18:35:00|806.97|804.77|809.72|807.52|810.22|808.02|804.72|802.52|0
1670438400000|2022-12-07 18:40:00|809.47|807.27|808.47|806.27|809.72|807.52|806.72|804.52|0
1670438700000|2022-12-07 18:45:00|808.72|806.52|807.97|805.77|809.22|807.02|807.22|805.02|0
1670439000000|2022-12-07 18:50:00|808.47|806.27|812.47|810.27|813.97|811.77|807.97|805.77|0
1670439300000|2022-12-07 18:55:00|811.97|809.77|815.72|813.52|817.47|815.27|811.97|809.77|0
1670439600000|2022-12-07 19:00:00|816.22|814.02|820.72|818.52|822.97|820.77|814.72|812.52|0
1670439900000|2022-12-07 19:05:00|820.97|818.77|819.22|817.02|821.22|819.02|818.47|816.27|0
1670440200000|2022-12-07 19:10:00|819.47|817.27|813.47|811.27|820.47|818.27|813.22|811.02|0
1670440500000|2022-12-07 19:15:00|813.72|811.52|816.47|814.27|817.22|815.02|812.72|810.52|0
1670440800000|2022-12-07 19:20:00|816.22|814.02|818.47|816.27|821.22|819.02|815.47|813.27|0
1670441100000|2022-12-07 19:25:00|818.22|816.02|815.22|813.02|818.22|816.02|813.97|811.77|0
1670441400000|2022-12-07 19:30:00|815.47|813.27|811.97|809.77|817.47|815.27|811.72|809.52|0
1670441700000|2022-12-07 19:35:00|811.72|809.52|809.97|807.77|812.47|810.27|809.72|807.52|0
1670442000000|2022-12-07 19:40:00|809.47|807.27|811.47|809.27|815.22|813.02|809.22|807.02|0
1670442300000|2022-12-07 19:45:00|811.72|809.52|813.72|811.52|814.72|812.52|811.22|809.02|0
1670442600000|2022-12-07 19:50:00|813.97|811.77|816.72|814.52|816.97|814.77|813.47|811.27|0
1670442900000|2022-12-07 19:55:00|816.47|814.27|817.47|815.27|819.72|817.52|815.72|813.52|0
1670443200000|2022-12-07 20:00:00|817.72|815.52|812.97|810.77|818.22|816.02|812.72|810.52|0
1670443500000|2022-12-07 20:05:00|813.22|811.02|821.22|819.02|822.72|820.52|812.72|810.52|0
1670443800000|2022-12-07 20:10:00|820.72|818.52|819.97|817.77|821.97|819.77|818.22|816.02|0
1670444100000|2022-12-07 20:15:00|820.6|818.4|821.72|819.52|822.97|820.77|816.97|814.77|0
1670444400000|2022-12-07 20:20:00|821.97|819.77|821.22|819.02|825.47|823.27|820.97|818.77|0
1670444700000|2022-12-07 20:25:00|821.47|819.27|818.72|816.52|822.22|820.02|818.47|816.27|0
1670445000000|2022-12-07 20:30:00|818.97|816.77|816.97|814.77|818.97|816.77|814.47|812.27|0
1670445300000|2022-12-07 20:35:00|816.72|814.52|815.72|813.52|819.22|817.02|814.97|812.77|0
1670445600000|2022-12-07 20:40:00|815.47|813.27|818.97|816.77|819.47|817.27|814.97|812.77|0
1670445900000|2022-12-07 20:45:00|819.47|817.27|817.97|815.77|819.47|817.27|816.22|814.02|0
1670446200000|2022-12-07 20:50:00|818.22|816.02|814.47|812.27|818.47|816.27|813.97|811.77|0
1670446500000|2022-12-07 20:55:00|814.97|812.77|815.22|813.02|815.22|813.02|811.72|809.52|0
1670446800000|2022-12-07 21:00:00|814.22|812.02|815.72|813.52|816.97|814.77|812.72|810.52|0
1670447100000|2022-12-07 21:05:00|815.47|813.27|816.47|814.27|816.97|814.77|814.72|812.52|0
1670447400000|2022-12-07 21:10:00|816.22|814.02|817.22|815.02|817.22|815.02|815.22|813.02|0
1670447700000|2022-12-07 21:15:00|817.52|814.72|817.27|814.47|817.77|814.97|817.27|814.47|0
1670448000000|2022-12-07 21:20:00|817.4|814.6|817.02|814.22|817.52|814.72|816.52|813.72|0
1670448300000|2022-12-07 21:25:00|816.77|813.97|816.27|813.47|816.77|813.97|816.02|813.22|0
1670448600000|2022-12-07 21:30:00|816.52|813.72|816.77|813.97|817.02|814.22|816.52|813.72|0
1670448900000|2022-12-07 21:35:00|817.02|814.22|817.02|814.22|817.02|814.22|816.77|813.97|0
1670449200000|2022-12-07 21:40:00|817.27|814.47|816.65|813.85|817.27|814.47|816.52|813.72|0
1670449500000|2022-12-07 21:45:00|816.77|813.97|816.52|813.72|816.77|813.97|816.27|813.47|0
1670449800000|2022-12-07 21:50:00|816.77|813.97|816.52|813.72|816.77|813.97|816.27|813.47|0
1670450100000|2022-12-07 21:55:00|816.65|813.85|816.75|813.95|816.9|814.1|816.27|813.47|0
1670450400000|2022-12-07 22:00:00|816.68|813.88|817.04|814.24|817.3|814.5|816.39|813.59|0
1670450700000|2022-12-07 22:05:00|817.08|814.28|816.72|813.92|817.08|814.28|816.5|813.7|0
1670451000000|2022-12-07 22:10:00|816.82|814.02|816.61|813.81|816.9|814.1|816.54|813.74|0
1670451300000|2022-12-07 22:15:00|816.5|813.7|816.36|813.56|816.61|813.81|816.36|813.56|0
1670451600000|2022-12-07 22:20:00|816.43|813.63|816.47|813.67|816.61|813.81|816.43|813.63|0
1670452200000|2022-12-07 22:30:00|816.5|813.7|816.5|813.7|816.5|813.7|816.5|813.7|0
1670452500000|2022-12-07 22:35:00|816.47|813.67|816.47|813.67|816.54|813.74|816.47|813.67|0
1670452800000|2022-12-07 22:40:00|816.43|813.63|816.43|813.63|816.47|813.67|816.43|813.63|0
1670453100000|2022-12-07 22:45:00|816.47|813.67|816.25|813.45|816.47|813.67|816.21|813.41|0
1670453400000|2022-12-07 22:50:00|815.95|813.15|816.06|813.26|816.25|813.45|815.95|813.15|0
1670453700000|2022-12-07 22:55:00|816.03|813.23|816.06|813.26|816.43|813.63|816.03|813.23|0
1670454000000|2022-12-07 23:00:00|816.15|813.35|815.02|812.22|816.27|813.47|814.02|811.22|0
1670454300000|2022-12-07 23:05:00|815.15|812.35|815.52|812.72|815.77|812.97|814.52|811.72|0
1670454600000|2022-12-07 23:10:00|815.27|812.47|814.27|811.47|815.77|812.97|814.27|811.47|0
1670454900000|2022-12-07 23:15:00|814.52|811.72|815.27|812.47|815.77|812.97|814.52|811.72|0
1670455200000|2022-12-07 23:20:00|815.02|812.22|814.27|811.47|815.02|812.22|813.02|810.22|0
1670455500000|2022-12-07 23:25:00|814.02|811.22|813.77|810.97|814.02|811.22|812.77|809.97|0
1670455800000|2022-12-07 23:30:00|814.02|811.22|814.27|811.47|815.02|812.22|813.77|810.97|0
1670456100000|2022-12-07 23:35:00|814.52|811.72|814.52|811.72|815.52|812.72|814.52|811.72|0
1670456400000|2022-12-07 23:40:00|814.27|811.47|815.27|812.47|815.27|812.47|814.27|811.47|0
1670456700000|2022-12-07 23:45:00|815.02|812.22|813.02|810.22|815.27|812.47|813.02|810.22|0
1670457000000|2022-12-07 23:50:00|813.15|810.35|813.4|810.6|813.77|810.97|813.02|810.22|0
1670457300000|2022-12-07 23:55:00|813.52|810.72|813.77|810.97|814.52|811.72|813.27|810.47|0
1670457600000|2022-12-08 00:00:00|814.02|811.22|813.77|810.97|814.52|811.72|813.27|810.47|0
1670457900000|2022-12-08 00:05:00|814.02|811.22|815.65|812.85|816.02|813.22|813.52|810.72|0
1670458200000|2022-12-08 00:10:00|815.52|812.72|816.77|813.97|816.77|813.97|815.52|812.72|0
1670458500000|2022-12-08 00:15:00|817.02|814.22|820.52|817.72|820.77|817.97|817.02|814.22|0
1670458800000|2022-12-08 00:20:00|820.65|817.85|820.77|817.97|820.77|817.97|819.02|816.22|0
1670459100000|2022-12-08 00:25:00|820.52|817.72|821.02|818.22|821.77|818.97|819.77|816.97|0
1670459400000|2022-12-08 00:30:00|821.27|818.47|820.27|817.47|821.27|818.47|820.27|817.47|0
1670459700000|2022-12-08 00:35:00|820.52|817.72|819.52|816.72|821.27|818.47|819.4|816.6|0
1670460000000|2022-12-08 00:40:00|819.4|816.6|820.02|817.22|820.02|817.22|819.02|816.22|0
1670460300000|2022-12-08 00:45:00|819.77|816.97|821.52|818.72|821.77|818.97|819.77|816.97|0
1670460600000|2022-12-08 00:50:00|821.27|818.47|821.27|818.47|821.65|818.85|820.77|817.97|0
1670460900000|2022-12-08 00:55:00|821.52|818.72|824.27|821.47|824.27|821.47|821.52|818.72|0
1670461200000|2022-12-08 01:00:00|824.77|821.97|831.27|828.47|832.27|829.47|824.27|821.47|0
1670461500000|2022-12-08 01:05:00|831.52|828.72|830.02|827.22|831.52|828.72|828.77|825.97|0
1670461800000|2022-12-08 01:10:00|829.77|826.97|830.02|827.22|830.77|827.97|829.02|826.22|0
1670462100000|2022-12-08 01:15:00|829.77|826.97|833.27|830.47|835.27|832.47|829.77|826.97|0
1670462400000|2022-12-08 01:20:00|833.02|830.22|829.52|826.72|833.52|830.72|829.52|826.72|0
1670462700000|2022-12-08 01:25:00|829.27|826.47|829.27|826.47|829.52|826.72|828.02|825.22|0
1670463000000|2022-12-08 01:30:00|829.02|826.22|829.77|826.97|829.77|826.97|827.77|824.97|0
1670463300000|2022-12-08 01:35:00|829.52|826.72|826.52|823.72|829.52|826.72|826.27|823.47|0
1670463600000|2022-12-08 01:40:00|826.27|823.47|827.77|824.97|828.52|825.72|826.27|823.47|0
1670463900000|2022-12-08 01:45:00|828.02|825.22|828.52|825.72|828.52|825.72|827.02|824.22|0
1670464200000|2022-12-08 01:50:00|828.4|825.6|829.9|827.1|830.02|827.22|828.27|825.47|0
1670464500000|2022-12-08 01:55:00|830.02|827.22|828.52|825.72|830.52|827.72|828.02|825.22|0
1670464800000|2022-12-08 02:00:00|828.77|825.97|827.9|825.1|829.02|826.22|827.77|824.97|0
1670465100000|2022-12-08 02:05:00|827.77|824.97|826.9|824.1|828.02|825.22|826.52|823.72|0
1670465400000|2022-12-08 02:10:00|826.77|823.97|827.02|824.22|827.52|824.72|826.02|823.22|0
1670465700000|2022-12-08 02:15:00|827.27|824.47|828.15|825.35|828.27|825.47|825.65|822.85|0
1670466000000|2022-12-08 02:20:00|828.27|825.47|827.52|824.72|828.52|825.72|827.02|824.22|0
1670466300000|2022-12-08 02:25:00|827.4|824.6|825.77|822.97|827.52|824.72|825.77|822.97|0
1670466600000|2022-12-08 02:30:00|825.9|823.1|824.27|821.47|826.02|823.22|824.02|821.22|0
1670466900000|2022-12-08 02:35:00|824.52|821.72|824.27|821.47|824.77|821.97|823.27|820.47|0
1670467200000|2022-12-08 02:40:00|824.4|821.6|823.52|820.72|824.77|821.97|823.52|820.72|0
1670467500000|2022-12-08 02:45:00|823.27|820.47|822.77|819.97|823.52|820.72|822.02|819.22|0
1670467800000|2022-12-08 02:50:00|822.52|819.72|822.27|819.47|823.52|820.72|822.27|819.47|0
1670468100000|2022-12-08 02:55:00|822.52|819.72|823.15|820.35|823.77|820.97|822.52|819.72|0
1670468400000|2022-12-08 03:00:00|823.02|820.22|823.02|820.22|823.52|820.72|823.02|820.22|0
1670468700000|2022-12-08 03:05:00|823.27|820.47|821.27|818.47|823.27|820.47|821.02|818.22|0
1670469000000|2022-12-08 03:10:00|821.02|818.22|818.9|816.1|821.02|818.22|818.9|816.1|0
1670469300000|2022-12-08 03:15:00|818.77|815.97|818.02|815.22|819.77|816.97|817.77|814.97|0
1670469600000|2022-12-08 03:20:00|817.52|814.72|819.27|816.47|819.27|816.47|816.77|813.97|0
1670469900000|2022-12-08 03:25:00|819.02|816.22|819.02|816.22|820.27|817.47|818.77|815.97|0
1670470200000|2022-12-08 03:30:00|818.77|815.97|817.52|814.72|819.4|816.6|817.52|814.72|0
1670470500000|2022-12-08 03:35:00|817.77|814.97|818.27|815.47|819.15|816.35|817.77|814.97|0
1670470800000|2022-12-08 03:40:00|818.52|815.72|817.27|814.47|818.77|815.97|817.02|814.22|0
1670471100000|2022-12-08 03:45:00|817.02|814.22|817.52|814.72|817.52|814.72|816.77|813.97|0
1670471400000|2022-12-08 03:50:00|817.65|814.85|817.02|814.22|817.77|814.97|817.02|814.22|0
1670471700000|2022-12-08 03:55:00|817.27|814.47|818.02|815.22|818.27|815.47|817.02|814.22|0
1670472000000|2022-12-08 04:00:00|817.9|815.1|818.02|815.22|818.4|815.6|816.52|813.72|0
1670472300000|2022-12-08 04:05:00|818.15|815.35|819.02|816.22|819.02|816.22|818.02|815.22|0
1670472600000|2022-12-08 04:10:00|819.15|816.35|818.27|815.47|819.27|816.47|817.77|814.97|0
1670472900000|2022-12-08 04:15:00|818.52|815.72|819.4|816.6|820.02|817.22|818.02|815.22|0
1670473200000|2022-12-08 04:20:00|819.27|816.47|819.77|816.97|820.02|817.22|818.52|815.72|0
1670473500000|2022-12-08 04:25:00|820.02|817.22|819.02|816.22|820.02|817.22|818.77|815.97|0
1670473800000|2022-12-08 04:30:00|818.9|816.1|818.52|815.72|818.9|816.1|818.02|815.22|0
1670474100000|2022-12-08 04:35:00|818.27|815.47|818.52|815.72|818.77|815.97|818.15|815.35|0
1670474400000|2022-12-08 04:40:00|818.65|815.85|818.9|816.1|819.27|816.47|818.02|815.22|0
1670474700000|2022-12-08 04:45:00|818.77|815.97|818.27|815.47|819.02|816.22|818.02|815.22|0
1670475000000|2022-12-08 04:50:00|818.02|815.22|819.02|816.22|819.02|816.22|818.02|815.22|0
1670475300000|2022-12-08 04:55:00|819.15|816.35|818.77|815.97|819.27|816.47|818.52|815.72|0
1670475600000|2022-12-08 05:00:00|818.52|815.72|819.02|816.22|819.02|816.22|818.02|815.22|0
1670475900000|2022-12-08 05:05:00|819.27|816.47|820.02|817.22|820.27|817.47|818.9|816.1|0
1670476200000|2022-12-08 05:10:00|820.27|817.47|820.27|817.47|820.52|817.72|819.77|816.97|0
1670476500000|2022-12-08 05:15:00|820.52|817.72|820.27|817.47|820.52|817.72|819.77|816.97|0
1670476800000|2022-12-08 05:20:00|820.15|817.35|820.27|817.47|821.02|818.22|820.02|817.22|0
1670477100000|2022-12-08 05:25:00|820.02|817.22|820.52|817.72|820.77|817.97|820.02|817.22|0
1670477400000|2022-12-08 05:30:00|820.27|817.47|819.02|816.22|820.52|817.72|819.02|816.22|0
1670477700000|2022-12-08 05:35:00|818.77|815.97|819.27|816.47|819.52|816.72|818.52|815.72|0
1670478000000|2022-12-08 05:40:00|819.15|816.35|820.27|817.47|820.52|817.72|819.02|816.22|0
1670478300000|2022-12-08 05:45:00|820.02|817.22|820.52|817.72|821.02|818.22|820.02|817.22|0
1670478600000|2022-12-08 05:50:00|820.27|817.47|819.27|816.47|820.4|817.6|818.77|815.97|0
1670478900000|2022-12-08 05:55:00|819.02|816.22|817.02|814.22|819.02|816.22|816.52|813.72|0
1670479200000|2022-12-08 06:00:00|817.27|814.47|818.02|815.22|818.77|815.97|817.02|814.22|0
1670479500000|2022-12-08 06:05:00|818.27|815.47|818.52|815.72|818.77|815.97|818.02|815.22|0
1670479800000|2022-12-08 06:10:00|818.77|815.97|817.52|814.72|818.77|815.97|817.02|814.22|0
1670480100000|2022-12-08 06:15:00|817.27|814.47|817.02|814.22|817.52|814.72|816.27|813.47|0
1670480400000|2022-12-08 06:20:00|817.27|814.47|816.52|813.72|817.52|814.72|816.02|813.22|0
1670480700000|2022-12-08 06:25:00|816.77|813.97|816.02|813.22|817.02|814.22|815.77|812.97|0
1670481000000|2022-12-08 06:30:00|815.77|812.97|814.27|811.47|816.02|813.22|814.15|811.35|0
1670481300000|2022-12-08 06:35:00|814.02|811.22|814.27|811.47|814.52|811.72|813.52|810.72|0
1670481600000|2022-12-08 06:40:00|814.15|811.35|814.65|811.85|814.77|811.97|814.02|811.22|0
1670481900000|2022-12-08 06:45:00|814.52|811.72|814.27|811.47|815.02|812.22|814.02|811.22|0
1670482200000|2022-12-08 06:50:00|814.4|811.6|814.27|811.47|815.52|812.72|814.27|811.47|0
1670482500000|2022-12-08 06:55:00|814.15|811.35|813.52|810.72|814.27|811.47|813.02|810.22|0
1670482800000|2022-12-08 07:00:00|813.77|810.97|814.27|811.47|814.52|811.72|811.77|808.97|0
1670483100000|2022-12-08 07:05:00|814.02|811.22|812.9|810.1|814.52|811.72|812.02|809.22|0
1670483400000|2022-12-08 07:10:00|812.77|809.97|811.77|808.97|812.77|809.97|811.52|808.72|0
1670483700000|2022-12-08 07:15:00|812.02|809.22|811.27|808.47|812.77|809.97|811.27|808.47|0
1670484000000|2022-12-08 07:20:00|811.02|808.22|810.02|807.22|811.27|808.47|809.77|806.97|0
1670484300000|2022-12-08 07:25:00|810.27|807.47|811.52|808.72|812.27|809.47|810.02|807.22|0
1670484600000|2022-12-08 07:30:00|811.77|808.97|808.65|805.85|811.77|808.97|808.27|805.47|0
1670484900000|2022-12-08 07:35:00|808.52|805.72|805.77|802.97|809.52|806.72|805.52|802.72|0
1670485200000|2022-12-08 07:40:00|805.9|803.1|805.02|802.22|807.52|804.72|804.27|801.47|0
1670485500000|2022-12-08 07:45:00|804.77|801.97|805.77|802.97|805.77|802.97|804.02|801.22|0
1670485800000|2022-12-08 07:50:00|805.52|802.72|805.77|802.97|806.27|803.47|804.52|801.72|0
1670486100000|2022-12-08 07:55:00|805.65|802.85|806.27|803.47|806.52|803.72|804.77|801.97|0
1670486400000|2022-12-08 08:00:00|807.02|804.22|809.02|806.22|811.27|808.47|807.02|804.22|0
1670486700000|2022-12-08 08:05:00|808.72|806.52|811.97|809.77|811.97|809.77|807.97|805.77|0
1670487000000|2022-12-08 08:10:00|811.6|809.4|811.47|809.27|812.72|810.52|811.22|809.02|0
1670487300000|2022-12-08 08:15:00|811.72|809.52|810.85|808.65|812.22|810.02|810.1|807.9|0
1670487600000|2022-12-08 08:20:00|810.97|808.77|812.72|810.52|813.47|811.27|810.97|808.77|0
1670487900000|2022-12-08 08:25:00|812.97|810.77|808.47|806.27|813.97|811.77|808.47|806.27|0
1670488200000|2022-12-08 08:30:00|808.6|806.4|809.22|807.02|811.22|809.02|808.22|806.02|0
1670488500000|2022-12-08 08:35:00|808.97|806.77|808.22|806.02|809.22|807.02|806.22|804.02|0
1670488800000|2022-12-08 08:40:00|808.35|806.15|810.72|808.52|811.47|809.27|807.97|805.77|0
1670489100000|2022-12-08 08:45:00|810.97|808.77|811.1|808.9|811.47|809.27|809.72|807.52|0
1670489400000|2022-12-08 08:50:00|811.35|809.15|809.47|807.27|812.47|810.27|808.97|806.77|0
1670489700000|2022-12-08 08:55:00|809.6|807.4|808.22|806.02|809.97|807.77|807.72|805.52|0
1670490000000|2022-12-08 09:00:00|808.47|806.27|809.97|807.77|810.72|808.52|804.97|802.77|0
1670490300000|2022-12-08 09:05:00|809.72|807.52|808.97|806.77|811.22|809.02|808.97|806.77|0
1670490600000|2022-12-08 09:10:00|809.22|807.02|806.47|804.27|809.47|807.27|806.22|804.02|0
1670490900000|2022-12-08 09:15:00|806.6|804.4|809.22|807.02|809.22|807.02|806.22|804.02|0
1670491200000|2022-12-08 09:20:00|809.47|807.27|809.47|807.27|810.47|808.27|808.72|806.52|0
1670491500000|2022-12-08 09:25:00|809.72|807.52|809.97|807.77|810.72|808.52|809.47|807.27|0
1670491800000|2022-12-08 09:30:00|809.72|807.52|809.47|807.27|810.47|808.27|808.97|806.77|0
1670492100000|2022-12-08 09:35:00|808.97|806.77|808.1|805.9|809.47|807.27|805.72|803.52|0
1670492400000|2022-12-08 09:40:00|808.22|806.02|808.97|806.77|810.22|808.02|807.47|805.27|0
1670492700000|2022-12-08 09:45:00|809.22|807.02|811.47|809.27|811.72|809.52|808.97|806.77|0
1670493000000|2022-12-08 09:50:00|811.72|809.52|812.22|810.02|812.72|810.52|811.1|808.9|0
1670493300000|2022-12-08 09:55:00|812.47|810.27|810.1|807.9|812.72|810.52|809.97|807.77|0
1670493600000|2022-12-08 10:00:00|809.72|807.52|807.6|805.4|810.22|808.02|807.47|805.27|0
1670493900000|2022-12-08 10:05:00|807.72|805.52|809.22|807.02|809.35|807.15|806.97|804.77|0
1670494200000|2022-12-08 10:10:00|809.35|807.15|809.97|807.77|810.22|808.02|808.97|806.77|0
1670494500000|2022-12-08 10:15:00|810.22|808.02|810.97|808.77|811.47|809.27|809.97|807.77|0
1670494800000|2022-12-08 10:20:00|810.72|808.52|811.22|809.02|811.22|809.02|810.22|808.02|0
1670495100000|2022-12-08 10:25:00|811.47|809.27|809.22|807.02|811.47|809.27|808.72|806.52|0
1670495400000|2022-12-08 10:30:00|809.47|807.27|808.35|806.15|810.22|808.02|808.35|806.15|0
1670495700000|2022-12-08 10:35:00|807.97|805.77|809.47|807.27|809.47|807.27|807.97|805.77|0
1670496000000|2022-12-08 10:40:00|809.22|807.02|811.97|809.77|812.47|810.27|809.22|807.02|0
1670496300000|2022-12-08 10:45:00|812.22|810.02|813.22|811.02|813.22|811.02|811.47|809.27|0
1670496600000|2022-12-08 10:50:00|812.97|810.77|810.72|808.52|813.22|811.02|810.72|808.52|0
1670496900000|2022-12-08 10:55:00|810.47|808.27|810.35|808.15|811.22|809.02|809.72|807.52|0
1670497200000|2022-12-08 11:00:00|810.47|808.27|808.97|806.77|811.47|809.27|808.47|806.27|0
1670497500000|2022-12-08 11:05:00|809.1|806.9|810.22|808.02|811.47|809.27|808.72|806.52|0
1670497800000|2022-12-08 11:10:00|810.35|808.15|811.22|809.02|812.22|810.02|810.35|808.15|0
1670498100000|2022-12-08 11:15:00|810.72|808.52|810.72|808.52|812.97|810.77|810.72|808.52|0
1670498400000|2022-12-08 11:20:00|810.97|808.77|809.47|807.27|810.97|808.77|809.1|806.9|0
1670498700000|2022-12-08 11:25:00|809.22|807.02|808.22|806.02|809.85|807.65|808.22|806.02|0
1670499000000|2022-12-08 11:30:00|808.35|806.15|806.72|804.52|808.72|806.52|806.47|804.27|0
1670499300000|2022-12-08 11:35:00|806.47|804.27|805.72|803.52|806.97|804.77|805.72|803.52|0
1670499600000|2022-12-08 11:40:00|806.22|804.02|806.22|804.02|806.97|804.77|805.72|803.52|0
1670499900000|2022-12-08 11:45:00|805.97|803.77|802.97|800.77|806.47|804.27|802.72|800.52|0
1670500200000|2022-12-08 11:50:00|802.72|800.52|803.72|801.52|804.72|802.52|801.72|799.52|0
1670500500000|2022-12-08 11:55:00|803.85|801.65|803.97|801.77|804.97|802.77|803.47|801.27|0
1670500800000|2022-12-08 12:00:00|804.47|802.27|804.72|802.52|806.47|804.27|804.22|802.02|0
1670501100000|2022-12-08 12:05:00|804.97|802.77|805.97|803.77|806.97|804.77|804.97|802.77|0
1670501400000|2022-12-08 12:10:00|805.72|803.52|807.47|805.27|807.47|805.27|805.72|803.52|0
1670501700000|2022-12-08 12:15:00|807.6|805.4|804.22|802.02|807.6|805.4|803.97|801.77|0
1670502000000|2022-12-08 12:20:00|804.35|802.15|804.1|801.9|805.47|803.27|803.47|801.27|0
1670502300000|2022-12-08 12:25:00|804.22|802.02|805.22|803.02|805.72|803.52|803.72|801.52|0
1670502600000|2022-12-08 12:30:00|805.35|803.15|804.47|802.27|805.97|803.77|803.97|801.77|0
1670502900000|2022-12-08 12:35:00|804.97|802.77|801.47|799.27|806.97|804.77|801.22|799.02|0
1670503200000|2022-12-08 12:40:00|801.72|799.52|802.22|800.02|802.22|800.02|799.47|797.27|0
1670503500000|2022-12-08 12:45:00|801.97|799.77|802.47|800.27|803.72|801.52|801.97|799.77|0
1670503800000|2022-12-08 12:50:00|801.97|799.77|800.97|798.77|802.72|800.52|800.72|798.52|0
1670504100000|2022-12-08 12:55:00|801.1|798.9|798.97|796.77|801.1|798.9|798.47|796.27|0
1670504400000|2022-12-08 13:00:00|798.72|796.52|797.97|795.77|799.72|797.52|796.97|794.77|0
1670504700000|2022-12-08 13:05:00|798.22|796.02|798.47|796.27|799.72|797.52|797.22|795.02|0
1670505000000|2022-12-08 13:10:00|798.72|796.52|800.1|797.9|800.47|798.27|798.22|796.02|0
1670505300000|2022-12-08 13:15:00|799.72|797.52|798.22|796.02|800.72|798.52|797.97|795.77|0
1670505600000|2022-12-08 13:20:00|798.47|796.27|796.72|794.52|798.6|796.4|796.47|794.27|0
1670505900000|2022-12-08 13:25:00|796.97|794.77|797.1|794.9|797.72|795.52|795.47|793.27|0
1670506200000|2022-12-08 13:30:00|796.72|794.52|795.72|793.52|798.97|796.77|791.97|789.77|0
1670506500000|2022-12-08 13:35:00|795.47|793.27|787.72|785.52|795.47|793.27|785.72|783.52|0
1670506800000|2022-12-08 13:40:00|787.47|785.27|791.72|789.52|791.72|789.52|787.47|785.27|0
1670507100000|2022-12-08 13:45:00|791.47|789.27|792.97|790.77|793.22|791.02|790.47|788.27|0
1670507400000|2022-12-08 13:50:00|792.47|790.27|794.47|792.27|794.47|792.27|791.22|789.02|0
1670507700000|2022-12-08 13:55:00|794.22|792.02|792.47|790.27|794.72|792.52|790.97|788.77|0
1670508000000|2022-12-08 14:00:00|792.22|790.02|791.47|789.27|792.35|790.15|790.47|788.27|0
1670508300000|2022-12-08 14:05:00|791.72|789.52|793.72|791.52|794.72|792.52|789.97|787.77|0
1670508600000|2022-12-08 14:10:00|793.97|791.77|796.97|794.77|797.22|795.02|793.97|791.77|0
1670508900000|2022-12-08 14:15:00|797.22|795.02|796.97|794.77|798.72|796.52|796.72|794.52|0
1670509200000|2022-12-08 14:20:00|797.22|795.02|796.47|794.27|797.72|795.52|794.97|792.77|0
1670509500000|2022-12-08 14:25:00|796.72|794.52|796.72|794.52|797.97|795.77|794.72|792.52|0
1670509800000|2022-12-08 14:30:00|796.22|794.02|807.47|805.27|808.72|806.52|794.47|792.27|0
1670510100000|2022-12-08 14:35:00|808.1|805.9|804.72|802.52|810.47|808.27|803.72|801.52|0
1670510400000|2022-12-08 14:40:00|804.97|802.77|811.22|809.02|811.22|809.02|801.97|799.77|0
1670510700000|2022-12-08 14:45:00|811.97|809.77|803.22|801.02|812.97|810.77|802.47|800.27|0
1670511000000|2022-12-08 14:50:00|802.97|800.77|795.47|793.27|803.72|801.52|792.72|790.52|0
1670511300000|2022-12-08 14:55:00|795.22|793.02|785.72|783.52|795.97|793.77|785.22|783.02|0
1670511600000|2022-12-08 15:00:00|785.97|783.77|784.22|782.02|786.85|784.65|781.97|779.77|0
1670511900000|2022-12-08 15:05:00|783.72|781.52|781.97|779.77|783.72|781.52|778.47|776.27|0
1670512200000|2022-12-08 15:10:00|781.72|779.52|781.72|779.52|784.35|782.15|779.97|777.77|0
1670512500000|2022-12-08 15:15:00|781.47|779.27|786.47|784.27|786.47|784.27|779.22|777.02|0
1670512800000|2022-12-08 15:20:00|785.97|783.77|782.72|780.52|786.22|784.02|782.1|779.9|0
1670513100000|2022-12-08 15:25:00|782.97|780.77|778.22|776.02|782.97|780.77|775.72|773.52|0
1670513400000|2022-12-08 15:30:00|777.72|775.52|776.47|774.27|783.72|781.52|776.22|774.02|0
1670513700000|2022-12-08 15:35:00|776.97|774.77|779.47|777.27|779.72|777.52|774.22|772.02|0
1670514000000|2022-12-08 15:40:00|779.22|777.02|782.47|780.27|784.47|782.27|777.97|775.77|0
1670514300000|2022-12-08 15:45:00|782.22|780.02|780.47|778.27|783.97|781.77|780.1|777.9|0
1670514600000|2022-12-08 15:50:00|780.22|778.02|779.47|777.27|782.22|780.02|778.47|776.27|0
1670514900000|2022-12-08 15:55:00|778.97|776.77|781.22|779.02|782.47|780.27|777.97|775.77|0
1670515200000|2022-12-08 16:00:00|781.47|779.27|785.97|783.77|785.97|783.77|778.72|776.52|0
1670515500000|2022-12-08 16:05:00|786.22|784.02|792.72|790.52|792.72|790.52|784.97|782.77|0
1670515800000|2022-12-08 16:10:00|792.97|790.77|788.72|786.52|792.97|790.77|787.97|785.77|0
1670516100000|2022-12-08 16:15:00|788.47|786.27|794.72|792.52|796.97|794.77|787.72|785.52|0
1670516400000|2022-12-08 16:20:00|794.97|792.77|794.97|792.77|796.97|794.77|792.47|790.27|0
1670516700000|2022-12-08 16:25:00|795.47|793.27|788.97|786.77|796.22|794.02|788.47|786.27|0
1670517000000|2022-12-08 16:30:00|788.47|786.27|788.97|786.77|789.47|787.27|787.72|785.52|0
1670517300000|2022-12-08 16:35:00|789.47|787.27|785.47|783.27|791.97|789.77|784.72|782.52|0
1670517600000|2022-12-08 16:40:00|785.72|783.52|786.22|784.02|789.47|787.27|784.97|782.77|0
1670517900000|2022-12-08 16:45:00|785.97|783.77|784.47|782.27|787.72|785.52|783.47|781.27|0
1670518200000|2022-12-08 16:50:00|784.22|782.02|784.72|782.52|786.47|784.27|783.97|781.77|0
1670518500000|2022-12-08 16:55:00|784.47|782.27|786.22|784.02|786.22|784.02|783.72|781.52|0
1670518800000|2022-12-08 17:00:00|785.97|783.77|789.97|787.77|790.47|788.27|783.97|781.77|0
1670519100000|2022-12-08 17:05:00|790.22|788.02|786.22|784.02|790.72|788.52|785.97|783.77|0
1670519400000|2022-12-08 17:10:00|785.97|783.77|786.22|784.02|788.47|786.27|784.22|782.02|0
1670519700000|2022-12-08 17:15:00|786.1|783.9|788.97|786.77|789.47|787.27|786.1|783.9|0
1670520000000|2022-12-08 17:20:00|789.22|787.02|787.97|785.77|792.72|790.52|787.22|785.02|0
1670520300000|2022-12-08 17:25:00|788.1|785.9|791.97|789.77|793.47|791.27|787.97|785.77|0
1670520600000|2022-12-08 17:30:00|792.47|790.27|791.47|789.27|794.47|792.27|790.47|788.27|0
1670520900000|2022-12-08 17:35:00|791.72|789.52|793.72|791.52|794.47|792.27|789.47|787.27|0
1670521200000|2022-12-08 17:40:00|793.97|791.77|793.47|791.27|794.47|792.27|791.72|789.52|0
1670521500000|2022-12-08 17:45:00|793.72|791.52|792.47|790.27|796.72|794.52|792.47|790.27|0
1670521800000|2022-12-08 17:50:00|792.72|790.52|788.97|786.77|792.72|790.52|788.72|786.52|0
1670522100000|2022-12-08 17:55:00|789.47|787.27|788.97|786.77|790.72|788.52|788.47|786.27|0
1670522400000|2022-12-08 18:00:00|789.47|787.27|787.97|785.77|789.47|787.27|786.72|784.52|0
1670522700000|2022-12-08 18:05:00|787.72|785.52|786.47|784.27|789.22|787.02|785.22|783.02|0
1670523000000|2022-12-08 18:10:00|786.72|784.52|788.97|786.77|789.47|787.27|786.72|784.52|0
1670523300000|2022-12-08 18:15:00|789.22|787.02|787.72|785.52|790.72|788.52|786.47|784.27|0
1670523600000|2022-12-08 18:20:00|787.97|785.77|787.47|785.27|790.97|788.77|787.47|785.27|0
1670523900000|2022-12-08 18:25:00|787.22|785.02|782.47|780.27|788.22|786.02|782.22|780.02|0
1670524200000|2022-12-08 18:30:00|781.97|779.77|780.72|778.52|781.97|779.77|778.97|776.77|0
1670524500000|2022-12-08 18:35:00|780.97|778.77|778.47|776.27|781.97|779.77|778.47|776.27|0
1670524800000|2022-12-08 18:40:00|778.22|776.02|775.97|773.77|778.22|776.02|774.72|772.52|0
1670525100000|2022-12-08 18:45:00|775.47|773.27|776.97|774.77|777.72|775.52|775.22|773.02|0
1670525400000|2022-12-08 18:50:00|776.72|774.52|782.47|780.27|782.47|780.27|776.72|774.52|0
1670525700000|2022-12-08 18:55:00|781.97|779.77|782.72|780.52|783.97|781.77|781.47|779.27|0
1670526000000|2022-12-08 19:00:00|783.22|781.02|794.22|792.02|794.22|792.02|783.22|781.02|0
1670526300000|2022-12-08 19:05:00|794.97|792.77|794.97|792.77|801.22|799.02|793.22|791.02|0
1670526600000|2022-12-08 19:10:00|795.97|793.77|795.22|793.02|799.47|797.27|794.97|792.77|0
1670526900000|2022-12-08 19:15:00|795.47|793.27|793.97|791.77|797.72|795.52|791.72|789.52|0
1670527200000|2022-12-08 19:20:00|794.47|792.27|792.47|790.27|795.22|793.02|790.72|788.52|0
1670527500000|2022-12-08 19:25:00|792.22|790.02|795.97|793.77|796.72|794.52|790.72|788.52|0
1670527800000|2022-12-08 19:30:00|796.22|794.02|797.72|795.52|799.97|797.77|794.97|792.77|0
1670528100000|2022-12-08 19:35:00|797.97|795.77|793.72|791.52|799.22|797.02|793.22|791.02|0
1670528400000|2022-12-08 19:40:00|793.97|791.77|793.47|791.27|794.22|792.02|790.72|788.52|0
1670528700000|2022-12-08 19:45:00|793.22|791.02|792.97|790.77|793.72|791.52|790.72|788.52|0
1670529000000|2022-12-08 19:50:00|792.72|790.52|788.22|786.02|795.97|793.77|787.97|785.77|0
1670529300000|2022-12-08 19:55:00|787.97|785.77|792.22|790.02|792.97|790.77|787.47|785.27|0
1670529600000|2022-12-08 20:00:00|792.47|790.27|794.47|792.27|796.22|794.02|791.97|789.77|0
1670529900000|2022-12-08 20:05:00|794.72|792.52|792.47|790.27|798.72|796.52|792.22|790.02|0
1670530200000|2022-12-08 20:10:00|792.22|790.02|792.97|790.77|794.22|792.02|788.97|786.77|0
1670530500000|2022-12-08 20:15:00|793.22|791.02|788.72|786.52|794.72|792.52|788.47|786.27|0
1670530800000|2022-12-08 20:20:00|788.97|786.77|785.47|783.27|791.47|789.27|784.47|782.27|0
1670531100000|2022-12-08 20:25:00|784.47|782.27|785.97|783.77|786.97|784.77|783.97|781.77|0
1670531400000|2022-12-08 20:30:00|785.47|783.27|787.47|785.27|788.47|786.27|781.97|779.77|0
1670531700000|2022-12-08 20:35:00|787.97|785.77|789.72|787.52|789.97|787.77|787.47|785.27|0
1670532000000|2022-12-08 20:40:00|789.97|787.77|789.97|787.77|791.47|789.27|789.1|786.9|0
1670532300000|2022-12-08 20:45:00|790.47|788.27|794.22|792.02|796.47|794.27|790.47|788.27|0
1670532600000|2022-12-08 20:50:00|795.22|793.02|789.97|787.77|797.22|795.02|789.72|787.52|0
1670532900000|2022-12-08 20:55:00|790.97|788.77|785.47|783.27|790.97|788.77|784.22|782.02|0
1670533200000|2022-12-08 21:00:00|784.97|782.77|783.97|781.77|786.97|784.77|783.35|781.15|0
1670533500000|2022-12-08 21:05:00|784.22|782.02|783.72|781.52|785.72|783.52|783.47|781.27|0
1670533800000|2022-12-08 21:10:00|783.47|781.27|785.72|783.52|785.97|783.77|783.47|781.27|0
1670534100000|2022-12-08 21:15:00|785.27|782.47|784.27|781.47|785.77|782.97|783.77|780.97|0
1670534400000|2022-12-08 21:20:00|784.02|781.22|784.02|781.22|784.52|781.72|783.77|780.97|0
1670534700000|2022-12-08 21:25:00|784.27|781.47|781.52|778.72|784.27|781.47|781.02|778.22|0
1670535000000|2022-12-08 21:30:00|781.77|778.97|783.02|780.22|783.02|780.22|781.52|778.72|0
1670535300000|2022-12-08 21:35:00|783.27|780.47|784.52|781.72|785.4|782.6|783.02|780.22|0
1670535600000|2022-12-08 21:40:00|784.77|781.97|785.27|782.47|785.52|782.72|783.77|780.97|0
1670535900000|2022-12-08 21:45:00|785.52|782.72|786.65|783.85|786.65|783.85|785.4|782.6|0
1670536200000|2022-12-08 21:50:00|786.77|783.97|785.52|782.72|786.77|783.97|785.27|782.47|0
1670536500000|2022-12-08 21:55:00|785.77|782.97|786.9|784.1|787.15|784.35|785.27|782.47|0
1670536800000|2022-12-08 22:00:00|786.81|784.01|786.41|783.61|786.85|784.05|786.41|783.61|0
1670537100000|2022-12-08 22:05:00|786.33|783.53|786.66|783.86|786.81|784.01|786.33|783.53|0
1670537400000|2022-12-08 22:10:00|786.63|783.83|786.96|784.16|786.96|784.16|786.63|783.83|0
1670537700000|2022-12-08 22:15:00|787.03|784.23|786.99|784.19|787.17|784.37|786.96|784.16|0
1670538000000|2022-12-08 22:20:00|786.92|784.12|786.63|783.83|786.99|784.19|786.63|783.83|0
1670538300000|2022-12-08 22:25:00|786.59|783.79|786.55|783.75|786.7|783.9|786.26|783.46|0
1670538600000|2022-12-08 22:30:00|786.52|783.72|786.12|783.32|786.52|783.72|785.79|782.99|0
1670538900000|2022-12-08 22:35:00|785.86|783.06|785.61|782.81|786.01|783.21|785.21|782.41|0
1670539200000|2022-12-08 22:40:00|785.72|782.92|785.65|782.85|785.72|782.92|785.61|782.81|0
1670539500000|2022-12-08 22:45:00|785.68|782.88|785.79|782.99|785.79|782.99|785.65|782.85|0
1670539800000|2022-12-08 22:50:00|786.19|783.39|785.93|783.13|786.23|783.43|785.93|783.13|0
1670540100000|2022-12-08 22:55:00|786.01|783.21|785.86|783.06|786.04|783.24|785.86|783.06|0
1670540400000|2022-12-08 23:00:00|786.9|784.1|783.77|780.97|786.9|784.1|783.77|780.97|0
1670540700000|2022-12-08 23:05:00|784.02|781.22|784.52|781.72|784.52|781.72|783.77|780.97|0
1670541000000|2022-12-08 23:10:00|784.27|781.47|782.65|779.85|784.77|781.97|782.52|779.72|0
1670541300000|2022-12-08 23:15:00|782.77|779.97|784.27|781.47|784.27|781.47|782.52|779.72|0
1670541600000|2022-12-08 23:20:00|784.52|781.72|785.02|782.22|785.15|782.35|784.4|781.6|0
1670541900000|2022-12-08 23:25:00|785.27|782.47|785.27|782.47|785.27|782.47|784.77|781.97|0
1670542200000|2022-12-08 23:30:00|785.02|782.22|785.77|782.97|785.77|782.97|784.77|781.97|0
1670542500000|2022-12-08 23:35:00|786.02|783.22|787.52|784.72|787.65|784.85|785.77|782.97|0
1670542800000|2022-12-08 23:40:00|787.27|784.47|786.77|783.97|787.52|784.72|786.52|783.72|0
1670543100000|2022-12-08 23:45:00|786.52|783.72|787.77|784.97|787.9|785.1|786.52|783.72|0
1670543400000|2022-12-08 23:50:00|788.02|785.22|787.27|784.47|788.02|785.22|787.27|784.47|0
1670543700000|2022-12-08 23:55:00|787.52|784.72|788.52|785.72|788.52|785.72|787.52|784.72|0
1670544000000|2022-12-09 00:00:00|789.02|786.22|788.27|785.47|789.52|786.72|788.02|785.22|0
1670544300000|2022-12-09 00:05:00|788.4|785.6|789.02|786.22|789.27|786.47|788.27|785.47|0
1670544600000|2022-12-09 00:10:00|789.27|786.47|787.52|784.72|789.52|786.72|787.52|784.72|0
1670544900000|2022-12-09 00:15:00|787.4|784.6|788.02|785.22|788.02|785.22|787.27|784.47|0
1670545200000|2022-12-09 00:20:00|787.77|784.97|788.77|785.97|788.77|785.97|787.52|784.72|0
1670545500000|2022-12-09 00:25:00|788.9|786.1|790.52|787.72|790.77|787.97|788.9|786.1|0
1670545800000|2022-12-09 00:30:00|790.4|787.6|791.02|788.22|791.02|788.22|790.02|787.22|0
1670546100000|2022-12-09 00:35:00|790.77|787.97|790.02|787.22|791.02|788.22|790.02|787.22|0
1670546400000|2022-12-09 00:40:00|789.77|786.97|790.27|787.47|790.52|787.72|789.77|786.97|0
1670546700000|2022-12-09 00:45:00|790.02|787.22|790.52|787.72|790.52|787.72|789.77|786.97|0
1670547000000|2022-12-09 00:50:00|790.4|787.6|790.27|787.47|791.02|788.22|790.02|787.22|0
1670547300000|2022-12-09 00:55:00|790.15|787.35|789.27|786.47|790.27|787.47|789.27|786.47|0
1670547600000|2022-12-09 01:00:00|789.52|786.72|789.02|786.22|789.77|786.97|788.77|785.97|0
1670547900000|2022-12-09 01:05:00|788.77|785.97|788.52|785.72|789.27|786.47|788.52|785.72|0
1670548200000|2022-12-09 01:10:00|788.77|785.97|788.4|785.6|788.77|785.97|788.27|785.47|0
1670548500000|2022-12-09 01:15:00|788.27|785.47|788.02|785.22|788.65|785.85|788.02|785.22|0
1670548800000|2022-12-09 01:20:00|787.77|784.97|786.52|783.72|787.77|784.97|786.52|783.72|0
1670549100000|2022-12-09 01:25:00|786.27|783.47|784.02|781.22|786.52|783.72|784.02|781.22|0
1670549400000|2022-12-09 01:30:00|783.77|780.97|783.02|780.22|783.77|780.97|782.02|779.22|0
1670549700000|2022-12-09 01:35:00|783.27|780.47|781.77|778.97|783.77|780.97|781.77|778.97|0
1670550000000|2022-12-09 01:40:00|782.02|779.22|782.27|779.47|782.77|779.97|781.52|778.72|0
1670550300000|2022-12-09 01:45:00|782.4|779.6|782.27|779.47|782.77|779.97|782.02|779.22|0
1670550600000|2022-12-09 01:50:00|782.02|779.22|782.02|779.22|782.27|779.47|781.77|778.97|0
1670550900000|2022-12-09 01:55:00|781.77|778.97|781.52|778.72|782.02|779.22|781.52|778.72|0
1670551200000|2022-12-09 02:00:00|781.27|778.47|780.02|777.22|781.27|778.47|779.02|776.22|0
1670551500000|2022-12-09 02:05:00|779.77|776.97|780.52|777.72|780.77|777.97|779.77|776.97|0
1670551800000|2022-12-09 02:10:00|780.65|777.85|780.77|777.97|781.27|778.47|780.27|777.47|0
1670552100000|2022-12-09 02:15:00|780.52|777.72|778.27|775.47|780.52|777.72|778.15|775.35|0
1670552400000|2022-12-09 02:20:00|778.52|775.72|780.77|777.97|780.77|777.97|778.52|775.72|0
1670552700000|2022-12-09 02:25:00|780.52|777.72|780.77|777.97|780.77|777.97|780.02|777.22|0
1670553000000|2022-12-09 02:30:00|781.02|778.22|782.02|779.22|782.27|779.47|781.02|778.22|0
1670553300000|2022-12-09 02:35:00|782.27|779.47|782.27|779.47|782.52|779.72|782.02|779.22|0
1670553600000|2022-12-09 02:40:00|782.52|779.72|782.27|779.47|782.77|779.97|782.27|779.47|0
1670553900000|2022-12-09 02:45:00|782.4|779.6|782.4|779.6|782.52|779.72|782.02|779.22|0
1670554200000|2022-12-09 02:50:00|782.27|779.47|782.02|779.22|782.27|779.47|781.77|778.97|0
1670554500000|2022-12-09 02:55:00|781.77|778.97|781.27|778.47|781.77|778.97|781.02|778.22|0
1670554800000|2022-12-09 03:00:00|781.02|778.22|779.27|776.47|781.02|778.22|779.02|776.22|0
1670555100000|2022-12-09 03:05:00|779.02|776.22|778.02|775.22|779.02|776.22|777.77|774.97|0
1670555400000|2022-12-09 03:10:00|777.77|774.97|778.77|775.97|778.77|775.97|777.77|774.97|0
1670555700000|2022-12-09 03:15:00|778.52|775.72|777.52|774.72|778.77|775.97|777.52|774.72|0
1670556000000|2022-12-09 03:20:00|777.65|774.85|777.02|774.22|777.77|774.97|776.77|773.97|0
1670556300000|2022-12-09 03:25:00|776.77|773.97|777.02|774.22|777.27|774.47|776.77|773.97|0
1670556600000|2022-12-09 03:30:00|777.27|774.47|777.27|774.47|778.77|775.97|777.27|774.47|0
1670556900000|2022-12-09 03:35:00|777.52|774.72|778.15|775.35|778.15|775.35|777.52|774.72|0
1670557200000|2022-12-09 03:40:00|778.02|775.22|777.02|774.22|778.52|775.72|777.02|774.22|0
1670557500000|2022-12-09 03:45:00|776.77|773.97|777.52|774.72|777.77|774.97|775.52|772.72|0
1670557800000|2022-12-09 03:50:00|777.77|774.97|777.02|774.22|777.77|774.97|776.9|774.1|0
1670558100000|2022-12-09 03:55:00|776.9|774.1|777.02|774.22|777.52|774.72|775.77|772.97|0
1670558400000|2022-12-09 04:00:00|776.52|773.72|777.02|774.22|777.02|774.22|776.27|773.47|0
1670558700000|2022-12-09 04:05:00|776.77|773.97|776.27|773.47|777.02|774.22|775.65|772.85|0
1670559000000|2022-12-09 04:10:00|776.02|773.22|775.52|772.72|776.02|773.22|775.02|772.22|0
1670559300000|2022-12-09 04:15:00|775.27|772.47|776.02|773.22|776.27|773.47|775.27|772.47|0
1670559600000|2022-12-09 04:20:00|775.77|772.97|775.9|773.1|776.52|773.72|775.77|772.97|0
1670559900000|2022-12-09 04:25:00|775.77|772.97|775.27|772.47|775.77|772.97|775.27|772.47|0
1670560200000|2022-12-09 04:30:00|775.52|772.72|776.27|773.47|776.52|773.72|775.52|772.72|0
1670560500000|2022-12-09 04:35:00|776.02|773.22|776.77|773.97|776.77|773.97|776.02|773.22|0
1670560800000|2022-12-09 04:40:00|776.52|773.72|776.77|773.97|777.02|774.22|776.52|773.72|0
1670561100000|2022-12-09 04:45:00|776.52|773.72|777.27|774.47|777.27|774.47|776.52|773.72|0
1670561400000|2022-12-09 04:50:00|777.02|774.22|777.27|774.47|777.4|774.6|777.02|774.22|0
1670561700000|2022-12-09 04:55:00|777.52|774.72|777.27|774.47|777.52|774.72|777.02|774.22|0
1670562000000|2022-12-09 05:00:00|777.52|774.72|777.77|774.97|777.77|774.97|776.65|773.85|0
1670562300000|2022-12-09 05:05:00|777.52|774.72|777.02|774.22|777.77|774.97|776.52|773.72|0
1670562600000|2022-12-09 05:10:00|776.9|774.1|777.02|774.22|778.02|775.22|776.77|773.97|0
1670562900000|2022-12-09 05:15:00|776.9|774.1|777.77|774.97|777.77|774.97|776.52|773.72|0
1670563200000|2022-12-09 05:20:00|777.52|774.72|777.15|774.35|777.77|774.97|776.52|773.72|0
1670563500000|2022-12-09 05:25:00|777.02|774.22|777.52|774.72|778.02|775.22|777.02|774.22|0
1670563800000|2022-12-09 05:30:00|777.27|774.47|776.77|773.97|777.52|774.72|776.15|773.35|0
1670564100000|2022-12-09 05:35:00|776.52|773.72|777.77|774.97|777.77|774.97|776.02|773.22|0
1670564400000|2022-12-09 05:40:00|777.65|774.85|776.52|773.72|777.65|774.85|776.27|773.47|0
1670564700000|2022-12-09 05:45:00|776.27|773.47|776.02|773.22|776.52|773.72|775.77|772.97|0
1670565000000|2022-12-09 05:50:00|776.27|773.47|777.02|774.22|777.27|774.47|776.02|773.22|0
1670565300000|2022-12-09 05:55:00|776.77|773.97|777.15|774.35|777.15|774.35|776.52|773.72|0
1670565600000|2022-12-09 06:00:00|777.02|774.22|776.52|773.72|777.27|774.47|776.27|773.47|0
1670565900000|2022-12-09 06:05:00|776.77|773.97|776.52|773.72|776.77|773.97|776.27|773.47|0
1670566200000|2022-12-09 06:10:00|776.27|773.47|776.27|773.47|776.77|773.97|776.15|773.35|0
1670566500000|2022-12-09 06:15:00|776.52|773.72|776.02|773.22|776.77|773.97|776.02|773.22|0
1670566800000|2022-12-09 06:20:00|776.27|773.47|776.77|773.97|776.77|773.97|776.02|773.22|0
1670567100000|2022-12-09 06:25:00|776.65|773.85|776.77|773.97|777.02|774.22|776.52|773.72|0
1670567400000|2022-12-09 06:30:00|777.02|774.22|776.9|774.1|777.77|774.97|776.77|773.97|0
1670567700000|2022-12-09 06:35:00|776.77|773.97|776.77|773.97|777.27|774.47|776.52|773.72|0
1670568000000|2022-12-09 06:40:00|777.02|774.22|776.02|773.22|777.02|774.22|776.02|773.22|0
1670568300000|2022-12-09 06:45:00|776.27|773.47|776.02|773.22|776.27|773.47|775.77|772.97|0
1670568600000|2022-12-09 06:50:00|775.77|772.97|776.02|773.22|776.27|773.47|775.77|772.97|0
1670568900000|2022-12-09 06:55:00|774.02|771.22|773.27|770.47|774.52|771.72|773.27|770.47|0
1670569200000|2022-12-09 07:00:00|773.52|770.72|774.52|771.72|774.77|771.97|773.52|770.72|0
1670569500000|2022-12-09 07:05:00|774.27|771.47|774.52|771.72|774.52|771.72|773.77|770.97|0
1670569800000|2022-12-09 07:10:00|774.27|771.47|776.02|773.22|776.02|773.22|774.27|771.47|0
1670570100000|2022-12-09 07:15:00|775.77|772.97|776.02|773.22|777.02|774.22|775.52|772.72|0
1670570400000|2022-12-09 07:20:00|775.9|773.1|774.77|771.97|776.02|773.22|774.27|771.47|0
1670570700000|2022-12-09 07:25:00|774.52|771.72|770.02|767.22|774.52|771.72|769.77|766.97|0
1670571000000|2022-12-09 07:30:00|770.27|767.47|769.02|766.22|770.77|767.97|768.52|765.72|0
1670571300000|2022-12-09 07:35:00|769.27|766.47|769.77|766.97|770.02|767.22|768.77|765.97|0
1670571600000|2022-12-09 07:40:00|770.02|767.22|770.27|767.47|771.02|768.22|770.02|767.22|0
1670571900000|2022-12-09 07:45:00|770.4|767.6|771.27|768.47|771.52|768.72|770.27|767.47|0
1670572200000|2022-12-09 07:50:00|771.52|768.72|772.02|769.22|772.52|769.72|771.27|768.47|0
1670572500000|2022-12-09 07:55:00|772.27|769.47|771.15|768.35|772.27|769.47|770.27|767.47|0
1670572800000|2022-12-09 08:00:00|771.02|768.22|772.77|769.97|773.02|770.22|770.02|767.22|0
1670573100000|2022-12-09 08:05:00|773.22|771.02|773.1|770.9|774.22|772.02|772.47|770.27|0
1670573400000|2022-12-09 08:10:00|772.97|770.77|774.47|772.27|774.47|772.27|772.47|770.27|0
1670573700000|2022-12-09 08:15:00|774.72|772.52|775.22|773.02|775.47|773.27|773.22|771.02|0
1670574000000|2022-12-09 08:20:00|775.47|773.27|775.97|773.77|776.47|774.27|774.97|772.77|0
1670574300000|2022-12-09 08:25:00|775.85|773.65|777.22|775.02|777.47|775.27|775.85|773.65|0
1670574600000|2022-12-09 08:30:00|777.47|775.27|777.72|775.52|778.97|776.77|776.47|774.27|0
1670574900000|2022-12-09 08:35:00|777.97|775.77|776.22|774.02|777.97|775.77|775.22|773.02|0
1670575200000|2022-12-09 08:40:00|775.97|773.77|777.97|775.77|778.47|776.27|775.72|773.52|0
1670575500000|2022-12-09 08:45:00|778.22|776.02|777.72|775.52|778.47|776.27|777.22|775.02|0
1670575800000|2022-12-09 08:50:00|777.47|775.27|777.47|775.27|778.47|776.27|776.97|774.77|0
1670576100000|2022-12-09 08:55:00|777.22|775.02|776.47|774.27|777.47|775.27|775.72|773.52|0
1670576400000|2022-12-09 09:00:00|776.72|774.52|776.6|774.4|778.72|776.52|776.47|774.27|0
1670576700000|2022-12-09 09:05:00|776.47|774.27|776.1|773.9|779.85|777.65|775.97|773.77|0
1670577000000|2022-12-09 09:10:00|776.22|774.02|774.72|772.52|776.97|774.77|773.97|771.77|0
1670577300000|2022-12-09 09:15:00|774.47|772.27|775.22|773.02|775.97|773.77|774.22|772.02|0
1670577600000|2022-12-09 09:20:00|775.47|773.27|776.72|774.52|777.1|774.9|775.47|773.27|0
1670577900000|2022-12-09 09:25:00|776.85|774.65|776.85|774.65|777.47|775.27|776.35|774.15|0
1670578200000|2022-12-09 09:30:00|776.72|774.52|778.97|776.77|779.72|777.52|776.22|774.02|0
1670578500000|2022-12-09 09:35:00|779.22|777.02|779.22|777.02|779.97|777.77|778.72|776.52|0
1670578800000|2022-12-09 09:40:00|779.35|777.15|780.47|778.27|780.72|778.52|778.97|776.77|0
1670579100000|2022-12-09 09:45:00|780.6|778.4|779.47|777.27|780.97|778.77|778.97|776.77|0
1670579400000|2022-12-09 09:50:00|779.35|777.15|779.22|777.02|779.72|777.52|778.97|776.77|0
1670579700000|2022-12-09 09:55:00|779.47|777.27|779.47|777.27|779.72|777.52|778.72|776.52|0
1670580000000|2022-12-09 10:00:00|779.22|777.02|776.97|774.77|779.35|777.15|776.47|774.27|0
1670580300000|2022-12-09 10:05:00|776.72|774.52|776.72|774.52|776.97|774.77|776.22|774.02|0
1670580600000|2022-12-09 10:10:00|776.47|774.27|776.47|774.27|776.72|774.52|775.47|773.27|0
1670580900000|2022-12-09 10:15:00|776.72|774.52|775.47|773.27|776.72|774.52|775.22|773.02|0
1670581200000|2022-12-09 10:20:00|775.6|773.4|775.97|773.77|775.97|773.77|774.97|772.77|0
1670581500000|2022-12-09 10:25:00|775.72|773.52|774.97|772.77|775.97|773.77|774.47|772.27|0
1670581800000|2022-12-09 10:30:00|774.72|772.52|775.22|773.02|775.47|773.27|774.47|772.27|0
1670582100000|2022-12-09 10:35:00|774.97|772.77|774.72|772.52|775.72|773.52|774.47|772.27|0
1670582400000|2022-12-09 10:40:00|774.97|772.77|774.22|772.02|775.22|773.02|773.97|771.77|0
1670582700000|2022-12-09 10:45:00|774.47|772.27|775.72|773.52|775.72|773.52|774.35|772.15|0
1670583000000|2022-12-09 10:50:00|775.97|773.77|774.97|772.77|775.97|773.77|774.72|772.52|0
1670583300000|2022-12-09 10:55:00|775.22|773.02|771.97|769.77|775.22|773.02|770.47|768.27|0
1670583600000|2022-12-09 11:00:00|772.22|770.02|768.97|766.77|772.22|770.02|768.47|766.27|0
1670583900000|2022-12-09 11:05:00|769.22|767.02|771.72|769.52|771.97|769.77|768.47|766.27|0
1670584200000|2022-12-09 11:10:00|771.97|769.77|772.72|770.52|772.72|770.52|771.22|769.02|0
1670584500000|2022-12-09 11:15:00|772.47|770.27|772.22|770.02|772.97|770.77|771.97|769.77|0
1670584800000|2022-12-09 11:20:00|772.47|770.27|772.22|770.02|772.47|770.27|771.22|769.02|0
1670585100000|2022-12-09 11:25:00|772.1|769.9|771.22|769.02|772.22|770.02|771.1|768.9|0
1670585400000|2022-12-09 11:30:00|770.97|768.77|770.97|768.77|771.22|769.02|770.47|768.27|0
1670585700000|2022-12-09 11:35:00|771.22|769.02|773.22|771.02|773.47|771.27|771.22|769.02|0
1670586000000|2022-12-09 11:40:00|773.47|771.27|773.6|771.4|773.72|771.52|772.72|770.52|0
1670586300000|2022-12-09 11:45:00|773.47|771.27|772.47|770.27|773.72|771.52|772.47|770.27|0
1670586600000|2022-12-09 11:50:00|772.72|770.52|770.97|768.77|772.85|770.65|770.72|768.52|0
1670586900000|2022-12-09 11:55:00|771.22|769.02|770.97|768.77|771.97|769.77|770.47|768.27|0
1670587200000|2022-12-09 12:00:00|771.22|769.02|771.97|769.77|772.97|770.77|770.72|768.52|0
1670587500000|2022-12-09 12:05:00|772.22|770.02|771.47|769.27|772.72|770.52|770.72|768.52|0
1670587800000|2022-12-09 12:10:00|771.22|769.02|772.97|770.77|773.72|771.52|771.22|769.02|0
1670588100000|2022-12-09 12:15:00|772.85|770.65|772.47|770.27|773.97|771.77|772.47|770.27|0
1670588400000|2022-12-09 12:20:00|772.72|770.52|770.22|768.02|772.72|770.52|769.47|767.27|0
1670588700000|2022-12-09 12:25:00|770.47|768.27|766.97|764.77|770.47|768.27|766.47|764.27|0
1670589000000|2022-12-09 12:30:00|766.72|764.52|765.22|763.02|767.22|765.02|764.47|762.27|0
1670589300000|2022-12-09 12:35:00|764.97|762.77|765.47|763.27|765.97|763.77|764.72|762.52|0
1670589600000|2022-12-09 12:40:00|765.35|763.15|764.97|762.77|765.35|763.15|763.97|761.77|0
1670589900000|2022-12-09 12:45:00|765.22|763.02|764.72|762.52|765.47|763.27|763.97|761.77|0
1670590200000|2022-12-09 12:50:00|764.47|762.27|764.22|762.02|764.72|762.52|763.97|761.77|0
1670590500000|2022-12-09 12:55:00|764.47|762.27|762.72|760.52|764.47|762.27|761.72|759.52|0
1670590800000|2022-12-09 13:00:00|762.97|760.77|761.47|759.27|762.97|760.77|761.22|759.02|0
1670591100000|2022-12-09 13:05:00|761.6|759.4|763.72|761.52|763.72|761.52|761.47|759.27|0
1670591400000|2022-12-09 13:10:00|763.47|761.27|765.72|763.52|765.97|763.77|763.47|761.27|0
1670591700000|2022-12-09 13:15:00|765.47|763.27|765.47|763.27|767.47|765.27|765.47|763.27|0
1670592000000|2022-12-09 13:20:00|765.22|763.02|763.22|761.02|765.47|763.27|763.22|761.02|0
1670592300000|2022-12-09 13:25:00|762.97|760.77|764.35|762.15|765.72|763.52|762.97|760.77|0
1670592600000|2022-12-09 13:30:00|761.6|759.4|798.22|796.02|819.22|817.02|761.6|759.4|0
1670592900000|2022-12-09 13:35:00|797.47|795.27|803.47|801.27|806.97|804.77|794.72|792.52|0
1670593200000|2022-12-09 13:40:00|805.97|803.77|807.97|805.77|807.97|805.77|798.22|796.02|0
1670593500000|2022-12-09 13:45:00|808.22|806.02|801.47|799.27|808.22|806.02|799.47|797.27|0
1670593800000|2022-12-09 13:50:00|801.72|799.52|800.22|798.02|801.72|799.52|795.72|793.52|0
1670594100000|2022-12-09 13:55:00|800.47|798.27|793.97|791.77|800.47|798.27|791.47|789.27|0
1670594400000|2022-12-09 14:00:00|793.85|791.65|797.47|795.27|797.47|795.27|793.22|791.02|0
1670594700000|2022-12-09 14:05:00|797.22|795.02|799.97|797.77|799.97|797.77|796.47|794.27|0
1670595000000|2022-12-09 14:10:00|799.47|797.27|803.72|801.52|805.97|803.77|799.22|797.02|0
1670595300000|2022-12-09 14:15:00|804.22|802.02|800.22|798.02|804.22|802.02|798.72|796.52|0
1670595600000|2022-12-09 14:20:00|799.72|797.52|801.22|799.02|802.72|800.52|799.22|797.02|0
1670595900000|2022-12-09 14:25:00|800.72|798.52|798.97|796.77|802.22|800.02|798.72|796.52|0
1670596200000|2022-12-09 14:30:00|797.22|795.02|794.47|792.27|806.97|804.77|792.22|790.02|0
1670596500000|2022-12-09 14:35:00|793.97|791.77|790.47|788.27|796.47|794.27|786.47|784.27|0
1670596800000|2022-12-09 14:40:00|790.22|788.02|783.47|781.27|794.72|792.52|783.47|781.27|0
1670597100000|2022-12-09 14:45:00|783.72|781.52|787.97|785.77|788.22|786.02|779.47|777.27|0
1670597400000|2022-12-09 14:50:00|788.6|786.4|793.72|791.52|796.22|794.02|788.6|786.4|0
1670597700000|2022-12-09 14:55:00|794.22|792.02|792.35|790.15|797.22|795.02|791.22|789.02|0
1670598000000|2022-12-09 15:00:00|784.22|782.02|786.22|784.02|797.47|795.27|782.22|780.02|0
1670598300000|2022-12-09 15:05:00|785.72|783.52|787.22|785.02|791.22|789.02|781.97|779.77|0
1670598600000|2022-12-09 15:10:00|786.22|784.02|789.47|787.27|794.72|792.52|783.22|781.02|0
1670598900000|2022-12-09 15:15:00|788.47|786.27|792.97|790.77|794.72|792.52|786.97|784.77|0
1670599200000|2022-12-09 15:20:00|792.22|790.02|795.22|793.02|796.22|794.02|789.47|787.27|0
1670599500000|2022-12-09 15:25:00|794.22|792.02|790.22|788.02|795.72|793.52|790.22|788.02|0
1670599800000|2022-12-09 15:30:00|789.72|787.52|789.97|787.77|790.97|788.77|781.22|779.02|0
1670600100000|2022-12-09 15:35:00|789.72|787.52|783.22|781.02|792.97|790.77|783.22|781.02|0
1670600400000|2022-12-09 15:40:00|783.47|781.27|786.72|784.52|789.47|787.27|782.72|780.52|0
1670600700000|2022-12-09 15:45:00|787.47|785.27|791.22|789.02|791.72|789.52|786.72|784.52|0
1670601000000|2022-12-09 15:50:00|791.47|789.27|785.72|783.52|792.47|790.27|784.47|782.27|0
1670601300000|2022-12-09 15:55:00|786.47|784.27|776.47|774.27|786.47|784.27|776.47|774.27|0
1670601600000|2022-12-09 16:00:00|775.97|773.77|774.97|772.77|778.22|776.02|773.47|771.27|0
1670601900000|2022-12-09 16:05:00|774.72|772.52|782.22|780.02|782.22|780.02|773.97|771.77|0
1670602200000|2022-12-09 16:10:00|781.97|779.77|785.22|783.02|785.47|783.27|781.47|779.27|0
1670602500000|2022-12-09 16:15:00|784.47|782.27|782.97|780.77|784.72|782.52|781.47|779.27|0
1670602800000|2022-12-09 16:20:00|783.22|781.02|779.72|777.52|783.72|781.52|778.47|776.27|0
1670603100000|2022-12-09 16:25:00|779.85|777.65|778.97|776.77|782.97|780.77|777.47|775.27|0
1670603400000|2022-12-09 16:30:00|778.72|776.52|778.22|776.02|780.72|778.52|776.72|774.52|0
1670603700000|2022-12-09 16:35:00|778.47|776.27|780.22|778.02|782.47|780.27|774.97|772.77|0
1670604000000|2022-12-09 16:40:00|780.47|778.27|776.72|774.52|784.72|782.52|776.72|774.52|0
1670604300000|2022-12-09 16:45:00|776.47|774.27|774.72|772.52|776.72|774.52|772.47|770.27|0
1670604600000|2022-12-09 16:50:00|774.47|772.27|774.72|772.52|774.97|772.77|771.72|769.52|0
1670604900000|2022-12-09 16:55:00|774.22|772.02|774.22|772.02|775.72|773.52|772.97|770.77|0
1670605200000|2022-12-09 17:00:00|773.72|771.52|777.22|775.02|777.97|775.77|773.72|771.52|0
1670605500000|2022-12-09 17:05:00|777.97|775.77|777.22|775.02|779.22|777.02|776.22|774.02|0
1670605800000|2022-12-09 17:10:00|776.97|774.77|774.72|772.52|776.97|774.77|773.22|771.02|0
1670606100000|2022-12-09 17:15:00|775.1|772.9|777.72|775.52|779.97|777.77|774.72|772.52|0
1670606400000|2022-12-09 17:20:00|777.47|775.27|782.47|780.27|782.72|780.52|777.47|775.27|0
1670606700000|2022-12-09 17:25:00|782.22|780.02|781.72|779.52|782.47|780.27|779.72|777.52|0
1670607000000|2022-12-09 17:30:00|781.97|779.77|778.72|776.52|781.97|779.77|777.22|775.02|0
1670607300000|2022-12-09 17:35:00|778.22|776.02|776.72|774.52|778.22|776.02|775.72|773.52|0
1670607600000|2022-12-09 17:40:00|776.47|774.27|779.72|777.52|781.47|779.27|775.47|773.27|0
1670607900000|2022-12-09 17:45:00|779.85|777.65|781.97|779.77|782.97|780.77|776.97|774.77|0
1670608200000|2022-12-09 17:50:00|782.22|780.02|783.97|781.77|783.97|781.77|781.97|779.77|0
1670608500000|2022-12-09 17:55:00|784.22|782.02|782.22|780.02|784.22|782.02|781.22|779.02|0
1670608800000|2022-12-09 18:00:00|782.47|780.27|785.47|783.27|788.72|786.52|782.47|780.27|0
1670609100000|2022-12-09 18:05:00|785.72|783.52|789.6|787.4|789.97|787.77|785.72|783.52|0
1670609400000|2022-12-09 18:10:00|789.72|787.52|788.72|786.52|792.47|790.27|788.22|786.02|0
1670609700000|2022-12-09 18:15:00|789.22|787.02|787.97|785.77|789.47|787.27|786.85|784.65|0
1670610000000|2022-12-09 18:20:00|788.47|786.27|792.22|790.02|792.22|790.02|788.22|786.02|0
1670610300000|2022-12-09 18:25:00|792.97|790.77|789.22|787.02|793.97|791.77|789.22|787.02|0
1670610600000|2022-12-09 18:30:00|789.72|787.52|788.47|786.27|790.47|788.27|785.22|783.02|0
1670610900000|2022-12-09 18:35:00|788.22|786.02|786.22|784.02|788.72|786.52|785.72|783.52|0
1670611200000|2022-12-09 18:40:00|785.97|783.77|787.47|785.27|789.47|787.27|784.97|782.77|0
1670611500000|2022-12-09 18:45:00|787.72|785.52|787.22|785.02|789.72|787.52|786.6|784.4|0
1670611800000|2022-12-09 18:50:00|786.72|784.52|788.47|786.27|789.47|787.27|785.22|783.02|0
1670612100000|2022-12-09 18:55:00|788.72|786.52|788.22|786.02|790.47|788.27|787.72|785.52|0
1670612400000|2022-12-09 19:00:00|788.47|786.27|793.22|791.02|793.47|791.27|787.47|785.27|0
1670612700000|2022-12-09 19:05:00|793.47|791.27|793.47|791.27|797.47|795.27|792.47|790.27|0
1670613000000|2022-12-09 19:10:00|793.97|791.77|790.22|788.02|796.72|794.52|790.22|788.02|0
1670613300000|2022-12-09 19:15:00|790.47|788.27|789.72|787.52|791.22|789.02|788.22|786.02|0
1670613600000|2022-12-09 19:20:00|789.22|787.02|789.97|787.77|792.47|790.27|789.22|787.02|0
1670613900000|2022-12-09 19:25:00|789.72|787.52|788.97|786.77|790.47|788.27|787.47|785.27|0
1670614200000|2022-12-09 19:30:00|789.47|787.27|788.97|786.77|791.47|789.27|787.72|785.52|0
1670614500000|2022-12-09 19:35:00|788.72|786.52|788.22|786.02|789.47|787.27|786.97|784.77|0
1670614800000|2022-12-09 19:40:00|788.47|786.27|791.22|789.02|792.47|790.27|787.97|785.77|0
1670615100000|2022-12-09 19:45:00|790.72|788.52|788.97|786.77|791.72|789.52|787.72|785.52|0
1670615400000|2022-12-09 19:50:00|789.22|787.02|788.97|786.77|791.97|789.77|788.97|786.77|0
1670615700000|2022-12-09 19:55:00|789.1|786.9|789.72|787.52|790.72|788.52|787.47|785.27|0
1670616000000|2022-12-09 20:00:00|789.47|787.27|788.22|786.02|790.97|788.77|788.22|786.02|0
1670616300000|2022-12-09 20:05:00|788.35|786.15|789.47|787.27|790.72|788.52|785.22|783.02|0
1670616600000|2022-12-09 20:10:00|789.72|787.52|786.72|784.52|791.22|789.02|786.72|784.52|0
1670616900000|2022-12-09 20:15:00|786.47|784.27|788.72|786.52|789.72|787.52|785.72|783.52|0
1670617200000|2022-12-09 20:20:00|788.97|786.77|791.97|789.77|791.97|789.77|788.22|786.02|0
1670617500000|2022-12-09 20:25:00|792.22|790.02|793.47|791.27|793.72|791.52|790.97|788.77|0
1670617800000|2022-12-09 20:30:00|793.72|791.52|794.72|792.52|795.47|793.27|792.22|790.02|0
1670618100000|2022-12-09 20:35:00|794.47|792.27|801.97|799.77|802.47|800.27|794.47|792.27|0
1670618400000|2022-12-09 20:40:00|802.22|800.02|806.72|804.52|807.22|805.02|802.22|800.02|0
1670618700000|2022-12-09 20:45:00|806.97|804.77|807.47|805.27|807.97|805.77|802.47|800.27|0
1670619000000|2022-12-09 20:50:00|808.72|806.52|810.72|808.52|814.72|812.52|808.72|806.52|0
1670619300000|2022-12-09 20:55:00|810.47|808.27|814.97|812.77|816.22|814.02|808.97|806.77|0
1670619600000|2022-12-09 21:00:00|814.72|812.52|815.22|813.02|817.47|815.27|814.47|812.27|0
1670619900000|2022-12-09 21:05:00|814.97|812.77|814.22|812.02|815.97|813.77|813.72|811.52|0
1670620200000|2022-12-09 21:10:00|814.47|812.27|813.85|811.65|815.22|813.02|813.72|811.52|0
1670808000000|2022-12-12 01:20:00|823.52|820.72|823.65|820.85|824.52|821.72|823.27|820.47|0
1670808300000|2022-12-12 01:25:00|823.52|820.72|822.52|819.72|823.52|820.72|821.52|818.72|0
1670808600000|2022-12-12 01:30:00|822.4|819.6|819.9|817.1|822.77|819.97|819.9|817.1|0
1670808900000|2022-12-12 01:35:00|820.02|817.22|820.65|817.85|821.77|818.97|820.02|817.22|0
1670809200000|2022-12-12 01:40:00|820.77|817.97|822.02|819.22|822.4|819.6|820.02|817.22|0
1670809500000|2022-12-12 01:45:00|821.77|818.97|824.4|821.6|824.4|821.6|821.77|818.97|0
1670809800000|2022-12-12 01:50:00|824.52|821.72|825.65|822.85|826.02|823.22|824.02|821.22|0
1670810100000|2022-12-12 01:55:00|825.52|822.72|824.27|821.47|826.02|823.22|823.77|820.97|0
1670810400000|2022-12-12 02:00:00|825.02|822.22|824.77|821.97|826.9|824.1|824.65|821.85|0
1670810700000|2022-12-12 02:05:00|825.02|822.22|825.52|822.72|826.02|823.22|825.02|822.22|0
1670811000000|2022-12-12 02:10:00|825.77|822.97|824.52|821.72|825.77|822.97|824.52|821.72|0
1670811300000|2022-12-12 02:15:00|824.77|821.97|825.27|822.47|825.52|822.72|824.02|821.22|0
1670811600000|2022-12-12 02:20:00|825.02|822.22|823.52|820.72|825.4|822.6|823.52|820.72|0
1670811900000|2022-12-12 02:25:00|823.65|820.85|823.77|820.97|824.27|821.47|823.27|820.47|0
1670812200000|2022-12-12 02:30:00|823.9|821.1|823.02|820.22|824.02|821.22|822.77|819.97|0
1670812500000|2022-12-12 02:35:00|823.27|820.47|822.4|819.6|823.52|820.72|822.27|819.47|0
1670812800000|2022-12-12 02:40:00|822.27|819.47|822.02|819.22|822.65|819.85|821.77|818.97|0
1670813100000|2022-12-12 02:45:00|821.9|819.1|823.52|820.72|823.52|820.72|821.77|818.97|0
1670813400000|2022-12-12 02:50:00|823.77|820.97|824.52|821.72|825.15|822.35|823.77|820.97|0
1670813700000|2022-12-12 02:55:00|824.4|821.6|822.02|819.22|824.4|821.6|821.77|818.97|0
1670814000000|2022-12-12 03:00:00|821.77|818.97|821.77|818.97|822.77|819.97|821.77|818.97|0
1670814300000|2022-12-12 03:05:00|821.65|818.85|821.02|818.22|821.77|818.97|820.52|817.72|0
1670814600000|2022-12-12 03:10:00|821.27|818.47|822.27|819.47|822.27|819.47|821.27|818.47|0
1670814900000|2022-12-12 03:15:00|822.15|819.35|822.02|819.22|822.77|819.97|821.52|818.72|0
1670815200000|2022-12-12 03:20:00|821.9|819.1|822.52|819.72|822.52|819.72|821.52|818.72|0
1670815500000|2022-12-12 03:25:00|822.4|819.6|821.9|819.1|822.4|819.6|821.27|818.47|0
1670815800000|2022-12-12 03:30:00|821.77|818.97|821.15|818.35|822.02|819.22|820.77|817.97|0
1670816100000|2022-12-12 03:35:00|821.02|818.22|821.52|818.72|821.77|818.97|820.77|817.97|0
1670816400000|2022-12-12 03:40:00|821.4|818.6|820.52|817.72|821.4|818.6|819.52|816.72|0
1670816700000|2022-12-12 03:45:00|821.02|818.22|821.52|818.72|822.02|819.22|820.77|817.97|0
1670817000000|2022-12-12 03:50:00|821.77|818.97|820.9|818.1|821.77|818.97|820.77|817.97|0
1670817300000|2022-12-12 03:55:00|820.77|817.97|820.77|817.97|821.77|818.97|820.27|817.47|0
1670817600000|2022-12-12 04:00:00|820.52|817.72|819.52|816.72|820.77|817.97|819.27|816.47|0
1670817900000|2022-12-12 04:05:00|819.27|816.47|818.9|816.1|819.52|816.72|818.52|815.72|0
1670818200000|2022-12-12 04:10:00|818.77|815.97|818.27|815.47|819.02|816.22|818.27|815.47|0
1670818500000|2022-12-12 04:15:00|818.52|815.72|818.52|815.72|818.77|815.97|818.52|815.72|0
1670818800000|2022-12-12 04:20:00|818.77|815.97|818.52|815.72|818.77|815.97|818.27|815.47|0
1670819100000|2022-12-12 04:25:00|818.27|815.47|818.52|815.72|819.02|816.22|818.27|815.47|0
1670819400000|2022-12-12 04:30:00|818.27|815.47|818.27|815.47|818.52|815.72|817.77|814.97|0
1670819700000|2022-12-12 04:35:00|818.15|815.35|817.52|814.72|818.15|815.35|817.52|814.72|0
1670820000000|2022-12-12 04:40:00|817.27|814.47|818.77|815.97|819.27|816.47|816.77|813.97|0
1670820300000|2022-12-12 04:45:00|818.52|815.72|818.02|815.22|818.52|815.72|817.77|814.97|0
1670820600000|2022-12-12 04:50:00|818.15|815.35|817.77|814.97|818.15|815.35|817.27|814.47|0
1670820900000|2022-12-12 04:55:00|818.02|815.22|818.27|815.47|818.52|815.72|817.27|814.47|0
1670821200000|2022-12-12 05:00:00|818.02|815.22|817.52|814.72|818.27|815.47|817.27|814.47|0
1670821500000|2022-12-12 05:05:00|817.77|814.97|818.02|815.22|818.65|815.85|817.4|814.6|0
1670821800000|2022-12-12 05:10:00|818.27|815.47|819.77|816.97|820.02|817.22|818.27|815.47|0
1670822100000|2022-12-12 05:15:00|820.02|817.22|819.27|816.47|820.27|817.47|819.15|816.35|0
1670822400000|2022-12-12 05:20:00|819.4|816.6|819.77|816.97|820.27|817.47|819.27|816.47|0
1670822700000|2022-12-12 05:25:00|820.02|817.22|819.52|816.72|820.27|817.47|819.52|816.72|0
1670823000000|2022-12-12 05:30:00|819.27|816.47|819.27|816.47|819.77|816.97|818.77|815.97|0
1670823300000|2022-12-12 05:35:00|819.02|816.22|819.77|816.97|820.02|817.22|819.02|816.22|0
1670823600000|2022-12-12 05:40:00|819.9|817.1|819.27|816.47|820.02|817.22|819.02|816.22|0
1670823900000|2022-12-12 05:45:00|819.02|816.22|819.52|816.72|819.52|816.72|818.52|815.72|0
1670824200000|2022-12-12 05:50:00|819.77|816.97|819.4|816.6|820.27|817.47|819.4|816.6|0
1670824500000|2022-12-12 05:55:00|819.52|816.72|818.02|815.22|819.77|816.97|817.9|815.1|0
1670824800000|2022-12-12 06:00:00|818.27|815.47|819.02|816.22|819.02|816.22|817.52|814.72|0
1670825100000|2022-12-12 06:05:00|818.77|815.97|818.02|815.22|818.9|816.1|817.52|814.72|0
1670825400000|2022-12-12 06:10:00|818.27|815.47|818.27|815.47|819.02|816.22|818.02|815.22|0
1670825700000|2022-12-12 06:15:00|818.02|815.22|818.27|815.47|818.52|815.72|817.65|814.85|0
1670826000000|2022-12-12 06:20:00|818.02|815.22|820.27|817.47|820.27|817.47|818.02|815.22|0
1670826300000|2022-12-12 06:25:00|820.02|817.22|818.52|815.72|820.27|817.47|818.52|815.72|0
1670826600000|2022-12-12 06:30:00|818.77|815.97|819.27|816.47|819.27|816.47|817.77|814.97|0
1670826900000|2022-12-12 06:35:00|819.02|816.22|819.02|816.22|819.02|816.22|818.52|815.72|0
1670827200000|2022-12-12 06:40:00|818.77|815.97|817.52|814.72|818.77|815.97|817.52|814.72|0
1670827500000|2022-12-12 06:45:00|817.27|814.47|817.27|814.47|817.27|814.47|816.27|813.47|0
1670827800000|2022-12-12 06:50:00|817.77|814.97|817.9|815.1|818.27|815.47|817.65|814.85|0
1670828100000|2022-12-12 06:55:00|818.02|815.22|816.77|813.97|818.02|815.22|816.52|813.72|0
1670828400000|2022-12-12 07:00:00|816.52|813.72|815.27|812.47|817.52|814.72|815.27|812.47|0
1670828700000|2022-12-12 07:05:00|815.52|812.72|815.52|812.72|817.77|814.97|815.52|812.72|0
1670829000000|2022-12-12 07:10:00|815.77|812.97|816.52|813.72|817.02|814.22|815.52|812.72|0
1670829300000|2022-12-12 07:15:00|816.27|813.47|819.02|816.22|819.02|816.22|815.77|812.97|0
1670829600000|2022-12-12 07:20:00|818.77|815.97|817.27|814.47|818.77|815.97|817.02|814.22|0
1670829900000|2022-12-12 07:25:00|817.52|814.72|815.4|812.6|818.27|815.47|815.27|812.47|0
1670830200000|2022-12-12 07:30:00|815.52|812.72|816.52|813.72|816.52|813.72|815.02|812.22|0
1670830500000|2022-12-12 07:35:00|816.4|813.6|817.52|814.72|817.77|814.97|816.27|813.47|0
1670830800000|2022-12-12 07:40:00|817.02|814.22|815.65|812.85|817.77|814.97|815.15|812.35|0
1670831100000|2022-12-12 07:45:00|815.52|812.72|816.27|813.47|816.27|813.47|814.02|811.22|0
1670831400000|2022-12-12 07:50:00|816.02|813.22|816.27|813.47|816.27|813.47|815.27|812.47|0
1670831700000|2022-12-12 07:55:00|816.52|813.72|818.27|815.47|818.52|815.72|816.27|813.47|0
1670832000000|2022-12-12 08:00:00|817.52|814.72|818.52|815.72|819.52|816.72|816.52|813.72|0
1670832300000|2022-12-12 08:05:00|818.47|816.27|817.22|815.02|818.72|816.52|816.22|814.02|0
1670832600000|2022-12-12 08:10:00|817.47|815.27|817.72|815.52|819.22|817.02|815.72|813.52|0
1670832900000|2022-12-12 08:15:00|817.97|815.77|819.72|817.52|820.47|818.27|817.22|815.02|0
1670833200000|2022-12-12 08:20:00|819.97|817.77|819.47|817.27|820.97|818.77|818.97|816.77|0
1670833500000|2022-12-12 08:25:00|819.22|817.02|819.1|816.9|819.72|817.52|818.22|816.02|0
1670833800000|2022-12-12 08:30:00|818.97|816.77|817.22|815.02|820.35|818.15|817.1|814.9|0
1670834100000|2022-12-12 08:35:00|816.97|814.77|816.85|814.65|817.22|815.02|815.47|813.27|0
1670834400000|2022-12-12 08:40:00|816.72|814.52|817.22|815.02|817.72|815.52|815.22|813.02|0
1670834700000|2022-12-12 08:45:00|817.47|815.27|819.22|817.02|820.72|818.52|817.22|815.02|0
1670835000000|2022-12-12 08:50:00|819.47|817.27|817.72|815.52|819.47|817.27|817.47|815.27|0
1670835300000|2022-12-12 08:55:00|817.97|815.77|817.97|815.77|819.22|817.02|817.35|815.15|0
1670835600000|2022-12-12 09:00:00|818.22|816.02|817.22|815.02|818.47|816.27|816.72|814.52|0
1670835900000|2022-12-12 09:05:00|817.72|815.52|815.85|813.65|818.47|816.27|815.85|813.65|0
1670836200000|2022-12-12 09:10:00|815.97|813.77|817.22|815.02|817.47|815.27|815.47|813.27|0
1670836500000|2022-12-12 09:15:00|816.72|814.52|815.72|813.52|817.47|815.27|815.47|813.27|0
1670836800000|2022-12-12 09:20:00|815.47|813.27|816.47|814.27|817.22|815.02|814.47|812.27|0
1670837100000|2022-12-12 09:25:00|816.72|814.52|816.22|814.02|817.22|815.02|815.97|813.77|0
1670837400000|2022-12-12 09:30:00|816.47|814.27|814.72|812.52|816.72|814.52|814.72|812.52|0
1670837700000|2022-12-12 09:35:00|814.97|812.77|814.22|812.02|815.47|813.27|814.1|811.9|0
1670838000000|2022-12-12 09:40:00|814.47|812.27|811.97|809.77|814.72|812.52|811.6|809.4|0
1670838300000|2022-12-12 09:45:00|811.72|809.52|809.72|807.52|811.72|809.52|808.72|806.52|0
1670838600000|2022-12-12 09:50:00|809.6|807.4|810.72|808.52|811.47|809.27|809.22|807.02|0
1670838900000|2022-12-12 09:55:00|810.6|808.4|808.47|806.27|810.6|808.4|807.47|805.27|0
1670839200000|2022-12-12 10:00:00|808.35|806.15|807.22|805.02|808.97|806.77|806.72|804.52|0
1670839500000|2022-12-12 10:05:00|806.97|804.77|805.72|803.52|807.97|805.77|805.72|803.52|0
1670839800000|2022-12-12 10:10:00|805.97|803.77|806.22|804.02|807.22|805.02|805.47|803.27|0
1670840100000|2022-12-12 10:15:00|806.47|804.27|808.72|806.52|808.72|806.52|806.47|804.27|0
1670840400000|2022-12-12 10:20:00|808.47|806.27|807.97|805.77|808.97|806.77|807.97|805.77|0
1670840700000|2022-12-12 10:25:00|808.22|806.02|807.47|805.27|808.47|806.27|807.22|805.02|0
1670841000000|2022-12-12 10:30:00|807.22|805.02|807.47|805.27|807.97|805.77|806.97|804.77|0
1670841300000|2022-12-12 10:35:00|807.35|805.15|806.72|804.52|807.47|805.27|806.22|804.02|0
1670841600000|2022-12-12 10:40:00|806.6|804.4|805.1|802.9|806.72|804.52|804.47|802.27|0
1670842200000|2022-12-12 10:50:00|805.35|803.15|803.72|801.52|805.35|803.15|803.72|801.52|0
1670842500000|2022-12-12 10:55:00|802.72|800.52|803.72|801.52|804.47|802.27|802.47|800.27|0
1670842800000|2022-12-12 11:00:00|803.85|801.65|805.22|803.02|805.97|803.77|803.72|801.52|0
1670843100000|2022-12-12 11:05:00|805.47|803.27|803.97|801.77|806.22|804.02|803.97|801.77|0
1670843400000|2022-12-12 11:10:00|803.72|801.52|802.22|800.02|803.97|801.77|802.22|800.02|0
1670843700000|2022-12-12 11:15:00|802.47|800.27|802.72|800.52|803.22|801.02|801.72|799.52|0
1670844000000|2022-12-12 11:20:00|802.47|800.27|802.72|800.52|803.22|801.02|802.22|800.02|0
1670844300000|2022-12-12 11:25:00|802.47|800.27|803.22|801.02|803.22|801.02|801.72|799.52|0
1670844600000|2022-12-12 11:30:00|802.97|800.77|803.22|801.02|803.72|801.52|802.1|799.9|0
1670844900000|2022-12-12 11:35:00|803.47|801.27|803.47|801.27|803.72|801.52|803.22|801.02|0
1670845200000|2022-12-12 11:40:00|803.22|801.02|802.22|800.02|803.47|801.27|801.72|799.52|0
1670845500000|2022-12-12 11:45:00|802.47|800.27|804.22|802.02|804.97|802.77|802.47|800.27|0
1670845800000|2022-12-12 11:50:00|804.47|802.27|803.85|801.65|804.72|802.52|803.6|801.4|0
1670846100000|2022-12-12 11:55:00|803.97|801.77|803.72|801.52|804.22|802.02|803.47|801.27|0
1670846400000|2022-12-12 12:00:00|804.47|802.27|804.22|802.02|804.72|802.52|803.72|801.52|0
1670846700000|2022-12-12 12:05:00|804.1|801.9|804.22|802.02|805.22|803.02|803.47|801.27|0
1670847000000|2022-12-12 12:10:00|804.47|802.27|802.97|800.77|804.47|802.27|802.6|800.4|0
1670847300000|2022-12-12 12:15:00|802.85|800.65|804.47|802.27|805.22|803.02|802.72|800.52|0
1670847600000|2022-12-12 12:20:00|804.97|802.77|804.72|802.52|805.22|803.02|804.35|802.15|0
1670847900000|2022-12-12 12:25:00|804.47|802.27|804.72|802.52|805.22|803.02|804.47|802.27|0
1670848200000|2022-12-12 12:30:00|804.97|802.77|804.47|802.27|805.22|803.02|803.97|801.77|0
1670848500000|2022-12-12 12:35:00|804.22|802.02|803.72|801.52|804.47|802.27|803.47|801.27|0
1670848800000|2022-12-12 12:40:00|803.97|801.77|802.97|800.77|804.22|802.02|802.72|800.52|0
1670849100000|2022-12-12 12:45:00|802.85|800.65|803.35|801.15|803.72|801.52|802.85|800.65|0
1670849400000|2022-12-12 12:50:00|803.47|801.27|803.22|801.02|803.72|801.52|802.72|800.52|0
1670849700000|2022-12-12 12:55:00|802.97|800.77|803.72|801.52|804.72|802.52|802.97|800.77|0
1670850000000|2022-12-12 13:00:00|803.6|801.4|801.97|799.77|803.72|801.52|801.1|798.9|0
1670850300000|2022-12-12 13:05:00|802.22|800.02|800.97|798.77|802.22|800.02|799.97|797.77|0
1670850600000|2022-12-12 13:10:00|800.72|798.52|800.47|798.27|801.1|798.9|799.97|797.77|0
1670850900000|2022-12-12 13:15:00|800.72|798.52|801.72|799.52|801.72|799.52|800.47|798.27|0
1670851200000|2022-12-12 13:20:00|801.47|799.27|801.47|799.27|802.47|800.27|800.97|798.77|0
1670851500000|2022-12-12 13:25:00|801.72|799.52|803.47|801.27|803.47|801.27|801.22|799.02|0
1670851800000|2022-12-12 13:30:00|803.72|801.52|803.97|801.77|805.22|803.02|802.97|800.77|0
1670852100000|2022-12-12 13:35:00|804.22|802.02|801.72|799.52|804.22|802.02|801.22|799.02|0
1670852400000|2022-12-12 13:40:00|801.47|799.27|802.35|800.15|802.72|800.52|801.47|799.27|0
1670852700000|2022-12-12 13:45:00|802.22|800.02|799.47|797.27|802.72|800.52|799.47|797.27|0
1670853000000|2022-12-12 13:50:00|799.72|797.52|805.72|803.52|805.72|803.52|799.22|797.02|0
1670853300000|2022-12-12 13:55:00|805.97|803.77|804.97|802.77|806.97|804.77|804.22|802.02|0
1670853600000|2022-12-12 14:00:00|805.22|803.02|805.97|803.77|806.47|804.27|804.22|802.02|0
1670853900000|2022-12-12 14:05:00|805.72|803.52|803.97|801.77|806.22|804.02|803.97|801.77|0
1670854200000|2022-12-12 14:10:00|803.72|801.52|802.47|800.27|804.47|802.27|802.47|800.27|0
1670854500000|2022-12-12 14:15:00|802.72|800.52|803.72|801.52|803.97|801.77|802.22|800.02|0
1670854800000|2022-12-12 14:20:00|803.97|801.77|802.47|800.27|804.22|802.02|801.97|799.77|0
1670855100000|2022-12-12 14:25:00|803.47|801.27|806.47|804.27|807.47|805.27|803.22|801.02|0
1670855400000|2022-12-12 14:30:00|805.97|803.77|807.97|805.77|808.72|806.52|801.47|799.27|0
1670855700000|2022-12-12 14:35:00|807.47|805.27|812.72|810.52|813.47|811.27|804.72|802.52|0
1670856000000|2022-12-12 14:40:00|812.47|810.27|810.52|808.32|812.77|810.57|810.02|807.82|0
1670856300000|2022-12-12 14:45:00|809.77|807.57|803.02|800.82|811.52|809.32|801.77|799.57|0
1670856600000|2022-12-12 14:50:00|803.27|801.07|804.77|802.57|806.77|804.57|801.02|798.82|0
1670856900000|2022-12-12 14:55:00|805.52|803.32|802.02|799.82|806.27|804.07|800.27|798.07|0
1670857200000|2022-12-12 15:00:00|801.77|799.57|802.02|799.82|804.02|801.82|799.27|797.07|0
1670857500000|2022-12-12 15:05:00|801.52|799.32|803.52|801.32|804.77|802.57|799.77|797.57|0
1670857800000|2022-12-12 15:10:00|803.02|800.82|804.27|802.07|806.27|804.07|800.77|798.57|0
1670858100000|2022-12-12 15:15:00|804.77|802.57|808.77|806.57|809.52|807.32|804.02|801.82|0
1670858400000|2022-12-12 15:20:00|808.27|806.07|804.27|802.07|809.77|807.57|803.77|801.57|0
1670858700000|2022-12-12 15:25:00|804.02|801.82|803.52|801.32|805.52|803.32|800.77|798.57|0
1670859000000|2022-12-12 15:30:00|803.27|801.07|804.27|802.07|805.27|803.07|801.77|799.57|0
1670859300000|2022-12-12 15:35:00|804.52|802.32|804.52|802.32|805.77|803.57|803.02|800.82|0
1670859600000|2022-12-12 15:40:00|804.27|802.07|801.27|799.07|805.27|803.07|800.77|798.57|0
1670859900000|2022-12-12 15:45:00|801.02|798.82|805.27|803.07|806.9|804.7|800.9|798.7|0
1670860200000|2022-12-12 15:50:00|806.02|803.82|804.52|802.32|807.52|805.32|804.27|802.07|0
1670860500000|2022-12-12 15:55:00|804.77|802.57|802.52|800.32|804.77|802.57|802.02|799.82|0
1670860800000|2022-12-12 16:00:00|802.27|800.07|798.77|796.57|804.02|801.82|797.77|795.57|0
1670861100000|2022-12-12 16:05:00|798.27|796.07|792.52|790.32|799.27|797.07|791.77|789.57|0
1670861400000|2022-12-12 16:10:00|792.77|790.57|794.77|792.57|796.02|793.82|792.77|790.57|0
1670861700000|2022-12-12 16:15:00|794.27|792.07|795.77|793.57|796.77|794.57|793.77|791.57|0
1670862000000|2022-12-12 16:20:00|795.27|793.07|794.22|792.02|795.27|793.07|792.27|790.07|0
1670862300000|2022-12-12 16:25:00|794.47|792.27|794.97|792.77|795.47|793.27|791.97|789.77|0
1670862600000|2022-12-12 16:30:00|795.22|793.02|798.22|796.02|799.47|797.27|794.72|792.52|0
1670862900000|2022-12-12 16:35:00|798.6|796.4|796.97|794.77|798.72|796.52|796.22|794.02|0
1670863200000|2022-12-12 16:40:00|797.22|795.02|797.47|795.27|798.22|796.02|796.47|794.27|0
1670863500000|2022-12-12 16:45:00|797.72|795.52|795.22|793.02|797.72|795.52|793.97|791.77|0
1670863800000|2022-12-12 16:50:00|794.97|792.77|796.22|794.02|796.47|794.27|794.47|792.27|0
1670864100000|2022-12-12 16:55:00|795.97|793.77|793.97|791.77|795.97|793.77|793.97|791.77|0
1670864400000|2022-12-12 17:00:00|794.22|792.02|791.72|789.52|795.47|793.27|790.22|788.02|0
1670864700000|2022-12-12 17:05:00|791.22|789.02|794.22|792.02|795.6|793.4|791.22|789.02|0
1670865000000|2022-12-12 17:10:00|794.47|792.27|796.22|794.02|796.47|794.27|793.97|791.77|0
1670865300000|2022-12-12 17:15:00|796.47|794.27|792.22|790.02|796.72|794.52|792.22|790.02|0
1670865600000|2022-12-12 17:20:00|791.97|789.77|795.22|793.02|795.22|793.02|791.97|789.77|0
1670865900000|2022-12-12 17:25:00|795.47|793.27|794.72|792.52|796.47|794.27|793.47|791.27|0
1670866200000|2022-12-12 17:30:00|795.22|793.02|793.72|791.52|795.85|793.65|793.22|791.02|0
1670866500000|2022-12-12 17:35:00|793.47|791.27|790.97|788.77|793.97|791.77|790.47|788.27|0
1670866800000|2022-12-12 17:40:00|790.72|788.52|791.47|789.27|792.72|790.52|789.22|787.02|0
1670867100000|2022-12-12 17:45:00|791.22|789.02|792.47|790.27|792.47|790.27|790.22|788.02|0
1670867400000|2022-12-12 17:50:00|792.22|790.02|790.47|788.27|793.47|791.27|789.97|787.77|0
1670867700000|2022-12-12 17:55:00|790.22|788.02|790.97|788.77|790.97|788.77|789.22|787.02|0
1670868000000|2022-12-12 18:00:00|790.6|788.4|795.22|793.02|795.47|793.27|785.72|783.52|0
1670868300000|2022-12-12 18:05:00|795.47|793.27|793.47|791.27|795.97|793.77|792.97|790.77|0
1670868600000|2022-12-12 18:10:00|793.22|791.02|796.6|794.4|797.22|795.02|793.22|791.02|0
1670868900000|2022-12-12 18:15:00|796.72|794.52|794.47|792.27|797.47|795.27|793.72|791.52|0
1670869200000|2022-12-12 18:20:00|794.22|792.02|795.22|793.02|795.72|793.52|793.47|791.27|0
1670869500000|2022-12-12 18:25:00|795.47|793.27|793.72|791.52|795.72|793.52|793.72|791.52|0
1670869800000|2022-12-12 18:30:00|793.97|791.77|791.72|789.52|793.97|791.77|790.22|788.02|0
1670870100000|2022-12-12 18:35:00|791.47|789.27|792.22|790.02|794.22|792.02|790.97|788.77|0
1670870400000|2022-12-12 18:40:00|791.97|789.77|790.85|788.65|791.97|789.77|790.47|788.27|0
1670870700000|2022-12-12 18:45:00|790.72|788.52|787.97|785.77|791.72|789.52|787.97|785.77|0
1670871000000|2022-12-12 18:50:00|787.47|785.27|790.1|787.9|790.22|788.02|786.97|784.77|0
1670871300000|2022-12-12 18:55:00|790.22|788.02|789.47|787.27|790.97|788.77|789.22|787.02|0
1670871600000|2022-12-12 19:00:00|789.22|787.02|791.47|789.27|792.72|790.52|788.47|786.27|0
1670871900000|2022-12-12 19:05:00|791.72|789.52|792.22|790.02|792.97|790.77|790.22|788.02|0
1670872200000|2022-12-12 19:10:00|791.97|789.77|791.22|789.02|793.97|791.77|790.97|788.77|0
1670872500000|2022-12-12 19:15:00|791.47|789.27|792.72|790.52|793.22|791.02|790.72|788.52|0
1670872800000|2022-12-12 19:20:00|792.47|790.27|792.72|790.52|794.47|792.27|792.47|790.27|0
1670873100000|2022-12-12 19:25:00|792.97|790.77|790.47|788.27|793.72|791.52|788.97|786.77|0
1670873400000|2022-12-12 19:30:00|790.97|788.77|791.47|789.27|793.72|791.52|790.97|788.77|0
1670873700000|2022-12-12 19:35:00|791.22|789.02|789.72|787.52|792.47|790.27|789.22|787.02|0
1670874000000|2022-12-12 19:40:00|789.47|787.27|787.97|785.77|789.47|787.27|786.97|784.77|0
1670874300000|2022-12-12 19:45:00|788.1|785.9|787.97|785.77|788.47|786.27|786.47|784.27|0
1670874600000|2022-12-12 19:50:00|788.22|786.02|783.22|781.02|788.47|786.27|782.97|780.77|0
1670874900000|2022-12-12 19:55:00|782.97|780.77|780.72|778.52|782.97|780.77|779.22|777.02|0
1670875200000|2022-12-12 20:00:00|779.72|777.52|778.97|776.77|780.47|778.27|778.47|776.27|0
1670875500000|2022-12-12 20:05:00|779.1|776.9|773.47|771.27|779.1|776.9|773.22|771.02|0
1670875800000|2022-12-12 20:10:00|773.22|771.02|776.1|773.9|776.97|774.77|771.22|769.02|0
1670876100000|2022-12-12 20:15:00|775.97|773.77|772.72|770.52|776.22|774.02|771.97|769.77|0
1670876400000|2022-12-12 20:20:00|772.97|770.77|765.72|763.52|773.47|771.27|765.72|763.52|0
1670876700000|2022-12-12 20:25:00|765.47|763.27|766.97|764.77|768.22|766.02|765.35|763.15|0
1670877000000|2022-12-12 20:30:00|766.22|764.02|762.97|760.77|766.97|764.77|762.97|760.77|0
1670877300000|2022-12-12 20:35:00|762.72|760.52|762.22|760.02|764.47|762.27|760.97|758.77|0
1670877600000|2022-12-12 20:40:00|761.97|759.77|767.97|765.77|767.97|765.77|761.97|759.77|0
1670877900000|2022-12-12 20:45:00|768.22|766.02|766.47|764.27|768.97|766.77|765.97|763.77|0
1670878200000|2022-12-12 20:50:00|767.72|765.52|765.47|763.27|768.97|766.77|764.72|762.52|0
1670878500000|2022-12-12 20:55:00|764.97|762.77|758.72|756.52|764.97|762.77|758.72|756.52|0
1670878800000|2022-12-12 21:00:00|758.22|756.02|762.72|760.52|763.47|761.27|758.22|756.02|0
1670879100000|2022-12-12 21:05:00|762.97|760.77|764.97|762.77|764.97|762.77|762.72|760.52|0
1670879400000|2022-12-12 21:10:00|765.22|763.02|763.97|761.77|765.22|763.02|763.47|761.27|0
1670879700000|2022-12-12 21:15:00|764.27|761.47|765.02|762.22|765.52|762.72|764.02|761.22|0
1670880000000|2022-12-12 21:20:00|765.15|762.35|765.52|762.72|766.27|763.47|765.15|762.35|0
1670880300000|2022-12-12 21:25:00|765.27|762.47|764.77|761.97|765.77|762.97|764.52|761.72|0
1670880600000|2022-12-12 21:30:00|765.02|762.22|765.02|762.22|765.52|762.72|764.77|761.97|0
1670880900000|2022-12-12 21:35:00|765.27|762.47|766.02|763.22|766.02|763.22|765.27|762.47|0
1670881200000|2022-12-12 21:40:00|765.77|762.97|765.02|762.22|766.02|763.22|765.02|762.22|0
1670881500000|2022-12-12 21:45:00|765.27|762.47|765.02|762.22|765.27|762.47|764.77|761.97|0
1670881800000|2022-12-12 21:50:00|765.15|762.35|765.02|762.22|765.27|762.47|764.27|761.47|0
1670882100000|2022-12-12 21:55:00|764.77|761.97|764.4|761.6|765.02|762.22|764.27|761.47|0
1670882400000|2022-12-12 22:00:00|764.39|761.59|765.67|762.87|765.67|762.87|764.28|761.48|0
1670882700000|2022-12-12 22:05:00|765.48|762.68|765.19|762.39|765.7|762.9|765.15|762.35|0
1670883000000|2022-12-12 22:10:00|765.15|762.35|765.11|762.31|765.19|762.39|764.78|761.98|0
1670883300000|2022-12-12 22:15:00|765.04|762.24|765.11|762.31|765.19|762.39|764.93|762.13|0
1670883600000|2022-12-12 22:20:00|765.08|762.28|764.68|761.88|765.11|762.31|764.53|761.73|0
1670883900000|2022-12-12 22:25:00|764.5|761.7|763.94|761.14|764.5|761.7|763.76|760.96|0
1670884200000|2022-12-12 22:30:00|763.98|761.18|763.87|761.07|764.39|761.59|763.83|761.03|0
1670884500000|2022-12-12 22:35:00|763.72|760.92|763.36|760.56|763.83|761.03|762.99|760.19|0
1670884800000|2022-12-12 22:40:00|762.95|760.15|762.73|759.93|763.21|760.41|762.66|759.86|0
1670885100000|2022-12-12 22:45:00|763.25|760.45|763.32|760.52|763.39|760.59|763.1|760.3|0
1670885400000|2022-12-12 22:50:00|763.43|760.63|763.39|760.59|763.58|760.78|763.39|760.59|0
1670885700000|2022-12-12 22:55:00|763.43|760.63|763.5|760.7|764.13|761.33|763.25|760.45|0
1670886000000|2022-12-12 23:00:00|762.15|759.35|763.02|760.22|763.52|760.72|761.9|759.1|0
1670886300000|2022-12-12 23:05:00|763.15|760.35|762.15|759.35|763.52|760.72|762.02|759.22|0
1670886600000|2022-12-12 23:10:00|762.27|759.47|763.52|760.72|763.52|760.72|761.77|758.97|0
1670886900000|2022-12-12 23:15:00|763.65|760.85|763.27|760.47|763.77|760.97|762.77|759.97|0
1670887200000|2022-12-12 23:20:00|763.15|760.35|763.27|760.47|763.52|760.72|762.52|759.72|0
1670887500000|2022-12-12 23:25:00|763.4|760.6|762.52|759.72|763.52|760.72|762.52|759.72|0
1670887800000|2022-12-12 23:30:00|762.65|759.85|763.02|760.22|763.52|760.72|762.52|759.72|0
1670888100000|2022-12-12 23:35:00|763.27|760.47|762.9|760.1|763.27|760.47|762.77|759.97|0
1670888400000|2022-12-12 23:40:00|763.02|760.22|762.02|759.22|764.02|761.22|762.02|759.22|0
1670888700000|2022-12-12 23:45:00|761.77|758.97|760.52|757.72|763.02|760.22|760.27|757.47|0
1670889000000|2022-12-12 23:50:00|760.27|757.47|761.27|758.47|761.52|758.72|759.27|756.47|0
1670889300000|2022-12-12 23:55:00|761.02|758.22|761.27|758.47|762.02|759.22|761.02|758.22|0
1670889600000|2022-12-13 00:00:00|761.02|758.22|760.02|757.22|761.02|758.22|758.77|755.97|0
1670889900000|2022-12-13 00:05:00|760.27|757.47|760.77|757.97|760.9|758.1|759.02|756.22|0
1670890200000|2022-12-13 00:10:00|760.52|757.72|760.52|757.72|760.77|757.97|758.77|755.97|0
1670890500000|2022-12-13 00:15:00|760.27|757.47|760.77|757.97|761.02|758.22|759.52|756.72|0
1670890800000|2022-12-13 00:20:00|761.02|758.22|760.02|757.22|761.02|758.22|759.52|756.72|0
1670891100000|2022-12-13 00:25:00|760.27|757.47|760.02|757.22|761.02|758.22|760.02|757.22|0
1670891400000|2022-12-13 00:30:00|760.15|757.35|760.02|757.22|761.27|758.47|760.02|757.22|0
1670891700000|2022-12-13 00:35:00|760.27|757.47|760.27|757.47|761.27|758.47|759.77|756.97|0
1670892000000|2022-12-13 00:40:00|760.52|757.72|760.02|757.22|760.77|757.97|760.02|757.22|0
1670892300000|2022-12-13 00:45:00|759.77|756.97|761.52|758.72|761.77|758.97|759.77|756.97|0
1670892600000|2022-12-13 00:50:00|761.77|758.97|761.27|758.47|762.52|759.72|760.77|757.97|0
1670892900000|2022-12-13 00:55:00|761.02|758.22|760.9|758.1|761.52|758.72|760.27|757.47|0
1670893200000|2022-12-13 01:00:00|761.27|758.47|761.52|758.72|762.27|759.47|760.77|757.97|0
1670893500000|2022-12-13 01:05:00|761.4|758.6|761.77|758.97|762.52|759.72|761.4|758.6|0
1670893800000|2022-12-13 01:10:00|761.9|759.1|762.02|759.22|762.77|759.97|761.77|758.97|0
1670894100000|2022-12-13 01:15:00|761.77|758.97|762.77|759.97|763.02|760.22|761.65|758.85|0
1670894400000|2022-12-13 01:20:00|762.52|759.72|762.77|759.97|763.27|760.47|762.27|759.47|0
1670894700000|2022-12-13 01:25:00|762.65|759.85|763.02|760.22|763.27|760.47|762.65|759.85|0
1670895000000|2022-12-13 01:30:00|763.27|760.47|763.77|760.97|764.52|761.72|762.52|759.72|0
1670895300000|2022-12-13 01:35:00|763.52|760.72|763.27|760.47|764.27|761.47|761.9|759.1|0
1670895600000|2022-12-13 01:40:00|763.02|760.22|763.27|760.47|763.77|760.97|762.27|759.47|0
1670895900000|2022-12-13 01:45:00|763.02|760.22|762.77|759.97|763.27|760.47|762.15|759.35|0
1670896200000|2022-12-13 01:50:00|762.52|759.72|763.77|760.97|764.02|761.22|762.52|759.72|0
1670896500000|2022-12-13 01:55:00|763.52|760.72|765.27|762.47|765.77|762.97|763.4|760.6|0
1670896800000|2022-12-13 02:00:00|765.77|762.97|763.77|760.97|765.77|762.97|763.27|760.47|0
1670897100000|2022-12-13 02:05:00|763.52|760.72|763.52|760.72|764.02|761.22|763.02|760.22|0
1670897400000|2022-12-13 02:10:00|763.27|760.47|763.52|760.72|764.52|761.72|763.02|760.22|0
1670897700000|2022-12-13 02:15:00|763.27|760.47|763.02|760.22|763.52|760.72|763.02|760.22|0
1670898000000|2022-12-13 02:20:00|763.15|760.35|763.02|760.22|763.27|760.47|762.65|759.85|0
1670898300000|2022-12-13 02:25:00|763.27|760.47|763.27|760.47|763.27|760.47|763.02|760.22|0
1670898600000|2022-12-13 02:30:00|763.15|760.35|762.77|759.97|763.27|760.47|762.77|759.97|0
1670898900000|2022-12-13 02:35:00|763.02|760.22|761.27|758.47|763.27|760.47|761.02|758.22|0
1670899200000|2022-12-13 02:40:00|761.02|758.22|760.27|757.47|761.52|758.72|760.27|757.47|0
1670899500000|2022-12-13 02:45:00|760.52|757.72|761.77|758.97|761.77|758.97|760.02|757.22|0
1670899800000|2022-12-13 02:50:00|761.65|758.85|762.4|759.6|762.52|759.72|761.65|758.85|0
1670900100000|2022-12-13 02:55:00|762.27|759.47|763.02|760.22|763.27|760.47|762.27|759.47|0
1670900400000|2022-12-13 03:00:00|762.52|759.72|763.27|760.47|763.27|760.47|762.52|759.72|0
1670900700000|2022-12-13 03:05:00|763.02|760.22|764.77|761.97|765.27|762.47|763.02|760.22|0
1670901000000|2022-12-13 03:10:00|764.52|761.72|764.77|761.97|765.52|762.72|764.27|761.47|0
1670901300000|2022-12-13 03:15:00|765.02|762.22|765.27|762.47|765.52|762.72|764.27|761.47|0
1670901600000|2022-12-13 03:20:00|765.02|762.22|764.77|761.97|765.77|762.97|764.77|761.97|0
1670901900000|2022-12-13 03:25:00|765.02|762.22|765.02|762.22|765.27|762.47|764.52|761.72|0
1670902200000|2022-12-13 03:30:00|765.27|762.47|765.02|762.22|766.27|763.47|764.77|761.97|0
1670902500000|2022-12-13 03:35:00|765.27|762.47|763.52|760.72|765.52|762.72|763.27|760.47|0
1670902800000|2022-12-13 03:40:00|763.77|760.97|764.02|761.22|764.02|761.22|763.02|760.22|0
1670903100000|2022-12-13 03:45:00|763.77|760.97|764.27|761.47|764.4|761.6|763.65|760.85|0
1670903400000|2022-12-13 03:50:00|764.02|761.22|765.27|762.47|765.52|762.72|763.77|760.97|0
1670903700000|2022-12-13 03:55:00|765.02|762.22|765.77|762.97|766.02|763.22|764.77|761.97|0
1670904000000|2022-12-13 04:00:00|765.52|762.72|766.02|763.22|766.27|763.47|765.02|762.22|0
1670904300000|2022-12-13 04:05:00|766.27|763.47|766.02|763.22|766.52|763.72|765.27|762.47|0
1670904600000|2022-12-13 04:10:00|765.77|762.97|765.77|762.97|766.02|763.22|765.52|762.72|0
1670904900000|2022-12-13 04:15:00|765.52|762.72|765.77|762.97|765.77|762.97|765.27|762.47|0
1670905200000|2022-12-13 04:20:00|766.02|763.22|766.27|763.47|766.27|763.47|765.52|762.72|0
1670905500000|2022-12-13 04:25:00|766.52|763.72|766.27|763.47|766.52|763.72|766.02|763.22|0
1670905800000|2022-12-13 04:30:00|766.15|763.35|764.77|761.97|766.52|763.72|764.77|761.97|0
1670906100000|2022-12-13 04:35:00|764.52|761.72|765.27|762.47|765.27|762.47|764.27|761.47|0
1670906400000|2022-12-13 04:40:00|765.02|762.22|764.52|761.72|765.02|762.22|764.27|761.47|0
1670906700000|2022-12-13 04:45:00|764.77|761.97|763.52|760.72|764.77|761.97|763.27|760.47|0
1670907000000|2022-12-13 04:50:00|763.27|760.47|762.77|759.97|763.27|760.47|762.52|759.72|0
1670907300000|2022-12-13 04:55:00|762.52|759.72|762.02|759.22|763.02|760.22|762.02|759.22|0
1670907600000|2022-12-13 05:00:00|762.27|759.47|761.27|758.47|762.27|759.47|761.27|758.47|0
1670907900000|2022-12-13 05:05:00|761.02|758.22|762.27|759.47|762.27|759.47|761.02|758.22|0
1670908200000|2022-12-13 05:10:00|762.52|759.72|762.27|759.47|762.77|759.97|762.02|759.22|0
1670908500000|2022-12-13 05:15:00|762.02|759.22|762.27|759.47|762.52|759.72|761.77|758.97|0
1670908800000|2022-12-13 05:20:00|762.02|759.22|762.52|759.72|763.02|760.22|762.02|759.22|0
1670909100000|2022-12-13 05:25:00|762.77|759.97|761.02|758.22|763.02|760.22|760.52|757.72|0
1670909400000|2022-12-13 05:30:00|760.77|757.97|761.27|758.47|761.52|758.72|758.77|755.97|0
1670909700000|2022-12-13 05:35:00|761.52|758.72|760.02|757.22|761.52|758.72|759.27|756.47|0
1670910000000|2022-12-13 05:40:00|760.27|757.47|759.52|756.72|760.27|757.47|759.27|756.47|0
1670910300000|2022-12-13 05:45:00|759.27|756.47|759.02|756.22|759.77|756.97|759.02|756.22|0
1670910600000|2022-12-13 05:50:00|758.9|756.1|755.27|752.47|758.9|756.1|754.27|751.47|0
1670910900000|2022-12-13 05:55:00|755.52|752.72|754.77|751.97|756.77|753.97|754.65|751.85|0
1670911200000|2022-12-13 06:00:00|755.02|752.22|755.4|752.6|756.02|753.22|755.02|752.22|0
1670911500000|2022-12-13 06:05:00|755.52|752.72|758.02|755.22|758.27|755.47|755.52|752.72|0
1670911800000|2022-12-13 06:10:00|757.77|754.97|758.27|755.47|758.52|755.72|757.52|754.72|0
1670912100000|2022-12-13 06:15:00|758.02|755.22|758.02|755.22|758.77|755.97|757.77|754.97|0
1670912400000|2022-12-13 06:20:00|758.27|755.47|758.27|755.47|759.02|756.22|758.02|755.22|0
1670912700000|2022-12-13 06:25:00|758.4|755.6|757.52|754.72|758.52|755.72|756.77|753.97|0
1670913000000|2022-12-13 06:30:00|757.4|754.6|757.77|754.97|758.27|755.47|757.4|754.6|0
1670913300000|2022-12-13 06:35:00|757.65|754.85|758.27|755.47|758.27|755.47|757.27|754.47|0
1670913600000|2022-12-13 06:40:00|758.52|755.72|758.27|755.47|758.52|755.72|758.02|755.22|0
1670913900000|2022-12-13 06:45:00|758.52|755.72|760.27|757.47|760.52|757.72|758.27|755.47|0
1670914200000|2022-12-13 06:50:00|760.15|757.35|760.52|757.72|760.77|757.97|760.02|757.22|0
1670914500000|2022-12-13 06:55:00|760.27|757.47|757.52|754.72|760.27|757.47|757.52|754.72|0
1670914800000|2022-12-13 07:00:00|757.65|754.85|755.9|753.1|758.52|755.72|755.77|752.97|0
1670915100000|2022-12-13 07:05:00|755.77|752.97|753.02|750.22|755.77|752.97|752.77|749.97|0
1670915400000|2022-12-13 07:10:00|752.77|749.97|754.02|751.22|754.77|751.97|752.77|749.97|0
1670915700000|2022-12-13 07:15:00|753.77|750.97|755.77|752.97|756.77|753.97|753.77|750.97|0
1670916000000|2022-12-13 07:20:00|755.52|752.72|756.52|753.72|757.02|754.22|755.52|752.72|0
1670916300000|2022-12-13 07:25:00|756.77|753.97|755.52|752.72|757.02|754.22|754.77|751.97|0
1670916600000|2022-12-13 07:30:00|755.77|752.97|755.27|752.47|756.27|753.47|754.9|752.1|0
1670916900000|2022-12-13 07:35:00|755.52|752.72|755.27|752.47|756.52|753.72|755.02|752.22|0
1670917200000|2022-12-13 07:40:00|755.02|752.22|753.77|750.97|755.27|752.47|753.27|750.47|0
1670917500000|2022-12-13 07:45:00|753.27|750.47|754.27|751.47|754.4|751.6|753.27|750.47|0
1670917800000|2022-12-13 07:50:00|754.52|751.72|755.77|752.97|756.27|753.47|754.52|751.72|0
1670918100000|2022-12-13 07:55:00|756.02|753.22|756.77|753.97|756.77|753.97|755.15|752.35|0
1670918400000|2022-12-13 08:00:00|756.02|753.22|755.27|752.47|756.52|753.72|751.52|748.72|0
1670918700000|2022-12-13 08:05:00|754.97|752.77|758.22|756.02|759.1|756.9|754.97|752.77|0
1670919000000|2022-12-13 08:10:00|757.97|755.77|757.72|755.52|759.47|757.27|756.97|754.77|0
1670919300000|2022-12-13 08:15:00|757.47|755.27|756.72|754.52|757.97|755.77|755.72|753.52|0
1670919600000|2022-12-13 08:20:00|756.47|754.27|756.72|754.52|758.1|755.9|756.1|753.9|0
1670919900000|2022-12-13 08:25:00|756.97|754.77|756.85|754.65|758.47|756.27|755.97|753.77|0
1670920200000|2022-12-13 08:30:00|756.97|754.77|758.97|756.77|759.1|756.9|756.47|754.27|0
1670920500000|2022-12-13 08:35:00|759.22|757.02|758.97|756.77|760.47|758.27|758.72|756.52|0
1670920800000|2022-12-13 08:40:00|759.22|757.02|756.97|754.77|759.22|757.02|755.97|753.77|0
1670921100000|2022-12-13 08:45:00|757.22|755.02|759.22|757.02|759.72|757.52|757.22|755.02|0
1670921400000|2022-12-13 08:50:00|759.47|757.27|760.72|758.52|760.97|758.77|758.47|756.27|0
1670921700000|2022-12-13 08:55:00|760.97|758.77|757.22|755.02|761.47|759.27|757.22|755.02|0
1670922000000|2022-12-13 09:00:00|756.97|754.77|757.22|755.02|757.72|755.52|755.72|753.52|0
1670922300000|2022-12-13 09:05:00|757.47|755.27|753.97|751.77|757.47|755.27|753.47|751.27|0
1670922600000|2022-12-13 09:10:00|753.85|751.65|755.47|753.27|756.22|754.02|752.97|750.77|0
1670922900000|2022-12-13 09:15:00|755.85|753.65|754.72|752.52|756.22|754.02|753.97|751.77|0
1670923200000|2022-12-13 09:20:00|754.85|752.65|754.72|752.52|756.22|754.02|754.22|752.02|0
1670923500000|2022-12-13 09:25:00|754.85|752.65|751.72|749.52|754.97|752.77|751.22|749.02|0
1670923800000|2022-12-13 09:30:00|751.47|749.27|747.47|745.27|751.72|749.52|747.35|745.15|0
1670924100000|2022-12-13 09:35:00|747.22|745.02|745.47|743.27|748.72|746.52|745.47|743.27|0
1670924400000|2022-12-13 09:40:00|745.22|743.02|752.97|750.77|753.22|751.02|745.22|743.02|0
1670924700000|2022-12-13 09:45:00|752.72|750.52|753.22|751.02|754.22|752.02|752.47|750.27|0
1670925000000|2022-12-13 09:50:00|752.97|750.77|752.22|750.02|753.22|751.02|752.22|750.02|0
1670925300000|2022-12-13 09:55:00|752.1|749.9|751.22|749.02|752.72|750.52|750.47|748.27|0
1670925600000|2022-12-13 10:00:00|751.47|749.27|754.85|752.65|755.22|753.02|751.47|749.27|0
1670925900000|2022-12-13 10:05:00|754.72|752.52|751.97|749.77|754.72|752.52|751.47|749.27|0
1670926200000|2022-12-13 10:10:00|752.22|750.02|752.97|750.77|754.47|752.27|751.97|749.77|0
1670926500000|2022-12-13 10:15:00|753.1|750.9|750.72|748.52|753.1|750.9|750.22|748.02|0
1670926800000|2022-12-13 10:20:00|750.97|748.77|748.47|746.27|750.97|748.77|748.22|746.02|0
1670927100000|2022-12-13 10:25:00|748.1|745.9|746.35|744.15|748.72|746.52|744.97|742.77|0
1670927400000|2022-12-13 10:30:00|745.97|743.77|743.22|741.02|746.72|744.52|743.22|741.02|0
1670927700000|2022-12-13 10:35:00|742.97|740.77|744.47|742.27|745.47|743.27|742.35|740.15|0
1670928000000|2022-12-13 10:40:00|744.22|742.02|743.47|741.27|744.47|742.27|741.47|739.27|0
1670928300000|2022-12-13 10:45:00|743.72|741.52|744.97|742.77|744.97|742.77|743.47|741.27|0
1670928600000|2022-12-13 10:50:00|744.85|742.65|742.47|740.27|744.97|742.77|741.47|739.27|0
1670928900000|2022-12-13 10:55:00|742.72|740.52|742.47|740.27|743.22|741.02|740.97|738.77|0
1670929200000|2022-12-13 11:00:00|741.97|739.77|741.97|739.77|742.22|740.02|740.72|738.52|0
1670929500000|2022-12-13 11:05:00|741.72|739.52|741.97|739.77|744.22|742.02|741.72|739.52|0
1670929800000|2022-12-13 11:10:00|742.22|740.02|741.97|739.77|742.97|740.77|739.72|737.52|0
1670930100000|2022-12-13 11:15:00|742.22|740.02|742.97|740.77|743.22|741.02|741.22|739.02|0
1670930400000|2022-12-13 11:20:00|742.72|740.52|739.22|737.02|742.72|740.52|738.72|736.52|0
1670930700000|2022-12-13 11:25:00|739.72|737.52|739.22|737.02|740.22|738.02|738.72|736.52|0
1670931000000|2022-12-13 11:30:00|738.97|736.77|740.22|738.02|740.47|738.27|738.47|736.27|0
1670931300000|2022-12-13 11:35:00|739.97|737.77|739.47|737.27|740.47|738.27|738.47|736.27|0
1670931600000|2022-12-13 11:40:00|739.22|737.02|739.47|737.27|739.72|737.52|737.72|735.52|0
1670931900000|2022-12-13 11:45:00|739.22|737.02|740.22|738.02|741.22|739.02|738.97|736.77|0
1670932200000|2022-12-13 11:50:00|740.47|738.27|737.47|735.27|740.72|738.52|735.72|733.52|0
1670932500000|2022-12-13 11:55:00|737.72|735.52|738.22|736.02|738.72|736.52|736.22|734.02|0
1670932800000|2022-12-13 12:00:00|738.47|736.27|741.72|739.52|741.72|739.52|738.47|736.27|0
1670933100000|2022-12-13 12:05:00|741.47|739.27|740.47|738.27|742.1|739.9|739.97|737.77|0
1670933400000|2022-12-13 12:10:00|740.35|738.15|739.85|737.65|740.35|738.15|739.47|737.27|0
1670933700000|2022-12-13 12:15:00|739.72|737.52|739.72|737.52|740.72|738.52|739.72|737.52|0
1670934000000|2022-12-13 12:20:00|739.97|737.77|737.72|735.52|739.97|737.77|737.47|735.27|0
1670934300000|2022-12-13 12:25:00|737.47|735.27|738.6|736.4|738.6|736.4|736.72|734.52|0
1670934600000|2022-12-13 12:30:00|738.72|736.52|736.97|734.77|738.72|736.52|735.97|733.77|0
1670934900000|2022-12-13 12:35:00|736.72|734.52|734.85|732.65|736.72|734.52|734.47|732.27|0
1670935200000|2022-12-13 12:40:00|734.72|732.52|735.72|733.52|735.97|733.77|734.72|732.52|0
1670935500000|2022-12-13 12:45:00|735.47|733.27|733.72|731.52|736.47|734.27|732.72|730.52|0
1670935800000|2022-12-13 12:50:00|733.97|731.77|735.47|733.27|735.72|733.52|733.97|731.77|0
1670936100000|2022-12-13 12:55:00|735.72|733.52|731.22|729.02|735.72|733.52|730.47|728.27|0
1670936400000|2022-12-13 13:00:00|731.47|729.27|734.97|732.77|734.97|732.77|731.47|729.27|0
1670936700000|2022-12-13 13:05:00|734.85|732.65|735.47|733.27|736.47|734.27|734.22|732.02|0
1670937000000|2022-12-13 13:10:00|735.72|733.52|734.97|732.77|736.47|734.27|734.97|732.77|0
1670937300000|2022-12-13 13:15:00|735.22|733.02|731.1|728.9|736.22|734.02|731.1|728.9|0
1670937600000|2022-12-13 13:20:00|730.47|728.27|732.97|730.77|734.1|731.9|730.47|728.27|0
1670937900000|2022-12-13 13:25:00|733.47|731.27|716.4|713.1|734.22|732.02|711.85|709.65|0
1670938200000|2022-12-13 13:30:00|692.65|689.35|673.77|670.47|692.65|689.35|610.91|607.61|0
1670938500000|2022-12-13 13:35:00|675.52|672.22|665.52|662.22|683.77|680.47|665.4|662.1|0
1670938800000|2022-12-13 13:40:00|667.15|663.85|649.52|646.22|667.15|663.85|645.77|642.47|0
1670939100000|2022-12-13 13:45:00|649.02|645.72|643.9|640.6|652.02|648.72|643.9|640.6|0
1670939400000|2022-12-13 13:50:00|643.52|640.22|649.52|646.22|652.27|648.97|638.52|635.22|0
1670939700000|2022-12-13 13:55:00|649.02|645.72|641.3|638.44|651.52|648.22|641.3|638.22|0
1670940000000|2022-12-13 14:00:00|641.55|638.69|640.55|637.69|647.3|644.44|640.05|637.19|0
1670940300000|2022-12-13 14:05:00|640.8|637.94|643.3|640.44|647.05|644.19|640.68|637.82|0
1670940600000|2022-12-13 14:10:00|642.8|639.94|634.8|631.94|645.3|642.44|634.8|631.94|0
1670940900000|2022-12-13 14:15:00|635.05|632.19|634.3|631.44|636.3|633.44|631.8|628.94|0
1670941200000|2022-12-13 14:20:00|634.55|631.69|632.68|629.82|635.3|632.44|630.8|627.94|0
1670941500000|2022-12-13 14:25:00|633.55|630.69|645.55|642.69|646.3|643.44|632.8|629.94|0
1670941800000|2022-12-13 14:30:00|645.3|642.44|662.05|659.19|662.8|659.94|645.3|642.44|0
1670942100000|2022-12-13 14:35:00|660.8|657.94|666.8|663.94|672.8|669.94|659.05|656.19|0
1670942400000|2022-12-13 14:40:00|666.55|663.69|657.8|654.94|667.3|664.44|656.05|653.19|0
1670942700000|2022-12-13 14:45:00|657.3|654.44|660.55|657.69|660.8|657.94|650.05|647.19|0
1670943000000|2022-12-13 14:50:00|660.8|657.94|647.8|644.94|661.55|658.69|646.8|643.94|0
1670943300000|2022-12-13 14:55:00|647.3|644.44|653.8|650.94|654.05|651.19|646.05|643.19|0
1670943600000|2022-12-13 15:00:00|652.55|649.69|664.55|661.69|666.3|663.44|652.05|649.19|0
1670943900000|2022-12-13 15:05:00|664.8|661.94|665.05|662.19|677.55|674.69|664.8|661.94|0
1670944200000|2022-12-13 15:10:00|665.8|662.94|670.3|667.44|672.05|669.19|665.05|662.19|0
1670944500000|2022-12-13 15:15:00|669.8|666.94|673.55|670.69|679.8|676.94|668.8|665.94|0
1670944800000|2022-12-13 15:20:00|674.05|671.19|689.3|686.44|691.55|688.69|673.55|670.69|0
1670945100000|2022-12-13 15:25:00|689.8|686.94|693.68|690.82|698.3|695.44|688.55|685.69|0
1670945400000|2022-12-13 15:30:00|692.8|689.94|686.18|683.32|700.05|697.19|686.18|683.32|0
1670945700000|2022-12-13 15:35:00|686.05|683.19|710.05|707.19|710.05|707.19|686.05|683.19|0
1670946000000|2022-12-13 15:40:00|710.55|707.69|699.3|696.44|710.55|707.69|698.8|695.94|0
1670946300000|2022-12-13 15:45:00|698.3|695.44|706.05|703.19|706.05|703.19|692.05|689.19|0
1670946600000|2022-12-13 15:50:00|705.8|702.94|702.05|699.19|708.55|705.69|698.55|695.69|0
1670946900000|2022-12-13 15:55:00|702.8|699.94|703.35|701.15|708.72|706.52|700.22|698.02|0
1670947200000|2022-12-13 16:00:00|702.97|700.77|700.47|698.27|705.47|703.27|696.97|694.77|0
1670947500000|2022-12-13 16:05:00|700.97|698.77|702.35|700.15|707.22|705.02|698.35|696.15|0
1670947800000|2022-12-13 16:10:00|702.22|700.02|691.72|689.52|703.22|701.02|691.72|689.52|0
1670948100000|2022-12-13 16:15:00|692.72|690.52|697.97|695.77|698.22|696.02|692.22|690.02|0
1670948400000|2022-12-13 16:20:00|697.47|695.27|705.22|703.02|705.22|703.02|695.97|693.77|0
1670948700000|2022-12-13 16:25:00|704.47|702.27|701.47|699.27|708.47|706.27|700.97|698.77|0
1670949000000|2022-12-13 16:30:00|700.97|698.77|690.47|688.27|700.97|698.77|689.47|687.27|0
1670949300000|2022-12-13 16:35:00|690.72|688.52|695.97|693.77|697.47|695.27|689.72|687.52|0
1670949600000|2022-12-13 16:40:00|695.72|693.52|700.97|698.77|701.97|699.77|695.72|693.52|0
1670949900000|2022-12-13 16:45:00|700.72|698.52|720.47|718.27|724.47|722.27|700.47|698.27|0
1670950200000|2022-12-13 16:50:00|720.97|718.77|724.97|722.77|729.47|727.27|719.72|717.52|0
1670950500000|2022-12-13 16:55:00|725.72|723.52|721.47|719.27|729.72|727.52|721.22|719.02|0
1670950800000|2022-12-13 17:00:00|721.22|719.02|720.22|718.02|723.47|721.27|717.72|715.52|0
1670951100000|2022-12-13 17:05:00|720.1|717.9|721.97|719.77|721.97|719.77|715.72|713.52|0
1670951400000|2022-12-13 17:10:00|723.22|721.02|731.72|729.52|735.6|733.4|723.22|721.02|0
1670951700000|2022-12-13 17:15:00|732.47|730.27|748.47|746.27|748.47|746.27|732.47|730.27|0
1670952000000|2022-12-13 17:20:00|748.72|746.52|744.22|742.02|748.72|746.52|737.72|735.52|0
1670952300000|2022-12-13 17:25:00|744.47|742.27|745.47|743.27|746.72|744.52|739.72|737.52|0
1670952600000|2022-12-13 17:30:00|746.47|744.27|749.97|747.77|753.47|751.27|744.97|742.77|0
1670952900000|2022-12-13 17:35:00|749.72|747.52|740.97|738.77|751.85|749.65|740.97|738.77|0
1670953200000|2022-12-13 17:40:00|741.22|739.02|743.22|741.02|749.22|747.02|740.47|738.27|0
1670953500000|2022-12-13 17:45:00|742.97|740.77|755.97|753.77|755.97|753.77|740.22|738.02|0
1670953800000|2022-12-13 17:50:00|756.22|754.02|753.97|751.77|757.22|755.02|749.72|747.52|0
1670954100000|2022-12-13 17:55:00|754.47|752.27|748.72|746.52|754.72|752.52|747.47|745.27|0
1670954400000|2022-12-13 18:00:00|748.6|746.4|745.47|743.27|749.22|747.02|742.97|740.77|0
1670954700000|2022-12-13 18:05:00|744.97|742.77|748.22|746.02|750.47|748.27|742.72|740.52|0
1670955000000|2022-12-13 18:10:00|748.72|746.52|741.47|739.27|748.72|746.52|741.47|739.27|0
1670955300000|2022-12-13 18:15:00|739.72|737.52|733.72|731.52|742.47|740.27|731.47|729.27|0
1670955600000|2022-12-13 18:20:00|733.47|731.27|728.6|726.4|735.72|733.52|728.22|726.02|0
1670955900000|2022-12-13 18:25:00|728.47|726.27|729.97|727.77|732.72|730.52|727.85|725.65|0
1670956200000|2022-12-13 18:30:00|729.47|727.27|731.72|729.52|731.72|729.52|724.47|722.27|0
1670956500000|2022-12-13 18:35:00|731.97|729.77|730.72|728.52|734.47|732.27|728.72|726.52|0
1670956800000|2022-12-13 18:40:00|731.72|729.52|727.97|725.77|734.72|732.52|727.22|725.02|0
1670957100000|2022-12-13 18:45:00|727.72|725.52|734.97|732.77|736.47|734.27|727.47|725.27|0
1670957400000|2022-12-13 18:50:00|735.72|733.52|741.47|739.27|742.22|740.02|731.72|729.52|0
1670957700000|2022-12-13 18:55:00|740.97|738.77|732.22|730.02|741.47|739.27|730.97|728.77|0
1670958000000|2022-12-13 19:00:00|731.97|729.77|727.72|725.52|734.47|732.27|727.72|725.52|0
1670958300000|2022-12-13 19:05:00|728.35|726.15|735.72|733.52|736.47|734.27|727.72|725.52|0
1670958600000|2022-12-13 19:10:00|736.22|734.02|733.72|731.52|737.72|735.52|731.47|729.27|0
1670958900000|2022-12-13 19:15:00|733.97|731.77|734.97|732.77|736.72|734.52|731.22|729.02|0
1670959200000|2022-12-13 19:20:00|734.72|732.52|733.97|731.77|738.97|736.77|733.97|731.77|0
1670959500000|2022-12-13 19:25:00|734.22|732.02|731.35|729.15|734.72|732.52|730.97|728.77|0
1670959800000|2022-12-13 19:30:00|730.97|728.77|731.97|729.77|735.22|733.02|730.22|728.02|0
1670960100000|2022-12-13 19:35:00|731.72|729.52|725.72|723.52|732.22|730.02|725.22|723.02|0
1670960400000|2022-12-13 19:40:00|725.47|723.27|717.22|715.02|727.72|725.52|716.22|714.02|0
1670960700000|2022-12-13 19:45:00|716.72|714.52|720.47|718.27|720.47|718.27|715.97|713.77|0
1670961000000|2022-12-13 19:50:00|720.97|718.77|733.97|731.77|734.47|732.27|720.97|718.77|0
1670961300000|2022-12-13 19:55:00|734.22|732.02|731.85|729.65|736.72|734.52|731.22|729.02|0
1670961600000|2022-12-13 20:00:00|732.22|730.02|747.72|745.52|748.1|745.9|732.22|730.02|0
1670961900000|2022-12-13 20:05:00|746.97|744.77|743.47|741.27|749.22|747.02|741.72|739.52|0
1670962200000|2022-12-13 20:10:00|743.22|741.02|745.47|743.27|746.97|744.77|742.47|740.27|0
1670962500000|2022-12-13 20:15:00|745.72|743.52|735.22|733.02|746.22|744.02|733.22|731.02|0
1670962800000|2022-12-13 20:20:00|735.72|733.52|731.72|729.52|738.47|736.27|731.72|729.52|0
1670963100000|2022-12-13 20:25:00|732.22|730.02|730.97|728.77|736.22|734.02|730.47|728.27|0
1670963400000|2022-12-13 20:30:00|730.72|728.52|723.22|721.02|730.72|728.52|721.22|719.02|0
1670963700000|2022-12-13 20:35:00|722.47|720.27|732.47|730.27|733.97|731.77|722.47|720.27|0
1670964000000|2022-12-13 20:40:00|731.97|729.77|726.97|724.77|734.22|732.02|726.35|724.15|0
1670964300000|2022-12-13 20:45:00|727.22|725.02|728.47|726.27|728.47|726.27|720.97|718.77|0
1670964600000|2022-12-13 20:50:00|723.72|721.52|719.97|717.77|723.72|721.52|717.97|715.77|0
1670964900000|2022-12-13 20:55:00|720.22|718.02|729.72|727.52|730.72|728.52|720.22|718.02|0
1670965200000|2022-12-13 21:00:00|728.22|726.02|732.22|730.02|732.72|730.52|728.22|726.02|0
1670965500000|2022-12-13 21:05:00|731.72|729.52|725.97|723.77|731.72|729.52|725.22|723.02|0
1670965800000|2022-12-13 21:10:00|726.22|724.02|729.22|727.02|729.72|727.52|726.22|724.02|0
1670966100000|2022-12-13 21:15:00|728.47|726.27|729.27|726.47|729.27|726.47|726.52|723.72|0
1670966400000|2022-12-13 21:20:00|729.02|726.22|730.52|727.72|730.77|727.97|729.02|726.22|0
1670966700000|2022-12-13 21:25:00|730.4|727.6|729.77|726.97|731.52|728.72|729.77|726.97|0
1670967000000|2022-12-13 21:30:00|730.02|727.22|729.27|726.47|730.52|727.72|728.77|725.97|0
1670967300000|2022-12-13 21:35:00|729.02|726.22|728.52|725.72|729.52|726.72|728.52|725.72|0
1670967600000|2022-12-13 21:40:00|728.77|725.97|727.02|724.22|729.27|726.47|726.52|723.72|0
1670967900000|2022-12-13 21:45:00|727.27|724.47|728.77|725.97|729.27|726.47|727.02|724.22|0
1670968200000|2022-12-13 21:50:00|729.27|726.47|730.02|727.22|730.27|727.47|728.77|725.97|0
1670968500000|2022-12-13 21:55:00|730.27|727.47|730.65|727.85|730.9|728.1|729.52|726.72|0
1670968800000|2022-12-13 22:00:00|730.12|727.32|729.82|727.02|730.19|727.39|729.82|727.02|0
1670969100000|2022-12-13 22:05:00|729.86|727.06|730.08|727.28|730.08|727.28|729.82|727.02|0
1670969400000|2022-12-13 22:10:00|729.93|727.13|730.08|727.28|730.12|727.32|729.86|727.06|0
1670969700000|2022-12-13 22:15:00|730.04|727.24|730.01|727.21|730.08|727.28|730.01|727.21|0
1670970000000|2022-12-13 22:20:00|730.08|727.28|730.52|727.72|730.82|728.02|730.08|727.28|0
1670970300000|2022-12-13 22:25:00|730.49|727.69|730.38|727.58|730.6|727.8|730.01|727.21|0
1670970600000|2022-12-13 22:30:00|730.04|727.24|730.41|727.61|730.63|727.83|730.01|727.21|0
1670970900000|2022-12-13 22:35:00|730.71|727.91|730.6|727.8|730.71|727.91|730.45|727.65|0
1670971200000|2022-12-13 22:40:00|730.45|727.65|730.38|727.58|730.52|727.72|730.38|727.58|0
1670971500000|2022-12-13 22:45:00|730.23|727.43|730.45|727.65|730.82|728.02|730.23|727.43|0
1670971800000|2022-12-13 22:50:00|730.41|727.61|730.34|727.54|730.41|727.61|730.12|727.32|0
1670972100000|2022-12-13 22:55:00|730.26|727.46|730.19|727.39|730.52|727.72|730.19|727.39|0
1670972400000|2022-12-13 23:00:00|730.15|727.35|727.02|724.22|730.15|727.35|726.27|723.47|0
1670972700000|2022-12-13 23:05:00|726.9|724.1|725.02|722.22|727.02|724.22|725.02|722.22|0
1670973000000|2022-12-13 23:10:00|725.52|722.72|728.02|725.22|728.27|725.47|724.77|721.97|0
1670973300000|2022-12-13 23:15:00|728.27|725.47|728.02|725.22|728.52|725.72|727.02|724.22|0
1670973600000|2022-12-13 23:20:00|728.27|725.47|728.52|725.72|729.27|726.47|727.52|724.72|0
1670973900000|2022-12-13 23:25:00|728.27|725.47|728.77|725.97|729.02|726.22|727.02|724.22|0
1670974200000|2022-12-13 23:30:00|728.27|725.47|727.52|724.72|728.77|725.97|727.27|724.47|0
1670974500000|2022-12-13 23:35:00|727.77|724.97|728.52|725.72|728.65|725.85|727.02|724.22|0
1670974800000|2022-12-13 23:40:00|728.65|725.85|728.02|725.22|729.27|726.47|728.02|725.22|0
1670975100000|2022-12-13 23:45:00|728.27|725.47|728.9|726.1|729.65|726.85|727.52|724.72|0
1670975400000|2022-12-13 23:50:00|729.02|726.22|727.77|724.97|729.02|726.22|727.27|724.47|0
1670975700000|2022-12-13 23:55:00|727.52|724.72|728.77|725.97|729.27|726.47|727.52|724.72|0
1670976000000|2022-12-14 00:00:00|729.02|726.22|729.52|726.72|730.27|727.47|728.02|725.22|0
1670976300000|2022-12-14 00:05:00|729.27|726.47|728.77|725.97|729.77|726.97|728.27|725.47|0
1670976600000|2022-12-14 00:10:00|728.52|725.72|727.27|724.47|728.77|725.97|726.52|723.72|0
1670976900000|2022-12-14 00:15:00|727.52|724.72|727.02|724.22|728.27|725.47|726.77|723.97|0
1670977200000|2022-12-14 00:20:00|727.27|724.47|729.02|726.22|729.02|726.22|727.15|724.35|0
1670977500000|2022-12-14 00:25:00|729.27|726.47|731.02|728.22|732.27|729.47|728.77|725.97|0
1670977800000|2022-12-14 00:30:00|731.27|728.47|730.52|727.72|731.52|728.72|729.77|726.97|0
1670978100000|2022-12-14 00:35:00|730.27|727.47|729.27|726.47|730.52|727.72|729.02|726.22|0
1670978400000|2022-12-14 00:40:00|729.52|726.72|724.27|721.47|730.02|727.22|724.02|721.22|0
1670978700000|2022-12-14 00:45:00|724.52|721.72|724.27|721.47|725.52|722.72|723.52|720.72|0
1670979000000|2022-12-14 00:50:00|724.02|721.22|722.77|719.97|724.52|721.72|722.27|719.47|0
1670979300000|2022-12-14 00:55:00|722.52|719.72|721.52|718.72|723.02|720.22|720.77|717.97|0
1670979600000|2022-12-14 01:00:00|721.77|718.97|722.02|719.22|722.27|719.47|720.02|717.22|0
1670979900000|2022-12-14 01:05:00|721.77|718.97|722.02|719.22|723.27|720.47|721.52|718.72|0
1670980200000|2022-12-14 01:10:00|721.77|718.97|720.52|717.72|722.02|719.22|720.52|717.72|0
1670980500000|2022-12-14 01:15:00|720.77|717.97|721.52|718.72|721.77|718.97|720.02|717.22|0
1670980800000|2022-12-14 01:20:00|721.27|718.47|720.52|717.72|722.02|719.22|720.15|717.35|0
1670981100000|2022-12-14 01:25:00|720.27|717.47|720.52|717.72|721.27|718.47|719.77|716.97|0
1670981400000|2022-12-14 01:30:00|720.27|717.47|720.27|717.47|721.02|718.22|719.27|716.47|0
1670981700000|2022-12-14 01:35:00|720.15|717.35|719.52|716.72|720.27|717.47|719.02|716.22|0
1670982000000|2022-12-14 01:40:00|719.27|716.47|720.27|717.47|720.52|717.72|719.02|716.22|0
1670982300000|2022-12-14 01:45:00|720.02|717.22|718.52|715.72|720.02|717.22|718.52|715.72|0
1670982600000|2022-12-14 01:50:00|718.65|715.85|718.27|715.47|718.77|715.97|718.02|715.22|0
1670982900000|2022-12-14 01:55:00|718.15|715.35|718.27|715.47|718.52|715.72|717.4|714.6|0
1670983200000|2022-12-14 02:00:00|718.02|715.22|718.52|715.72|719.02|716.22|717.52|714.72|0
1670983500000|2022-12-14 02:05:00|718.27|715.47|718.77|715.97|718.77|715.97|716.77|713.97|0
1670983800000|2022-12-14 02:10:00|718.52|715.72|719.52|716.72|719.77|716.97|718.27|715.47|0
1670984100000|2022-12-14 02:15:00|719.77|716.97|722.02|719.22|722.27|719.47|719.52|716.72|0
1670984400000|2022-12-14 02:20:00|721.77|718.97|720.9|718.1|721.77|718.97|720.77|717.97|0
1670984700000|2022-12-14 02:25:00|721.02|718.22|721.27|718.47|721.52|718.72|720.77|717.97|0
1670985000000|2022-12-14 02:30:00|721.02|718.22|721.02|718.22|721.52|718.72|720.27|717.47|0
1670985300000|2022-12-14 02:35:00|720.77|717.97|720.77|717.97|721.52|718.72|720.52|717.72|0
1670985600000|2022-12-14 02:40:00|721.02|718.22|721.52|718.72|722.02|719.22|721.02|718.22|0
1670985900000|2022-12-14 02:45:00|721.27|718.47|720.77|717.97|721.77|718.97|720.77|717.97|0
1670986200000|2022-12-14 02:50:00|721.02|718.22|721.02|718.22|721.52|718.72|720.27|717.47|0
1670986500000|2022-12-14 02:55:00|721.27|718.47|721.02|718.22|721.77|718.97|720.27|717.47|0
1670986800000|2022-12-14 03:00:00|720.77|717.97|719.52|716.72|721.02|718.22|719.27|716.47|0
1670987100000|2022-12-14 03:05:00|719.27|716.47|719.65|716.85|720.27|717.47|718.77|715.97|0
1670987400000|2022-12-14 03:10:00|719.52|716.72|719.52|716.72|720.02|717.22|719.27|716.47|0
1670987700000|2022-12-14 03:15:00|719.27|716.47|718.27|715.47|719.52|716.72|718.02|715.22|0
1670988000000|2022-12-14 03:20:00|718.02|715.22|717.77|714.97|718.27|715.47|717.77|714.97|0
1670988300000|2022-12-14 03:25:00|718.02|715.22|718.02|715.22|718.52|715.72|717.77|714.97|0
1670988600000|2022-12-14 03:30:00|717.77|714.97|716.52|713.72|718.02|715.22|715.77|712.97|0
1670988900000|2022-12-14 03:35:00|716.27|713.47|714.77|711.97|716.4|713.6|714.02|711.22|0
1670989200000|2022-12-14 03:40:00|714.9|712.1|712.27|709.47|714.9|712.1|712.02|709.22|0
1670989500000|2022-12-14 03:45:00|712.52|709.72|712.4|709.6|712.77|709.97|712.02|709.22|0
1670989800000|2022-12-14 03:50:00|712.52|709.72|713.77|710.97|713.77|710.97|712.27|709.47|0
1670990100000|2022-12-14 03:55:00|713.52|710.72|715.15|712.35|715.52|712.72|713.52|710.72|0
1670990400000|2022-12-14 04:00:00|715.02|712.22|715.27|712.47|715.77|712.97|714.77|711.97|0
1670990700000|2022-12-14 04:05:00|715.52|712.72|716.77|713.97|716.77|713.97|715.27|712.47|0
1670991000000|2022-12-14 04:10:00|717.02|714.22|715.27|712.47|717.02|714.22|715.02|712.22|0
1670991300000|2022-12-14 04:15:00|715.15|712.35|716.27|713.47|716.52|713.72|715.15|712.35|0
1670991600000|2022-12-14 04:20:00|716.52|713.72|717.52|714.72|717.77|714.97|716.27|713.47|0
1670991900000|2022-12-14 04:25:00|717.77|714.97|717.27|714.47|717.77|714.97|717.15|714.35|0
1670992200000|2022-12-14 04:30:00|717.4|714.6|717.27|714.47|717.9|715.1|716.9|714.1|0
1670992500000|2022-12-14 04:35:00|717.02|714.22|717.52|714.72|717.52|714.72|717.02|714.22|0
1670992800000|2022-12-14 04:40:00|717.4|714.6|717.27|714.47|717.52|714.72|717.02|714.22|0
1670993100000|2022-12-14 04:45:00|717.02|714.22|717.52|714.72|717.77|714.97|716.9|714.1|0
1670993400000|2022-12-14 04:50:00|717.65|714.85|717.02|714.22|717.65|714.85|717.02|714.22|0
1670993700000|2022-12-14 04:55:00|717.27|714.47|716.77|713.97|717.27|714.47|716.52|713.72|0
1670994000000|2022-12-14 05:00:00|717.02|714.22|716.77|713.97|717.02|714.22|716.52|713.72|0
1670994300000|2022-12-14 05:05:00|717.02|714.22|715.52|712.72|717.27|714.47|715.52|712.72|0
1670994600000|2022-12-14 05:10:00|715.27|712.47|715.27|712.47|715.77|712.97|714.52|711.72|0
1670994900000|2022-12-14 05:15:00|715.4|712.6|714.77|711.97|715.52|712.72|714.27|711.47|0
1670995200000|2022-12-14 05:20:00|714.9|712.1|714.52|711.72|715.27|712.47|714.02|711.22|0
1670995500000|2022-12-14 05:25:00|714.27|711.47|715.02|712.22|715.77|712.97|714.27|711.47|0
1670995800000|2022-12-14 05:30:00|715.15|712.35|717.27|714.47|717.52|714.72|715.02|712.22|0
1670996100000|2022-12-14 05:35:00|717.15|714.35|716.77|713.97|717.52|714.72|716.65|713.85|0
1670996400000|2022-12-14 05:40:00|716.52|713.72|716.02|713.22|717.02|714.22|715.77|712.97|0
1670996700000|2022-12-14 05:45:00|715.9|713.1|717.02|714.22|717.27|714.47|715.9|713.1|0
1670997000000|2022-12-14 05:50:00|717.15|714.35|715.27|712.47|717.15|714.35|715.27|712.47|0
1670997300000|2022-12-14 05:55:00|715.4|712.6|716.52|713.72|716.65|713.85|715.02|712.22|0
1670997600000|2022-12-14 06:00:00|717.02|714.22|715.02|712.22|717.02|714.22|715.02|712.22|0
1670997900000|2022-12-14 06:05:00|715.27|712.47|714.77|711.97|715.27|712.47|713.77|710.97|0
1670998200000|2022-12-14 06:10:00|714.9|712.1|714.52|711.72|715.02|712.22|714.27|711.47|0
1670998500000|2022-12-14 06:15:00|714.77|711.97|717.15|714.35|718.27|715.47|714.52|711.72|0
1670998800000|2022-12-14 06:20:00|717.02|714.22|716.77|713.97|718.27|715.47|716.52|713.72|0
1670999100000|2022-12-14 06:25:00|717.02|714.22|718.02|715.22|718.27|715.47|716.4|713.6|0
1670999400000|2022-12-14 06:30:00|717.77|714.97|717.02|714.22|717.77|714.97|714.77|711.97|0
1670999700000|2022-12-14 06:35:00|716.77|713.97|717.27|714.47|717.52|714.72|716.52|713.72|0
1671000000000|2022-12-14 06:40:00|717.52|714.72|718.27|715.47|718.27|715.47|716.52|713.72|0
1671000300000|2022-12-14 06:45:00|718.02|715.22|717.02|714.22|718.15|715.35|715.77|712.97|0
1671000600000|2022-12-14 06:50:00|717.15|714.35|718.02|715.22|718.27|715.47|716.65|713.85|0
1671000900000|2022-12-14 06:55:00|717.9|715.1|716.77|713.97|718.02|715.22|716.52|713.72|0
1671001200000|2022-12-14 07:00:00|717.52|714.72|718.02|715.22|718.27|715.47|716.77|713.97|0
1671001500000|2022-12-14 07:05:00|718.27|715.47|720.02|717.22|720.27|717.47|718.27|715.47|0
1671001800000|2022-12-14 07:10:00|719.52|716.72|718.77|715.97|720.27|717.47|718.27|715.47|0
1671002100000|2022-12-14 07:15:00|718.65|715.85|720.02|717.22|720.27|717.47|718.27|715.47|0
1671002400000|2022-12-14 07:20:00|719.27|716.47|719.02|716.22|719.52|716.72|717.77|714.97|0
1671002700000|2022-12-14 07:25:00|719.27|716.47|720.52|717.72|720.77|717.97|719.27|716.47|0
1671003000000|2022-12-14 07:30:00|720.77|717.97|721.52|718.72|722.27|719.47|720.02|717.22|0
1671003300000|2022-12-14 07:35:00|721.27|718.47|722.27|719.47|723.02|720.22|720.52|717.72|0
1671003600000|2022-12-14 07:40:00|722.52|719.72|724.27|721.47|724.27|721.47|722.52|719.72|0
1671003900000|2022-12-14 07:45:00|724.52|721.72|724.52|721.72|725.52|722.72|723.77|720.97|0
1671004200000|2022-12-14 07:50:00|724.27|721.47|724.77|721.97|725.52|722.72|723.9|721.1|0
1671004500000|2022-12-14 07:55:00|725.02|722.22|726.65|723.85|726.77|723.97|724.77|721.97|0
1671004800000|2022-12-14 08:00:00|726.02|723.22|725.02|722.22|728.02|725.22|722.27|719.47|0
1671005100000|2022-12-14 08:05:00|724.47|722.27|725.47|723.27|727.72|725.52|724.35|722.15|0
1671005400000|2022-12-14 08:10:00|725.22|723.02|724.47|722.27|726.47|724.27|723.47|721.27|0
1671005700000|2022-12-14 08:15:00|724.72|722.52|725.97|723.77|726.72|724.52|722.97|720.77|0
1671006000000|2022-12-14 08:20:00|726.22|724.02|726.6|724.4|727.47|725.27|724.72|722.52|0
1671006300000|2022-12-14 08:25:00|727.22|725.02|728.22|726.02|729.47|727.27|725.35|723.15|0
1671006600000|2022-12-14 08:30:00|728.1|725.9|727.22|725.02|728.22|726.02|725.72|723.52|0
1671006900000|2022-12-14 08:35:00|726.97|724.77|726.72|724.52|727.97|725.77|726.22|724.02|0
1671007200000|2022-12-14 08:40:00|726.97|724.77|726.72|724.52|728.22|726.02|726.47|724.27|0
1671007500000|2022-12-14 08:45:00|726.47|724.27|724.72|722.52|726.72|724.52|724.22|722.02|0
1671007800000|2022-12-14 08:50:00|724.85|722.65|724.6|722.4|726.22|724.02|724.22|722.02|0
1671008100000|2022-12-14 08:55:00|724.47|722.27|724.97|722.77|724.97|722.77|724.22|722.02|0
1671008400000|2022-12-14 09:00:00|725.22|723.02|725.97|723.77|727.85|725.65|724.22|722.02|0
1671008700000|2022-12-14 09:05:00|725.72|723.52|727.72|725.52|728.22|726.02|725.22|723.02|0
1671009000000|2022-12-14 09:10:00|727.97|725.77|731.22|729.02|731.22|729.02|727.1|724.9|0
1671009300000|2022-12-14 09:15:00|731.47|729.27|731.22|729.02|732.47|730.27|729.97|727.77|0
1671009600000|2022-12-14 09:20:00|730.97|728.77|729.72|727.52|733.47|731.27|729.47|727.27|0
1671009900000|2022-12-14 09:25:00|729.6|727.4|728.47|726.27|731.72|729.52|728.47|726.27|0
1671010200000|2022-12-14 09:30:00|728.72|726.52|731.47|729.27|731.47|729.27|728.72|726.52|0
1671010500000|2022-12-14 09:35:00|731.6|729.4|732.6|730.4|732.97|730.77|729.22|727.02|0
1671010800000|2022-12-14 09:40:00|732.72|730.52|730.22|728.02|732.72|730.52|728.97|726.77|0
1671011100000|2022-12-14 09:45:00|730.35|728.15|732.35|730.15|732.47|730.27|729.97|727.77|0
1671011400000|2022-12-14 09:50:00|732.22|730.02|730.47|728.27|733.97|731.77|730.47|728.27|0
1671011700000|2022-12-14 09:55:00|730.72|728.52|728.72|726.52|731.22|729.02|727.97|725.77|0
1671012000000|2022-12-14 10:00:00|728.85|726.65|730.72|728.52|730.72|728.52|726.97|724.77|0
1671012300000|2022-12-14 10:05:00|730.47|728.27|729.47|727.27|730.72|728.52|729.22|727.02|0
1671012600000|2022-12-14 10:10:00|729.72|727.52|727.6|725.4|730.72|728.52|727.47|725.27|0
1671012900000|2022-12-14 10:15:00|727.72|725.52|728.22|726.02|729.97|727.77|726.97|724.77|0
1671013200000|2022-12-14 10:20:00|728.47|726.27|727.97|725.77|728.47|726.27|726.97|724.77|0
1671013500000|2022-12-14 10:25:00|728.22|726.02|725.22|723.02|728.22|726.02|724.47|722.27|0
1671013800000|2022-12-14 10:30:00|725.35|723.15|725.97|723.77|726.72|724.52|725.1|722.9|0
1671014100000|2022-12-14 10:35:00|726.22|724.02|726.72|724.52|728.72|726.52|725.97|723.77|0
1671014400000|2022-12-14 10:40:00|726.47|724.27|729.72|727.52|729.97|727.77|726.47|724.27|0
1671014700000|2022-12-14 10:45:00|729.97|727.77|730.72|728.52|730.72|728.52|729.22|727.02|0
1671015000000|2022-12-14 10:50:00|730.97|728.77|729.97|727.77|731.22|729.02|729.72|727.52|0
1671015300000|2022-12-14 10:55:00|729.85|727.65|729.22|727.02|730.22|728.02|728.72|726.52|0
1671015600000|2022-12-14 11:00:00|729.47|727.27|729.72|727.52|731.47|729.27|729.22|727.02|0
1671015900000|2022-12-14 11:05:00|729.47|727.27|732.85|730.65|732.85|730.65|729.47|727.27|0
1671016200000|2022-12-14 11:10:00|732.97|730.77|736.22|734.02|736.97|734.77|732.97|730.77|0
1671016500000|2022-12-14 11:15:00|735.97|733.77|736.22|734.02|737.47|735.27|735.47|733.27|0
1671016800000|2022-12-14 11:20:00|736.6|734.4|735.72|733.52|738.22|736.02|734.97|732.77|0
1671017100000|2022-12-14 11:25:00|735.97|733.77|733.97|731.77|735.97|733.77|733.72|731.52|0
1671017400000|2022-12-14 11:30:00|734.22|732.02|736.22|734.02|736.22|734.02|733.22|731.02|0
1671017700000|2022-12-14 11:35:00|736.47|734.27|735.97|733.77|737.97|735.77|735.47|733.27|0
1671018000000|2022-12-14 11:40:00|735.72|733.52|733.47|731.27|736.22|734.02|732.47|730.27|0
1671018300000|2022-12-14 11:45:00|732.97|730.77|733.47|731.27|733.97|731.77|731.97|729.77|0
1671018600000|2022-12-14 11:50:00|733.22|731.02|729.47|727.27|733.35|731.15|729.47|727.27|0
1671018900000|2022-12-14 11:55:00|729.22|727.02|728.47|726.27|731.22|729.02|728.35|726.15|0
1671019200000|2022-12-14 12:00:00|728.22|726.02|728.22|726.02|730.22|728.02|727.97|725.77|0
1671019500000|2022-12-14 12:05:00|728.35|726.15|725.47|723.27|728.35|726.15|725.47|723.27|0
1671019800000|2022-12-14 12:10:00|725.22|723.02|722.72|720.52|725.47|723.27|722.6|720.4|0
1671020100000|2022-12-14 12:15:00|722.97|720.77|721.47|719.27|722.97|720.77|721.22|719.02|0
1671020400000|2022-12-14 12:20:00|721.72|719.52|723.47|721.27|723.97|721.77|721.72|719.52|0
1671020700000|2022-12-14 12:25:00|723.22|721.02|724.97|722.77|725.22|723.02|722.97|720.77|0
1671021000000|2022-12-14 12:30:00|725.22|723.02|726.97|724.77|727.22|725.02|724.85|722.65|0
1671021300000|2022-12-14 12:35:00|726.85|724.65|728.72|726.52|728.72|726.52|726.47|724.27|0
1671021600000|2022-12-14 12:40:00|728.47|726.27|731.6|729.4|731.72|729.52|728.47|726.27|0
1671021900000|2022-12-14 12:45:00|731.72|729.52|733.97|731.77|734.22|732.02|731.72|729.52|0
1671022200000|2022-12-14 12:50:00|734.22|732.02|735.72|733.52|736.47|734.27|733.72|731.52|0
1671022500000|2022-12-14 12:55:00|735.47|733.27|733.97|731.77|735.85|733.65|733.22|731.02|0
1671022800000|2022-12-14 13:00:00|733.47|731.27|735.22|733.02|735.22|733.02|732.72|730.52|0
1671023100000|2022-12-14 13:05:00|734.97|732.77|734.72|732.52|735.72|733.52|733.72|731.52|0
1671023400000|2022-12-14 13:10:00|734.97|732.77|737.72|735.52|737.72|735.52|734.47|732.27|0
1671023700000|2022-12-14 13:15:00|738.22|736.02|735.47|733.27|738.97|736.77|735.22|733.02|0
1671024000000|2022-12-14 13:20:00|735.22|733.02|734.47|732.27|736.22|734.02|733.22|731.02|0
1671024300000|2022-12-14 13:25:00|734.22|732.02|733.47|731.27|735.97|733.77|733.47|731.27|0
1671024600000|2022-12-14 13:30:00|735.6|733.4|732.72|730.52|735.6|733.4|732.47|730.27|0
1671024900000|2022-12-14 13:35:00|732.47|730.27|733.47|731.27|733.47|731.27|731.72|729.52|0
1671025200000|2022-12-14 13:40:00|733.72|731.52|731.97|729.77|733.97|731.77|730.85|728.65|0
1671025500000|2022-12-14 13:45:00|731.72|729.52|731.47|729.27|733.22|731.02|731.22|729.02|0
1671025800000|2022-12-14 13:50:00|731.72|729.52|730.97|728.77|733.22|731.02|730.22|728.02|0
1671026100000|2022-12-14 13:55:00|730.72|728.52|730.85|728.65|731.97|729.77|730.72|728.52|0
1671026400000|2022-12-14 14:00:00|730.97|728.77|734.22|732.02|734.22|732.02|730.1|727.9|0
1671026700000|2022-12-14 14:05:00|734.47|732.27|731.47|729.27|734.72|732.52|731.47|729.27|0
1671027000000|2022-12-14 14:10:00|731.72|729.52|728.22|726.02|732.22|730.02|728.22|726.02|0
1671027300000|2022-12-14 14:15:00|728.97|726.77|729.97|727.77|729.97|727.77|727.72|725.52|0
1671027600000|2022-12-14 14:20:00|730.47|728.27|731.97|729.77|732.22|730.02|729.97|727.77|0
1671027900000|2022-12-14 14:25:00|732.47|730.27|733.22|731.02|735.47|733.27|730.97|728.77|0
1671028200000|2022-12-14 14:30:00|731.72|729.52|719.72|717.52|731.72|729.52|719.72|717.52|0
1671028500000|2022-12-14 14:35:00|719.22|717.02|717.72|715.52|722.97|720.77|715.47|713.27|0
1671028800000|2022-12-14 14:40:00|718.22|716.02|719.72|717.52|721.22|719.02|717.22|715.02|0
1671029100000|2022-12-14 14:45:00|719.35|717.15|718.47|716.27|722.97|720.77|716.97|714.77|0
1671029400000|2022-12-14 14:50:00|718.22|716.02|710.72|708.52|718.22|716.02|710.47|708.27|0
1671029700000|2022-12-14 14:55:00|711.47|709.27|710.47|708.27|713.47|711.27|708.97|706.77|0
1671030000000|2022-12-14 15:00:00|708.97|706.77|708.72|706.52|713.22|711.02|707.72|705.52|0
1671030300000|2022-12-14 15:05:00|708.47|706.27|707.97|705.77|710.22|708.02|706.22|704.02|0
1671030600000|2022-12-14 15:10:00|708.35|706.15|705.72|703.52|708.47|706.27|705.22|703.02|0
1671030900000|2022-12-14 15:15:00|706.22|704.02|704.72|702.52|707.72|705.52|704.72|702.52|0
1671031200000|2022-12-14 15:20:00|704.97|702.77|709.47|707.27|710.22|708.02|704.22|702.02|0
1671031500000|2022-12-14 15:25:00|709.22|707.02|706.97|704.77|709.22|707.02|704.97|702.77|0
1671031800000|2022-12-14 15:30:00|706.72|704.52|708.85|706.65|712.47|710.27|706.72|704.52|0
1671032100000|2022-12-14 15:35:00|708.97|706.77|710.47|708.27|712.47|710.27|708.22|706.02|0
1671032400000|2022-12-14 15:40:00|710.72|708.52|705.97|703.77|711.22|709.02|703.72|701.52|0
1671032700000|2022-12-14 15:45:00|705.72|703.52|704.97|702.77|706.97|704.77|704.47|702.27|0
1671033000000|2022-12-14 15:50:00|704.72|702.52|706.22|704.02|707.97|705.77|703.22|701.02|0
1671033300000|2022-12-14 15:55:00|705.97|703.77|705.97|703.77|708.72|706.52|705.22|703.02|0
1671033600000|2022-12-14 16:00:00|705.47|703.27|701.22|699.02|705.6|703.4|698.97|696.77|0
1671033900000|2022-12-14 16:05:00|701.47|699.27|706.22|704.02|706.97|704.77|701.47|699.27|0
1671034200000|2022-12-14 16:10:00|706.97|704.77|703.97|701.77|707.72|705.52|703.72|701.52|0
1671034500000|2022-12-14 16:15:00|704.22|702.02|703.22|701.02|706.97|704.77|703.22|701.02|0
1671034800000|2022-12-14 16:20:00|703.72|701.52|702.72|700.52|705.72|703.52|701.72|699.52|0
1671035100000|2022-12-14 16:25:00|702.47|700.27|699.22|697.02|703.97|701.77|698.72|696.52|0
1671035400000|2022-12-14 16:30:00|699.72|697.52|700.6|698.4|701.47|699.27|698.97|696.77|0
1671035700000|2022-12-14 16:35:00|700.72|698.52|699.47|697.27|702.22|700.02|698.72|696.52|0
1671036000000|2022-12-14 16:40:00|699.22|697.02|700.47|698.27|700.72|698.52|697.72|695.52|0
1671036300000|2022-12-14 16:45:00|700.1|697.9|703.22|701.02|703.72|701.52|700.1|697.9|0
1671036600000|2022-12-14 16:50:00|702.97|700.77|705.97|703.77|707.22|705.02|701.97|699.77|0
1671036900000|2022-12-14 16:55:00|705.72|703.52|706.97|704.77|707.47|705.27|704.72|702.52|0
1671037200000|2022-12-14 17:00:00|706.72|704.52|708.22|706.02|708.72|706.52|706.47|704.27|0
1671037500000|2022-12-14 17:05:00|708.47|706.27|705.97|703.77|708.6|706.4|705.47|703.27|0
1671037800000|2022-12-14 17:10:00|706.47|704.27|707.72|705.52|709.72|707.52|705.72|703.52|0
1671038100000|2022-12-14 17:15:00|707.97|705.77|707.72|705.52|710.47|708.27|706.97|704.77|0
1671038400000|2022-12-14 17:20:00|707.97|705.77|708.22|706.02|709.47|707.27|706.47|704.27|0
1671038700000|2022-12-14 17:25:00|707.97|705.77|710.47|708.27|712.22|710.02|706.97|704.77|0
1671039000000|2022-12-14 17:30:00|710.72|708.52|710.97|708.77|711.72|709.52|708.6|706.4|0
1671039300000|2022-12-14 17:35:00|710.47|708.27|707.97|705.77|712.47|710.27|707.72|705.52|0
1671039600000|2022-12-14 17:40:00|708.22|706.02|707.97|705.77|709.97|707.77|707.22|705.02|0
1671039900000|2022-12-14 17:45:00|708.22|706.02|709.22|707.02|709.97|707.77|708.22|706.02|0
1671040200000|2022-12-14 17:50:00|709.72|707.52|711.97|709.77|712.47|710.27|709.35|707.15|0
1671040500000|2022-12-14 17:55:00|711.72|709.52|712.72|710.52|712.72|710.52|710.22|708.02|0
1671040800000|2022-12-14 18:00:00|712.47|710.27|707.72|705.52|712.97|710.77|707.72|705.52|0
1671041100000|2022-12-14 18:05:00|707.47|705.27|706.47|704.27|707.47|705.27|705.72|703.52|0
1671041400000|2022-12-14 18:10:00|706.72|704.52|708.47|706.27|708.47|706.27|704.85|702.65|0
1671041700000|2022-12-14 18:15:00|708.22|706.02|710.22|708.02|711.72|709.52|707.47|705.27|0
1671042000000|2022-12-14 18:20:00|709.97|707.77|708.72|706.52|709.97|707.77|706.72|704.52|0
1671042300000|2022-12-14 18:25:00|708.97|706.77|707.47|705.27|709.47|707.27|705.97|703.77|0
1671042600000|2022-12-14 18:30:00|707.22|705.02|702.97|700.77|707.47|705.27|702.47|700.27|0
1671042900000|2022-12-14 18:35:00|703.1|700.9|695.72|693.52|703.47|701.27|695.72|693.52|0
1671043200000|2022-12-14 18:40:00|695.22|693.02|696.22|694.02|698.47|696.27|694.97|692.77|0
1671043500000|2022-12-14 18:45:00|696.72|694.52|699.72|697.52|699.72|697.52|695.97|693.77|0
1671043800000|2022-12-14 18:50:00|699.47|697.27|699.22|697.02|702.47|700.27|698.85|696.65|0
1671044100000|2022-12-14 18:55:00|699.47|697.27|699.6|697.4|699.6|697.4|694.35|692.15|0
1671044400000|2022-12-14 19:00:00|718.72|716.52|735.22|733.02|751.6|749.4|716.72|714.52|0
1671044700000|2022-12-14 19:05:00|740.22|738.02|754.47|752.27|760.22|758.02|735.97|733.77|0
1671045000000|2022-12-14 19:10:00|752.97|750.77|745.6|743.4|759.47|757.27|739.22|737.02|0
1671045300000|2022-12-14 19:15:00|748.6|746.4|744.22|742.02|750.1|747.9|741.72|739.52|0
1671045600000|2022-12-14 19:20:00|744.97|742.77|749.22|747.02|751.47|749.27|742.22|740.02|0
1671045900000|2022-12-14 19:25:00|748.6|746.4|746.72|744.52|750.47|748.27|741.35|739.15|0
1671046200000|2022-12-14 19:30:00|746.97|744.77|781.22|779.02|785.22|783.02|744.22|742.02|0
1671046500000|2022-12-14 19:35:00|784.85|782.65|769.6|767.4|784.85|782.65|766.85|764.65|0
1671046800000|2022-12-14 19:40:00|769.97|767.77|758.47|756.27|778.72|776.52|747.35|745.15|0
1671047100000|2022-12-14 19:45:00|756.1|753.9|763.35|761.15|778.97|776.77|756.1|753.9|0
1671047400000|2022-12-14 19:50:00|763.1|760.9|764.72|762.52|774.72|772.52|757.35|755.15|0
1671047700000|2022-12-14 19:55:00|764.35|762.15|759.97|757.77|769.1|766.9|757.35|755.15|0
1671048000000|2022-12-14 20:00:00|760.72|758.52|739.72|737.52|765.47|763.27|737.97|735.77|0
1671048300000|2022-12-14 20:05:00|740.47|738.27|743.1|740.9|750.97|748.77|739.47|737.27|0
1671048600000|2022-12-14 20:10:00|743.22|741.02|722.97|720.77|743.22|741.02|712.72|710.52|0
1671048900000|2022-12-14 20:15:00|720.97|718.77|733.22|731.02|743.47|741.27|720.97|718.77|0
1671049200000|2022-12-14 20:20:00|734.22|732.02|737.47|735.27|740.22|738.02|731.47|729.27|0
1671049500000|2022-12-14 20:25:00|737.22|735.02|760.97|758.77|760.97|758.77|736.47|734.27|0
1671049800000|2022-12-14 20:30:00|761.47|759.27|764.47|762.27|771.47|769.27|760.22|758.02|0
1671050100000|2022-12-14 20:35:00|764.22|762.02|761.22|759.02|770.97|768.77|757.97|755.77|0
1671050400000|2022-12-14 20:40:00|761.72|759.52|752.47|750.27|763.97|761.77|752.47|750.27|0
1671050700000|2022-12-14 20:45:00|753.72|751.52|753.22|751.02|761.22|759.02|750.97|748.77|0
1671051000000|2022-12-14 20:50:00|752.97|750.77|744.72|742.52|752.97|750.77|740.22|738.02|0
1671051300000|2022-12-14 20:55:00|745.72|743.52|754.72|752.52|754.72|752.52|745.72|743.52|0
1671051600000|2022-12-14 21:00:00|756.47|754.27|751.22|749.02|756.97|754.77|751.22|749.02|0
1671051900000|2022-12-14 21:05:00|750.72|748.52|743.97|741.77|750.72|748.52|743.72|741.52|0
1671052200000|2022-12-14 21:10:00|744.22|742.02|745.97|743.77|747.72|745.52|743.47|741.27|0
1671052500000|2022-12-14 21:15:00|746.77|743.97|745.52|742.72|747.02|744.22|745.52|742.72|0
1671052800000|2022-12-14 21:20:00|745.4|742.6|745.52|742.72|745.77|742.97|744.52|741.72|0
1671053100000|2022-12-14 21:25:00|745.4|742.6|746.52|743.72|746.52|743.72|744.52|741.72|0
1671053400000|2022-12-14 21:30:00|746.65|743.85|746.27|743.47|746.77|743.97|745.02|742.22|0
1671053700000|2022-12-14 21:35:00|746.52|743.72|747.52|744.72|747.52|744.72|746.02|743.22|0
1671054000000|2022-12-14 21:40:00|747.77|744.97|745.77|742.97|747.9|745.1|744.52|741.72|0
1671054300000|2022-12-14 21:45:00|745.52|742.72|745.77|742.97|746.65|743.85|745.27|742.47|0
1671054600000|2022-12-14 21:50:00|745.52|742.72|743.52|740.72|746.02|743.22|743.52|740.72|0
1671054900000|2022-12-14 21:55:00|743.4|740.6|745.9|743.1|745.9|743.1|742.52|739.72|0
1671055200000|2022-12-14 22:00:00|745.61|742.81|747.37|744.57|747.88|745.08|745.28|742.48|0
1671055500000|2022-12-14 22:05:00|747.23|744.43|747.29|744.49|747.85|745.05|746.9|744.1|0
1671055800000|2022-12-14 22:10:00|747.37|744.57|746.72|743.92|747.67|744.87|746.64|743.84|0
1671056100000|2022-12-14 22:15:00|746.83|744.03|746.51|743.71|746.94|744.14|746.09|743.29|0
1671056400000|2022-12-14 22:20:00|746.37|743.57|746.84|744.04|747.51|744.71|746.37|743.57|0
1671056700000|2022-12-14 22:25:00|746.66|743.86|746.11|743.31|747.03|744.23|745.63|742.83|0
1671057000000|2022-12-14 22:30:00|746|743.2|745.85|743.05|746.07|743.27|745.85|743.05|0
1671057300000|2022-12-14 22:35:00|745.92|743.12|745.7|742.9|745.92|743.12|745.63|742.83|0
1671057600000|2022-12-14 22:40:00|745.59|742.79|745.67|742.87|745.7|742.9|745.45|742.65|0
1671057900000|2022-12-14 22:45:00|745.74|742.94|745.92|743.12|746.26|743.46|745.67|742.87|0
1671058200000|2022-12-14 22:50:00|746|743.2|746.49|743.69|746.6|743.8|746|743.2|0
1671058500000|2022-12-14 22:55:00|746.64|743.84|746.51|743.71|746.71|743.91|746.44|743.64|0
1671058800000|2022-12-14 23:00:00|747.9|745.1|750.27|747.47|750.52|747.72|747.9|745.1|0
1671059100000|2022-12-14 23:05:00|750.4|747.6|748.77|745.97|750.52|747.72|748.77|745.97|0
1671059400000|2022-12-14 23:10:00|748.52|745.72|747.52|744.72|749.52|746.72|747.4|744.6|0
1671059700000|2022-12-14 23:15:00|747.27|744.47|745.77|742.97|747.4|744.6|745.02|742.22|0
1671060000000|2022-12-14 23:20:00|745.27|742.47|746.27|743.47|746.52|743.72|745.02|742.22|0
1671060300000|2022-12-14 23:25:00|747.02|744.22|744.52|741.72|747.27|744.47|744.15|741.35|0
1671060600000|2022-12-14 23:30:00|744.02|741.22|742.27|739.47|744.02|741.22|742.02|739.22|0
1671060900000|2022-12-14 23:35:00|742.52|739.72|742.77|739.97|743.02|740.22|741.77|738.97|0
1671061200000|2022-12-14 23:40:00|742.52|739.72|744.02|741.22|744.52|741.72|742.52|739.72|0
1671061500000|2022-12-14 23:45:00|744.27|741.47|744.52|741.72|744.65|741.85|743.27|740.47|0
1671061800000|2022-12-14 23:50:00|744.77|741.97|744.77|741.97|745.77|742.97|744.27|741.47|0
1671062100000|2022-12-14 23:55:00|745.02|742.22|746.77|743.97|746.77|743.97|745.02|742.22|0
1671062400000|2022-12-15 00:00:00|746.52|743.72|748.27|745.47|748.52|745.72|746.27|743.47|0
1671062700000|2022-12-15 00:05:00|748.52|745.72|748.27|745.47|749.02|746.22|747.02|744.22|0
1671063000000|2022-12-15 00:10:00|748.52|745.72|747.65|744.85|749.02|746.22|747.52|744.72|0
1671063300000|2022-12-15 00:15:00|747.52|744.72|746.77|743.97|748.02|745.22|746.52|743.72|0
1671063600000|2022-12-15 00:20:00|746.9|744.1|747.52|744.72|748.27|745.47|746.27|743.47|0
1671063900000|2022-12-15 00:25:00|747.65|744.85|746.52|743.72|747.65|744.85|745.77|742.97|0
1671064200000|2022-12-15 00:30:00|746.77|743.97|745.52|742.72|747.02|744.22|745.02|742.22|0
1671064500000|2022-12-15 00:35:00|745.27|742.47|744.77|741.97|745.77|742.97|744.77|741.97|0
1671064800000|2022-12-15 00:40:00|744.9|742.1|742.77|739.97|745.02|742.22|742.52|739.72|0
1671065100000|2022-12-15 00:45:00|743.02|740.22|742.52|739.72|743.27|740.47|742.52|739.72|0
1671065400000|2022-12-15 00:50:00|742.27|739.47|742.15|739.35|742.77|739.97|742.02|739.22|0
1671065700000|2022-12-15 00:55:00|742.02|739.22|741.77|738.97|742.52|739.72|741.52|738.72|0
1671066000000|2022-12-15 01:00:00|742.02|739.22|742.27|739.47|742.52|739.72|741.52|738.72|0
1671066300000|2022-12-15 01:05:00|742.52|739.72|743.27|740.47|743.77|740.97|741.77|738.97|0
1671066600000|2022-12-15 01:10:00|743.02|740.22|742.02|739.22|743.52|740.72|742.02|739.22|0
1671066900000|2022-12-15 01:15:00|742.27|739.47|743.52|740.72|744.27|741.47|741.9|739.1|0
1671067200000|2022-12-15 01:20:00|743.77|740.97|744.02|741.22|744.77|741.97|743.27|740.47|0
1671067500000|2022-12-15 01:25:00|744.27|741.47|743.02|740.22|744.27|741.47|742.77|739.97|0
1671067800000|2022-12-15 01:30:00|742.77|739.97|744.52|741.72|745.27|742.47|742.52|739.72|0
1671068100000|2022-12-15 01:35:00|744.77|741.97|747.52|744.72|748.02|745.22|744.77|741.97|0
1671068400000|2022-12-15 01:40:00|747.77|744.97|751.27|748.47|751.52|748.72|747.52|744.72|0
1671068700000|2022-12-15 01:45:00|751.52|748.72|752.27|749.47|752.52|749.72|750.77|747.97|0
1671069000000|2022-12-15 01:50:00|752.02|749.22|752.77|749.97|753.52|750.72|752.02|749.22|0
1671069300000|2022-12-15 01:55:00|752.9|750.1|752.02|749.22|753.02|750.22|751.77|748.97|0
1671069600000|2022-12-15 02:00:00|752.27|749.47|751.77|748.97|752.27|749.47|750.02|747.22|0
1671069900000|2022-12-15 02:05:00|751.52|748.72|751.77|748.97|752.02|749.22|750.77|747.97|0
1671070200000|2022-12-15 02:10:00|751.65|748.85|753.27|750.47|754.27|751.47|751.52|748.72|0
1671070500000|2022-12-15 02:15:00|753.02|750.22|753.52|750.72|754.02|751.22|752.77|749.97|0
1671070800000|2022-12-15 02:20:00|753.27|750.47|755.52|752.72|755.52|752.72|753.27|750.47|0
1671071100000|2022-12-15 02:25:00|755.27|752.47|756.02|753.22|756.27|753.47|755.27|752.47|0
1671071400000|2022-12-15 02:30:00|756.27|753.47|755.52|752.72|756.27|753.47|754.52|751.72|0
1671071700000|2022-12-15 02:35:00|755.27|752.47|756.77|753.97|757.27|754.47|755.27|752.47|0
1671072000000|2022-12-15 02:40:00|756.9|754.1|754.02|751.22|757.27|754.47|753.77|750.97|0
1671072300000|2022-12-15 02:45:00|754.27|751.47|755.52|752.72|755.52|752.72|754.02|751.22|0
1671072600000|2022-12-15 02:50:00|755.27|752.47|754.02|751.22|755.52|752.72|754.02|751.22|0
1671072900000|2022-12-15 02:55:00|753.77|750.97|755.15|752.35|755.27|752.47|753.77|750.97|0
1671073200000|2022-12-15 03:00:00|755.27|752.47|758.02|755.22|759.02|756.22|755.27|752.47|0
1671073500000|2022-12-15 03:05:00|757.52|754.72|755.27|752.47|757.52|754.72|754.77|751.97|0
1671073800000|2022-12-15 03:10:00|755.02|752.22|754.52|751.72|755.27|752.47|754.27|751.47|0
1671074100000|2022-12-15 03:15:00|754.65|751.85|754.02|751.22|755.02|752.22|753.77|750.97|0
1671074400000|2022-12-15 03:20:00|753.9|751.1|752.77|749.97|753.9|751.1|752.52|749.72|0
1671074700000|2022-12-15 03:25:00|752.65|749.85|752.52|749.72|753.52|750.72|752.52|749.72|0
1671075000000|2022-12-15 03:30:00|752.77|749.97|752.52|749.72|752.77|749.97|751.52|748.72|0
1671075300000|2022-12-15 03:35:00|752.27|749.47|753.27|750.47|753.4|750.6|751.77|748.97|0
1671075600000|2022-12-15 03:40:00|753.02|750.22|752.02|749.22|753.27|750.47|751.9|749.1|0
1671075900000|2022-12-15 03:45:00|751.77|748.97|751.65|748.85|752.27|749.47|751.27|748.47|0
1671076200000|2022-12-15 03:50:00|751.52|748.72|752.77|749.97|752.77|749.97|751.27|748.47|0
1671076500000|2022-12-15 03:55:00|752.52|749.72|753.02|750.22|753.27|750.47|752.52|749.72|0
1671076800000|2022-12-15 04:00:00|752.52|749.72|755.27|752.47|755.52|752.72|752.27|749.47|0
1671077100000|2022-12-15 04:05:00|755.02|752.22|754.27|751.47|755.02|752.22|753.9|751.1|0
1671077400000|2022-12-15 04:10:00|754.52|751.72|755.52|752.72|755.52|752.72|754.02|751.22|0
1671077700000|2022-12-15 04:15:00|755.77|752.97|754.27|751.47|755.77|752.97|754.27|751.47|0
1671078000000|2022-12-15 04:20:00|754.52|751.72|753.52|750.72|755.02|752.22|753.27|750.47|0
1671078300000|2022-12-15 04:25:00|753.27|750.47|753.77|750.97|754.52|751.72|753.15|750.35|0
1671078600000|2022-12-15 04:30:00|754.02|751.22|754.52|751.72|754.77|751.97|753.27|750.47|0
1671078900000|2022-12-15 04:35:00|754.4|751.6|754.02|751.22|754.4|751.6|753.52|750.72|0
1671079200000|2022-12-15 04:40:00|753.77|750.97|753.27|750.47|754.27|751.47|753.02|750.22|0
1671079500000|2022-12-15 04:45:00|753.52|750.72|753.52|750.72|754.02|751.22|753.02|750.22|0
1671079800000|2022-12-15 04:50:00|753.27|750.47|753.02|750.22|753.77|750.97|752.27|749.47|0
1671080100000|2022-12-15 04:55:00|753.27|750.47|753.02|750.22|753.27|750.47|752.52|749.72|0
1671080400000|2022-12-15 05:00:00|753.27|750.47|754.02|751.22|754.77|751.97|753.27|750.47|0
1671080700000|2022-12-15 05:05:00|753.77|750.97|752.27|749.47|753.77|750.97|752.27|749.47|0
1671081000000|2022-12-15 05:10:00|752.15|749.35|751.52|748.72|752.77|749.97|750.52|747.72|0
1671081300000|2022-12-15 05:15:00|751.77|748.97|751.77|748.97|752.27|749.47|751.77|748.97|0
1671081600000|2022-12-15 05:20:00|751.52|748.72|751.27|748.47|751.52|748.72|750.77|747.97|0
1671081900000|2022-12-15 05:25:00|751.02|748.22|749.52|746.72|751.15|748.35|749.52|746.72|0
1671082200000|2022-12-15 05:30:00|749.77|746.97|751.02|748.22|752.02|749.22|749.77|746.97|0
1671082500000|2022-12-15 05:35:00|751.15|748.35|750.02|747.22|751.15|748.35|749.4|746.6|0
1671082800000|2022-12-15 05:40:00|750.27|747.47|750.65|747.85|750.77|747.97|749.77|746.97|0
1671083100000|2022-12-15 05:45:00|750.77|747.97|750.02|747.22|750.77|747.97|749.77|746.97|0
1671083400000|2022-12-15 05:50:00|750.15|747.35|750.02|747.22|750.27|747.47|749.52|746.72|0
1671083700000|2022-12-15 05:55:00|749.77|746.97|750.27|747.47|750.27|747.47|749.27|746.47|0
1671084000000|2022-12-15 06:00:00|750.15|747.35|749.77|746.97|752.02|749.22|749.77|746.97|0
1671084300000|2022-12-15 06:05:00|749.9|747.1|749.02|746.22|750.27|747.47|749.02|746.22|0
1671084600000|2022-12-15 06:10:00|749.52|746.72|751.52|748.72|751.52|748.72|748.77|745.97|0
1671084900000|2022-12-15 06:15:00|751.02|748.22|750.9|748.1|751.4|748.6|750.52|747.72|0
1671085200000|2022-12-15 06:20:00|751.02|748.22|750.27|747.47|751.27|748.47|749.27|746.47|0
1671085500000|2022-12-15 06:25:00|750.02|747.22|751.27|748.47|751.9|749.1|750.02|747.22|0
1671085800000|2022-12-15 06:30:00|751.15|748.35|753.52|750.72|753.52|750.72|750.77|747.97|0
1671086100000|2022-12-15 06:35:00|753.27|750.47|754.02|751.22|754.27|751.47|752.27|749.47|0
1671086400000|2022-12-15 06:40:00|754.27|751.47|753.27|750.47|754.52|751.72|753.27|750.47|0
1671086700000|2022-12-15 06:45:00|753.4|750.6|754.52|751.72|754.52|751.72|752.77|749.97|0
1671087000000|2022-12-15 06:50:00|754.27|751.47|755.52|752.72|755.77|752.97|754.02|751.22|0
1671087300000|2022-12-15 06:55:00|755.77|752.97|755.52|752.72|756.27|753.47|755.02|752.22|0
1671087600000|2022-12-15 07:00:00|756.02|753.22|759.02|756.22|761.52|758.72|756.02|753.22|0
1671087900000|2022-12-15 07:05:00|759.15|756.35|759.77|756.97|760.77|757.97|758.52|755.72|0
1671088200000|2022-12-15 07:10:00|760.02|757.22|759.27|756.47|760.77|757.97|758.77|755.97|0
1671088500000|2022-12-15 07:15:00|759.52|756.72|762.52|759.72|762.77|759.97|759.52|756.72|0
1671088800000|2022-12-15 07:20:00|762.77|759.97|763.52|760.72|763.9|761.1|761.27|758.47|0
1671089100000|2022-12-15 07:25:00|763.27|760.47|763.02|760.22|763.77|760.97|762.15|759.35|0
1671089400000|2022-12-15 07:30:00|763.27|760.47|761.77|758.97|763.52|760.72|761.52|758.72|0
1671089700000|2022-12-15 07:35:00|761.65|758.85|766.52|763.72|767.27|764.47|761.27|758.47|0
1671090000000|2022-12-15 07:40:00|766.65|763.85|769.02|766.22|769.02|766.22|765.52|762.72|0
1671090300000|2022-12-15 07:45:00|770.02|767.22|773.27|770.47|773.27|770.47|769.15|766.35|0
1671090600000|2022-12-15 07:50:00|774.52|771.72|775.52|772.72|778.27|775.47|772.52|769.72|0
1671090900000|2022-12-15 07:55:00|775.27|772.47|776.77|773.97|777.52|774.72|774.77|771.97|0
1671091200000|2022-12-15 08:00:00|776.02|773.22|775.52|772.72|777.27|774.47|773.52|770.72|0
1671091500000|2022-12-15 08:05:00|775.22|773.02|774.97|772.77|777.6|775.4|773.72|771.52|0
1671091800000|2022-12-15 08:10:00|774.72|772.52|776.72|774.52|777.47|775.27|772.22|770.02|0
1671092100000|2022-12-15 08:15:00|776.97|774.77|783.97|781.77|783.97|781.77|775.72|773.52|0
1671092400000|2022-12-15 08:20:00|783.72|781.52|786.72|784.52|788.47|786.27|783.72|781.52|0
1671092700000|2022-12-15 08:25:00|786.47|784.27|788.47|786.27|789.35|787.15|783.47|781.27|0
1671093000000|2022-12-15 08:30:00|788.72|786.52|785.22|783.02|789.72|787.52|783.22|781.02|0
1671093300000|2022-12-15 08:35:00|784.72|782.52|789.47|787.27|789.47|787.27|784.72|782.52|0
1671093600000|2022-12-15 08:40:00|789.22|787.02|787.72|785.52|791.47|789.27|786.47|784.27|0
1671093900000|2022-12-15 08:45:00|787.47|785.27|784.47|782.27|787.47|785.27|783.47|781.27|0
1671094200000|2022-12-15 08:50:00|784.22|782.02|782.85|780.65|784.22|782.02|782.22|780.02|0
1671094500000|2022-12-15 08:55:00|782.47|780.27|788.47|786.27|788.72|786.52|782.22|780.02|0
1671094800000|2022-12-15 09:00:00|787.97|785.77|795.72|793.52|798.72|796.52|787.97|785.77|0
1671095100000|2022-12-15 09:05:00|795.22|793.02|793.72|791.52|797.47|795.27|793.72|791.52|0
1671095400000|2022-12-15 09:10:00|793.97|791.77|798.22|796.02|798.22|796.02|793.47|791.27|0
1671095700000|2022-12-15 09:15:00|797.97|795.77|795.97|793.77|800.72|798.52|795.47|793.27|0
1671096000000|2022-12-15 09:20:00|795.72|793.52|794.97|792.77|796.1|793.9|794.47|792.27|0
1671096300000|2022-12-15 09:25:00|794.85|792.65|794.85|792.65|794.97|792.77|793.22|791.02|0
1671096600000|2022-12-15 09:30:00|794.6|792.4|794.97|792.77|795.47|793.27|793.22|791.02|0
1671096900000|2022-12-15 09:35:00|794.72|792.52|797.47|795.27|797.97|795.77|793.72|791.52|0
1671097200000|2022-12-15 09:40:00|797.22|795.02|800.22|798.02|801.47|799.27|796.22|794.02|0
1671097500000|2022-12-15 09:45:00|799.97|797.77|795.47|793.27|801.97|799.77|795.47|793.27|0
1671097800000|2022-12-15 09:50:00|795.72|793.52|794.97|792.77|797.22|795.02|794.97|792.77|0
1671098100000|2022-12-15 09:55:00|795.47|793.27|794.22|792.02|797.22|795.02|793.72|791.52|0
1671098400000|2022-12-15 10:00:00|794.97|792.77|795.22|793.02|798.72|796.52|794.47|792.27|0
1671098700000|2022-12-15 10:05:00|794.97|792.77|796.22|794.02|797.22|795.02|794.47|792.27|0
1671099000000|2022-12-15 10:10:00|796.35|794.15|797.97|795.77|798.6|796.4|795.72|793.52|0
1671099300000|2022-12-15 10:15:00|798.47|796.27|797.72|795.52|799.47|797.27|797.22|795.02|0
1671099600000|2022-12-15 10:20:00|797.47|795.27|798.97|796.77|800.97|798.77|797.47|795.27|0
1671099900000|2022-12-15 10:25:00|799.22|797.02|798.35|796.15|799.97|797.77|797.47|795.27|0
1671100200000|2022-12-15 10:30:00|798.47|796.27|795.72|793.52|798.72|796.52|795.47|793.27|0
1671100500000|2022-12-15 10:35:00|795.47|793.27|794.6|792.4|796.22|794.02|793.72|791.52|0
1671100800000|2022-12-15 10:40:00|794.72|792.52|793.47|791.27|794.72|792.52|791.72|789.52|0
1671101100000|2022-12-15 10:45:00|793.72|791.52|793.47|791.27|795.72|793.52|792.72|790.52|0
1671101400000|2022-12-15 10:50:00|793.72|791.52|793.22|791.02|795.6|793.4|792.47|790.27|0
1671101700000|2022-12-15 10:55:00|792.97|790.77|796.97|794.77|796.97|794.77|792.47|790.27|0
1671102000000|2022-12-15 11:00:00|796.72|794.52|797.22|795.02|797.85|795.65|795.22|793.02|0
1671102300000|2022-12-15 11:05:00|797.47|795.27|793.97|791.77|797.47|795.27|793.97|791.77|0
1671102600000|2022-12-15 11:10:00|793.72|791.52|792.97|790.77|794.47|792.27|792.47|790.27|0
1671102900000|2022-12-15 11:15:00|792.85|790.65|791.72|789.52|793.22|791.02|791.72|789.52|0
1671103200000|2022-12-15 11:20:00|791.97|789.77|789.47|787.27|793.47|791.27|789.47|787.27|0
1671103500000|2022-12-15 11:25:00|789.72|787.52|791.47|789.27|792.22|790.02|789.72|787.52|0
1671103800000|2022-12-15 11:30:00|791.22|789.02|794.85|792.65|794.97|792.77|790.72|788.52|0
1671104100000|2022-12-15 11:35:00|794.72|792.52|793.47|791.27|795.97|793.77|793.22|791.02|0
1671104400000|2022-12-15 11:40:00|793.72|791.52|791.47|789.27|793.72|791.52|791.47|789.27|0
1671104700000|2022-12-15 11:45:00|791.22|789.02|791.97|789.77|793.22|791.02|791.22|789.02|0
1671105000000|2022-12-15 11:50:00|791.72|789.52|791.22|789.02|792.22|790.02|790.97|788.77|0
1671105300000|2022-12-15 11:55:00|791.47|789.27|789.47|787.27|791.47|789.27|789.47|787.27|0
1671105600000|2022-12-15 12:00:00|789.72|787.52|791.97|789.77|791.97|789.77|788.47|786.27|0
1671105900000|2022-12-15 12:05:00|792.22|790.02|792.97|790.77|794.72|792.52|790.97|788.77|0
1671106200000|2022-12-15 12:10:00|792.72|790.52|792.72|790.52|793.97|791.77|791.72|789.52|0
1671106500000|2022-12-15 12:15:00|792.97|790.77|791.97|789.77|794.22|792.02|791.72|789.52|0
1671106800000|2022-12-15 12:20:00|791.47|789.27|792.47|790.27|792.97|790.77|791.22|789.02|0
1671107100000|2022-12-15 12:25:00|792.6|790.4|791.22|789.02|794.22|792.02|790.22|788.02|0
1671107400000|2022-12-15 12:30:00|791.47|789.27|794.85|792.65|795.47|793.27|790.47|788.27|0
1671107700000|2022-12-15 12:35:00|794.72|792.52|790.22|788.02|795.47|793.27|790.22|788.02|0
1671108000000|2022-12-15 12:40:00|789.97|787.77|788.97|786.77|790.22|788.02|787.97|785.77|0
1671108300000|2022-12-15 12:45:00|788.72|786.52|790.85|788.65|790.97|788.77|788.47|786.27|0
1671108600000|2022-12-15 12:50:00|790.97|788.77|790.47|788.27|792.47|790.27|789.97|787.77|0
1671108900000|2022-12-15 12:55:00|790.22|788.02|788.72|786.52|791.22|789.02|788.72|786.52|0
1671109200000|2022-12-15 13:00:00|788.97|786.77|791.22|789.02|793.22|791.02|787.97|785.77|0
1671109500000|2022-12-15 13:05:00|791.35|789.15|794.72|792.52|795.47|793.27|790.97|788.77|0
1671109800000|2022-12-15 13:10:00|794.97|792.77|793.6|791.4|795.97|793.77|791.85|789.65|0
1671110100000|2022-12-15 13:15:00|793.47|791.27|801.47|799.27|801.72|799.52|792.22|790.02|0
1671110400000|2022-12-15 13:20:00|801.72|799.52|802.47|800.27|805.85|803.65|801.47|799.27|0
1671110700000|2022-12-15 13:25:00|802.72|800.52|803.85|801.65|805.72|803.52|802.1|799.9|0
1671111000000|2022-12-15 13:30:00|803.72|801.52|803.47|801.27|805.6|803.4|798.85|796.65|0
1671111300000|2022-12-15 13:35:00|803.22|801.02|809.22|807.02|811.97|809.77|802.22|800.02|0
1671111600000|2022-12-15 13:40:00|809.47|807.27|807.47|805.27|811.22|809.02|805.97|803.77|0
1671111900000|2022-12-15 13:45:00|806.47|804.27|810.22|808.02|812.47|810.27|806.47|804.27|0
1671112200000|2022-12-15 13:50:00|810.47|808.27|810.22|808.02|814.22|812.02|808.72|806.52|0
1671112500000|2022-12-15 13:55:00|809.97|807.77|805.47|803.27|810.72|808.52|805.22|803.02|0
1671112800000|2022-12-15 14:00:00|805.97|803.77|800.72|798.52|807.72|805.52|800.72|798.52|0
1671113100000|2022-12-15 14:05:00|800.97|798.77|807.72|805.52|809.6|807.4|800.85|798.65|0
1671113400000|2022-12-15 14:10:00|807.97|805.77|811.47|809.27|813.72|811.52|807.97|805.77|0
1671113700000|2022-12-15 14:15:00|811.72|809.52|811.22|809.02|814.97|812.77|810.72|808.52|0
1671114000000|2022-12-15 14:20:00|810.97|808.77|808.97|806.77|811.97|809.77|807.97|805.77|0
1671114300000|2022-12-15 14:25:00|809.47|807.27|808.47|806.27|810.72|808.52|807.47|805.27|0
1671114600000|2022-12-15 14:30:00|808.22|806.02|814.22|812.02|817.22|815.02|799.22|797.02|0
1671114900000|2022-12-15 14:35:00|813.47|811.27|811.97|809.77|819.47|817.27|811.22|809.02|0
1671115200000|2022-12-15 14:40:00|812.22|810.02|814.72|812.52|819.72|817.52|812.22|810.02|0
1671115500000|2022-12-15 14:45:00|813.47|811.27|824.22|822.02|824.85|822.65|812.47|810.27|0
1671115800000|2022-12-15 14:50:00|824.47|822.27|825.97|823.77|826.72|824.52|819.47|817.27|0
1671116100000|2022-12-15 14:55:00|824.85|822.65|837.22|835.02|841.47|839.27|824.85|822.65|0
1671116400000|2022-12-15 15:00:00|838.47|836.27|849.47|847.27|849.72|847.52|838.47|836.27|0
1671116700000|2022-12-15 15:05:00|849.72|847.52|842.97|840.77|849.72|847.52|842.22|840.02|0
1671117000000|2022-12-15 15:10:00|843.72|841.52|841.85|839.65|844.72|842.52|839.72|837.52|0
1671117300000|2022-12-15 15:15:00|842.47|840.27|835.22|833.02|845.97|843.77|834.72|832.52|0
1671117600000|2022-12-15 15:20:00|834.97|832.77|839.72|837.52|842.22|840.02|834.97|832.77|0
1671117900000|2022-12-15 15:25:00|839.47|837.27|840.47|838.27|842.22|840.02|838.47|836.27|0
1671118200000|2022-12-15 15:30:00|841.22|839.02|840.97|838.77|847.72|845.52|838.97|836.77|0
1671118500000|2022-12-15 15:35:00|841.22|839.02|834.22|832.02|841.22|839.02|833.47|831.27|0
1671118800000|2022-12-15 15:40:00|834.47|832.27|834.22|832.02|836.97|834.77|833.22|831.02|0
1671119100000|2022-12-15 15:45:00|833.97|831.77|841.72|839.52|841.72|839.52|833.47|831.27|0
1671119400000|2022-12-15 15:50:00|842.47|840.27|844.22|842.02|845.72|843.52|840.47|838.27|0
1671119700000|2022-12-15 15:55:00|843.97|841.77|844.77|842.57|849.02|846.82|843.72|841.52|0
1671120000000|2022-12-15 16:00:00|845.27|843.07|843.27|841.07|845.27|843.07|841.02|838.82|0
1671120300000|2022-12-15 16:05:00|843.02|840.82|849.65|847.45|851.52|849.32|843.02|840.82|0
1671120600000|2022-12-15 16:10:00|848.77|846.57|855.02|852.82|856.77|854.57|848.27|846.07|0
1671120900000|2022-12-15 16:15:00|855.52|853.32|852.27|850.07|860.52|858.32|851.02|848.82|0
1671121200000|2022-12-15 16:20:00|851.27|849.07|855.52|853.32|855.52|853.32|850.02|847.82|0
1671121500000|2022-12-15 16:25:00|854.77|852.57|854.77|852.57|857.02|854.82|853.27|851.07|0
1671121800000|2022-12-15 16:30:00|854.27|852.07|852.72|850.52|857.72|855.52|852.72|850.52|0
1671122100000|2022-12-15 16:35:00|852.47|850.27|852.6|850.4|855.72|853.52|850.47|848.27|0
1671122400000|2022-12-15 16:40:00|852.85|850.65|858.72|856.52|860.47|858.27|852.72|850.52|0
1671122700000|2022-12-15 16:45:00|858.47|856.27|861.72|859.52|861.97|859.77|854.72|852.52|0
1671123000000|2022-12-15 16:50:00|861.97|859.77|857.72|855.52|863.72|861.52|857.72|855.52|0
1671123300000|2022-12-15 16:55:00|857.47|855.27|858.47|856.27|859.72|857.52|856.47|854.27|0
1671123600000|2022-12-15 17:00:00|857.72|855.52|856.97|854.77|858.22|856.02|852.22|850.02|0
1671123900000|2022-12-15 17:05:00|856.22|854.02|854.97|852.77|856.47|854.27|853.72|851.52|0
1671124200000|2022-12-15 17:10:00|854.72|852.52|853.97|851.77|858.97|856.77|853.72|851.52|0
1671124500000|2022-12-15 17:15:00|853.72|851.52|851.22|849.02|855.72|853.52|850.22|848.02|0
1671124800000|2022-12-15 17:20:00|851.72|849.52|857.47|855.27|857.97|855.77|851.72|849.52|0
1671125100000|2022-12-15 17:25:00|857.22|855.02|853.47|851.27|857.47|855.27|852.97|850.77|0
1671125400000|2022-12-15 17:30:00|853.22|851.02|848.72|846.52|853.72|851.52|847.97|845.77|0
1671125700000|2022-12-15 17:35:00|848.47|846.27|852.72|850.52|854.97|852.77|847.22|845.02|0
1671126000000|2022-12-15 17:40:00|853.47|851.27|857.97|855.77|857.97|855.77|852.6|850.4|0
1671126300000|2022-12-15 17:45:00|858.22|856.02|858.22|856.02|860.22|858.02|856.47|854.27|0
1671126600000|2022-12-15 17:50:00|857.72|855.52|858.97|856.77|859.47|857.27|855.72|853.52|0
1671126900000|2022-12-15 17:55:00|859.22|857.02|863.1|860.9|864.72|862.52|859.22|857.02|0
1671127200000|2022-12-15 18:00:00|862.97|860.77|865.72|863.52|866.72|864.52|861.97|859.77|0
1671127500000|2022-12-15 18:05:00|865.47|863.27|869.72|867.52|872.47|870.27|865.22|863.02|0
1671127800000|2022-12-15 18:10:00|870.22|868.02|869.22|867.02|870.72|868.52|866.72|864.52|0
1671128100000|2022-12-15 18:15:00|869.47|867.27|870.47|868.27|870.47|868.27|866.72|864.52|0
1671128400000|2022-12-15 18:20:00|870.72|868.52|870.72|868.52|871.72|869.52|867.97|865.77|0
1671128700000|2022-12-15 18:25:00|870.97|868.77|867.97|865.77|871.22|869.02|867.47|865.27|0
1671129000000|2022-12-15 18:30:00|868.47|866.27|868.72|866.52|871.22|869.02|867.47|865.27|0
1671129300000|2022-12-15 18:35:00|868.22|866.02|864.47|862.27|870.22|868.02|863.22|861.02|0
1671129600000|2022-12-15 18:40:00|864.72|862.52|868.72|866.52|869.72|867.52|863.47|861.27|0
1671129900000|2022-12-15 18:45:00|868.47|866.27|869.22|867.02|869.22|867.02|866.72|864.52|0
1671130200000|2022-12-15 18:50:00|869.47|867.27|869.72|867.52|871.72|869.52|867.72|865.52|0
1671130500000|2022-12-15 18:55:00|869.47|867.27|864.22|862.02|869.47|867.27|864.22|862.02|0
1671130800000|2022-12-15 19:00:00|864.47|862.27|865.72|863.52|865.97|863.77|862.1|859.9|0
1671131100000|2022-12-15 19:05:00|866.35|864.15|869.97|867.77|869.97|867.77|865.22|863.02|0
1671131400000|2022-12-15 19:10:00|870.22|868.02|867.97|865.77|870.47|868.27|867.22|865.02|0
1671131700000|2022-12-15 19:15:00|867.72|865.52|866.97|864.77|869.72|867.52|865.47|863.27|0
1671132000000|2022-12-15 19:20:00|866.47|864.27|867.72|865.52|868.1|865.9|865.22|863.02|0
1671132300000|2022-12-15 19:25:00|867.47|865.27|867.47|865.27|870.22|868.02|866.22|864.02|0
1671132600000|2022-12-15 19:30:00|867.72|865.52|861.1|858.9|867.97|865.77|860.72|858.52|0
1671132900000|2022-12-15 19:35:00|861.22|859.02|855.97|853.77|864.47|862.27|854.22|852.02|0
1671133200000|2022-12-15 19:40:00|856.47|854.27|851.72|849.52|856.72|854.52|851.72|849.52|0
1671133500000|2022-12-15 19:45:00|851.47|849.27|857.22|855.02|859.47|857.27|851.47|849.27|0
1671133800000|2022-12-15 19:50:00|857.47|855.27|853.22|851.02|860.72|858.52|852.97|850.77|0
1671134100000|2022-12-15 19:55:00|853.47|851.27|849.22|847.02|854.97|852.77|848.72|846.52|0
1671134400000|2022-12-15 20:00:00|849.47|847.27|846.97|844.77|849.47|847.27|844.47|842.27|0
1671134700000|2022-12-15 20:05:00|846.22|844.02|843.22|841.02|848.72|846.52|842.72|840.52|0
1671135000000|2022-12-15 20:10:00|842.97|840.77|852.47|850.27|853.22|851.02|842.85|840.65|0
1671135300000|2022-12-15 20:15:00|852.22|850.02|854.97|852.77|855.47|853.27|850.22|848.02|0
1671135600000|2022-12-15 20:20:00|855.22|853.02|852.47|850.27|857.22|855.02|850.47|848.27|0
1671135900000|2022-12-15 20:25:00|852.6|850.4|844.97|842.77|853.97|851.77|843.97|841.77|0
1671136200000|2022-12-15 20:30:00|844.72|842.52|842.97|840.77|847.72|845.52|842.47|840.27|0
1671136500000|2022-12-15 20:35:00|843.47|841.27|851.72|849.52|854.22|852.02|842.97|840.77|0
1671136800000|2022-12-15 20:40:00|851.47|849.27|860.47|858.27|860.47|858.27|850.72|848.52|0
1671137100000|2022-12-15 20:45:00|860.72|858.52|860.97|858.77|861.72|859.52|857.97|855.77|0
1671137400000|2022-12-15 20:50:00|860.22|858.02|856.72|854.52|860.47|858.27|856.22|854.02|0
1671137700000|2022-12-15 20:55:00|857.47|855.27|853.47|851.27|860.47|858.27|853.22|851.02|0
1671138000000|2022-12-15 21:00:00|851.97|849.77|852.47|850.27|855.97|853.77|851.72|849.52|0
1671138300000|2022-12-15 21:05:00|852.35|850.15|853.47|851.27|853.72|851.52|851.72|849.52|0
1671138600000|2022-12-15 21:10:00|853.22|851.02|858.72|856.52|859.22|857.02|852.72|850.52|0
1671138900000|2022-12-15 21:15:00|859.02|856.22|861.52|858.72|862.02|859.22|858.65|855.85|0
1687169400000|2023-06-19 10:10:00|309.36|307.16|310.36|308.16|310.47|308.27|309.36|307.16|0
1687169700000|2023-06-19 10:15:00|310.47|308.27|311.14|308.94|311.58|309.38|310.47|308.27|0
1687170000000|2023-06-19 10:20:00|311.36|309.16|310.69|308.49|311.36|309.16|310.47|308.27|0
1687170300000|2023-06-19 10:25:00|310.47|308.27|310.47|308.27|311.13|308.93|310.25|308.05|0
1687170600000|2023-06-19 10:30:00|310.58|308.38|309.8|307.6|310.69|308.49|309.58|307.38|0
1687170900000|2023-06-19 10:35:00|309.92|307.72|310.91|308.71|311.58|309.38|309.8|307.6|0
1687171200000|2023-06-19 10:40:00|311.13|308.93|312.24|310.04|312.24|310.04|310.91|308.71|0
1687171500000|2023-06-19 10:45:00|312.13|309.93|312.58|310.38|312.58|310.38|311.8|309.6|0
1687171800000|2023-06-19 10:50:00|312.46|310.26|313.13|310.93|313.13|310.93|312.24|310.04|0
1687172100000|2023-06-19 10:55:00|313.02|310.82|312.8|310.6|313.57|311.37|312.68|310.48|0
1687172400000|2023-06-19 11:00:00|312.91|310.71|312.46|310.26|314.02|311.82|312.24|310.04|0
1687172700000|2023-06-19 11:05:00|312.24|310.04|312.68|310.48|313.35|311.15|312.24|310.04|0
1687173000000|2023-06-19 11:10:00|312.57|310.37|313.79|311.59|313.79|311.59|312.57|310.37|0
1687173300000|2023-06-19 11:15:00|313.57|311.37|312.13|309.93|313.57|311.37|312.13|309.93|0
1687173600000|2023-06-19 11:20:00|312.24|310.04|312.46|310.26|312.68|310.48|312.01|309.81|0
1687173900000|2023-06-19 11:25:00|312.57|310.37|311.57|309.37|312.68|310.48|311.57|309.37|0
1687174200000|2023-06-19 11:30:00|311.79|309.59|312.68|310.48|312.68|310.48|311.57|309.37|0
1687174500000|2023-06-19 11:35:00|312.57|310.37|312.68|310.48|312.9|310.7|312.45|310.25|0
1687174800000|2023-06-19 11:40:00|313.34|311.14|314.13|311.93|314.13|311.93|313.34|311.14|0
1687175100000|2023-06-19 11:45:00|314.01|311.81|314.23|312.03|314.45|312.25|313.34|311.14|0
1687175400000|2023-06-19 11:50:00|314.45|312.25|314.45|312.25|315.02|312.82|314.01|311.81|0
1687175700000|2023-06-19 11:55:00|314.68|312.48|314.23|312.03|314.9|312.7|314.01|311.81|0
1687176000000|2023-06-19 12:00:00|314.45|312.25|314.67|312.47|314.67|312.47|314.01|311.81|0
1687176300000|2023-06-19 12:05:00|314.9|312.7|316.13|313.93|316.46|314.26|314.9|312.7|0
1687176600000|2023-06-19 12:10:00|316.01|313.81|314.45|312.25|316.01|313.81|314|311.8|0
1687176900000|2023-06-19 12:15:00|314.23|312.03|316.23|314.03|316.23|314.03|314.23|312.03|0
1687177200000|2023-06-19 12:20:00|316.45|314.25|315.34|313.14|316.45|314.25|315.12|312.92|0
1687177500000|2023-06-19 12:25:00|315.12|312.92|315.34|313.14|315.78|313.58|314.89|312.69|0
1687177800000|2023-06-19 12:30:00|315.45|313.25|314.89|312.69|315.56|313.36|314.22|312.02|0
1687178100000|2023-06-19 12:35:00|314.78|312.58|314.45|312.25|314.89|312.69|314|311.8|0
1687178400000|2023-06-19 12:40:00|314.67|312.47|314.67|312.47|314.67|312.47|314.22|312.02|0
1687178700000|2023-06-19 12:45:00|314.56|312.36|314.11|311.91|314.67|312.47|313.78|311.58|0
1687179000000|2023-06-19 12:50:00|314.22|312.02|313.33|311.13|314.22|312.02|313.33|311.13|0
1687179300000|2023-06-19 12:55:00|313.55|311.35|313.55|311.35|314|311.8|313.33|311.13|0
1687179600000|2023-06-19 13:00:00|313.77|311.57|313.77|311.57|314.22|312.02|313.55|311.35|0
1687179900000|2023-06-19 13:05:00|314|311.8|314|311.8|314.66|312.46|314|311.8|0
1687180200000|2023-06-19 13:10:00|313.77|311.57|313.33|311.13|313.99|311.79|313.33|311.13|0
1687180500000|2023-06-19 13:15:00|313.1|310.9|313.77|311.57|314.22|312.02|312.88|310.68|0
1687180800000|2023-06-19 13:20:00|313.99|311.79|313.99|311.79|314.44|312.24|313.55|311.35|0
1687181100000|2023-06-19 13:25:00|314.22|312.02|314.66|312.46|314.66|312.46|313.77|311.57|0
1687181400000|2023-06-19 13:30:00|314.44|312.24|315.33|313.13|316|313.8|314.21|312.01|0
1687181700000|2023-06-19 13:35:00|315.1|312.9|317.11|314.91|318.12|315.92|315.1|312.9|0
1687182000000|2023-06-19 13:40:00|317.33|315.13|317.23|315.03|318.23|316.03|316.66|314.46|0
1687182300000|2023-06-19 13:45:00|317.33|315.13|316.89|314.69|317.78|315.58|316.89|314.69|0
1687182600000|2023-06-19 13:50:00|316.66|314.46|316.89|314.69|316.89|314.69|316.22|314.02|0
1687182900000|2023-06-19 13:55:00|316.66|314.46|317.78|315.58|317.78|315.58|316.66|314.46|0
1687183200000|2023-06-19 14:00:00|318|315.8|317.78|315.58|318.22|316.02|317.55|315.35|0
1687183500000|2023-06-19 14:05:00|318|315.8|317.11|314.91|318|315.8|317.11|314.91|0
1687183800000|2023-06-19 14:10:00|317.22|315.02|318.89|316.69|319.12|316.92|317.22|315.02|0
1687184100000|2023-06-19 14:15:00|318.67|316.47|318|315.8|318.89|316.69|317.77|315.57|0
1687184400000|2023-06-19 14:20:00|317.77|315.57|316.88|314.68|318.22|316.02|316.88|314.68|0
1687184700000|2023-06-19 14:25:00|317|314.8|316.43|314.23|317|314.8|315.99|313.79|0
1687185000000|2023-06-19 14:30:00|316.66|314.46|318|315.8|318.22|316.02|316.66|314.46|0
1687185300000|2023-06-19 14:35:00|318.22|316.02|317.77|315.57|318.22|316.02|317.77|315.57|0
1687185600000|2023-06-19 14:40:00|317.99|315.79|317.1|314.9|317.99|315.79|317.1|314.9|0
1687185900000|2023-06-19 14:45:00|316.88|314.68|317.1|314.9|317.77|315.57|316.88|314.68|0
1687186200000|2023-06-19 14:50:00|316.88|314.68|316.65|314.45|317.1|314.9|315.98|313.78|0
1687186500000|2023-06-19 14:55:00|316.88|314.68|317.77|315.57|317.99|315.79|316.87|314.67|0
1687186800000|2023-06-19 15:00:00|317.99|315.79|317.32|315.12|318.21|316.01|317.1|314.9|0
1687187100000|2023-06-19 15:05:00|317.54|315.34|317.99|315.79|317.99|315.79|317.1|314.9|0
1687187400000|2023-06-19 15:10:00|317.77|315.57|317.32|315.12|317.99|315.79|317.09|314.89|0
1687187700000|2023-06-19 15:15:00|317.09|314.89|316.42|314.22|317.09|314.89|316.2|314|0
1687188000000|2023-06-19 15:20:00|316.65|314.45|316.42|314.22|316.65|314.45|316.42|314.22|0
1687188300000|2023-06-19 15:25:00|316.65|314.45|317.32|315.12|317.32|315.12|316.65|314.45|0
1687188600000|2023-06-19 15:30:00|317.54|315.34|317.43|315.23|317.99|315.79|316.87|314.67|0
1687188900000|2023-06-19 15:35:00|317.31|315.11|316.2|314|317.31|315.11|315.97|313.77|0
1687189200000|2023-06-19 15:40:00|315.97|313.77|315.73|313.13|316.17|313.77|315.73|313.13|0
1687189500000|2023-06-19 15:45:00|315.5|312.9|315.5|312.9|315.95|313.35|315.28|312.68|0
1687189800000|2023-06-19 15:50:00|315.73|313.13|315.73|313.13|315.73|313.13|315.5|312.9|0
1687190100000|2023-06-19 15:55:00|315.62|313.02|315.28|312.68|315.62|313.02|315.28|312.68|0
1687190400000|2023-06-19 16:00:00|315.17|312.57|314.83|312.23|315.28|312.68|314.61|312.01|0
1687190700000|2023-06-19 16:05:00|314.61|312.01|315.28|312.68|315.5|312.9|314.61|312.01|0
1687191000000|2023-06-19 16:10:00|315.5|312.9|315.5|312.9|315.72|313.12|315.28|312.68|0
1687191300000|2023-06-19 16:15:00|315.39|312.79|315.05|312.45|315.5|312.9|315.05|312.45|0
1687191600000|2023-06-19 16:20:00|314.83|312.23|315.05|312.45|315.28|312.68|314.83|312.23|0
1687191900000|2023-06-19 16:25:00|314.83|312.23|315.27|312.67|315.84|313.24|314.83|312.23|0
1687192200000|2023-06-19 16:30:00|315.17|312.57|315.5|312.9|315.5|312.9|314.83|312.23|0
1687192500000|2023-06-19 16:35:00|315.39|312.79|315.05|312.45|315.5|312.9|315.05|312.45|0
1687192800000|2023-06-19 16:40:00|315.27|312.67|315.05|312.45|315.5|312.9|315.05|312.45|0
1687193100000|2023-06-19 16:45:00|315.16|312.56|315.05|312.45|315.27|312.67|314.83|312.23|0
1687193400000|2023-06-19 16:50:00|314.94|312.34|315.05|312.45|315.27|312.67|314.6|312|0
1687193700000|2023-06-19 16:55:00|314.94|312.34|315.49|312.89|316.61|314.01|314.82|312.22|0
1687194000000|2023-06-19 17:00:00|315.05|312.45|314.93|312.33|315.8|313.2|314.93|312.33|0
1687194300000|2023-06-19 17:05:00|314.96|312.36|314.96|312.36|314.96|312.36|314.91|312.31|0
1687194600000|2023-06-19 17:10:00|314.97|312.37|314.95|312.35|314.97|312.37|314.95|312.35|0
1687195200000|2023-06-19 17:20:00|314.94|312.34|314.94|312.34|314.95|312.35|314.93|312.33|0
1687195800000|2023-06-19 17:30:00|314.93|312.33|314.95|312.35|314.95|312.35|314.92|312.32|0
1687196100000|2023-06-19 17:35:00|314.13|311.53|314.95|312.35|314.95|312.35|314.13|311.53|0
1687197000000|2023-06-19 17:50:00|314.13|311.53|314.1|311.5|314.13|311.53|314.1|311.5|0
1687197300000|2023-06-19 17:55:00|314.13|311.53|314.1|311.5|314.13|311.53|314.1|311.5|0
1687197600000|2023-06-19 18:00:00|313.69|311.09|314.13|311.53|314.13|311.53|313.69|311.09|0
1687198200000|2023-06-19 18:10:00|313.3|310.7|313.28|310.68|313.3|310.7|313.28|310.68|0
1687198500000|2023-06-19 18:15:00|312.46|309.86|313.28|310.68|313.28|310.68|312.46|309.86|0
1687198800000|2023-06-19 18:20:00|314.1|311.5|314.92|312.32|314.92|312.32|314.1|311.5|0
1687199400000|2023-06-19 18:30:00|314.94|312.34|314.91|312.31|314.94|312.34|314.91|312.31|0
1687200300000|2023-06-19 18:45:00|314.94|312.34|314.94|312.34|314.94|312.34|314.94|312.34|0
1687200900000|2023-06-19 18:55:00|315.35|312.75|315.3|312.7|315.35|312.75|315.3|312.7|0
1687201200000|2023-06-19 19:00:00|315.71|313.11|315.76|313.16|315.76|313.16|315.71|313.11|0
1687201500000|2023-06-19 19:05:00|314.94|312.34|315.35|312.75|315.76|313.16|314.94|312.34|0
1687201800000|2023-06-19 19:10:00|315.34|312.74|314.93|312.33|315.76|313.16|314.93|312.33|0
1687202100000|2023-06-19 19:15:00|315.34|312.74|314.93|312.33|315.34|312.74|314.93|312.33|0
1687203000000|2023-06-19 19:30:00|315.34|312.74|315.75|313.15|315.75|313.15|315.34|312.74|0
1687203300000|2023-06-19 19:35:00|314.93|312.33|315.34|312.74|315.34|312.74|314.93|312.33|0
1687203600000|2023-06-19 19:40:00|314.93|312.33|314.93|312.33|315.75|313.15|314.93|312.33|0
1687203900000|2023-06-19 19:45:00|315.34|312.74|315.75|313.15|315.75|313.15|315.34|312.74|0
1687204500000|2023-06-19 19:55:00|314.93|312.33|314.93|312.33|314.93|312.33|314.93|312.33|0
1687205100000|2023-06-19 20:05:00|314.92|312.32|314.92|312.32|314.92|312.32|314.92|312.32|0
1687205400000|2023-06-19 20:10:00|314.03|311.43|314.03|311.43|314.03|311.43|314.03|311.43|0
1687206000000|2023-06-19 20:20:00|315.81|313.21|314.03|311.43|315.81|313.21|314.03|311.43|0
1687208100000|2023-06-19 20:55:00|314.69|312.09|314.69|312.09|314.69|312.09|314.69|312.09|0
1687211100000|2023-06-19 21:45:00|314.68|312.08|314.68|312.08|314.68|312.08|314.68|312.08|0
1687212000000|2023-06-19 22:00:00|314.44|311.84|314.22|311.62|314.55|311.95|312.55|309.95|0
1687212300000|2023-06-19 22:05:00|314.1|311.5|315.89|313.29|316.33|313.73|314|311.4|0
1687212600000|2023-06-19 22:10:00|316|313.4|316.33|313.73|316.33|313.73|315.66|313.06|0
1687212900000|2023-06-19 22:15:00|316.22|313.62|315.66|313.06|316.33|313.73|315.66|313.06|0
1687213200000|2023-06-19 22:20:00|315.88|313.28|316.33|313.73|316.78|314.18|315.78|313.18|0
1687213500000|2023-06-19 22:25:00|316.55|313.95|317|314.4|317.22|314.62|316.45|313.85|0
1687213800000|2023-06-19 22:30:00|316.77|314.17|316.33|313.73|316.77|314.17|316.33|313.73|0
1687214100000|2023-06-19 22:35:00|316.1|313.5|316.77|314.17|316.77|314.17|316.1|313.5|0
1687214400000|2023-06-19 22:40:00|316.89|314.29|316.77|314.17|317|314.4|316.77|314.17|0
1687214700000|2023-06-19 22:45:00|317|314.4|316.99|314.39|317.44|314.84|316.99|314.39|0
1687215000000|2023-06-19 22:50:00|316.77|314.17|316.99|314.39|316.99|314.39|316.77|314.17|0
1687215300000|2023-06-19 22:55:00|317.22|314.62|316.99|314.39|317.44|314.84|316.99|314.39|0
1687215600000|2023-06-19 23:00:00|316.89|314.29|316.77|314.17|316.99|314.39|316.32|313.72|0
1687215900000|2023-06-19 23:05:00|316.99|314.39|316.77|314.17|316.99|314.39|316.66|314.06|0
1687216200000|2023-06-19 23:10:00|316.88|314.28|317.66|315.06|318.11|315.51|316.88|314.28|0
1687216500000|2023-06-19 23:15:00|317.88|315.28|316.99|314.39|317.88|315.28|316.99|314.39|0
1687216800000|2023-06-19 23:20:00|317.21|314.61|316.32|313.72|317.21|314.61|316.32|313.72|0
1687217100000|2023-06-19 23:25:00|316.54|313.94|317.44|314.84|317.66|315.06|316.32|313.72|0
1687217400000|2023-06-19 23:30:00|317.66|315.06|316.32|313.72|317.88|315.28|316.09|313.49|0
1687217700000|2023-06-19 23:35:00|316.21|313.61|315.87|313.27|316.21|313.61|315.2|312.6|0
1687218000000|2023-06-19 23:40:00|316.09|313.49|316.54|313.94|316.54|313.94|315.99|313.39|0
1687218300000|2023-06-19 23:45:00|316.99|314.39|317.21|314.61|317.43|314.83|316.99|314.39|0
1687218600000|2023-06-19 23:50:00|316.98|314.38|316.43|313.83|317.21|314.61|316.09|313.49|0
1687218900000|2023-06-19 23:55:00|316.31|313.71|316.31|313.71|316.76|314.16|315.98|313.38|0
1687219200000|2023-06-20 00:00:00|316.54|313.94|315.2|312.6|316.54|313.94|314.75|312.15|0
1687219500000|2023-06-20 00:05:00|315.42|312.82|315.42|312.82|315.87|313.27|315.2|312.6|0
1687219800000|2023-06-20 00:10:00|315.31|312.71|316.98|314.38|317.43|314.83|315.31|312.71|0
1687220100000|2023-06-20 00:15:00|317.2|314.6|316.76|314.16|318.1|315.5|316.76|314.16|0
1687220400000|2023-06-20 00:20:00|316.87|314.27|316.98|314.38|317.2|314.6|316.76|314.16|0
1687220700000|2023-06-20 00:25:00|317.2|314.6|316.75|314.15|317.43|314.83|316.53|313.93|0
1687221000000|2023-06-20 00:30:00|316.53|313.93|316.53|313.93|316.75|314.15|316.31|313.71|0
1687221300000|2023-06-20 00:35:00|316.31|313.71|316.98|314.38|316.98|314.38|316.31|313.71|0
1687221600000|2023-06-20 00:40:00|316.75|314.15|316.75|314.15|316.98|314.38|316.75|314.15|0
1687221900000|2023-06-20 00:45:00|316.53|313.93|316.3|313.7|316.98|314.38|316.3|313.7|0
1687222200000|2023-06-20 00:50:00|316.53|313.93|316.75|314.15|316.97|314.37|316.53|313.93|0
1687222500000|2023-06-20 00:55:00|316.53|313.93|316.53|313.93|316.75|314.15|315.86|313.26|0
1687222800000|2023-06-20 01:00:00|316.75|314.15|316.53|313.93|316.97|314.37|316.3|313.7|0
1687223100000|2023-06-20 01:05:00|316.42|313.82|316.3|313.7|316.53|313.93|316.08|313.48|0
1687223400000|2023-06-20 01:10:00|316.42|313.82|316.3|313.7|316.97|314.37|316.3|313.7|0
1687223700000|2023-06-20 01:15:00|316.08|313.48|316.52|313.92|316.97|314.37|315.85|313.25|0
1687224000000|2023-06-20 01:20:00|316.3|313.7|316.08|313.48|316.75|314.15|316.08|313.48|0
1687224300000|2023-06-20 01:25:00|315.85|313.25|315.63|313.03|315.97|313.37|315.18|312.58|0
1687224600000|2023-06-20 01:30:00|315.85|313.25|315.97|313.37|316.07|313.47|315.4|312.8|0
1687224900000|2023-06-20 01:35:00|316.07|313.47|316.52|313.92|316.86|314.26|315.85|313.25|0
1687225200000|2023-06-20 01:40:00|316.74|314.14|317.86|315.26|318.08|315.48|316.74|314.14|0
1687225500000|2023-06-20 01:45:00|318.08|315.48|317.97|315.37|318.75|316.15|317.86|315.26|0
1687225800000|2023-06-20 01:50:00|317.86|315.26|318.98|316.38|319.2|316.6|317.86|315.26|0
1687226100000|2023-06-20 01:55:00|318.87|316.27|319.2|316.6|319.99|317.39|318.75|316.15|0
1687226400000|2023-06-20 02:00:00|318.98|316.38|318.97|316.37|319.2|316.6|318.64|316.04|0
1687226700000|2023-06-20 02:05:00|319.2|316.6|319.42|316.82|319.87|317.27|318.97|316.37|0
1687227000000|2023-06-20 02:10:00|319.54|316.94|319.2|316.6|319.87|317.27|319.09|316.49|0
1687227300000|2023-06-20 02:15:00|319.42|316.82|319.09|316.49|319.42|316.82|318.97|316.37|0
1687227600000|2023-06-20 02:20:00|319.2|316.6|319.2|316.6|319.64|317.04|319.2|316.6|0
1687227900000|2023-06-20 02:25:00|319.42|316.82|319.98|317.38|320.09|317.49|319.2|316.6|0
1687228200000|2023-06-20 02:30:00|320.09|317.49|320.09|317.49|320.54|317.94|319.53|316.93|0
1687228500000|2023-06-20 02:35:00|320.31|317.71|320.21|317.61|320.54|317.94|319.87|317.27|0
1687228800000|2023-06-20 02:40:00|320.09|317.49|319.42|316.82|320.31|317.71|319.42|316.82|0
1687229100000|2023-06-20 02:45:00|319.53|316.93|318.74|316.14|319.64|317.04|318.52|315.92|0
1687229400000|2023-06-20 02:50:00|318.97|316.37|318.97|316.37|319.08|316.48|318.74|316.14|0
1687229700000|2023-06-20 02:55:00|319.19|316.59|319.41|316.81|319.41|316.81|319.19|316.59|0
1687230000000|2023-06-20 03:00:00|319.19|316.59|318.74|316.14|319.41|316.81|318.74|316.14|0
1687230300000|2023-06-20 03:05:00|318.52|315.92|318.52|315.92|318.96|316.36|318.52|315.92|0
1687230600000|2023-06-20 03:10:00|318.29|315.69|319.19|316.59|319.19|316.59|318.29|315.69|0
1687230900000|2023-06-20 03:15:00|318.96|316.36|318.96|316.36|319.3|316.7|318.96|316.36|0
1687231200000|2023-06-20 03:20:00|319.19|316.59|319.41|316.81|319.41|316.81|318.96|316.36|0
1687231500000|2023-06-20 03:25:00|319.63|317.03|319.63|317.03|319.86|317.26|319.63|317.03|0
1687231800000|2023-06-20 03:30:00|319.86|317.26|319.18|316.58|320.08|317.48|319.18|316.58|0
1687232100000|2023-06-20 03:35:00|318.96|316.36|318.96|316.36|319.18|316.58|318.74|316.14|0
1687232400000|2023-06-20 03:40:00|318.85|316.25|318.73|316.13|319.18|316.58|318.73|316.13|0
1687232700000|2023-06-20 03:45:00|318.85|316.25|318.29|315.69|318.96|316.36|318.29|315.69|0
1687233000000|2023-06-20 03:50:00|318.51|315.91|318.96|316.36|318.96|316.36|318.29|315.69|0
1687233300000|2023-06-20 03:55:00|318.85|316.25|318.73|316.13|319.18|316.58|318.73|316.13|0
1687233600000|2023-06-20 04:00:00|318.62|316.02|318.95|316.35|319.18|316.58|318.51|315.91|0
1687233900000|2023-06-20 04:05:00|318.73|316.13|318.51|315.91|319.18|316.58|318.51|315.91|0
1687234200000|2023-06-20 04:10:00|318.62|316.02|319.18|316.58|319.4|316.8|318.62|316.02|0
1687234500000|2023-06-20 04:15:00|319.07|316.47|319.4|316.8|319.62|317.02|319.07|316.47|0
1687234800000|2023-06-20 04:20:00|319.18|316.58|319.18|316.58|319.18|316.58|318.73|316.13|0
1687235100000|2023-06-20 04:25:00|319.4|316.8|319.4|316.8|319.62|317.02|319.17|316.57|0
1687235400000|2023-06-20 04:30:00|319.29|316.69|318.95|316.35|319.4|316.8|318.95|316.35|0
1687235700000|2023-06-20 04:35:00|318.73|316.13|318.95|316.35|319.17|316.57|318.73|316.13|0
1687236000000|2023-06-20 04:40:00|319.17|316.57|319.17|316.57|319.4|316.8|318.95|316.35|0
1687236300000|2023-06-20 04:45:00|319.4|316.8|319.4|316.8|319.74|317.14|319.17|316.57|0
1687236600000|2023-06-20 04:50:00|319.29|316.69|318.5|315.9|319.4|316.8|318.5|315.9|0
1687236900000|2023-06-20 04:55:00|318.72|316.12|320.07|317.47|320.18|317.58|318.5|315.9|0
1687237200000|2023-06-20 05:00:00|320.18|317.58|319.17|316.57|320.41|317.81|318.94|316.34|0
1687237500000|2023-06-20 05:05:00|319.06|316.46|319.96|317.36|320.06|317.46|318.94|316.34|0
1687237800000|2023-06-20 05:10:00|320.06|317.46|319.84|317.24|320.18|317.58|319.62|317.02|0
1687238100000|2023-06-20 05:15:00|320.06|317.46|320.74|318.14|320.96|318.36|319.84|317.24|0
1687238400000|2023-06-20 05:20:00|320.85|318.25|322.98|320.38|323.43|320.83|320.73|318.13|0
1687238700000|2023-06-20 05:25:00|322.75|320.15|322.53|319.93|323.43|320.83|322.42|319.82|0
1687239000000|2023-06-20 05:30:00|322.65|320.05|322.08|319.48|322.98|320.38|322.08|319.48|0
1687239300000|2023-06-20 05:35:00|321.85|319.25|321.63|319.03|322.08|319.48|321.4|318.8|0
1687239600000|2023-06-20 05:40:00|321.52|318.92|320.96|318.36|321.63|319.03|320.51|317.91|0
1687239900000|2023-06-20 05:45:00|320.85|318.25|320.73|318.13|321.18|318.58|320.51|317.91|0
1687240200000|2023-06-20 05:50:00|320.51|317.91|321.63|319.03|321.85|319.25|320.51|317.91|0
1687240500000|2023-06-20 05:55:00|321.74|319.14|320.5|317.9|321.85|319.25|320.5|317.9|0
1687240800000|2023-06-20 06:00:00|320.73|318.13|321.4|318.8|321.63|319.03|320.28|317.68|0
1687241100000|2023-06-20 06:05:00|321.2|319|321.65|319.45|321.65|319.45|320.75|318.55|0
1687241400000|2023-06-20 06:10:00|321.42|319.22|321.87|319.67|321.87|319.67|320.98|318.78|0
1687241700000|2023-06-20 06:15:00|321.76|319.56|318.73|316.53|322.1|319.9|318.51|316.31|0
1687242000000|2023-06-20 06:20:00|318.51|316.31|318.06|315.86|318.73|316.53|317.84|315.64|0
1687242300000|2023-06-20 06:25:00|317.84|315.64|319.35|317.15|319.57|317.37|317.39|315.19|0
1687242600000|2023-06-20 06:30:00|319.57|317.37|319.35|317.15|320.02|317.82|319.35|317.15|0
1687242900000|2023-06-20 06:35:00|319.46|317.26|319.12|316.92|320.01|317.81|319.02|316.82|0
1687243200000|2023-06-20 06:40:00|318.9|316.7|319.79|317.59|319.79|317.59|318.68|316.48|0
1687243500000|2023-06-20 06:45:00|319.68|317.48|319.57|317.37|320.24|318.04|319.24|317.04|0
1687243800000|2023-06-20 06:50:00|319.46|317.26|320.01|317.81|320.01|317.81|319.12|316.92|0
1687244100000|2023-06-20 06:55:00|320.23|318.03|321.24|319.04|321.57|319.37|320.13|317.93|0
1687244400000|2023-06-20 07:00:00|321.35|319.15|324.48|322.28|326.49|324.29|320.68|318.48|0
1687244700000|2023-06-20 07:05:00|324.25|322.05|322.46|320.26|324.7|322.5|322.02|319.82|0
1687245000000|2023-06-20 07:10:00|322.8|320.6|322.24|320.04|323.8|321.6|322.02|319.82|0
1687245300000|2023-06-20 07:15:00|322.35|320.15|322.24|320.04|323.36|321.16|321.35|319.15|0
1687245600000|2023-06-20 07:20:00|322.13|319.93|320.01|317.81|322.13|319.93|319.78|317.58|0
1687245900000|2023-06-20 07:25:00|320.45|318.25|318.45|316.25|320.9|318.7|318.22|316.02|0
1687246200000|2023-06-20 07:30:00|318.67|316.47|317.33|315.13|318.89|316.69|317.23|315.03|0
1687246500000|2023-06-20 07:35:00|317.11|314.91|318.22|316.02|318.22|316.02|316.89|314.69|0
1687246800000|2023-06-20 07:40:00|318.12|315.92|318.44|316.24|319.45|317.25|317.78|315.58|0
1687247100000|2023-06-20 07:45:00|318.56|316.36|317.11|314.91|318.56|316.36|316.89|314.69|0
1687247400000|2023-06-20 07:50:00|316.66|314.46|317.33|315.13|317.77|315.57|316|313.8|0
1687247700000|2023-06-20 07:55:00|317.45|315.25|316.66|314.46|317.89|315.69|316.22|314.02|0
1687248000000|2023-06-20 08:00:00|316.22|314.02|318.44|316.24|318.44|316.24|315.77|313.57|0
1687248300000|2023-06-20 08:05:00|318.22|316.02|318.88|316.68|319.11|316.91|317.77|315.57|0
1687248600000|2023-06-20 08:10:00|319.11|316.91|320|317.8|321.01|318.81|319.11|316.91|0
1687248900000|2023-06-20 08:15:00|319.89|317.69|320.89|318.69|321.33|319.13|319.55|317.35|0
1687249200000|2023-06-20 08:20:00|321|318.8|321.56|319.36|322.12|319.92|320.78|318.58|0
1687249500000|2023-06-20 08:25:00|321.78|319.58|323.79|321.59|324.01|321.81|321.78|319.58|0
1687249800000|2023-06-20 08:30:00|323.91|321.71|326.25|324.05|326.25|324.05|323.34|321.14|0
1687250100000|2023-06-20 08:35:00|326.03|323.83|325.8|323.6|328.05|325.85|325.8|323.6|0
1687250400000|2023-06-20 08:40:00|326.03|323.83|325.36|323.16|326.03|323.83|324.01|321.81|0
1687250700000|2023-06-20 08:45:00|325.42|323.22|327.43|325.23|327.43|325.23|325.19|322.99|0
1687251000000|2023-06-20 08:50:00|327.21|325.01|329.46|327.26|329.91|327.71|327.21|325.01|0
1687251300000|2023-06-20 08:55:00|329.35|327.15|328.56|326.36|329.68|327.48|328.11|325.91|0
1687251600000|2023-06-20 09:00:00|328.78|326.58|328.55|326.35|329.23|327.03|327.88|325.68|0
1687251900000|2023-06-20 09:05:00|328.78|326.58|328.55|326.35|329.23|327.03|328.11|325.91|0
1687252200000|2023-06-20 09:10:00|328.78|326.58|327.88|325.68|328.78|326.58|327.88|325.68|0
1687252500000|2023-06-20 09:15:00|327.77|325.57|327.43|325.23|328.55|326.35|327.21|325.01|0
1687252800000|2023-06-20 09:20:00|327.65|325.45|327.88|325.68|328.1|325.9|326.98|324.78|0
1687253100000|2023-06-20 09:25:00|328.1|325.9|329.16|326.96|329.83|327.63|327.43|325.23|0
1687253400000|2023-06-20 09:30:00|329.39|327.19|328.94|326.74|329.61|327.41|328.94|326.74|0
1687253700000|2023-06-20 09:35:00|329.05|326.85|328.26|326.06|329.16|326.96|328.04|325.84|0
1687254000000|2023-06-20 09:40:00|328.49|326.29|328.04|325.84|328.71|326.51|327.37|325.17|0
1687254300000|2023-06-20 09:45:00|328.16|325.96|327.81|325.61|328.49|326.29|327.14|324.94|0
1687254600000|2023-06-20 09:50:00|327.59|325.39|326.02|323.82|328.04|325.84|325.8|323.6|0
1687254900000|2023-06-20 09:55:00|325.8|323.6|327.26|325.06|327.37|325.17|325.58|323.38|0
1687255200000|2023-06-20 10:00:00|327.59|325.39|326.69|324.49|327.81|325.61|326.69|324.49|0
1687255500000|2023-06-20 10:05:00|326.92|324.72|325.35|323.15|327.14|324.94|325.24|323.04|0
1687255800000|2023-06-20 10:10:00|325.57|323.37|325.13|322.93|325.57|323.37|324.9|322.7|0
1687256100000|2023-06-20 10:15:00|325.24|323.04|326.47|324.27|327.14|324.94|324.9|322.7|0
1687256400000|2023-06-20 10:20:00|326.58|324.38|326.47|324.27|326.91|324.71|326.47|324.27|0
1687256700000|2023-06-20 10:25:00|326.24|324.04|327.36|325.16|327.36|325.16|326.24|324.04|0
1687257000000|2023-06-20 10:30:00|327.14|324.94|326.91|324.71|327.36|325.16|326.46|324.26|0
1687257300000|2023-06-20 10:35:00|327.36|325.16|326.8|324.6|328.03|325.83|326.46|324.26|0
1687257600000|2023-06-20 10:40:00|326.91|324.71|326.02|323.82|326.91|324.71|325.57|323.37|0
1687257900000|2023-06-20 10:45:00|326.24|324.04|326.01|323.81|326.69|324.49|325.57|323.37|0
1687258200000|2023-06-20 10:50:00|325.79|323.59|325.34|323.14|326.13|323.93|325.12|322.92|0
1687258500000|2023-06-20 10:55:00|325.12|322.92|324.67|322.47|325.24|323.04|324.23|322.03|0
1687258800000|2023-06-20 11:00:00|324.23|322.03|323.56|321.36|324.9|322.7|323.23|321.03|0
1687259100000|2023-06-20 11:05:00|323.78|321.58|323.33|321.13|324.23|322.03|323.11|320.91|0
1687259400000|2023-06-20 11:10:00|323.11|320.91|324.67|322.47|325.12|322.92|323.11|320.91|0
1687259700000|2023-06-20 11:15:00|324.89|322.69|324|321.8|325.56|323.36|323.78|321.58|0
1687260000000|2023-06-20 11:20:00|324.22|322.02|324.67|322.47|324.67|322.47|324|321.8|0
1687260300000|2023-06-20 11:25:00|324.45|322.25|323.11|320.91|324.89|322.69|323.11|320.91|0
1687260600000|2023-06-20 11:30:00|323.33|321.13|325.34|323.14|325.56|323.36|323.11|320.91|0
1687260900000|2023-06-20 11:35:00|325.56|323.36|324.22|322.02|325.78|323.58|324.22|322.02|0
1687261200000|2023-06-20 11:40:00|324|321.8|322.88|320.68|324.44|322.24|322.66|320.46|0
1687261500000|2023-06-20 11:45:00|322.77|320.57|323.77|321.57|324.44|322.24|322.66|320.46|0
1687261800000|2023-06-20 11:50:00|323.99|321.79|321.99|319.79|323.99|321.79|321.77|319.57|0
1687262100000|2023-06-20 11:55:00|321.88|319.68|322.66|320.46|323.1|320.9|321.77|319.57|0
1687262400000|2023-06-20 12:00:00|322.88|320.68|321.99|319.79|322.88|320.68|321.54|319.34|0
1687262700000|2023-06-20 12:05:00|322.21|320.01|321.76|319.56|322.43|320.23|321.1|318.9|0
1687263000000|2023-06-20 12:10:00|321.99|319.79|321.98|319.78|321.99|319.79|320.43|318.23|0
1687263300000|2023-06-20 12:15:00|321.76|319.56|321.98|319.78|322.21|320.01|320.65|318.45|0
1687263600000|2023-06-20 12:20:00|322.21|320.01|320.54|318.34|322.43|320.23|320.2|318|0
1687263900000|2023-06-20 12:25:00|320.65|318.45|321.54|319.34|321.98|319.78|320.65|318.45|0
1687264200000|2023-06-20 12:30:00|321.98|319.78|322.2|320|323.1|320.9|320.42|318.22|0
1687264500000|2023-06-20 12:35:00|322.32|320.12|323.34|321.14|323.34|321.14|321.55|319.35|0
1687264800000|2023-06-20 12:40:00|323.12|320.92|321.55|319.35|323.57|321.37|321.55|319.35|0
1687265100000|2023-06-20 12:45:00|321.77|319.57|320.43|318.23|322|319.8|320.2|318|0
1687265400000|2023-06-20 12:50:00|320.2|318|319.76|317.56|321.1|318.9|319.09|316.89|0
1687265700000|2023-06-20 12:55:00|319.53|317.33|319.08|316.88|319.98|317.78|318.64|316.44|0
1687266000000|2023-06-20 13:00:00|318.86|316.66|319.31|317.11|320.2|318|318.41|316.21|0
1687266300000|2023-06-20 13:05:00|319.08|316.88|318.64|316.44|319.31|317.11|317.97|315.77|0
1687266600000|2023-06-20 13:10:00|318.86|316.66|319.53|317.33|319.75|317.55|318.19|315.99|0
1687266900000|2023-06-20 13:15:00|319.75|317.55|319.98|317.78|319.98|317.78|318.86|316.66|0
1687267200000|2023-06-20 13:20:00|320.09|317.89|322.44|320.24|322.44|320.24|319.75|317.55|0
1687267500000|2023-06-20 13:25:00|322.89|320.69|326.7|324.5|326.93|324.73|322.44|320.24|0
1687267800000|2023-06-20 13:30:00|326.93|324.73|321.32|319.12|330.08|327.88|321.32|319.12|0
1687268100000|2023-06-20 13:35:00|321.76|319.56|321.31|319.11|323.33|321.13|320.2|318|0
1687268400000|2023-06-20 13:40:00|321.09|318.89|323.56|321.36|327.83|325.63|320.87|318.67|0
1687268700000|2023-06-20 13:45:00|323.33|321.13|321.54|319.34|324.45|322.25|321.09|318.89|0
1687269000000|2023-06-20 13:50:00|321.76|319.56|325.13|322.93|325.58|323.38|321.54|319.34|0
1687269300000|2023-06-20 13:55:00|325.35|323.15|328.5|326.3|329.18|326.98|324.68|322.48|0
1687269600000|2023-06-20 14:00:00|328.28|326.08|329.63|327.43|332.34|330.14|328.28|326.08|0
1687269900000|2023-06-20 14:05:00|329.85|327.65|330.51|328.31|332.53|330.33|329.38|327.18|0
1687270200000|2023-06-20 14:10:00|330.73|328.53|333.66|331.46|334.11|331.91|327.81|325.61|0
1687270500000|2023-06-20 14:15:00|333.44|331.24|339.09|336.89|339.77|337.57|333.44|331.24|0
1687270800000|2023-06-20 14:20:00|339.32|337.12|345.23|343.03|345.69|343.49|338.87|336.67|0
1687271100000|2023-06-20 14:25:00|345.01|342.81|347.68|345.48|349.5|347.3|343.64|341.44|0
1687271400000|2023-06-20 14:30:00|348.59|346.39|346.09|343.89|349.96|347.76|344.73|342.53|0
1687271700000|2023-06-20 14:35:00|346.54|344.34|346.54|344.34|348.13|345.93|345.41|343.21|0
1687272000000|2023-06-20 14:40:00|346.77|344.57|342.91|340.71|346.77|344.57|342.23|340.03|0
1687272300000|2023-06-20 14:45:00|342.68|340.48|341.55|339.35|343.14|340.94|341.1|338.9|0
1687272600000|2023-06-20 14:50:00|341.78|339.58|344.5|342.3|345.63|343.43|341.1|338.9|0
1687272900000|2023-06-20 14:55:00|344.95|342.75|343.36|341.16|345.86|343.66|342.23|340.03|0
1687273200000|2023-06-20 15:00:00|342.68|340.48|340.19|337.99|342.91|340.71|338.16|335.96|0
1687273500000|2023-06-20 15:05:00|339.97|337.77|340.87|338.67|341.09|338.89|338.16|335.96|0
1687273800000|2023-06-20 15:10:00|341.09|338.89|342.23|340.03|342.91|340.71|340.42|338.22|0
1687274100000|2023-06-20 15:15:00|342|339.8|342|339.8|343.13|340.93|341.09|338.89|0
1687274400000|2023-06-20 15:20:00|342.22|340.02|343.13|340.93|343.36|341.16|341.32|339.12|0
1687274700000|2023-06-20 15:25:00|343.36|341.16|342|339.8|343.58|341.38|341.54|339.34|0
1687275000000|2023-06-20 15:30:00|341.77|339.57|340.41|338.21|342|339.8|338.83|336.63|0
1687275300000|2023-06-20 15:35:00|340.64|338.44|338.38|336.18|340.64|338.44|338.15|335.95|0
1687275600000|2023-06-20 15:40:00|338.15|335.95|340.86|338.66|340.86|338.66|337.7|335.5|0
1687275900000|2023-06-20 15:45:00|341.09|338.89|337.25|335.05|341.32|339.12|337.25|335.05|0
1687276200000|2023-06-20 15:50:00|337.7|335.5|339.05|336.85|339.51|337.31|337.25|335.05|0
1687276500000|2023-06-20 15:55:00|338.83|336.63|340.41|338.21|340.41|338.21|337.47|335.27|0
1687276800000|2023-06-20 16:00:00|340.18|337.98|340.86|338.66|341.31|339.11|339.05|336.85|0
1687277100000|2023-06-20 16:05:00|341.09|338.89|340.86|338.66|342.22|340.02|338.83|336.63|0
1687277400000|2023-06-20 16:10:00|341.09|338.89|337.7|335.5|341.09|338.89|335.89|333.69|0
1687277700000|2023-06-20 16:15:00|337.92|335.72|336.57|334.37|337.92|335.72|336.12|333.92|0
1687278000000|2023-06-20 16:20:00|336.79|334.59|332.29|330.09|336.79|334.59|331.85|329.65|0
1687278300000|2023-06-20 16:25:00|332.52|330.32|329.83|327.63|332.52|330.32|328.48|326.28|0
1687278600000|2023-06-20 16:30:00|329.6|327.4|328.17|325.97|331.17|328.97|328.17|325.97|0
1687278900000|2023-06-20 16:35:00|327.95|325.75|326.82|324.62|328.17|325.97|324.8|322.6|0
1687279200000|2023-06-20 16:40:00|326.37|324.17|324.35|322.15|326.6|324.4|322.78|320.58|0
1687279500000|2023-06-20 16:45:00|324.12|321.92|322.78|320.58|325.25|323.05|322.33|320.13|0
1687279800000|2023-06-20 16:50:00|322.56|320.36|324.35|322.15|324.35|322.15|322|319.8|0
1687280100000|2023-06-20 16:55:00|324.12|321.92|323.23|321.03|325.25|323.05|322.78|320.58|0
1687280400000|2023-06-20 17:00:00|323|320.8|323.9|321.7|324.35|322.15|322.33|320.13|0
1687280700000|2023-06-20 17:05:00|323.67|321.47|325.02|322.82|327.04|324.84|323.67|321.47|0
1687281000000|2023-06-20 17:10:00|324.79|322.59|323.67|321.47|326.14|323.94|322.55|320.35|0
1687281300000|2023-06-20 17:15:00|323.45|321.25|321.88|319.68|323.45|321.25|321.88|319.68|0
1687281600000|2023-06-20 17:20:00|321.65|319.45|319.86|317.66|322.33|320.13|318.53|316.33|0
1687281900000|2023-06-20 17:25:00|319.64|317.44|320.98|318.78|322.1|319.9|319.53|317.33|0
1687282200000|2023-06-20 17:30:00|321.43|319.23|320.76|318.56|321.65|319.45|319.42|317.22|0
1687282500000|2023-06-20 17:35:00|320.53|318.33|323.44|321.24|323.67|321.47|320.53|318.33|0
1687282800000|2023-06-20 17:40:00|323.22|321.02|322.1|319.9|323.22|321.02|321.2|319|0
1687283100000|2023-06-20 17:45:00|322.32|320.12|321.2|319|322.77|320.57|320.31|318.11|0
1687283400000|2023-06-20 17:50:00|321.43|319.23|324.34|322.14|324.34|322.14|320.98|318.78|0
1687283700000|2023-06-20 17:55:00|324.56|322.36|326.36|324.16|327.71|325.51|323.66|321.46|0
1687284000000|2023-06-20 18:00:00|326.58|324.38|325.23|323.03|327.48|325.28|324.56|322.36|0
1687284300000|2023-06-20 18:05:00|325.01|322.81|327.03|324.83|327.26|325.06|325.01|322.81|0
1687284600000|2023-06-20 18:10:00|327.26|325.06|326.17|323.97|327.26|325.06|325.68|323.48|0
1687284900000|2023-06-20 18:15:00|325.94|323.74|324.14|321.94|326.17|323.97|323.92|321.72|0
1687285200000|2023-06-20 18:20:00|323.92|321.72|322.57|320.37|323.92|321.72|321.67|319.47|0
1687285500000|2023-06-20 18:25:00|322.34|320.14|321.45|319.25|323.02|320.82|321.22|319.02|0
1687285800000|2023-06-20 18:30:00|321.22|319.02|323.46|321.26|323.91|321.71|321.22|319.02|0
1687286100000|2023-06-20 18:35:00|323.24|321.04|324.14|321.94|325.49|323.29|322.79|320.59|0
1687286400000|2023-06-20 18:40:00|324.36|322.16|326.39|324.19|327.29|325.09|324.36|322.16|0
1687286700000|2023-06-20 18:45:00|326.84|324.64|325.26|323.06|328.19|325.99|325.04|322.84|0
1687287000000|2023-06-20 18:50:00|325.48|323.28|325.41|323.21|326.2|324|323.94|321.74|0
1687287300000|2023-06-20 18:55:00|325.52|323.32|324.39|322.19|325.52|323.32|323.72|321.52|0
1687287600000|2023-06-20 19:00:00|323.94|321.74|325.97|323.77|326.65|324.45|323.27|321.07|0
1687287900000|2023-06-20 19:05:00|326.2|324|325.29|323.09|327.55|325.35|325.07|322.87|0
1687288200000|2023-06-20 19:10:00|325.07|322.87|325.29|323.09|327.1|324.9|324.39|322.19|0
1687288500000|2023-06-20 19:15:00|325.52|323.32|327.32|325.12|327.78|325.58|325.52|323.32|0
1687288800000|2023-06-20 19:20:00|327.1|324.9|326.19|323.99|328|325.8|325.74|323.54|0
1687289100000|2023-06-20 19:25:00|326.42|324.22|325.52|323.32|327.55|325.35|325.06|322.86|0
1687289400000|2023-06-20 19:30:00|325.29|323.09|328|325.8|328.45|326.25|324.61|322.41|0
1687289700000|2023-06-20 19:35:00|328.23|326.03|326.87|324.67|328.68|326.48|326.42|324.22|0
1687290000000|2023-06-20 19:40:00|327.09|324.89|324.16|321.96|327.77|325.57|324.16|321.96|0
1687290300000|2023-06-20 19:45:00|324.39|322.19|323.48|321.28|325.51|323.31|323.26|321.06|0
1687290600000|2023-06-20 19:50:00|322.36|320.16|325.29|323.09|325.74|323.54|320.78|318.58|0
1687290900000|2023-06-20 19:55:00|326.41|324.21|327.32|325.12|327.32|325.12|324.61|322.41|0
1687291200000|2023-06-20 20:00:00|327.09|324.89|331.06|328.86|332.53|330.33|326.87|324.67|0
1687291500000|2023-06-20 20:05:00|331.17|328.97|331.85|329.65|332.53|330.33|331.17|328.97|0
1687291800000|2023-06-20 20:10:00|331.62|329.42|330.94|328.74|332.3|330.1|330.26|328.06|0
1687292100000|2023-06-20 20:15:00|331.36|328.76|330.68|328.08|331.36|328.76|330.23|327.63|0
1687292400000|2023-06-20 20:20:00|330.91|328.31|329.55|326.95|330.91|328.31|329.32|326.72|0
1687292700000|2023-06-20 20:25:00|329.78|327.18|328.87|326.27|330|327.4|328.64|326.04|0
1687293000000|2023-06-20 20:30:00|329.1|326.5|329.32|326.72|329.32|326.72|329.1|326.5|0
1687293300000|2023-06-20 20:35:00|329.44|326.84|329.32|326.72|329.55|326.95|329.32|326.72|0
1687293600000|2023-06-20 20:40:00|329.44|326.84|329.32|326.72|329.55|326.95|329.32|326.72|0
1687293900000|2023-06-20 20:45:00|329.09|326.49|329.32|326.72|329.32|326.72|329.09|326.49|0
1687294200000|2023-06-20 20:50:00|329.44|326.84|329.41|326.81|329.55|326.95|328.73|326.13|0
1687294500000|2023-06-20 20:55:00|329.64|327.04|329.98|327.38|329.98|327.38|329.41|326.81|0
1687294800000|2023-06-20 21:00:00|330.09|327.49|329.67|327.07|330.09|327.49|329.6|327|0
1687295100000|2023-06-20 21:05:00|329.7|327.1|329.7|327.1|329.87|327.27|329.7|327.1|0
1687295400000|2023-06-20 21:10:00|329.73|327.13|329.63|327.03|329.84|327.24|329.63|327.03|0
1687295700000|2023-06-20 21:15:00|329.53|326.93|329.53|326.93|329.53|326.93|329.53|326.93|0
1687296000000|2023-06-20 21:20:00|329.6|327|330.03|327.43|330.03|327.43|329.53|326.93|0
1687296300000|2023-06-20 21:25:00|330.06|327.46|329.63|327.03|330.19|327.59|329.56|326.96|0
1687296600000|2023-06-20 21:30:00|329.56|326.96|329.46|326.86|329.63|327.03|329.46|326.86|0
1687296900000|2023-06-20 21:35:00|329.63|327.03|330.19|327.59|330.19|327.59|329.56|326.96|0
1687297500000|2023-06-20 21:45:00|330.36|327.76|330.19|327.59|330.36|327.76|330.19|327.59|0
1687297800000|2023-06-20 21:50:00|330.22|327.62|330.22|327.62|330.22|327.62|330.22|327.62|0
1687298100000|2023-06-20 21:55:00|330.32|327.72|329.93|327.33|330.32|327.72|329.83|327.23|0
1687298400000|2023-06-20 22:00:00|329.98|327.38|328.49|325.89|329.98|327.38|328.49|325.89|0
1687298700000|2023-06-20 22:05:00|328.61|326.01|328.95|326.35|328.95|326.35|328.49|325.89|0
1687299000000|2023-06-20 22:10:00|329.17|326.57|329.63|327.03|329.86|327.26|328.72|326.12|0
1687299300000|2023-06-20 22:15:00|329.86|327.26|330.08|327.48|330.31|327.71|329.4|326.8|0
1687299600000|2023-06-20 22:20:00|329.85|327.25|328.95|326.35|329.85|327.25|328.95|326.35|0
1687299900000|2023-06-20 22:25:00|328.72|326.12|328.38|325.78|328.72|326.12|328.38|325.78|0
1687300200000|2023-06-20 22:30:00|328.49|325.89|329.4|326.8|329.4|326.8|326.9|324.3|0
1687300500000|2023-06-20 22:35:00|329.52|326.92|328.72|326.12|329.74|327.14|328.72|326.12|0
1687300800000|2023-06-20 22:40:00|328.83|326.23|328.72|326.12|329.85|327.25|328.26|325.66|0
1687301100000|2023-06-20 22:45:00|329.17|326.57|329.17|326.57|329.85|327.25|328.49|325.89|0
1687301400000|2023-06-20 22:50:00|329.29|326.69|329.62|327.02|330.08|327.48|329.06|326.46|0
1687301700000|2023-06-20 22:55:00|329.39|326.79|329.17|326.57|329.62|327.02|329.17|326.57|0
1687302000000|2023-06-20 23:00:00|328.94|326.34|328.71|326.11|329.17|326.57|328.71|326.11|0
1687302300000|2023-06-20 23:05:00|328.83|326.23|328.6|326|329.17|326.57|328.49|325.89|0
1687302600000|2023-06-20 23:10:00|328.71|326.11|328.26|325.66|328.94|326.34|328.03|325.43|0
1687302900000|2023-06-20 23:15:00|328.15|325.55|328.48|325.88|328.48|325.88|328.03|325.43|0
1687303200000|2023-06-20 23:20:00|328.26|325.66|327.58|324.98|328.26|325.66|327.58|324.98|0
1687303500000|2023-06-20 23:25:00|327.69|325.09|327.35|324.75|327.8|325.2|327.35|324.75|0
1687303800000|2023-06-20 23:30:00|327.12|324.52|327.35|324.75|327.35|324.75|327.12|324.52|0
1687304100000|2023-06-20 23:35:00|327.46|324.86|326.21|323.61|327.57|324.97|326.21|323.61|0
1687304400000|2023-06-20 23:40:00|326.44|323.84|325.99|323.39|326.44|323.84|325.31|322.71|0
1687304700000|2023-06-20 23:45:00|325.88|323.28|326.21|323.61|326.44|323.84|325.76|323.16|0
1687305000000|2023-06-20 23:50:00|326.44|323.84|324.85|322.25|326.44|323.84|324.63|322.03|0
1687305300000|2023-06-20 23:55:00|324.97|322.37|325.3|322.7|325.98|323.38|324.97|322.37|0
1687305600000|2023-06-21 00:00:00|325.76|323.16|326.44|323.84|326.44|323.84|324.85|322.25|0
1687305900000|2023-06-21 00:05:00|326.66|324.06|325.76|323.16|326.66|324.06|325.53|322.93|0
1687306200000|2023-06-21 00:10:00|325.98|323.38|325.76|323.16|326.21|323.61|325.3|322.7|0
1687306500000|2023-06-21 00:15:00|325.98|323.38|325.75|323.15|326.21|323.61|325.3|322.7|0
1687306800000|2023-06-21 00:20:00|325.53|322.93|324.62|322.02|325.75|323.15|324.17|321.57|0
1687307100000|2023-06-21 00:25:00|324.85|322.25|324.85|322.25|324.97|322.37|324.29|321.69|0
1687307400000|2023-06-21 00:30:00|324.62|322.02|325.53|322.93|325.53|322.93|324.62|322.02|0
1687307700000|2023-06-21 00:35:00|325.3|322.7|323.94|321.34|325.53|322.93|323.94|321.34|0
1687308000000|2023-06-21 00:40:00|323.72|321.12|323.94|321.34|324.39|321.79|323.04|320.44|0
1687308300000|2023-06-21 00:45:00|324.17|321.57|323.49|320.89|324.62|322.02|323.49|320.89|0
1687308600000|2023-06-21 00:50:00|323.71|321.11|323.49|320.89|324.17|321.57|323.38|320.78|0
1687308900000|2023-06-21 00:55:00|323.71|321.11|324.39|321.79|324.62|322.02|323.49|320.89|0
1687309200000|2023-06-21 01:00:00|324.28|321.68|324.39|321.79|324.62|322.02|324.16|321.56|0
1687309500000|2023-06-21 01:05:00|324.62|322.02|324.84|322.24|325.07|322.47|324.39|321.79|0
1687309800000|2023-06-21 01:10:00|324.62|322.02|324.61|322.01|324.84|322.24|323.94|321.34|0
1687310100000|2023-06-21 01:15:00|324.39|321.79|324.84|322.24|325.52|322.92|324.39|321.79|0
1687310400000|2023-06-21 01:20:00|325.07|322.47|325.74|323.14|325.74|323.14|325.07|322.47|0
1687310700000|2023-06-21 01:25:00|325.86|323.26|324.61|322.01|325.97|323.37|324.61|322.01|0
1687311000000|2023-06-21 01:30:00|324.84|322.24|324.61|322.01|325.52|322.92|324.61|322.01|0
1687311300000|2023-06-21 01:35:00|324.39|321.79|324.61|322.01|324.84|322.24|324.16|321.56|0
1687311600000|2023-06-21 01:40:00|324.5|321.9|325.52|322.92|325.52|322.92|324.38|321.78|0
1687311900000|2023-06-21 01:45:00|325.29|322.69|324.61|322.01|325.74|323.14|324.61|322.01|0
1687312200000|2023-06-21 01:50:00|324.73|322.13|324.38|321.78|325.29|322.69|324.38|321.78|0
1687312500000|2023-06-21 01:55:00|324.61|322.01|324.38|321.78|324.61|322.01|324.05|321.45|0
1687312800000|2023-06-21 02:00:00|324.16|321.56|324.61|322.01|325.06|322.46|324.16|321.56|0
1687313100000|2023-06-21 02:05:00|324.83|322.23|325.06|322.46|325.4|322.8|324.83|322.23|0
1687313400000|2023-06-21 02:10:00|324.83|322.23|324.83|322.23|325.06|322.46|324.5|321.9|0
1687313700000|2023-06-21 02:15:00|324.95|322.35|325.06|322.46|325.28|322.68|324.83|322.23|0
1687314000000|2023-06-21 02:20:00|324.95|322.35|324.38|321.78|324.95|322.35|324.15|321.55|0
1687314300000|2023-06-21 02:25:00|324.15|321.55|324.6|322|324.6|322|324.15|321.55|0
1687314600000|2023-06-21 02:30:00|324.83|322.23|325.05|322.45|325.51|322.91|324.6|322|0
1687314900000|2023-06-21 02:35:00|325.28|322.68|326.64|324.04|326.64|324.04|325.28|322.68|0
1687315200000|2023-06-21 02:40:00|326.41|323.81|327.09|324.49|327.32|324.72|326.41|323.81|0
1687315500000|2023-06-21 02:45:00|327.32|324.72|327.09|324.49|328.23|325.63|327.09|324.49|0
1687315800000|2023-06-21 02:50:00|326.86|324.26|327.32|324.72|327.32|324.72|326.64|324.04|0
1687316100000|2023-06-21 02:55:00|327.43|324.83|327.09|324.49|327.54|324.94|327.09|324.49|0
1687316400000|2023-06-21 03:00:00|326.86|324.26|327.21|324.61|327.21|324.61|326.64|324.04|0
1687316700000|2023-06-21 03:05:00|327.09|324.49|326.18|323.58|327.32|324.72|326.18|323.58|0
1687317000000|2023-06-21 03:10:00|326.41|323.81|327.09|324.49|327.31|324.71|326.41|323.81|0
1687317300000|2023-06-21 03:15:00|326.86|324.26|326.98|324.38|327.09|324.49|326.63|324.03|0
1687317600000|2023-06-21 03:20:00|326.86|324.26|326.86|324.26|327.31|324.71|326.86|324.26|0
1687317900000|2023-06-21 03:25:00|326.98|324.38|326.86|324.26|327.09|324.49|326.63|324.03|0
1687318200000|2023-06-21 03:30:00|327.08|324.48|327.31|324.71|327.76|325.16|327.08|324.48|0
1687318500000|2023-06-21 03:35:00|327.43|324.83|327.76|325.16|328.44|325.84|327.43|324.83|0
1687318800000|2023-06-21 03:40:00|327.54|324.94|327.54|324.94|327.76|325.16|327.31|324.71|0
1687319100000|2023-06-21 03:45:00|327.31|324.71|327.31|324.71|327.54|324.94|327.31|324.71|0
1687319400000|2023-06-21 03:50:00|327.2|324.6|326.63|324.03|327.31|324.71|326.63|324.03|0
1687319700000|2023-06-21 03:55:00|326.75|324.15|326.63|324.03|326.85|324.25|326.52|323.92|0
1687320000000|2023-06-21 04:00:00|326.74|324.14|326.4|323.8|326.85|324.25|326.4|323.8|0
1687320300000|2023-06-21 04:05:00|326.17|323.57|326.63|324.03|326.85|324.25|326.17|323.57|0
1687320600000|2023-06-21 04:10:00|326.52|323.92|326.4|323.8|326.85|324.25|326.4|323.8|0
1687320900000|2023-06-21 04:15:00|326.52|323.92|326.62|324.02|326.85|324.25|326.4|323.8|0
1687321200000|2023-06-21 04:20:00|326.4|323.8|325.94|323.34|326.62|324.02|325.94|323.34|0
1687321500000|2023-06-21 04:25:00|325.72|323.12|325.72|323.12|325.94|323.34|325.49|322.89|0
1687321800000|2023-06-21 04:30:00|325.83|323.23|326.17|323.57|326.4|323.8|325.72|323.12|0
1687322100000|2023-06-21 04:35:00|325.94|323.34|325.49|322.89|326.17|323.57|325.26|322.66|0
1687322400000|2023-06-21 04:40:00|325.71|323.11|325.26|322.66|325.71|323.11|325.26|322.66|0
1687322700000|2023-06-21 04:45:00|325.03|322.43|325.26|322.66|325.49|322.89|325.03|322.43|0
1687323000000|2023-06-21 04:50:00|325.49|322.89|325.15|322.55|325.49|322.89|325.15|322.55|0
1687323300000|2023-06-21 04:55:00|325.03|322.43|324.81|322.21|325.49|322.89|324.81|322.21|0
1687323600000|2023-06-21 05:00:00|324.92|322.32|325.03|322.43|325.48|322.88|324.81|322.21|0
1687323900000|2023-06-21 05:05:00|325.26|322.66|325.71|323.11|325.94|323.34|325.26|322.66|0
1687324200000|2023-06-21 05:10:00|325.94|323.34|325.71|323.11|325.94|323.34|325.6|323|0
1687324500000|2023-06-21 05:15:00|325.94|323.34|325.18|322.58|325.94|323.34|324.96|322.36|0
1687324800000|2023-06-21 05:20:00|325.07|322.47|325.41|322.81|325.64|323.04|324.96|322.36|0
1687325100000|2023-06-21 05:25:00|325.64|323.04|327.22|324.62|327.45|324.85|325.64|323.04|0
1687325400000|2023-06-21 05:30:00|327.45|324.85|328.58|325.98|329.04|326.44|327.22|324.62|0
1687325700000|2023-06-21 05:35:00|328.36|325.76|328.13|325.53|328.81|326.21|327.9|325.3|0
1687326000000|2023-06-21 05:40:00|327.9|325.3|328.47|325.87|328.58|325.98|327.67|325.07|0
1687326300000|2023-06-21 05:45:00|328.58|325.98|328.58|325.98|328.81|326.21|328.13|325.53|0
1687326600000|2023-06-21 05:50:00|328.7|326.1|328.81|326.21|329.04|326.44|328.58|325.98|0
1687326900000|2023-06-21 05:55:00|328.93|326.33|328.35|325.75|328.93|326.33|328.13|325.53|0
1687327200000|2023-06-21 06:00:00|328.58|325.98|331.31|328.71|331.43|328.83|327.9|325.3|0
1687327500000|2023-06-21 06:05:00|331.56|329.36|331.79|329.59|332.25|330.05|330.88|328.68|0
1687327800000|2023-06-21 06:10:00|331.56|329.36|329.97|327.77|333.16|330.96|329.97|327.77|0
1687328100000|2023-06-21 06:15:00|330.09|327.89|329.29|327.09|330.42|328.22|329.06|326.86|0
1687328400000|2023-06-21 06:20:00|329.18|326.98|330.65|328.45|330.88|328.68|329.06|326.86|0
1687328700000|2023-06-21 06:25:00|330.42|328.22|330.42|328.22|330.88|328.68|330.19|327.99|0
1687329000000|2023-06-21 06:30:00|330.65|328.45|329.74|327.54|330.65|328.45|329.74|327.54|0
1687329300000|2023-06-21 06:35:00|329.97|327.77|331.79|329.59|332.01|329.81|329.86|327.66|0
1687329600000|2023-06-21 06:40:00|331.56|329.36|331.56|329.36|332.7|330.5|331.33|329.13|0
1687329900000|2023-06-21 06:45:00|331.68|329.48|331.56|329.36|332.01|329.81|331.1|328.9|0
1687330200000|2023-06-21 06:50:00|331.45|329.25|331.33|329.13|331.56|329.36|330.87|328.67|0
1687330500000|2023-06-21 06:55:00|331.56|329.36|332.24|330.04|332.24|330.04|330.87|328.67|0
1687330800000|2023-06-21 07:00:00|332.69|330.49|335.43|333.23|335.89|333.69|332.69|330.49|0
1687331100000|2023-06-21 07:05:00|335.66|333.46|334.06|331.86|335.66|333.46|333.38|331.18|0
1687331400000|2023-06-21 07:10:00|333.83|331.63|331.78|329.58|334.06|331.86|331.78|329.58|0
1687331700000|2023-06-21 07:15:00|331.55|329.35|331.55|329.35|332.01|329.81|329.5|327.3|0
1687332000000|2023-06-21 07:20:00|331.78|329.58|332.01|329.81|333.15|330.95|330.76|328.56|0
1687332300000|2023-06-21 07:25:00|331.78|329.58|328.59|326.39|332.01|329.81|328.59|326.39|0
1687332600000|2023-06-21 07:30:00|328.14|325.94|328.37|326.17|329.73|327.53|327.57|325.37|0
1687332900000|2023-06-21 07:35:00|328.82|326.62|331.55|329.35|332|329.8|328.82|326.62|0
1687333200000|2023-06-21 07:40:00|331.78|329.58|330.41|328.21|331.78|329.58|329.96|327.76|0
1687333500000|2023-06-21 07:45:00|330.53|328.33|329.27|327.07|331.21|329.01|329.04|326.84|0
1687333800000|2023-06-21 07:50:00|329.5|327.3|330.3|328.1|330.86|328.66|328.82|326.62|0
1687334100000|2023-06-21 07:55:00|330.41|328.21|330.18|327.98|330.64|328.44|329.27|327.07|0
1687334400000|2023-06-21 08:00:00|329.73|327.53|329.84|327.64|330.63|328.43|329.27|327.07|0
1687334700000|2023-06-21 08:05:00|329.95|327.75|329.04|326.84|330.86|328.66|328.59|326.39|0
1687335000000|2023-06-21 08:10:00|328.81|326.61|328.36|326.16|328.81|326.61|326.54|324.34|0
1687335300000|2023-06-21 08:15:00|328.59|326.39|327.68|325.48|328.59|326.39|327.22|325.02|0
1687335600000|2023-06-21 08:20:00|327.57|325.37|327.45|325.25|328.13|325.93|327.22|325.02|0
1687335900000|2023-06-21 08:25:00|327.22|325.02|327.68|325.48|327.9|325.7|326.99|324.79|0
1687336200000|2023-06-21 08:30:00|327.45|325.25|325.18|322.98|327.45|325.25|325.18|322.98|0
1687336500000|2023-06-21 08:35:00|325.41|323.21|326.31|324.11|326.31|324.11|325.18|322.98|0
1687336800000|2023-06-21 08:40:00|326.54|324.34|327.67|325.47|327.67|325.47|326.09|323.89|0
1687337100000|2023-06-21 08:45:00|327.56|325.36|327.22|325.02|328.13|325.93|326.76|324.56|0
1687337400000|2023-06-21 08:50:00|327.11|324.91|327.44|325.24|327.67|325.47|326.76|324.56|0
1687337700000|2023-06-21 08:55:00|327.22|325.02|327.67|325.47|327.67|325.47|326.99|324.79|0
1687338000000|2023-06-21 09:00:00|327.44|325.24|327.9|325.7|328.12|325.92|326.54|324.34|0
1687338300000|2023-06-21 09:05:00|328.02|325.82|328.35|326.15|328.58|326.38|326.99|324.79|0
1687338600000|2023-06-21 09:10:00|328.24|326.04|327.79|325.59|328.58|326.38|327.67|325.47|0
1687338900000|2023-06-21 09:15:00|327.67|325.47|328.12|325.92|328.35|326.15|327.44|325.24|0
1687339200000|2023-06-21 09:20:00|328.24|326.04|329.49|327.29|329.71|327.51|327.44|325.24|0
1687339500000|2023-06-21 09:25:00|329.83|327.63|327.89|325.69|329.94|327.74|327.89|325.69|0
1687339800000|2023-06-21 09:30:00|327.67|325.47|327.78|325.58|327.89|325.69|327.44|325.24|0
1687340100000|2023-06-21 09:35:00|327.89|325.69|326.08|323.88|328.12|325.92|326.08|323.88|0
1687340400000|2023-06-21 09:40:00|326.19|323.99|326.08|323.88|326.53|324.33|325.97|323.77|0
1687340700000|2023-06-21 09:45:00|325.62|323.42|325.4|323.2|325.97|323.77|324.94|322.74|0
1687341000000|2023-06-21 09:50:00|325.62|323.42|325.21|323.01|325.62|323.42|324.76|322.56|0
1687341300000|2023-06-21 09:55:00|325.33|323.13|326.35|324.15|326.35|324.15|325.21|323.01|0
1687341600000|2023-06-21 10:00:00|326.12|323.92|325.67|323.47|326.58|324.38|325.44|323.24|0
1687341900000|2023-06-21 10:05:00|325.79|323.59|325.67|323.47|325.89|323.69|325.21|323.01|0
1687342200000|2023-06-21 10:10:00|325.44|323.24|324.99|322.79|325.89|323.69|324.99|322.79|0
1687342500000|2023-06-21 10:15:00|324.76|322.56|325.21|323.01|325.21|323.01|324.76|322.56|0
1687342800000|2023-06-21 10:20:00|324.76|322.56|324.3|322.1|325.21|323.01|323.4|321.2|0
1687343100000|2023-06-21 10:25:00|324.53|322.33|324.3|322.1|325.21|323.01|324.3|322.1|0
1687343400000|2023-06-21 10:30:00|324.08|321.88|324.98|322.78|325.21|323.01|324.08|321.88|0
1687343700000|2023-06-21 10:35:00|325.21|323.01|324.53|322.33|325.44|323.24|323.85|321.65|0
1687344000000|2023-06-21 10:40:00|324.42|322.22|325.66|323.46|325.66|323.46|324.3|322.1|0
1687344300000|2023-06-21 10:45:00|325.43|323.23|326.57|324.37|327.02|324.82|325.43|323.23|0
1687344600000|2023-06-21 10:50:00|326.8|324.6|326.57|324.37|326.8|324.6|325.89|323.69|0
1687344900000|2023-06-21 10:55:00|326.8|324.6|326.57|324.37|327.48|325.28|326.57|324.37|0
1687345200000|2023-06-21 11:00:00|326.79|324.59|327.48|325.28|327.7|325.5|326.34|324.14|0
1687345500000|2023-06-21 11:05:00|327.37|325.17|327.25|325.05|328.16|325.96|327.25|325.05|0
1687345800000|2023-06-21 11:10:00|327.48|325.28|328.16|325.96|328.16|325.96|327.47|325.27|0
1687346100000|2023-06-21 11:15:00|328.27|326.07|329.75|327.55|329.75|327.55|328.16|325.96|0
1687346400000|2023-06-21 11:20:00|329.52|327.32|328.61|326.41|329.75|327.55|328.61|326.41|0
1687346700000|2023-06-21 11:25:00|328.84|326.64|328.84|326.64|329.07|326.87|328.38|326.18|0
1687347000000|2023-06-21 11:30:00|329.06|326.86|329.29|327.09|329.52|327.32|328.38|326.18|0
1687347300000|2023-06-21 11:35:00|329.18|326.98|329.97|327.77|330.2|328|328.84|326.64|0
1687347600000|2023-06-21 11:40:00|330.2|328|328.38|326.18|330.43|328.23|328.38|326.18|0
1687347900000|2023-06-21 11:45:00|328.15|325.95|328.15|325.95|328.61|326.41|328.15|325.95|0
1687348200000|2023-06-21 11:50:00|328.27|326.07|328.15|325.95|329.29|327.09|328.15|325.95|0
1687348500000|2023-06-21 11:55:00|328.38|326.18|329.06|326.86|329.06|326.86|328.15|325.95|0
1687348800000|2023-06-21 12:00:00|329.29|327.09|330.43|328.23|331.23|329.03|329.29|327.09|0
1687349100000|2023-06-21 12:05:00|330.65|328.45|331.34|329.14|331.34|329.14|329.97|327.77|0
1687349400000|2023-06-21 12:10:00|331.11|328.91|332.94|330.74|333.16|330.96|331.11|328.91|0
1687349700000|2023-06-21 12:15:00|332.71|330.51|333.16|330.96|334.08|331.88|332.71|330.51|0
1687350000000|2023-06-21 12:20:00|333.39|331.19|334.31|332.11|334.76|332.56|332.93|330.73|0
1687350300000|2023-06-21 12:25:00|334.53|332.33|337.05|334.85|337.05|334.85|334.31|332.11|0
1687350600000|2023-06-21 12:30:00|336.48|334.28|337.05|334.85|337.97|335.77|333.16|330.96|0
1687350900000|2023-06-21 12:35:00|337.28|335.08|336.59|334.39|339.35|337.15|335.91|333.71|0
1687351200000|2023-06-21 12:40:00|336.82|334.62|336.59|334.39|336.82|334.62|335.22|333.02|0
1687351500000|2023-06-21 12:45:00|336.36|334.16|336.13|333.93|336.82|334.62|335.45|333.25|0
1687351800000|2023-06-21 12:50:00|336.25|334.05|337.51|335.31|338.2|336|336.13|333.93|0
1687352100000|2023-06-21 12:55:00|337.28|335.08|337.51|335.31|337.51|335.31|335.9|333.7|0
1687352400000|2023-06-21 13:00:00|337.28|335.08|338.19|335.99|338.19|335.99|336.59|334.39|0
1687352700000|2023-06-21 13:05:00|338.42|336.22|339.57|337.37|340.03|337.83|337.51|335.31|0
1687353000000|2023-06-21 13:10:00|339.34|337.14|339.11|336.91|340.03|337.83|338.42|336.22|0
1687353300000|2023-06-21 13:15:00|339.34|337.14|339.11|336.91|340.49|338.29|338.65|336.45|0
1687353600000|2023-06-21 13:20:00|338.88|336.68|336.82|334.62|339.57|337.37|336.82|334.62|0
1687353900000|2023-06-21 13:25:00|336.36|334.16|337.73|335.53|338.19|335.99|336.13|333.93|0
1687354200000|2023-06-21 13:30:00|339.11|336.91|342.79|340.59|343.48|341.28|339.11|336.91|0
1687354500000|2023-06-21 13:35:00|342.68|340.48|343.33|341.13|344.02|341.82|340.09|337.89|0
1687354800000|2023-06-21 13:40:00|343.79|341.59|343.56|341.36|345.64|343.44|341.48|339.28|0
1687355100000|2023-06-21 13:45:00|343.79|341.59|342.63|340.43|344.48|342.28|339.4|337.2|0
1687355400000|2023-06-21 13:50:00|343.09|340.89|345.71|343.51|345.87|343.67|342.4|340.2|0
1687355700000|2023-06-21 13:55:00|345.48|343.28|346.4|344.2|349.4|347.2|344.55|342.35|0
1687356000000|2023-06-21 14:00:00|345.94|343.74|350.79|348.59|353.1|350.9|344.78|342.58|0
1687356300000|2023-06-21 14:05:00|351.02|348.82|351.77|349.57|354.08|351.88|347.78|345.58|0
1687356600000|2023-06-21 14:10:00|352|349.8|346.24|344.04|352|349.8|346.24|344.04|0
1687356900000|2023-06-21 14:15:00|346.47|344.27|346.24|344.04|347.16|344.96|341.2|339|0
1687357200000|2023-06-21 14:20:00|346.47|344.27|346.24|344.04|347.62|345.42|344.41|342.21|0
1687357500000|2023-06-21 14:25:00|346.47|344.27|346.01|343.81|348.31|346.11|344.63|342.43|0
1687357800000|2023-06-21 14:30:00|345.55|343.35|344.18|341.98|346.93|344.73|343.03|340.83|0
1687358100000|2023-06-21 14:35:00|344.63|342.43|343.72|341.52|347.16|344.96|342.8|340.6|0
1687358400000|2023-06-21 14:40:00|343.49|341.29|349.04|346.84|349.04|346.84|342.8|340.6|0
1687358700000|2023-06-21 14:45:00|348.8|346.6|351.58|349.38|352.27|350.07|347.88|345.68|0
1687359000000|2023-06-21 14:50:00|351.81|349.61|349.57|347.37|354.59|352.39|349.11|346.91|0
1687359300000|2023-06-21 14:55:00|349.8|347.6|346.11|343.91|350.26|348.06|345.65|343.45|0
1687359600000|2023-06-21 15:00:00|345.65|343.45|348.18|345.98|348.65|346.45|343.81|341.61|0
1687359900000|2023-06-21 15:05:00|347.49|345.29|351.9|349.7|353.27|351.07|347.26|345.06|0
1687360200000|2023-06-21 15:10:00|351.43|349.23|350.97|348.77|352.83|350.63|349.81|347.61|0
1687360500000|2023-06-21 15:15:00|350.5|348.3|352.82|350.62|352.83|350.63|350.27|348.07|0
1687360800000|2023-06-21 15:20:00|353.52|351.32|349.58|347.38|353.52|351.32|347.49|345.29|0
1687361100000|2023-06-21 15:25:00|349.34|347.14|344.95|342.75|349.34|347.14|344.95|342.75|0
1687361400000|2023-06-21 15:30:00|345.41|343.21|345.41|343.21|346.8|344.6|344.49|342.29|0
1687361700000|2023-06-21 15:35:00|345.18|342.98|341.03|338.83|345.41|343.21|339.88|337.68|0
1687362000000|2023-06-21 15:40:00|340.8|338.6|342.64|340.44|342.64|340.44|338.96|336.76|0
1687362300000|2023-06-21 15:45:00|342.87|340.67|341.78|339.58|342.87|340.67|340.8|338.6|0
1687362600000|2023-06-21 15:50:00|341.55|339.35|345.7|343.5|345.7|343.5|341.55|339.35|0
1687362900000|2023-06-21 15:55:00|345.93|343.73|346.75|344.55|346.86|344.66|344.08|341.88|0
1687363200000|2023-06-21 16:00:00|346.86|344.66|343.85|341.65|347.09|344.89|343.62|341.42|0
1687363500000|2023-06-21 16:05:00|343.39|341.19|342|339.8|343.62|341.42|340.62|338.42|0
1687363800000|2023-06-21 16:10:00|341.54|339.34|341.54|339.34|343.62|341.42|341.31|339.11|0
1687364100000|2023-06-21 16:15:00|341.43|339.23|339.47|337.27|341.77|339.57|336.71|334.51|0
1687364400000|2023-06-21 16:20:00|339.7|337.5|339.87|337.67|341.31|339.11|338.49|336.29|0
1687364700000|2023-06-21 16:25:00|339.99|337.79|339.64|337.44|342.18|339.98|339.64|337.44|0
1687365000000|2023-06-21 16:30:00|339.41|337.21|339.41|337.21|339.87|337.67|337.11|334.91|0
1687365300000|2023-06-21 16:35:00|339.64|337.44|339.41|337.21|341.72|339.52|339.41|337.21|0
1687365600000|2023-06-21 16:40:00|339.18|336.98|341.02|338.82|341.48|339.28|338.26|336.06|0
1687365900000|2023-06-21 16:45:00|340.79|338.59|344.49|342.29|344.72|342.52|340.79|338.59|0
1687366200000|2023-06-21 16:50:00|344.72|342.52|343.79|341.59|344.72|342.52|341.48|339.28|0
1687366500000|2023-06-21 16:55:00|344.02|341.82|344.72|342.52|345.87|343.67|343.33|341.13|0
1687366800000|2023-06-21 17:00:00|344.95|342.75|344.95|342.75|348.89|346.69|344.72|342.52|0
1687367100000|2023-06-21 17:05:00|345.18|342.98|343.1|340.9|346.1|343.9|343.1|340.9|0
1687367400000|2023-06-21 17:10:00|342.87|340.67|345.41|343.21|345.64|343.44|341.71|339.51|0
1687367700000|2023-06-21 17:15:00|345.64|343.44|345.18|342.98|346.33|344.13|343.79|341.59|0
1687368000000|2023-06-21 17:20:00|345.64|343.44|347.72|345.52|347.96|345.76|345.18|342.98|0
1687368300000|2023-06-21 17:25:00|347.96|345.76|346.8|344.6|348.42|346.22|344.94|342.74|0
1687368600000|2023-06-21 17:30:00|347.03|344.83|345.87|343.67|347.49|345.29|344.94|342.74|0
1687368900000|2023-06-21 17:35:00|345.64|343.44|343.56|341.36|346.33|344.13|343.32|341.12|0
1687369200000|2023-06-21 17:40:00|343.79|341.59|344.94|342.74|345.87|343.67|342.86|340.66|0
1687369500000|2023-06-21 17:45:00|344.71|342.51|342.86|340.66|344.94|342.74|341.71|339.51|0
1687369800000|2023-06-21 17:50:00|342.98|340.78|341.24|339.04|343.32|341.12|340.55|338.35|0
1687370100000|2023-06-21 17:55:00|341.01|338.81|339.63|337.43|342.4|340.2|339.4|337.2|0
1687370400000|2023-06-21 18:00:00|339.4|337.2|339.86|337.66|340.55|338.35|339.17|336.97|0
1687370700000|2023-06-21 18:05:00|340.09|337.89|340.32|338.12|340.32|338.12|338.48|336.28|0
1687371000000|2023-06-21 18:10:00|340.55|338.35|337.79|335.59|340.55|338.35|337.67|335.47|0
1687371300000|2023-06-21 18:15:00|337.56|335.36|334.57|332.37|337.79|335.59|334.11|331.91|0
1687371600000|2023-06-21 18:20:00|334.11|331.91|332.5|330.3|334.8|332.6|332.27|330.07|0
1687371900000|2023-06-21 18:25:00|332.27|330.07|331.78|329.58|334.57|332.37|331.78|329.58|0
1687372200000|2023-06-21 18:30:00|331.55|329.35|330.17|327.97|332.01|329.81|329.26|327.06|0
1687372500000|2023-06-21 18:35:00|329.94|327.74|332.01|329.81|333.16|330.96|329.94|327.74|0
1687372800000|2023-06-21 18:40:00|331.78|329.58|332.69|330.49|334.3|332.1|331.55|329.35|0
1687373100000|2023-06-21 18:45:00|332.47|330.27|334.76|332.56|335.22|333.02|332.24|330.04|0
1687373400000|2023-06-21 18:50:00|334.53|332.33|332.23|330.03|334.88|332.68|330.86|328.66|0
1687373700000|2023-06-21 18:55:00|332|329.8|333.15|330.95|334.53|332.33|332|329.8|0
1687374000000|2023-06-21 19:00:00|333.61|331.41|338.22|336.02|338.22|336.02|333.38|331.18|0
1687374300000|2023-06-21 19:05:00|338.45|336.25|337.52|335.32|339.83|337.63|336.83|334.63|0
1687374600000|2023-06-21 19:10:00|337.29|335.09|335.68|333.48|338.45|336.25|335.45|333.25|0
1687374900000|2023-06-21 19:15:00|335.91|333.71|335.91|333.71|336.83|334.63|334.99|332.79|0
1687375200000|2023-06-21 19:20:00|335.45|333.25|339.14|336.94|339.37|337.17|335.45|333.25|0
1687375500000|2023-06-21 19:25:00|338.91|336.71|340.75|338.55|340.75|338.55|338.44|336.24|0
1687375800000|2023-06-21 19:30:00|340.52|338.32|345.85|343.65|346.31|344.11|340.06|337.86|0
1687376100000|2023-06-21 19:35:00|346.08|343.88|347.47|345.27|350.26|348.06|344.92|342.72|0
1687376400000|2023-06-21 19:40:00|347.01|344.81|344.69|342.49|348.17|345.97|343.99|341.79|0
1687376700000|2023-06-21 19:45:00|344.45|342.25|343.06|340.86|345.61|343.41|342.6|340.4|0
1687377000000|2023-06-21 19:50:00|342.6|340.4|343.82|341.62|344.29|342.09|340.81|338.61|0
1687377300000|2023-06-21 19:55:00|344.29|342.09|348.47|346.27|350.57|348.37|344.06|341.86|0
1687377600000|2023-06-21 20:00:00|348.01|345.81|346.84|344.64|349.17|346.97|346.15|343.95|0
1687377900000|2023-06-21 20:05:00|346.61|344.41|345.45|343.25|346.61|344.41|345.45|343.25|0
1687378200000|2023-06-21 20:10:00|345.21|343.01|347.07|344.87|347.07|344.87|345.21|343.01|0
1687378500000|2023-06-21 20:15:00|347.27|344.67|348.44|345.84|348.44|345.84|347.27|344.67|0
1687378800000|2023-06-21 20:20:00|348.67|346.07|347.97|345.37|348.9|346.3|347.5|344.9|0
1687379100000|2023-06-21 20:25:00|348.2|345.6|348.2|345.6|348.2|345.6|347.97|345.37|0
1687379400000|2023-06-21 20:30:00|347.97|345.37|347.74|345.14|348.43|345.83|347.74|345.14|0
1687379700000|2023-06-21 20:35:00|347.5|344.9|347.97|345.37|348.2|345.6|347.5|344.9|0
1687380000000|2023-06-21 20:40:00|347.74|345.14|347.73|345.13|347.97|345.37|347.39|344.79|0
1687380300000|2023-06-21 20:45:00|347.86|345.26|348.2|345.6|348.2|345.6|347.5|344.9|0
1687380600000|2023-06-21 20:50:00|347.97|345.37|347.97|345.37|348.66|346.06|347.97|345.37|0
1687380900000|2023-06-21 20:55:00|348.09|345.49|348.09|345.49|348.43|345.83|347.85|345.25|0
1687381200000|2023-06-21 21:00:00|347.93|345.33|347.69|345.09|348.54|345.94|347.55|344.95|0
1687381500000|2023-06-21 21:05:00|347.65|345.05|347.82|345.22|347.89|345.29|347.65|345.05|0
1687381800000|2023-06-21 21:10:00|347.95|345.35|347.82|345.22|347.95|345.35|347.82|345.22|0
1687382100000|2023-06-21 21:15:00|347.93|345.33|347.99|345.39|347.99|345.39|347.93|345.33|0
1687382400000|2023-06-21 21:20:00|348.03|345.43|348.06|345.46|348.06|345.46|347.95|345.35|0
1687382700000|2023-06-21 21:25:00|348.09|345.49|348.03|345.43|348.23|345.63|347.89|345.29|0
1687383000000|2023-06-21 21:30:00|347.89|345.29|348.03|345.43|348.05|345.45|347.89|345.29|0
1687383300000|2023-06-21 21:35:00|348.05|345.45|348.05|345.45|348.05|345.45|348.03|345.43|0
1687383600000|2023-06-21 21:40:00|348.03|345.43|347.78|345.18|348.03|345.43|347.78|345.18|0
1687383900000|2023-06-21 21:45:00|347.68|345.08|348.05|345.45|348.05|345.45|347.68|345.08|0
1687384200000|2023-06-21 21:50:00|347.89|345.29|347.99|345.39|348.19|345.59|347.85|345.25|0
1687384500000|2023-06-21 21:55:00|348.13|345.53|348.05|345.45|348.16|345.56|347.82|345.22|0
1687384800000|2023-06-21 22:00:00|347.95|345.35|345.52|342.92|348.08|345.48|345.52|342.92|0
1687385100000|2023-06-21 22:05:00|345.63|343.03|346.33|343.73|346.56|343.96|345.4|342.8|0
1687385400000|2023-06-21 22:10:00|346.22|343.62|347.38|344.78|347.49|344.89|345.86|343.26|0
1687385700000|2023-06-21 22:15:00|347.26|344.66|348.25|345.65|348.25|345.65|347.26|344.66|0
1687386000000|2023-06-21 22:20:00|348.48|345.88|348.72|346.12|349.41|346.81|348.25|345.65|0
1687386300000|2023-06-21 22:25:00|348.95|346.35|349.18|346.58|349.88|347.28|348.95|346.35|0
1687386600000|2023-06-21 22:30:00|348.95|346.35|348.6|346|348.95|346.35|348.48|345.88|0
1687386900000|2023-06-21 22:35:00|348.48|345.88|348.71|346.11|348.71|346.11|348.25|345.65|0
1687387200000|2023-06-21 22:40:00|348.95|346.35|349.18|346.58|349.65|347.05|348.95|346.35|0
1687387500000|2023-06-21 22:45:00|348.71|346.11|348.95|346.35|349.18|346.58|348.71|346.11|0
1687387800000|2023-06-21 22:50:00|348.83|346.23|348.95|346.35|349.64|347.04|348.83|346.23|0
1687388100000|2023-06-21 22:55:00|348.71|346.11|348.71|346.11|348.83|346.23|348.25|345.65|0
1687388400000|2023-06-21 23:00:00|348.48|345.88|347.2|344.6|348.48|345.88|347.08|344.48|0
1687388700000|2023-06-21 23:05:00|347.32|344.72|346.85|344.25|347.32|344.72|346.62|344.02|0
1687389000000|2023-06-21 23:10:00|346.97|344.37|346.85|344.25|347.08|344.48|346.85|344.25|0
1687389300000|2023-06-21 23:15:00|346.62|344.02|346.38|343.78|346.62|344.02|346.15|343.55|0
1687389600000|2023-06-21 23:20:00|346.62|344.02|346.38|343.78|346.62|344.02|346.38|343.78|0
1687389900000|2023-06-21 23:25:00|346.62|344.02|347.31|344.71|347.31|344.71|346.62|344.02|0
1687390200000|2023-06-21 23:30:00|347.2|344.6|346.62|344.02|347.55|344.95|346.62|344.02|0
1687390500000|2023-06-21 23:35:00|346.74|344.14|346.85|344.25|346.85|344.25|346.74|344.14|0
1687390800000|2023-06-21 23:40:00|346.61|344.01|346.85|344.25|347.08|344.48|346.61|344.01|0
1687391100000|2023-06-21 23:45:00|346.97|344.37|347.31|344.71|347.54|344.94|346.85|344.25|0
1687391400000|2023-06-21 23:50:00|347.54|344.94|347.54|344.94|348.01|345.41|347.43|344.83|0
1687391700000|2023-06-21 23:55:00|347.43|344.83|347.31|344.71|347.54|344.94|347.31|344.71|0
1687392000000|2023-06-22 00:00:00|347.54|344.94|345.91|343.31|347.54|344.94|345.68|343.08|0
1687392300000|2023-06-22 00:05:00|345.68|343.08|346.38|343.78|347.31|344.71|345.68|343.08|0
1687392600000|2023-06-22 00:10:00|346.15|343.55|345.68|343.08|346.84|344.24|345.68|343.08|0
1687392900000|2023-06-22 00:15:00|345.8|343.2|344.98|342.38|346.38|343.78|344.75|342.15|0
1687393200000|2023-06-22 00:20:00|345.45|342.85|346.38|343.78|346.61|344.01|345.22|342.62|0
1687393500000|2023-06-22 00:25:00|346.5|343.9|346.14|343.54|347.07|344.47|346.14|343.54|0
1687393800000|2023-06-22 00:30:00|346.38|343.78|347.54|344.94|347.77|345.17|346.38|343.78|0
1687394100000|2023-06-22 00:35:00|347.77|345.17|347.54|344.94|348|345.4|347.54|344.94|0
1687394400000|2023-06-22 00:40:00|347.77|345.17|347.77|345.17|348|345.4|347.54|344.94|0
1687394700000|2023-06-22 00:45:00|347.54|344.94|347.54|344.94|347.54|344.94|347.07|344.47|0
1687395000000|2023-06-22 00:50:00|347.3|344.7|348|345.4|348.7|346.1|347.3|344.7|0
1687395300000|2023-06-22 00:55:00|348.23|345.63|347.77|345.17|348.23|345.63|347.3|344.7|0
1687395600000|2023-06-22 01:00:00|347.53|344.93|347.77|345.17|347.77|345.17|347.07|344.47|0
1687395900000|2023-06-22 01:05:00|348.46|345.86|348|345.4|348.93|346.33|347.77|345.17|0
1687396200000|2023-06-22 01:10:00|348.23|345.63|348.46|345.86|348.7|346.1|348|345.4|0
1687396500000|2023-06-22 01:15:00|348.23|345.63|348.93|346.33|348.93|346.33|348.23|345.63|0
1687396800000|2023-06-22 01:20:00|348.82|346.22|349.16|346.56|349.16|346.56|348.7|346.1|0
1687397100000|2023-06-22 01:25:00|349.39|346.79|349.63|347.03|349.86|347.26|349.16|346.56|0
1687397400000|2023-06-22 01:30:00|349.86|347.26|350.68|348.08|350.79|348.19|349.63|347.03|0
1687397700000|2023-06-22 01:35:00|350.79|348.19|349.86|347.26|351.02|348.42|349.86|347.26|0
1687398000000|2023-06-22 01:40:00|349.62|347.02|349.98|347.38|350.09|347.49|349.62|347.02|0
1687398300000|2023-06-22 01:45:00|350.09|347.49|350.68|348.08|351.25|348.65|349.86|347.26|0
1687398600000|2023-06-22 01:50:00|350.79|348.19|350.32|347.72|350.79|348.19|350.32|347.72|0
1687398900000|2023-06-22 01:55:00|350.55|347.95|350.79|348.19|351.02|348.42|350.55|347.95|0
1687399200000|2023-06-22 02:00:00|351.02|348.42|351.25|348.65|351.72|349.12|351.02|348.42|0
1687399500000|2023-06-22 02:05:00|351.49|348.89|351.25|348.65|351.49|348.89|351.02|348.42|0
1687399800000|2023-06-22 02:10:00|351.49|348.89|354.29|351.69|354.52|351.92|351.49|348.89|0
1687400100000|2023-06-22 02:15:00|354.15|351.55|352.97|350.37|354.38|351.78|352.85|350.25|0
1687400400000|2023-06-22 02:20:00|352.85|350.25|352.58|349.98|353.31|350.71|352.58|349.98|0
1687400700000|2023-06-22 02:25:00|352.45|349.85|351.51|348.91|352.69|350.09|351.51|348.91|0
1687401000000|2023-06-22 02:30:00|351.28|348.68|351.04|348.44|351.75|349.15|350.81|348.21|0
1687401300000|2023-06-22 02:35:00|350.81|348.21|350.57|347.97|351.04|348.44|350.57|347.97|0
1687401600000|2023-06-22 02:40:00|350.69|348.09|350.34|347.74|350.81|348.21|350.34|347.74|0
1687401900000|2023-06-22 02:45:00|350.1|347.5|350.1|347.5|350.34|347.74|349.87|347.27|0
1687402200000|2023-06-22 02:50:00|349.87|347.27|350.57|347.97|350.57|347.97|349.87|347.27|0
1687402500000|2023-06-22 02:55:00|350.81|348.21|350.57|347.97|350.81|348.21|350.34|347.74|0
1687402800000|2023-06-22 03:00:00|350.34|347.74|350.57|347.97|350.8|348.2|350.34|347.74|0
1687403100000|2023-06-22 03:05:00|350.69|348.09|350.69|348.09|350.8|348.2|350.34|347.74|0
1687403400000|2023-06-22 03:10:00|350.57|347.97|350.33|347.73|350.57|347.97|350.1|347.5|0
1687403700000|2023-06-22 03:15:00|350.57|347.97|351.27|348.67|351.98|349.38|350.57|347.97|0
1687404000000|2023-06-22 03:20:00|351.74|349.14|351.51|348.91|351.74|349.14|351.27|348.67|0
1687404300000|2023-06-22 03:25:00|352.21|349.61|351.74|349.14|352.21|349.61|351.51|348.91|0
1687404600000|2023-06-22 03:30:00|351.63|349.03|350.57|347.97|351.74|349.14|350.57|347.97|0
1687404900000|2023-06-22 03:35:00|350.33|347.73|349.57|346.97|350.33|347.73|349.4|346.8|0
1687405200000|2023-06-22 03:40:00|349.33|346.73|349.92|347.32|350.27|347.67|349.33|346.73|0
1687405500000|2023-06-22 03:45:00|349.8|347.2|349.1|346.5|350.03|347.43|349.1|346.5|0
1687405800000|2023-06-22 03:50:00|349.33|346.73|349.06|346.46|349.56|346.96|348.82|346.22|0
1687406100000|2023-06-22 03:55:00|349.29|346.69|349.06|346.46|349.29|346.69|348.82|346.22|0
1687406400000|2023-06-22 04:00:00|348.95|346.35|349.29|346.69|349.29|346.69|348.82|346.22|0
1687406700000|2023-06-22 04:05:00|349.18|346.58|349.76|347.16|349.76|347.16|348.82|346.22|0
1687407000000|2023-06-22 04:10:00|349.99|347.39|350.23|347.63|350.23|347.63|349.76|347.16|0
1687407300000|2023-06-22 04:15:00|349.99|347.39|349.99|347.39|350.23|347.63|349.76|347.16|0
1687407600000|2023-06-22 04:20:00|349.76|347.16|349.99|347.39|349.99|347.39|349.76|347.16|0
1687407900000|2023-06-22 04:25:00|350.23|347.63|351.75|349.15|351.86|349.26|350.23|347.63|0
1687408200000|2023-06-22 04:30:00|351.63|349.03|351.4|348.8|351.63|349.03|351.16|348.56|0
1687408500000|2023-06-22 04:35:00|351.16|348.56|350.46|347.86|351.16|348.56|350.46|347.86|0
1687408800000|2023-06-22 04:40:00|350.69|348.09|350.93|348.33|351.16|348.56|350.69|348.09|0
1687409100000|2023-06-22 04:45:00|350.69|348.09|352.33|349.73|352.33|349.73|350.69|348.09|0
1687409400000|2023-06-22 04:50:00|352.22|349.62|352.33|349.73|352.8|350.2|351.86|349.26|0
1687409700000|2023-06-22 04:55:00|352.22|349.62|352.56|349.96|353.03|350.43|352.1|349.5|0
1687410000000|2023-06-22 05:00:00|352.8|350.2|353.74|351.14|354.21|351.61|352.56|349.96|0
1687410300000|2023-06-22 05:05:00|353.97|351.37|356.08|353.48|356.08|353.48|353.74|351.14|0
1687410600000|2023-06-22 05:10:00|355.85|353.25|355.85|353.25|355.85|353.25|354.91|352.31|0
1687410900000|2023-06-22 05:15:00|355.61|353.01|354.67|352.07|355.85|353.25|354.44|351.84|0
1687411200000|2023-06-22 05:20:00|354.8|352.2|354.91|352.31|355.14|352.54|354.44|351.84|0
1687411500000|2023-06-22 05:25:00|355.14|352.54|355.14|352.54|355.5|352.9|354.67|352.07|0
1687411800000|2023-06-22 05:30:00|355.26|352.66|355.38|352.78|355.61|353.01|355.14|352.54|0
1687412100000|2023-06-22 05:35:00|355.61|353.01|354.91|352.31|355.61|353.01|354.67|352.07|0
1687412400000|2023-06-22 05:40:00|354.67|352.07|355.85|353.25|356.08|353.48|354.67|352.07|0
1687412700000|2023-06-22 05:45:00|356.08|353.48|354.67|352.07|356.08|353.48|354.2|351.6|0
1687413000000|2023-06-22 05:50:00|354.44|351.84|354.67|352.07|354.9|352.3|354.2|351.6|0
1687413300000|2023-06-22 05:55:00|354.9|352.3|354.43|351.83|355.37|352.77|354.43|351.83|0
1687413600000|2023-06-22 06:00:00|354.67|352.07|358.68|356.08|358.68|356.08|354.43|351.83|0
1687413900000|2023-06-22 06:05:00|358.25|356.05|355.9|353.7|358.25|356.05|354.96|352.76|0
1687414200000|2023-06-22 06:10:00|356.13|353.93|359.66|357.46|360.83|358.63|355.67|353.47|0
1687414500000|2023-06-22 06:15:00|358.95|356.75|357.07|354.87|359.31|357.11|356.6|354.4|0
1687414800000|2023-06-22 06:20:00|356.84|354.64|358.71|356.51|359.42|357.22|356.84|354.64|0
1687415100000|2023-06-22 06:25:00|358.95|356.75|358.01|355.81|359.18|356.98|357.77|355.57|0
1687415400000|2023-06-22 06:30:00|358.24|356.04|357.54|355.34|358.71|356.51|357.07|354.87|0
1687415700000|2023-06-22 06:35:00|357.66|355.46|359.18|356.98|359.65|357.45|357.54|355.34|0
1687416000000|2023-06-22 06:40:00|358.95|356.75|358.71|356.51|359.18|356.98|358.24|356.04|0
1687416300000|2023-06-22 06:45:00|358.24|356.04|357.54|355.34|358.48|356.28|357.3|355.1|0
1687416600000|2023-06-22 06:50:00|357.77|355.57|357.07|354.87|358.36|356.16|356.83|354.63|0
1687416900000|2023-06-22 06:55:00|357.3|355.1|359.51|357.31|359.62|357.42|357.19|354.99|0
1687417200000|2023-06-22 07:00:00|358.92|356.72|360.23|358.03|361.26|359.06|358.92|356.72|0
1687417500000|2023-06-22 07:05:00|360|357.8|359.29|357.09|361.41|359.21|359.06|356.86|0
1687417800000|2023-06-22 07:10:00|359.06|356.86|362.23|360.03|362.35|360.15|358.12|355.92|0
1687418100000|2023-06-22 07:15:00|362.35|360.15|359.76|357.56|362.58|360.38|358.59|356.39|0
1687418400000|2023-06-22 07:20:00|359.06|356.86|360.49|358.29|361.87|359.67|358.35|356.15|0
1687418700000|2023-06-22 07:25:00|360.61|358.41|360.96|358.76|361.89|359.69|359.32|357.12|0
1687419000000|2023-06-22 07:30:00|360.61|358.41|361.19|358.99|361.89|359.69|358.38|356.18|0
1687419300000|2023-06-22 07:35:00|360.72|358.52|360.02|357.82|361.42|359.22|359.31|357.11|0
1687419600000|2023-06-22 07:40:00|360.25|358.05|358.84|356.64|360.72|358.52|358.38|356.18|0
1687419900000|2023-06-22 07:45:00|358.73|356.53|359.55|357.35|360.72|358.52|358.14|355.94|0
1687420200000|2023-06-22 07:50:00|359.43|357.23|358.84|356.64|359.43|357.23|355.8|353.6|0
1687420500000|2023-06-22 07:55:00|358.73|356.53|360.25|358.05|360.72|358.52|358.14|355.94|0
1687420800000|2023-06-22 08:00:00|360.01|357.81|359.31|357.11|361.19|358.99|359.31|357.11|0
1687421100000|2023-06-22 08:05:00|359.55|357.35|357.67|355.47|359.55|357.35|356.74|354.54|0
1687421400000|2023-06-22 08:10:00|357.44|355.24|357.67|355.47|358.61|356.41|356.73|354.53|0
1687421700000|2023-06-22 08:15:00|357.44|355.24|356.03|353.83|357.9|355.7|355.57|353.37|0
1687422000000|2023-06-22 08:20:00|356.5|354.3|356.62|354.42|356.73|354.53|354.86|352.66|0
1687422300000|2023-06-22 08:25:00|356.27|354.07|356.5|354.3|357.44|355.24|356.27|354.07|0
1687422600000|2023-06-22 08:30:00|356.73|354.53|357.67|355.47|358.84|356.64|356.27|354.07|0
1687422900000|2023-06-22 08:35:00|357.2|355|356.62|354.42|357.2|355|356.03|353.83|0
1687423200000|2023-06-22 08:40:00|356.5|354.3|356.73|354.53|357.2|355|356.26|354.06|0
1687423500000|2023-06-22 08:45:00|356.97|354.77|356.73|354.53|357.43|355.23|356.26|354.06|0
1687423800000|2023-06-22 08:50:00|357.2|355|359.07|356.87|359.07|356.87|357.2|355|0
1687424100000|2023-06-22 08:55:00|358.84|356.64|358.02|355.82|359.07|356.87|357.43|355.23|0
1687424400000|2023-06-22 09:00:00|357.9|355.7|356.96|354.76|357.9|355.7|356.73|354.53|0
1687424700000|2023-06-22 09:05:00|356.85|354.65|357.43|355.23|357.43|355.23|356.73|354.53|0
1687425000000|2023-06-22 09:10:00|357.66|355.46|356.03|353.83|357.66|355.46|356.03|353.83|0
1687425300000|2023-06-22 09:15:00|356.26|354.06|355.56|353.36|356.49|354.29|355.56|353.36|0
1687425600000|2023-06-22 09:20:00|355.45|353.25|356.73|354.53|356.96|354.76|355.32|353.12|0
1687425900000|2023-06-22 09:25:00|356.96|354.76|357.78|355.58|358.13|355.93|356.85|354.65|0
1687426200000|2023-06-22 09:30:00|357.66|355.46|356.96|354.76|357.9|355.7|356.26|354.06|0
1687426500000|2023-06-22 09:35:00|356.73|354.53|356.02|353.82|356.96|354.76|356.02|353.82|0
1687426800000|2023-06-22 09:40:00|355.79|353.59|355.56|353.36|356.26|354.06|355.56|353.36|0
1687427100000|2023-06-22 09:45:00|355.32|353.12|353.69|351.49|355.56|353.36|353.69|351.49|0
1687427400000|2023-06-22 09:50:00|353.57|351.37|355.09|352.89|355.32|353.12|353.57|351.37|0
1687427700000|2023-06-22 09:55:00|355.32|353.12|355.32|353.12|356.02|353.82|355.09|352.89|0
1687428000000|2023-06-22 10:00:00|355.55|353.35|356.96|354.76|356.96|354.76|354.85|352.65|0
1687428300000|2023-06-22 10:05:00|356.84|354.64|357.66|355.46|357.89|355.69|356.84|354.64|0
1687428600000|2023-06-22 10:10:00|357.89|355.69|357.42|355.22|358.59|356.39|356.96|354.76|0
1687428900000|2023-06-22 10:15:00|357.66|355.46|359.3|357.1|359.53|357.33|357.66|355.46|0
1687429200000|2023-06-22 10:20:00|359.06|356.86|356.95|354.75|359.3|357.1|356.72|354.52|0
1687429500000|2023-06-22 10:25:00|356.72|354.52|357.66|355.46|357.89|355.69|356.02|353.82|0
1687429800000|2023-06-22 10:30:00|357.42|355.22|357.89|355.69|358.12|355.92|357.07|354.87|0
1687430100000|2023-06-22 10:35:00|358.12|355.92|359.53|357.33|359.76|357.56|358.12|355.92|0
1687430400000|2023-06-22 10:40:00|359.29|357.09|360.23|358.03|360.23|358.03|358.82|356.62|0
1687430700000|2023-06-22 10:45:00|360.47|358.27|360.93|358.73|361.4|359.2|360.23|358.03|0
1687431000000|2023-06-22 10:50:00|360.7|358.5|361.87|359.67|362.11|359.91|360.46|358.26|0
1687431300000|2023-06-22 10:55:00|361.64|359.44|360.23|358.03|361.87|359.67|359.88|357.68|0
1687431600000|2023-06-22 11:00:00|361.29|359.09|362.11|359.91|363.17|360.97|360.7|358.5|0
1687431900000|2023-06-22 11:05:00|362.46|360.26|360.7|358.5|363.51|361.31|360.35|358.15|0
1687432200000|2023-06-22 11:10:00|360.58|358.38|362.81|360.61|362.81|360.61|360.58|358.38|0
1687432500000|2023-06-22 11:15:00|362.57|360.37|359.99|357.79|363.04|360.84|359.99|357.79|0
1687432800000|2023-06-22 11:20:00|360.23|358.03|360.7|358.5|360.82|358.62|358.59|356.39|0
1687433100000|2023-06-22 11:25:00|360.93|358.73|362.34|360.14|362.34|360.14|360.7|358.5|0
1687433400000|2023-06-22 11:30:00|362.57|360.37|359.99|357.79|363.04|360.84|359.76|357.56|0
1687433700000|2023-06-22 11:35:00|359.76|357.56|359.99|357.79|360.69|358.49|359.52|357.32|0
1687434000000|2023-06-22 11:40:00|359.76|357.56|359.29|357.09|360.46|358.26|359.17|356.97|0
1687434300000|2023-06-22 11:45:00|359.17|356.97|359.05|356.85|359.99|357.79|359.05|356.85|0
1687434600000|2023-06-22 11:50:00|359.17|356.97|358.35|356.15|359.29|357.09|358.11|355.91|0
1687434900000|2023-06-22 11:55:00|358.11|355.91|358.35|356.15|359.75|357.55|358.11|355.91|0
1687435200000|2023-06-22 12:00:00|358.11|355.91|359.05|356.85|359.52|357.32|357.41|355.21|0
1687435500000|2023-06-22 12:05:00|359.52|357.32|358|355.8|359.52|357.32|357.88|355.68|0
1687435800000|2023-06-22 12:10:00|358.35|356.15|359.05|356.85|359.05|356.85|357.64|355.44|0
1687436100000|2023-06-22 12:15:00|358.94|356.74|358.35|356.15|359.05|356.85|357.88|355.68|0
1687436400000|2023-06-22 12:20:00|358.58|356.38|358.11|355.91|358.58|356.38|357.88|355.68|0
1687436700000|2023-06-22 12:25:00|357.88|355.68|359.05|356.85|359.52|357.32|357.88|355.68|0
1687437000000|2023-06-22 12:30:00|358.81|356.61|353.9|351.7|358.93|356.73|353.2|351|0
1687437300000|2023-06-22 12:35:00|353.67|351.47|355.54|353.34|356|353.8|353.2|351|0
1687437600000|2023-06-22 12:40:00|355.77|353.57|356.7|354.5|357.41|355.21|354.6|352.4|0
1687437900000|2023-06-22 12:45:00|356.94|354.74|357.64|355.44|357.87|355.67|356.24|354.04|0
1687438200000|2023-06-22 12:50:00|357.87|355.67|358.81|356.61|358.81|356.61|356.7|354.5|0
1687438500000|2023-06-22 12:55:00|359.04|356.84|359.04|356.84|359.98|357.78|358.34|356.14|0
1687438800000|2023-06-22 13:00:00|359.51|357.31|357.64|355.44|359.98|357.78|357.4|355.2|0
1687439100000|2023-06-22 13:05:00|357.4|355.2|359.04|356.84|359.51|357.31|357.4|355.2|0
1687439400000|2023-06-22 13:10:00|359.28|357.08|360.21|358.01|360.21|358.01|358.57|356.37|0
1687439700000|2023-06-22 13:15:00|360.45|358.25|360.68|358.48|361.62|359.42|360.21|358.01|0
1687440000000|2023-06-22 13:20:00|360.92|358.72|360.45|358.25|361.39|359.19|360.45|358.25|0
1687440300000|2023-06-22 13:25:00|360.92|358.72|359.28|357.08|361.15|358.95|358.1|355.9|0
1687440600000|2023-06-22 13:30:00|358.57|356.37|361.15|358.95|361.39|359.19|358.1|355.9|0
1687440900000|2023-06-22 13:35:00|361.38|359.18|358.76|356.56|361.62|359.42|356.23|354.03|0
1687441200000|2023-06-22 13:40:00|359.23|357.03|356.18|353.98|360.88|358.68|356.18|353.98|0
1687441500000|2023-06-22 13:45:00|355.71|353.51|355.71|353.51|357.82|355.62|355.24|353.04|0
1687441800000|2023-06-22 13:50:00|355.94|353.74|352.19|349.99|355.94|353.74|351.49|349.29|0
1687442100000|2023-06-22 13:55:00|351.95|349.75|351.37|349.17|351.95|349.75|347.74|345.54|0
1687442400000|2023-06-22 14:00:00|350.55|348.35|348.91|346.71|352.42|350.22|348.91|346.71|0
1687442700000|2023-06-22 14:05:00|348.44|346.24|350.78|348.58|353.01|350.81|348.44|346.24|0
1687443000000|2023-06-22 14:10:00|350.55|348.35|342.13|339.93|350.55|348.35|341.67|339.47|0
1687443300000|2023-06-22 14:15:00|341.9|339.7|342.36|340.16|343.52|341.32|339.58|337.38|0
1687443600000|2023-06-22 14:20:00|342.59|340.39|345.15|342.95|345.85|343.65|342.13|339.93|0
1687443900000|2023-06-22 14:25:00|344.69|342.49|343.29|341.09|346.78|344.58|342.83|340.63|0
1687444200000|2023-06-22 14:30:00|343.06|340.86|343.29|341.09|344.92|342.72|340.97|338.77|0
1687444500000|2023-06-22 14:35:00|343.75|341.55|348.25|346.05|348.25|346.05|342.59|340.39|0
1687444800000|2023-06-22 14:40:00|348.95|346.75|353.64|351.44|357.17|354.97|347.54|345.34|0
1687445100000|2023-06-22 14:45:00|354.11|351.91|351.76|349.56|356.93|354.73|351.76|349.56|0
1687445400000|2023-06-22 14:50:00|351.29|349.09|354.81|352.61|355.05|352.85|350.59|348.39|0
1687445700000|2023-06-22 14:55:00|355.28|353.08|352.93|350.73|356.22|354.02|352.7|350.5|0
1687446000000|2023-06-22 15:00:00|353.17|350.97|348.95|346.75|353.17|350.97|348.24|346.04|0
1687446300000|2023-06-22 15:05:00|348.48|346.28|348.24|346.04|348.95|346.75|344.74|342.54|0
1687446600000|2023-06-22 15:10:00|348.01|345.81|349.41|347.21|351.05|348.85|347.54|345.34|0
1687446900000|2023-06-22 15:15:00|348.94|346.74|347.51|345.31|350.82|348.62|346.14|343.94|0
1687447200000|2023-06-22 15:20:00|347.28|345.08|348.92|346.72|351.03|348.83|345.17|342.97|0
1687447500000|2023-06-22 15:25:00|348.68|346.48|350.01|347.81|351.18|348.98|347.51|345.31|0
1687447800000|2023-06-22 15:30:00|349.54|347.34|348.37|346.17|350.94|348.74|346.97|344.77|0
1687448100000|2023-06-22 15:35:00|348.49|346.29|346.03|343.83|348.6|346.4|343.93|341.73|0
1687448400000|2023-06-22 15:40:00|345.8|343.6|341.83|339.63|346.03|343.83|340.9|338.7|0
1687448700000|2023-06-22 15:45:00|341.37|339.17|341.83|339.63|342.76|340.56|340.67|338.47|0
1687449000000|2023-06-22 15:50:00|341.6|339.4|344.63|342.43|344.63|342.43|340.9|338.7|0
1687449300000|2023-06-22 15:55:00|344.16|341.96|343.23|341.03|345.1|342.9|343.23|341.03|0
1687449600000|2023-06-22 16:00:00|343|340.8|347.2|345|348.6|346.4|343|340.8|0
1687449900000|2023-06-22 16:05:00|346.96|344.76|347.66|345.46|348.83|346.63|346.73|344.53|0
1687450200000|2023-06-22 16:10:00|347.43|345.23|348.13|345.93|348.83|346.63|346.73|344.53|0
1687450500000|2023-06-22 16:15:00|347.43|345.23|348.6|346.4|348.6|346.4|345.56|343.36|0
1687450800000|2023-06-22 16:20:00|349.06|346.86|344.39|342.19|349.3|347.1|344.39|342.19|0
1687451100000|2023-06-22 16:25:00|344.63|342.43|346.26|344.06|348.36|346.16|344.63|342.43|0
1687451400000|2023-06-22 16:30:00|345.79|343.59|344.62|342.42|347.19|344.99|344.39|342.19|0
1687451700000|2023-06-22 16:35:00|344.39|342.19|345.32|343.12|345.56|343.36|342.29|340.09|0
1687452000000|2023-06-22 16:40:00|345.56|343.36|345.79|343.59|346.26|344.06|343.92|341.72|0
1687452300000|2023-06-22 16:45:00|346.02|343.82|346.49|344.29|347.19|344.99|344.39|342.19|0
1687452600000|2023-06-22 16:50:00|346.26|344.06|348.36|346.16|348.36|346.16|346.26|344.06|0
1687452900000|2023-06-22 16:55:00|348.13|345.93|346.49|344.29|348.36|346.16|345.55|343.35|0
1687453200000|2023-06-22 17:00:00|346.26|344.06|353.04|350.84|353.98|351.78|346.26|344.06|0
1687453500000|2023-06-22 17:05:00|353.28|351.08|351.87|349.67|353.98|351.78|349.42|347.22|0
1687453800000|2023-06-22 17:10:00|352.1|349.9|350.93|348.73|352.34|350.14|350.23|348.03|0
1687454100000|2023-06-22 17:15:00|351.17|348.97|349.99|347.79|352.81|350.61|349.76|347.56|0
1687454400000|2023-06-22 17:20:00|349.76|347.56|349.06|346.86|350.7|348.5|349.06|346.86|0
1687454700000|2023-06-22 17:25:00|349.29|347.09|348.36|346.16|349.53|347.33|347.89|345.69|0
1687455000000|2023-06-22 17:30:00|348.12|345.92|348.82|346.62|349.52|347.32|346.95|344.75|0
1687455300000|2023-06-22 17:35:00|348.59|346.39|347.65|345.45|350.23|348.03|347.42|345.22|0
1687455600000|2023-06-22 17:40:00|347.42|345.22|344.38|342.18|347.42|345.22|344.38|342.18|0
1687455900000|2023-06-22 17:45:00|344.15|341.95|344.38|342.18|345.55|343.35|343.68|341.48|0
1687456200000|2023-06-22 17:50:00|344.62|342.42|343.92|341.72|344.85|342.65|342.98|340.78|0
1687456500000|2023-06-22 17:55:00|343.68|341.48|342.28|340.08|343.92|341.72|342.05|339.85|0
1687456800000|2023-06-22 18:00:00|342.52|340.32|341.12|338.92|342.98|340.78|340.65|338.45|0
1687457100000|2023-06-22 18:05:00|341.35|339.15|342.75|340.55|342.75|340.55|340.89|338.69|0
1687457400000|2023-06-22 18:10:00|342.98|340.78|341.82|339.62|343.21|341.01|341.35|339.15|0
1687457700000|2023-06-22 18:15:00|342.05|339.85|343.21|341.01|343.68|341.48|341.35|339.15|0
1687458000000|2023-06-22 18:20:00|342.98|340.78|341.58|339.38|343.91|341.71|341.58|339.38|0
1687458300000|2023-06-22 18:25:00|341.35|339.15|339.72|337.52|342.28|340.08|339.26|337.06|0
1687458600000|2023-06-22 18:30:00|339.49|337.29|340.19|337.99|341.81|339.61|336.7|334.5|0
1687458900000|2023-06-22 18:35:00|340.42|338.22|337.86|335.66|341.35|339.15|337.63|335.43|0
1687459200000|2023-06-22 18:40:00|337.63|335.43|338.09|335.89|339.25|337.05|337.4|335.2|0
1687459500000|2023-06-22 18:45:00|338.32|336.12|339.61|337.41|340.88|338.68|337.98|335.78|0
1687459800000|2023-06-22 18:50:00|339.95|337.75|338.09|335.89|339.95|337.75|338.09|335.89|0
1687460100000|2023-06-22 18:55:00|338.32|336.12|335.54|333.34|338.32|336.12|335.08|332.88|0
1687460400000|2023-06-22 19:00:00|335.08|332.88|337.86|335.66|337.86|335.66|334.84|332.64|0
1687460700000|2023-06-22 19:05:00|337.63|335.43|338.09|335.89|338.55|336.35|336.23|334.03|0
1687461000000|2023-06-22 19:10:00|338.32|336.12|336.09|333.89|338.79|336.59|335.39|333.19|0
1687461300000|2023-06-22 19:15:00|336.33|334.13|337.26|335.06|338.2|336|335.39|333.19|0
1687461600000|2023-06-22 19:20:00|337.03|334.83|339.14|336.94|340.55|338.35|337.03|334.83|0
1687461900000|2023-06-22 19:25:00|338.91|336.71|341.96|339.76|342.2|340|338.67|336.47|0
1687462200000|2023-06-22 19:30:00|342.2|340|342.67|340.47|344.08|341.88|342.2|340|0
1687462500000|2023-06-22 19:35:00|342.9|340.7|337.97|335.77|343.03|340.83|337.97|335.77|0
1687462800000|2023-06-22 19:40:00|337.73|335.53|337.03|334.83|338.9|336.7|337.03|334.83|0
1687463100000|2023-06-22 19:45:00|337.26|335.06|337.26|335.06|337.73|335.53|335.85|333.65|0
1687463400000|2023-06-22 19:50:00|337.03|334.83|334.1|331.9|338.43|336.23|334.1|331.9|0
1687463700000|2023-06-22 19:55:00|333.74|331.54|333.27|331.07|337.96|335.76|332.34|330.14|0
1687464000000|2023-06-22 20:00:00|332.57|330.37|332.81|330.61|334.21|332.01|331.64|329.44|0
1687464300000|2023-06-22 20:05:00|333.04|330.84|335.85|333.65|336.09|333.89|333.04|330.84|0
1687464600000|2023-06-22 20:10:00|336.08|333.88|334.91|332.71|336.08|333.88|334.44|332.24|0
1687464900000|2023-06-22 20:15:00|334.64|332.04|334.17|331.57|334.64|332.04|333.71|331.11|0
1687465200000|2023-06-22 20:20:00|333.94|331.34|334.64|332.04|334.88|332.28|333.24|330.64|0
1687465500000|2023-06-22 20:25:00|334.53|331.93|333.94|331.34|334.64|332.04|333.94|331.34|0
1687465800000|2023-06-22 20:30:00|333.71|331.11|333.24|330.64|333.71|331.11|333|330.4|0
1687466100000|2023-06-22 20:35:00|333|330.4|332.53|329.93|333|330.4|332.3|329.7|0
1687466400000|2023-06-22 20:40:00|332.3|329.7|332.07|329.47|332.3|329.7|332.07|329.47|0
1687466700000|2023-06-22 20:45:00|332.19|329.59|331.83|329.23|332.77|330.17|331.83|329.23|0
1687467000000|2023-06-22 20:50:00|331.6|329|330.43|327.83|332.07|329.47|330.43|327.83|0
1687467300000|2023-06-22 20:55:00|330.9|328.3|331.95|329.35|331.95|329.35|330.2|327.6|0
1687467600000|2023-06-22 21:00:00|331.44|328.84|330.64|328.04|331.48|328.88|330.37|327.77|0
1687467900000|2023-06-22 21:05:00|330.75|328.15|330.33|327.73|330.78|328.18|330.23|327.63|0
1687468200000|2023-06-22 21:10:00|330.37|327.77|330.78|328.18|330.78|328.18|330.33|327.73|0
1687468500000|2023-06-22 21:15:00|330.82|328.22|330.5|327.9|330.82|328.22|330.4|327.8|0
1687468800000|2023-06-22 21:20:00|330.72|328.12|330.78|328.18|330.78|328.18|330.72|328.12|0
1687469100000|2023-06-22 21:25:00|330.82|328.22|330.74|328.14|330.82|328.22|330.74|328.14|0
1687469400000|2023-06-22 21:30:00|330.78|328.18|330.95|328.35|331.13|328.53|330.74|328.14|0
1687469700000|2023-06-22 21:35:00|330.88|328.28|330.88|328.28|330.88|328.28|330.88|328.28|0
1687470000000|2023-06-22 21:40:00|330.78|328.18|331.02|328.42|331.02|328.42|330.64|328.04|0
1687470300000|2023-06-22 21:45:00|330.92|328.32|330.92|328.32|330.92|328.32|330.57|327.97|0
1687470900000|2023-06-22 21:55:00|330.78|328.18|330.29|327.69|330.98|328.38|330.29|327.69|0
1687471200000|2023-06-22 22:00:00|331.48|328.88|332.06|329.46|332.76|330.16|331.48|328.88|0
1687471500000|2023-06-22 22:05:00|332.29|329.69|332.76|330.16|332.76|330.16|332.06|329.46|0
1687471800000|2023-06-22 22:10:00|332.65|330.05|332.76|330.16|332.88|330.28|332.06|329.46|0
1687472100000|2023-06-22 22:15:00|332.52|329.92|332.06|329.46|332.52|329.92|332.06|329.46|0
1687472400000|2023-06-22 22:20:00|332.29|329.69|331.59|328.99|332.29|329.69|331.01|328.41|0
1687472700000|2023-06-22 22:25:00|331.35|328.75|331.12|328.52|331.82|329.22|330.89|328.29|0
1687473000000|2023-06-22 22:30:00|331.24|328.64|331.59|328.99|331.82|329.22|331.12|328.52|0
1687473300000|2023-06-22 22:35:00|331.71|329.11|331.59|328.99|331.82|329.22|331.59|328.99|0
1687473600000|2023-06-22 22:40:00|331.35|328.75|331.12|328.52|331.47|328.87|331.12|328.52|0
1687473900000|2023-06-22 22:45:00|331.24|328.64|331.59|328.99|331.59|328.99|331.12|328.52|0
1687474200000|2023-06-22 22:50:00|331.47|328.87|331.58|328.98|331.58|328.98|331.35|328.75|0
1687474500000|2023-06-22 22:55:00|331.35|328.75|331.58|328.98|331.58|328.98|331.35|328.75|0
1687474800000|2023-06-22 23:00:00|331.47|328.87|331.58|328.98|331.58|328.98|331.12|328.52|0
1687475100000|2023-06-22 23:05:00|331.35|328.75|332.05|329.45|332.05|329.45|331.35|328.75|0
1687475400000|2023-06-22 23:10:00|331.82|329.22|331.35|328.75|331.82|329.22|331.35|328.75|0
1687475700000|2023-06-22 23:15:00|331.58|328.98|331.58|328.98|331.58|328.98|331.47|328.87|0
1687476000000|2023-06-22 23:20:00|331.35|328.75|331.82|329.22|331.82|329.22|331.35|328.75|0
1687476300000|2023-06-22 23:25:00|332.05|329.45|332.05|329.45|332.28|329.68|332.05|329.45|0
1687476600000|2023-06-22 23:30:00|331.81|329.21|332.05|329.45|332.28|329.68|331.81|329.21|0
1687476900000|2023-06-22 23:35:00|331.81|329.21|331.81|329.21|332.05|329.45|331.7|329.1|0
1687477200000|2023-06-22 23:40:00|331.58|328.98|332.05|329.45|332.17|329.57|331.58|328.98|0
1687477500000|2023-06-22 23:45:00|332.28|329.68|332.05|329.45|332.51|329.91|331.81|329.21|0
1687477800000|2023-06-22 23:50:00|331.93|329.33|331.81|329.21|332.05|329.45|331.35|328.75|0
1687478100000|2023-06-22 23:55:00|332.05|329.45|332.98|330.38|333.22|330.62|331.81|329.21|0
1687478400000|2023-06-23 00:00:00|333.22|330.62|333.68|331.08|334.04|331.44|333.22|330.62|0
1687478700000|2023-06-23 00:05:00|333.92|331.32|333.68|331.08|333.92|331.32|333.21|330.61|0
1687479000000|2023-06-23 00:10:00|333.92|331.32|334.38|331.78|334.62|332.02|333.92|331.32|0
1687479300000|2023-06-23 00:15:00|334.62|332.02|334.27|331.67|335.09|332.49|334.15|331.55|0
1687479600000|2023-06-23 00:20:00|334.15|331.55|334.85|332.25|335.56|332.96|334.15|331.55|0
1687479900000|2023-06-23 00:25:00|334.74|332.14|335.32|332.72|335.44|332.84|334.62|332.02|0
1687480200000|2023-06-23 00:30:00|335.21|332.61|336.49|333.89|336.49|333.89|334.85|332.25|0
1687480500000|2023-06-23 00:35:00|336.26|333.66|335.79|333.19|336.49|333.89|335.55|332.95|0
1687480800000|2023-06-23 00:40:00|335.91|333.31|336.02|333.42|336.26|333.66|335.79|333.19|0
1687481100000|2023-06-23 00:45:00|336.14|333.54|335.32|332.72|336.14|333.54|335.32|332.72|0
1687481400000|2023-06-23 00:50:00|335.21|332.61|335.55|332.95|336.02|333.42|335.08|332.48|0
1687481700000|2023-06-23 00:55:00|335.32|332.72|336.02|333.42|336.26|333.66|335.32|332.72|0
1687482000000|2023-06-23 01:00:00|336.26|333.66|336.96|334.36|336.96|334.36|336.02|333.42|0
1687482300000|2023-06-23 01:05:00|336.85|334.25|336.96|334.36|337.19|334.59|336.72|334.12|0
1687482600000|2023-06-23 01:10:00|336.72|334.12|336.49|333.89|337.19|334.59|336.25|333.65|0
1687482900000|2023-06-23 01:15:00|336.61|334.01|337.19|334.59|337.19|334.59|336.25|333.65|0
1687483200000|2023-06-23 01:20:00|337.08|334.48|337.19|334.59|337.9|335.3|337.08|334.48|0
1687483500000|2023-06-23 01:25:00|337.43|334.83|337.43|334.83|337.66|335.06|337.19|334.59|0
1687483800000|2023-06-23 01:30:00|337.66|335.06|339.77|337.17|340.95|338.35|337.66|335.06|0
1687484100000|2023-06-23 01:35:00|340.01|337.41|341.42|338.82|341.66|339.06|339.77|337.17|0
1687484400000|2023-06-23 01:40:00|341.66|339.06|342.36|339.76|342.6|340|341.66|339.06|0
1687484700000|2023-06-23 01:45:00|342.13|339.53|344.13|341.53|345.07|342.47|342.13|339.53|0
1687485000000|2023-06-23 01:50:00|343.89|341.29|343.42|340.82|343.89|341.29|342.95|340.35|0
1687485300000|2023-06-23 01:55:00|343.19|340.59|343.66|341.06|344.6|342|342.95|340.35|0
1687485600000|2023-06-23 02:00:00|343.89|341.29|344.6|342|344.83|342.23|343.42|340.82|0
1687485900000|2023-06-23 02:05:00|344.83|342.23|345.54|342.94|345.78|343.18|344.6|342|0
1687486200000|2023-06-23 02:10:00|345.3|342.7|344.36|341.76|345.3|342.7|344.13|341.53|0
1687486500000|2023-06-23 02:15:00|344.6|342|345.07|342.47|345.07|342.47|344.6|342|0
1687486800000|2023-06-23 02:20:00|344.96|342.36|345.54|342.94|345.54|342.94|344.83|342.23|0
1687487100000|2023-06-23 02:25:00|345.3|342.7|345.77|343.17|345.77|343.17|345.07|342.47|0
1687487400000|2023-06-23 02:30:00|346.01|343.41|348.37|345.77|348.61|346.01|345.77|343.17|0
1687487700000|2023-06-23 02:35:00|348.13|345.53|348.13|345.53|348.37|345.77|347.42|344.82|0
1687488000000|2023-06-23 02:40:00|347.9|345.3|347.66|345.06|348.37|345.77|347.42|344.82|0
1687488300000|2023-06-23 02:45:00|347.55|344.95|347.66|345.06|347.9|345.3|347.42|344.82|0
1687488600000|2023-06-23 02:50:00|347.55|344.95|348.84|346.24|348.84|346.24|347.55|344.95|0
1687488900000|2023-06-23 02:55:00|348.73|346.13|347.66|345.06|348.73|346.13|347.19|344.59|0
1687489200000|2023-06-23 03:00:00|347.42|344.82|347.19|344.59|347.42|344.82|346.95|344.35|0
1687489500000|2023-06-23 03:05:00|347.42|344.82|347.19|344.59|347.66|345.06|346.71|344.11|0
1687489800000|2023-06-23 03:10:00|346.95|344.35|346.95|344.35|347.42|344.82|346.95|344.35|0
1687490100000|2023-06-23 03:15:00|347.19|344.59|347.19|344.59|347.42|344.82|346.95|344.35|0
1687490400000|2023-06-23 03:20:00|347.42|344.82|347.42|344.82|347.66|345.06|347.18|344.58|0
1687490700000|2023-06-23 03:25:00|347.66|345.06|346.95|344.35|347.89|345.29|346.71|344.11|0
1687491000000|2023-06-23 03:30:00|347.18|344.58|347.89|345.29|347.89|345.29|346.95|344.35|0
1687491300000|2023-06-23 03:35:00|348.13|345.53|346.24|343.64|348.13|345.53|346|343.4|0
1687491600000|2023-06-23 03:40:00|346|343.4|347.42|344.82|347.42|344.82|345.77|343.17|0
1687491900000|2023-06-23 03:45:00|347.18|344.58|346.95|344.35|347.65|345.05|346.95|344.35|0
1687492200000|2023-06-23 03:50:00|347.18|344.58|348.83|346.23|348.83|346.23|346.95|344.35|0
1687492500000|2023-06-23 03:55:00|349.31|346.71|350.02|347.42|350.49|347.89|349.31|346.71|0
1687492800000|2023-06-23 04:00:00|349.78|347.18|349.31|346.71|350.49|347.89|349.07|346.47|0
1687493100000|2023-06-23 04:05:00|349.54|346.94|350.25|347.65|350.25|347.65|349.54|346.94|0
1687493400000|2023-06-23 04:10:00|350.37|347.77|350.96|348.36|351.43|348.83|350.37|347.77|0
1687493700000|2023-06-23 04:15:00|351.2|348.6|351.2|348.6|351.43|348.83|350.72|348.12|0
1687494000000|2023-06-23 04:20:00|351.32|348.72|351.43|348.83|351.67|349.07|350.96|348.36|0
1687494300000|2023-06-23 04:25:00|351.67|349.07|354.99|352.39|354.99|352.39|351.56|348.96|0
1687494600000|2023-06-23 04:30:00|354.75|352.15|353.09|350.49|354.75|352.15|352.85|350.25|0
1687494900000|2023-06-23 04:35:00|352.98|350.38|352.38|349.78|353.56|350.96|352.38|349.78|0
1687495200000|2023-06-23 04:40:00|352.62|350.02|351.67|349.07|352.62|350.02|351.67|349.07|0
1687495500000|2023-06-23 04:45:00|351.43|348.83|351.67|349.07|352.38|349.78|351.43|348.83|0
1687495800000|2023-06-23 04:50:00|351.43|348.83|352.14|349.54|352.38|349.78|351.43|348.83|0
1687496100000|2023-06-23 04:55:00|351.9|349.3|352.38|349.78|352.61|350.01|351.9|349.3|0
1687496400000|2023-06-23 05:00:00|352.61|350.01|352.85|350.25|352.85|350.25|352.03|349.43|0
1687496700000|2023-06-23 05:05:00|352.74|350.14|350.96|348.36|352.74|350.14|350.72|348.12|0
1687497000000|2023-06-23 05:10:00|351.08|348.48|351.9|349.3|352.14|349.54|350.72|348.12|0
1687497300000|2023-06-23 05:15:00|351.79|349.19|351.19|348.59|351.9|349.3|350.48|347.88|0
1687497600000|2023-06-23 05:20:00|351.31|348.71|352.97|350.37|353.09|350.49|351.19|348.59|0
1687497900000|2023-06-23 05:25:00|353.08|350.48|353.56|350.96|354.51|351.91|352.73|350.13|0
1687498200000|2023-06-23 05:30:00|353.44|350.84|353.44|350.84|353.68|351.08|353.08|350.48|0
1687498500000|2023-06-23 05:35:00|353.32|350.72|352.61|350.01|353.32|350.72|352.37|349.77|0
1687498800000|2023-06-23 05:40:00|352.73|350.13|351.25|348.65|353.37|350.77|351.01|348.41|0
1687499100000|2023-06-23 05:45:00|351.37|348.77|350.31|347.71|351.96|349.36|350.31|347.71|0
1687499400000|2023-06-23 05:50:00|350.2|347.6|350.67|348.07|350.78|348.18|349.13|346.53|0
1687499700000|2023-06-23 05:55:00|350.54|347.94|349.84|347.24|351.48|348.88|349.84|347.24|0
1687500000000|2023-06-23 06:00:00|350.07|347.47|351.48|348.88|351.72|349.12|349.84|347.24|0
1687500300000|2023-06-23 06:05:00|351.28|349.08|352.7|350.5|353.64|351.44|351.05|348.85|0
1687500600000|2023-06-23 06:10:00|352.46|350.26|351.05|348.85|352.7|350.5|350.81|348.61|0
1687500900000|2023-06-23 06:15:00|350.81|348.61|351.52|349.32|351.75|349.55|350.81|348.61|0
1687501200000|2023-06-23 06:20:00|351.75|349.55|350.58|348.38|351.75|349.55|350.34|348.14|0
1687501500000|2023-06-23 06:25:00|350.34|348.14|351.05|348.85|351.52|349.32|350.34|348.14|0
1687501800000|2023-06-23 06:30:00|350.81|348.61|350.57|348.37|351.52|349.32|350.57|348.37|0
1687502100000|2023-06-23 06:35:00|350.46|348.26|351.06|348.86|351.53|349.33|350.34|348.14|0
1687502400000|2023-06-23 06:40:00|350.82|348.62|351.06|348.86|351.76|349.56|350.59|348.39|0
1687502700000|2023-06-23 06:45:00|350.82|348.62|351.53|349.33|351.53|349.33|350.82|348.62|0
1687503000000|2023-06-23 06:50:00|351.41|349.21|351.06|348.86|351.76|349.56|350.82|348.62|0
1687503300000|2023-06-23 06:55:00|350.94|348.74|349.88|347.68|350.94|348.74|349.18|346.98|0
1687503600000|2023-06-23 07:00:00|349.65|347.45|350.82|348.62|351.53|349.33|349.65|347.45|0
1687503900000|2023-06-23 07:05:00|350.59|348.39|348.47|346.27|350.59|348.39|348.24|346.04|0
1687504200000|2023-06-23 07:10:00|348.36|346.16|346.83|344.63|348.83|346.63|346.13|343.93|0
1687504500000|2023-06-23 07:15:00|346.36|344.16|346.6|344.4|347.06|344.86|344.49|342.29|0
1687504800000|2023-06-23 07:20:00|346.36|344.16|348|345.8|348|345.8|345.89|343.69|0
1687505100000|2023-06-23 07:25:00|347.89|345.69|349.17|346.97|349.88|347.68|347.3|345.1|0
1687505400000|2023-06-23 07:30:00|349.53|347.33|354.58|352.38|355.05|352.85|349.3|347.1|0
1687505700000|2023-06-23 07:35:00|354.35|352.15|354.58|352.38|355.52|353.32|353.53|351.33|0
1687506000000|2023-06-23 07:40:00|354.82|352.62|355.76|353.56|356.12|353.92|354.58|352.38|0
1687506300000|2023-06-23 07:45:00|355.99|353.79|355.99|353.79|359.53|357.33|355.76|353.56|0
1687506600000|2023-06-23 07:50:00|355.52|353.32|354.11|351.91|355.76|353.56|354.11|351.91|0
1687506900000|2023-06-23 07:55:00|353.64|351.44|353.4|351.2|354.7|352.5|353.4|351.2|0
1687507200000|2023-06-23 08:00:00|353.17|350.97|353.17|350.97|353.4|351.2|351.76|349.56|0
1687507500000|2023-06-23 08:05:00|353.29|351.09|351.05|348.85|353.4|351.2|350.11|347.91|0
1687507800000|2023-06-23 08:10:00|350.94|348.74|351.75|349.55|352.11|349.91|350.81|348.61|0
1687508100000|2023-06-23 08:15:00|351.52|349.32|352.22|350.02|352.46|350.26|350.58|348.38|0
1687508400000|2023-06-23 08:20:00|352.11|349.91|354.34|352.14|354.34|352.14|351.28|349.08|0
1687508700000|2023-06-23 08:25:00|354.23|352.03|353.63|351.43|354.81|352.61|352.93|350.73|0
1687509000000|2023-06-23 08:30:00|354.11|351.91|353.16|350.96|354.11|351.91|352.93|350.73|0
1687509300000|2023-06-23 08:35:00|353.29|351.09|351.52|349.32|353.29|351.09|351.28|349.08|0
1687509600000|2023-06-23 08:40:00|351.75|349.55|351.28|349.08|351.99|349.79|350.58|348.38|0
1687509900000|2023-06-23 08:45:00|351.52|349.32|352.69|350.49|353.4|351.2|350.81|348.61|0
1687510200000|2023-06-23 08:50:00|353.16|350.96|354.46|352.26|356.46|354.26|353.16|350.96|0
1687510500000|2023-06-23 08:55:00|354.23|352.03|355.28|353.08|355.52|353.32|354.1|351.9|0
1687510800000|2023-06-23 09:00:00|355.52|353.32|355.28|353.08|355.75|353.55|354.57|352.37|0
1687511100000|2023-06-23 09:05:00|355.04|352.84|354.81|352.61|355.99|353.79|354.1|351.9|0
1687511400000|2023-06-23 09:10:00|354.57|352.37|354.34|352.14|354.57|352.37|352.92|350.72|0
1687511700000|2023-06-23 09:15:00|354.1|351.9|354.1|351.9|354.46|352.26|353.16|350.96|0
1687512000000|2023-06-23 09:20:00|353.86|351.66|354.57|352.37|355.04|352.84|353.86|351.66|0
1687512300000|2023-06-23 09:25:00|354.69|352.49|355.51|353.31|356.22|354.02|354.57|352.37|0
1687512600000|2023-06-23 09:30:00|355.98|353.78|355.51|353.31|355.98|353.78|354.57|352.37|0
1687512900000|2023-06-23 09:35:00|355.28|353.08|353.63|351.43|355.4|353.2|353.39|351.19|0
1687513200000|2023-06-23 09:40:00|353.51|351.31|354.1|351.9|354.33|352.13|353.16|350.96|0
1687513500000|2023-06-23 09:45:00|354.57|352.37|354.57|352.37|354.8|352.6|353.86|351.66|0
1687513800000|2023-06-23 09:50:00|354.33|352.13|352.92|350.72|354.57|352.37|352.68|350.48|0
1687514100000|2023-06-23 09:55:00|352.68|350.48|352.21|350.01|352.92|350.72|351.74|349.54|0
1687514400000|2023-06-23 10:00:00|352.45|350.25|352.92|350.72|353.63|351.43|351.98|349.78|0
1687514700000|2023-06-23 10:05:00|353.04|350.84|352.46|350.26|353.15|350.95|351.98|349.78|0
1687515000000|2023-06-23 10:10:00|352.93|350.73|354.34|352.14|355.17|352.97|352.93|350.73|0
1687515300000|2023-06-23 10:15:00|354.47|352.27|355.88|353.68|355.99|353.79|353.64|351.44|0
1687515600000|2023-06-23 10:20:00|355.99|353.79|353.87|351.67|356.22|354.02|353.64|351.44|0
1687515900000|2023-06-23 10:25:00|353.76|351.56|354.58|352.38|354.7|352.5|353.64|351.44|0
1687516200000|2023-06-23 10:30:00|354.46|352.26|355.74|353.54|355.74|353.54|354.33|352.13|0
1687516500000|2023-06-23 10:35:00|355.98|353.78|356.68|354.48|357.16|354.96|355.51|353.31|0
1687516800000|2023-06-23 10:40:00|356.45|354.25|355.98|353.78|356.68|354.48|355.74|353.54|0
1687517100000|2023-06-23 10:45:00|356.21|354.01|356.21|354.01|356.45|354.25|355.74|353.54|0
1687517400000|2023-06-23 10:50:00|355.98|353.78|354.8|352.6|356.1|353.9|354.09|351.89|0
1687517700000|2023-06-23 10:55:00|354.92|352.72|355.5|353.3|356.21|354.01|354.56|352.36|0
1687518000000|2023-06-23 11:00:00|355.74|353.54|354.56|352.36|355.74|353.54|354.09|351.89|0
1687518300000|2023-06-23 11:05:00|354.68|352.48|353.27|351.07|354.68|352.48|352.91|350.71|0
1687518600000|2023-06-23 11:10:00|353.38|351.18|351.27|349.07|353.62|351.42|351.27|349.07|0
1687518900000|2023-06-23 11:15:00|351.03|348.83|351.97|349.77|352.21|350.01|351.03|348.83|0
1687519200000|2023-06-23 11:20:00|352.21|350.01|350.09|347.89|352.21|350.01|350.09|347.89|0
1687519500000|2023-06-23 11:25:00|349.85|347.65|350.79|348.59|350.79|348.59|349.15|346.95|0
1687519800000|2023-06-23 11:30:00|350.56|348.36|351.03|348.83|351.26|349.06|350.56|348.36|0
1687520100000|2023-06-23 11:35:00|351.15|348.95|351.26|349.06|351.73|349.53|350.56|348.36|0
1687520400000|2023-06-23 11:40:00|351.38|349.18|352.44|350.24|353.38|351.18|351.26|349.06|0
1687520700000|2023-06-23 11:45:00|352.33|350.13|352.44|350.24|353.27|351.07|352.2|350|0
1687521000000|2023-06-23 11:50:00|352.56|350.36|353.61|351.41|354.56|352.36|352.56|350.36|0
1687521300000|2023-06-23 11:55:00|353.38|351.18|352.91|350.71|353.74|351.54|352.32|350.12|0
1687521600000|2023-06-23 12:00:00|352.67|350.47|355.5|353.3|355.97|353.77|352.67|350.47|0
1687521900000|2023-06-23 12:05:00|355.73|353.53|356.44|354.24|356.91|354.71|354.79|352.59|0
1687522200000|2023-06-23 12:10:00|356.2|354|356.68|354.48|356.91|354.71|355.5|353.3|0
1687522500000|2023-06-23 12:15:00|356.91|354.71|358.44|356.24|358.8|356.6|356.2|354|0
1687522800000|2023-06-23 12:20:00|358.68|356.48|357.51|355.31|358.92|356.72|356.33|354.13|0
1687523100000|2023-06-23 12:25:00|357.27|355.07|358.57|356.37|358.57|356.37|357.04|354.84|0
1687523400000|2023-06-23 12:30:00|358.68|356.48|359.15|356.95|360.8|358.6|358.45|356.25|0
1687523700000|2023-06-23 12:35:00|359.39|357.19|363.63|361.43|364.58|362.38|359.15|356.95|0
1687524000000|2023-06-23 12:40:00|363.87|361.67|366.05|363.85|366.71|364.51|362.22|360.02|0
1687524300000|2023-06-23 12:45:00|366.29|364.09|368.41|366.21|369.12|366.92|366.29|364.09|0
1687524600000|2023-06-23 12:50:00|368.88|366.68|367.7|365.5|369.36|367.16|366.99|364.79|0
1687524900000|2023-06-23 12:55:00|367.94|365.74|367.47|365.27|368.88|366.68|366.52|364.32|0
1687525200000|2023-06-23 13:00:00|367.94|365.74|365.11|362.91|368.17|365.97|364.4|362.2|0
1687525500000|2023-06-23 13:05:00|365.34|363.14|365.81|363.61|368.65|366.45|364.87|362.67|0
1687525800000|2023-06-23 13:10:00|366.05|363.85|365.34|363.14|366.52|364.32|364.87|362.67|0
1687526100000|2023-06-23 13:15:00|365.11|362.91|368.41|366.21|368.64|366.44|365.11|362.91|0
1687526400000|2023-06-23 13:20:00|368.17|365.97|368.64|366.44|369.12|366.92|367.46|365.26|0
1687526700000|2023-06-23 13:25:00|368.88|366.68|369.83|367.63|370.06|367.86|368.17|365.97|0
1687527000000|2023-06-23 13:30:00|369.35|367.15|365.87|363.67|371.72|369.52|365.87|363.67|0
1687527300000|2023-06-23 13:35:00|365.4|363.2|366.58|364.38|368.94|366.74|363.98|361.78|0
1687527600000|2023-06-23 13:40:00|366.81|364.61|366.7|364.5|368.7|366.5|364.22|362.02|0
1687527900000|2023-06-23 13:45:00|366.1|363.9|370.12|367.92|371.06|368.86|366.1|363.9|0
1687528200000|2023-06-23 13:50:00|370.35|368.15|366.57|364.37|370.59|368.39|364.92|362.72|0
1687528500000|2023-06-23 13:55:00|366.81|364.61|365.1|362.9|367.75|365.55|363.92|361.72|0
1687528800000|2023-06-23 14:00:00|365.34|363.14|362.74|360.54|366.99|364.79|362.27|360.07|0
1687529100000|2023-06-23 14:05:00|362.5|360.3|361.09|358.89|364.63|362.43|360.62|358.42|0
1687529400000|2023-06-23 14:10:00|360.85|358.65|363.68|361.48|363.68|361.48|359.44|357.24|0
1687529700000|2023-06-23 14:15:00|363.44|361.24|359.67|357.47|363.44|361.24|359.44|357.24|0
1687530000000|2023-06-23 14:20:00|359.44|357.24|359.67|357.47|364.15|361.95|359.44|357.24|0
1687530300000|2023-06-23 14:25:00|359.44|357.24|362.26|360.06|363.92|361.72|359.44|357.24|0
1687530600000|2023-06-23 14:30:00|362.03|359.83|360.85|358.65|362.97|360.77|359.91|357.71|0
1687530900000|2023-06-23 14:35:00|361.32|359.12|356.83|354.63|363.21|361.01|356.83|354.63|0
1687531200000|2023-06-23 14:40:00|357.07|354.87|357.54|355.34|359.9|357.7|356.59|354.39|0
1687531500000|2023-06-23 14:45:00|357.77|355.57|360.37|358.17|361.32|359.12|357.3|355.1|0
1687531800000|2023-06-23 14:50:00|360.14|357.94|364.64|362.44|365.35|363.15|359.43|357.23|0
1687532100000|2023-06-23 14:55:00|364.87|362.67|362.74|360.54|367.01|364.81|362.74|360.54|0
1687532400000|2023-06-23 15:00:00|362.5|360.3|362.27|360.07|364.16|361.96|360.85|358.65|0
1687532700000|2023-06-23 15:05:00|362.5|360.3|363.45|361.25|364.64|362.44|360.85|358.65|0
1687533000000|2023-06-23 15:10:00|363.69|361.49|365.13|362.93|365.58|363.38|362.98|360.78|0
1687533300000|2023-06-23 15:15:00|365.37|363.17|365.6|363.4|366.08|363.88|363.94|361.74|0
1687533600000|2023-06-23 15:20:00|365.84|363.64|366.56|364.36|367.27|365.07|364.89|362.69|0
1687533900000|2023-06-23 15:25:00|366.79|364.59|366.79|364.59|369.41|367.21|366.44|364.24|0
1687534200000|2023-06-23 15:30:00|367.15|364.95|366.55|364.35|367.98|365.78|365.6|363.4|0
1687534500000|2023-06-23 15:35:00|366.32|364.12|362.75|360.55|366.79|364.59|362.04|359.84|0
1687534800000|2023-06-23 15:40:00|362.51|360.31|360.38|358.18|363.23|361.03|358.72|356.52|0
1687535100000|2023-06-23 15:45:00|360.14|357.94|360.38|358.18|361.09|358.89|358.72|356.52|0
1687535400000|2023-06-23 15:50:00|360.14|357.94|361.09|358.89|362.28|360.08|359.67|357.47|0
1687535700000|2023-06-23 15:55:00|360.98|358.78|359.67|357.47|361.8|359.6|359.67|357.47|0
1687536000000|2023-06-23 16:00:00|359.9|357.7|360.14|357.94|360.14|357.94|357.3|355.1|0
1687536300000|2023-06-23 16:05:00|359.9|357.7|358.96|356.76|360.61|358.41|358.96|356.76|0
1687536600000|2023-06-23 16:10:00|359.19|356.99|358.72|356.52|360.85|358.65|358.24|356.04|0
1687536900000|2023-06-23 16:15:00|358.95|356.75|354.7|352.5|358.95|356.75|354.22|352.02|0
1687537200000|2023-06-23 16:20:00|354.46|352.26|354.46|352.26|356.35|354.15|353.75|351.55|0
1687537500000|2023-06-23 16:25:00|354.22|352.02|353.28|351.08|354.93|352.73|353.04|350.84|0
1687537800000|2023-06-23 16:30:00|353.51|351.31|353.75|351.55|353.99|351.79|351.15|348.95|0
1687538100000|2023-06-23 16:35:00|353.99|351.79|354.22|352.02|355.64|353.44|353.28|351.08|0
1687538400000|2023-06-23 16:40:00|353.99|351.79|353.51|351.31|354.93|352.73|352.57|350.37|0
1687538700000|2023-06-23 16:45:00|353.28|351.08|352.8|350.6|353.98|351.78|352.33|350.13|0
1687539000000|2023-06-23 16:50:00|352.57|350.37|355.4|353.2|355.64|353.44|352.33|350.13|0
1687539300000|2023-06-23 16:55:00|355.64|353.44|353.27|351.07|355.64|353.44|352.8|350.6|0
1687539600000|2023-06-23 17:00:00|353.04|350.84|353.98|351.78|355.4|353.2|352.09|349.89|0
1687539900000|2023-06-23 17:05:00|354.22|352.02|353.04|350.84|356.35|354.15|353.04|350.84|0
1687540200000|2023-06-23 17:10:00|352.92|350.72|350.91|348.71|353.51|351.31|350.91|348.71|0
1687540500000|2023-06-23 17:15:00|351.15|348.95|351.86|349.66|352.09|349.89|350.44|348.24|0
1687540800000|2023-06-23 17:20:00|351.62|349.42|350.68|348.48|352.09|349.89|349.97|347.77|0
1687541100000|2023-06-23 17:25:00|350.56|348.36|350.44|348.24|351.62|349.42|349.73|347.53|0
1687541400000|2023-06-23 17:30:00|350.21|348.01|350.91|348.71|351.38|349.18|349.5|347.3|0
1687541700000|2023-06-23 17:35:00|350.68|348.48|349.03|346.83|350.68|348.48|349.03|346.83|0
1687542000000|2023-06-23 17:40:00|348.79|346.59|350.91|348.71|351.85|349.65|348.32|346.12|0
1687542300000|2023-06-23 17:45:00|351.15|348.95|351.62|349.42|352.33|350.13|350.68|348.48|0
1687542600000|2023-06-23 17:50:00|352.09|349.89|351.38|349.18|352.33|350.13|350.2|348|0
1687542900000|2023-06-23 17:55:00|351.15|348.95|352.56|350.36|352.56|350.36|350.44|348.24|0
1687543200000|2023-06-23 18:00:00|352.8|350.6|354.45|352.25|354.69|352.49|352.09|349.89|0
1687543500000|2023-06-23 18:05:00|353.98|351.78|356.1|353.9|356.34|354.14|353.98|351.78|0
1687543800000|2023-06-23 18:10:00|356.34|354.14|357.52|355.32|358.47|356.27|356.1|353.9|0
1687544100000|2023-06-23 18:15:00|357.76|355.56|357.29|355.09|358|355.8|356.34|354.14|0
1687544400000|2023-06-23 18:20:00|357.05|354.85|355.87|353.67|357.29|355.09|355.39|353.19|0
1687544700000|2023-06-23 18:25:00|356.1|353.9|358.47|356.27|359.18|356.98|356.1|353.9|0
1687545000000|2023-06-23 18:30:00|358.71|356.51|358.47|356.27|359.89|357.69|357.99|355.79|0
1687545300000|2023-06-23 18:35:00|358.94|356.74|362.5|360.3|362.74|360.54|358.23|356.03|0
1687545600000|2023-06-23 18:40:00|362.74|360.54|364.87|362.67|365.35|363.15|362.02|359.82|0
1687545900000|2023-06-23 18:45:00|365.11|362.91|366.78|364.58|368.68|366.48|364.87|362.67|0
1687546200000|2023-06-23 18:50:00|366.54|364.34|368.44|366.24|368.68|366.48|366.06|363.86|0
1687546500000|2023-06-23 18:55:00|368.68|366.48|367.73|365.53|368.92|366.72|366.54|364.34|0
1687546800000|2023-06-23 19:00:00|368.2|366|369.63|367.43|372.73|370.53|368.2|366|0
1687547100000|2023-06-23 19:05:00|369.87|367.67|366.3|364.1|370.35|368.15|366.06|363.86|0
1687547400000|2023-06-23 19:10:00|366.06|363.86|365.11|362.91|366.06|363.86|363.68|361.48|0
1687547700000|2023-06-23 19:15:00|364.87|362.67|362.73|360.53|365.58|363.38|362.73|360.53|0
1687548000000|2023-06-23 19:20:00|362.97|360.77|366.3|364.1|367.25|365.05|362.5|360.3|0
1687548300000|2023-06-23 19:25:00|366.06|363.86|366.3|364.1|367.25|365.05|365.58|363.38|0
1687548600000|2023-06-23 19:30:00|365.82|363.62|364.87|362.67|367.01|364.81|363.92|361.72|0
1687548900000|2023-06-23 19:35:00|364.63|362.43|362.49|360.29|364.76|362.56|361.54|359.34|0
1687549200000|2023-06-23 19:40:00|362.26|360.06|361.07|358.87|364.39|362.19|360.59|358.39|0
1687549500000|2023-06-23 19:45:00|361.31|359.11|361.78|359.58|362.97|360.77|360.36|358.16|0
1687549800000|2023-06-23 19:50:00|364.16|361.96|362.97|360.77|367.01|364.81|357.99|355.79|0
1687550100000|2023-06-23 19:55:00|362.73|360.53|365.11|362.91|367.48|365.28|359.41|357.21|0
1687550400000|2023-06-23 20:00:00|364.87|362.67|364.63|362.43|371.06|368.86|363.44|361.24|0
1687550700000|2023-06-23 20:05:00|364.87|362.67|366.29|364.09|366.53|364.33|364.87|362.67|0
1687551000000|2023-06-23 20:10:00|366.06|363.86|367.01|364.81|367.72|365.52|366.06|363.86|0
1687759200000|2023-06-26 06:00:00|360.32|357.72|361.38|358.78|362.45|359.85|360.32|357.72|0
1687759500000|2023-06-26 06:05:00|361.18|358.98|360.7|358.5|362.12|359.92|360.47|358.27|0
1687759800000|2023-06-26 06:10:00|360.94|358.74|361.18|358.98|361.18|358.98|359.99|357.79|0
1687760100000|2023-06-26 06:15:00|361.65|359.45|361.18|358.98|361.65|359.45|360.94|358.74|0
1687760400000|2023-06-26 06:20:00|361.41|359.21|360.47|358.27|361.41|359.21|360.23|358.03|0
1687760700000|2023-06-26 06:25:00|360.7|358.5|361.65|359.45|361.88|359.68|360.23|358.03|0
1687761000000|2023-06-26 06:30:00|361.88|359.68|361.41|359.21|362.12|359.92|361.41|359.21|0
1687761300000|2023-06-26 06:35:00|361.65|359.45|361.83|359.63|361.83|359.63|361.12|358.92|0
1687761600000|2023-06-26 06:40:00|362.07|359.87|362.54|360.34|362.78|360.58|361.59|359.39|0
1687761900000|2023-06-26 06:45:00|362.78|360.58|362.06|359.86|362.78|360.58|361.59|359.39|0
1687762200000|2023-06-26 06:50:00|361.83|359.63|360.88|358.68|361.83|359.63|360.88|358.68|0
1687762500000|2023-06-26 06:55:00|361.12|358.92|360.88|358.68|361.12|358.92|360.64|358.44|0
1687763100000|2023-06-26 07:05:00|365.14|362.94|367.28|365.08|367.75|365.55|364.19|361.99|0
1687763400000|2023-06-26 07:10:00|367.52|365.32|371.08|368.88|371.79|369.59|367.28|365.08|0
1687763700000|2023-06-26 07:15:00|371.32|369.12|372.75|370.55|372.99|370.79|370.02|367.82|0
1687764000000|2023-06-26 07:20:00|372.51|370.31|371.32|369.12|372.51|370.31|370.84|368.64|0
1687764300000|2023-06-26 07:25:00|371.44|369.24|372.51|370.31|373.46|371.26|370.49|368.29|0
1687764600000|2023-06-26 07:30:00|372.75|370.55|375.37|373.17|377.04|374.84|372.03|369.83|0
1687764900000|2023-06-26 07:35:00|375.61|373.41|377.04|374.84|378.95|376.75|375.37|373.17|0
1687765200000|2023-06-26 07:40:00|376.8|374.6|375.22|373.02|377.27|375.07|374.89|372.69|0
1687765500000|2023-06-26 07:45:00|374.98|372.78|374.27|372.07|376.17|373.97|374.03|371.83|0
1687765800000|2023-06-26 07:50:00|374.03|371.83|371.31|369.11|374.03|371.83|370.95|368.75|0
1687766100000|2023-06-26 07:55:00|371.43|369.23|370.72|368.52|371.43|369.23|369.77|367.57|0
1687766400000|2023-06-26 08:00:00|370.95|368.75|372.85|370.65|374.27|372.07|370.95|368.75|0
1687766700000|2023-06-26 08:05:00|373.08|370.88|374.74|372.54|375.22|373.02|372.85|370.65|0
1687767000000|2023-06-26 08:10:00|374.51|372.31|374.03|371.83|375.22|373.02|372.13|369.93|0
1687767300000|2023-06-26 08:15:00|374.15|371.95|375.22|373.02|375.45|373.25|372.13|369.93|0
1687767600000|2023-06-26 08:20:00|374.98|372.78|375.22|373.02|376.16|373.96|374.27|372.07|0
1687767900000|2023-06-26 08:25:00|375.34|373.14|376.64|374.44|376.88|374.68|375.22|373.02|0
1687768200000|2023-06-26 08:30:00|377.11|374.91|374.27|372.07|379.01|376.81|374.27|372.07|0
1687768500000|2023-06-26 08:35:00|374.63|372.43|372.61|370.41|374.74|372.54|371.19|368.99|0
1687768800000|2023-06-26 08:40:00|372.84|370.64|375.69|373.49|375.69|373.49|372.61|370.41|0
1687769100000|2023-06-26 08:45:00|375.93|373.73|378.77|376.57|379.01|376.81|375.69|373.49|0
1687769400000|2023-06-26 08:50:00|379.25|377.05|377.35|375.15|379.49|377.29|377.35|375.15|0
1687769700000|2023-06-26 08:55:00|377.11|374.91|377.23|375.03|378.06|375.86|376.4|374.2|0
1687770000000|2023-06-26 09:00:00|377.35|375.15|376.16|373.96|377.35|375.15|376.16|373.96|0
1687770300000|2023-06-26 09:05:00|376.05|373.85|375.45|373.25|376.4|374.2|374.74|372.54|0
1687770600000|2023-06-26 09:10:00|375.69|373.49|375.45|373.25|375.69|373.49|374.26|372.06|0
1687770900000|2023-06-26 09:15:00|375.1|372.9|373.44|371.24|375.21|373.01|373.44|371.24|0
1687771200000|2023-06-26 09:20:00|373.31|371.11|373.08|370.88|373.91|371.71|372.84|370.64|0
1687771500000|2023-06-26 09:25:00|372.84|370.64|373.07|370.87|373.55|371.35|371.42|369.22|0
1687771800000|2023-06-26 09:30:00|373.31|371.11|372.13|369.93|374.02|371.82|371.89|369.69|0
1687772100000|2023-06-26 09:35:00|372.36|370.16|371.42|369.22|372.84|370.64|370.47|368.27|0
1687772400000|2023-06-26 09:40:00|371.18|368.98|370.94|368.74|371.65|369.45|370.47|368.27|0
1687772700000|2023-06-26 09:45:00|371.18|368.98|371.18|368.98|371.42|369.22|370.23|368.03|0
1687773000000|2023-06-26 09:50:00|370.94|368.74|370.47|368.27|371.18|368.98|369.76|367.56|0
1687773300000|2023-06-26 09:55:00|370.7|368.5|370.85|368.65|372.36|370.16|370.5|368.3|0
1687773600000|2023-06-26 10:00:00|371.32|369.12|372.04|369.84|372.51|370.31|371.09|368.89|0
1687773900000|2023-06-26 10:05:00|372.16|369.96|372.03|369.83|372.99|370.79|371.56|369.36|0
1687774200000|2023-06-26 10:10:00|372.27|370.07|371.8|369.6|372.51|370.31|371.08|368.88|0
1687774500000|2023-06-26 10:15:00|371.56|369.36|372.27|370.07|372.27|370.07|371.56|369.36|0
1687774800000|2023-06-26 10:20:00|372.16|369.96|372.75|370.55|372.98|370.78|371.56|369.36|0
1687775100000|2023-06-26 10:25:00|372.98|370.78|372.75|370.55|373.11|370.91|372.27|370.07|0
1687775400000|2023-06-26 10:30:00|372.98|370.78|373.93|371.73|373.93|371.73|372.75|370.55|0
1687775700000|2023-06-26 10:35:00|374.17|371.97|372.74|370.54|374.17|371.97|371.68|369.48|0
1687776000000|2023-06-26 10:40:00|372.98|370.78|370.84|368.64|372.98|370.78|370.84|368.64|0
1687776300000|2023-06-26 10:45:00|370.61|368.41|372.27|370.07|372.51|370.31|370.61|368.41|0
1687776600000|2023-06-26 10:50:00|372.39|370.19|372.27|370.07|372.98|370.78|372.27|370.07|0
1687776900000|2023-06-26 10:55:00|372.39|370.19|373.93|371.73|373.93|371.73|372.27|370.07|0
1687777200000|2023-06-26 11:00:00|373.82|371.62|373.82|371.62|373.93|371.73|372.98|370.78|0
1687777500000|2023-06-26 11:05:00|373.93|371.73|372.74|370.54|374.41|372.21|372.74|370.54|0
1687777800000|2023-06-26 11:10:00|372.98|370.78|372.03|369.83|373.69|371.49|372.03|369.83|0
1687778100000|2023-06-26 11:15:00|372.27|370.07|371.79|369.59|372.27|370.07|371.79|369.59|0
1687778400000|2023-06-26 11:20:00|372.03|369.83|371.68|369.48|372.03|369.83|370.6|368.4|0
1687778700000|2023-06-26 11:25:00|371.79|369.59|371.31|369.11|372.74|370.54|371.31|369.11|0
1687779000000|2023-06-26 11:30:00|371.55|369.35|372.26|370.06|372.5|370.3|370.84|368.64|0
1687779300000|2023-06-26 11:35:00|372.03|369.83|371.31|369.11|372.26|370.06|370.6|368.4|0
1687779600000|2023-06-26 11:40:00|371.55|369.35|370.13|367.93|371.79|369.59|370.13|367.93|0
1687779900000|2023-06-26 11:45:00|370.36|368.16|368.47|366.27|370.6|368.4|368.47|366.27|0
1687780200000|2023-06-26 11:50:00|368.7|366.5|367.99|365.79|369.41|367.21|367.28|365.08|0
1687780500000|2023-06-26 11:55:00|368.11|365.91|368.23|366.03|369.18|366.98|367.52|365.32|0
1687780800000|2023-06-26 12:00:00|368.46|366.26|369.89|367.69|370.12|367.92|368.23|366.03|0
1687781100000|2023-06-26 12:05:00|369.77|367.57|371.79|369.59|372.02|369.82|369.65|367.45|0
1687781400000|2023-06-26 12:10:00|371.55|369.35|370.12|367.92|371.55|369.35|369.41|367.21|0
1687781700000|2023-06-26 12:15:00|370.36|368.16|369.65|367.45|371.79|369.59|369.65|367.45|0
1687782000000|2023-06-26 12:20:00|368.94|366.74|368.7|366.5|368.94|366.74|367.51|365.31|0
1687782300000|2023-06-26 12:25:00|368.46|366.26|367.04|364.84|369.06|366.86|366.8|364.6|0
1687782600000|2023-06-26 12:30:00|366.8|364.6|366.33|364.13|367.28|365.08|365.86|363.66|0
1687782900000|2023-06-26 12:35:00|366.21|364.01|367.28|365.08|368.22|366.02|365.86|363.66|0
1687783200000|2023-06-26 12:40:00|367.04|364.84|368.22|366.02|368.46|366.26|366.8|364.6|0
1687783500000|2023-06-26 12:45:00|368.46|366.26|368.46|366.26|369.88|367.68|368.22|366.02|0
1687783800000|2023-06-26 12:50:00|368.58|366.38|368.93|366.73|370.12|367.92|367.75|365.55|0
1687784100000|2023-06-26 12:55:00|369.17|366.97|369.17|366.97|369.88|367.68|368.46|366.26|0
1687784400000|2023-06-26 13:00:00|369.41|367.21|369.41|367.21|369.88|367.68|368.46|366.26|0
1687784700000|2023-06-26 13:05:00|369.17|366.97|371.07|368.87|371.78|369.58|369.17|366.97|0
1687785000000|2023-06-26 13:10:00|371.31|369.11|369.41|367.21|371.31|369.11|369.17|366.97|0
1687785300000|2023-06-26 13:15:00|369.17|366.97|370.35|368.15|370.59|368.39|368.69|366.49|0
1687785600000|2023-06-26 13:20:00|370.12|367.92|368.69|366.49|370.83|368.63|367.98|365.78|0
1687785900000|2023-06-26 13:25:00|368.58|366.38|372.73|370.53|372.97|370.77|368.58|366.38|0
1687786200000|2023-06-26 13:30:00|372.49|370.29|365.61|363.41|372.49|370.29|365.38|363.18|0
1687786500000|2023-06-26 13:35:00|365.14|362.94|362.36|360.16|365.38|363.18|361.17|358.97|0
1687786800000|2023-06-26 13:40:00|361.64|359.44|358.08|355.88|361.64|359.44|357.61|355.41|0
1687787100000|2023-06-26 13:45:00|357.84|355.64|358.79|356.59|358.79|356.59|354.76|352.56|0
1687787400000|2023-06-26 13:50:00|358.56|356.36|356.42|354.22|359.5|357.3|354.53|352.33|0
1687787700000|2023-06-26 13:55:00|356.18|353.98|355.84|353.64|357.74|355.54|355.13|352.93|0
1687788000000|2023-06-26 14:00:00|356.08|353.88|356.68|354.48|357.98|355.78|354.18|351.98|0
1687788300000|2023-06-26 14:05:00|356.55|354.35|356.79|354.59|357.03|354.83|352.76|350.56|0
1687788600000|2023-06-26 14:10:00|357.03|354.83|356.31|354.11|361.3|359.1|356.31|354.11|0
1687788900000|2023-06-26 14:15:00|356.08|353.88|357.26|355.06|357.97|355.77|353.71|351.51|0
1687789200000|2023-06-26 14:20:00|357.5|355.3|358.92|356.72|360.82|358.62|357.5|355.3|0
1687789500000|2023-06-26 14:25:00|359.16|356.96|359.16|356.96|360.82|358.62|357.74|355.54|0
1687789800000|2023-06-26 14:30:00|358.92|356.72|363.92|361.72|366.06|363.86|358.69|356.49|0
1687790100000|2023-06-26 14:35:00|364.39|362.19|369.4|367.2|369.64|367.44|363.68|361.48|0
1687790400000|2023-06-26 14:40:00|369.88|367.68|368.44|366.24|374.18|371.98|368.21|366.01|0
1687790700000|2023-06-26 14:45:00|368.68|366.48|363.91|361.71|369.16|366.96|363.91|361.71|0
1687791000000|2023-06-26 14:50:00|364.39|362.19|364.01|361.81|365.34|363.14|361.77|359.57|0
1687791300000|2023-06-26 14:55:00|364.49|362.29|364.25|362.05|366.39|364.19|364.01|361.81|0
1687791600000|2023-06-26 15:00:00|364.01|361.81|368.3|366.1|368.54|366.34|363.54|361.34|0
1687791900000|2023-06-26 15:05:00|369.02|366.82|369.97|367.77|372.36|370.16|368.78|366.58|0
1687792200000|2023-06-26 15:10:00|370.21|368.01|370.21|368.01|371.64|369.44|368.78|366.58|0
1687792500000|2023-06-26 15:15:00|370.45|368.25|373.07|370.87|373.55|371.35|368.54|366.34|0
1687792800000|2023-06-26 15:20:00|373.31|371.11|374.51|372.31|375.23|373.03|372.36|370.16|0
1687793100000|2023-06-26 15:25:00|374.75|372.55|373.6|371.4|374.75|372.55|371.64|369.44|0
1687793400000|2023-06-26 15:30:00|373.36|371.16|370.73|368.53|374.79|372.59|369.3|367.1|0
1687793700000|2023-06-26 15:35:00|370.97|368.77|370.25|368.05|371.21|369.01|368.58|366.38|0
1687794000000|2023-06-26 15:40:00|370.49|368.29|372.88|370.68|374.55|372.35|369.06|366.86|0
1687794300000|2023-06-26 15:45:00|373.12|370.92|369.3|367.1|373.6|371.4|368.58|366.38|0
1687794600000|2023-06-26 15:50:00|369.06|366.86|368.11|365.91|369.54|367.34|367.39|365.19|0
1687794900000|2023-06-26 15:55:00|367.87|365.67|366.91|364.71|369.77|367.57|366.91|364.71|0
1687795200000|2023-06-26 16:00:00|367.15|364.95|369.77|367.57|370.49|368.29|365.96|363.76|0
1687795500000|2023-06-26 16:05:00|370.01|367.81|376.7|374.5|377.66|375.46|370.01|367.81|0
1687795800000|2023-06-26 16:10:00|377.18|374.98|376.22|374.02|379.82|377.62|375.98|373.78|0
1687796100000|2023-06-26 16:15:00|375.98|373.78|375.03|372.83|377.42|375.22|372.4|370.2|0
1687796400000|2023-06-26 16:20:00|375.27|373.07|372.64|370.44|376.94|374.74|371.2|369|0
1687796700000|2023-06-26 16:25:00|372.88|370.68|375.03|372.83|375.03|372.83|372.4|370.2|0
1687797000000|2023-06-26 16:30:00|374.79|372.59|376.94|374.74|377.42|375.22|374.31|372.11|0
1687797300000|2023-06-26 16:35:00|376.7|374.5|377.42|375.22|378.38|376.18|374.55|372.35|0
1687797600000|2023-06-26 16:40:00|377.66|375.46|379.57|377.37|381.49|379.29|376.94|374.74|0
1687797900000|2023-06-26 16:45:00|379.33|377.13|378.86|376.66|380.53|378.33|376.7|374.5|0
1687798200000|2023-06-26 16:50:00|379.33|377.13|376.7|374.5|379.33|377.13|376.7|374.5|0
1687798500000|2023-06-26 16:55:00|376.46|374.26|374.43|372.23|377.66|375.46|374.31|372.11|0
1687798800000|2023-06-26 17:00:00|374.31|372.11|375.74|373.54|375.74|373.54|373.35|371.15|0
1687799100000|2023-06-26 17:05:00|375.5|373.3|375.74|373.54|376.7|374.5|374.55|372.35|0
1687799400000|2023-06-26 17:10:00|375.98|373.78|376.7|374.5|378.13|375.93|374.54|372.34|0
1687799700000|2023-06-26 17:15:00|376.46|374.26|374.36|372.16|376.7|374.5|373.88|371.68|0
1687800000000|2023-06-26 17:20:00|374.6|372.4|374.98|372.78|375.7|373.5|372.59|370.39|0
1687800300000|2023-06-26 17:25:00|375.22|373.02|372.11|369.91|378.1|375.9|371.39|369.19|0
1687800600000|2023-06-26 17:30:00|371.87|369.67|373.31|371.11|374.02|371.82|371.39|369.19|0
1687800900000|2023-06-26 17:35:00|373.07|370.87|373.07|370.87|375.22|373.02|372.59|370.39|0
1687801200000|2023-06-26 17:40:00|372.83|370.63|374.5|372.3|374.98|372.78|370.91|368.71|0
1687801500000|2023-06-26 17:45:00|374.74|372.54|373.06|370.86|374.98|372.78|372.35|370.15|0
1687801800000|2023-06-26 17:50:00|373.3|371.1|375.46|373.26|376.18|373.98|373.06|370.86|0
1687802100000|2023-06-26 17:55:00|375.22|373.02|376.18|373.98|376.9|374.7|374.26|372.06|0
1687802400000|2023-06-26 18:00:00|376.42|374.22|375.46|373.26|377.86|375.66|374.98|372.78|0
1687802700000|2023-06-26 18:05:00|375.7|373.5|377.62|375.42|378.58|376.38|375.7|373.5|0
1687803000000|2023-06-26 18:10:00|377.86|375.66|377.62|375.42|378.58|376.38|375.94|373.74|0
1687803300000|2023-06-26 18:15:00|377.38|375.18|378.58|376.38|379.06|376.86|376.9|374.7|0
1687803600000|2023-06-26 18:20:00|379.06|376.86|380.02|377.82|380.26|378.06|377.62|375.42|0
1687803900000|2023-06-26 18:25:00|379.78|377.58|376.9|374.7|380.02|377.82|376.42|374.22|0
1687804200000|2023-06-26 18:30:00|377.14|374.94|372.58|370.38|377.38|375.18|372.34|370.14|0
1687804500000|2023-06-26 18:35:00|372.82|370.62|369.95|367.75|373.54|371.34|369.71|367.51|0
1687804800000|2023-06-26 18:40:00|369.71|367.51|369.95|367.75|371.14|368.94|369.23|367.03|0
1687805100000|2023-06-26 18:45:00|369.71|367.51|369.95|367.75|371.38|369.18|369.23|367.03|0
1687805400000|2023-06-26 18:50:00|369.71|367.51|370.43|368.23|371.62|369.42|368.99|366.79|0
1687805700000|2023-06-26 18:55:00|370.67|368.47|371.38|369.18|372.58|370.38|369.71|367.51|0
1687806000000|2023-06-26 19:00:00|371.14|368.94|369.71|367.51|371.62|369.42|369.71|367.51|0
1687806300000|2023-06-26 19:05:00|369.95|367.75|369.47|367.27|370.9|368.7|368.99|366.79|0
1687806600000|2023-06-26 19:10:00|369.23|367.03|370.18|367.98|371.14|368.94|369.23|367.03|0
1687806900000|2023-06-26 19:15:00|369.71|367.51|370.42|368.22|371.38|369.18|369.23|367.03|0
1687807200000|2023-06-26 19:20:00|370.66|368.46|372.1|369.9|373.54|371.34|369.47|367.27|0
1687807500000|2023-06-26 19:25:00|372.34|370.14|371.62|369.42|372.82|370.62|371.14|368.94|0
1687807800000|2023-06-26 19:30:00|371.86|369.66|370.66|368.46|373.3|371.1|369.94|367.74|0
1687808100000|2023-06-26 19:35:00|370.9|368.7|371.62|369.42|371.86|369.66|370.18|367.98|0
1687808400000|2023-06-26 19:40:00|371.38|369.18|375.45|373.25|375.69|373.49|371.38|369.18|0
1687808700000|2023-06-26 19:45:00|375.93|373.73|378.81|376.61|382.42|380.22|375.93|373.73|0
1687809000000|2023-06-26 19:50:00|379.9|377.7|380.26|378.06|380.98|378.78|378.33|376.13|0
1687809300000|2023-06-26 19:55:00|379.54|377.34|383.38|381.18|385.07|382.87|379.54|377.34|0
1687809600000|2023-06-26 20:00:00|383.14|380.94|380.98|378.78|383.14|380.94|378.81|376.61|0
1687809900000|2023-06-26 20:05:00|380.74|378.54|380.26|378.06|381.22|379.02|379.53|377.33|0
1687810200000|2023-06-26 20:10:00|380.5|378.3|379.53|377.33|380.74|378.54|378.09|375.89|0
1687810500000|2023-06-26 20:15:00|379.77|377.57|379.97|377.37|380.7|378.1|379.49|376.89|0
1687810800000|2023-06-26 20:20:00|380.1|377.5|380.45|377.85|380.69|378.09|380.1|377.5|0
1687811100000|2023-06-26 20:25:00|380.69|378.09|380.45|377.85|380.69|378.09|379.97|377.37|0
1687811400000|2023-06-26 20:30:00|380.21|377.61|380.45|377.85|380.45|377.85|379.73|377.13|0
1687811700000|2023-06-26 20:35:00|380.69|378.09|380.69|378.09|381.17|378.57|380.69|378.09|0
1687812000000|2023-06-26 20:40:00|380.58|377.98|380.93|378.33|381.17|378.57|380.45|377.85|0
1687812300000|2023-06-26 20:45:00|380.69|378.09|380.8|378.2|381.04|378.44|379.73|377.13|0
1687812600000|2023-06-26 20:50:00|381.04|378.44|379.73|377.13|381.28|378.68|379.6|377|0
1687812900000|2023-06-26 20:55:00|379.84|377.24|379.89|377.29|380.08|377.48|379.6|377|0
1687813200000|2023-06-26 21:00:00|380.46|377.86|380.32|377.72|380.53|377.93|380.1|377.5|0
1687813500000|2023-06-26 21:05:00|380.39|377.79|380.03|377.43|380.53|377.93|379.97|377.37|0
1687813800000|2023-06-26 21:10:00|380.1|377.5|380.35|377.75|380.35|377.75|379.99|377.39|0
1687814100000|2023-06-26 21:15:00|380.18|377.58|380.28|377.68|380.45|377.85|380.18|377.58|0
1687814400000|2023-06-26 21:20:00|380.32|377.72|380.49|377.89|380.53|377.93|380.32|377.72|0
1687814700000|2023-06-26 21:25:00|380.45|377.85|380.45|377.85|380.45|377.85|380.39|377.79|0
1687815300000|2023-06-26 21:35:00|380.39|377.79|380.42|377.82|380.45|377.85|380.35|377.75|0
1687815600000|2023-06-26 21:40:00|380.45|377.85|380.6|378|380.78|378.18|380.45|377.85|0
1687815900000|2023-06-26 21:45:00|380.57|377.97|380.42|377.82|380.57|377.97|380.42|377.82|0
1687816200000|2023-06-26 21:50:00|380.49|377.89|380.1|377.5|380.49|377.89|379.96|377.36|0
1687816500000|2023-06-26 21:55:00|380.14|377.54|380.32|377.72|380.38|377.78|380.1|377.5|0
1687816800000|2023-06-26 22:00:00|379.24|376.64|379.6|377|379.6|377|378.16|375.56|0
1687817100000|2023-06-26 22:05:00|379.84|377.24|379.84|377.24|380.08|377.48|379.36|376.76|0
1687817400000|2023-06-26 22:10:00|379.72|377.12|378.88|376.28|380.08|377.48|378.76|376.16|0
1687817700000|2023-06-26 22:15:00|378.64|376.04|379.12|376.52|379.6|377|378.64|376.04|0
1687818000000|2023-06-26 22:20:00|378.88|376.28|380.08|377.48|380.08|377.48|378.88|376.28|0
1687818300000|2023-06-26 22:25:00|379.96|377.36|380.31|377.71|380.55|377.95|379.6|377|0
1687818600000|2023-06-26 22:30:00|380.2|377.6|380.31|377.71|381.03|378.43|380.07|377.47|0
1687818900000|2023-06-26 22:35:00|380.07|377.47|379.12|376.52|380.07|377.47|378.88|376.28|0
1687819200000|2023-06-26 22:40:00|379.24|376.64|378.64|376.04|379.59|376.99|378.52|375.92|0
1687819500000|2023-06-26 22:45:00|378.88|376.28|379.12|376.52|379.35|376.75|378.88|376.28|0
1687819800000|2023-06-26 22:50:00|379|376.4|378.64|376.04|379.12|376.52|378.64|376.04|0
1687820100000|2023-06-26 22:55:00|378.88|376.28|377.92|375.32|378.88|376.28|377.92|375.32|0
1687820400000|2023-06-26 23:00:00|378.16|375.56|377.68|375.08|378.16|375.56|377.44|374.84|0
1687820700000|2023-06-26 23:05:00|377.44|374.84|377.44|374.84|377.68|375.08|377.2|374.6|0
1687821000000|2023-06-26 23:10:00|377.68|375.08|377.44|374.84|377.92|375.32|377.44|374.84|0
1687821300000|2023-06-26 23:15:00|377.56|374.96|377.2|374.6|377.68|375.08|376.72|374.12|0
1687821600000|2023-06-26 23:20:00|377.44|374.84|377.44|374.84|377.68|375.08|377.2|374.6|0
1687821900000|2023-06-26 23:25:00|377.2|374.6|377.2|374.6|377.68|375.08|377.2|374.6|0
1687822200000|2023-06-26 23:30:00|376.96|374.36|376.96|374.36|377.2|374.6|376.72|374.12|0
1687822500000|2023-06-26 23:35:00|377.2|374.6|376.72|374.12|377.2|374.6|376.72|374.12|0
1687822800000|2023-06-26 23:40:00|376.96|374.36|376.96|374.36|376.96|374.36|376.48|373.88|0
1687823100000|2023-06-26 23:45:00|376.84|374.24|376.48|373.88|376.96|374.36|376.24|373.64|0
1687823400000|2023-06-26 23:50:00|376.24|373.64|375.76|373.16|376.72|374.12|375.76|373.16|0
1687823700000|2023-06-26 23:55:00|376|373.4|375.52|372.92|376|373.4|375.52|372.92|0
1687824000000|2023-06-27 00:00:00|375.76|373.16|375.52|372.92|376|373.4|375.28|372.68|0
1687824300000|2023-06-27 00:05:00|375.64|373.04|376.95|374.35|376.95|374.35|375.52|372.92|0
1687824600000|2023-06-27 00:10:00|377.19|374.59|376.36|373.76|377.19|374.59|375.88|373.28|0
1687824900000|2023-06-27 00:15:00|376.48|373.88|378.27|375.67|378.27|375.67|376.48|373.88|0
1687825200000|2023-06-27 00:20:00|378.39|375.79|377.91|375.31|378.39|375.79|376.95|374.35|0
1687825500000|2023-06-27 00:25:00|377.67|375.07|378.15|375.55|378.15|375.55|377.19|374.59|0
1687825800000|2023-06-27 00:30:00|377.91|375.31|377.43|374.83|378.15|375.55|377.43|374.83|0
1687826100000|2023-06-27 00:35:00|377.67|375.07|377.91|375.31|378.39|375.79|377.67|375.07|0
1687826400000|2023-06-27 00:40:00|378.03|375.43|377.67|375.07|378.03|375.43|377.43|374.83|0
1687826700000|2023-06-27 00:45:00|377.91|375.31|378.15|375.55|378.15|375.55|377.91|375.31|0
1687827000000|2023-06-27 00:50:00|377.91|375.31|378.39|375.79|378.63|376.03|377.91|375.31|0
1687827300000|2023-06-27 00:55:00|378.15|375.55|378.87|376.27|378.87|376.27|378.15|375.55|0
1687827600000|2023-06-27 01:00:00|378.63|376.03|378.39|375.79|379.58|376.98|378.39|375.79|0
1687827900000|2023-06-27 01:05:00|378.63|376.03|379.47|376.87|379.82|377.22|378.63|376.03|0
1687828200000|2023-06-27 01:10:00|379.34|376.74|379.58|376.98|379.58|376.98|379.1|376.5|0
1687828500000|2023-06-27 01:15:00|379.82|377.22|379.1|376.5|380.78|378.18|379.1|376.5|0
1687828800000|2023-06-27 01:20:00|379.23|376.63|378.86|376.26|379.58|376.98|378.86|376.26|0
1687829100000|2023-06-27 01:25:00|378.62|376.02|379.82|377.22|379.82|377.22|378.62|376.02|0
1687829400000|2023-06-27 01:30:00|380.06|377.46|378.38|375.78|380.54|377.94|377.67|375.07|0
1687829700000|2023-06-27 01:35:00|378.14|375.54|378.14|375.54|378.86|376.26|377.67|375.07|0
1687830000000|2023-06-27 01:40:00|377.9|375.3|377.19|374.59|377.9|375.3|376.95|374.35|0
1687830300000|2023-06-27 01:45:00|377.07|374.47|375.51|372.91|377.43|374.83|375.27|372.67|0
1687830600000|2023-06-27 01:50:00|375.75|373.15|376.23|373.63|376.95|374.35|375.75|373.15|0
1687830900000|2023-06-27 01:55:00|375.99|373.39|375.51|372.91|376.23|373.63|375.27|372.67|0
1687831200000|2023-06-27 02:00:00|375.27|372.67|376.47|373.87|376.71|374.11|375.27|372.67|0
1687831500000|2023-06-27 02:05:00|376.23|373.63|375.51|372.91|376.47|373.87|375.27|372.67|0
1687831800000|2023-06-27 02:10:00|375.27|372.67|375.27|372.67|375.51|372.91|374.55|371.95|0
1687832100000|2023-06-27 02:15:00|375.39|372.79|375.27|372.67|375.51|372.91|374.55|371.95|0
1687832400000|2023-06-27 02:20:00|375.51|372.91|375.39|372.79|375.99|373.39|375.27|372.67|0
1687832700000|2023-06-27 02:25:00|375.27|372.67|375.75|373.15|376.23|373.63|375.27|372.67|0
1687833000000|2023-06-27 02:30:00|375.99|373.39|375.51|372.91|376.23|373.63|375.51|372.91|0
1687833300000|2023-06-27 02:35:00|375.27|372.67|375.27|372.67|375.51|372.91|374.79|372.19|0
1687833600000|2023-06-27 02:40:00|375.03|372.43|376.7|374.1|376.94|374.34|375.03|372.43|0
1687833900000|2023-06-27 02:45:00|376.46|373.86|376.22|373.62|376.7|374.1|375.98|373.38|0
1687834200000|2023-06-27 02:50:00|376.46|373.86|375.98|373.38|376.7|374.1|375.75|373.15|0
1687834500000|2023-06-27 02:55:00|375.87|373.27|375.74|373.14|375.98|373.38|375.51|372.91|0
1687834800000|2023-06-27 03:00:00|375.63|373.03|375.5|372.9|376.22|373.62|375.5|372.9|0
1687835100000|2023-06-27 03:05:00|375.74|373.14|375.74|373.14|375.98|373.38|375.27|372.67|0
1687835400000|2023-06-27 03:10:00|375.98|373.38|375.98|373.38|376.7|374.1|375.98|373.38|0
1687835700000|2023-06-27 03:15:00|376.22|373.62|376.46|373.86|376.7|374.1|375.98|373.38|0
1687836000000|2023-06-27 03:20:00|376.22|373.62|375.98|373.38|376.22|373.62|375.74|373.14|0
1687836300000|2023-06-27 03:25:00|375.74|373.14|375.74|373.14|375.98|373.38|375.26|372.66|0
1687836600000|2023-06-27 03:30:00|375.5|372.9|375.26|372.66|376.22|373.62|375.26|372.66|0
1687836900000|2023-06-27 03:35:00|375.02|372.42|374.31|371.71|375.02|372.42|374.07|371.47|0
1687837200000|2023-06-27 03:40:00|374.07|371.47|374.55|371.95|374.78|372.18|374.07|371.47|0
1687837500000|2023-06-27 03:45:00|374.78|372.18|375.02|372.42|375.26|372.66|374.78|372.18|0
1687837800000|2023-06-27 03:50:00|375.26|372.66|376.22|373.62|376.46|373.86|375.26|372.66|0
1687838100000|2023-06-27 03:55:00|376.1|373.5|375.98|373.38|376.7|374.1|375.98|373.38|0
1687838400000|2023-06-27 04:00:00|376.22|373.62|376.22|373.62|376.46|373.86|375.98|373.38|0
1687838700000|2023-06-27 04:05:00|376.46|373.86|376.22|373.62|376.7|374.1|376.22|373.62|0
1687839000000|2023-06-27 04:10:00|376.46|373.86|375.26|372.66|376.46|373.86|375.26|372.66|0
1687839300000|2023-06-27 04:15:00|375.5|372.9|375.5|372.9|375.5|372.9|374.54|371.94|0
1687839600000|2023-06-27 04:20:00|375.62|373.02|374.78|372.18|375.62|373.02|374.54|371.94|0
1687839900000|2023-06-27 04:25:00|374.54|371.94|375.02|372.42|375.02|372.42|374.54|371.94|0
1687840200000|2023-06-27 04:30:00|374.78|372.18|375.5|372.9|375.5|372.9|374.78|372.18|0
1687840500000|2023-06-27 04:35:00|375.26|372.66|374.78|372.18|375.5|372.9|374.54|371.94|0
1687840800000|2023-06-27 04:40:00|374.54|371.94|374.54|371.94|374.78|372.18|374.06|371.46|0
1687841100000|2023-06-27 04:45:00|374.78|372.18|374.78|372.18|375.02|372.42|374.78|372.18|0
1687841400000|2023-06-27 04:50:00|374.66|372.06|375.02|372.42|375.26|372.66|374.3|371.7|0
1687841700000|2023-06-27 04:55:00|374.78|372.18|374.78|372.18|375.02|372.42|374.78|372.18|0
1687842000000|2023-06-27 05:00:00|374.66|372.06|375.26|372.66|375.26|372.66|374.3|371.7|0
1687842300000|2023-06-27 05:05:00|375.5|372.9|375.26|372.66|375.5|372.9|374.78|372.18|0
1687842600000|2023-06-27 05:10:00|375.02|372.42|373.95|371.35|375.02|372.42|373.82|371.22|0
1687842900000|2023-06-27 05:15:00|374.06|371.46|375.02|372.42|375.02|372.42|373.82|371.22|0
1687843200000|2023-06-27 05:20:00|374.78|372.18|373.82|371.22|374.78|372.18|373.58|370.98|0
1687843500000|2023-06-27 05:25:00|373.58|370.98|372.86|370.26|373.82|371.22|372.63|370.03|0
1687843800000|2023-06-27 05:30:00|372.75|370.15|372.62|370.02|373.58|370.98|372.15|369.55|0
1687844100000|2023-06-27 05:35:00|372.75|370.15|373.1|370.5|373.34|370.74|372.15|369.55|0
1687844400000|2023-06-27 05:40:00|373.34|370.74|373.82|371.22|374.06|371.46|373.34|370.74|0
1687844700000|2023-06-27 05:45:00|373.7|371.1|373.1|370.5|373.7|371.1|373.1|370.5|0
1687845000000|2023-06-27 05:50:00|373.23|370.63|372.62|370.02|373.58|370.98|372.15|369.55|0
1687845300000|2023-06-27 05:55:00|372.38|369.78|371.43|368.83|372.38|369.78|371.19|368.59|0
1687845600000|2023-06-27 06:00:00|371.55|368.95|371.43|368.83|372.86|370.26|370.95|368.35|0
1687845900000|2023-06-27 06:05:00|371.23|369.03|370.75|368.55|371.71|369.51|370.27|368.07|0
1687846200000|2023-06-27 06:10:00|370.51|368.31|371.23|369.03|371.71|369.51|370.51|368.31|0
1687846500000|2023-06-27 06:15:00|371.11|368.91|369.92|367.72|371.47|369.27|369.32|367.12|0
1687846800000|2023-06-27 06:20:00|369.8|367.6|370.99|368.79|371.7|369.5|369.8|367.6|0
1687847100000|2023-06-27 06:25:00|370.75|368.55|371.35|369.15|371.35|369.15|370.75|368.55|0
1687847400000|2023-06-27 06:30:00|371.47|369.27|370.75|368.55|371.47|369.27|370.51|368.31|0
1687847700000|2023-06-27 06:35:00|370.51|368.31|370.73|368.53|370.75|368.55|370.25|368.05|0
1687848000000|2023-06-27 06:40:00|370.49|368.29|369.77|367.57|370.73|368.53|369.77|367.57|0
1687848300000|2023-06-27 06:45:00|369.9|367.7|371.44|369.24|371.68|369.48|369.77|367.57|0
1687848600000|2023-06-27 06:50:00|371.68|369.48|371.68|369.48|372.16|369.96|371.44|369.24|0
1687848900000|2023-06-27 06:55:00|371.57|369.37|372.16|369.96|372.16|369.96|371.44|369.24|0
1687849200000|2023-06-27 07:00:00|372.4|370.2|369.06|366.86|372.64|370.44|368.82|366.62|0
1687849500000|2023-06-27 07:05:00|369.3|367.1|368.82|366.62|370.37|368.17|368.58|366.38|0
1687849800000|2023-06-27 07:10:00|369.29|367.09|367.63|365.43|369.66|367.46|367.39|365.19|0
1687850100000|2023-06-27 07:15:00|367.86|365.66|369.29|367.09|369.53|367.33|367.63|365.43|0
1687850400000|2023-06-27 07:20:00|369.53|367.33|370.25|368.05|370.37|368.17|368.34|366.14|0
1687850700000|2023-06-27 07:25:00|370.49|368.29|370.96|368.76|372.52|370.32|370.25|368.05|0
1687851000000|2023-06-27 07:30:00|371.2|369|373.59|371.39|374.07|371.87|371.09|368.89|0
1687851300000|2023-06-27 07:35:00|373.83|371.63|373.59|371.39|373.83|371.63|371.92|369.72|0
1687851600000|2023-06-27 07:40:00|373.35|371.15|373.59|371.39|374.55|372.35|373.11|370.91|0
1687851900000|2023-06-27 07:45:00|373.83|371.63|374.31|372.11|374.55|372.35|372.76|370.56|0
1687852200000|2023-06-27 07:50:00|374.07|371.87|373.11|370.91|374.31|372.11|372.63|370.43|0
1687852500000|2023-06-27 07:55:00|372.87|370.67|373.35|371.15|374.07|371.87|372.63|370.43|0
1687852800000|2023-06-27 08:00:00|373.59|371.39|372.63|370.43|374.31|372.11|372.63|370.43|0
1687853100000|2023-06-27 08:05:00|372.76|370.56|374.78|372.58|374.78|372.58|372.15|369.95|0
1687853400000|2023-06-27 08:10:00|374.54|372.34|372.87|370.67|374.78|372.58|372.39|370.19|0
1687853700000|2023-06-27 08:15:00|373.11|370.91|372.15|369.95|373.59|371.39|371.44|369.24|0
1687854000000|2023-06-27 08:20:00|371.91|369.71|374.06|371.86|374.06|371.86|371.91|369.71|0
1687854300000|2023-06-27 08:25:00|374.54|372.34|373.82|371.62|374.54|372.34|373.11|370.91|0
1687854600000|2023-06-27 08:30:00|374.06|371.86|375.26|373.06|375.74|373.54|373.95|371.75|0
1687854900000|2023-06-27 08:35:00|375.38|373.18|375.74|373.54|375.98|373.78|375.02|372.82|0
1687855200000|2023-06-27 08:40:00|375.86|373.66|377.06|374.86|378.13|375.93|375.74|373.54|0
1687855500000|2023-06-27 08:45:00|377.17|374.97|376.69|374.49|377.54|375.34|376.22|374.02|0
1687855800000|2023-06-27 08:50:00|376.45|374.25|376.21|374.01|377.65|375.45|375.74|373.54|0
1687856100000|2023-06-27 08:55:00|376.45|374.25|376.69|374.49|377.06|374.86|375.86|373.66|0
1687856400000|2023-06-27 09:00:00|376.45|374.25|377.17|374.97|377.65|375.45|376.45|374.25|0
1687856700000|2023-06-27 09:05:00|377.41|375.21|376.93|374.73|377.65|375.45|376.21|374.01|0
1687857000000|2023-06-27 09:10:00|377.17|374.97|377.17|374.97|377.65|375.45|375.97|373.77|0
1687857300000|2023-06-27 09:15:00|377.41|375.21|376.93|374.73|377.65|375.45|376.45|374.25|0
1687857600000|2023-06-27 09:20:00|377.06|374.86|376.45|374.25|377.06|374.86|375.49|373.29|0
1687857900000|2023-06-27 09:25:00|376.58|374.38|375.49|373.29|376.69|374.49|375.49|373.29|0
1687858200000|2023-06-27 09:30:00|375.73|373.53|375.73|373.53|377.05|374.85|375.73|373.53|0
1687858500000|2023-06-27 09:35:00|375.86|373.66|376.45|374.25|377.17|374.97|375.86|373.66|0
1687858800000|2023-06-27 09:40:00|376.69|374.49|376.57|374.37|376.69|374.49|376.21|374.01|0
1687859100000|2023-06-27 09:45:00|376.69|374.49|376.93|374.73|377.41|375.21|376.33|374.13|0
1687859400000|2023-06-27 09:50:00|376.69|374.49|376.45|374.25|376.93|374.73|376.21|374.01|0
1687859700000|2023-06-27 09:55:00|376.69|374.49|376.69|374.49|377.17|374.97|375.73|373.53|0
1687860000000|2023-06-27 10:00:00|376.93|374.73|375.97|373.77|376.93|374.73|375.73|373.53|0
1687860300000|2023-06-27 10:05:00|375.73|373.53|377.05|374.85|377.17|374.97|375.49|373.29|0
1687860600000|2023-06-27 10:10:00|377.17|374.97|376.69|374.49|377.17|374.97|376.21|374.01|0
1687860900000|2023-06-27 10:15:00|376.45|374.25|377.17|374.97|377.17|374.97|376.45|374.25|0
1687861200000|2023-06-27 10:20:00|377.41|375.21|376.93|374.73|377.64|375.44|376.45|374.25|0
1687861500000|2023-06-27 10:25:00|377.05|374.85|376.81|374.61|377.17|374.97|376.45|374.25|0
1687861800000|2023-06-27 10:30:00|376.57|374.37|375.01|372.81|376.93|374.73|374.66|372.46|0
1687862100000|2023-06-27 10:35:00|375.25|373.05|374.29|372.09|375.97|373.77|374.29|372.09|0
1687862400000|2023-06-27 10:40:00|374.53|372.33|374.53|372.33|375.73|373.53|374.29|372.09|0
1687862700000|2023-06-27 10:45:00|374.77|372.57|373.81|371.61|375.01|372.81|373.81|371.61|0
1687863000000|2023-06-27 10:50:00|373.94|371.74|373.81|371.61|374.53|372.33|373.1|370.9|0
1687863300000|2023-06-27 10:55:00|373.57|371.37|373.81|371.61|374.29|372.09|373.57|371.37|0
1687863600000|2023-06-27 11:00:00|374.05|371.85|375.73|373.53|375.97|373.77|373.81|371.61|0
1687863900000|2023-06-27 11:05:00|375.49|373.29|375.73|373.53|376.2|374|374.77|372.57|0
1687864200000|2023-06-27 11:10:00|375.96|373.76|376.09|373.89|376.2|374|375.01|372.81|0
1687864500000|2023-06-27 11:15:00|375.96|373.76|378.12|375.92|378.12|375.92|375.96|373.76|0
1687864800000|2023-06-27 11:20:00|378.36|376.16|377.64|375.44|378.36|376.16|377.16|374.96|0
1687865100000|2023-06-27 11:25:00|377.88|375.68|378.12|375.92|378.36|376.16|376.92|374.72|0
1687865400000|2023-06-27 11:30:00|378.36|376.16|378.36|376.16|379.8|377.6|378.12|375.92|0
1687865700000|2023-06-27 11:35:00|378.6|376.4|378.84|376.64|379.32|377.12|378.36|376.16|0
1687866000000|2023-06-27 11:40:00|379.08|376.88|379.55|377.35|380.03|377.83|378.36|376.16|0
1687866300000|2023-06-27 11:45:00|379.79|377.59|380.51|378.31|380.99|378.79|379.32|377.12|0
1687866600000|2023-06-27 11:50:00|380.75|378.55|381.23|379.03|382.19|379.99|380.51|378.31|0
1687866900000|2023-06-27 11:55:00|381.36|379.16|380.99|378.79|381.95|379.75|380.27|378.07|0
1687867200000|2023-06-27 12:00:00|381.12|378.92|381.23|379.03|382.91|380.71|380.27|378.07|0
1687867500000|2023-06-27 12:05:00|381.47|379.27|380.27|378.07|381.47|379.27|379.31|377.11|0
1687867800000|2023-06-27 12:10:00|380.03|377.83|381.47|379.27|382.19|379.99|379.31|377.11|0
1687868100000|2023-06-27 12:15:00|381.84|379.64|380.64|378.44|382.19|379.99|380.27|378.07|0
1687868400000|2023-06-27 12:20:00|380.75|378.55|381.23|379.03|382.19|379.99|380.75|378.55|0
1687868700000|2023-06-27 12:25:00|381.6|379.4|380.27|378.07|381.6|379.4|380.03|377.83|0
1687869000000|2023-06-27 12:30:00|381.12|378.92|377.15|374.95|381.12|378.92|376.92|374.72|0
1687869300000|2023-06-27 12:35:00|377.04|374.84|374.52|372.32|377.87|375.67|373.8|371.6|0
1687869600000|2023-06-27 12:40:00|374.28|372.08|374.28|372.08|375.24|373.04|373.56|371.36|0
1687869900000|2023-06-27 12:45:00|374.04|371.84|375.96|373.76|376.2|374|374.04|371.84|0
1687870200000|2023-06-27 12:50:00|375.72|373.52|377.15|374.95|377.63|375.43|375.6|373.4|0
1687870500000|2023-06-27 12:55:00|376.91|374.71|377.39|375.19|378.35|376.15|376.91|374.71|0
1687870800000|2023-06-27 13:00:00|377.63|375.43|377.87|375.67|378.83|376.63|377.39|375.19|0
1687871100000|2023-06-27 13:05:00|378.11|375.91|376.91|374.71|378.59|376.39|376.67|374.47|0
1687871400000|2023-06-27 13:10:00|377.15|374.95|375.48|373.28|378.11|375.91|375.24|373.04|0
1687871700000|2023-06-27 13:15:00|375.24|373.04|376.43|374.23|376.43|374.23|375|372.8|0
1687872000000|2023-06-27 13:20:00|376.67|374.47|376.43|374.23|376.67|374.47|375.95|373.75|0
1687872300000|2023-06-27 13:25:00|376.19|373.99|375.24|373.04|376.43|374.23|374.52|372.32|0
1687872600000|2023-06-27 13:30:00|375.47|373.27|372.13|369.93|376.43|374.23|371.17|368.97|0
1687872900000|2023-06-27 13:35:00|371.89|369.69|369.02|366.82|371.89|369.69|366.64|364.44|0
1687873200000|2023-06-27 13:40:00|368.78|366.58|369.03|366.83|369.99|367.79|366.87|364.67|0
1687873500000|2023-06-27 13:45:00|368.55|366.35|372.87|370.67|375.51|373.31|368.55|366.35|0
1687873800000|2023-06-27 13:50:00|373.11|370.91|371.91|369.71|374.07|371.87|369.27|367.07|0
1687874100000|2023-06-27 13:55:00|372.15|369.95|371.43|369.23|374.07|371.87|371.19|368.99|0
1687874400000|2023-06-27 14:00:00|371.07|368.87|370.71|368.51|375.27|373.07|368.79|366.59|0
1687874700000|2023-06-27 14:05:00|370.47|368.27|374.07|371.87|376.23|374.03|370.47|368.27|0
1687875000000|2023-06-27 14:10:00|375.03|372.83|374.55|372.35|379.36|377.16|374.31|372.11|0
1687875300000|2023-06-27 14:15:00|375.03|372.83|370.94|368.74|375.03|372.83|370.7|368.5|0
1687875600000|2023-06-27 14:20:00|371.18|368.98|370.3|368.1|372.23|370.03|368.38|366.18|0
1687875900000|2023-06-27 14:25:00|370.06|367.86|370.54|368.34|371.02|368.82|367.42|365.22|0
1687876200000|2023-06-27 14:30:00|370.3|368.1|368.86|366.66|371.99|369.79|366.7|364.5|0
1687876500000|2023-06-27 14:35:00|368.62|366.42|367.42|365.22|369.58|367.38|366.7|364.5|0
1687876800000|2023-06-27 14:40:00|367.66|365.46|369.1|366.9|370.3|368.1|366.46|364.26|0
1687877100000|2023-06-27 14:45:00|368.86|366.66|367.66|365.46|369.82|367.62|366.7|364.5|0
1687877400000|2023-06-27 14:50:00|367.18|364.98|365.74|363.54|367.42|365.22|364.55|362.35|0
1687877700000|2023-06-27 14:55:00|365.5|363.3|365.26|363.06|368.14|365.94|364.79|362.59|0
1687878000000|2023-06-27 15:00:00|364.79|362.59|369.58|367.38|369.58|367.38|364.07|361.87|0
1687878300000|2023-06-27 15:05:00|368.86|366.66|368.86|366.66|370.3|368.1|367.42|365.22|0
1687878600000|2023-06-27 15:10:00|369.58|367.38|367.9|365.7|372.7|370.5|367.9|365.7|0
1687878900000|2023-06-27 15:15:00|368.14|365.94|365.98|363.78|368.86|366.66|365.74|363.54|0
1687879200000|2023-06-27 15:20:00|365.74|363.54|364.07|361.87|366.22|364.02|362.87|360.67|0
1687879500000|2023-06-27 15:25:00|364.3|362.1|359.94|357.74|365.5|363.3|359.52|357.32|0
1687879800000|2023-06-27 15:30:00|359.46|357.26|359.7|357.5|360.42|358.22|358.74|356.54|0
1687880100000|2023-06-27 15:35:00|359.46|357.26|357.07|354.87|360.42|358.22|356.59|354.39|0
1687880400000|2023-06-27 15:40:00|357.31|355.11|357.55|355.35|358.98|356.78|357.07|354.87|0
1687880700000|2023-06-27 15:45:00|357.31|355.11|361.45|359.25|362.15|359.95|357.17|354.97|0
1687881000000|2023-06-27 15:50:00|361.21|359.01|358.64|356.44|361.21|359.01|358.64|356.44|0
1687881300000|2023-06-27 15:55:00|358.87|356.67|358.87|356.67|359.57|357.37|357.7|355.5|0
1687881600000|2023-06-27 16:00:00|358.63|356.43|357.93|355.73|359.81|357.61|357.7|355.5|0
1687881900000|2023-06-27 16:05:00|357.7|355.5|358.87|356.67|359.1|356.9|356.76|354.56|0
1687882200000|2023-06-27 16:10:00|359.1|356.9|357.7|355.5|359.34|357.14|357.23|355.03|0
1687882500000|2023-06-27 16:15:00|357.93|355.73|359.1|356.9|359.57|357.37|356.76|354.56|0
1687882800000|2023-06-27 16:20:00|358.87|356.67|356.76|354.56|359.33|357.13|356.76|354.56|0
1687883100000|2023-06-27 16:25:00|356.53|354.33|354.66|352.46|356.76|354.56|353.96|351.76|0
1687883400000|2023-06-27 16:30:00|354.42|352.22|354.19|351.99|355.82|353.62|353.96|351.76|0
1687883700000|2023-06-27 16:35:00|353.96|351.76|350.57|348.37|354.42|352.22|350.57|348.37|0
1687884000000|2023-06-27 16:40:00|350.34|348.14|349.64|347.44|351.5|349.3|349.41|347.21|0
1687884300000|2023-06-27 16:45:00|349.41|347.21|348.71|346.51|349.64|347.44|348.24|346.04|0
1687884600000|2023-06-27 16:50:00|348.94|346.74|349.4|347.2|349.64|347.44|347.78|345.58|0
1687884900000|2023-06-27 16:55:00|349.17|346.97|350.34|348.14|351.74|349.54|348.71|346.51|0
1687885200000|2023-06-27 17:00:00|350.57|348.37|350.34|348.14|351.27|349.07|349.64|347.44|0
1687885500000|2023-06-27 17:05:00|350.1|347.9|351.5|349.3|352.9|350.7|350.1|347.9|0
1687885800000|2023-06-27 17:10:00|351.73|349.53|349.87|347.67|351.97|349.77|349.64|347.44|0
1687886100000|2023-06-27 17:15:00|350.1|347.9|347.77|345.57|350.8|348.6|347.31|345.11|0
1687886400000|2023-06-27 17:20:00|347.54|345.34|345.22|343.02|347.77|345.57|344.75|342.55|0
1687886700000|2023-06-27 17:25:00|344.98|342.78|345.91|343.71|346.84|344.64|344.52|342.32|0
1687887000000|2023-06-27 17:30:00|345.68|343.48|343.59|341.39|345.68|343.48|342.43|340.23|0
1687887300000|2023-06-27 17:35:00|343.82|341.62|343.59|341.39|344.52|342.32|343.36|341.16|0
1687887600000|2023-06-27 17:40:00|343.36|341.16|342.66|340.46|343.36|341.16|341.5|339.3|0
1687887900000|2023-06-27 17:45:00|342.43|340.23|340.34|338.14|342.66|340.46|340.11|337.91|0
1687888200000|2023-06-27 17:50:00|340.81|338.61|339.15|336.95|340.81|338.61|338.22|336.02|0
1687888500000|2023-06-27 17:55:00|339.38|337.18|338.68|336.48|340.78|338.58|338.45|336.25|0
1687888800000|2023-06-27 18:00:00|338.45|336.25|337.99|335.79|339.61|337.41|337.99|335.79|0
1687889100000|2023-06-27 18:05:00|338.22|336.02|338.92|336.72|339.85|337.65|337.29|335.09|0
1687889400000|2023-06-27 18:10:00|338.45|336.25|336.36|334.16|338.45|336.25|336.36|334.16|0
1687889700000|2023-06-27 18:15:00|336.59|334.39|336.36|334.16|337.52|335.32|335.43|333.23|0
1687890000000|2023-06-27 18:20:00|336.13|333.93|335.89|333.69|336.59|334.39|335.43|333.23|0
1687890300000|2023-06-27 18:25:00|336.13|333.93|336.13|333.93|337.29|335.09|335.66|333.46|0
1687890600000|2023-06-27 18:30:00|335.89|333.69|335.89|333.69|336.36|334.16|334.97|332.77|0
1687890900000|2023-06-27 18:35:00|335.66|333.46|337.28|335.08|337.28|335.08|334.96|332.76|0
1687891200000|2023-06-27 18:40:00|337.05|334.85|338.45|336.25|339.61|337.41|337.05|334.85|0
1687891500000|2023-06-27 18:45:00|338.68|336.48|337.05|334.85|339.84|337.64|336.82|334.62|0
1687891800000|2023-06-27 18:50:00|336.82|334.62|336.35|334.15|337.52|335.32|335.43|333.23|0
1687892100000|2023-06-27 18:55:00|336.12|333.92|339.37|337.17|339.61|337.41|335.89|333.69|0
1687892400000|2023-06-27 19:00:00|339.14|336.94|337.28|335.08|339.14|336.94|336.12|333.92|0
1687892700000|2023-06-27 19:05:00|337.51|335.31|336.58|334.38|337.51|335.31|335.89|333.69|0
1687893000000|2023-06-27 19:10:00|336.82|334.62|335.89|333.69|338.68|336.48|335.89|333.69|0
1687893300000|2023-06-27 19:15:00|336.12|333.92|337.74|335.54|338.21|336.01|336.12|333.92|0
1687893600000|2023-06-27 19:20:00|337.51|335.31|336.81|334.61|338.44|336.24|336.81|334.61|0
1687893900000|2023-06-27 19:25:00|337.05|334.85|333.8|331.6|337.05|334.85|333.8|331.6|0
1687894200000|2023-06-27 19:30:00|334.03|331.83|336.81|334.61|337.28|335.08|333.34|331.14|0
1687894500000|2023-06-27 19:35:00|337.05|334.85|337.28|335.08|337.97|335.77|336.58|334.38|0
1687894800000|2023-06-27 19:40:00|337.05|334.85|335.42|333.22|337.28|335.08|335.19|332.99|0
1687895100000|2023-06-27 19:45:00|335.65|333.45|334.72|332.52|335.65|333.45|334.03|331.83|0
1687895400000|2023-06-27 19:50:00|337.28|335.08|337.28|335.08|338.9|336.7|335.88|333.68|0
1687895700000|2023-06-27 19:55:00|337.04|334.84|338.67|336.47|339.83|337.63|337.04|334.84|0
1687896000000|2023-06-27 20:00:00|339.6|337.4|342.16|339.96|343.09|340.89|339.6|337.4|0
1687896300000|2023-06-27 20:05:00|341.93|339.73|341.93|339.73|342.39|340.19|341.46|339.26|0
1687896600000|2023-06-27 20:10:00|342.16|339.96|341.69|339.49|342.63|340.43|341.46|339.26|0
1687896900000|2023-06-27 20:15:00|341.89|339.29|342.59|339.99|344.23|341.63|341.89|339.29|0
1687897200000|2023-06-27 20:20:00|342.83|340.23|343.06|340.46|343.29|340.69|342.59|339.99|0
1687897500000|2023-06-27 20:25:00|343.52|340.92|342.59|339.99|343.52|340.92|342.59|339.99|0
1687897800000|2023-06-27 20:30:00|342.82|340.22|343.06|340.46|343.06|340.46|342.59|339.99|0
1687898100000|2023-06-27 20:35:00|343.29|340.69|343.52|340.92|343.52|340.92|343.06|340.46|0
1687898400000|2023-06-27 20:40:00|343.29|340.69|343.06|340.46|343.52|340.92|342.82|340.22|0
1687898700000|2023-06-27 20:45:00|343.18|340.58|342.82|340.22|343.52|340.92|342.59|339.99|0
1687899000000|2023-06-27 20:50:00|343.06|340.46|342.59|339.99|343.06|340.46|342.48|339.88|0
1687899300000|2023-06-27 20:55:00|342.82|340.22|342.48|339.88|343.05|340.45|342.35|339.75|0
1687899600000|2023-06-27 21:00:00|342.85|340.25|342.26|339.66|342.85|340.25|342.26|339.66|0
1687899900000|2023-06-27 21:05:00|342.23|339.63|342.06|339.46|342.26|339.66|341.89|339.29|0
1687900200000|2023-06-27 21:10:00|341.89|339.29|342.6|340|343.15|340.55|341.76|339.16|0
1687900500000|2023-06-27 21:15:00|342.95|340.35|342.64|340.04|343.43|340.83|342.64|340.04|0
1687900800000|2023-06-27 21:20:00|342.54|339.94|342.71|340.11|343.02|340.42|342.54|339.94|0
1687901100000|2023-06-27 21:25:00|342.81|340.21|342.81|340.21|342.81|340.21|342.71|340.11|0
1687901400000|2023-06-27 21:30:00|342.88|340.28|342.88|340.28|342.88|340.28|342.88|340.28|0
1687901700000|2023-06-27 21:35:00|342.91|340.31|342.88|340.28|342.91|340.31|342.88|340.28|0
1687902000000|2023-06-27 21:40:00|342.84|340.24|342.95|340.35|343.12|340.52|342.84|340.24|0
1687902300000|2023-06-27 21:45:00|342.91|340.31|343.02|340.42|343.02|340.42|342.7|340.1|0
1687902600000|2023-06-27 21:50:00|342.91|340.31|343.29|340.69|343.33|340.73|342.91|340.31|0
1687902900000|2023-06-27 21:55:00|343.19|340.59|342.91|340.31|343.19|340.59|342.88|340.28|0
1687903200000|2023-06-27 22:00:00|343.17|340.57|343.28|340.68|343.4|340.8|342.58|339.98|0
1687903500000|2023-06-27 22:05:00|343.17|340.57|343.51|340.91|343.51|340.91|342.81|340.21|0
1687903800000|2023-06-27 22:10:00|343.28|340.68|343.74|341.14|343.75|341.15|342.81|340.21|0
1687904100000|2023-06-27 22:15:00|343.98|341.38|344.68|342.08|344.91|342.31|343.74|341.14|0
1687904400000|2023-06-27 22:20:00|344.44|341.84|343.74|341.14|344.44|341.84|343.51|340.91|0
1687904700000|2023-06-27 22:25:00|343.98|341.38|344.44|341.84|344.68|342.08|343.74|341.14|0
1687905000000|2023-06-27 22:30:00|344.21|341.61|344.68|342.08|344.91|342.31|344.21|341.61|0
1687905300000|2023-06-27 22:35:00|344.91|342.31|344.91|342.31|345.14|342.54|344.68|342.08|0
1687905600000|2023-06-27 22:40:00|345.14|342.54|345.61|343.01|345.61|343.01|345.14|342.54|0
1687905900000|2023-06-27 22:45:00|345.5|342.9|345.61|343.01|346.08|343.48|345.38|342.78|0
1687906200000|2023-06-27 22:50:00|345.84|343.24|345.84|343.24|346.08|343.48|345.61|343.01|0
1687906500000|2023-06-27 22:55:00|345.96|343.36|345.84|343.24|346.08|343.48|345.61|343.01|0
1687906800000|2023-06-27 23:00:00|345.96|343.36|346.07|343.47|346.07|343.47|345.84|343.24|0
1687907100000|2023-06-27 23:05:00|345.84|343.24|346.07|343.47|346.07|343.47|345.73|343.13|0
1687907400000|2023-06-27 23:10:00|346.31|343.71|347.24|344.64|347.24|344.64|346.31|343.71|0
1687907700000|2023-06-27 23:15:00|347.01|344.41|347.71|345.11|347.71|345.11|347.01|344.41|0
1687908000000|2023-06-27 23:20:00|347.94|345.34|347.48|344.88|347.94|345.34|346.77|344.17|0
1687908300000|2023-06-27 23:25:00|347.71|345.11|346.54|343.94|347.71|345.11|346.54|343.94|0
1687908600000|2023-06-27 23:30:00|346.77|344.17|346.66|344.06|347.01|344.41|346.54|343.94|0
1687908900000|2023-06-27 23:35:00|346.54|343.94|345.84|343.24|346.77|344.17|345.6|343|0
1687909200000|2023-06-27 23:40:00|346.07|343.47|346.07|343.47|346.07|343.47|345.6|343|0
1687909500000|2023-06-27 23:45:00|346.3|343.7|346.77|344.17|347.01|344.41|346.07|343.47|0
1687909800000|2023-06-27 23:50:00|346.54|343.94|345.96|343.36|346.77|344.17|345.13|342.53|0
1687910100000|2023-06-27 23:55:00|345.84|343.24|346.3|343.7|346.54|343.94|345.83|343.23|0
1687910400000|2023-06-28 00:00:00|346.07|343.47|345.13|342.53|346.3|343.7|345.13|342.53|0
1687910700000|2023-06-28 00:05:00|345.37|342.77|344.2|341.6|345.6|343|344.2|341.6|0
1687911000000|2023-06-28 00:10:00|344.43|341.83|344.9|342.3|345.13|342.53|344.2|341.6|0
1687911300000|2023-06-28 00:15:00|345.13|342.53|347|344.4|347.24|344.64|345.13|342.53|0
1687911600000|2023-06-28 00:20:00|347.24|344.64|347|344.4|347.36|344.76|346.07|343.47|0
1687911900000|2023-06-28 00:25:00|346.77|344.17|347.23|344.63|347.23|344.63|346.77|344.17|0
1687912200000|2023-06-28 00:30:00|347.47|344.87|347.7|345.1|348.87|346.27|347|344.4|0
1687912500000|2023-06-28 00:35:00|347.59|344.99|348.87|346.27|348.87|346.27|347.47|344.87|0
1687912800000|2023-06-28 00:40:00|348.64|346.04|348.4|345.8|349.34|346.74|348.17|345.57|0
1687913100000|2023-06-28 00:45:00|348.17|345.57|347.82|345.22|348.4|345.8|347.7|345.1|0
1687913400000|2023-06-28 00:50:00|347.93|345.33|348.4|345.8|348.4|345.8|347.82|345.22|0
1687913700000|2023-06-28 00:55:00|348.29|345.69|347.93|345.33|348.4|345.8|347.7|345.1|0
1687914000000|2023-06-28 01:00:00|347.7|345.1|347.23|344.63|347.93|345.33|347|344.4|0
1687914300000|2023-06-28 01:05:00|347.46|344.86|347.7|345.1|347.93|345.33|347.46|344.86|0
1687914600000|2023-06-28 01:10:00|347.93|345.33|347.93|345.33|347.93|345.33|347.46|344.86|0
1687914900000|2023-06-28 01:15:00|347.82|345.22|349.1|346.5|349.57|346.97|347.82|345.22|0
1687915200000|2023-06-28 01:20:00|349.22|346.62|349.1|346.5|349.8|347.2|349.1|346.5|0
1687915500000|2023-06-28 01:25:00|349.34|346.74|348.52|345.92|349.34|346.74|348.16|345.56|0
1687915800000|2023-06-28 01:30:00|348.4|345.8|348.16|345.56|348.63|346.03|346.99|344.39|0
1687916100000|2023-06-28 01:35:00|348.4|345.8|347.93|345.33|348.4|345.8|347.46|344.86|0
1687916400000|2023-06-28 01:40:00|347.82|345.22|348.16|345.56|348.16|345.56|347.23|344.63|0
1687916700000|2023-06-28 01:45:00|348.4|345.8|347.69|345.09|348.63|346.03|347.46|344.86|0
1687917000000|2023-06-28 01:50:00|347.93|345.33|348.16|345.56|348.86|346.26|347.69|345.09|0
1687917300000|2023-06-28 01:55:00|348.28|345.68|348.63|346.03|348.63|346.03|348.16|345.56|0
1687917600000|2023-06-28 02:00:00|348.39|345.79|348.39|345.79|348.63|346.03|347.93|345.33|0
1687917900000|2023-06-28 02:05:00|348.28|345.68|348.75|346.15|348.86|346.26|348.16|345.56|0
1687918200000|2023-06-28 02:10:00|348.86|346.26|349.1|346.5|349.1|346.5|348.39|345.79|0
1687918500000|2023-06-28 02:15:00|348.98|346.38|349.33|346.73|349.56|346.96|348.86|346.26|0
1687918800000|2023-06-28 02:20:00|349.56|346.96|349.33|346.73|349.8|347.2|349.09|346.49|0
1687919100000|2023-06-28 02:25:00|349.22|346.62|348.39|345.79|349.56|346.96|348.16|345.56|0
1687919400000|2023-06-28 02:30:00|348.16|345.56|347.22|344.62|348.51|345.91|346.99|344.39|0
1687919700000|2023-06-28 02:35:00|347.11|344.51|346.05|343.45|347.45|344.85|346.05|343.45|0
1687920000000|2023-06-28 02:40:00|346.28|343.68|344.65|342.05|346.28|343.68|344.65|342.05|0
1687920300000|2023-06-28 02:45:00|344.88|342.28|345.35|342.75|345.58|342.98|344.65|342.05|0
1687920600000|2023-06-28 02:50:00|345.11|342.51|345.81|343.21|346.28|343.68|344.88|342.28|0
1687920900000|2023-06-28 02:55:00|346.05|343.45|345.81|343.21|346.52|343.92|345.58|342.98|0
1687921200000|2023-06-28 03:00:00|345.7|343.1|345.35|342.75|345.81|343.21|345.11|342.51|0
1687921500000|2023-06-28 03:05:00|345.47|342.87|345.11|342.51|345.58|342.98|344.41|341.81|0
1687921800000|2023-06-28 03:10:00|345.34|342.74|344.88|342.28|345.34|342.74|344.41|341.81|0
1687922100000|2023-06-28 03:15:00|345.11|342.51|345.34|342.74|345.47|342.87|344.88|342.28|0
1687922400000|2023-06-28 03:20:00|345.47|342.87|345.34|342.74|345.81|343.21|345.11|342.51|0
1687922700000|2023-06-28 03:25:00|345.46|342.86|346.04|343.44|346.04|343.44|345.34|342.74|0
1687923000000|2023-06-28 03:30:00|345.93|343.33|345.58|342.98|346.04|343.44|345.58|342.98|0
1687923300000|2023-06-28 03:35:00|345.7|343.1|345.57|342.97|345.81|343.21|344.87|342.27|0
1687923600000|2023-06-28 03:40:00|345.34|342.74|345.57|342.97|345.81|343.21|345.23|342.63|0
1687923900000|2023-06-28 03:45:00|345.7|343.1|345.81|343.21|346.28|343.68|345.57|342.97|0
1687924200000|2023-06-28 03:50:00|345.93|343.33|345.57|342.97|346.28|343.68|345.34|342.74|0
1687924500000|2023-06-28 03:55:00|345.69|343.09|345.81|343.21|346.04|343.44|345.57|342.97|0
1687924800000|2023-06-28 04:00:00|345.57|342.97|346.27|343.67|346.27|343.67|345.57|342.97|0
1687925100000|2023-06-28 04:05:00|346.04|343.44|346.51|343.91|346.51|343.91|346.04|343.44|0
1687925400000|2023-06-28 04:10:00|346.27|343.67|346.27|343.67|346.51|343.91|346.04|343.44|0
1687925700000|2023-06-28 04:15:00|346.51|343.91|346.51|343.91|347.21|344.61|346.27|343.67|0
1687926000000|2023-06-28 04:20:00|346.39|343.79|347.33|344.73|347.44|344.84|346.39|343.79|0
1687926300000|2023-06-28 04:25:00|347.44|344.84|347.91|345.31|348.14|345.54|347.33|344.73|0
1687926600000|2023-06-28 04:30:00|348.14|345.54|347.44|344.84|348.14|345.54|347.21|344.61|0
1687926900000|2023-06-28 04:35:00|347.21|344.61|347.21|344.61|347.44|344.84|346.97|344.37|0
1687927200000|2023-06-28 04:40:00|347.33|344.73|347.2|344.6|347.44|344.84|346.97|344.37|0
1687927500000|2023-06-28 04:45:00|347.33|344.73|347.67|345.07|347.67|345.07|347.2|344.6|0
1687927800000|2023-06-28 04:50:00|347.44|344.84|347.44|344.84|347.44|344.84|347.2|344.6|0
1687928100000|2023-06-28 04:55:00|347.2|344.6|347.44|344.84|347.67|345.07|347.2|344.6|0
1687928400000|2023-06-28 05:00:00|347.67|345.07|347.44|344.84|347.67|345.07|346.97|344.37|0
1687928700000|2023-06-28 05:05:00|347.2|344.6|347.9|345.3|347.9|345.3|346.97|344.37|0
1687929000000|2023-06-28 05:10:00|348.03|345.43|347.44|344.84|348.03|345.43|347.44|344.84|0
1687929300000|2023-06-28 05:15:00|347.67|345.07|347.67|345.07|347.9|345.3|347.2|344.6|0
1687929600000|2023-06-28 05:20:00|347.9|345.3|346.5|343.9|347.9|345.3|346.5|343.9|0
1687929900000|2023-06-28 05:25:00|346.73|344.13|346.73|344.13|346.97|344.37|346.26|343.66|0
1687930200000|2023-06-28 05:30:00|346.5|343.9|346.5|343.9|347.43|344.83|346.5|343.9|0
1687930500000|2023-06-28 05:35:00|346.62|344.02|345.92|343.32|346.73|344.13|345.92|343.32|0
1687930800000|2023-06-28 05:40:00|346.03|343.43|344.16|341.56|346.26|343.66|344.16|341.56|0
1687931100000|2023-06-28 05:45:00|344.39|341.79|344.16|341.56|345.09|342.49|344.16|341.56|0
1687931400000|2023-06-28 05:50:00|344.39|341.79|344.86|342.26|345.33|342.73|344.16|341.56|0
1687931700000|2023-06-28 05:55:00|344.62|342.02|344.62|342.02|345.56|342.96|344.62|342.02|0
1687932000000|2023-06-28 06:00:00|344.39|341.79|344.62|342.02|345.09|342.49|343.92|341.32|0
1687932300000|2023-06-28 06:05:00|344.42|342.22|344.89|342.69|345.59|343.39|344.42|342.22|0
1687932600000|2023-06-28 06:10:00|344.66|342.46|344.19|341.99|345.36|343.16|344.19|341.99|0
1687932900000|2023-06-28 06:15:00|343.95|341.75|345.12|342.92|345.12|342.92|343.72|341.52|0
1687933200000|2023-06-28 06:20:00|345.36|343.16|345.48|343.28|345.59|343.39|344.89|342.69|0
1687933500000|2023-06-28 06:25:00|345.36|343.16|345.59|343.39|345.71|343.51|345.12|342.92|0
1687933800000|2023-06-28 06:30:00|345.35|343.15|345.59|343.39|345.82|343.62|345.12|342.92|0
1687934100000|2023-06-28 06:35:00|345.35|343.15|345.82|343.62|346.06|343.86|345.35|343.15|0
1687934400000|2023-06-28 06:40:00|345.59|343.39|346.29|344.09|346.52|344.32|345.59|343.39|0
1687934700000|2023-06-28 06:45:00|346.05|343.85|346.29|344.09|346.76|344.56|345.82|343.62|0
1687935000000|2023-06-28 06:50:00|346.18|343.98|346.29|344.09|346.52|344.32|345.82|343.62|0
1687935300000|2023-06-28 06:55:00|346.18|343.98|345.93|343.73|346.41|344.21|345.46|343.26|0
1687935600000|2023-06-28 07:00:00|346.86|344.66|347.33|345.13|348.03|345.83|345.93|343.73|0
1687935900000|2023-06-28 07:05:00|347.45|345.25|348.5|346.3|348.73|346.53|346.63|344.43|0
1687936200000|2023-06-28 07:10:00|348.73|346.53|346.39|344.19|348.73|346.53|346.16|343.96|0
1687936500000|2023-06-28 07:15:00|346.16|343.96|346.16|343.96|346.39|344.19|345.23|343.03|0
1687936800000|2023-06-28 07:20:00|345.93|343.73|346.63|344.43|347.56|345.36|345.93|343.73|0
1687937100000|2023-06-28 07:25:00|346.86|344.66|345.93|343.73|346.86|344.66|345.23|343.03|0
1687937400000|2023-06-28 07:30:00|345.69|343.49|345.93|343.73|345.93|343.73|344.29|342.09|0
1687937700000|2023-06-28 07:35:00|345.81|343.61|344.99|342.79|345.93|343.73|344.53|342.33|0
1687938000000|2023-06-28 07:40:00|344.76|342.56|343.83|341.63|344.76|342.56|342.9|340.7|0
1687938300000|2023-06-28 07:45:00|344.06|341.86|344.76|342.56|345.11|342.91|343.83|341.63|0
1687938600000|2023-06-28 07:50:00|344.53|342.33|347.09|344.89|347.09|344.89|344.53|342.33|0
1687938900000|2023-06-28 07:55:00|346.86|344.66|347.09|344.89|347.32|345.12|345.92|343.72|0
1687939200000|2023-06-28 08:00:00|346.86|344.66|347.56|345.36|347.91|345.71|345.92|343.72|0
1687939500000|2023-06-28 08:05:00|347.44|345.24|347.09|344.89|347.44|345.24|346.15|343.95|0
1687939800000|2023-06-28 08:10:00|346.85|344.65|345.69|343.49|347.32|345.12|345.69|343.49|0
1687940100000|2023-06-28 08:15:00|345.45|343.25|346.62|344.42|346.85|344.65|345.45|343.25|0
1687940400000|2023-06-28 08:20:00|346.85|344.65|344.18|341.98|346.85|344.65|344.06|341.86|0
1687940700000|2023-06-28 08:25:00|344.06|341.86|345.81|343.61|346.39|344.19|344.06|341.86|0
1687941000000|2023-06-28 08:30:00|345.92|343.72|347.09|344.89|347.09|344.89|345.45|343.25|0
1687941300000|2023-06-28 08:35:00|347.55|345.35|349.42|347.22|350.12|347.92|347.55|345.35|0
1687941600000|2023-06-28 08:40:00|349.65|347.45|349.42|347.22|349.89|347.69|348.95|346.75|0
1687941900000|2023-06-28 08:45:00|349.19|346.99|349.89|347.69|350.36|348.16|349.19|346.99|0
1687942200000|2023-06-28 08:50:00|350.01|347.81|349.42|347.22|350.35|348.15|348.95|346.75|0
1687942500000|2023-06-28 08:55:00|349.18|346.98|349.54|347.34|350.12|347.92|348.95|346.75|0
1687942800000|2023-06-28 09:00:00|349.65|347.45|349.89|347.69|349.89|347.69|348.48|346.28|0
1687943100000|2023-06-28 09:05:00|349.77|347.57|348.72|346.52|349.77|347.57|348.48|346.28|0
1687943400000|2023-06-28 09:10:00|348.6|346.4|349.18|346.98|349.42|347.22|348.01|345.81|0
1687943700000|2023-06-28 09:15:00|349.42|347.22|349.18|346.98|349.42|347.22|348.48|346.28|0
1687944000000|2023-06-28 09:20:00|348.95|346.75|348.48|346.28|348.95|346.75|348.01|345.81|0
1687944300000|2023-06-28 09:25:00|348.25|346.05|348.37|346.17|348.71|346.51|347.78|345.58|0
1687944600000|2023-06-28 09:30:00|348.25|346.05|348.52|346.32|349.92|347.72|348.01|345.81|0
1687944900000|2023-06-28 09:35:00|348.29|346.09|348.52|346.32|348.75|346.55|347.36|345.16|0
1687945200000|2023-06-28 09:40:00|348.29|346.09|348.05|345.85|348.64|346.44|347.82|345.62|0
1687945500000|2023-06-28 09:45:00|347.94|345.74|348.52|346.32|348.75|346.55|347.59|345.39|0
1687945800000|2023-06-28 09:50:00|348.75|346.55|349.45|347.25|349.68|347.48|348.75|346.55|0
1687946100000|2023-06-28 09:55:00|349.21|347.01|348.05|345.85|349.45|347.25|347.82|345.62|0
1687946400000|2023-06-28 10:00:00|347.82|345.62|347.59|345.39|348.05|345.85|347.36|345.16|0
1687946700000|2023-06-28 10:05:00|347.71|345.51|346.66|344.46|347.71|345.51|346.66|344.46|0
1687947000000|2023-06-28 10:10:00|346.55|344.35|346.43|344.23|347.12|344.92|345.96|343.76|0
1687947300000|2023-06-28 10:15:00|346.19|343.99|345.73|343.53|346.19|343.99|345.73|343.53|0
1687947600000|2023-06-28 10:20:00|345.85|343.65|345.73|343.53|346.19|343.99|345.5|343.3|0
1687947900000|2023-06-28 10:25:00|345.5|343.3|344.57|342.37|345.96|343.76|344.34|342.14|0
1687948200000|2023-06-28 10:30:00|344.34|342.14|344.34|342.14|345.27|343.07|344.34|342.14|0
1687948500000|2023-06-28 10:35:00|344.57|342.37|345.73|343.53|345.96|343.76|344.34|342.14|0
1687948800000|2023-06-28 10:40:00|345.96|343.76|347.35|345.15|347.81|345.61|345.96|343.76|0
1687949100000|2023-06-28 10:45:00|347.58|345.38|346.19|343.99|347.58|345.38|346.19|343.99|0
1687949400000|2023-06-28 10:50:00|345.96|343.76|344.62|342.42|345.96|343.76|343.91|341.71|0
1687949700000|2023-06-28 10:55:00|344.85|342.65|343.57|341.37|344.85|342.65|343.57|341.37|0
1687950000000|2023-06-28 11:00:00|343.68|341.48|341.8|339.6|343.91|341.71|340.87|338.67|0
1687950300000|2023-06-28 11:05:00|342.04|339.84|341.8|339.6|342.51|340.31|341.33|339.13|0
1687950600000|2023-06-28 11:10:00|341.57|339.37|340.87|338.67|341.8|339.6|340.63|338.43|0
1687950900000|2023-06-28 11:15:00|340.63|338.43|340.86|338.66|341.33|339.13|340.05|337.85|0
1687951200000|2023-06-28 11:20:00|341.1|338.9|341.33|339.13|341.57|339.37|340.86|338.66|0
1687951500000|2023-06-28 11:25:00|341.57|339.37|341.8|339.6|341.8|339.6|341.1|338.9|0
1687951800000|2023-06-28 11:30:00|341.57|339.37|342.97|340.77|343.21|341.01|341.57|339.37|0
1687952100000|2023-06-28 11:35:00|342.74|340.54|342.5|340.3|343.44|341.24|342.27|340.07|0
1687952400000|2023-06-28 11:40:00|342.27|340.07|343.67|341.47|344.14|341.94|342.27|340.07|0
1687952700000|2023-06-28 11:45:00|343.91|341.71|344.14|341.94|344.38|342.18|343.67|341.47|0
1687953000000|2023-06-28 11:50:00|344.38|342.18|345.32|343.12|345.79|343.59|343.91|341.71|0
1687953300000|2023-06-28 11:55:00|345.55|343.35|346.25|344.05|346.25|344.05|344.61|342.41|0
1687953600000|2023-06-28 12:00:00|345.78|343.58|348.13|345.93|348.37|346.17|345.55|343.35|0
1687953900000|2023-06-28 12:05:00|347.9|345.7|346.25|344.05|348.02|345.82|345.78|343.58|0
1687954200000|2023-06-28 12:10:00|346.49|344.29|346.25|344.05|347.43|345.23|346.25|344.05|0
1687954500000|2023-06-28 12:15:00|346.49|344.29|346.25|344.05|347.19|344.99|345.78|343.58|0
1687954800000|2023-06-28 12:20:00|346.02|343.82|346.02|343.82|346.72|344.52|345.78|343.58|0
1687955100000|2023-06-28 12:25:00|345.55|343.35|344.84|342.64|345.78|343.58|344.37|342.17|0
1687955400000|2023-06-28 12:30:00|344.61|342.41|346.02|343.82|346.02|343.82|344.61|342.41|0
1687955700000|2023-06-28 12:35:00|346.25|344.05|346.49|344.29|346.49|344.29|345.55|343.35|0
1687956000000|2023-06-28 12:40:00|346.96|344.76|348.84|346.64|349.07|346.87|346.72|344.52|0
1687956300000|2023-06-28 12:45:00|349.07|346.87|349.31|347.11|349.31|347.11|348.37|346.17|0
1687956600000|2023-06-28 12:50:00|349.54|347.34|348.13|345.93|350.01|347.81|347.89|345.69|0
1687956900000|2023-06-28 12:55:00|348.36|346.16|348.13|345.93|349.07|346.87|348.13|345.93|0
1687957200000|2023-06-28 13:00:00|347.89|345.69|347.19|344.99|348.13|345.93|346.95|344.75|0
1687957500000|2023-06-28 13:05:00|347.42|345.22|347.89|345.69|348.83|346.63|347.42|345.22|0
1687957800000|2023-06-28 13:10:00|348.13|345.93|348.83|346.63|349.07|346.87|348.13|345.93|0
1687958100000|2023-06-28 13:15:00|348.96|346.76|349.3|347.1|349.54|347.34|348.6|346.4|0
1687958400000|2023-06-28 13:20:00|349.07|346.87|348.36|346.16|349.07|346.87|348.36|346.16|0
1687958700000|2023-06-28 13:25:00|348.48|346.28|350.13|347.93|350.72|348.52|348.36|346.16|0
1687959000000|2023-06-28 13:30:00|350.01|347.81|351.9|349.7|354.25|352.05|349.3|347.1|0
1687959300000|2023-06-28 13:35:00|351.42|349.22|350.25|348.05|352.84|350.64|349.77|347.57|0
1687959600000|2023-06-28 13:40:00|350.48|348.28|351.43|349.23|351.66|349.46|348.12|345.92|0
1687959900000|2023-06-28 13:45:00|351.9|349.7|353.08|350.88|355.92|353.72|351.43|349.23|0
1687960200000|2023-06-28 13:50:00|353.32|351.12|353.08|350.88|355.68|353.48|350.95|348.75|0
1687960500000|2023-06-28 13:55:00|352.61|350.41|348.36|346.16|353.79|351.59|347.65|345.45|0
1687960800000|2023-06-28 14:00:00|349.77|347.57|351.9|349.7|353.55|351.35|348.59|346.39|0
1687961100000|2023-06-28 14:05:00|352.13|349.93|351.66|349.46|353.55|351.35|350.24|348.04|0
1687961400000|2023-06-28 14:10:00|351.9|349.7|352.6|350.4|355.68|353.48|351.42|349.22|0
1687961700000|2023-06-28 14:15:00|353.55|351.35|346.23|344.03|353.55|351.35|346.23|344.03|0
1687962000000|2023-06-28 14:20:00|346|343.8|348.83|346.63|349.06|346.86|344.12|341.92|0
1687962300000|2023-06-28 14:25:00|348.59|346.39|345.53|343.33|349.3|347.1|345.29|343.09|0
1687962600000|2023-06-28 14:30:00|345.06|342.86|342.23|340.03|345.76|343.56|342|339.8|0
1687962900000|2023-06-28 14:35:00|342|339.8|339.18|336.98|342|339.8|337.07|334.87|0
1687963200000|2023-06-28 14:40:00|339.42|337.22|340.35|338.15|340.35|338.15|337.54|335.34|0
1687963500000|2023-06-28 14:45:00|340.12|337.92|337.31|335.11|341.29|339.09|337.31|335.11|0
1687963800000|2023-06-28 14:50:00|337.54|335.34|338.7|336.5|340.12|337.92|336.6|334.4|0
1687964100000|2023-06-28 14:55:00|338.46|336.26|341.75|339.55|342.22|340.02|338.23|336.03|0
1687964400000|2023-06-28 15:00:00|341.28|339.08|339.87|337.67|341.75|339.55|339.87|337.67|0
1687964700000|2023-06-28 15:05:00|340.11|337.91|339.4|337.2|341.28|339.08|338.46|336.26|0
1687965000000|2023-06-28 15:10:00|339.16|336.96|342.69|340.49|344.58|342.38|337.99|335.79|0
1687965300000|2023-06-28 15:15:00|342.93|340.73|338.46|336.26|344.81|342.61|337.99|335.79|0
1687965600000|2023-06-28 15:20:00|338.22|336.02|343.4|341.2|343.4|341.2|338.22|336.02|0
1687965900000|2023-06-28 15:25:00|344.34|342.14|340.57|338.37|345.99|343.79|340.1|337.9|0
1687966200000|2023-06-28 15:30:00|340.1|337.9|337.52|335.32|340.57|338.37|336.81|334.61|0
1687966500000|2023-06-28 15:35:00|337.28|335.08|335.17|332.97|337.75|335.55|334.24|332.04|0
1687966800000|2023-06-28 15:40:00|334.94|332.74|334|331.8|336.11|333.91|333.77|331.57|0
1687967100000|2023-06-28 15:45:00|333.77|331.57|336.34|334.14|336.81|334.61|333.77|331.57|0
1687967400000|2023-06-28 15:50:00|336.58|334.38|336.81|334.61|337.28|335.08|335.64|333.44|0
1687967700000|2023-06-28 15:55:00|336.58|334.38|334.7|332.5|337.28|335.08|334.7|332.5|0
1687968000000|2023-06-28 16:00:00|335.17|332.97|335.17|332.97|336.58|334.38|334.7|332.5|0
1687968300000|2023-06-28 16:05:00|335.4|333.2|331.89|329.69|335.64|333.44|331.43|329.23|0
1687968600000|2023-06-28 16:10:00|331.66|329.46|329.32|327.12|332.13|329.93|328.86|326.66|0
1687968900000|2023-06-28 16:15:00|329.09|326.89|327.92|325.72|329.32|327.12|326.99|324.79|0
1687969200000|2023-06-28 16:20:00|327.69|325.49|329.79|327.59|331.19|328.99|327.69|325.49|0
1687969500000|2023-06-28 16:25:00|330.02|327.82|335.4|333.2|337.28|335.08|329.79|327.59|0
1687969800000|2023-06-28 16:30:00|335.64|333.44|337.51|335.31|338.92|336.72|335.64|333.44|0
1687970100000|2023-06-28 16:35:00|337.75|335.55|338.22|336.02|339.63|337.43|336.57|334.37|0
1687970400000|2023-06-28 16:40:00|338.45|336.25|346.11|343.91|347.16|344.96|337.28|335.08|0
1687970700000|2023-06-28 16:45:00|346.46|344.26|345.98|343.78|347.64|345.44|342.92|340.72|0
1687971000000|2023-06-28 16:50:00|346.22|344.02|351.42|349.22|353.79|351.59|345.28|343.08|0
1687971300000|2023-06-28 16:55:00|351.89|349.69|349.16|346.96|354.26|352.06|348.22|346.02|0
1687971600000|2023-06-28 17:00:00|349.4|347.2|350.1|347.9|352.94|350.74|348.45|346.25|0
1687971900000|2023-06-28 17:05:00|349.87|347.67|350.1|347.9|350.1|347.9|347.04|344.84|0
1687972200000|2023-06-28 17:10:00|349.63|347.43|348.69|346.49|351.64|349.44|348.69|346.49|0
1687972500000|2023-06-28 17:15:00|348.92|346.72|347.98|345.78|350.1|347.9|347.51|345.31|0
1687972800000|2023-06-28 17:20:00|347.51|345.31|345.39|343.19|348.69|346.49|344.45|342.25|0
1687973100000|2023-06-28 17:25:00|345.16|342.96|343.51|341.31|345.86|343.66|343.51|341.31|0
1687973400000|2023-06-28 17:30:00|343.28|341.08|347.27|345.07|347.51|345.31|341.63|339.43|0
1687973700000|2023-06-28 17:35:00|347.51|345.31|345.86|343.66|347.74|345.54|345.16|342.96|0
1687974000000|2023-06-28 17:40:00|345.98|343.78|347.04|344.84|348.45|346.25|345.39|343.19|0
1687974300000|2023-06-28 17:45:00|346.57|344.37|347.98|345.78|349.16|346.96|346.1|343.9|0
1687974600000|2023-06-28 17:50:00|348.21|346.01|347.27|345.07|350.1|347.9|347.27|345.07|0
1687974900000|2023-06-28 17:55:00|347.51|345.31|347.27|345.07|349.39|347.19|345.15|342.95|0
1687975200000|2023-06-28 18:00:00|347.04|344.84|343.74|341.54|347.74|345.54|343.27|341.07|0
1687975500000|2023-06-28 18:05:00|343.51|341.31|343.98|341.78|344.21|342.01|342.57|340.37|0
1687975800000|2023-06-28 18:10:00|343.74|341.54|343.27|341.07|344.21|342.01|342.33|340.13|0
1687976100000|2023-06-28 18:15:00|343.51|341.31|342.8|340.6|344.45|342.25|342.1|339.9|0
1687976400000|2023-06-28 18:20:00|342.57|340.37|341.02|338.82|343.04|340.84|340.79|338.59|0
1687976700000|2023-06-28 18:25:00|340.79|338.59|341.73|339.53|342.67|340.47|340.08|337.88|0
1687977000000|2023-06-28 18:30:00|341.97|339.77|341.26|339.06|342.67|340.47|340.79|338.59|0
1687977300000|2023-06-28 18:35:00|341.49|339.29|344.8|342.6|344.8|342.6|341.02|338.82|0
1687977600000|2023-06-28 18:40:00|345.03|342.83|342.67|340.47|345.98|343.78|341.73|339.53|0
1687977900000|2023-06-28 18:45:00|342.91|340.71|344.56|342.36|345.03|342.83|342.91|340.71|0
1687978200000|2023-06-28 18:50:00|344.8|342.6|344.09|341.89|345.74|343.54|343.62|341.42|0
1687978500000|2023-06-28 18:55:00|344.56|342.36|344.8|342.6|346.45|344.25|344.56|342.36|0
1687978800000|2023-06-28 19:00:00|344.32|342.12|348.58|346.38|349.06|346.86|343.85|341.65|0
1687979100000|2023-06-28 19:05:00|348.82|346.62|349.06|346.86|353.56|351.36|348.35|346.15|0
1687979400000|2023-06-28 19:10:00|348.58|346.38|345.27|343.07|349.29|347.09|344.8|342.6|0
1687979700000|2023-06-28 19:15:00|345.5|343.3|343.38|341.18|346.21|344.01|343.38|341.18|0
1687980000000|2023-06-28 19:20:00|343.14|340.94|342.67|340.47|343.85|341.65|341.96|339.76|0
1687980300000|2023-06-28 19:25:00|342.43|340.23|346.21|344.01|346.92|344.72|341.96|339.76|0
1687980600000|2023-06-28 19:30:00|346.69|344.49|346.21|344.01|347.16|344.96|344.79|342.59|0
1687980900000|2023-06-28 19:35:00|346.69|344.49|346.68|344.48|347.87|345.67|345.98|343.78|0
1687981200000|2023-06-28 19:40:00|346.45|344.25|346.21|344.01|346.68|344.48|344.08|341.88|0
1687981500000|2023-06-28 19:45:00|346.45|344.25|345.5|343.3|346.92|344.72|344.32|342.12|0
1687981800000|2023-06-28 19:50:00|346.92|344.72|344.55|342.35|346.92|344.72|341.01|338.81|0
1687982100000|2023-06-28 19:55:00|345.03|342.83|337.48|335.28|345.5|343.3|337.48|335.28|0
1687982400000|2023-06-28 20:00:00|336.3|334.1|333.25|331.05|337.25|335.05|331.14|328.94|0
1687982700000|2023-06-28 20:05:00|333.02|330.82|332.78|330.58|333.25|331.05|330.91|328.71|0
1687983000000|2023-06-28 20:10:00|333.25|331.05|332.78|330.58|333.95|331.75|332.78|330.58|0
1687983300000|2023-06-28 20:15:00|333.22|330.62|333.45|330.85|333.68|331.08|332.51|329.91|0
1687983600000|2023-06-28 20:20:00|333.68|331.08|332.98|330.38|333.68|331.08|332.75|330.15|0
1687983900000|2023-06-28 20:25:00|333.21|330.61|333.45|330.85|333.68|331.08|332.75|330.15|0
1687984200000|2023-06-28 20:30:00|333.68|331.08|332.51|329.91|333.68|331.08|332.51|329.91|0
1687984500000|2023-06-28 20:35:00|332.28|329.68|332.16|329.56|332.28|329.68|331.57|328.97|0
1687984800000|2023-06-28 20:40:00|332.27|329.67|333.21|330.61|333.21|330.61|331.81|329.21|0
1687985100000|2023-06-28 20:45:00|333.45|330.85|333.92|331.32|333.92|331.32|333.45|330.85|0
1687985400000|2023-06-28 20:50:00|334.15|331.55|333.68|331.08|334.15|331.55|333.45|330.85|0
1687985700000|2023-06-28 20:55:00|333.57|330.97|333.95|331.35|334.15|331.55|333.21|330.61|0
1687986000000|2023-06-28 21:00:00|333.84|331.24|333.35|330.75|333.84|331.24|333.32|330.72|0
1687986300000|2023-06-28 21:05:00|333.39|330.79|333.21|330.61|333.49|330.89|333.21|330.61|0
1687986600000|2023-06-28 21:10:00|333.18|330.58|333.28|330.68|333.39|330.79|333.11|330.51|0
1687986900000|2023-06-28 21:15:00|333.32|330.72|333.18|330.58|333.39|330.79|333.18|330.58|0
1687987200000|2023-06-28 21:20:00|333.35|330.75|333.42|330.82|333.42|330.82|333.35|330.75|0
1687987500000|2023-06-28 21:25:00|333.39|330.79|333.32|330.72|333.42|330.82|333.32|330.72|0
1687987800000|2023-06-28 21:30:00|333.35|330.75|333.08|330.48|333.35|330.75|332.93|330.33|0
1687988100000|2023-06-28 21:35:00|333.1|330.5|333.35|330.75|333.84|331.24|333.08|330.48|0
1687988400000|2023-06-28 21:40:00|333.42|330.82|333|330.4|333.42|330.82|333|330.4|0
1687988700000|2023-06-28 21:45:00|333.07|330.47|333.28|330.68|333.28|330.68|333.07|330.47|0
1687989000000|2023-06-28 21:50:00|333.24|330.64|332.87|330.27|333.24|330.64|332.87|330.27|0
1687989300000|2023-06-28 21:55:00|332.97|330.37|333|330.4|333.2|330.6|332.83|330.23|0
1687989600000|2023-06-28 22:00:00|332.86|330.26|332.73|330.13|333.44|330.84|332.27|329.67|0
1687989900000|2023-06-28 22:05:00|332.5|329.9|332.73|330.13|332.97|330.37|332.03|329.43|0
1687990200000|2023-06-28 22:10:00|332.5|329.9|332.26|329.66|332.97|330.37|332.26|329.66|0
1687990500000|2023-06-28 22:15:00|332.03|329.43|329.69|327.09|332.15|329.55|329.69|327.09|0
1687990800000|2023-06-28 22:20:00|329.81|327.21|329.22|326.62|330.16|327.56|329.22|326.62|0
1687991100000|2023-06-28 22:25:00|329.11|326.51|327.58|324.98|329.22|326.62|327.35|324.75|0
1687991400000|2023-06-28 22:30:00|327.35|324.75|329.92|327.32|329.92|327.32|327.35|324.75|0
1687991700000|2023-06-28 22:35:00|329.69|327.09|329.69|327.09|329.69|327.09|328.52|325.92|0
1687992000000|2023-06-28 22:40:00|329.45|326.85|328.98|326.38|329.69|327.09|328.98|326.38|0
1687992300000|2023-06-28 22:45:00|329.1|326.5|329.22|326.62|329.68|327.08|328.98|326.38|0
1687992600000|2023-06-28 22:50:00|328.98|326.38|329.22|326.62|329.22|326.62|328.75|326.15|0
1687992900000|2023-06-28 22:55:00|329.45|326.85|328.98|326.38|329.45|326.85|328.75|326.15|0
1687993200000|2023-06-28 23:00:00|329.21|326.61|329.21|326.61|329.68|327.08|328.98|326.38|0
1687993500000|2023-06-28 23:05:00|329.45|326.85|328.75|326.15|329.45|326.85|328.51|325.91|0
1687993800000|2023-06-28 23:10:00|328.98|326.38|328.98|326.38|329.21|326.61|328.98|326.38|0
1687994100000|2023-06-28 23:15:00|329.21|326.61|329.45|326.85|329.45|326.85|328.98|326.38|0
1687994400000|2023-06-28 23:20:00|329.68|327.08|329.45|326.85|329.91|327.31|329.45|326.85|0
1687994700000|2023-06-28 23:25:00|329.68|327.08|329.21|326.61|329.68|327.08|329.21|326.61|0
1687995000000|2023-06-28 23:30:00|329.45|326.85|329.68|327.08|329.68|327.08|329.21|326.61|0
1687995300000|2023-06-28 23:35:00|329.91|327.31|329.91|327.31|330.15|327.55|329.68|327.08|0
1687995600000|2023-06-28 23:40:00|330.15|327.55|329.91|327.31|330.15|327.55|329.91|327.31|0
1687995900000|2023-06-28 23:45:00|329.68|327.08|330.38|327.78|330.38|327.78|329.68|327.08|0
1687996200000|2023-06-28 23:50:00|330.15|327.55|330.14|327.54|330.27|327.67|329.68|327.08|0
1687996500000|2023-06-28 23:55:00|330.38|327.78|330.5|327.9|330.85|328.25|329.91|327.31|0
1687996800000|2023-06-29 00:00:00|330.38|327.78|330.85|328.25|331.32|328.72|329.91|327.31|0
1687997100000|2023-06-29 00:05:00|330.97|328.37|330.38|327.78|331.08|328.48|330.14|327.54|0
1687997400000|2023-06-29 00:10:00|329.91|327.31|329.21|326.61|329.91|327.31|328.74|326.14|0
1687997700000|2023-06-29 00:15:00|329.44|326.84|331.31|328.71|331.31|328.71|329.21|326.61|0
1687998000000|2023-06-29 00:20:00|331.08|328.48|329.91|327.31|331.31|328.71|329.67|327.07|0
1687998300000|2023-06-29 00:25:00|330.03|327.43|329.44|326.84|330.14|327.54|329.2|326.6|0
1687998600000|2023-06-29 00:30:00|329.56|326.96|329.44|326.84|329.91|327.31|329.2|326.6|0
1687998900000|2023-06-29 00:35:00|329.67|327.07|330.14|327.54|330.37|327.77|329.44|326.84|0
1687999200000|2023-06-29 00:40:00|330.37|327.77|329.91|327.31|330.61|328.01|329.91|327.31|0
1687999500000|2023-06-29 00:45:00|330.43|327.83|330.43|327.83|330.66|328.06|330.43|327.83|0
1687999800000|2023-06-29 00:50:00|330.55|327.95|330.43|327.83|330.66|328.06|330.2|327.6|0
1688000100000|2023-06-29 00:55:00|330.2|327.6|330.2|327.6|330.43|327.83|329.96|327.36|0
1688000400000|2023-06-29 01:00:00|330.43|327.83|330.43|327.83|330.89|328.29|329.96|327.36|0
1688000700000|2023-06-29 01:05:00|330.19|327.59|330.19|327.59|330.66|328.06|330.19|327.59|0
1688001000000|2023-06-29 01:10:00|329.96|327.36|330.19|327.59|330.43|327.83|329.73|327.13|0
1688001300000|2023-06-29 01:15:00|330.43|327.83|329.26|326.66|330.43|327.83|329.26|326.66|0
1688001600000|2023-06-29 01:20:00|329.49|326.89|329.73|327.13|329.73|327.13|329.26|326.66|0
1688001900000|2023-06-29 01:25:00|329.49|326.89|329.03|326.43|329.73|327.13|328.56|325.96|0
1688002200000|2023-06-29 01:30:00|329.26|326.66|329.73|327.13|329.73|327.13|329.03|326.43|0
1688002500000|2023-06-29 01:35:00|329.85|327.25|330.19|327.59|330.42|327.82|329.49|326.89|0
1688002800000|2023-06-29 01:40:00|330.42|327.82|330.89|328.29|330.89|328.29|329.96|327.36|0
1688003100000|2023-06-29 01:45:00|330.66|328.06|331.36|328.76|331.36|328.76|330.19|327.59|0
1688003400000|2023-06-29 01:50:00|331.12|328.52|331.12|328.52|331.36|328.76|330.89|328.29|0
1688003700000|2023-06-29 01:55:00|330.89|328.29|332.29|329.69|332.52|329.92|330.89|328.29|0
1688004000000|2023-06-29 02:00:00|332.05|329.45|333.45|330.85|333.92|331.32|332.05|329.45|0
1688004300000|2023-06-29 02:05:00|333.69|331.09|334.51|331.91|334.62|332.02|333.22|330.62|0
1688004600000|2023-06-29 02:10:00|334.62|332.02|334.15|331.55|334.86|332.26|333.92|331.32|0
1688004900000|2023-06-29 02:15:00|334.04|331.44|333.92|331.32|334.15|331.55|333.69|331.09|0
1688005200000|2023-06-29 02:20:00|334.15|331.55|334.15|331.55|334.39|331.79|333.92|331.32|0
1688005500000|2023-06-29 02:25:00|333.92|331.32|333.92|331.32|334.15|331.55|333.45|330.85|0
1688005800000|2023-06-29 02:30:00|333.69|331.09|333.92|331.32|334.15|331.55|333.22|330.62|0
1688006100000|2023-06-29 02:35:00|334.15|331.55|333.92|331.32|334.39|331.79|333.92|331.32|0
1688006400000|2023-06-29 02:40:00|333.81|331.21|332.98|330.38|333.81|331.21|332.98|330.38|0
1688006700000|2023-06-29 02:45:00|333.1|330.5|333.68|331.08|333.92|331.32|332.98|330.38|0
1688007000000|2023-06-29 02:50:00|333.8|331.2|334.38|331.78|334.85|332.25|333.68|331.08|0
1688007300000|2023-06-29 02:55:00|334.62|332.02|335.08|332.48|335.21|332.61|334.38|331.78|0
1688007600000|2023-06-29 03:00:00|334.97|332.37|335.08|332.48|335.32|332.72|334.85|332.25|0
1688007900000|2023-06-29 03:05:00|334.85|332.25|335.55|332.95|335.79|333.19|334.85|332.25|0
1688008200000|2023-06-29 03:10:00|335.44|332.84|335.08|332.48|335.44|332.84|334.61|332.01|0
1688008500000|2023-06-29 03:15:00|335.32|332.72|335.08|332.48|335.32|332.72|334.61|332.01|0
1688008800000|2023-06-29 03:20:00|334.85|332.25|335.08|332.48|335.55|332.95|334.85|332.25|0
1688009100000|2023-06-29 03:25:00|334.85|332.25|334.85|332.25|334.85|332.25|334.5|331.9|0
1688009400000|2023-06-29 03:30:00|335.08|332.48|335.55|332.95|336.02|333.42|334.61|332.01|0
1688009700000|2023-06-29 03:35:00|335.78|333.18|337.42|334.82|337.89|335.29|335.78|333.18|0
1688010000000|2023-06-29 03:40:00|337.31|334.71|336.95|334.35|337.65|335.05|336.95|334.35|0
1688010300000|2023-06-29 03:45:00|337.19|334.59|337.89|335.29|337.89|335.29|336.72|334.12|0
1688010600000|2023-06-29 03:50:00|337.42|334.82|336.72|334.12|337.65|335.05|336.72|334.12|0
1688010900000|2023-06-29 03:55:00|336.84|334.24|336.48|333.88|337.18|334.58|336.25|333.65|0
1688011200000|2023-06-29 04:00:00|336.6|334|336.25|333.65|336.72|334.12|335.78|333.18|0
1688011500000|2023-06-29 04:05:00|336.01|333.41|335.78|333.18|336.48|333.88|335.78|333.18|0
1688011800000|2023-06-29 04:10:00|336.01|333.41|336.01|333.41|336.25|333.65|335.78|333.18|0
1688012100000|2023-06-29 04:15:00|336.13|333.53|335.78|333.18|336.25|333.65|335.54|332.94|0
1688012400000|2023-06-29 04:20:00|335.9|333.3|336.24|333.64|336.24|333.64|335.78|333.18|0
1688012700000|2023-06-29 04:25:00|336.01|333.41|335.78|333.18|336.24|333.64|335.78|333.18|0
1688013000000|2023-06-29 04:30:00|336.01|333.41|336.37|333.77|336.37|333.77|335.54|332.94|0
1688013300000|2023-06-29 04:35:00|336.24|333.64|335.77|333.17|336.37|333.77|335.77|333.17|0
1688013600000|2023-06-29 04:40:00|335.54|332.94|336.01|333.41|336.24|333.64|335.54|332.94|0
1688013900000|2023-06-29 04:45:00|336.24|333.64|336.94|334.34|336.94|334.34|335.77|333.17|0
1688014200000|2023-06-29 04:50:00|336.71|334.11|336.94|334.34|336.94|334.34|336.48|333.88|0
1688014500000|2023-06-29 04:55:00|336.71|334.11|336.94|334.34|336.94|334.34|336.47|333.87|0
1688014800000|2023-06-29 05:00:00|336.71|334.11|336.01|333.41|336.71|334.11|335.54|332.94|0
1688015100000|2023-06-29 05:05:00|336.24|333.64|334.37|331.77|336.24|333.64|334.13|331.53|0
1688015400000|2023-06-29 05:10:00|334.49|331.89|336|333.4|336.47|333.87|334.49|331.89|0
1688015700000|2023-06-29 05:15:00|336.24|333.64|336.47|333.87|336.71|334.11|336|333.4|0
1688016000000|2023-06-29 05:20:00|336.71|334.11|337.41|334.81|337.41|334.81|336.71|334.11|0
1688016300000|2023-06-29 05:25:00|337.17|334.57|337.88|335.28|338.11|335.51|336.71|334.11|0
1688016600000|2023-06-29 05:30:00|338|335.4|337.41|334.81|338.81|336.21|337.17|334.57|0
1688016900000|2023-06-29 05:35:00|337.64|335.04|337.64|335.04|338.11|335.51|337.41|334.81|0
1688017200000|2023-06-29 05:40:00|337.88|335.28|339.05|336.45|339.52|336.92|337.41|334.81|0
1688017500000|2023-06-29 05:45:00|339.28|336.68|338.81|336.21|339.28|336.68|338.11|335.51|0
1688017800000|2023-06-29 05:50:00|339.05|336.45|338.34|335.74|339.05|336.45|337.64|335.04|0
1688018100000|2023-06-29 05:55:00|338.23|335.63|337.17|334.57|338.34|335.74|337.17|334.57|0
1688018400000|2023-06-29 06:00:00|336.94|334.34|338.81|336.21|338.81|336.21|336.94|334.34|0
1688018700000|2023-06-29 06:05:00|338.38|336.18|337.2|335|338.38|336.18|336.97|334.77|0
1688019000000|2023-06-29 06:10:00|336.97|334.77|337.67|335.47|337.91|335.71|336.97|334.77|0
1688019300000|2023-06-29 06:15:00|337.91|335.71|338.61|336.41|339.08|336.88|337.67|335.47|0
1688019600000|2023-06-29 06:20:00|338.73|336.53|338.37|336.17|338.84|336.64|337.91|335.71|0
1688019900000|2023-06-29 06:25:00|338.14|335.94|339.78|337.58|339.78|337.58|338.14|335.94|0
1688020200000|2023-06-29 06:30:00|339.55|337.35|338.83|336.63|339.55|337.35|338.36|336.16|0
1688020500000|2023-06-29 06:35:00|338.72|336.52|337.89|335.69|338.72|336.52|337.42|335.22|0
1688020800000|2023-06-29 06:40:00|337.78|335.58|337.89|335.69|337.89|335.69|336.95|334.75|0
1688021100000|2023-06-29 06:45:00|338.12|335.92|337.42|335.22|338.12|335.92|337.42|335.22|0
1688021400000|2023-06-29 06:50:00|337.18|334.98|338.59|336.39|338.59|336.39|336.95|334.75|0
1688021700000|2023-06-29 06:55:00|338.83|336.63|338.95|336.75|339.06|336.86|338.12|335.92|0
1688022000000|2023-06-29 07:00:00|339.3|337.1|338.59|336.39|339.3|337.1|337.65|335.45|0
1688022300000|2023-06-29 07:05:00|338.72|336.52|336.71|334.51|339.53|337.33|336.71|334.51|0
1688022600000|2023-06-29 07:10:00|336.95|334.75|338.36|336.16|339.06|336.86|336.71|334.51|0
1688022900000|2023-06-29 07:15:00|338.48|336.28|339.53|337.33|339.53|337.33|338.36|336.16|0
1688023200000|2023-06-29 07:20:00|339.3|337.1|337.18|334.98|340|337.8|336.95|334.75|0
1688023500000|2023-06-29 07:25:00|337.42|335.22|340|337.8|340.47|338.27|337.42|335.22|0
1688023800000|2023-06-29 07:30:00|340.24|338.04|340.71|338.51|340.71|338.51|339.77|337.57|0
1688024100000|2023-06-29 07:35:00|340.47|338.27|340.47|338.27|340.94|338.74|340|337.8|0
1688024400000|2023-06-29 07:40:00|340.24|338.04|339.76|337.56|340.71|338.51|339.06|336.86|0
1688024700000|2023-06-29 07:45:00|339.53|337.33|338.12|335.92|339.89|337.69|337.88|335.68|0
1688025000000|2023-06-29 07:50:00|337.88|335.68|338.59|336.39|338.82|336.62|337.65|335.45|0
1688025300000|2023-06-29 07:55:00|338.47|336.27|339.06|336.86|339.06|336.86|337.65|335.45|0
1688025600000|2023-06-29 08:00:00|338.82|336.62|336.94|334.74|339.53|337.33|336.71|334.51|0
1688025900000|2023-06-29 08:05:00|337.06|334.86|337.18|334.98|337.65|335.45|336.71|334.51|0
1688026200000|2023-06-29 08:10:00|337.41|335.21|335.89|333.69|337.41|335.21|334.83|332.63|0
1688026500000|2023-06-29 08:15:00|335.53|333.33|334.83|332.63|336|333.8|334.72|332.52|0
1688026800000|2023-06-29 08:20:00|334.59|332.39|334.59|332.39|335.3|333.1|333.42|331.22|0
1688027100000|2023-06-29 08:25:00|334.83|332.63|334.36|332.16|336|333.8|333.89|331.69|0
1688027400000|2023-06-29 08:30:00|334.59|332.39|335.06|332.86|335.53|333.33|334.12|331.92|0
1688027700000|2023-06-29 08:35:00|335.3|333.1|334.83|332.63|335.53|333.33|334.59|332.39|0
1688028000000|2023-06-29 08:40:00|334.59|332.39|333.65|331.45|335.06|332.86|333.42|331.22|0
1688028300000|2023-06-29 08:45:00|333.42|331.22|333.77|331.57|334.12|331.92|332.95|330.75|0
1688028600000|2023-06-29 08:50:00|333.65|331.45|333.89|331.69|334.82|332.62|333.65|331.45|0
1688028900000|2023-06-29 08:55:00|334.01|331.81|332.95|330.75|334.01|331.81|332.25|330.05|0
1688029200000|2023-06-29 09:00:00|332.71|330.51|333.18|330.98|333.65|331.45|332.71|330.51|0
1688029500000|2023-06-29 09:05:00|333.42|331.22|333.42|331.22|334.35|332.15|333.18|330.98|0
1688029800000|2023-06-29 09:10:00|333.18|330.98|333.18|330.98|333.42|331.22|332.25|330.05|0
1688030100000|2023-06-29 09:15:00|333.3|331.1|333.88|331.68|333.88|331.68|332.95|330.75|0
1688030400000|2023-06-29 09:20:00|333.77|331.57|334.35|332.15|335.06|332.86|333.42|331.22|0
1688030700000|2023-06-29 09:25:00|334.59|332.39|333.41|331.21|334.82|332.62|333.3|331.1|0
1688031000000|2023-06-29 09:30:00|333.65|331.45|333.07|330.87|334.12|331.92|332.95|330.75|0
1688031300000|2023-06-29 09:35:00|332.95|330.75|332.24|330.04|333.41|331.21|332.24|330.04|0
1688031600000|2023-06-29 09:40:00|332.13|329.93|330.84|328.64|332.13|329.93|329.9|327.7|0
1688031900000|2023-06-29 09:45:00|330.6|328.4|329.67|327.47|330.84|328.64|329.67|327.47|0
1688032200000|2023-06-29 09:50:00|329.9|327.7|330.14|327.94|330.6|328.4|329.67|327.47|0
1688032500000|2023-06-29 09:55:00|330.02|327.82|329.43|327.23|330.14|327.94|329.2|327|0
1688032800000|2023-06-29 10:00:00|329.67|327.47|330.13|327.93|330.84|328.64|329.67|327.47|0
1688033100000|2023-06-29 10:05:00|330.37|328.17|330.37|328.17|330.6|328.4|329.67|327.47|0
1688033400000|2023-06-29 10:10:00|330.6|328.4|327.56|325.36|330.6|328.4|327.56|325.36|0
1688033700000|2023-06-29 10:15:00|327.8|325.6|327.1|324.9|327.8|325.6|325.47|323.27|0
1688034000000|2023-06-29 10:20:00|327.33|325.13|326.25|324.05|327.33|325.13|325.67|323.47|0
1688034300000|2023-06-29 10:25:00|326.13|323.93|326.37|324.17|326.83|324.63|325.43|323.23|0
1688034600000|2023-06-29 10:30:00|326.6|324.4|326.36|324.16|326.6|324.4|325.66|323.46|0
1688034900000|2023-06-29 10:35:00|326.49|324.29|327.11|324.91|327.34|325.14|326.13|323.93|0
1688035200000|2023-06-29 10:40:00|327.34|325.14|325.94|323.74|327.34|325.14|325.94|323.74|0
1688035500000|2023-06-29 10:45:00|326.06|323.86|325.71|323.51|326.17|323.97|325.48|323.28|0
1688035800000|2023-06-29 10:50:00|325.48|323.28|326.38|324.18|326.38|324.18|324.97|322.77|0
1688036100000|2023-06-29 10:55:00|326.61|324.41|326.56|324.36|326.61|324.41|325.67|323.47|0
1688036400000|2023-06-29 11:00:00|326.79|324.59|327.26|325.06|327.26|325.06|325.86|323.66|0
1688036700000|2023-06-29 11:05:00|327.03|324.83|326.79|324.59|327.03|324.83|326.09|323.89|0
1688037000000|2023-06-29 11:10:00|326.56|324.36|326.32|324.12|326.56|324.36|326.09|323.89|0
1688037300000|2023-06-29 11:15:00|326.45|324.25|326.79|324.59|326.91|324.71|325.86|323.66|0
1688037600000|2023-06-29 11:20:00|327.02|324.82|326.56|324.36|327.02|324.82|326.09|323.89|0
1688037900000|2023-06-29 11:25:00|326.79|324.59|324.92|322.72|327.02|324.82|324.92|322.72|0
1688038200000|2023-06-29 11:30:00|324.69|322.49|325.62|323.42|325.86|323.66|324.69|322.49|0
1688038500000|2023-06-29 11:35:00|325.39|323.19|327.02|324.82|327.25|325.05|325.39|323.19|0
1688038800000|2023-06-29 11:40:00|327.25|325.05|327.49|325.29|327.72|325.52|326.55|324.35|0
1688039100000|2023-06-29 11:45:00|327.72|325.52|327.25|325.05|328.19|325.99|326.79|324.59|0
1688039400000|2023-06-29 11:50:00|327.49|325.29|327.72|325.52|327.95|325.75|327.49|325.29|0
1688039700000|2023-06-29 11:55:00|327.49|325.29|326.79|324.59|327.49|325.29|326.79|324.59|0
1688040000000|2023-06-29 12:00:00|327.02|324.82|325.62|323.42|327.02|324.82|323.99|321.79|0
1688040300000|2023-06-29 12:05:00|325.74|323.54|327.02|324.82|327.48|325.28|325.62|323.42|0
1688040600000|2023-06-29 12:10:00|326.78|324.58|328.18|325.98|328.18|325.98|326.78|324.58|0
1688040900000|2023-06-29 12:15:00|327.95|325.75|326.78|324.58|328.65|326.45|326.78|324.58|0
1688041200000|2023-06-29 12:20:00|326.9|324.7|325.62|323.42|327.25|325.05|325.62|323.42|0
1688041500000|2023-06-29 12:25:00|325.85|323.65|324.92|322.72|325.85|323.65|324.68|322.48|0
1688041800000|2023-06-29 12:30:00|324.8|322.6|323.52|321.32|326.78|324.58|320.96|318.76|0
1688042100000|2023-06-29 12:35:00|324.22|322.02|327.01|324.81|329.82|327.62|324.22|322.02|0
1688042400000|2023-06-29 12:40:00|327.25|325.05|328.77|326.57|329.35|327.15|326.31|324.11|0
1688042700000|2023-06-29 12:45:00|328.65|326.45|329.12|326.92|329.58|327.38|327.01|324.81|0
1688043000000|2023-06-29 12:50:00|328.88|326.68|334.5|332.3|334.97|332.77|328.88|326.68|0
1688043300000|2023-06-29 12:55:00|334.03|331.83|334.5|332.3|335.67|333.47|333.09|330.89|0
1688043600000|2023-06-29 13:00:00|334.27|332.07|338.02|335.82|339.67|337.47|334.03|331.83|0
1688043900000|2023-06-29 13:05:00|337.79|335.59|337.79|335.59|338.02|335.82|334.27|332.07|0
1688044200000|2023-06-29 13:10:00|337.91|335.71|340.85|338.65|342.03|339.83|337.55|335.35|0
1688044500000|2023-06-29 13:15:00|341.32|339.12|341.32|339.12|342.73|340.53|340.61|338.41|0
1688044800000|2023-06-29 13:20:00|341.08|338.88|342.26|340.06|342.26|340.06|340.38|338.18|0
1688045100000|2023-06-29 13:25:00|342.5|340.3|342.26|340.06|343.91|341.71|341.79|339.59|0
1688045400000|2023-06-29 13:30:00|341.79|339.59|338.26|336.06|345.57|343.37|338.26|336.06|0
1688045700000|2023-06-29 13:35:00|337.79|335.59|333.58|331.38|340.14|337.94|332.85|330.65|0
1688046000000|2023-06-29 13:40:00|334.05|331.85|338.26|336.06|338.5|336.3|332.88|330.68|0
1688046300000|2023-06-29 13:45:00|337.79|335.59|334.75|332.55|339.67|337.47|334.04|331.84|0
1688046600000|2023-06-29 13:50:00|334.98|332.78|334.28|332.08|335.92|333.72|333.11|330.91|0
1688046900000|2023-06-29 13:55:00|334.04|331.84|335.45|333.25|337.09|334.89|334.04|331.84|0
1688047200000|2023-06-29 14:00:00|335.21|333.01|331.7|329.5|335.68|333.48|331.24|329.04|0
1688047500000|2023-06-29 14:05:00|331|328.8|338.73|336.53|341.08|338.88|329.14|326.94|0
1688047800000|2023-06-29 14:10:00|338.96|336.76|336.62|334.42|341.08|338.88|336.62|334.42|0
1688048100000|2023-06-29 14:15:00|335.68|333.48|335.45|333.25|335.91|333.71|333.57|331.37|0
1688048400000|2023-06-29 14:20:00|334.98|332.78|335.68|333.48|335.68|333.48|329.83|327.63|0
1688048700000|2023-06-29 14:25:00|335.21|333.01|335.68|333.48|335.91|333.71|333.1|330.9|0
1688049000000|2023-06-29 14:30:00|334.98|332.78|333.57|331.37|338.96|336.76|333.1|330.9|0
1688049300000|2023-06-29 14:35:00|333.8|331.6|334.74|332.54|337.79|335.59|333.34|331.14|0
1688049600000|2023-06-29 14:40:00|334.97|332.77|337.79|335.59|339.9|337.7|334.04|331.84|0
1688049900000|2023-06-29 14:45:00|338.02|335.82|338.73|336.53|342.72|340.52|337.32|335.12|0
1688050200000|2023-06-29 14:50:00|338.96|336.76|339.43|337.23|340.37|338.17|337.32|335.12|0
1688050500000|2023-06-29 14:55:00|338.96|336.76|337.79|335.59|339.9|337.7|336.03|333.83|0
1688050800000|2023-06-29 15:00:00|338.02|335.82|334.27|332.07|338.72|336.52|334.27|332.07|0
1688051100000|2023-06-29 15:05:00|334.5|332.3|332.16|329.96|335.44|333.24|331|328.8|0
1688051400000|2023-06-29 15:10:00|332.4|330.2|331.23|329.03|333.1|330.9|330.06|327.86|0
1688051700000|2023-06-29 15:15:00|330.99|328.79|330.06|327.86|331.7|329.5|328.66|326.46|0
1688052000000|2023-06-29 15:20:00|330.29|328.09|327.73|325.53|330.29|328.09|327.73|325.53|0
1688052300000|2023-06-29 15:25:00|327.49|325.29|326.1|323.9|329.59|327.39|325.86|323.66|0
1688052600000|2023-06-29 15:30:00|326.33|324.13|328.43|326.23|328.89|326.69|325.4|323.2|0
1688052900000|2023-06-29 15:35:00|328.66|326.46|327.49|325.29|330.29|328.09|327.49|325.29|0
1688053200000|2023-06-29 15:40:00|327.26|325.06|328.66|326.46|328.66|326.46|324.23|322.03|0
1688053500000|2023-06-29 15:45:00|328.42|326.22|327.49|325.29|328.66|326.46|327.03|324.83|0
1688053800000|2023-06-29 15:50:00|327.26|325.06|324.7|322.5|327.49|325.29|324.47|322.27|0
1688054100000|2023-06-29 15:55:00|324.47|322.27|325.63|323.43|327.26|325.06|324.23|322.03|0
1688054400000|2023-06-29 16:00:00|325.4|323.2|327.02|324.82|327.72|325.52|323.77|321.57|0
1688054700000|2023-06-29 16:05:00|326.79|324.59|325.86|323.66|328.19|325.99|325.63|323.43|0
1688055000000|2023-06-29 16:10:00|325.63|323.43|328.19|325.99|329.35|327.15|324.93|322.73|0
1688055300000|2023-06-29 16:15:00|327.72|325.52|325.63|323.43|329.82|327.62|325.39|323.19|0
1688055600000|2023-06-29 16:20:00|325.86|323.66|323.53|321.33|325.86|323.66|323.07|320.87|0
1688055900000|2023-06-29 16:25:00|323.3|321.1|322.14|319.94|324.69|322.49|321.21|319.01|0
1688056200000|2023-06-29 16:30:00|321.91|319.71|321.91|319.71|324|321.8|320.98|318.78|0
1688056500000|2023-06-29 16:35:00|321.67|319.47|322.37|320.17|323.3|321.1|320.98|318.78|0
1688056800000|2023-06-29 16:40:00|322.6|320.4|321.91|319.71|323.3|321.1|321.44|319.24|0
1688057100000|2023-06-29 16:45:00|321.67|319.47|321.9|319.7|322.37|320.17|320.28|318.08|0
1688057400000|2023-06-29 16:50:00|321.67|319.47|323.06|320.86|323.3|321.1|321.44|319.24|0
1688057700000|2023-06-29 16:55:00|323.3|321.1|326.09|323.89|328.18|325.98|322.37|320.17|0
1688058000000|2023-06-29 17:00:00|325.85|323.65|328.18|325.98|328.42|326.22|325.85|323.65|0
1688058300000|2023-06-29 17:05:00|328.41|326.21|327.95|325.75|332.62|330.42|327.95|325.75|0
1688058600000|2023-06-29 17:10:00|328.18|325.98|328.18|325.98|330.05|327.85|327.72|325.52|0
1688058900000|2023-06-29 17:15:00|328.41|326.21|326.32|324.12|328.65|326.45|325.85|323.65|0
1688059200000|2023-06-29 17:20:00|326.08|323.88|326.08|323.88|327.01|324.81|325.39|323.19|0
1688059500000|2023-06-29 17:25:00|326.32|324.12|325.62|323.42|327.71|325.51|325.38|323.18|0
1688059800000|2023-06-29 17:30:00|325.38|323.18|327.25|325.05|328.18|325.98|325.15|322.95|0
1688060100000|2023-06-29 17:35:00|327.01|324.81|327.25|325.05|328.88|326.68|327.01|324.81|0
1688060400000|2023-06-29 17:40:00|327.01|324.81|327.94|325.74|329.11|326.91|326.31|324.11|0
1688060700000|2023-06-29 17:45:00|328.18|325.98|327.71|325.51|329.34|327.14|327.48|325.28|0
1688061000000|2023-06-29 17:50:00|327.94|325.74|326.78|324.58|328.18|325.98|326.31|324.11|0
1688061300000|2023-06-29 17:55:00|327.01|324.81|331.44|329.24|332.85|330.65|326.31|324.11|0
1688061600000|2023-06-29 18:00:00|331.68|329.48|335.19|332.99|337.06|334.86|331.68|329.48|0
1688061900000|2023-06-29 18:05:00|335.42|333.22|336.83|334.63|338|335.8|334.95|332.75|0
1688062200000|2023-06-29 18:10:00|337.06|334.86|333.55|331.35|337.3|335.1|333.55|331.35|0
1688062500000|2023-06-29 18:15:00|333.78|331.58|332.14|329.94|333.78|331.58|331.91|329.71|0
1688062800000|2023-06-29 18:20:00|331.91|329.71|330.27|328.07|332.14|329.94|329.81|327.61|0
1688063100000|2023-06-29 18:25:00|330.04|327.84|330.27|328.07|331.44|329.24|329.81|327.61|0
1688063400000|2023-06-29 18:30:00|330.04|327.84|331.21|329.01|331.44|329.24|330.04|327.84|0
1688063700000|2023-06-29 18:35:00|330.97|328.77|329.8|327.6|330.97|328.77|329.1|326.9|0
1688064000000|2023-06-29 18:40:00|330.04|327.84|330.97|328.77|333.78|331.58|329.8|327.6|0
1688064300000|2023-06-29 18:45:00|331.2|329|330.27|328.07|331.2|329|329.1|326.9|0
1688064600000|2023-06-29 18:50:00|330.04|327.84|330.97|328.77|332.37|330.17|330.04|327.84|0
1688064900000|2023-06-29 18:55:00|331.2|329|328.63|326.43|331.67|329.47|328.63|326.43|0
1688065200000|2023-06-29 19:00:00|328.17|325.97|327.24|325.04|328.87|326.67|326.77|324.57|0
1688065500000|2023-06-29 19:05:00|327|324.8|326.54|324.34|327.7|325.5|326.3|324.1|0
1688065800000|2023-06-29 19:10:00|326.77|324.57|327|324.8|327.93|325.73|326.3|324.1|0
1688066100000|2023-06-29 19:15:00|326.77|324.57|327.47|325.27|328.17|325.97|324.91|322.71|0
1688066400000|2023-06-29 19:20:00|327.23|325.03|327.93|325.73|328.86|326.66|326.07|323.87|0
1688066700000|2023-06-29 19:25:00|327.7|325.5|326.07|323.87|327.7|325.5|325.84|323.64|0
1688067000000|2023-06-29 19:30:00|326.3|324.1|326.07|323.87|327.23|325.03|324.21|322.01|0
1688067300000|2023-06-29 19:35:00|325.6|323.4|328.4|326.2|328.86|326.66|325.6|323.4|0
1688067600000|2023-06-29 19:40:00|328.86|326.66|330.5|328.3|330.5|328.3|328.4|326.2|0
1688067900000|2023-06-29 19:45:00|330.73|328.53|326.76|324.56|330.96|328.76|326.53|324.33|0
1688068200000|2023-06-29 19:50:00|327.23|325.03|325.83|323.63|327.23|325.03|321.88|319.68|0
1688068500000|2023-06-29 19:55:00|326.3|324.1|322.35|320.15|327.23|325.03|321.19|318.99|0
1688068800000|2023-06-29 20:00:00|321.42|319.22|321.18|318.98|322.35|320.15|320.49|318.29|0
1688069100000|2023-06-29 20:05:00|321.42|319.22|321.65|319.45|321.88|319.68|320.72|318.52|0
1688069400000|2023-06-29 20:10:00|321.42|319.22|321.18|318.98|321.65|319.45|320.49|318.29|0
1688069700000|2023-06-29 20:15:00|321.61|319.01|321.15|318.55|321.85|319.25|320.69|318.09|0
1688070000000|2023-06-29 20:20:00|321.61|319.01|320.81|318.21|321.85|319.25|320.69|318.09|0
1688070300000|2023-06-29 20:25:00|320.92|318.32|320.45|317.85|320.92|318.32|320.22|317.62|0
1688070600000|2023-06-29 20:30:00|320.69|318.09|320.22|317.62|320.69|318.09|320.22|317.62|0
1688070900000|2023-06-29 20:35:00|319.99|317.39|320.45|317.85|320.68|318.08|319.99|317.39|0
1688071200000|2023-06-29 20:40:00|320.22|317.62|320.22|317.62|320.92|318.32|319.99|317.39|0
1688071500000|2023-06-29 20:45:00|320.45|317.85|321.15|318.55|321.15|318.55|320.45|317.85|0
1688071800000|2023-06-29 20:50:00|321.04|318.44|321.15|318.55|321.15|318.55|320.91|318.31|0
1688072100000|2023-06-29 20:55:00|320.91|318.31|322.19|319.59|322.19|319.59|320.91|318.31|0
1688072400000|2023-06-29 21:00:00|321.65|319.05|321.34|318.74|321.89|319.29|320.96|318.36|0
1688072700000|2023-06-29 21:05:00|321.1|318.5|321.13|318.53|321.27|318.67|321.1|318.5|0
1688073000000|2023-06-29 21:10:00|321.44|318.84|321.24|318.64|321.64|319.04|321.2|318.6|0
1688073300000|2023-06-29 21:15:00|321.16|318.56|321.26|318.66|321.44|318.84|321.16|318.56|0
1688073600000|2023-06-29 21:20:00|321.16|318.56|321.3|318.7|321.34|318.74|321.16|318.56|0
1688073900000|2023-06-29 21:25:00|321.4|318.8|321.4|318.8|321.4|318.8|321.34|318.74|0
1688074200000|2023-06-29 21:30:00|321.34|318.74|321.34|318.74|321.47|318.87|321.2|318.6|0
1688074500000|2023-06-29 21:35:00|321.3|318.7|321.3|318.7|321.3|318.7|321.3|318.7|0
1688074800000|2023-06-29 21:40:00|321.34|318.74|321.6|319|321.78|319.18|321.3|318.7|0
1688075100000|2023-06-29 21:45:00|321.58|318.98|321.58|318.98|321.58|318.98|321.44|318.84|0
1688075400000|2023-06-29 21:50:00|321.5|318.9|321.57|318.97|321.57|318.97|321.44|318.84|0
1688075700000|2023-06-29 21:55:00|321.6|319|321.6|319|321.6|319|321.43|318.83|0
1688076000000|2023-06-29 22:00:00|322.42|319.82|322.88|320.28|323.46|320.86|322.42|319.82|0
1688076300000|2023-06-29 22:05:00|322.76|320.16|322.53|319.93|323.23|320.63|322.53|319.93|0
1688076600000|2023-06-29 22:10:00|322.3|319.7|323.22|320.62|323.22|320.62|322.06|319.46|0
1688076900000|2023-06-29 22:15:00|323.46|320.86|322.06|319.46|323.46|320.86|322.06|319.46|0
1688077200000|2023-06-29 22:20:00|321.83|319.23|321.95|319.35|322.06|319.46|321.37|318.77|0
1688077500000|2023-06-29 22:25:00|321.83|319.23|321.83|319.23|321.83|319.23|321.6|319|0
1688077800000|2023-06-29 22:30:00|321.6|319|322.41|319.81|322.41|319.81|321.6|319|0
1688078100000|2023-06-29 22:35:00|322.53|319.93|322.41|319.81|322.53|319.93|321.83|319.23|0
1688078400000|2023-06-29 22:40:00|322.29|319.69|322.52|319.92|322.76|320.16|322.29|319.69|0
1688078700000|2023-06-29 22:45:00|322.29|319.69|322.06|319.46|322.29|319.69|322.06|319.46|0
1688079000000|2023-06-29 22:50:00|322.18|319.58|321.83|319.23|322.29|319.69|321.83|319.23|0
1688079300000|2023-06-29 22:55:00|321.95|319.35|322.06|319.46|322.06|319.46|321.83|319.23|0
1688079600000|2023-06-29 23:00:00|321.95|319.35|321.36|318.76|322.06|319.46|321.36|318.76|0
1688079900000|2023-06-29 23:05:00|321.13|318.53|321.13|318.53|321.13|318.53|320.9|318.3|0
1688080200000|2023-06-29 23:10:00|321.36|318.76|321.59|318.99|321.59|318.99|321.13|318.53|0
1688080500000|2023-06-29 23:15:00|321.71|319.11|321.36|318.76|321.82|319.22|321.13|318.53|0
1688080800000|2023-06-29 23:20:00|321.59|318.99|321.36|318.76|321.82|319.22|321.36|318.76|0
1688081100000|2023-06-29 23:25:00|321.25|318.65|321.13|318.53|321.36|318.76|320.89|318.29|0
1688081400000|2023-06-29 23:30:00|321.36|318.76|320.43|317.83|321.36|318.76|319.27|316.67|0
1688081700000|2023-06-29 23:35:00|320.66|318.06|321.13|318.53|321.36|318.76|320.43|317.83|0
1688082000000|2023-06-29 23:40:00|320.89|318.29|321.12|318.52|321.25|318.65|320.89|318.29|0
1688082300000|2023-06-29 23:45:00|321.01|318.41|321.12|318.52|321.36|318.76|320.43|317.83|0
1688082600000|2023-06-29 23:50:00|321.36|318.76|320.66|318.06|321.36|318.76|320.66|318.06|0
1688082900000|2023-06-29 23:55:00|320.89|318.29|320.66|318.06|320.89|318.29|320.66|318.06|0
1688083200000|2023-06-30 00:00:00|320.43|317.83|322.05|319.45|322.75|320.15|319.96|317.36|0
1688083500000|2023-06-30 00:05:00|321.82|319.22|322.98|320.38|322.98|320.38|321.82|319.22|0
1688083800000|2023-06-30 00:10:00|323.21|320.61|324.37|321.77|324.37|321.77|323.21|320.61|0
1688084100000|2023-06-30 00:15:00|324.14|321.54|323.67|321.07|324.37|321.77|323.21|320.61|0
1688084400000|2023-06-30 00:20:00|323.44|320.84|323.21|320.61|323.67|321.07|323.21|320.61|0
1688084700000|2023-06-30 00:25:00|322.98|320.38|323.44|320.84|323.44|320.84|322.74|320.14|0
1688085000000|2023-06-30 00:30:00|323.21|320.61|322.98|320.38|323.44|320.84|322.51|319.91|0
1688085300000|2023-06-30 00:35:00|323.21|320.61|323.21|320.61|324.14|321.54|323.21|320.61|0
1688085600000|2023-06-30 00:40:00|322.97|320.37|322.74|320.14|323.21|320.61|322.28|319.68|0
1688085900000|2023-06-30 00:45:00|322.63|320.03|322.74|320.14|322.74|320.14|322.28|319.68|0
1688086200000|2023-06-30 00:50:00|322.97|320.37|323.44|320.84|323.67|321.07|322.74|320.14|0
1688086500000|2023-06-30 00:55:00|323.21|320.61|322.51|319.91|323.33|320.73|322.04|319.44|0
1688086800000|2023-06-30 01:00:00|322.28|319.68|320.65|318.05|322.51|319.91|320.19|317.59|0
1688087100000|2023-06-30 01:05:00|320.77|318.17|320.19|317.59|321.35|318.75|319.95|317.35|0
1688087400000|2023-06-30 01:10:00|320.31|317.71|319.49|316.89|320.42|317.82|319.49|316.89|0
1688087700000|2023-06-30 01:15:00|319.26|316.66|317.87|315.27|319.49|316.89|317.87|315.27|0
1688088000000|2023-06-30 01:20:00|318.1|315.5|318.33|315.73|318.8|316.2|317.87|315.27|0
1688088300000|2023-06-30 01:25:00|318.1|315.5|318.33|315.73|318.68|316.08|317.87|315.27|0
1688088600000|2023-06-30 01:30:00|318.79|316.19|319.26|316.66|320.18|317.58|318.33|315.73|0
1688088900000|2023-06-30 01:35:00|319.49|316.89|318.33|315.73|319.49|316.89|318.1|315.5|0
1688089200000|2023-06-30 01:40:00|318.45|315.85|318.79|316.19|318.79|316.19|317.64|315.04|0
1688089500000|2023-06-30 01:45:00|318.56|315.96|318.56|315.96|319.26|316.66|318.56|315.96|0
1688089800000|2023-06-30 01:50:00|318.33|315.73|318.56|315.96|318.79|316.19|318.33|315.73|0
1688090100000|2023-06-30 01:55:00|318.33|315.73|318.33|315.73|318.56|315.96|317.86|315.26|0
1688090400000|2023-06-30 02:00:00|318.56|315.96|316.71|314.11|318.56|315.96|316.71|314.11|0
1688090700000|2023-06-30 02:05:00|316.94|314.34|317.06|314.46|317.17|314.57|316.01|313.41|0
1688091000000|2023-06-30 02:10:00|316.94|314.34|317.63|315.03|317.63|315.03|316.94|314.34|0
1688091300000|2023-06-30 02:15:00|317.4|314.8|317.86|315.26|318.09|315.49|317.17|314.57|0
1688091600000|2023-06-30 02:20:00|317.98|315.38|317.63|315.03|318.09|315.49|317.4|314.8|0
1688091900000|2023-06-30 02:25:00|317.86|315.26|318.09|315.49|318.09|315.49|317.4|314.8|0
1688092200000|2023-06-30 02:30:00|317.86|315.26|317.17|314.57|318.09|315.49|317.17|314.57|0
1688092500000|2023-06-30 02:35:00|317.4|314.8|317.63|315.03|317.86|315.26|317.4|314.8|0
1688092800000|2023-06-30 02:40:00|317.75|315.15|317.63|315.03|317.86|315.26|317.63|315.03|0
1688093100000|2023-06-30 02:45:00|317.52|314.92|318.55|315.95|319.02|316.42|317.52|314.92|0
1688093400000|2023-06-30 02:50:00|318.78|316.18|318.78|316.18|318.78|316.18|318.55|315.95|0
1688093700000|2023-06-30 02:55:00|318.55|315.95|318.78|316.18|318.78|316.18|318.32|315.72|0
1688094000000|2023-06-30 03:00:00|318.55|315.95|318.32|315.72|319.01|316.41|318.32|315.72|0
1688094300000|2023-06-30 03:05:00|318.09|315.49|318.78|316.18|319.01|316.41|317.86|315.26|0
1688094600000|2023-06-30 03:10:00|318.9|316.3|318.55|315.95|319.48|316.88|318.32|315.72|0
1688094900000|2023-06-30 03:15:00|318.78|316.18|318.55|315.95|319.01|316.41|318.55|315.95|0
1688095200000|2023-06-30 03:20:00|318.32|315.72|319.01|316.41|319.24|316.64|318.09|315.49|0
1688095500000|2023-06-30 03:25:00|318.78|316.18|318.78|316.18|319.01|316.41|318.78|316.18|0
1688095800000|2023-06-30 03:30:00|319.01|316.41|320.86|318.26|321.1|318.5|318.67|316.07|0
1688096100000|2023-06-30 03:35:00|320.63|318.03|321.1|318.5|321.56|318.96|320.63|318.03|0
1688096400000|2023-06-30 03:40:00|321.33|318.73|320.86|318.26|321.45|318.85|320.63|318.03|0
1688096700000|2023-06-30 03:45:00|321.09|318.49|320.4|317.8|321.21|318.61|320.4|317.8|0
1688097000000|2023-06-30 03:50:00|320.52|317.92|320.4|317.8|320.86|318.26|319.93|317.33|0
1688097300000|2023-06-30 03:55:00|320.63|318.03|320.86|318.26|320.86|318.26|320.63|318.03|0
1688097600000|2023-06-30 04:00:00|320.63|318.03|320.4|317.8|320.75|318.15|320.4|317.8|0
1688097900000|2023-06-30 04:05:00|320.52|317.92|321.09|318.49|321.32|318.72|320.52|317.92|0
1688098200000|2023-06-30 04:10:00|320.98|318.38|320.86|318.26|321.09|318.49|320.86|318.26|0
1688098500000|2023-06-30 04:15:00|320.63|318.03|320.39|317.79|320.63|318.03|320.16|317.56|0
1688098800000|2023-06-30 04:20:00|320.63|318.03|320.63|318.03|320.63|318.03|320.16|317.56|0
1688099100000|2023-06-30 04:25:00|320.86|318.26|320.16|317.56|320.86|318.26|320.16|317.56|0
1688099400000|2023-06-30 04:30:00|320.39|317.79|319.93|317.33|320.39|317.79|319.93|317.33|0
1688099700000|2023-06-30 04:35:00|320.16|317.56|320.16|317.56|320.39|317.79|320.16|317.56|0
1688100000000|2023-06-30 04:40:00|320.28|317.68|320.62|318.02|320.62|318.02|320.16|317.56|0
1688100300000|2023-06-30 04:45:00|320.39|317.79|320.39|317.79|320.62|318.02|320.16|317.56|0
1688100600000|2023-06-30 04:50:00|320.16|317.56|320.16|317.56|320.16|317.56|319.93|317.33|0
1688100900000|2023-06-30 04:55:00|319.93|317.33|320.16|317.56|320.39|317.79|319.69|317.09|0
1688101200000|2023-06-30 05:00:00|319.93|317.33|319.23|316.63|319.93|317.33|319|316.4|0
1688101500000|2023-06-30 05:05:00|319|316.4|319.46|316.86|319.46|316.86|318.53|315.93|0
1688101800000|2023-06-30 05:10:00|319.35|316.75|318.77|316.17|319.46|316.86|318.77|316.17|0
1688102100000|2023-06-30 05:15:00|318.53|315.93|318.07|315.47|318.77|316.17|317.84|315.24|0
1688102400000|2023-06-30 05:20:00|318.19|315.59|317.14|314.54|318.53|315.93|317.14|314.54|0
1688102700000|2023-06-30 05:25:00|316.91|314.31|316.91|314.31|317.14|314.54|316.45|313.85|0
1688103000000|2023-06-30 05:30:00|316.68|314.08|316.45|313.85|316.91|314.31|315.29|312.69|0
1688103300000|2023-06-30 05:35:00|316.22|313.62|316.45|313.85|317.26|314.66|316.22|313.62|0
1688103600000|2023-06-30 05:40:00|316.68|314.08|316.91|314.31|317.14|314.54|316.68|314.08|0
1688103900000|2023-06-30 05:45:00|316.68|314.08|316.91|314.31|317.14|314.54|316.45|313.85|0
1688104200000|2023-06-30 05:50:00|317.14|314.54|317.14|314.54|317.6|315|316.91|314.31|0
1688104500000|2023-06-30 05:55:00|316.91|314.31|316.91|314.31|317.6|315|316.91|314.31|0
1688104800000|2023-06-30 06:00:00|316.8|314.2|317.6|315|318.06|315.46|316.68|314.08|0
1688105100000|2023-06-30 06:05:00|317.63|315.43|318.1|315.9|318.22|316.02|317.4|315.2|0
1688105400000|2023-06-30 06:10:00|317.98|315.78|318.09|315.89|319.48|317.28|317.98|315.78|0
1688105700000|2023-06-30 06:15:00|317.98|315.78|319.02|316.82|319.48|317.28|317.75|315.55|0
1688106000000|2023-06-30 06:20:00|319.25|317.05|319.71|317.51|320.07|317.87|319.02|316.82|0
1688106300000|2023-06-30 06:25:00|319.48|317.28|319.48|317.28|319.71|317.51|319.25|317.05|0
1688106600000|2023-06-30 06:30:00|319.37|317.17|319.48|317.28|319.71|317.51|319.02|316.82|0
1688106900000|2023-06-30 06:35:00|319.6|317.4|319.25|317.05|319.6|317.4|318.79|316.59|0
1688107200000|2023-06-30 06:40:00|319.48|317.28|319.71|317.51|319.71|317.51|319.02|316.82|0
1688107500000|2023-06-30 06:45:00|319.6|317.4|319.48|317.28|319.94|317.74|319.02|316.82|0
1688107800000|2023-06-30 06:50:00|319.25|317.05|320.17|317.97|320.53|318.33|319.25|317.05|0
1688108100000|2023-06-30 06:55:00|320.41|318.21|320.64|318.44|320.64|318.44|319.6|317.4|0
1688108400000|2023-06-30 07:00:00|321.22|319.02|321.33|319.13|321.57|319.37|320.41|318.21|0
1688108700000|2023-06-30 07:05:00|321.1|318.9|319.94|317.74|321.33|319.13|319.01|316.81|0
1688109000000|2023-06-30 07:10:00|320.17|317.97|319.48|317.28|321.56|319.36|319.24|317.04|0
1688109300000|2023-06-30 07:15:00|319.71|317.51|319.24|317.04|321.1|318.9|319.01|316.81|0
1688109600000|2023-06-30 07:20:00|319.13|316.93|320.17|317.97|320.4|318.2|319.01|316.81|0
1688109900000|2023-06-30 07:25:00|320.06|317.86|319.71|317.51|320.4|318.2|319.01|316.81|0
1688110200000|2023-06-30 07:30:00|319.47|317.27|319.94|317.74|320.87|318.67|319.01|316.81|0
1688110500000|2023-06-30 07:35:00|320.17|317.97|319.71|317.51|320.17|317.97|318.55|316.35|0
1688110800000|2023-06-30 07:40:00|319.47|317.27|319.24|317.04|319.94|317.74|318.78|316.58|0
1688111100000|2023-06-30 07:45:00|319.13|316.93|317.62|315.42|319.24|317.04|317.39|315.19|0
1688111400000|2023-06-30 07:50:00|317.39|315.19|316.92|314.72|317.39|315.19|316.69|314.49|0
1688111700000|2023-06-30 07:55:00|316.69|314.49|317.16|314.96|317.62|315.42|316.69|314.49|0
1688112000000|2023-06-30 08:00:00|316.69|314.49|315.31|313.11|317.39|315.19|315.07|312.87|0
1688112300000|2023-06-30 08:05:00|315.07|312.87|316|313.8|316.23|314.03|314.84|312.64|0
1688112600000|2023-06-30 08:10:00|315.77|313.57|316.23|314.03|316.46|314.26|315.3|313.1|0
1688112900000|2023-06-30 08:15:00|316.46|314.26|316.46|314.26|317.15|314.95|316.46|314.26|0
1688113200000|2023-06-30 08:20:00|316.23|314.03|316|313.8|317.38|315.18|316|313.8|0
1688113500000|2023-06-30 08:25:00|316.12|313.92|316.46|314.26|316.69|314.49|315.76|313.56|0
1688113800000|2023-06-30 08:30:00|316.23|314.03|316.23|314.03|316.46|314.26|315.76|313.56|0
1688114100000|2023-06-30 08:35:00|316.11|313.91|314.61|312.41|316.11|313.91|314.61|312.41|0
1688114400000|2023-06-30 08:40:00|314.38|312.18|313.45|311.25|314.61|312.41|313.22|311.02|0
1688114700000|2023-06-30 08:45:00|313.22|311.02|313.68|311.48|314.15|311.95|313.22|311.02|0
1688115000000|2023-06-30 08:50:00|313.45|311.25|312.3|310.1|313.91|311.71|312.07|309.87|0
1688115300000|2023-06-30 08:55:00|312.07|309.87|312.3|310.1|312.65|310.45|311.61|309.41|0
1688115600000|2023-06-30 09:00:00|311.84|309.64|310|307.8|312.53|310.33|309.77|307.57|0
1688115900000|2023-06-30 09:05:00|309.77|307.57|310.22|308.02|311.61|309.41|309.77|307.57|0
1688116200000|2023-06-30 09:10:00|310.45|308.25|311.37|309.17|311.61|309.41|310.45|308.25|0
1688116500000|2023-06-30 09:15:00|311.14|308.94|311.49|309.29|311.49|309.29|310.91|308.71|0
1688116800000|2023-06-30 09:20:00|311.6|309.4|310.45|308.25|311.6|309.4|309.99|307.79|0
1688117100000|2023-06-30 09:25:00|310.22|308.02|308.84|306.64|310.45|308.25|308.84|306.64|0
1688117400000|2023-06-30 09:30:00|308.54|306.34|308.62|306.42|308.85|306.65|308.16|305.96|0
1688117700000|2023-06-30 09:35:00|308.85|306.65|308.85|306.65|309.31|307.11|308.39|306.19|0
1688118000000|2023-06-30 09:40:00|309.08|306.88|308.39|306.19|309.08|306.88|308.16|305.96|0
1688118300000|2023-06-30 09:45:00|308.62|306.42|307.93|305.73|308.62|306.42|307.7|305.5|0
1688118600000|2023-06-30 09:50:00|307.7|305.5|307.69|305.49|307.93|305.73|307.23|305.03|0
1688118900000|2023-06-30 09:55:00|307.92|305.72|308.85|306.65|308.85|306.65|307.46|305.26|0
1688119200000|2023-06-30 10:00:00|308.62|306.42|308.85|306.65|308.85|306.65|308.15|305.95|0
1688119500000|2023-06-30 10:05:00|309.08|306.88|307|304.8|309.08|306.88|306.77|304.57|0
1688119800000|2023-06-30 10:10:00|306.77|304.57|306.08|303.88|307.12|304.92|305.85|303.65|0
1688120100000|2023-06-30 10:15:00|306.31|304.11|306.54|304.34|306.77|304.57|305.85|303.65|0
1688120400000|2023-06-30 10:20:00|306.31|304.11|307|304.8|307.23|305.03|306.08|303.88|0
1688120700000|2023-06-30 10:25:00|306.77|304.57|306.77|304.57|307|304.8|306.31|304.11|0
1688121000000|2023-06-30 10:30:00|306.54|304.34|306.31|304.11|307.23|305.03|306.31|304.11|0
1688121300000|2023-06-30 10:35:00|306.54|304.34|306.31|304.11|306.77|304.57|306.08|303.88|0
1688121600000|2023-06-30 10:40:00|306.54|304.34|304.7|302.5|306.54|304.34|304.7|302.5|0
1688121900000|2023-06-30 10:45:00|304.93|302.73|303.78|301.58|305.16|302.96|303.78|301.58|0
1688122200000|2023-06-30 10:50:00|303.09|300.89|304.46|302.26|304.46|302.26|302.63|300.43|0
1688122500000|2023-06-30 10:55:00|304.69|302.49|304.92|302.72|304.92|302.72|304.23|302.03|0
1688122800000|2023-06-30 11:00:00|305.15|302.95|304|301.8|305.15|302.95|303.66|301.46|0
1688123100000|2023-06-30 11:05:00|304.46|302.26|305.15|302.95|305.15|302.95|304.46|302.26|0
1688123400000|2023-06-30 11:10:00|305.38|303.18|305.84|303.64|305.84|303.64|305.38|303.18|0
1688123700000|2023-06-30 11:15:00|305.61|303.41|306.3|304.1|306.76|304.56|305.61|303.41|0
1688124000000|2023-06-30 11:20:00|306.07|303.87|306.3|304.1|306.76|304.56|306.07|303.87|0
1688124300000|2023-06-30 11:25:00|306.76|304.56|306.53|304.33|306.76|304.56|306.3|304.1|0
1688124600000|2023-06-30 11:30:00|306.65|304.45|306.07|303.87|306.76|304.56|306.07|303.87|0
1688124900000|2023-06-30 11:35:00|305.84|303.64|306.99|304.79|306.99|304.79|305.84|303.64|0
1688125200000|2023-06-30 11:40:00|307.11|304.91|306.76|304.56|307.22|305.02|306.53|304.33|0
1688125500000|2023-06-30 11:45:00|306.99|304.79|306.99|304.79|307.22|305.02|306.53|304.33|0
1688125800000|2023-06-30 11:50:00|307.22|305.02|307.45|305.25|308.14|305.94|306.53|304.33|0
1688126100000|2023-06-30 11:55:00|307.22|305.02|306.76|304.56|307.34|305.14|306.53|304.33|0
1688126400000|2023-06-30 12:00:00|306.65|304.45|304.68|302.48|306.65|304.45|304.46|302.26|0
1688126700000|2023-06-30 12:05:00|304.45|302.25|303.76|301.56|305.14|302.94|303.76|301.56|0
1688127000000|2023-06-30 12:10:00|303.65|301.45|304.45|302.25|304.68|302.48|303.54|301.34|0
1688127300000|2023-06-30 12:15:00|304.68|302.48|304.45|302.25|304.68|302.48|303.76|301.56|0
1688127600000|2023-06-30 12:20:00|304.68|302.48|304.68|302.48|305.14|302.94|304.45|302.25|0
1688127900000|2023-06-30 12:25:00|304.45|302.25|304.57|302.37|305.14|302.94|303.76|301.56|0
1688128200000|2023-06-30 12:30:00|304.91|302.71|295.07|292.87|304.91|302.71|293.7|291.5|0
1688128500000|2023-06-30 12:35:00|294.61|292.41|295.52|293.32|297.35|295.15|293.36|291.16|0
1688128800000|2023-06-30 12:40:00|295.07|292.87|295.52|293.32|296.89|294.69|294.61|292.41|0
1688129100000|2023-06-30 12:45:00|295.29|293.09|295.06|292.86|296.89|294.69|295.06|292.86|0
1688129400000|2023-06-30 12:50:00|295.29|293.09|296.66|294.46|296.89|294.69|294.84|292.64|0
1688129700000|2023-06-30 12:55:00|296.89|294.69|294.83|292.63|296.89|294.69|294.83|292.63|0
1688130000000|2023-06-30 13:00:00|294.61|292.41|292.1|289.9|294.61|292.41|292.1|289.9|0
1688130300000|2023-06-30 13:05:00|291.88|289.68|291.65|289.45|291.88|289.68|290.06|287.86|0
1688130600000|2023-06-30 13:10:00|291.19|288.99|289.83|287.63|291.31|289.11|289.38|287.18|0
1688130900000|2023-06-30 13:15:00|290.29|288.09|289.83|287.63|290.97|288.77|289.38|287.18|0
1688131200000|2023-06-30 13:20:00|290.06|287.86|290.97|288.77|291.42|289.22|289.83|287.63|0
1688131500000|2023-06-30 13:25:00|291.42|289.22|290.96|288.76|291.76|289.56|289.38|287.18|0
1688131800000|2023-06-30 13:30:00|291.19|288.99|288.92|286.72|293.92|291.72|287.79|285.59|0
1688132100000|2023-06-30 13:35:00|288.47|286.27|287.11|284.91|290.06|287.86|287.11|284.91|0
1688132400000|2023-06-30 13:40:00|286.89|284.69|282.97|280.77|287.56|285.36|282.52|280.32|0
1688132700000|2023-06-30 13:45:00|283.2|281|281.64|279.44|286.59|284.39|281.16|278.96|0
1688133000000|2023-06-30 13:50:00|281.18|278.98|283.26|281.06|284.38|282.18|281.18|278.98|0
1688133300000|2023-06-30 13:55:00|283.03|280.83|283.48|281.28|283.48|281.28|280.57|278.37|0
1688133600000|2023-06-30 14:00:00|283.03|280.83|280.79|278.59|283.37|281.17|279.9|277.7|0
1688133900000|2023-06-30 14:05:00|280.34|278.14|279|276.8|281.01|278.81|279|276.8|0
1688134200000|2023-06-30 14:10:00|278.78|276.58|279|276.8|279.23|277.03|276.99|274.79|0
1688134500000|2023-06-30 14:15:00|278.55|276.35|275.88|273.68|278.55|276.35|275.88|273.68|0
1688134800000|2023-06-30 14:20:00|275.66|273.46|279.89|277.69|279.89|277.69|274.54|272.34|0
1688135100000|2023-06-30 14:25:00|279.45|277.25|277.44|275.24|279.67|277.47|277.21|275.01|0
1688135400000|2023-06-30 14:30:00|277.21|275.01|277.44|275.24|277.66|275.46|274.76|272.56|0
1688135700000|2023-06-30 14:35:00|277.66|275.46|280.56|278.36|282.58|280.38|277.66|275.46|0
1688136000000|2023-06-30 14:40:00|280.79|278.59|281.46|279.26|281.68|279.48|279|276.8|0
1688136300000|2023-06-30 14:45:00|281.68|279.48|285.05|282.85|285.27|283.07|280.34|278.14|0
1688136600000|2023-06-30 14:50:00|284.6|282.4|278.92|276.72|285.72|283.52|278.7|276.5|0
1688136900000|2023-06-30 14:55:00|278.7|276.5|279.6|277.4|280.95|278.75|278.03|275.83|0
1688137200000|2023-06-30 15:00:00|279.37|277.17|278.47|276.27|280.72|278.52|278.25|276.05|0
1688137500000|2023-06-30 15:05:00|278.7|276.5|277.13|274.93|279.37|277.17|277.13|274.93|0
1688137800000|2023-06-30 15:10:00|276.9|274.7|277.13|274.93|278.25|276.05|275.56|273.36|0
1688138100000|2023-06-30 15:15:00|276.9|274.7|276.9|274.7|277.35|275.15|276|273.8|0
1688138400000|2023-06-30 15:20:00|277.12|274.92|278.25|276.05|278.47|276.27|276.68|274.48|0
1688138700000|2023-06-30 15:25:00|278.47|276.27|279.37|277.17|280.72|278.52|278.25|276.05|0
1688139000000|2023-06-30 15:30:00|279.82|277.62|282.75|280.55|282.97|280.77|279.82|277.62|0
1688139300000|2023-06-30 15:35:00|282.97|280.77|283.2|281|283.2|281|281.17|278.97|0
1688139600000|2023-06-30 15:40:00|282.97|280.77|285.23|283.03|285.23|283.03|282.97|280.77|0
1688139900000|2023-06-30 15:45:00|285|282.8|283.87|281.67|285.46|283.26|283.42|281.22|0
1688140200000|2023-06-30 15:50:00|283.65|281.45|285|282.8|285.46|283.26|283.42|281.22|0
1688140500000|2023-06-30 15:55:00|285.23|283.03|281.61|279.41|285.46|283.26|281.61|279.41|0
1688140800000|2023-06-30 16:00:00|281.39|279.19|280.26|278.06|282.07|279.87|280.26|278.06|0
1688141100000|2023-06-30 16:05:00|280.49|278.29|282.97|280.77|283.19|280.99|279.81|277.61|0
1688141400000|2023-06-30 16:10:00|282.74|280.54|280.94|278.74|282.97|280.77|280.71|278.51|0
1688141700000|2023-06-30 16:15:00|281.16|278.96|279.14|276.94|281.16|278.96|279.14|276.94|0
1688142000000|2023-06-30 16:20:00|279.36|277.16|276.67|274.47|279.36|277.16|276.67|274.47|0
1688142300000|2023-06-30 16:25:00|276.44|274.24|276.22|274.02|277.56|275.36|276.22|274.02|0
1688142600000|2023-06-30 16:30:00|275.99|273.79|275.99|273.79|276.22|274.02|274.87|272.67|0
1688142900000|2023-06-30 16:35:00|275.77|273.57|275.77|273.57|276.44|274.24|274.87|272.67|0
1688143200000|2023-06-30 16:40:00|275.54|273.34|275.77|273.57|275.99|273.79|275.09|272.89|0
1688143500000|2023-06-30 16:45:00|275.54|273.34|273.97|271.77|275.77|273.57|273.3|271.1|0
1688143800000|2023-06-30 16:50:00|273.75|271.55|272.63|270.43|274.42|272.22|272.63|270.43|0
1688144100000|2023-06-30 16:55:00|272.41|270.21|271.96|269.76|272.86|270.66|271.07|268.87|0
1688144400000|2023-06-30 17:00:00|271.74|269.54|273.08|270.88|273.97|271.77|271.29|269.09|0
1688144700000|2023-06-30 17:05:00|273.3|271.1|272.18|269.98|273.3|271.1|271.07|268.87|0
1688145000000|2023-06-30 17:10:00|272.41|270.21|272.63|270.43|273.08|270.88|271.29|269.09|0
1688145300000|2023-06-30 17:15:00|272.41|270.21|272.18|269.98|272.85|270.65|271.51|269.31|0
1688145600000|2023-06-30 17:20:00|271.96|269.76|271.96|269.76|273.08|270.88|271.51|269.31|0
1688145900000|2023-06-30 17:25:00|272.18|269.98|271.51|269.31|272.41|270.21|271.29|269.09|0
1688146200000|2023-06-30 17:30:00|271.29|269.09|268.62|266.42|271.51|269.31|267.95|265.75|0
1688146500000|2023-06-30 17:35:00|268.4|266.2|271.07|268.87|271.07|268.87|268.17|265.97|0
1688146800000|2023-06-30 17:40:00|271.29|269.09|271.29|269.09|272.18|269.98|270.4|268.2|0
1688147100000|2023-06-30 17:45:00|271.06|268.86|268.84|266.64|271.96|269.76|268.84|266.64|0
1688147400000|2023-06-30 17:50:00|269.06|266.86|269.95|267.75|269.95|267.75|268.84|266.64|0
1688147700000|2023-06-30 17:55:00|269.73|267.53|269.06|266.86|270.62|268.42|269.06|266.86|0
1688148000000|2023-06-30 18:00:00|268.84|266.64|269.28|267.08|269.73|267.53|267.95|265.75|0
1688148300000|2023-06-30 18:05:00|269.06|266.86|268.17|265.97|269.06|266.86|267.73|265.53|0
1688148600000|2023-06-30 18:10:00|268.39|266.19|269.72|267.52|270.39|268.19|268.39|266.19|0
1688148900000|2023-06-30 18:15:00|269.5|267.3|269.28|267.08|269.5|267.3|267.95|265.75|0
1688149200000|2023-06-30 18:20:00|269.5|267.3|269.5|267.3|270.17|267.97|269.05|266.85|0
1688149500000|2023-06-30 18:25:00|269.72|267.52|266.61|264.41|269.94|267.74|266.17|263.97|0
1688149800000|2023-06-30 18:30:00|266.39|264.19|267.72|265.52|268.83|266.63|266.39|264.19|0
1688150100000|2023-06-30 18:35:00|267.5|265.3|266.61|264.41|268.16|265.96|266.61|264.41|0
1688150400000|2023-06-30 18:40:00|266.83|264.63|266.83|264.63|268.16|265.96|266.61|264.41|0
1688150700000|2023-06-30 18:45:00|267.05|264.85|267.5|265.3|269.27|267.07|266.83|264.63|0
1688151000000|2023-06-30 18:50:00|267.72|265.52|267.72|265.52|268.16|265.96|266.61|264.41|0
1688151300000|2023-06-30 18:55:00|267.49|265.29|268.16|265.96|270.38|268.18|267.49|265.29|0
1688151600000|2023-06-30 19:00:00|267.72|265.52|269.05|266.85|269.94|267.74|267.49|265.29|0
1688151900000|2023-06-30 19:05:00|269.27|267.07|269.27|267.07|270.6|268.4|268.38|266.18|0
1688152200000|2023-06-30 19:10:00|269.05|266.85|266.83|264.63|269.49|267.29|266.83|264.63|0
1688152500000|2023-06-30 19:15:00|266.6|264.4|267.49|265.29|267.71|265.51|265.94|263.74|0
1688152800000|2023-06-30 19:20:00|267.71|265.51|268.6|266.4|269.93|267.73|267.71|265.51|0
1688153100000|2023-06-30 19:25:00|269.04|266.84|266.82|264.62|269.27|267.07|266.82|264.62|0
1688153400000|2023-06-30 19:30:00|267.05|264.85|267.27|265.07|268.6|266.4|266.6|264.4|0
1688153700000|2023-06-30 19:35:00|267.49|265.29|265.71|263.51|267.71|265.51|265.05|262.85|0
1688154000000|2023-06-30 19:40:00|265.94|263.74|267.71|265.51|268.6|266.4|265.49|263.29|0
1688154300000|2023-06-30 19:45:00|268.37|266.17|268.37|266.17|270.15|267.95|267.93|265.73|0
1688154600000|2023-06-30 19:50:00|268.82|266.62|264.83|262.63|269.04|266.84|264.6|262.4|0
1688154900000|2023-06-30 19:55:00|264.6|262.4|273.5|271.3|273.5|271.3|264.6|262.4|0
1688155200000|2023-06-30 20:00:00|274.39|272.19|276.41|274.21|279.33|277.13|273.27|271.07|0
1688155500000|2023-06-30 20:05:00|276.63|274.43|275.51|273.31|276.85|274.65|274.61|272.41|0
1688155800000|2023-06-30 20:10:00|275.28|273.08|277.75|275.55|277.75|275.55|275.06|272.86|0
1687169400000|2023-06-19 10:10:00|309.36|307.16|310.36|308.16|310.47|308.27|309.36|307.16|0
1687169700000|2023-06-19 10:15:00|310.47|308.27|311.14|308.94|311.58|309.38|310.47|308.27|0
1687170000000|2023-06-19 10:20:00|311.36|309.16|310.69|308.49|311.36|309.16|310.47|308.27|0
1687170300000|2023-06-19 10:25:00|310.47|308.27|310.47|308.27|311.13|308.93|310.25|308.05|0
1687170600000|2023-06-19 10:30:00|310.58|308.38|309.8|307.6|310.69|308.49|309.58|307.38|0
1687170900000|2023-06-19 10:35:00|309.92|307.72|310.91|308.71|311.58|309.38|309.8|307.6|0
1687171200000|2023-06-19 10:40:00|311.13|308.93|312.24|310.04|312.24|310.04|310.91|308.71|0
1687171500000|2023-06-19 10:45:00|312.13|309.93|312.58|310.38|312.58|310.38|311.8|309.6|0
1687171800000|2023-06-19 10:50:00|312.46|310.26|313.13|310.93|313.13|310.93|312.24|310.04|0
1687172100000|2023-06-19 10:55:00|313.02|310.82|312.8|310.6|313.57|311.37|312.68|310.48|0
1687172400000|2023-06-19 11:00:00|312.91|310.71|312.46|310.26|314.02|311.82|312.24|310.04|0
1687172700000|2023-06-19 11:05:00|312.24|310.04|312.68|310.48|313.35|311.15|312.24|310.04|0
1687173000000|2023-06-19 11:10:00|312.57|310.37|313.79|311.59|313.79|311.59|312.57|310.37|0
1687173300000|2023-06-19 11:15:00|313.57|311.37|312.13|309.93|313.57|311.37|312.13|309.93|0
1687173600000|2023-06-19 11:20:00|312.24|310.04|312.46|310.26|312.68|310.48|312.01|309.81|0
1687173900000|2023-06-19 11:25:00|312.57|310.37|311.57|309.37|312.68|310.48|311.57|309.37|0
1687174200000|2023-06-19 11:30:00|311.79|309.59|312.68|310.48|312.68|310.48|311.57|309.37|0
1687174500000|2023-06-19 11:35:00|312.57|310.37|312.68|310.48|312.9|310.7|312.45|310.25|0
1687174800000|2023-06-19 11:40:00|313.34|311.14|314.13|311.93|314.13|311.93|313.34|311.14|0
1687175100000|2023-06-19 11:45:00|314.01|311.81|314.23|312.03|314.45|312.25|313.34|311.14|0
1687175400000|2023-06-19 11:50:00|314.45|312.25|314.45|312.25|315.02|312.82|314.01|311.81|0
1687175700000|2023-06-19 11:55:00|314.68|312.48|314.23|312.03|314.9|312.7|314.01|311.81|0
1687176000000|2023-06-19 12:00:00|314.45|312.25|314.67|312.47|314.67|312.47|314.01|311.81|0
1687176300000|2023-06-19 12:05:00|314.9|312.7|316.13|313.93|316.46|314.26|314.9|312.7|0
1687176600000|2023-06-19 12:10:00|316.01|313.81|314.45|312.25|316.01|313.81|314|311.8|0
1687176900000|2023-06-19 12:15:00|314.23|312.03|316.23|314.03|316.23|314.03|314.23|312.03|0
1687177200000|2023-06-19 12:20:00|316.45|314.25|315.34|313.14|316.45|314.25|315.12|312.92|0
1687177500000|2023-06-19 12:25:00|315.12|312.92|315.34|313.14|315.78|313.58|314.89|312.69|0
1687177800000|2023-06-19 12:30:00|315.45|313.25|314.89|312.69|315.56|313.36|314.22|312.02|0
1687178100000|2023-06-19 12:35:00|314.78|312.58|314.45|312.25|314.89|312.69|314|311.8|0
1687178400000|2023-06-19 12:40:00|314.67|312.47|314.67|312.47|314.67|312.47|314.22|312.02|0
1687178700000|2023-06-19 12:45:00|314.56|312.36|314.11|311.91|314.67|312.47|313.78|311.58|0
1687179000000|2023-06-19 12:50:00|314.22|312.02|313.33|311.13|314.22|312.02|313.33|311.13|0
1687179300000|2023-06-19 12:55:00|313.55|311.35|313.55|311.35|314|311.8|313.33|311.13|0
1687179600000|2023-06-19 13:00:00|313.77|311.57|313.77|311.57|314.22|312.02|313.55|311.35|0
1687179900000|2023-06-19 13:05:00|314|311.8|314|311.8|314.66|312.46|314|311.8|0
1687180200000|2023-06-19 13:10:00|313.77|311.57|313.33|311.13|313.99|311.79|313.33|311.13|0
1687180500000|2023-06-19 13:15:00|313.1|310.9|313.77|311.57|314.22|312.02|312.88|310.68|0
1687180800000|2023-06-19 13:20:00|313.99|311.79|313.99|311.79|314.44|312.24|313.55|311.35|0
1687181100000|2023-06-19 13:25:00|314.22|312.02|314.66|312.46|314.66|312.46|313.77|311.57|0
1687181400000|2023-06-19 13:30:00|314.44|312.24|315.33|313.13|316|313.8|314.21|312.01|0
1687181700000|2023-06-19 13:35:00|315.1|312.9|317.11|314.91|318.12|315.92|315.1|312.9|0
1687182000000|2023-06-19 13:40:00|317.33|315.13|317.23|315.03|318.23|316.03|316.66|314.46|0
1687182300000|2023-06-19 13:45:00|317.33|315.13|316.89|314.69|317.78|315.58|316.89|314.69|0
1687182600000|2023-06-19 13:50:00|316.66|314.46|316.89|314.69|316.89|314.69|316.22|314.02|0
1687182900000|2023-06-19 13:55:00|316.66|314.46|317.78|315.58|317.78|315.58|316.66|314.46|0
1687183200000|2023-06-19 14:00:00|318|315.8|317.78|315.58|318.22|316.02|317.55|315.35|0
1687183500000|2023-06-19 14:05:00|318|315.8|317.11|314.91|318|315.8|317.11|314.91|0
1687183800000|2023-06-19 14:10:00|317.22|315.02|318.89|316.69|319.12|316.92|317.22|315.02|0
1687184100000|2023-06-19 14:15:00|318.67|316.47|318|315.8|318.89|316.69|317.77|315.57|0
1687184400000|2023-06-19 14:20:00|317.77|315.57|316.88|314.68|318.22|316.02|316.88|314.68|0
1687184700000|2023-06-19 14:25:00|317|314.8|316.43|314.23|317|314.8|315.99|313.79|0
1687185000000|2023-06-19 14:30:00|316.66|314.46|318|315.8|318.22|316.02|316.66|314.46|0
1687185300000|2023-06-19 14:35:00|318.22|316.02|317.77|315.57|318.22|316.02|317.77|315.57|0
1687185600000|2023-06-19 14:40:00|317.99|315.79|317.1|314.9|317.99|315.79|317.1|314.9|0
1687185900000|2023-06-19 14:45:00|316.88|314.68|317.1|314.9|317.77|315.57|316.88|314.68|0
1687186200000|2023-06-19 14:50:00|316.88|314.68|316.65|314.45|317.1|314.9|315.98|313.78|0
1687186500000|2023-06-19 14:55:00|316.88|314.68|317.77|315.57|317.99|315.79|316.87|314.67|0
1687186800000|2023-06-19 15:00:00|317.99|315.79|317.32|315.12|318.21|316.01|317.1|314.9|0
1687187100000|2023-06-19 15:05:00|317.54|315.34|317.99|315.79|317.99|315.79|317.1|314.9|0
1687187400000|2023-06-19 15:10:00|317.77|315.57|317.32|315.12|317.99|315.79|317.09|314.89|0
1687187700000|2023-06-19 15:15:00|317.09|314.89|316.42|314.22|317.09|314.89|316.2|314|0
1687188000000|2023-06-19 15:20:00|316.65|314.45|316.42|314.22|316.65|314.45|316.42|314.22|0
1687188300000|2023-06-19 15:25:00|316.65|314.45|317.32|315.12|317.32|315.12|316.65|314.45|0
1687188600000|2023-06-19 15:30:00|317.54|315.34|317.43|315.23|317.99|315.79|316.87|314.67|0
1687188900000|2023-06-19 15:35:00|317.31|315.11|316.2|314|317.31|315.11|315.97|313.77|0
1687189200000|2023-06-19 15:40:00|315.97|313.77|315.73|313.13|316.17|313.77|315.73|313.13|0
1687189500000|2023-06-19 15:45:00|315.5|312.9|315.5|312.9|315.95|313.35|315.28|312.68|0
1687189800000|2023-06-19 15:50:00|315.73|313.13|315.73|313.13|315.73|313.13|315.5|312.9|0
1687190100000|2023-06-19 15:55:00|315.62|313.02|315.28|312.68|315.62|313.02|315.28|312.68|0
1687190400000|2023-06-19 16:00:00|315.17|312.57|314.83|312.23|315.28|312.68|314.61|312.01|0
1687190700000|2023-06-19 16:05:00|314.61|312.01|315.28|312.68|315.5|312.9|314.61|312.01|0
1687191000000|2023-06-19 16:10:00|315.5|312.9|315.5|312.9|315.72|313.12|315.28|312.68|0
1687191300000|2023-06-19 16:15:00|315.39|312.79|315.05|312.45|315.5|312.9|315.05|312.45|0
1687191600000|2023-06-19 16:20:00|314.83|312.23|315.05|312.45|315.28|312.68|314.83|312.23|0
1687191900000|2023-06-19 16:25:00|314.83|312.23|315.27|312.67|315.84|313.24|314.83|312.23|0
1687192200000|2023-06-19 16:30:00|315.17|312.57|315.5|312.9|315.5|312.9|314.83|312.23|0
1687192500000|2023-06-19 16:35:00|315.39|312.79|315.05|312.45|315.5|312.9|315.05|312.45|0
1687192800000|2023-06-19 16:40:00|315.27|312.67|315.05|312.45|315.5|312.9|315.05|312.45|0
1687193100000|2023-06-19 16:45:00|315.16|312.56|315.05|312.45|315.27|312.67|314.83|312.23|0
1687193400000|2023-06-19 16:50:00|314.94|312.34|315.05|312.45|315.27|312.67|314.6|312|0
1687193700000|2023-06-19 16:55:00|314.94|312.34|315.49|312.89|316.61|314.01|314.82|312.22|0
1687194000000|2023-06-19 17:00:00|315.05|312.45|314.93|312.33|315.8|313.2|314.93|312.33|0
1687194300000|2023-06-19 17:05:00|314.96|312.36|314.96|312.36|314.96|312.36|314.91|312.31|0
1687194600000|2023-06-19 17:10:00|314.97|312.37|314.95|312.35|314.97|312.37|314.95|312.35|0
1687195200000|2023-06-19 17:20:00|314.94|312.34|314.94|312.34|314.95|312.35|314.93|312.33|0
1687195800000|2023-06-19 17:30:00|314.93|312.33|314.95|312.35|314.95|312.35|314.92|312.32|0
1687196100000|2023-06-19 17:35:00|314.13|311.53|314.95|312.35|314.95|312.35|314.13|311.53|0
1687197000000|2023-06-19 17:50:00|314.13|311.53|314.1|311.5|314.13|311.53|314.1|311.5|0
1687197300000|2023-06-19 17:55:00|314.13|311.53|314.1|311.5|314.13|311.53|314.1|311.5|0
1687197600000|2023-06-19 18:00:00|313.69|311.09|314.13|311.53|314.13|311.53|313.69|311.09|0
1687198200000|2023-06-19 18:10:00|313.3|310.7|313.28|310.68|313.3|310.7|313.28|310.68|0
1687198500000|2023-06-19 18:15:00|312.46|309.86|313.28|310.68|313.28|310.68|312.46|309.86|0
1687198800000|2023-06-19 18:20:00|314.1|311.5|314.92|312.32|314.92|312.32|314.1|311.5|0
1687199400000|2023-06-19 18:30:00|314.94|312.34|314.91|312.31|314.94|312.34|314.91|312.31|0
1687200300000|2023-06-19 18:45:00|314.94|312.34|314.94|312.34|314.94|312.34|314.94|312.34|0
1687200900000|2023-06-19 18:55:00|315.35|312.75|315.3|312.7|315.35|312.75|315.3|312.7|0
1687201200000|2023-06-19 19:00:00|315.71|313.11|315.76|313.16|315.76|313.16|315.71|313.11|0
1687201500000|2023-06-19 19:05:00|314.94|312.34|315.35|312.75|315.76|313.16|314.94|312.34|0
1687201800000|2023-06-19 19:10:00|315.34|312.74|314.93|312.33|315.76|313.16|314.93|312.33|0
1687202100000|2023-06-19 19:15:00|315.34|312.74|314.93|312.33|315.34|312.74|314.93|312.33|0
1687203000000|2023-06-19 19:30:00|315.34|312.74|315.75|313.15|315.75|313.15|315.34|312.74|0
1687203300000|2023-06-19 19:35:00|314.93|312.33|315.34|312.74|315.34|312.74|314.93|312.33|0
1687203600000|2023-06-19 19:40:00|314.93|312.33|314.93|312.33|315.75|313.15|314.93|312.33|0
1687203900000|2023-06-19 19:45:00|315.34|312.74|315.75|313.15|315.75|313.15|315.34|312.74|0
1687204500000|2023-06-19 19:55:00|314.93|312.33|314.93|312.33|314.93|312.33|314.93|312.33|0
1687205100000|2023-06-19 20:05:00|314.92|312.32|314.92|312.32|314.92|312.32|314.92|312.32|0
1687205400000|2023-06-19 20:10:00|314.03|311.43|314.03|311.43|314.03|311.43|314.03|311.43|0
1687206000000|2023-06-19 20:20:00|315.81|313.21|314.03|311.43|315.81|313.21|314.03|311.43|0
1687208100000|2023-06-19 20:55:00|314.69|312.09|314.69|312.09|314.69|312.09|314.69|312.09|0
1687211100000|2023-06-19 21:45:00|314.68|312.08|314.68|312.08|314.68|312.08|314.68|312.08|0
1687212000000|2023-06-19 22:00:00|314.44|311.84|314.22|311.62|314.55|311.95|312.55|309.95|0
1687212300000|2023-06-19 22:05:00|314.1|311.5|315.89|313.29|316.33|313.73|314|311.4|0
1687212600000|2023-06-19 22:10:00|316|313.4|316.33|313.73|316.33|313.73|315.66|313.06|0
1687212900000|2023-06-19 22:15:00|316.22|313.62|315.66|313.06|316.33|313.73|315.66|313.06|0
1687213200000|2023-06-19 22:20:00|315.88|313.28|316.33|313.73|316.78|314.18|315.78|313.18|0
1687213500000|2023-06-19 22:25:00|316.55|313.95|317|314.4|317.22|314.62|316.45|313.85|0
1687213800000|2023-06-19 22:30:00|316.77|314.17|316.33|313.73|316.77|314.17|316.33|313.73|0
1687214100000|2023-06-19 22:35:00|316.1|313.5|316.77|314.17|316.77|314.17|316.1|313.5|0
1687214400000|2023-06-19 22:40:00|316.89|314.29|316.77|314.17|317|314.4|316.77|314.17|0
1687214700000|2023-06-19 22:45:00|317|314.4|316.99|314.39|317.44|314.84|316.99|314.39|0
1687215000000|2023-06-19 22:50:00|316.77|314.17|316.99|314.39|316.99|314.39|316.77|314.17|0
1687215300000|2023-06-19 22:55:00|317.22|314.62|316.99|314.39|317.44|314.84|316.99|314.39|0
1687215600000|2023-06-19 23:00:00|316.89|314.29|316.77|314.17|316.99|314.39|316.32|313.72|0
1687215900000|2023-06-19 23:05:00|316.99|314.39|316.77|314.17|316.99|314.39|316.66|314.06|0
1687216200000|2023-06-19 23:10:00|316.88|314.28|317.66|315.06|318.11|315.51|316.88|314.28|0
1687216500000|2023-06-19 23:15:00|317.88|315.28|316.99|314.39|317.88|315.28|316.99|314.39|0
1687216800000|2023-06-19 23:20:00|317.21|314.61|316.32|313.72|317.21|314.61|316.32|313.72|0
1687217100000|2023-06-19 23:25:00|316.54|313.94|317.44|314.84|317.66|315.06|316.32|313.72|0
1687217400000|2023-06-19 23:30:00|317.66|315.06|316.32|313.72|317.88|315.28|316.09|313.49|0
1687217700000|2023-06-19 23:35:00|316.21|313.61|315.87|313.27|316.21|313.61|315.2|312.6|0
1687218000000|2023-06-19 23:40:00|316.09|313.49|316.54|313.94|316.54|313.94|315.99|313.39|0
1687218300000|2023-06-19 23:45:00|316.99|314.39|317.21|314.61|317.43|314.83|316.99|314.39|0
1687218600000|2023-06-19 23:50:00|316.98|314.38|316.43|313.83|317.21|314.61|316.09|313.49|0
1687218900000|2023-06-19 23:55:00|316.31|313.71|316.31|313.71|316.76|314.16|315.98|313.38|0
1687219200000|2023-06-20 00:00:00|316.54|313.94|315.2|312.6|316.54|313.94|314.75|312.15|0
1687219500000|2023-06-20 00:05:00|315.42|312.82|315.42|312.82|315.87|313.27|315.2|312.6|0
1687219800000|2023-06-20 00:10:00|315.31|312.71|316.98|314.38|317.43|314.83|315.31|312.71|0
1687220100000|2023-06-20 00:15:00|317.2|314.6|316.76|314.16|318.1|315.5|316.76|314.16|0
1687220400000|2023-06-20 00:20:00|316.87|314.27|316.98|314.38|317.2|314.6|316.76|314.16|0
1687220700000|2023-06-20 00:25:00|317.2|314.6|316.75|314.15|317.43|314.83|316.53|313.93|0
1687221000000|2023-06-20 00:30:00|316.53|313.93|316.53|313.93|316.75|314.15|316.31|313.71|0
1687221300000|2023-06-20 00:35:00|316.31|313.71|316.98|314.38|316.98|314.38|316.31|313.71|0
1687221600000|2023-06-20 00:40:00|316.75|314.15|316.75|314.15|316.98|314.38|316.75|314.15|0
1687221900000|2023-06-20 00:45:00|316.53|313.93|316.3|313.7|316.98|314.38|316.3|313.7|0
1687222200000|2023-06-20 00:50:00|316.53|313.93|316.75|314.15|316.97|314.37|316.53|313.93|0
1687222500000|2023-06-20 00:55:00|316.53|313.93|316.53|313.93|316.75|314.15|315.86|313.26|0
1687222800000|2023-06-20 01:00:00|316.75|314.15|316.53|313.93|316.97|314.37|316.3|313.7|0
1687223100000|2023-06-20 01:05:00|316.42|313.82|316.3|313.7|316.53|313.93|316.08|313.48|0
1687223400000|2023-06-20 01:10:00|316.42|313.82|316.3|313.7|316.97|314.37|316.3|313.7|0
1687223700000|2023-06-20 01:15:00|316.08|313.48|316.52|313.92|316.97|314.37|315.85|313.25|0
1687224000000|2023-06-20 01:20:00|316.3|313.7|316.08|313.48|316.75|314.15|316.08|313.48|0
1687224300000|2023-06-20 01:25:00|315.85|313.25|315.63|313.03|315.97|313.37|315.18|312.58|0
1687224600000|2023-06-20 01:30:00|315.85|313.25|315.97|313.37|316.07|313.47|315.4|312.8|0
1687224900000|2023-06-20 01:35:00|316.07|313.47|316.52|313.92|316.86|314.26|315.85|313.25|0
1687225200000|2023-06-20 01:40:00|316.74|314.14|317.86|315.26|318.08|315.48|316.74|314.14|0
1687225500000|2023-06-20 01:45:00|318.08|315.48|317.97|315.37|318.75|316.15|317.86|315.26|0
1687225800000|2023-06-20 01:50:00|317.86|315.26|318.98|316.38|319.2|316.6|317.86|315.26|0
1687226100000|2023-06-20 01:55:00|318.87|316.27|319.2|316.6|319.99|317.39|318.75|316.15|0
1687226400000|2023-06-20 02:00:00|318.98|316.38|318.97|316.37|319.2|316.6|318.64|316.04|0
1687226700000|2023-06-20 02:05:00|319.2|316.6|319.42|316.82|319.87|317.27|318.97|316.37|0
1687227000000|2023-06-20 02:10:00|319.54|316.94|319.2|316.6|319.87|317.27|319.09|316.49|0
1687227300000|2023-06-20 02:15:00|319.42|316.82|319.09|316.49|319.42|316.82|318.97|316.37|0
1687227600000|2023-06-20 02:20:00|319.2|316.6|319.2|316.6|319.64|317.04|319.2|316.6|0
1687227900000|2023-06-20 02:25:00|319.42|316.82|319.98|317.38|320.09|317.49|319.2|316.6|0
1687228200000|2023-06-20 02:30:00|320.09|317.49|320.09|317.49|320.54|317.94|319.53|316.93|0
1687228500000|2023-06-20 02:35:00|320.31|317.71|320.21|317.61|320.54|317.94|319.87|317.27|0
1687228800000|2023-06-20 02:40:00|320.09|317.49|319.42|316.82|320.31|317.71|319.42|316.82|0
1687229100000|2023-06-20 02:45:00|319.53|316.93|318.74|316.14|319.64|317.04|318.52|315.92|0
1687229400000|2023-06-20 02:50:00|318.97|316.37|318.97|316.37|319.08|316.48|318.74|316.14|0
1687229700000|2023-06-20 02:55:00|319.19|316.59|319.41|316.81|319.41|316.81|319.19|316.59|0
1687230000000|2023-06-20 03:00:00|319.19|316.59|318.74|316.14|319.41|316.81|318.74|316.14|0
1687230300000|2023-06-20 03:05:00|318.52|315.92|318.52|315.92|318.96|316.36|318.52|315.92|0
1687230600000|2023-06-20 03:10:00|318.29|315.69|319.19|316.59|319.19|316.59|318.29|315.69|0
1687230900000|2023-06-20 03:15:00|318.96|316.36|318.96|316.36|319.3|316.7|318.96|316.36|0
1687231200000|2023-06-20 03:20:00|319.19|316.59|319.41|316.81|319.41|316.81|318.96|316.36|0
1687231500000|2023-06-20 03:25:00|319.63|317.03|319.63|317.03|319.86|317.26|319.63|317.03|0
1687231800000|2023-06-20 03:30:00|319.86|317.26|319.18|316.58|320.08|317.48|319.18|316.58|0
1687232100000|2023-06-20 03:35:00|318.96|316.36|318.96|316.36|319.18|316.58|318.74|316.14|0
1687232400000|2023-06-20 03:40:00|318.85|316.25|318.73|316.13|319.18|316.58|318.73|316.13|0
1687232700000|2023-06-20 03:45:00|318.85|316.25|318.29|315.69|318.96|316.36|318.29|315.69|0
1687233000000|2023-06-20 03:50:00|318.51|315.91|318.96|316.36|318.96|316.36|318.29|315.69|0
1687233300000|2023-06-20 03:55:00|318.85|316.25|318.73|316.13|319.18|316.58|318.73|316.13|0
1687233600000|2023-06-20 04:00:00|318.62|316.02|318.95|316.35|319.18|316.58|318.51|315.91|0
1687233900000|2023-06-20 04:05:00|318.73|316.13|318.51|315.91|319.18|316.58|318.51|315.91|0
1687234200000|2023-06-20 04:10:00|318.62|316.02|319.18|316.58|319.4|316.8|318.62|316.02|0
1687234500000|2023-06-20 04:15:00|319.07|316.47|319.4|316.8|319.62|317.02|319.07|316.47|0
1687234800000|2023-06-20 04:20:00|319.18|316.58|319.18|316.58|319.18|316.58|318.73|316.13|0
1687235100000|2023-06-20 04:25:00|319.4|316.8|319.4|316.8|319.62|317.02|319.17|316.57|0
1687235400000|2023-06-20 04:30:00|319.29|316.69|318.95|316.35|319.4|316.8|318.95|316.35|0
1687235700000|2023-06-20 04:35:00|318.73|316.13|318.95|316.35|319.17|316.57|318.73|316.13|0
1687236000000|2023-06-20 04:40:00|319.17|316.57|319.17|316.57|319.4|316.8|318.95|316.35|0
1687236300000|2023-06-20 04:45:00|319.4|316.8|319.4|316.8|319.74|317.14|319.17|316.57|0
1687236600000|2023-06-20 04:50:00|319.29|316.69|318.5|315.9|319.4|316.8|318.5|315.9|0
1687236900000|2023-06-20 04:55:00|318.72|316.12|320.07|317.47|320.18|317.58|318.5|315.9|0
1687237200000|2023-06-20 05:00:00|320.18|317.58|319.17|316.57|320.41|317.81|318.94|316.34|0
1687237500000|2023-06-20 05:05:00|319.06|316.46|319.96|317.36|320.06|317.46|318.94|316.34|0
1687237800000|2023-06-20 05:10:00|320.06|317.46|319.84|317.24|320.18|317.58|319.62|317.02|0
1687238100000|2023-06-20 05:15:00|320.06|317.46|320.74|318.14|320.96|318.36|319.84|317.24|0
1687238400000|2023-06-20 05:20:00|320.85|318.25|322.98|320.38|323.43|320.83|320.73|318.13|0
1687238700000|2023-06-20 05:25:00|322.75|320.15|322.53|319.93|323.43|320.83|322.42|319.82|0
1687239000000|2023-06-20 05:30:00|322.65|320.05|322.08|319.48|322.98|320.38|322.08|319.48|0
1687239300000|2023-06-20 05:35:00|321.85|319.25|321.63|319.03|322.08|319.48|321.4|318.8|0
1687239600000|2023-06-20 05:40:00|321.52|318.92|320.96|318.36|321.63|319.03|320.51|317.91|0
1687239900000|2023-06-20 05:45:00|320.85|318.25|320.73|318.13|321.18|318.58|320.51|317.91|0
1687240200000|2023-06-20 05:50:00|320.51|317.91|321.63|319.03|321.85|319.25|320.51|317.91|0
1687240500000|2023-06-20 05:55:00|321.74|319.14|320.5|317.9|321.85|319.25|320.5|317.9|0
1687240800000|2023-06-20 06:00:00|320.73|318.13|321.4|318.8|321.63|319.03|320.28|317.68|0
1687241100000|2023-06-20 06:05:00|321.2|319|321.65|319.45|321.65|319.45|320.75|318.55|0
1687241400000|2023-06-20 06:10:00|321.42|319.22|321.87|319.67|321.87|319.67|320.98|318.78|0
1687241700000|2023-06-20 06:15:00|321.76|319.56|318.73|316.53|322.1|319.9|318.51|316.31|0
1687242000000|2023-06-20 06:20:00|318.51|316.31|318.06|315.86|318.73|316.53|317.84|315.64|0
1687242300000|2023-06-20 06:25:00|317.84|315.64|319.35|317.15|319.57|317.37|317.39|315.19|0
1687242600000|2023-06-20 06:30:00|319.57|317.37|319.35|317.15|320.02|317.82|319.35|317.15|0
1687242900000|2023-06-20 06:35:00|319.46|317.26|319.12|316.92|320.01|317.81|319.02|316.82|0
1687243200000|2023-06-20 06:40:00|318.9|316.7|319.79|317.59|319.79|317.59|318.68|316.48|0
1687243500000|2023-06-20 06:45:00|319.68|317.48|319.57|317.37|320.24|318.04|319.24|317.04|0
1687243800000|2023-06-20 06:50:00|319.46|317.26|320.01|317.81|320.01|317.81|319.12|316.92|0
1687244100000|2023-06-20 06:55:00|320.23|318.03|321.24|319.04|321.57|319.37|320.13|317.93|0
1687244400000|2023-06-20 07:00:00|321.35|319.15|324.48|322.28|326.49|324.29|320.68|318.48|0
1687244700000|2023-06-20 07:05:00|324.25|322.05|322.46|320.26|324.7|322.5|322.02|319.82|0
1687245000000|2023-06-20 07:10:00|322.8|320.6|322.24|320.04|323.8|321.6|322.02|319.82|0
1687245300000|2023-06-20 07:15:00|322.35|320.15|322.24|320.04|323.36|321.16|321.35|319.15|0
1687245600000|2023-06-20 07:20:00|322.13|319.93|320.01|317.81|322.13|319.93|319.78|317.58|0
1687245900000|2023-06-20 07:25:00|320.45|318.25|318.45|316.25|320.9|318.7|318.22|316.02|0
1687246200000|2023-06-20 07:30:00|318.67|316.47|317.33|315.13|318.89|316.69|317.23|315.03|0
1687246500000|2023-06-20 07:35:00|317.11|314.91|318.22|316.02|318.22|316.02|316.89|314.69|0
1687246800000|2023-06-20 07:40:00|318.12|315.92|318.44|316.24|319.45|317.25|317.78|315.58|0
1687247100000|2023-06-20 07:45:00|318.56|316.36|317.11|314.91|318.56|316.36|316.89|314.69|0
1687247400000|2023-06-20 07:50:00|316.66|314.46|317.33|315.13|317.77|315.57|316|313.8|0
1687247700000|2023-06-20 07:55:00|317.45|315.25|316.66|314.46|317.89|315.69|316.22|314.02|0
1687248000000|2023-06-20 08:00:00|316.22|314.02|318.44|316.24|318.44|316.24|315.77|313.57|0
1687248300000|2023-06-20 08:05:00|318.22|316.02|318.88|316.68|319.11|316.91|317.77|315.57|0
1687248600000|2023-06-20 08:10:00|319.11|316.91|320|317.8|321.01|318.81|319.11|316.91|0
1687248900000|2023-06-20 08:15:00|319.89|317.69|320.89|318.69|321.33|319.13|319.55|317.35|0
1687249200000|2023-06-20 08:20:00|321|318.8|321.56|319.36|322.12|319.92|320.78|318.58|0
1687249500000|2023-06-20 08:25:00|321.78|319.58|323.79|321.59|324.01|321.81|321.78|319.58|0
1687249800000|2023-06-20 08:30:00|323.91|321.71|326.25|324.05|326.25|324.05|323.34|321.14|0
1687250100000|2023-06-20 08:35:00|326.03|323.83|325.8|323.6|328.05|325.85|325.8|323.6|0
1687250400000|2023-06-20 08:40:00|326.03|323.83|325.36|323.16|326.03|323.83|324.01|321.81|0
1687250700000|2023-06-20 08:45:00|325.42|323.22|327.43|325.23|327.43|325.23|325.19|322.99|0
1687251000000|2023-06-20 08:50:00|327.21|325.01|329.46|327.26|329.91|327.71|327.21|325.01|0
1687251300000|2023-06-20 08:55:00|329.35|327.15|328.56|326.36|329.68|327.48|328.11|325.91|0
1687251600000|2023-06-20 09:00:00|328.78|326.58|328.55|326.35|329.23|327.03|327.88|325.68|0
1687251900000|2023-06-20 09:05:00|328.78|326.58|328.55|326.35|329.23|327.03|328.11|325.91|0
1687252200000|2023-06-20 09:10:00|328.78|326.58|327.88|325.68|328.78|326.58|327.88|325.68|0
1687252500000|2023-06-20 09:15:00|327.77|325.57|327.43|325.23|328.55|326.35|327.21|325.01|0
1687252800000|2023-06-20 09:20:00|327.65|325.45|327.88|325.68|328.1|325.9|326.98|324.78|0
1687253100000|2023-06-20 09:25:00|328.1|325.9|329.16|326.96|329.83|327.63|327.43|325.23|0
1687253400000|2023-06-20 09:30:00|329.39|327.19|328.94|326.74|329.61|327.41|328.94|326.74|0
1687253700000|2023-06-20 09:35:00|329.05|326.85|328.26|326.06|329.16|326.96|328.04|325.84|0
1687254000000|2023-06-20 09:40:00|328.49|326.29|328.04|325.84|328.71|326.51|327.37|325.17|0
1687254300000|2023-06-20 09:45:00|328.16|325.96|327.81|325.61|328.49|326.29|327.14|324.94|0
1687254600000|2023-06-20 09:50:00|327.59|325.39|326.02|323.82|328.04|325.84|325.8|323.6|0
1687254900000|2023-06-20 09:55:00|325.8|323.6|327.26|325.06|327.37|325.17|325.58|323.38|0
1687255200000|2023-06-20 10:00:00|327.59|325.39|326.69|324.49|327.81|325.61|326.69|324.49|0
1687255500000|2023-06-20 10:05:00|326.92|324.72|325.35|323.15|327.14|324.94|325.24|323.04|0
1687255800000|2023-06-20 10:10:00|325.57|323.37|325.13|322.93|325.57|323.37|324.9|322.7|0
1687256100000|2023-06-20 10:15:00|325.24|323.04|326.47|324.27|327.14|324.94|324.9|322.7|0
1687256400000|2023-06-20 10:20:00|326.58|324.38|326.47|324.27|326.91|324.71|326.47|324.27|0
1687256700000|2023-06-20 10:25:00|326.24|324.04|327.36|325.16|327.36|325.16|326.24|324.04|0
1687257000000|2023-06-20 10:30:00|327.14|324.94|326.91|324.71|327.36|325.16|326.46|324.26|0
1687257300000|2023-06-20 10:35:00|327.36|325.16|326.8|324.6|328.03|325.83|326.46|324.26|0
1687257600000|2023-06-20 10:40:00|326.91|324.71|326.02|323.82|326.91|324.71|325.57|323.37|0
1687257900000|2023-06-20 10:45:00|326.24|324.04|326.01|323.81|326.69|324.49|325.57|323.37|0
1687258200000|2023-06-20 10:50:00|325.79|323.59|325.34|323.14|326.13|323.93|325.12|322.92|0
1687258500000|2023-06-20 10:55:00|325.12|322.92|324.67|322.47|325.24|323.04|324.23|322.03|0
1687258800000|2023-06-20 11:00:00|324.23|322.03|323.56|321.36|324.9|322.7|323.23|321.03|0
1687259100000|2023-06-20 11:05:00|323.78|321.58|323.33|321.13|324.23|322.03|323.11|320.91|0
1687259400000|2023-06-20 11:10:00|323.11|320.91|324.67|322.47|325.12|322.92|323.11|320.91|0
1687259700000|2023-06-20 11:15:00|324.89|322.69|324|321.8|325.56|323.36|323.78|321.58|0
1687260000000|2023-06-20 11:20:00|324.22|322.02|324.67|322.47|324.67|322.47|324|321.8|0
1687260300000|2023-06-20 11:25:00|324.45|322.25|323.11|320.91|324.89|322.69|323.11|320.91|0
1687260600000|2023-06-20 11:30:00|323.33|321.13|325.34|323.14|325.56|323.36|323.11|320.91|0
1687260900000|2023-06-20 11:35:00|325.56|323.36|324.22|322.02|325.78|323.58|324.22|322.02|0
1687261200000|2023-06-20 11:40:00|324|321.8|322.88|320.68|324.44|322.24|322.66|320.46|0
1687261500000|2023-06-20 11:45:00|322.77|320.57|323.77|321.57|324.44|322.24|322.66|320.46|0
1687261800000|2023-06-20 11:50:00|323.99|321.79|321.99|319.79|323.99|321.79|321.77|319.57|0
1687262100000|2023-06-20 11:55:00|321.88|319.68|322.66|320.46|323.1|320.9|321.77|319.57|0
1687262400000|2023-06-20 12:00:00|322.88|320.68|321.99|319.79|322.88|320.68|321.54|319.34|0
1687262700000|2023-06-20 12:05:00|322.21|320.01|321.76|319.56|322.43|320.23|321.1|318.9|0
1687263000000|2023-06-20 12:10:00|321.99|319.79|321.98|319.78|321.99|319.79|320.43|318.23|0
1687263300000|2023-06-20 12:15:00|321.76|319.56|321.98|319.78|322.21|320.01|320.65|318.45|0
1687263600000|2023-06-20 12:20:00|322.21|320.01|320.54|318.34|322.43|320.23|320.2|318|0
1687263900000|2023-06-20 12:25:00|320.65|318.45|321.54|319.34|321.98|319.78|320.65|318.45|0
1687264200000|2023-06-20 12:30:00|321.98|319.78|322.2|320|323.1|320.9|320.42|318.22|0
1687264500000|2023-06-20 12:35:00|322.32|320.12|323.34|321.14|323.34|321.14|321.55|319.35|0
1687264800000|2023-06-20 12:40:00|323.12|320.92|321.55|319.35|323.57|321.37|321.55|319.35|0
1687265100000|2023-06-20 12:45:00|321.77|319.57|320.43|318.23|322|319.8|320.2|318|0
1687265400000|2023-06-20 12:50:00|320.2|318|319.76|317.56|321.1|318.9|319.09|316.89|0
1687265700000|2023-06-20 12:55:00|319.53|317.33|319.08|316.88|319.98|317.78|318.64|316.44|0
1687266000000|2023-06-20 13:00:00|318.86|316.66|319.31|317.11|320.2|318|318.41|316.21|0
1687266300000|2023-06-20 13:05:00|319.08|316.88|318.64|316.44|319.31|317.11|317.97|315.77|0
1687266600000|2023-06-20 13:10:00|318.86|316.66|319.53|317.33|319.75|317.55|318.19|315.99|0
1687266900000|2023-06-20 13:15:00|319.75|317.55|319.98|317.78|319.98|317.78|318.86|316.66|0
1687267200000|2023-06-20 13:20:00|320.09|317.89|322.44|320.24|322.44|320.24|319.75|317.55|0
1687267500000|2023-06-20 13:25:00|322.89|320.69|326.7|324.5|326.93|324.73|322.44|320.24|0
1687267800000|2023-06-20 13:30:00|326.93|324.73|321.32|319.12|330.08|327.88|321.32|319.12|0
1687268100000|2023-06-20 13:35:00|321.76|319.56|321.31|319.11|323.33|321.13|320.2|318|0
1687268400000|2023-06-20 13:40:00|321.09|318.89|323.56|321.36|327.83|325.63|320.87|318.67|0
1687268700000|2023-06-20 13:45:00|323.33|321.13|321.54|319.34|324.45|322.25|321.09|318.89|0
1687269000000|2023-06-20 13:50:00|321.76|319.56|325.13|322.93|325.58|323.38|321.54|319.34|0
1687269300000|2023-06-20 13:55:00|325.35|323.15|328.5|326.3|329.18|326.98|324.68|322.48|0
1687269600000|2023-06-20 14:00:00|328.28|326.08|329.63|327.43|332.34|330.14|328.28|326.08|0
1687269900000|2023-06-20 14:05:00|329.85|327.65|330.51|328.31|332.53|330.33|329.38|327.18|0
1687270200000|2023-06-20 14:10:00|330.73|328.53|333.66|331.46|334.11|331.91|327.81|325.61|0
1687270500000|2023-06-20 14:15:00|333.44|331.24|339.09|336.89|339.77|337.57|333.44|331.24|0
1687270800000|2023-06-20 14:20:00|339.32|337.12|345.23|343.03|345.69|343.49|338.87|336.67|0
1687271100000|2023-06-20 14:25:00|345.01|342.81|347.68|345.48|349.5|347.3|343.64|341.44|0
1687271400000|2023-06-20 14:30:00|348.59|346.39|346.09|343.89|349.96|347.76|344.73|342.53|0
1687271700000|2023-06-20 14:35:00|346.54|344.34|346.54|344.34|348.13|345.93|345.41|343.21|0
1687272000000|2023-06-20 14:40:00|346.77|344.57|342.91|340.71|346.77|344.57|342.23|340.03|0
1687272300000|2023-06-20 14:45:00|342.68|340.48|341.55|339.35|343.14|340.94|341.1|338.9|0
1687272600000|2023-06-20 14:50:00|341.78|339.58|344.5|342.3|345.63|343.43|341.1|338.9|0
1687272900000|2023-06-20 14:55:00|344.95|342.75|343.36|341.16|345.86|343.66|342.23|340.03|0
1687273200000|2023-06-20 15:00:00|342.68|340.48|340.19|337.99|342.91|340.71|338.16|335.96|0
1687273500000|2023-06-20 15:05:00|339.97|337.77|340.87|338.67|341.09|338.89|338.16|335.96|0
1687273800000|2023-06-20 15:10:00|341.09|338.89|342.23|340.03|342.91|340.71|340.42|338.22|0
1687274100000|2023-06-20 15:15:00|342|339.8|342|339.8|343.13|340.93|341.09|338.89|0
1687274400000|2023-06-20 15:20:00|342.22|340.02|343.13|340.93|343.36|341.16|341.32|339.12|0
1687274700000|2023-06-20 15:25:00|343.36|341.16|342|339.8|343.58|341.38|341.54|339.34|0
1687275000000|2023-06-20 15:30:00|341.77|339.57|340.41|338.21|342|339.8|338.83|336.63|0
1687275300000|2023-06-20 15:35:00|340.64|338.44|338.38|336.18|340.64|338.44|338.15|335.95|0
1687275600000|2023-06-20 15:40:00|338.15|335.95|340.86|338.66|340.86|338.66|337.7|335.5|0
1687275900000|2023-06-20 15:45:00|341.09|338.89|337.25|335.05|341.32|339.12|337.25|335.05|0
1687276200000|2023-06-20 15:50:00|337.7|335.5|339.05|336.85|339.51|337.31|337.25|335.05|0
1687276500000|2023-06-20 15:55:00|338.83|336.63|340.41|338.21|340.41|338.21|337.47|335.27|0
1687276800000|2023-06-20 16:00:00|340.18|337.98|340.86|338.66|341.31|339.11|339.05|336.85|0
1687277100000|2023-06-20 16:05:00|341.09|338.89|340.86|338.66|342.22|340.02|338.83|336.63|0
1687277400000|2023-06-20 16:10:00|341.09|338.89|337.7|335.5|341.09|338.89|335.89|333.69|0
1687277700000|2023-06-20 16:15:00|337.92|335.72|336.57|334.37|337.92|335.72|336.12|333.92|0
1687278000000|2023-06-20 16:20:00|336.79|334.59|332.29|330.09|336.79|334.59|331.85|329.65|0
1687278300000|2023-06-20 16:25:00|332.52|330.32|329.83|327.63|332.52|330.32|328.48|326.28|0
1687278600000|2023-06-20 16:30:00|329.6|327.4|328.17|325.97|331.17|328.97|328.17|325.97|0
1687278900000|2023-06-20 16:35:00|327.95|325.75|326.82|324.62|328.17|325.97|324.8|322.6|0
1687279200000|2023-06-20 16:40:00|326.37|324.17|324.35|322.15|326.6|324.4|322.78|320.58|0
1687279500000|2023-06-20 16:45:00|324.12|321.92|322.78|320.58|325.25|323.05|322.33|320.13|0
1687279800000|2023-06-20 16:50:00|322.56|320.36|324.35|322.15|324.35|322.15|322|319.8|0
1687280100000|2023-06-20 16:55:00|324.12|321.92|323.23|321.03|325.25|323.05|322.78|320.58|0
1687280400000|2023-06-20 17:00:00|323|320.8|323.9|321.7|324.35|322.15|322.33|320.13|0
1687280700000|2023-06-20 17:05:00|323.67|321.47|325.02|322.82|327.04|324.84|323.67|321.47|0
1687281000000|2023-06-20 17:10:00|324.79|322.59|323.67|321.47|326.14|323.94|322.55|320.35|0
1687281300000|2023-06-20 17:15:00|323.45|321.25|321.88|319.68|323.45|321.25|321.88|319.68|0
1687281600000|2023-06-20 17:20:00|321.65|319.45|319.86|317.66|322.33|320.13|318.53|316.33|0
1687281900000|2023-06-20 17:25:00|319.64|317.44|320.98|318.78|322.1|319.9|319.53|317.33|0
1687282200000|2023-06-20 17:30:00|321.43|319.23|320.76|318.56|321.65|319.45|319.42|317.22|0
1687282500000|2023-06-20 17:35:00|320.53|318.33|323.44|321.24|323.67|321.47|320.53|318.33|0
1687282800000|2023-06-20 17:40:00|323.22|321.02|322.1|319.9|323.22|321.02|321.2|319|0
1687283100000|2023-06-20 17:45:00|322.32|320.12|321.2|319|322.77|320.57|320.31|318.11|0
1687283400000|2023-06-20 17:50:00|321.43|319.23|324.34|322.14|324.34|322.14|320.98|318.78|0
1687283700000|2023-06-20 17:55:00|324.56|322.36|326.36|324.16|327.71|325.51|323.66|321.46|0
1687284000000|2023-06-20 18:00:00|326.58|324.38|325.23|323.03|327.48|325.28|324.56|322.36|0
1687284300000|2023-06-20 18:05:00|325.01|322.81|327.03|324.83|327.26|325.06|325.01|322.81|0
1687284600000|2023-06-20 18:10:00|327.26|325.06|326.17|323.97|327.26|325.06|325.68|323.48|0
1687284900000|2023-06-20 18:15:00|325.94|323.74|324.14|321.94|326.17|323.97|323.92|321.72|0
1687285200000|2023-06-20 18:20:00|323.92|321.72|322.57|320.37|323.92|321.72|321.67|319.47|0
1687285500000|2023-06-20 18:25:00|322.34|320.14|321.45|319.25|323.02|320.82|321.22|319.02|0
1687285800000|2023-06-20 18:30:00|321.22|319.02|323.46|321.26|323.91|321.71|321.22|319.02|0
1687286100000|2023-06-20 18:35:00|323.24|321.04|324.14|321.94|325.49|323.29|322.79|320.59|0
1687286400000|2023-06-20 18:40:00|324.36|322.16|326.39|324.19|327.29|325.09|324.36|322.16|0
1687286700000|2023-06-20 18:45:00|326.84|324.64|325.26|323.06|328.19|325.99|325.04|322.84|0
1687287000000|2023-06-20 18:50:00|325.48|323.28|325.41|323.21|326.2|324|323.94|321.74|0
1687287300000|2023-06-20 18:55:00|325.52|323.32|324.39|322.19|325.52|323.32|323.72|321.52|0
1687287600000|2023-06-20 19:00:00|323.94|321.74|325.97|323.77|326.65|324.45|323.27|321.07|0
1687287900000|2023-06-20 19:05:00|326.2|324|325.29|323.09|327.55|325.35|325.07|322.87|0
1687288200000|2023-06-20 19:10:00|325.07|322.87|325.29|323.09|327.1|324.9|324.39|322.19|0
1687288500000|2023-06-20 19:15:00|325.52|323.32|327.32|325.12|327.78|325.58|325.52|323.32|0
1687288800000|2023-06-20 19:20:00|327.1|324.9|326.19|323.99|328|325.8|325.74|323.54|0
1687289100000|2023-06-20 19:25:00|326.42|324.22|325.52|323.32|327.55|325.35|325.06|322.86|0
1687289400000|2023-06-20 19:30:00|325.29|323.09|328|325.8|328.45|326.25|324.61|322.41|0
1687289700000|2023-06-20 19:35:00|328.23|326.03|326.87|324.67|328.68|326.48|326.42|324.22|0
1687290000000|2023-06-20 19:40:00|327.09|324.89|324.16|321.96|327.77|325.57|324.16|321.96|0
1687290300000|2023-06-20 19:45:00|324.39|322.19|323.48|321.28|325.51|323.31|323.26|321.06|0
1687290600000|2023-06-20 19:50:00|322.36|320.16|325.29|323.09|325.74|323.54|320.78|318.58|0
1687290900000|2023-06-20 19:55:00|326.41|324.21|327.32|325.12|327.32|325.12|324.61|322.41|0
1687291200000|2023-06-20 20:00:00|327.09|324.89|331.06|328.86|332.53|330.33|326.87|324.67|0
1687291500000|2023-06-20 20:05:00|331.17|328.97|331.85|329.65|332.53|330.33|331.17|328.97|0
1687291800000|2023-06-20 20:10:00|331.62|329.42|330.94|328.74|332.3|330.1|330.26|328.06|0
1687292100000|2023-06-20 20:15:00|331.36|328.76|330.68|328.08|331.36|328.76|330.23|327.63|0
1687292400000|2023-06-20 20:20:00|330.91|328.31|329.55|326.95|330.91|328.31|329.32|326.72|0
1687292700000|2023-06-20 20:25:00|329.78|327.18|328.87|326.27|330|327.4|328.64|326.04|0
1687293000000|2023-06-20 20:30:00|329.1|326.5|329.32|326.72|329.32|326.72|329.1|326.5|0
1687293300000|2023-06-20 20:35:00|329.44|326.84|329.32|326.72|329.55|326.95|329.32|326.72|0
1687293600000|2023-06-20 20:40:00|329.44|326.84|329.32|326.72|329.55|326.95|329.32|326.72|0
1687293900000|2023-06-20 20:45:00|329.09|326.49|329.32|326.72|329.32|326.72|329.09|326.49|0
1687294200000|2023-06-20 20:50:00|329.44|326.84|329.41|326.81|329.55|326.95|328.73|326.13|0
1687294500000|2023-06-20 20:55:00|329.64|327.04|329.98|327.38|329.98|327.38|329.41|326.81|0
1687294800000|2023-06-20 21:00:00|330.09|327.49|329.67|327.07|330.09|327.49|329.6|327|0
1687295100000|2023-06-20 21:05:00|329.7|327.1|329.7|327.1|329.87|327.27|329.7|327.1|0
1687295400000|2023-06-20 21:10:00|329.73|327.13|329.63|327.03|329.84|327.24|329.63|327.03|0
1687295700000|2023-06-20 21:15:00|329.53|326.93|329.53|326.93|329.53|326.93|329.53|326.93|0
1687296000000|2023-06-20 21:20:00|329.6|327|330.03|327.43|330.03|327.43|329.53|326.93|0
1687296300000|2023-06-20 21:25:00|330.06|327.46|329.63|327.03|330.19|327.59|329.56|326.96|0
1687296600000|2023-06-20 21:30:00|329.56|326.96|329.46|326.86|329.63|327.03|329.46|326.86|0
1687296900000|2023-06-20 21:35:00|329.63|327.03|330.19|327.59|330.19|327.59|329.56|326.96|0
1687297500000|2023-06-20 21:45:00|330.36|327.76|330.19|327.59|330.36|327.76|330.19|327.59|0
1687297800000|2023-06-20 21:50:00|330.22|327.62|330.22|327.62|330.22|327.62|330.22|327.62|0
1687298100000|2023-06-20 21:55:00|330.32|327.72|329.93|327.33|330.32|327.72|329.83|327.23|0
1687298400000|2023-06-20 22:00:00|329.98|327.38|328.49|325.89|329.98|327.38|328.49|325.89|0
1687298700000|2023-06-20 22:05:00|328.61|326.01|328.95|326.35|328.95|326.35|328.49|325.89|0
1687299000000|2023-06-20 22:10:00|329.17|326.57|329.63|327.03|329.86|327.26|328.72|326.12|0
1687299300000|2023-06-20 22:15:00|329.86|327.26|330.08|327.48|330.31|327.71|329.4|326.8|0
1687299600000|2023-06-20 22:20:00|329.85|327.25|328.95|326.35|329.85|327.25|328.95|326.35|0
1687299900000|2023-06-20 22:25:00|328.72|326.12|328.38|325.78|328.72|326.12|328.38|325.78|0
1687300200000|2023-06-20 22:30:00|328.49|325.89|329.4|326.8|329.4|326.8|326.9|324.3|0
1687300500000|2023-06-20 22:35:00|329.52|326.92|328.72|326.12|329.74|327.14|328.72|326.12|0
1687300800000|2023-06-20 22:40:00|328.83|326.23|328.72|326.12|329.85|327.25|328.26|325.66|0
1687301100000|2023-06-20 22:45:00|329.17|326.57|329.17|326.57|329.85|327.25|328.49|325.89|0
1687301400000|2023-06-20 22:50:00|329.29|326.69|329.62|327.02|330.08|327.48|329.06|326.46|0
1687301700000|2023-06-20 22:55:00|329.39|326.79|329.17|326.57|329.62|327.02|329.17|326.57|0
1687302000000|2023-06-20 23:00:00|328.94|326.34|328.71|326.11|329.17|326.57|328.71|326.11|0
1687302300000|2023-06-20 23:05:00|328.83|326.23|328.6|326|329.17|326.57|328.49|325.89|0
1687302600000|2023-06-20 23:10:00|328.71|326.11|328.26|325.66|328.94|326.34|328.03|325.43|0
1687302900000|2023-06-20 23:15:00|328.15|325.55|328.48|325.88|328.48|325.88|328.03|325.43|0
1687303200000|2023-06-20 23:20:00|328.26|325.66|327.58|324.98|328.26|325.66|327.58|324.98|0
1687303500000|2023-06-20 23:25:00|327.69|325.09|327.35|324.75|327.8|325.2|327.35|324.75|0
1687303800000|2023-06-20 23:30:00|327.12|324.52|327.35|324.75|327.35|324.75|327.12|324.52|0
1687304100000|2023-06-20 23:35:00|327.46|324.86|326.21|323.61|327.57|324.97|326.21|323.61|0
1687304400000|2023-06-20 23:40:00|326.44|323.84|325.99|323.39|326.44|323.84|325.31|322.71|0
1687304700000|2023-06-20 23:45:00|325.88|323.28|326.21|323.61|326.44|323.84|325.76|323.16|0
1687305000000|2023-06-20 23:50:00|326.44|323.84|324.85|322.25|326.44|323.84|324.63|322.03|0
1687305300000|2023-06-20 23:55:00|324.97|322.37|325.3|322.7|325.98|323.38|324.97|322.37|0
1687305600000|2023-06-21 00:00:00|325.76|323.16|326.44|323.84|326.44|323.84|324.85|322.25|0
1687305900000|2023-06-21 00:05:00|326.66|324.06|325.76|323.16|326.66|324.06|325.53|322.93|0
1687306200000|2023-06-21 00:10:00|325.98|323.38|325.76|323.16|326.21|323.61|325.3|322.7|0
1687306500000|2023-06-21 00:15:00|325.98|323.38|325.75|323.15|326.21|323.61|325.3|322.7|0
1687306800000|2023-06-21 00:20:00|325.53|322.93|324.62|322.02|325.75|323.15|324.17|321.57|0
1687307100000|2023-06-21 00:25:00|324.85|322.25|324.85|322.25|324.97|322.37|324.29|321.69|0
1687307400000|2023-06-21 00:30:00|324.62|322.02|325.53|322.93|325.53|322.93|324.62|322.02|0
1687307700000|2023-06-21 00:35:00|325.3|322.7|323.94|321.34|325.53|322.93|323.94|321.34|0
1687308000000|2023-06-21 00:40:00|323.72|321.12|323.94|321.34|324.39|321.79|323.04|320.44|0
1687308300000|2023-06-21 00:45:00|324.17|321.57|323.49|320.89|324.62|322.02|323.49|320.89|0
1687308600000|2023-06-21 00:50:00|323.71|321.11|323.49|320.89|324.17|321.57|323.38|320.78|0
1687308900000|2023-06-21 00:55:00|323.71|321.11|324.39|321.79|324.62|322.02|323.49|320.89|0
1687309200000|2023-06-21 01:00:00|324.28|321.68|324.39|321.79|324.62|322.02|324.16|321.56|0
1687309500000|2023-06-21 01:05:00|324.62|322.02|324.84|322.24|325.07|322.47|324.39|321.79|0
1687309800000|2023-06-21 01:10:00|324.62|322.02|324.61|322.01|324.84|322.24|323.94|321.34|0
1687310100000|2023-06-21 01:15:00|324.39|321.79|324.84|322.24|325.52|322.92|324.39|321.79|0
1687310400000|2023-06-21 01:20:00|325.07|322.47|325.74|323.14|325.74|323.14|325.07|322.47|0
1687310700000|2023-06-21 01:25:00|325.86|323.26|324.61|322.01|325.97|323.37|324.61|322.01|0
1687311000000|2023-06-21 01:30:00|324.84|322.24|324.61|322.01|325.52|322.92|324.61|322.01|0
1687311300000|2023-06-21 01:35:00|324.39|321.79|324.61|322.01|324.84|322.24|324.16|321.56|0
1687311600000|2023-06-21 01:40:00|324.5|321.9|325.52|322.92|325.52|322.92|324.38|321.78|0
1687311900000|2023-06-21 01:45:00|325.29|322.69|324.61|322.01|325.74|323.14|324.61|322.01|0
1687312200000|2023-06-21 01:50:00|324.73|322.13|324.38|321.78|325.29|322.69|324.38|321.78|0
1687312500000|2023-06-21 01:55:00|324.61|322.01|324.38|321.78|324.61|322.01|324.05|321.45|0
1687312800000|2023-06-21 02:00:00|324.16|321.56|324.61|322.01|325.06|322.46|324.16|321.56|0
1687313100000|2023-06-21 02:05:00|324.83|322.23|325.06|322.46|325.4|322.8|324.83|322.23|0
1687313400000|2023-06-21 02:10:00|324.83|322.23|324.83|322.23|325.06|322.46|324.5|321.9|0
1687313700000|2023-06-21 02:15:00|324.95|322.35|325.06|322.46|325.28|322.68|324.83|322.23|0
1687314000000|2023-06-21 02:20:00|324.95|322.35|324.38|321.78|324.95|322.35|324.15|321.55|0
1687314300000|2023-06-21 02:25:00|324.15|321.55|324.6|322|324.6|322|324.15|321.55|0
1687314600000|2023-06-21 02:30:00|324.83|322.23|325.05|322.45|325.51|322.91|324.6|322|0
1687314900000|2023-06-21 02:35:00|325.28|322.68|326.64|324.04|326.64|324.04|325.28|322.68|0
1687315200000|2023-06-21 02:40:00|326.41|323.81|327.09|324.49|327.32|324.72|326.41|323.81|0
1687315500000|2023-06-21 02:45:00|327.32|324.72|327.09|324.49|328.23|325.63|327.09|324.49|0
1687315800000|2023-06-21 02:50:00|326.86|324.26|327.32|324.72|327.32|324.72|326.64|324.04|0
1687316100000|2023-06-21 02:55:00|327.43|324.83|327.09|324.49|327.54|324.94|327.09|324.49|0
1687316400000|2023-06-21 03:00:00|326.86|324.26|327.21|324.61|327.21|324.61|326.64|324.04|0
1687316700000|2023-06-21 03:05:00|327.09|324.49|326.18|323.58|327.32|324.72|326.18|323.58|0
1687317000000|2023-06-21 03:10:00|326.41|323.81|327.09|324.49|327.31|324.71|326.41|323.81|0
1687317300000|2023-06-21 03:15:00|326.86|324.26|326.98|324.38|327.09|324.49|326.63|324.03|0
1687317600000|2023-06-21 03:20:00|326.86|324.26|326.86|324.26|327.31|324.71|326.86|324.26|0
1687317900000|2023-06-21 03:25:00|326.98|324.38|326.86|324.26|327.09|324.49|326.63|324.03|0
1687318200000|2023-06-21 03:30:00|327.08|324.48|327.31|324.71|327.76|325.16|327.08|324.48|0
1687318500000|2023-06-21 03:35:00|327.43|324.83|327.76|325.16|328.44|325.84|327.43|324.83|0
1687318800000|2023-06-21 03:40:00|327.54|324.94|327.54|324.94|327.76|325.16|327.31|324.71|0
1687319100000|2023-06-21 03:45:00|327.31|324.71|327.31|324.71|327.54|324.94|327.31|324.71|0
1687319400000|2023-06-21 03:50:00|327.2|324.6|326.63|324.03|327.31|324.71|326.63|324.03|0
1687319700000|2023-06-21 03:55:00|326.75|324.15|326.63|324.03|326.85|324.25|326.52|323.92|0
1687320000000|2023-06-21 04:00:00|326.74|324.14|326.4|323.8|326.85|324.25|326.4|323.8|0
1687320300000|2023-06-21 04:05:00|326.17|323.57|326.63|324.03|326.85|324.25|326.17|323.57|0
1687320600000|2023-06-21 04:10:00|326.52|323.92|326.4|323.8|326.85|324.25|326.4|323.8|0
1687320900000|2023-06-21 04:15:00|326.52|323.92|326.62|324.02|326.85|324.25|326.4|323.8|0
1687321200000|2023-06-21 04:20:00|326.4|323.8|325.94|323.34|326.62|324.02|325.94|323.34|0
1687321500000|2023-06-21 04:25:00|325.72|323.12|325.72|323.12|325.94|323.34|325.49|322.89|0
1687321800000|2023-06-21 04:30:00|325.83|323.23|326.17|323.57|326.4|323.8|325.72|323.12|0
1687322100000|2023-06-21 04:35:00|325.94|323.34|325.49|322.89|326.17|323.57|325.26|322.66|0
1687322400000|2023-06-21 04:40:00|325.71|323.11|325.26|322.66|325.71|323.11|325.26|322.66|0
1687322700000|2023-06-21 04:45:00|325.03|322.43|325.26|322.66|325.49|322.89|325.03|322.43|0
1687323000000|2023-06-21 04:50:00|325.49|322.89|325.15|322.55|325.49|322.89|325.15|322.55|0
1687323300000|2023-06-21 04:55:00|325.03|322.43|324.81|322.21|325.49|322.89|324.81|322.21|0
1687323600000|2023-06-21 05:00:00|324.92|322.32|325.03|322.43|325.48|322.88|324.81|322.21|0
1687323900000|2023-06-21 05:05:00|325.26|322.66|325.71|323.11|325.94|323.34|325.26|322.66|0
1687324200000|2023-06-21 05:10:00|325.94|323.34|325.71|323.11|325.94|323.34|325.6|323|0
1687324500000|2023-06-21 05:15:00|325.94|323.34|325.18|322.58|325.94|323.34|324.96|322.36|0
1687324800000|2023-06-21 05:20:00|325.07|322.47|325.41|322.81|325.64|323.04|324.96|322.36|0
1687325100000|2023-06-21 05:25:00|325.64|323.04|327.22|324.62|327.45|324.85|325.64|323.04|0
1687325400000|2023-06-21 05:30:00|327.45|324.85|328.58|325.98|329.04|326.44|327.22|324.62|0
1687325700000|2023-06-21 05:35:00|328.36|325.76|328.13|325.53|328.81|326.21|327.9|325.3|0
1687326000000|2023-06-21 05:40:00|327.9|325.3|328.47|325.87|328.58|325.98|327.67|325.07|0
1687326300000|2023-06-21 05:45:00|328.58|325.98|328.58|325.98|328.81|326.21|328.13|325.53|0
1687326600000|2023-06-21 05:50:00|328.7|326.1|328.81|326.21|329.04|326.44|328.58|325.98|0
1687326900000|2023-06-21 05:55:00|328.93|326.33|328.35|325.75|328.93|326.33|328.13|325.53|0
1687327200000|2023-06-21 06:00:00|328.58|325.98|331.31|328.71|331.43|328.83|327.9|325.3|0
1687327500000|2023-06-21 06:05:00|331.56|329.36|331.79|329.59|332.25|330.05|330.88|328.68|0
1687327800000|2023-06-21 06:10:00|331.56|329.36|329.97|327.77|333.16|330.96|329.97|327.77|0
1687328100000|2023-06-21 06:15:00|330.09|327.89|329.29|327.09|330.42|328.22|329.06|326.86|0
1687328400000|2023-06-21 06:20:00|329.18|326.98|330.65|328.45|330.88|328.68|329.06|326.86|0
1687328700000|2023-06-21 06:25:00|330.42|328.22|330.42|328.22|330.88|328.68|330.19|327.99|0
1687329000000|2023-06-21 06:30:00|330.65|328.45|329.74|327.54|330.65|328.45|329.74|327.54|0
1687329300000|2023-06-21 06:35:00|329.97|327.77|331.79|329.59|332.01|329.81|329.86|327.66|0
1687329600000|2023-06-21 06:40:00|331.56|329.36|331.56|329.36|332.7|330.5|331.33|329.13|0
1687329900000|2023-06-21 06:45:00|331.68|329.48|331.56|329.36|332.01|329.81|331.1|328.9|0
1687330200000|2023-06-21 06:50:00|331.45|329.25|331.33|329.13|331.56|329.36|330.87|328.67|0
1687330500000|2023-06-21 06:55:00|331.56|329.36|332.24|330.04|332.24|330.04|330.87|328.67|0
1687330800000|2023-06-21 07:00:00|332.69|330.49|335.43|333.23|335.89|333.69|332.69|330.49|0
1687331100000|2023-06-21 07:05:00|335.66|333.46|334.06|331.86|335.66|333.46|333.38|331.18|0
1687331400000|2023-06-21 07:10:00|333.83|331.63|331.78|329.58|334.06|331.86|331.78|329.58|0
1687331700000|2023-06-21 07:15:00|331.55|329.35|331.55|329.35|332.01|329.81|329.5|327.3|0
1687332000000|2023-06-21 07:20:00|331.78|329.58|332.01|329.81|333.15|330.95|330.76|328.56|0
1687332300000|2023-06-21 07:25:00|331.78|329.58|328.59|326.39|332.01|329.81|328.59|326.39|0
1687332600000|2023-06-21 07:30:00|328.14|325.94|328.37|326.17|329.73|327.53|327.57|325.37|0
1687332900000|2023-06-21 07:35:00|328.82|326.62|331.55|329.35|332|329.8|328.82|326.62|0
1687333200000|2023-06-21 07:40:00|331.78|329.58|330.41|328.21|331.78|329.58|329.96|327.76|0
1687333500000|2023-06-21 07:45:00|330.53|328.33|329.27|327.07|331.21|329.01|329.04|326.84|0
1687333800000|2023-06-21 07:50:00|329.5|327.3|330.3|328.1|330.86|328.66|328.82|326.62|0
1687334100000|2023-06-21 07:55:00|330.41|328.21|330.18|327.98|330.64|328.44|329.27|327.07|0
1687334400000|2023-06-21 08:00:00|329.73|327.53|329.84|327.64|330.63|328.43|329.27|327.07|0
1687334700000|2023-06-21 08:05:00|329.95|327.75|329.04|326.84|330.86|328.66|328.59|326.39|0
1687335000000|2023-06-21 08:10:00|328.81|326.61|328.36|326.16|328.81|326.61|326.54|324.34|0
1687335300000|2023-06-21 08:15:00|328.59|326.39|327.68|325.48|328.59|326.39|327.22|325.02|0
1687335600000|2023-06-21 08:20:00|327.57|325.37|327.45|325.25|328.13|325.93|327.22|325.02|0
1687335900000|2023-06-21 08:25:00|327.22|325.02|327.68|325.48|327.9|325.7|326.99|324.79|0
1687336200000|2023-06-21 08:30:00|327.45|325.25|325.18|322.98|327.45|325.25|325.18|322.98|0
1687336500000|2023-06-21 08:35:00|325.41|323.21|326.31|324.11|326.31|324.11|325.18|322.98|0
1687336800000|2023-06-21 08:40:00|326.54|324.34|327.67|325.47|327.67|325.47|326.09|323.89|0
1687337100000|2023-06-21 08:45:00|327.56|325.36|327.22|325.02|328.13|325.93|326.76|324.56|0
1687337400000|2023-06-21 08:50:00|327.11|324.91|327.44|325.24|327.67|325.47|326.76|324.56|0
1687337700000|2023-06-21 08:55:00|327.22|325.02|327.67|325.47|327.67|325.47|326.99|324.79|0
1687338000000|2023-06-21 09:00:00|327.44|325.24|327.9|325.7|328.12|325.92|326.54|324.34|0
1687338300000|2023-06-21 09:05:00|328.02|325.82|328.35|326.15|328.58|326.38|326.99|324.79|0
1687338600000|2023-06-21 09:10:00|328.24|326.04|327.79|325.59|328.58|326.38|327.67|325.47|0
1687338900000|2023-06-21 09:15:00|327.67|325.47|328.12|325.92|328.35|326.15|327.44|325.24|0
1687339200000|2023-06-21 09:20:00|328.24|326.04|329.49|327.29|329.71|327.51|327.44|325.24|0
1687339500000|2023-06-21 09:25:00|329.83|327.63|327.89|325.69|329.94|327.74|327.89|325.69|0
1687339800000|2023-06-21 09:30:00|327.67|325.47|327.78|325.58|327.89|325.69|327.44|325.24|0
1687340100000|2023-06-21 09:35:00|327.89|325.69|326.08|323.88|328.12|325.92|326.08|323.88|0
1687340400000|2023-06-21 09:40:00|326.19|323.99|326.08|323.88|326.53|324.33|325.97|323.77|0
1687340700000|2023-06-21 09:45:00|325.62|323.42|325.4|323.2|325.97|323.77|324.94|322.74|0
1687341000000|2023-06-21 09:50:00|325.62|323.42|325.21|323.01|325.62|323.42|324.76|322.56|0
1687341300000|2023-06-21 09:55:00|325.33|323.13|326.35|324.15|326.35|324.15|325.21|323.01|0
1687341600000|2023-06-21 10:00:00|326.12|323.92|325.67|323.47|326.58|324.38|325.44|323.24|0
1687341900000|2023-06-21 10:05:00|325.79|323.59|325.67|323.47|325.89|323.69|325.21|323.01|0
1687342200000|2023-06-21 10:10:00|325.44|323.24|324.99|322.79|325.89|323.69|324.99|322.79|0
1687342500000|2023-06-21 10:15:00|324.76|322.56|325.21|323.01|325.21|323.01|324.76|322.56|0
1687342800000|2023-06-21 10:20:00|324.76|322.56|324.3|322.1|325.21|323.01|323.4|321.2|0
1687343100000|2023-06-21 10:25:00|324.53|322.33|324.3|322.1|325.21|323.01|324.3|322.1|0
1687343400000|2023-06-21 10:30:00|324.08|321.88|324.98|322.78|325.21|323.01|324.08|321.88|0
1687343700000|2023-06-21 10:35:00|325.21|323.01|324.53|322.33|325.44|323.24|323.85|321.65|0
1687344000000|2023-06-21 10:40:00|324.42|322.22|325.66|323.46|325.66|323.46|324.3|322.1|0
1687344300000|2023-06-21 10:45:00|325.43|323.23|326.57|324.37|327.02|324.82|325.43|323.23|0
1687344600000|2023-06-21 10:50:00|326.8|324.6|326.57|324.37|326.8|324.6|325.89|323.69|0
1687344900000|2023-06-21 10:55:00|326.8|324.6|326.57|324.37|327.48|325.28|326.57|324.37|0
1687345200000|2023-06-21 11:00:00|326.79|324.59|327.48|325.28|327.7|325.5|326.34|324.14|0
1687345500000|2023-06-21 11:05:00|327.37|325.17|327.25|325.05|328.16|325.96|327.25|325.05|0
1687345800000|2023-06-21 11:10:00|327.48|325.28|328.16|325.96|328.16|325.96|327.47|325.27|0
1687346100000|2023-06-21 11:15:00|328.27|326.07|329.75|327.55|329.75|327.55|328.16|325.96|0
1687346400000|2023-06-21 11:20:00|329.52|327.32|328.61|326.41|329.75|327.55|328.61|326.41|0
1687346700000|2023-06-21 11:25:00|328.84|326.64|328.84|326.64|329.07|326.87|328.38|326.18|0
1687347000000|2023-06-21 11:30:00|329.06|326.86|329.29|327.09|329.52|327.32|328.38|326.18|0
1687347300000|2023-06-21 11:35:00|329.18|326.98|329.97|327.77|330.2|328|328.84|326.64|0
1687347600000|2023-06-21 11:40:00|330.2|328|328.38|326.18|330.43|328.23|328.38|326.18|0
1687347900000|2023-06-21 11:45:00|328.15|325.95|328.15|325.95|328.61|326.41|328.15|325.95|0
1687348200000|2023-06-21 11:50:00|328.27|326.07|328.15|325.95|329.29|327.09|328.15|325.95|0
1687348500000|2023-06-21 11:55:00|328.38|326.18|329.06|326.86|329.06|326.86|328.15|325.95|0
1687348800000|2023-06-21 12:00:00|329.29|327.09|330.43|328.23|331.23|329.03|329.29|327.09|0
1687349100000|2023-06-21 12:05:00|330.65|328.45|331.34|329.14|331.34|329.14|329.97|327.77|0
1687349400000|2023-06-21 12:10:00|331.11|328.91|332.94|330.74|333.16|330.96|331.11|328.91|0
1687349700000|2023-06-21 12:15:00|332.71|330.51|333.16|330.96|334.08|331.88|332.71|330.51|0
1687350000000|2023-06-21 12:20:00|333.39|331.19|334.31|332.11|334.76|332.56|332.93|330.73|0
1687350300000|2023-06-21 12:25:00|334.53|332.33|337.05|334.85|337.05|334.85|334.31|332.11|0
1687350600000|2023-06-21 12:30:00|336.48|334.28|337.05|334.85|337.97|335.77|333.16|330.96|0
1687350900000|2023-06-21 12:35:00|337.28|335.08|336.59|334.39|339.35|337.15|335.91|333.71|0
1687351200000|2023-06-21 12:40:00|336.82|334.62|336.59|334.39|336.82|334.62|335.22|333.02|0
1687351500000|2023-06-21 12:45:00|336.36|334.16|336.13|333.93|336.82|334.62|335.45|333.25|0
1687351800000|2023-06-21 12:50:00|336.25|334.05|337.51|335.31|338.2|336|336.13|333.93|0
1687352100000|2023-06-21 12:55:00|337.28|335.08|337.51|335.31|337.51|335.31|335.9|333.7|0
1687352400000|2023-06-21 13:00:00|337.28|335.08|338.19|335.99|338.19|335.99|336.59|334.39|0
1687352700000|2023-06-21 13:05:00|338.42|336.22|339.57|337.37|340.03|337.83|337.51|335.31|0
1687353000000|2023-06-21 13:10:00|339.34|337.14|339.11|336.91|340.03|337.83|338.42|336.22|0
1687353300000|2023-06-21 13:15:00|339.34|337.14|339.11|336.91|340.49|338.29|338.65|336.45|0
1687353600000|2023-06-21 13:20:00|338.88|336.68|336.82|334.62|339.57|337.37|336.82|334.62|0
1687353900000|2023-06-21 13:25:00|336.36|334.16|337.73|335.53|338.19|335.99|336.13|333.93|0
1687354200000|2023-06-21 13:30:00|339.11|336.91|342.79|340.59|343.48|341.28|339.11|336.91|0
1687354500000|2023-06-21 13:35:00|342.68|340.48|343.33|341.13|344.02|341.82|340.09|337.89|0
1687354800000|2023-06-21 13:40:00|343.79|341.59|343.56|341.36|345.64|343.44|341.48|339.28|0
1687355100000|2023-06-21 13:45:00|343.79|341.59|342.63|340.43|344.48|342.28|339.4|337.2|0
1687355400000|2023-06-21 13:50:00|343.09|340.89|345.71|343.51|345.87|343.67|342.4|340.2|0
1687355700000|2023-06-21 13:55:00|345.48|343.28|346.4|344.2|349.4|347.2|344.55|342.35|0
1687356000000|2023-06-21 14:00:00|345.94|343.74|350.79|348.59|353.1|350.9|344.78|342.58|0
1687356300000|2023-06-21 14:05:00|351.02|348.82|351.77|349.57|354.08|351.88|347.78|345.58|0
1687356600000|2023-06-21 14:10:00|352|349.8|346.24|344.04|352|349.8|346.24|344.04|0
1687356900000|2023-06-21 14:15:00|346.47|344.27|346.24|344.04|347.16|344.96|341.2|339|0
1687357200000|2023-06-21 14:20:00|346.47|344.27|346.24|344.04|347.62|345.42|344.41|342.21|0
1687357500000|2023-06-21 14:25:00|346.47|344.27|346.01|343.81|348.31|346.11|344.63|342.43|0
1687357800000|2023-06-21 14:30:00|345.55|343.35|344.18|341.98|346.93|344.73|343.03|340.83|0
1687358100000|2023-06-21 14:35:00|344.63|342.43|343.72|341.52|347.16|344.96|342.8|340.6|0
1687358400000|2023-06-21 14:40:00|343.49|341.29|349.04|346.84|349.04|346.84|342.8|340.6|0
1687358700000|2023-06-21 14:45:00|348.8|346.6|351.58|349.38|352.27|350.07|347.88|345.68|0
1687359000000|2023-06-21 14:50:00|351.81|349.61|349.57|347.37|354.59|352.39|349.11|346.91|0
1687359300000|2023-06-21 14:55:00|349.8|347.6|346.11|343.91|350.26|348.06|345.65|343.45|0
1687359600000|2023-06-21 15:00:00|345.65|343.45|348.18|345.98|348.65|346.45|343.81|341.61|0
1687359900000|2023-06-21 15:05:00|347.49|345.29|351.9|349.7|353.27|351.07|347.26|345.06|0
1687360200000|2023-06-21 15:10:00|351.43|349.23|350.97|348.77|352.83|350.63|349.81|347.61|0
1687360500000|2023-06-21 15:15:00|350.5|348.3|352.82|350.62|352.83|350.63|350.27|348.07|0
1687360800000|2023-06-21 15:20:00|353.52|351.32|349.58|347.38|353.52|351.32|347.49|345.29|0
1687361100000|2023-06-21 15:25:00|349.34|347.14|344.95|342.75|349.34|347.14|344.95|342.75|0
1687361400000|2023-06-21 15:30:00|345.41|343.21|345.41|343.21|346.8|344.6|344.49|342.29|0
1687361700000|2023-06-21 15:35:00|345.18|342.98|341.03|338.83|345.41|343.21|339.88|337.68|0
1687362000000|2023-06-21 15:40:00|340.8|338.6|342.64|340.44|342.64|340.44|338.96|336.76|0
1687362300000|2023-06-21 15:45:00|342.87|340.67|341.78|339.58|342.87|340.67|340.8|338.6|0
1687362600000|2023-06-21 15:50:00|341.55|339.35|345.7|343.5|345.7|343.5|341.55|339.35|0
1687362900000|2023-06-21 15:55:00|345.93|343.73|346.75|344.55|346.86|344.66|344.08|341.88|0
1687363200000|2023-06-21 16:00:00|346.86|344.66|343.85|341.65|347.09|344.89|343.62|341.42|0
1687363500000|2023-06-21 16:05:00|343.39|341.19|342|339.8|343.62|341.42|340.62|338.42|0
1687363800000|2023-06-21 16:10:00|341.54|339.34|341.54|339.34|343.62|341.42|341.31|339.11|0
1687364100000|2023-06-21 16:15:00|341.43|339.23|339.47|337.27|341.77|339.57|336.71|334.51|0
1687364400000|2023-06-21 16:20:00|339.7|337.5|339.87|337.67|341.31|339.11|338.49|336.29|0
1687364700000|2023-06-21 16:25:00|339.99|337.79|339.64|337.44|342.18|339.98|339.64|337.44|0
1687365000000|2023-06-21 16:30:00|339.41|337.21|339.41|337.21|339.87|337.67|337.11|334.91|0
1687365300000|2023-06-21 16:35:00|339.64|337.44|339.41|337.21|341.72|339.52|339.41|337.21|0
1687365600000|2023-06-21 16:40:00|339.18|336.98|341.02|338.82|341.48|339.28|338.26|336.06|0
1687365900000|2023-06-21 16:45:00|340.79|338.59|344.49|342.29|344.72|342.52|340.79|338.59|0
1687366200000|2023-06-21 16:50:00|344.72|342.52|343.79|341.59|344.72|342.52|341.48|339.28|0
1687366500000|2023-06-21 16:55:00|344.02|341.82|344.72|342.52|345.87|343.67|343.33|341.13|0
1687366800000|2023-06-21 17:00:00|344.95|342.75|344.95|342.75|348.89|346.69|344.72|342.52|0
1687367100000|2023-06-21 17:05:00|345.18|342.98|343.1|340.9|346.1|343.9|343.1|340.9|0
1687367400000|2023-06-21 17:10:00|342.87|340.67|345.41|343.21|345.64|343.44|341.71|339.51|0
1687367700000|2023-06-21 17:15:00|345.64|343.44|345.18|342.98|346.33|344.13|343.79|341.59|0
1687368000000|2023-06-21 17:20:00|345.64|343.44|347.72|345.52|347.96|345.76|345.18|342.98|0
1687368300000|2023-06-21 17:25:00|347.96|345.76|346.8|344.6|348.42|346.22|344.94|342.74|0
1687368600000|2023-06-21 17:30:00|347.03|344.83|345.87|343.67|347.49|345.29|344.94|342.74|0
1687368900000|2023-06-21 17:35:00|345.64|343.44|343.56|341.36|346.33|344.13|343.32|341.12|0
1687369200000|2023-06-21 17:40:00|343.79|341.59|344.94|342.74|345.87|343.67|342.86|340.66|0
1687369500000|2023-06-21 17:45:00|344.71|342.51|342.86|340.66|344.94|342.74|341.71|339.51|0
1687369800000|2023-06-21 17:50:00|342.98|340.78|341.24|339.04|343.32|341.12|340.55|338.35|0
1687370100000|2023-06-21 17:55:00|341.01|338.81|339.63|337.43|342.4|340.2|339.4|337.2|0
1687370400000|2023-06-21 18:00:00|339.4|337.2|339.86|337.66|340.55|338.35|339.17|336.97|0
1687370700000|2023-06-21 18:05:00|340.09|337.89|340.32|338.12|340.32|338.12|338.48|336.28|0
1687371000000|2023-06-21 18:10:00|340.55|338.35|337.79|335.59|340.55|338.35|337.67|335.47|0
1687371300000|2023-06-21 18:15:00|337.56|335.36|334.57|332.37|337.79|335.59|334.11|331.91|0
1687371600000|2023-06-21 18:20:00|334.11|331.91|332.5|330.3|334.8|332.6|332.27|330.07|0
1687371900000|2023-06-21 18:25:00|332.27|330.07|331.78|329.58|334.57|332.37|331.78|329.58|0
1687372200000|2023-06-21 18:30:00|331.55|329.35|330.17|327.97|332.01|329.81|329.26|327.06|0
1687372500000|2023-06-21 18:35:00|329.94|327.74|332.01|329.81|333.16|330.96|329.94|327.74|0
1687372800000|2023-06-21 18:40:00|331.78|329.58|332.69|330.49|334.3|332.1|331.55|329.35|0
1687373100000|2023-06-21 18:45:00|332.47|330.27|334.76|332.56|335.22|333.02|332.24|330.04|0
1687373400000|2023-06-21 18:50:00|334.53|332.33|332.23|330.03|334.88|332.68|330.86|328.66|0
1687373700000|2023-06-21 18:55:00|332|329.8|333.15|330.95|334.53|332.33|332|329.8|0
1687374000000|2023-06-21 19:00:00|333.61|331.41|338.22|336.02|338.22|336.02|333.38|331.18|0
1687374300000|2023-06-21 19:05:00|338.45|336.25|337.52|335.32|339.83|337.63|336.83|334.63|0
1687374600000|2023-06-21 19:10:00|337.29|335.09|335.68|333.48|338.45|336.25|335.45|333.25|0
1687374900000|2023-06-21 19:15:00|335.91|333.71|335.91|333.71|336.83|334.63|334.99|332.79|0
1687375200000|2023-06-21 19:20:00|335.45|333.25|339.14|336.94|339.37|337.17|335.45|333.25|0
1687375500000|2023-06-21 19:25:00|338.91|336.71|340.75|338.55|340.75|338.55|338.44|336.24|0
1687375800000|2023-06-21 19:30:00|340.52|338.32|345.85|343.65|346.31|344.11|340.06|337.86|0
1687376100000|2023-06-21 19:35:00|346.08|343.88|347.47|345.27|350.26|348.06|344.92|342.72|0
1687376400000|2023-06-21 19:40:00|347.01|344.81|344.69|342.49|348.17|345.97|343.99|341.79|0
1687376700000|2023-06-21 19:45:00|344.45|342.25|343.06|340.86|345.61|343.41|342.6|340.4|0
1687377000000|2023-06-21 19:50:00|342.6|340.4|343.82|341.62|344.29|342.09|340.81|338.61|0
1687377300000|2023-06-21 19:55:00|344.29|342.09|348.47|346.27|350.57|348.37|344.06|341.86|0
1687377600000|2023-06-21 20:00:00|348.01|345.81|346.84|344.64|349.17|346.97|346.15|343.95|0
1687377900000|2023-06-21 20:05:00|346.61|344.41|345.45|343.25|346.61|344.41|345.45|343.25|0
1687378200000|2023-06-21 20:10:00|345.21|343.01|347.07|344.87|347.07|344.87|345.21|343.01|0
1687378500000|2023-06-21 20:15:00|347.27|344.67|348.44|345.84|348.44|345.84|347.27|344.67|0
1687378800000|2023-06-21 20:20:00|348.67|346.07|347.97|345.37|348.9|346.3|347.5|344.9|0
1687379100000|2023-06-21 20:25:00|348.2|345.6|348.2|345.6|348.2|345.6|347.97|345.37|0
1687379400000|2023-06-21 20:30:00|347.97|345.37|347.74|345.14|348.43|345.83|347.74|345.14|0
1687379700000|2023-06-21 20:35:00|347.5|344.9|347.97|345.37|348.2|345.6|347.5|344.9|0
1687380000000|2023-06-21 20:40:00|347.74|345.14|347.73|345.13|347.97|345.37|347.39|344.79|0
1687380300000|2023-06-21 20:45:00|347.86|345.26|348.2|345.6|348.2|345.6|347.5|344.9|0
1687380600000|2023-06-21 20:50:00|347.97|345.37|347.97|345.37|348.66|346.06|347.97|345.37|0
1687380900000|2023-06-21 20:55:00|348.09|345.49|348.09|345.49|348.43|345.83|347.85|345.25|0
1687381200000|2023-06-21 21:00:00|347.93|345.33|347.69|345.09|348.54|345.94|347.55|344.95|0
1687381500000|2023-06-21 21:05:00|347.65|345.05|347.82|345.22|347.89|345.29|347.65|345.05|0
1687381800000|2023-06-21 21:10:00|347.95|345.35|347.82|345.22|347.95|345.35|347.82|345.22|0
1687382100000|2023-06-21 21:15:00|347.93|345.33|347.99|345.39|347.99|345.39|347.93|345.33|0
1687382400000|2023-06-21 21:20:00|348.03|345.43|348.06|345.46|348.06|345.46|347.95|345.35|0
1687382700000|2023-06-21 21:25:00|348.09|345.49|348.03|345.43|348.23|345.63|347.89|345.29|0
1687383000000|2023-06-21 21:30:00|347.89|345.29|348.03|345.43|348.05|345.45|347.89|345.29|0
1687383300000|2023-06-21 21:35:00|348.05|345.45|348.05|345.45|348.05|345.45|348.03|345.43|0
1687383600000|2023-06-21 21:40:00|348.03|345.43|347.78|345.18|348.03|345.43|347.78|345.18|0
1687383900000|2023-06-21 21:45:00|347.68|345.08|348.05|345.45|348.05|345.45|347.68|345.08|0
1687384200000|2023-06-21 21:50:00|347.89|345.29|347.99|345.39|348.19|345.59|347.85|345.25|0
1687384500000|2023-06-21 21:55:00|348.13|345.53|348.05|345.45|348.16|345.56|347.82|345.22|0
1687384800000|2023-06-21 22:00:00|347.95|345.35|345.52|342.92|348.08|345.48|345.52|342.92|0
1687385100000|2023-06-21 22:05:00|345.63|343.03|346.33|343.73|346.56|343.96|345.4|342.8|0
1687385400000|2023-06-21 22:10:00|346.22|343.62|347.38|344.78|347.49|344.89|345.86|343.26|0
1687385700000|2023-06-21 22:15:00|347.26|344.66|348.25|345.65|348.25|345.65|347.26|344.66|0
1687386000000|2023-06-21 22:20:00|348.48|345.88|348.72|346.12|349.41|346.81|348.25|345.65|0
1687386300000|2023-06-21 22:25:00|348.95|346.35|349.18|346.58|349.88|347.28|348.95|346.35|0
1687386600000|2023-06-21 22:30:00|348.95|346.35|348.6|346|348.95|346.35|348.48|345.88|0
1687386900000|2023-06-21 22:35:00|348.48|345.88|348.71|346.11|348.71|346.11|348.25|345.65|0
1687387200000|2023-06-21 22:40:00|348.95|346.35|349.18|346.58|349.65|347.05|348.95|346.35|0
1687387500000|2023-06-21 22:45:00|348.71|346.11|348.95|346.35|349.18|346.58|348.71|346.11|0
1687387800000|2023-06-21 22:50:00|348.83|346.23|348.95|346.35|349.64|347.04|348.83|346.23|0
1687388100000|2023-06-21 22:55:00|348.71|346.11|348.71|346.11|348.83|346.23|348.25|345.65|0
1687388400000|2023-06-21 23:00:00|348.48|345.88|347.2|344.6|348.48|345.88|347.08|344.48|0
1687388700000|2023-06-21 23:05:00|347.32|344.72|346.85|344.25|347.32|344.72|346.62|344.02|0
1687389000000|2023-06-21 23:10:00|346.97|344.37|346.85|344.25|347.08|344.48|346.85|344.25|0
1687389300000|2023-06-21 23:15:00|346.62|344.02|346.38|343.78|346.62|344.02|346.15|343.55|0
1687389600000|2023-06-21 23:20:00|346.62|344.02|346.38|343.78|346.62|344.02|346.38|343.78|0
1687389900000|2023-06-21 23:25:00|346.62|344.02|347.31|344.71|347.31|344.71|346.62|344.02|0
1687390200000|2023-06-21 23:30:00|347.2|344.6|346.62|344.02|347.55|344.95|346.62|344.02|0
1687390500000|2023-06-21 23:35:00|346.74|344.14|346.85|344.25|346.85|344.25|346.74|344.14|0
1687390800000|2023-06-21 23:40:00|346.61|344.01|346.85|344.25|347.08|344.48|346.61|344.01|0
1687391100000|2023-06-21 23:45:00|346.97|344.37|347.31|344.71|347.54|344.94|346.85|344.25|0
1687391400000|2023-06-21 23:50:00|347.54|344.94|347.54|344.94|348.01|345.41|347.43|344.83|0
1687391700000|2023-06-21 23:55:00|347.43|344.83|347.31|344.71|347.54|344.94|347.31|344.71|0
1687392000000|2023-06-22 00:00:00|347.54|344.94|345.91|343.31|347.54|344.94|345.68|343.08|0
1687392300000|2023-06-22 00:05:00|345.68|343.08|346.38|343.78|347.31|344.71|345.68|343.08|0
1687392600000|2023-06-22 00:10:00|346.15|343.55|345.68|343.08|346.84|344.24|345.68|343.08|0
1687392900000|2023-06-22 00:15:00|345.8|343.2|344.98|342.38|346.38|343.78|344.75|342.15|0
1687393200000|2023-06-22 00:20:00|345.45|342.85|346.38|343.78|346.61|344.01|345.22|342.62|0
1687393500000|2023-06-22 00:25:00|346.5|343.9|346.14|343.54|347.07|344.47|346.14|343.54|0
1687393800000|2023-06-22 00:30:00|346.38|343.78|347.54|344.94|347.77|345.17|346.38|343.78|0
1687394100000|2023-06-22 00:35:00|347.77|345.17|347.54|344.94|348|345.4|347.54|344.94|0
1687394400000|2023-06-22 00:40:00|347.77|345.17|347.77|345.17|348|345.4|347.54|344.94|0
1687394700000|2023-06-22 00:45:00|347.54|344.94|347.54|344.94|347.54|344.94|347.07|344.47|0
1687395000000|2023-06-22 00:50:00|347.3|344.7|348|345.4|348.7|346.1|347.3|344.7|0
1687395300000|2023-06-22 00:55:00|348.23|345.63|347.77|345.17|348.23|345.63|347.3|344.7|0
1687395600000|2023-06-22 01:00:00|347.53|344.93|347.77|345.17|347.77|345.17|347.07|344.47|0
1687395900000|2023-06-22 01:05:00|348.46|345.86|348|345.4|348.93|346.33|347.77|345.17|0
1687396200000|2023-06-22 01:10:00|348.23|345.63|348.46|345.86|348.7|346.1|348|345.4|0
1687396500000|2023-06-22 01:15:00|348.23|345.63|348.93|346.33|348.93|346.33|348.23|345.63|0
1687396800000|2023-06-22 01:20:00|348.82|346.22|349.16|346.56|349.16|346.56|348.7|346.1|0
1687397100000|2023-06-22 01:25:00|349.39|346.79|349.63|347.03|349.86|347.26|349.16|346.56|0
1687397400000|2023-06-22 01:30:00|349.86|347.26|350.68|348.08|350.79|348.19|349.63|347.03|0
1687397700000|2023-06-22 01:35:00|350.79|348.19|349.86|347.26|351.02|348.42|349.86|347.26|0
1687398000000|2023-06-22 01:40:00|349.62|347.02|349.98|347.38|350.09|347.49|349.62|347.02|0
1687398300000|2023-06-22 01:45:00|350.09|347.49|350.68|348.08|351.25|348.65|349.86|347.26|0
1687398600000|2023-06-22 01:50:00|350.79|348.19|350.32|347.72|350.79|348.19|350.32|347.72|0
1687398900000|2023-06-22 01:55:00|350.55|347.95|350.79|348.19|351.02|348.42|350.55|347.95|0
1687399200000|2023-06-22 02:00:00|351.02|348.42|351.25|348.65|351.72|349.12|351.02|348.42|0
1687399500000|2023-06-22 02:05:00|351.49|348.89|351.25|348.65|351.49|348.89|351.02|348.42|0
1687399800000|2023-06-22 02:10:00|351.49|348.89|354.29|351.69|354.52|351.92|351.49|348.89|0
1687400100000|2023-06-22 02:15:00|354.15|351.55|352.97|350.37|354.38|351.78|352.85|350.25|0
1687400400000|2023-06-22 02:20:00|352.85|350.25|352.58|349.98|353.31|350.71|352.58|349.98|0
1687400700000|2023-06-22 02:25:00|352.45|349.85|351.51|348.91|352.69|350.09|351.51|348.91|0
1687401000000|2023-06-22 02:30:00|351.28|348.68|351.04|348.44|351.75|349.15|350.81|348.21|0
1687401300000|2023-06-22 02:35:00|350.81|348.21|350.57|347.97|351.04|348.44|350.57|347.97|0
1687401600000|2023-06-22 02:40:00|350.69|348.09|350.34|347.74|350.81|348.21|350.34|347.74|0
1687401900000|2023-06-22 02:45:00|350.1|347.5|350.1|347.5|350.34|347.74|349.87|347.27|0
1687402200000|2023-06-22 02:50:00|349.87|347.27|350.57|347.97|350.57|347.97|349.87|347.27|0
1687402500000|2023-06-22 02:55:00|350.81|348.21|350.57|347.97|350.81|348.21|350.34|347.74|0
1687402800000|2023-06-22 03:00:00|350.34|347.74|350.57|347.97|350.8|348.2|350.34|347.74|0
1687403100000|2023-06-22 03:05:00|350.69|348.09|350.69|348.09|350.8|348.2|350.34|347.74|0
1687403400000|2023-06-22 03:10:00|350.57|347.97|350.33|347.73|350.57|347.97|350.1|347.5|0
1687403700000|2023-06-22 03:15:00|350.57|347.97|351.27|348.67|351.98|349.38|350.57|347.97|0
1687404000000|2023-06-22 03:20:00|351.74|349.14|351.51|348.91|351.74|349.14|351.27|348.67|0
1687404300000|2023-06-22 03:25:00|352.21|349.61|351.74|349.14|352.21|349.61|351.51|348.91|0
1687404600000|2023-06-22 03:30:00|351.63|349.03|350.57|347.97|351.74|349.14|350.57|347.97|0
1687404900000|2023-06-22 03:35:00|350.33|347.73|349.57|346.97|350.33|347.73|349.4|346.8|0
1687405200000|2023-06-22 03:40:00|349.33|346.73|349.92|347.32|350.27|347.67|349.33|346.73|0
1687405500000|2023-06-22 03:45:00|349.8|347.2|349.1|346.5|350.03|347.43|349.1|346.5|0
1687405800000|2023-06-22 03:50:00|349.33|346.73|349.06|346.46|349.56|346.96|348.82|346.22|0
1687406100000|2023-06-22 03:55:00|349.29|346.69|349.06|346.46|349.29|346.69|348.82|346.22|0
1687406400000|2023-06-22 04:00:00|348.95|346.35|349.29|346.69|349.29|346.69|348.82|346.22|0
1687406700000|2023-06-22 04:05:00|349.18|346.58|349.76|347.16|349.76|347.16|348.82|346.22|0
1687407000000|2023-06-22 04:10:00|349.99|347.39|350.23|347.63|350.23|347.63|349.76|347.16|0
1687407300000|2023-06-22 04:15:00|349.99|347.39|349.99|347.39|350.23|347.63|349.76|347.16|0
1687407600000|2023-06-22 04:20:00|349.76|347.16|349.99|347.39|349.99|347.39|349.76|347.16|0
1687407900000|2023-06-22 04:25:00|350.23|347.63|351.75|349.15|351.86|349.26|350.23|347.63|0
1687408200000|2023-06-22 04:30:00|351.63|349.03|351.4|348.8|351.63|349.03|351.16|348.56|0
1687408500000|2023-06-22 04:35:00|351.16|348.56|350.46|347.86|351.16|348.56|350.46|347.86|0
1687408800000|2023-06-22 04:40:00|350.69|348.09|350.93|348.33|351.16|348.56|350.69|348.09|0
1687409100000|2023-06-22 04:45:00|350.69|348.09|352.33|349.73|352.33|349.73|350.69|348.09|0
1687409400000|2023-06-22 04:50:00|352.22|349.62|352.33|349.73|352.8|350.2|351.86|349.26|0
1687409700000|2023-06-22 04:55:00|352.22|349.62|352.56|349.96|353.03|350.43|352.1|349.5|0
1687410000000|2023-06-22 05:00:00|352.8|350.2|353.74|351.14|354.21|351.61|352.56|349.96|0
1687410300000|2023-06-22 05:05:00|353.97|351.37|356.08|353.48|356.08|353.48|353.74|351.14|0
1687410600000|2023-06-22 05:10:00|355.85|353.25|355.85|353.25|355.85|353.25|354.91|352.31|0
1687410900000|2023-06-22 05:15:00|355.61|353.01|354.67|352.07|355.85|353.25|354.44|351.84|0
1687411200000|2023-06-22 05:20:00|354.8|352.2|354.91|352.31|355.14|352.54|354.44|351.84|0
1687411500000|2023-06-22 05:25:00|355.14|352.54|355.14|352.54|355.5|352.9|354.67|352.07|0
1687411800000|2023-06-22 05:30:00|355.26|352.66|355.38|352.78|355.61|353.01|355.14|352.54|0
1687412100000|2023-06-22 05:35:00|355.61|353.01|354.91|352.31|355.61|353.01|354.67|352.07|0
1687412400000|2023-06-22 05:40:00|354.67|352.07|355.85|353.25|356.08|353.48|354.67|352.07|0
1687412700000|2023-06-22 05:45:00|356.08|353.48|354.67|352.07|356.08|353.48|354.2|351.6|0
1687413000000|2023-06-22 05:50:00|354.44|351.84|354.67|352.07|354.9|352.3|354.2|351.6|0
1687413300000|2023-06-22 05:55:00|354.9|352.3|354.43|351.83|355.37|352.77|354.43|351.83|0
1687413600000|2023-06-22 06:00:00|354.67|352.07|358.68|356.08|358.68|356.08|354.43|351.83|0
1687413900000|2023-06-22 06:05:00|358.25|356.05|355.9|353.7|358.25|356.05|354.96|352.76|0
1687414200000|2023-06-22 06:10:00|356.13|353.93|359.66|357.46|360.83|358.63|355.67|353.47|0
1687414500000|2023-06-22 06:15:00|358.95|356.75|357.07|354.87|359.31|357.11|356.6|354.4|0
1687414800000|2023-06-22 06:20:00|356.84|354.64|358.71|356.51|359.42|357.22|356.84|354.64|0
1687415100000|2023-06-22 06:25:00|358.95|356.75|358.01|355.81|359.18|356.98|357.77|355.57|0
1687415400000|2023-06-22 06:30:00|358.24|356.04|357.54|355.34|358.71|356.51|357.07|354.87|0
1687415700000|2023-06-22 06:35:00|357.66|355.46|359.18|356.98|359.65|357.45|357.54|355.34|0
1687416000000|2023-06-22 06:40:00|358.95|356.75|358.71|356.51|359.18|356.98|358.24|356.04|0
1687416300000|2023-06-22 06:45:00|358.24|356.04|357.54|355.34|358.48|356.28|357.3|355.1|0
1687416600000|2023-06-22 06:50:00|357.77|355.57|357.07|354.87|358.36|356.16|356.83|354.63|0
1687416900000|2023-06-22 06:55:00|357.3|355.1|359.51|357.31|359.62|357.42|357.19|354.99|0
1687417200000|2023-06-22 07:00:00|358.92|356.72|360.23|358.03|361.26|359.06|358.92|356.72|0
1687417500000|2023-06-22 07:05:00|360|357.8|359.29|357.09|361.41|359.21|359.06|356.86|0
1687417800000|2023-06-22 07:10:00|359.06|356.86|362.23|360.03|362.35|360.15|358.12|355.92|0
1687418100000|2023-06-22 07:15:00|362.35|360.15|359.76|357.56|362.58|360.38|358.59|356.39|0
1687418400000|2023-06-22 07:20:00|359.06|356.86|360.49|358.29|361.87|359.67|358.35|356.15|0
1687418700000|2023-06-22 07:25:00|360.61|358.41|360.96|358.76|361.89|359.69|359.32|357.12|0
1687419000000|2023-06-22 07:30:00|360.61|358.41|361.19|358.99|361.89|359.69|358.38|356.18|0
1687419300000|2023-06-22 07:35:00|360.72|358.52|360.02|357.82|361.42|359.22|359.31|357.11|0
1687419600000|2023-06-22 07:40:00|360.25|358.05|358.84|356.64|360.72|358.52|358.38|356.18|0
1687419900000|2023-06-22 07:45:00|358.73|356.53|359.55|357.35|360.72|358.52|358.14|355.94|0
1687420200000|2023-06-22 07:50:00|359.43|357.23|358.84|356.64|359.43|357.23|355.8|353.6|0
1687420500000|2023-06-22 07:55:00|358.73|356.53|360.25|358.05|360.72|358.52|358.14|355.94|0
1687420800000|2023-06-22 08:00:00|360.01|357.81|359.31|357.11|361.19|358.99|359.31|357.11|0
1687421100000|2023-06-22 08:05:00|359.55|357.35|357.67|355.47|359.55|357.35|356.74|354.54|0
1687421400000|2023-06-22 08:10:00|357.44|355.24|357.67|355.47|358.61|356.41|356.73|354.53|0
1687421700000|2023-06-22 08:15:00|357.44|355.24|356.03|353.83|357.9|355.7|355.57|353.37|0
1687422000000|2023-06-22 08:20:00|356.5|354.3|356.62|354.42|356.73|354.53|354.86|352.66|0
1687422300000|2023-06-22 08:25:00|356.27|354.07|356.5|354.3|357.44|355.24|356.27|354.07|0
1687422600000|2023-06-22 08:30:00|356.73|354.53|357.67|355.47|358.84|356.64|356.27|354.07|0
1687422900000|2023-06-22 08:35:00|357.2|355|356.62|354.42|357.2|355|356.03|353.83|0
1687423200000|2023-06-22 08:40:00|356.5|354.3|356.73|354.53|357.2|355|356.26|354.06|0
1687423500000|2023-06-22 08:45:00|356.97|354.77|356.73|354.53|357.43|355.23|356.26|354.06|0
1687423800000|2023-06-22 08:50:00|357.2|355|359.07|356.87|359.07|356.87|357.2|355|0
1687424100000|2023-06-22 08:55:00|358.84|356.64|358.02|355.82|359.07|356.87|357.43|355.23|0
1687424400000|2023-06-22 09:00:00|357.9|355.7|356.96|354.76|357.9|355.7|356.73|354.53|0
1687424700000|2023-06-22 09:05:00|356.85|354.65|357.43|355.23|357.43|355.23|356.73|354.53|0
1687425000000|2023-06-22 09:10:00|357.66|355.46|356.03|353.83|357.66|355.46|356.03|353.83|0
1687425300000|2023-06-22 09:15:00|356.26|354.06|355.56|353.36|356.49|354.29|355.56|353.36|0
1687425600000|2023-06-22 09:20:00|355.45|353.25|356.73|354.53|356.96|354.76|355.32|353.12|0
1687425900000|2023-06-22 09:25:00|356.96|354.76|357.78|355.58|358.13|355.93|356.85|354.65|0
1687426200000|2023-06-22 09:30:00|357.66|355.46|356.96|354.76|357.9|355.7|356.26|354.06|0
1687426500000|2023-06-22 09:35:00|356.73|354.53|356.02|353.82|356.96|354.76|356.02|353.82|0
1687426800000|2023-06-22 09:40:00|355.79|353.59|355.56|353.36|356.26|354.06|355.56|353.36|0
1687427100000|2023-06-22 09:45:00|355.32|353.12|353.69|351.49|355.56|353.36|353.69|351.49|0
1687427400000|2023-06-22 09:50:00|353.57|351.37|355.09|352.89|355.32|353.12|353.57|351.37|0
1687427700000|2023-06-22 09:55:00|355.32|353.12|355.32|353.12|356.02|353.82|355.09|352.89|0
1687428000000|2023-06-22 10:00:00|355.55|353.35|356.96|354.76|356.96|354.76|354.85|352.65|0
1687428300000|2023-06-22 10:05:00|356.84|354.64|357.66|355.46|357.89|355.69|356.84|354.64|0
1687428600000|2023-06-22 10:10:00|357.89|355.69|357.42|355.22|358.59|356.39|356.96|354.76|0
1687428900000|2023-06-22 10:15:00|357.66|355.46|359.3|357.1|359.53|357.33|357.66|355.46|0
1687429200000|2023-06-22 10:20:00|359.06|356.86|356.95|354.75|359.3|357.1|356.72|354.52|0
1687429500000|2023-06-22 10:25:00|356.72|354.52|357.66|355.46|357.89|355.69|356.02|353.82|0
1687429800000|2023-06-22 10:30:00|357.42|355.22|357.89|355.69|358.12|355.92|357.07|354.87|0
1687430100000|2023-06-22 10:35:00|358.12|355.92|359.53|357.33|359.76|357.56|358.12|355.92|0
1687430400000|2023-06-22 10:40:00|359.29|357.09|360.23|358.03|360.23|358.03|358.82|356.62|0
1687430700000|2023-06-22 10:45:00|360.47|358.27|360.93|358.73|361.4|359.2|360.23|358.03|0
1687431000000|2023-06-22 10:50:00|360.7|358.5|361.87|359.67|362.11|359.91|360.46|358.26|0
1687431300000|2023-06-22 10:55:00|361.64|359.44|360.23|358.03|361.87|359.67|359.88|357.68|0
1687431600000|2023-06-22 11:00:00|361.29|359.09|362.11|359.91|363.17|360.97|360.7|358.5|0
1687431900000|2023-06-22 11:05:00|362.46|360.26|360.7|358.5|363.51|361.31|360.35|358.15|0
1687432200000|2023-06-22 11:10:00|360.58|358.38|362.81|360.61|362.81|360.61|360.58|358.38|0
1687432500000|2023-06-22 11:15:00|362.57|360.37|359.99|357.79|363.04|360.84|359.99|357.79|0
1687432800000|2023-06-22 11:20:00|360.23|358.03|360.7|358.5|360.82|358.62|358.59|356.39|0
1687433100000|2023-06-22 11:25:00|360.93|358.73|362.34|360.14|362.34|360.14|360.7|358.5|0
1687433400000|2023-06-22 11:30:00|362.57|360.37|359.99|357.79|363.04|360.84|359.76|357.56|0
1687433700000|2023-06-22 11:35:00|359.76|357.56|359.99|357.79|360.69|358.49|359.52|357.32|0
1687434000000|2023-06-22 11:40:00|359.76|357.56|359.29|357.09|360.46|358.26|359.17|356.97|0
1687434300000|2023-06-22 11:45:00|359.17|356.97|359.05|356.85|359.99|357.79|359.05|356.85|0
1687434600000|2023-06-22 11:50:00|359.17|356.97|358.35|356.15|359.29|357.09|358.11|355.91|0
1687434900000|2023-06-22 11:55:00|358.11|355.91|358.35|356.15|359.75|357.55|358.11|355.91|0
1687435200000|2023-06-22 12:00:00|358.11|355.91|359.05|356.85|359.52|357.32|357.41|355.21|0
1687435500000|2023-06-22 12:05:00|359.52|357.32|358|355.8|359.52|357.32|357.88|355.68|0
1687435800000|2023-06-22 12:10:00|358.35|356.15|359.05|356.85|359.05|356.85|357.64|355.44|0
1687436100000|2023-06-22 12:15:00|358.94|356.74|358.35|356.15|359.05|356.85|357.88|355.68|0
1687436400000|2023-06-22 12:20:00|358.58|356.38|358.11|355.91|358.58|356.38|357.88|355.68|0
1687436700000|2023-06-22 12:25:00|357.88|355.68|359.05|356.85|359.52|357.32|357.88|355.68|0
1687437000000|2023-06-22 12:30:00|358.81|356.61|353.9|351.7|358.93|356.73|353.2|351|0
1687437300000|2023-06-22 12:35:00|353.67|351.47|355.54|353.34|356|353.8|353.2|351|0
1687437600000|2023-06-22 12:40:00|355.77|353.57|356.7|354.5|357.41|355.21|354.6|352.4|0
1687437900000|2023-06-22 12:45:00|356.94|354.74|357.64|355.44|357.87|355.67|356.24|354.04|0
1687438200000|2023-06-22 12:50:00|357.87|355.67|358.81|356.61|358.81|356.61|356.7|354.5|0
1687438500000|2023-06-22 12:55:00|359.04|356.84|359.04|356.84|359.98|357.78|358.34|356.14|0
1687438800000|2023-06-22 13:00:00|359.51|357.31|357.64|355.44|359.98|357.78|357.4|355.2|0
1687439100000|2023-06-22 13:05:00|357.4|355.2|359.04|356.84|359.51|357.31|357.4|355.2|0
1687439400000|2023-06-22 13:10:00|359.28|357.08|360.21|358.01|360.21|358.01|358.57|356.37|0
1687439700000|2023-06-22 13:15:00|360.45|358.25|360.68|358.48|361.62|359.42|360.21|358.01|0
1687440000000|2023-06-22 13:20:00|360.92|358.72|360.45|358.25|361.39|359.19|360.45|358.25|0
1687440300000|2023-06-22 13:25:00|360.92|358.72|359.28|357.08|361.15|358.95|358.1|355.9|0
1687440600000|2023-06-22 13:30:00|358.57|356.37|361.15|358.95|361.39|359.19|358.1|355.9|0
1687440900000|2023-06-22 13:35:00|361.38|359.18|358.76|356.56|361.62|359.42|356.23|354.03|0
1687441200000|2023-06-22 13:40:00|359.23|357.03|356.18|353.98|360.88|358.68|356.18|353.98|0
1687441500000|2023-06-22 13:45:00|355.71|353.51|355.71|353.51|357.82|355.62|355.24|353.04|0
1687441800000|2023-06-22 13:50:00|355.94|353.74|352.19|349.99|355.94|353.74|351.49|349.29|0
1687442100000|2023-06-22 13:55:00|351.95|349.75|351.37|349.17|351.95|349.75|347.74|345.54|0
1687442400000|2023-06-22 14:00:00|350.55|348.35|348.91|346.71|352.42|350.22|348.91|346.71|0
1687442700000|2023-06-22 14:05:00|348.44|346.24|350.78|348.58|353.01|350.81|348.44|346.24|0
1687443000000|2023-06-22 14:10:00|350.55|348.35|342.13|339.93|350.55|348.35|341.67|339.47|0
1687443300000|2023-06-22 14:15:00|341.9|339.7|342.36|340.16|343.52|341.32|339.58|337.38|0
1687443600000|2023-06-22 14:20:00|342.59|340.39|345.15|342.95|345.85|343.65|342.13|339.93|0
1687443900000|2023-06-22 14:25:00|344.69|342.49|343.29|341.09|346.78|344.58|342.83|340.63|0
1687444200000|2023-06-22 14:30:00|343.06|340.86|343.29|341.09|344.92|342.72|340.97|338.77|0
1687444500000|2023-06-22 14:35:00|343.75|341.55|348.25|346.05|348.25|346.05|342.59|340.39|0
1687444800000|2023-06-22 14:40:00|348.95|346.75|353.64|351.44|357.17|354.97|347.54|345.34|0
1687445100000|2023-06-22 14:45:00|354.11|351.91|351.76|349.56|356.93|354.73|351.76|349.56|0
1687445400000|2023-06-22 14:50:00|351.29|349.09|354.81|352.61|355.05|352.85|350.59|348.39|0
1687445700000|2023-06-22 14:55:00|355.28|353.08|352.93|350.73|356.22|354.02|352.7|350.5|0
1687446000000|2023-06-22 15:00:00|353.17|350.97|348.95|346.75|353.17|350.97|348.24|346.04|0
1687446300000|2023-06-22 15:05:00|348.48|346.28|348.24|346.04|348.95|346.75|344.74|342.54|0
1687446600000|2023-06-22 15:10:00|348.01|345.81|349.41|347.21|351.05|348.85|347.54|345.34|0
1687446900000|2023-06-22 15:15:00|348.94|346.74|347.51|345.31|350.82|348.62|346.14|343.94|0
1687447200000|2023-06-22 15:20:00|347.28|345.08|348.92|346.72|351.03|348.83|345.17|342.97|0
1687447500000|2023-06-22 15:25:00|348.68|346.48|350.01|347.81|351.18|348.98|347.51|345.31|0
1687447800000|2023-06-22 15:30:00|349.54|347.34|348.37|346.17|350.94|348.74|346.97|344.77|0
1687448100000|2023-06-22 15:35:00|348.49|346.29|346.03|343.83|348.6|346.4|343.93|341.73|0
1687448400000|2023-06-22 15:40:00|345.8|343.6|341.83|339.63|346.03|343.83|340.9|338.7|0
1687448700000|2023-06-22 15:45:00|341.37|339.17|341.83|339.63|342.76|340.56|340.67|338.47|0
1687449000000|2023-06-22 15:50:00|341.6|339.4|344.63|342.43|344.63|342.43|340.9|338.7|0
1687449300000|2023-06-22 15:55:00|344.16|341.96|343.23|341.03|345.1|342.9|343.23|341.03|0
1687449600000|2023-06-22 16:00:00|343|340.8|347.2|345|348.6|346.4|343|340.8|0
1687449900000|2023-06-22 16:05:00|346.96|344.76|347.66|345.46|348.83|346.63|346.73|344.53|0
1687450200000|2023-06-22 16:10:00|347.43|345.23|348.13|345.93|348.83|346.63|346.73|344.53|0
1687450500000|2023-06-22 16:15:00|347.43|345.23|348.6|346.4|348.6|346.4|345.56|343.36|0
1687450800000|2023-06-22 16:20:00|349.06|346.86|344.39|342.19|349.3|347.1|344.39|342.19|0
1687451100000|2023-06-22 16:25:00|344.63|342.43|346.26|344.06|348.36|346.16|344.63|342.43|0
1687451400000|2023-06-22 16:30:00|345.79|343.59|344.62|342.42|347.19|344.99|344.39|342.19|0
1687451700000|2023-06-22 16:35:00|344.39|342.19|345.32|343.12|345.56|343.36|342.29|340.09|0
1687452000000|2023-06-22 16:40:00|345.56|343.36|345.79|343.59|346.26|344.06|343.92|341.72|0
1687452300000|2023-06-22 16:45:00|346.02|343.82|346.49|344.29|347.19|344.99|344.39|342.19|0
1687452600000|2023-06-22 16:50:00|346.26|344.06|348.36|346.16|348.36|346.16|346.26|344.06|0
1687452900000|2023-06-22 16:55:00|348.13|345.93|346.49|344.29|348.36|346.16|345.55|343.35|0
1687453200000|2023-06-22 17:00:00|346.26|344.06|353.04|350.84|353.98|351.78|346.26|344.06|0
1687453500000|2023-06-22 17:05:00|353.28|351.08|351.87|349.67|353.98|351.78|349.42|347.22|0
1687453800000|2023-06-22 17:10:00|352.1|349.9|350.93|348.73|352.34|350.14|350.23|348.03|0
1687454100000|2023-06-22 17:15:00|351.17|348.97|349.99|347.79|352.81|350.61|349.76|347.56|0
1687454400000|2023-06-22 17:20:00|349.76|347.56|349.06|346.86|350.7|348.5|349.06|346.86|0
1687454700000|2023-06-22 17:25:00|349.29|347.09|348.36|346.16|349.53|347.33|347.89|345.69|0
1687455000000|2023-06-22 17:30:00|348.12|345.92|348.82|346.62|349.52|347.32|346.95|344.75|0
1687455300000|2023-06-22 17:35:00|348.59|346.39|347.65|345.45|350.23|348.03|347.42|345.22|0
1687455600000|2023-06-22 17:40:00|347.42|345.22|344.38|342.18|347.42|345.22|344.38|342.18|0
1687455900000|2023-06-22 17:45:00|344.15|341.95|344.38|342.18|345.55|343.35|343.68|341.48|0
1687456200000|2023-06-22 17:50:00|344.62|342.42|343.92|341.72|344.85|342.65|342.98|340.78|0
1687456500000|2023-06-22 17:55:00|343.68|341.48|342.28|340.08|343.92|341.72|342.05|339.85|0
1687456800000|2023-06-22 18:00:00|342.52|340.32|341.12|338.92|342.98|340.78|340.65|338.45|0
1687457100000|2023-06-22 18:05:00|341.35|339.15|342.75|340.55|342.75|340.55|340.89|338.69|0
1687457400000|2023-06-22 18:10:00|342.98|340.78|341.82|339.62|343.21|341.01|341.35|339.15|0
1687457700000|2023-06-22 18:15:00|342.05|339.85|343.21|341.01|343.68|341.48|341.35|339.15|0
1687458000000|2023-06-22 18:20:00|342.98|340.78|341.58|339.38|343.91|341.71|341.58|339.38|0
1687458300000|2023-06-22 18:25:00|341.35|339.15|339.72|337.52|342.28|340.08|339.26|337.06|0
1687458600000|2023-06-22 18:30:00|339.49|337.29|340.19|337.99|341.81|339.61|336.7|334.5|0
1687458900000|2023-06-22 18:35:00|340.42|338.22|337.86|335.66|341.35|339.15|337.63|335.43|0
1687459200000|2023-06-22 18:40:00|337.63|335.43|338.09|335.89|339.25|337.05|337.4|335.2|0
1687459500000|2023-06-22 18:45:00|338.32|336.12|339.61|337.41|340.88|338.68|337.98|335.78|0
1687459800000|2023-06-22 18:50:00|339.95|337.75|338.09|335.89|339.95|337.75|338.09|335.89|0
1687460100000|2023-06-22 18:55:00|338.32|336.12|335.54|333.34|338.32|336.12|335.08|332.88|0
1687460400000|2023-06-22 19:00:00|335.08|332.88|337.86|335.66|337.86|335.66|334.84|332.64|0
1687460700000|2023-06-22 19:05:00|337.63|335.43|338.09|335.89|338.55|336.35|336.23|334.03|0
1687461000000|2023-06-22 19:10:00|338.32|336.12|336.09|333.89|338.79|336.59|335.39|333.19|0
1687461300000|2023-06-22 19:15:00|336.33|334.13|337.26|335.06|338.2|336|335.39|333.19|0
1687461600000|2023-06-22 19:20:00|337.03|334.83|339.14|336.94|340.55|338.35|337.03|334.83|0
1687461900000|2023-06-22 19:25:00|338.91|336.71|341.96|339.76|342.2|340|338.67|336.47|0
1687462200000|2023-06-22 19:30:00|342.2|340|342.67|340.47|344.08|341.88|342.2|340|0
1687462500000|2023-06-22 19:35:00|342.9|340.7|337.97|335.77|343.03|340.83|337.97|335.77|0
1687462800000|2023-06-22 19:40:00|337.73|335.53|337.03|334.83|338.9|336.7|337.03|334.83|0
1687463100000|2023-06-22 19:45:00|337.26|335.06|337.26|335.06|337.73|335.53|335.85|333.65|0
1687463400000|2023-06-22 19:50:00|337.03|334.83|334.1|331.9|338.43|336.23|334.1|331.9|0
1687463700000|2023-06-22 19:55:00|333.74|331.54|333.27|331.07|337.96|335.76|332.34|330.14|0
1687464000000|2023-06-22 20:00:00|332.57|330.37|332.81|330.61|334.21|332.01|331.64|329.44|0
1687464300000|2023-06-22 20:05:00|333.04|330.84|335.85|333.65|336.09|333.89|333.04|330.84|0
1687464600000|2023-06-22 20:10:00|336.08|333.88|334.91|332.71|336.08|333.88|334.44|332.24|0
1687464900000|2023-06-22 20:15:00|334.64|332.04|334.17|331.57|334.64|332.04|333.71|331.11|0
1687465200000|2023-06-22 20:20:00|333.94|331.34|334.64|332.04|334.88|332.28|333.24|330.64|0
1687465500000|2023-06-22 20:25:00|334.53|331.93|333.94|331.34|334.64|332.04|333.94|331.34|0
1687465800000|2023-06-22 20:30:00|333.71|331.11|333.24|330.64|333.71|331.11|333|330.4|0
1687466100000|2023-06-22 20:35:00|333|330.4|332.53|329.93|333|330.4|332.3|329.7|0
1687466400000|2023-06-22 20:40:00|332.3|329.7|332.07|329.47|332.3|329.7|332.07|329.47|0
1687466700000|2023-06-22 20:45:00|332.19|329.59|331.83|329.23|332.77|330.17|331.83|329.23|0
1687467000000|2023-06-22 20:50:00|331.6|329|330.43|327.83|332.07|329.47|330.43|327.83|0
1687467300000|2023-06-22 20:55:00|330.9|328.3|331.95|329.35|331.95|329.35|330.2|327.6|0
1687467600000|2023-06-22 21:00:00|331.44|328.84|330.64|328.04|331.48|328.88|330.37|327.77|0
1687467900000|2023-06-22 21:05:00|330.75|328.15|330.33|327.73|330.78|328.18|330.23|327.63|0
1687468200000|2023-06-22 21:10:00|330.37|327.77|330.78|328.18|330.78|328.18|330.33|327.73|0
1687468500000|2023-06-22 21:15:00|330.82|328.22|330.5|327.9|330.82|328.22|330.4|327.8|0
1687468800000|2023-06-22 21:20:00|330.72|328.12|330.78|328.18|330.78|328.18|330.72|328.12|0
1687469100000|2023-06-22 21:25:00|330.82|328.22|330.74|328.14|330.82|328.22|330.74|328.14|0
1687469400000|2023-06-22 21:30:00|330.78|328.18|330.95|328.35|331.13|328.53|330.74|328.14|0
1687469700000|2023-06-22 21:35:00|330.88|328.28|330.88|328.28|330.88|328.28|330.88|328.28|0
1687470000000|2023-06-22 21:40:00|330.78|328.18|331.02|328.42|331.02|328.42|330.64|328.04|0
1687470300000|2023-06-22 21:45:00|330.92|328.32|330.92|328.32|330.92|328.32|330.57|327.97|0
1687470900000|2023-06-22 21:55:00|330.78|328.18|330.29|327.69|330.98|328.38|330.29|327.69|0
1687471200000|2023-06-22 22:00:00|331.48|328.88|332.06|329.46|332.76|330.16|331.48|328.88|0
1687471500000|2023-06-22 22:05:00|332.29|329.69|332.76|330.16|332.76|330.16|332.06|329.46|0
1687471800000|2023-06-22 22:10:00|332.65|330.05|332.76|330.16|332.88|330.28|332.06|329.46|0
1687472100000|2023-06-22 22:15:00|332.52|329.92|332.06|329.46|332.52|329.92|332.06|329.46|0
1687472400000|2023-06-22 22:20:00|332.29|329.69|331.59|328.99|332.29|329.69|331.01|328.41|0
1687472700000|2023-06-22 22:25:00|331.35|328.75|331.12|328.52|331.82|329.22|330.89|328.29|0
1687473000000|2023-06-22 22:30:00|331.24|328.64|331.59|328.99|331.82|329.22|331.12|328.52|0
1687473300000|2023-06-22 22:35:00|331.71|329.11|331.59|328.99|331.82|329.22|331.59|328.99|0
1687473600000|2023-06-22 22:40:00|331.35|328.75|331.12|328.52|331.47|328.87|331.12|328.52|0
1687473900000|2023-06-22 22:45:00|331.24|328.64|331.59|328.99|331.59|328.99|331.12|328.52|0
1687474200000|2023-06-22 22:50:00|331.47|328.87|331.58|328.98|331.58|328.98|331.35|328.75|0
1687474500000|2023-06-22 22:55:00|331.35|328.75|331.58|328.98|331.58|328.98|331.35|328.75|0
1687474800000|2023-06-22 23:00:00|331.47|328.87|331.58|328.98|331.58|328.98|331.12|328.52|0
1687475100000|2023-06-22 23:05:00|331.35|328.75|332.05|329.45|332.05|329.45|331.35|328.75|0
1687475400000|2023-06-22 23:10:00|331.82|329.22|331.35|328.75|331.82|329.22|331.35|328.75|0
1687475700000|2023-06-22 23:15:00|331.58|328.98|331.58|328.98|331.58|328.98|331.47|328.87|0
1687476000000|2023-06-22 23:20:00|331.35|328.75|331.82|329.22|331.82|329.22|331.35|328.75|0
1687476300000|2023-06-22 23:25:00|332.05|329.45|332.05|329.45|332.28|329.68|332.05|329.45|0
1687476600000|2023-06-22 23:30:00|331.81|329.21|332.05|329.45|332.28|329.68|331.81|329.21|0
1687476900000|2023-06-22 23:35:00|331.81|329.21|331.81|329.21|332.05|329.45|331.7|329.1|0
1687477200000|2023-06-22 23:40:00|331.58|328.98|332.05|329.45|332.17|329.57|331.58|328.98|0
1687477500000|2023-06-22 23:45:00|332.28|329.68|332.05|329.45|332.51|329.91|331.81|329.21|0
1687477800000|2023-06-22 23:50:00|331.93|329.33|331.81|329.21|332.05|329.45|331.35|328.75|0
1687478100000|2023-06-22 23:55:00|332.05|329.45|332.98|330.38|333.22|330.62|331.81|329.21|0
1687478400000|2023-06-23 00:00:00|333.22|330.62|333.68|331.08|334.04|331.44|333.22|330.62|0
1687478700000|2023-06-23 00:05:00|333.92|331.32|333.68|331.08|333.92|331.32|333.21|330.61|0
1687479000000|2023-06-23 00:10:00|333.92|331.32|334.38|331.78|334.62|332.02|333.92|331.32|0
1687479300000|2023-06-23 00:15:00|334.62|332.02|334.27|331.67|335.09|332.49|334.15|331.55|0
1687479600000|2023-06-23 00:20:00|334.15|331.55|334.85|332.25|335.56|332.96|334.15|331.55|0
1687479900000|2023-06-23 00:25:00|334.74|332.14|335.32|332.72|335.44|332.84|334.62|332.02|0
1687480200000|2023-06-23 00:30:00|335.21|332.61|336.49|333.89|336.49|333.89|334.85|332.25|0
1687480500000|2023-06-23 00:35:00|336.26|333.66|335.79|333.19|336.49|333.89|335.55|332.95|0
1687480800000|2023-06-23 00:40:00|335.91|333.31|336.02|333.42|336.26|333.66|335.79|333.19|0
1687481100000|2023-06-23 00:45:00|336.14|333.54|335.32|332.72|336.14|333.54|335.32|332.72|0
1687481400000|2023-06-23 00:50:00|335.21|332.61|335.55|332.95|336.02|333.42|335.08|332.48|0
1687481700000|2023-06-23 00:55:00|335.32|332.72|336.02|333.42|336.26|333.66|335.32|332.72|0
1687482000000|2023-06-23 01:00:00|336.26|333.66|336.96|334.36|336.96|334.36|336.02|333.42|0
1687482300000|2023-06-23 01:05:00|336.85|334.25|336.96|334.36|337.19|334.59|336.72|334.12|0
1687482600000|2023-06-23 01:10:00|336.72|334.12|336.49|333.89|337.19|334.59|336.25|333.65|0
1687482900000|2023-06-23 01:15:00|336.61|334.01|337.19|334.59|337.19|334.59|336.25|333.65|0
1687483200000|2023-06-23 01:20:00|337.08|334.48|337.19|334.59|337.9|335.3|337.08|334.48|0
1687483500000|2023-06-23 01:25:00|337.43|334.83|337.43|334.83|337.66|335.06|337.19|334.59|0
1687483800000|2023-06-23 01:30:00|337.66|335.06|339.77|337.17|340.95|338.35|337.66|335.06|0
1687484100000|2023-06-23 01:35:00|340.01|337.41|341.42|338.82|341.66|339.06|339.77|337.17|0
1687484400000|2023-06-23 01:40:00|341.66|339.06|342.36|339.76|342.6|340|341.66|339.06|0
1687484700000|2023-06-23 01:45:00|342.13|339.53|344.13|341.53|345.07|342.47|342.13|339.53|0
1687485000000|2023-06-23 01:50:00|343.89|341.29|343.42|340.82|343.89|341.29|342.95|340.35|0
1687485300000|2023-06-23 01:55:00|343.19|340.59|343.66|341.06|344.6|342|342.95|340.35|0
1687485600000|2023-06-23 02:00:00|343.89|341.29|344.6|342|344.83|342.23|343.42|340.82|0
1687485900000|2023-06-23 02:05:00|344.83|342.23|345.54|342.94|345.78|343.18|344.6|342|0
1687486200000|2023-06-23 02:10:00|345.3|342.7|344.36|341.76|345.3|342.7|344.13|341.53|0
1687486500000|2023-06-23 02:15:00|344.6|342|345.07|342.47|345.07|342.47|344.6|342|0
1687486800000|2023-06-23 02:20:00|344.96|342.36|345.54|342.94|345.54|342.94|344.83|342.23|0
1687487100000|2023-06-23 02:25:00|345.3|342.7|345.77|343.17|345.77|343.17|345.07|342.47|0
1687487400000|2023-06-23 02:30:00|346.01|343.41|348.37|345.77|348.61|346.01|345.77|343.17|0
1687487700000|2023-06-23 02:35:00|348.13|345.53|348.13|345.53|348.37|345.77|347.42|344.82|0
1687488000000|2023-06-23 02:40:00|347.9|345.3|347.66|345.06|348.37|345.77|347.42|344.82|0
1687488300000|2023-06-23 02:45:00|347.55|344.95|347.66|345.06|347.9|345.3|347.42|344.82|0
1687488600000|2023-06-23 02:50:00|347.55|344.95|348.84|346.24|348.84|346.24|347.55|344.95|0
1687488900000|2023-06-23 02:55:00|348.73|346.13|347.66|345.06|348.73|346.13|347.19|344.59|0
1687489200000|2023-06-23 03:00:00|347.42|344.82|347.19|344.59|347.42|344.82|346.95|344.35|0
1687489500000|2023-06-23 03:05:00|347.42|344.82|347.19|344.59|347.66|345.06|346.71|344.11|0
1687489800000|2023-06-23 03:10:00|346.95|344.35|346.95|344.35|347.42|344.82|346.95|344.35|0
1687490100000|2023-06-23 03:15:00|347.19|344.59|347.19|344.59|347.42|344.82|346.95|344.35|0
1687490400000|2023-06-23 03:20:00|347.42|344.82|347.42|344.82|347.66|345.06|347.18|344.58|0
1687490700000|2023-06-23 03:25:00|347.66|345.06|346.95|344.35|347.89|345.29|346.71|344.11|0
1687491000000|2023-06-23 03:30:00|347.18|344.58|347.89|345.29|347.89|345.29|346.95|344.35|0
1687491300000|2023-06-23 03:35:00|348.13|345.53|346.24|343.64|348.13|345.53|346|343.4|0
1687491600000|2023-06-23 03:40:00|346|343.4|347.42|344.82|347.42|344.82|345.77|343.17|0
1687491900000|2023-06-23 03:45:00|347.18|344.58|346.95|344.35|347.65|345.05|346.95|344.35|0
1687492200000|2023-06-23 03:50:00|347.18|344.58|348.83|346.23|348.83|346.23|346.95|344.35|0
1687492500000|2023-06-23 03:55:00|349.31|346.71|350.02|347.42|350.49|347.89|349.31|346.71|0
1687492800000|2023-06-23 04:00:00|349.78|347.18|349.31|346.71|350.49|347.89|349.07|346.47|0
1687493100000|2023-06-23 04:05:00|349.54|346.94|350.25|347.65|350.25|347.65|349.54|346.94|0
1687493400000|2023-06-23 04:10:00|350.37|347.77|350.96|348.36|351.43|348.83|350.37|347.77|0
1687493700000|2023-06-23 04:15:00|351.2|348.6|351.2|348.6|351.43|348.83|350.72|348.12|0
1687494000000|2023-06-23 04:20:00|351.32|348.72|351.43|348.83|351.67|349.07|350.96|348.36|0
1687494300000|2023-06-23 04:25:00|351.67|349.07|354.99|352.39|354.99|352.39|351.56|348.96|0
1687494600000|2023-06-23 04:30:00|354.75|352.15|353.09|350.49|354.75|352.15|352.85|350.25|0
1687494900000|2023-06-23 04:35:00|352.98|350.38|352.38|349.78|353.56|350.96|352.38|349.78|0
1687495200000|2023-06-23 04:40:00|352.62|350.02|351.67|349.07|352.62|350.02|351.67|349.07|0
1687495500000|2023-06-23 04:45:00|351.43|348.83|351.67|349.07|352.38|349.78|351.43|348.83|0
1687495800000|2023-06-23 04:50:00|351.43|348.83|352.14|349.54|352.38|349.78|351.43|348.83|0
1687496100000|2023-06-23 04:55:00|351.9|349.3|352.38|349.78|352.61|350.01|351.9|349.3|0
1687496400000|2023-06-23 05:00:00|352.61|350.01|352.85|350.25|352.85|350.25|352.03|349.43|0
1687496700000|2023-06-23 05:05:00|352.74|350.14|350.96|348.36|352.74|350.14|350.72|348.12|0
1687497000000|2023-06-23 05:10:00|351.08|348.48|351.9|349.3|352.14|349.54|350.72|348.12|0
1687497300000|2023-06-23 05:15:00|351.79|349.19|351.19|348.59|351.9|349.3|350.48|347.88|0
1687497600000|2023-06-23 05:20:00|351.31|348.71|352.97|350.37|353.09|350.49|351.19|348.59|0
1687497900000|2023-06-23 05:25:00|353.08|350.48|353.56|350.96|354.51|351.91|352.73|350.13|0
1687498200000|2023-06-23 05:30:00|353.44|350.84|353.44|350.84|353.68|351.08|353.08|350.48|0
1687498500000|2023-06-23 05:35:00|353.32|350.72|352.61|350.01|353.32|350.72|352.37|349.77|0
1687498800000|2023-06-23 05:40:00|352.73|350.13|351.25|348.65|353.37|350.77|351.01|348.41|0
1687499100000|2023-06-23 05:45:00|351.37|348.77|350.31|347.71|351.96|349.36|350.31|347.71|0
1687499400000|2023-06-23 05:50:00|350.2|347.6|350.67|348.07|350.78|348.18|349.13|346.53|0
1687499700000|2023-06-23 05:55:00|350.54|347.94|349.84|347.24|351.48|348.88|349.84|347.24|0
1687500000000|2023-06-23 06:00:00|350.07|347.47|351.48|348.88|351.72|349.12|349.84|347.24|0
1687500300000|2023-06-23 06:05:00|351.28|349.08|352.7|350.5|353.64|351.44|351.05|348.85|0
1687500600000|2023-06-23 06:10:00|352.46|350.26|351.05|348.85|352.7|350.5|350.81|348.61|0
1687500900000|2023-06-23 06:15:00|350.81|348.61|351.52|349.32|351.75|349.55|350.81|348.61|0
1687501200000|2023-06-23 06:20:00|351.75|349.55|350.58|348.38|351.75|349.55|350.34|348.14|0
1687501500000|2023-06-23 06:25:00|350.34|348.14|351.05|348.85|351.52|349.32|350.34|348.14|0
1687501800000|2023-06-23 06:30:00|350.81|348.61|350.57|348.37|351.52|349.32|350.57|348.37|0
1687502100000|2023-06-23 06:35:00|350.46|348.26|351.06|348.86|351.53|349.33|350.34|348.14|0
1687502400000|2023-06-23 06:40:00|350.82|348.62|351.06|348.86|351.76|349.56|350.59|348.39|0
1687502700000|2023-06-23 06:45:00|350.82|348.62|351.53|349.33|351.53|349.33|350.82|348.62|0
1687503000000|2023-06-23 06:50:00|351.41|349.21|351.06|348.86|351.76|349.56|350.82|348.62|0
1687503300000|2023-06-23 06:55:00|350.94|348.74|349.88|347.68|350.94|348.74|349.18|346.98|0
1687503600000|2023-06-23 07:00:00|349.65|347.45|350.82|348.62|351.53|349.33|349.65|347.45|0
1687503900000|2023-06-23 07:05:00|350.59|348.39|348.47|346.27|350.59|348.39|348.24|346.04|0
1687504200000|2023-06-23 07:10:00|348.36|346.16|346.83|344.63|348.83|346.63|346.13|343.93|0
1687504500000|2023-06-23 07:15:00|346.36|344.16|346.6|344.4|347.06|344.86|344.49|342.29|0
1687504800000|2023-06-23 07:20:00|346.36|344.16|348|345.8|348|345.8|345.89|343.69|0
1687505100000|2023-06-23 07:25:00|347.89|345.69|349.17|346.97|349.88|347.68|347.3|345.1|0
1687505400000|2023-06-23 07:30:00|349.53|347.33|354.58|352.38|355.05|352.85|349.3|347.1|0
1687505700000|2023-06-23 07:35:00|354.35|352.15|354.58|352.38|355.52|353.32|353.53|351.33|0
1687506000000|2023-06-23 07:40:00|354.82|352.62|355.76|353.56|356.12|353.92|354.58|352.38|0
1687506300000|2023-06-23 07:45:00|355.99|353.79|355.99|353.79|359.53|357.33|355.76|353.56|0
1687506600000|2023-06-23 07:50:00|355.52|353.32|354.11|351.91|355.76|353.56|354.11|351.91|0
1687506900000|2023-06-23 07:55:00|353.64|351.44|353.4|351.2|354.7|352.5|353.4|351.2|0
1687507200000|2023-06-23 08:00:00|353.17|350.97|353.17|350.97|353.4|351.2|351.76|349.56|0
1687507500000|2023-06-23 08:05:00|353.29|351.09|351.05|348.85|353.4|351.2|350.11|347.91|0
1687507800000|2023-06-23 08:10:00|350.94|348.74|351.75|349.55|352.11|349.91|350.81|348.61|0
1687508100000|2023-06-23 08:15:00|351.52|349.32|352.22|350.02|352.46|350.26|350.58|348.38|0
1687508400000|2023-06-23 08:20:00|352.11|349.91|354.34|352.14|354.34|352.14|351.28|349.08|0
1687508700000|2023-06-23 08:25:00|354.23|352.03|353.63|351.43|354.81|352.61|352.93|350.73|0
1687509000000|2023-06-23 08:30:00|354.11|351.91|353.16|350.96|354.11|351.91|352.93|350.73|0
1687509300000|2023-06-23 08:35:00|353.29|351.09|351.52|349.32|353.29|351.09|351.28|349.08|0
1687509600000|2023-06-23 08:40:00|351.75|349.55|351.28|349.08|351.99|349.79|350.58|348.38|0
1687509900000|2023-06-23 08:45:00|351.52|349.32|352.69|350.49|353.4|351.2|350.81|348.61|0
1687510200000|2023-06-23 08:50:00|353.16|350.96|354.46|352.26|356.46|354.26|353.16|350.96|0
1687510500000|2023-06-23 08:55:00|354.23|352.03|355.28|353.08|355.52|353.32|354.1|351.9|0
1687510800000|2023-06-23 09:00:00|355.52|353.32|355.28|353.08|355.75|353.55|354.57|352.37|0
1687511100000|2023-06-23 09:05:00|355.04|352.84|354.81|352.61|355.99|353.79|354.1|351.9|0
1687511400000|2023-06-23 09:10:00|354.57|352.37|354.34|352.14|354.57|352.37|352.92|350.72|0
1687511700000|2023-06-23 09:15:00|354.1|351.9|354.1|351.9|354.46|352.26|353.16|350.96|0
1687512000000|2023-06-23 09:20:00|353.86|351.66|354.57|352.37|355.04|352.84|353.86|351.66|0
1687512300000|2023-06-23 09:25:00|354.69|352.49|355.51|353.31|356.22|354.02|354.57|352.37|0
1687512600000|2023-06-23 09:30:00|355.98|353.78|355.51|353.31|355.98|353.78|354.57|352.37|0
1687512900000|2023-06-23 09:35:00|355.28|353.08|353.63|351.43|355.4|353.2|353.39|351.19|0
1687513200000|2023-06-23 09:40:00|353.51|351.31|354.1|351.9|354.33|352.13|353.16|350.96|0
1687513500000|2023-06-23 09:45:00|354.57|352.37|354.57|352.37|354.8|352.6|353.86|351.66|0
1687513800000|2023-06-23 09:50:00|354.33|352.13|352.92|350.72|354.57|352.37|352.68|350.48|0
1687514100000|2023-06-23 09:55:00|352.68|350.48|352.21|350.01|352.92|350.72|351.74|349.54|0
1687514400000|2023-06-23 10:00:00|352.45|350.25|352.92|350.72|353.63|351.43|351.98|349.78|0
1687514700000|2023-06-23 10:05:00|353.04|350.84|352.46|350.26|353.15|350.95|351.98|349.78|0
1687515000000|2023-06-23 10:10:00|352.93|350.73|354.34|352.14|355.17|352.97|352.93|350.73|0
1687515300000|2023-06-23 10:15:00|354.47|352.27|355.88|353.68|355.99|353.79|353.64|351.44|0
1687515600000|2023-06-23 10:20:00|355.99|353.79|353.87|351.67|356.22|354.02|353.64|351.44|0
1687515900000|2023-06-23 10:25:00|353.76|351.56|354.58|352.38|354.7|352.5|353.64|351.44|0
1687516200000|2023-06-23 10:30:00|354.46|352.26|355.74|353.54|355.74|353.54|354.33|352.13|0
1687516500000|2023-06-23 10:35:00|355.98|353.78|356.68|354.48|357.16|354.96|355.51|353.31|0
1687516800000|2023-06-23 10:40:00|356.45|354.25|355.98|353.78|356.68|354.48|355.74|353.54|0
1687517100000|2023-06-23 10:45:00|356.21|354.01|356.21|354.01|356.45|354.25|355.74|353.54|0
1687517400000|2023-06-23 10:50:00|355.98|353.78|354.8|352.6|356.1|353.9|354.09|351.89|0
1687517700000|2023-06-23 10:55:00|354.92|352.72|355.5|353.3|356.21|354.01|354.56|352.36|0
1687518000000|2023-06-23 11:00:00|355.74|353.54|354.56|352.36|355.74|353.54|354.09|351.89|0
1687518300000|2023-06-23 11:05:00|354.68|352.48|353.27|351.07|354.68|352.48|352.91|350.71|0
1687518600000|2023-06-23 11:10:00|353.38|351.18|351.27|349.07|353.62|351.42|351.27|349.07|0
1687518900000|2023-06-23 11:15:00|351.03|348.83|351.97|349.77|352.21|350.01|351.03|348.83|0
1687519200000|2023-06-23 11:20:00|352.21|350.01|350.09|347.89|352.21|350.01|350.09|347.89|0
1687519500000|2023-06-23 11:25:00|349.85|347.65|350.79|348.59|350.79|348.59|349.15|346.95|0
1687519800000|2023-06-23 11:30:00|350.56|348.36|351.03|348.83|351.26|349.06|350.56|348.36|0
1687520100000|2023-06-23 11:35:00|351.15|348.95|351.26|349.06|351.73|349.53|350.56|348.36|0
1687520400000|2023-06-23 11:40:00|351.38|349.18|352.44|350.24|353.38|351.18|351.26|349.06|0
1687520700000|2023-06-23 11:45:00|352.33|350.13|352.44|350.24|353.27|351.07|352.2|350|0
1687521000000|2023-06-23 11:50:00|352.56|350.36|353.61|351.41|354.56|352.36|352.56|350.36|0
1687521300000|2023-06-23 11:55:00|353.38|351.18|352.91|350.71|353.74|351.54|352.32|350.12|0
1687521600000|2023-06-23 12:00:00|352.67|350.47|355.5|353.3|355.97|353.77|352.67|350.47|0
1687521900000|2023-06-23 12:05:00|355.73|353.53|356.44|354.24|356.91|354.71|354.79|352.59|0
1687522200000|2023-06-23 12:10:00|356.2|354|356.68|354.48|356.91|354.71|355.5|353.3|0
1687522500000|2023-06-23 12:15:00|356.91|354.71|358.44|356.24|358.8|356.6|356.2|354|0
1687522800000|2023-06-23 12:20:00|358.68|356.48|357.51|355.31|358.92|356.72|356.33|354.13|0
1687523100000|2023-06-23 12:25:00|357.27|355.07|358.57|356.37|358.57|356.37|357.04|354.84|0
1687523400000|2023-06-23 12:30:00|358.68|356.48|359.15|356.95|360.8|358.6|358.45|356.25|0
1687523700000|2023-06-23 12:35:00|359.39|357.19|363.63|361.43|364.58|362.38|359.15|356.95|0
1687524000000|2023-06-23 12:40:00|363.87|361.67|366.05|363.85|366.71|364.51|362.22|360.02|0
1687524300000|2023-06-23 12:45:00|366.29|364.09|368.41|366.21|369.12|366.92|366.29|364.09|0
1687524600000|2023-06-23 12:50:00|368.88|366.68|367.7|365.5|369.36|367.16|366.99|364.79|0
1687524900000|2023-06-23 12:55:00|367.94|365.74|367.47|365.27|368.88|366.68|366.52|364.32|0
1687525200000|2023-06-23 13:00:00|367.94|365.74|365.11|362.91|368.17|365.97|364.4|362.2|0
1687525500000|2023-06-23 13:05:00|365.34|363.14|365.81|363.61|368.65|366.45|364.87|362.67|0
1687525800000|2023-06-23 13:10:00|366.05|363.85|365.34|363.14|366.52|364.32|364.87|362.67|0
1687526100000|2023-06-23 13:15:00|365.11|362.91|368.41|366.21|368.64|366.44|365.11|362.91|0
1687526400000|2023-06-23 13:20:00|368.17|365.97|368.64|366.44|369.12|366.92|367.46|365.26|0
1687526700000|2023-06-23 13:25:00|368.88|366.68|369.83|367.63|370.06|367.86|368.17|365.97|0
1687527000000|2023-06-23 13:30:00|369.35|367.15|365.87|363.67|371.72|369.52|365.87|363.67|0
1687527300000|2023-06-23 13:35:00|365.4|363.2|366.58|364.38|368.94|366.74|363.98|361.78|0
1687527600000|2023-06-23 13:40:00|366.81|364.61|366.7|364.5|368.7|366.5|364.22|362.02|0
1687527900000|2023-06-23 13:45:00|366.1|363.9|370.12|367.92|371.06|368.86|366.1|363.9|0
1687528200000|2023-06-23 13:50:00|370.35|368.15|366.57|364.37|370.59|368.39|364.92|362.72|0
1687528500000|2023-06-23 13:55:00|366.81|364.61|365.1|362.9|367.75|365.55|363.92|361.72|0
1687528800000|2023-06-23 14:00:00|365.34|363.14|362.74|360.54|366.99|364.79|362.27|360.07|0
1687529100000|2023-06-23 14:05:00|362.5|360.3|361.09|358.89|364.63|362.43|360.62|358.42|0
1687529400000|2023-06-23 14:10:00|360.85|358.65|363.68|361.48|363.68|361.48|359.44|357.24|0
1687529700000|2023-06-23 14:15:00|363.44|361.24|359.67|357.47|363.44|361.24|359.44|357.24|0
1687530000000|2023-06-23 14:20:00|359.44|357.24|359.67|357.47|364.15|361.95|359.44|357.24|0
1687530300000|2023-06-23 14:25:00|359.44|357.24|362.26|360.06|363.92|361.72|359.44|357.24|0
1687530600000|2023-06-23 14:30:00|362.03|359.83|360.85|358.65|362.97|360.77|359.91|357.71|0
1687530900000|2023-06-23 14:35:00|361.32|359.12|356.83|354.63|363.21|361.01|356.83|354.63|0
1687531200000|2023-06-23 14:40:00|357.07|354.87|357.54|355.34|359.9|357.7|356.59|354.39|0
1687531500000|2023-06-23 14:45:00|357.77|355.57|360.37|358.17|361.32|359.12|357.3|355.1|0
1687531800000|2023-06-23 14:50:00|360.14|357.94|364.64|362.44|365.35|363.15|359.43|357.23|0
1687532100000|2023-06-23 14:55:00|364.87|362.67|362.74|360.54|367.01|364.81|362.74|360.54|0
1687532400000|2023-06-23 15:00:00|362.5|360.3|362.27|360.07|364.16|361.96|360.85|358.65|0
1687532700000|2023-06-23 15:05:00|362.5|360.3|363.45|361.25|364.64|362.44|360.85|358.65|0
1687533000000|2023-06-23 15:10:00|363.69|361.49|365.13|362.93|365.58|363.38|362.98|360.78|0
1687533300000|2023-06-23 15:15:00|365.37|363.17|365.6|363.4|366.08|363.88|363.94|361.74|0
1687533600000|2023-06-23 15:20:00|365.84|363.64|366.56|364.36|367.27|365.07|364.89|362.69|0
1687533900000|2023-06-23 15:25:00|366.79|364.59|366.79|364.59|369.41|367.21|366.44|364.24|0
1687534200000|2023-06-23 15:30:00|367.15|364.95|366.55|364.35|367.98|365.78|365.6|363.4|0
1687534500000|2023-06-23 15:35:00|366.32|364.12|362.75|360.55|366.79|364.59|362.04|359.84|0
1687534800000|2023-06-23 15:40:00|362.51|360.31|360.38|358.18|363.23|361.03|358.72|356.52|0
1687535100000|2023-06-23 15:45:00|360.14|357.94|360.38|358.18|361.09|358.89|358.72|356.52|0
1687535400000|2023-06-23 15:50:00|360.14|357.94|361.09|358.89|362.28|360.08|359.67|357.47|0
1687535700000|2023-06-23 15:55:00|360.98|358.78|359.67|357.47|361.8|359.6|359.67|357.47|0
1687536000000|2023-06-23 16:00:00|359.9|357.7|360.14|357.94|360.14|357.94|357.3|355.1|0
1687536300000|2023-06-23 16:05:00|359.9|357.7|358.96|356.76|360.61|358.41|358.96|356.76|0
1687536600000|2023-06-23 16:10:00|359.19|356.99|358.72|356.52|360.85|358.65|358.24|356.04|0
1687536900000|2023-06-23 16:15:00|358.95|356.75|354.7|352.5|358.95|356.75|354.22|352.02|0
1687537200000|2023-06-23 16:20:00|354.46|352.26|354.46|352.26|356.35|354.15|353.75|351.55|0
1687537500000|2023-06-23 16:25:00|354.22|352.02|353.28|351.08|354.93|352.73|353.04|350.84|0
1687537800000|2023-06-23 16:30:00|353.51|351.31|353.75|351.55|353.99|351.79|351.15|348.95|0
1687538100000|2023-06-23 16:35:00|353.99|351.79|354.22|352.02|355.64|353.44|353.28|351.08|0
1687538400000|2023-06-23 16:40:00|353.99|351.79|353.51|351.31|354.93|352.73|352.57|350.37|0
1687538700000|2023-06-23 16:45:00|353.28|351.08|352.8|350.6|353.98|351.78|352.33|350.13|0
1687539000000|2023-06-23 16:50:00|352.57|350.37|355.4|353.2|355.64|353.44|352.33|350.13|0
1687539300000|2023-06-23 16:55:00|355.64|353.44|353.27|351.07|355.64|353.44|352.8|350.6|0
1687539600000|2023-06-23 17:00:00|353.04|350.84|353.98|351.78|355.4|353.2|352.09|349.89|0
1687539900000|2023-06-23 17:05:00|354.22|352.02|353.04|350.84|356.35|354.15|353.04|350.84|0
1687540200000|2023-06-23 17:10:00|352.92|350.72|350.91|348.71|353.51|351.31|350.91|348.71|0
1687540500000|2023-06-23 17:15:00|351.15|348.95|351.86|349.66|352.09|349.89|350.44|348.24|0
1687540800000|2023-06-23 17:20:00|351.62|349.42|350.68|348.48|352.09|349.89|349.97|347.77|0
1687541100000|2023-06-23 17:25:00|350.56|348.36|350.44|348.24|351.62|349.42|349.73|347.53|0
1687541400000|2023-06-23 17:30:00|350.21|348.01|350.91|348.71|351.38|349.18|349.5|347.3|0
1687541700000|2023-06-23 17:35:00|350.68|348.48|349.03|346.83|350.68|348.48|349.03|346.83|0
1687542000000|2023-06-23 17:40:00|348.79|346.59|350.91|348.71|351.85|349.65|348.32|346.12|0
1687542300000|2023-06-23 17:45:00|351.15|348.95|351.62|349.42|352.33|350.13|350.68|348.48|0
1687542600000|2023-06-23 17:50:00|352.09|349.89|351.38|349.18|352.33|350.13|350.2|348|0
1687542900000|2023-06-23 17:55:00|351.15|348.95|352.56|350.36|352.56|350.36|350.44|348.24|0
1687543200000|2023-06-23 18:00:00|352.8|350.6|354.45|352.25|354.69|352.49|352.09|349.89|0
1687543500000|2023-06-23 18:05:00|353.98|351.78|356.1|353.9|356.34|354.14|353.98|351.78|0
1687543800000|2023-06-23 18:10:00|356.34|354.14|357.52|355.32|358.47|356.27|356.1|353.9|0
1687544100000|2023-06-23 18:15:00|357.76|355.56|357.29|355.09|358|355.8|356.34|354.14|0
1687544400000|2023-06-23 18:20:00|357.05|354.85|355.87|353.67|357.29|355.09|355.39|353.19|0
1687544700000|2023-06-23 18:25:00|356.1|353.9|358.47|356.27|359.18|356.98|356.1|353.9|0
1687545000000|2023-06-23 18:30:00|358.71|356.51|358.47|356.27|359.89|357.69|357.99|355.79|0
1687545300000|2023-06-23 18:35:00|358.94|356.74|362.5|360.3|362.74|360.54|358.23|356.03|0
1687545600000|2023-06-23 18:40:00|362.74|360.54|364.87|362.67|365.35|363.15|362.02|359.82|0
1687545900000|2023-06-23 18:45:00|365.11|362.91|366.78|364.58|368.68|366.48|364.87|362.67|0
1687546200000|2023-06-23 18:50:00|366.54|364.34|368.44|366.24|368.68|366.48|366.06|363.86|0
1687546500000|2023-06-23 18:55:00|368.68|366.48|367.73|365.53|368.92|366.72|366.54|364.34|0
1687546800000|2023-06-23 19:00:00|368.2|366|369.63|367.43|372.73|370.53|368.2|366|0
1687547100000|2023-06-23 19:05:00|369.87|367.67|366.3|364.1|370.35|368.15|366.06|363.86|0
1687547400000|2023-06-23 19:10:00|366.06|363.86|365.11|362.91|366.06|363.86|363.68|361.48|0
1687547700000|2023-06-23 19:15:00|364.87|362.67|362.73|360.53|365.58|363.38|362.73|360.53|0
1687548000000|2023-06-23 19:20:00|362.97|360.77|366.3|364.1|367.25|365.05|362.5|360.3|0
1687548300000|2023-06-23 19:25:00|366.06|363.86|366.3|364.1|367.25|365.05|365.58|363.38|0
1687548600000|2023-06-23 19:30:00|365.82|363.62|364.87|362.67|367.01|364.81|363.92|361.72|0
1687548900000|2023-06-23 19:35:00|364.63|362.43|362.49|360.29|364.76|362.56|361.54|359.34|0
1687549200000|2023-06-23 19:40:00|362.26|360.06|361.07|358.87|364.39|362.19|360.59|358.39|0
1687549500000|2023-06-23 19:45:00|361.31|359.11|361.78|359.58|362.97|360.77|360.36|358.16|0
1687549800000|2023-06-23 19:50:00|364.16|361.96|362.97|360.77|367.01|364.81|357.99|355.79|0
1687550100000|2023-06-23 19:55:00|362.73|360.53|365.11|362.91|367.48|365.28|359.41|357.21|0
1687550400000|2023-06-23 20:00:00|364.87|362.67|364.63|362.43|371.06|368.86|363.44|361.24|0
1687550700000|2023-06-23 20:05:00|364.87|362.67|366.29|364.09|366.53|364.33|364.87|362.67|0
1687551000000|2023-06-23 20:10:00|366.06|363.86|367.01|364.81|367.72|365.52|366.06|363.86|0
1687759200000|2023-06-26 06:00:00|360.32|357.72|361.38|358.78|362.45|359.85|360.32|357.72|0
1687759500000|2023-06-26 06:05:00|361.18|358.98|360.7|358.5|362.12|359.92|360.47|358.27|0
1687759800000|2023-06-26 06:10:00|360.94|358.74|361.18|358.98|361.18|358.98|359.99|357.79|0
1687760100000|2023-06-26 06:15:00|361.65|359.45|361.18|358.98|361.65|359.45|360.94|358.74|0
1687760400000|2023-06-26 06:20:00|361.41|359.21|360.47|358.27|361.41|359.21|360.23|358.03|0
1687760700000|2023-06-26 06:25:00|360.7|358.5|361.65|359.45|361.88|359.68|360.23|358.03|0
1687761000000|2023-06-26 06:30:00|361.88|359.68|361.41|359.21|362.12|359.92|361.41|359.21|0
1687761300000|2023-06-26 06:35:00|361.65|359.45|361.83|359.63|361.83|359.63|361.12|358.92|0
1687761600000|2023-06-26 06:40:00|362.07|359.87|362.54|360.34|362.78|360.58|361.59|359.39|0
1687761900000|2023-06-26 06:45:00|362.78|360.58|362.06|359.86|362.78|360.58|361.59|359.39|0
1687762200000|2023-06-26 06:50:00|361.83|359.63|360.88|358.68|361.83|359.63|360.88|358.68|0
1687762500000|2023-06-26 06:55:00|361.12|358.92|360.88|358.68|361.12|358.92|360.64|358.44|0
1687763100000|2023-06-26 07:05:00|365.14|362.94|367.28|365.08|367.75|365.55|364.19|361.99|0
1687763400000|2023-06-26 07:10:00|367.52|365.32|371.08|368.88|371.79|369.59|367.28|365.08|0
1687763700000|2023-06-26 07:15:00|371.32|369.12|372.75|370.55|372.99|370.79|370.02|367.82|0
1687764000000|2023-06-26 07:20:00|372.51|370.31|371.32|369.12|372.51|370.31|370.84|368.64|0
1687764300000|2023-06-26 07:25:00|371.44|369.24|372.51|370.31|373.46|371.26|370.49|368.29|0
1687764600000|2023-06-26 07:30:00|372.75|370.55|375.37|373.17|377.04|374.84|372.03|369.83|0
1687764900000|2023-06-26 07:35:00|375.61|373.41|377.04|374.84|378.95|376.75|375.37|373.17|0
1687765200000|2023-06-26 07:40:00|376.8|374.6|375.22|373.02|377.27|375.07|374.89|372.69|0
1687765500000|2023-06-26 07:45:00|374.98|372.78|374.27|372.07|376.17|373.97|374.03|371.83|0
1687765800000|2023-06-26 07:50:00|374.03|371.83|371.31|369.11|374.03|371.83|370.95|368.75|0
1687766100000|2023-06-26 07:55:00|371.43|369.23|370.72|368.52|371.43|369.23|369.77|367.57|0
1687766400000|2023-06-26 08:00:00|370.95|368.75|372.85|370.65|374.27|372.07|370.95|368.75|0
1687766700000|2023-06-26 08:05:00|373.08|370.88|374.74|372.54|375.22|373.02|372.85|370.65|0
1687767000000|2023-06-26 08:10:00|374.51|372.31|374.03|371.83|375.22|373.02|372.13|369.93|0
1687767300000|2023-06-26 08:15:00|374.15|371.95|375.22|373.02|375.45|373.25|372.13|369.93|0
1687767600000|2023-06-26 08:20:00|374.98|372.78|375.22|373.02|376.16|373.96|374.27|372.07|0
1687767900000|2023-06-26 08:25:00|375.34|373.14|376.64|374.44|376.88|374.68|375.22|373.02|0
1687768200000|2023-06-26 08:30:00|377.11|374.91|374.27|372.07|379.01|376.81|374.27|372.07|0
1687768500000|2023-06-26 08:35:00|374.63|372.43|372.61|370.41|374.74|372.54|371.19|368.99|0
1687768800000|2023-06-26 08:40:00|372.84|370.64|375.69|373.49|375.69|373.49|372.61|370.41|0
1687769100000|2023-06-26 08:45:00|375.93|373.73|378.77|376.57|379.01|376.81|375.69|373.49|0
1687769400000|2023-06-26 08:50:00|379.25|377.05|377.35|375.15|379.49|377.29|377.35|375.15|0
1687769700000|2023-06-26 08:55:00|377.11|374.91|377.23|375.03|378.06|375.86|376.4|374.2|0
1687770000000|2023-06-26 09:00:00|377.35|375.15|376.16|373.96|377.35|375.15|376.16|373.96|0
1687770300000|2023-06-26 09:05:00|376.05|373.85|375.45|373.25|376.4|374.2|374.74|372.54|0
1687770600000|2023-06-26 09:10:00|375.69|373.49|375.45|373.25|375.69|373.49|374.26|372.06|0
1687770900000|2023-06-26 09:15:00|375.1|372.9|373.44|371.24|375.21|373.01|373.44|371.24|0
1687771200000|2023-06-26 09:20:00|373.31|371.11|373.08|370.88|373.91|371.71|372.84|370.64|0
1687771500000|2023-06-26 09:25:00|372.84|370.64|373.07|370.87|373.55|371.35|371.42|369.22|0
1687771800000|2023-06-26 09:30:00|373.31|371.11|372.13|369.93|374.02|371.82|371.89|369.69|0
1687772100000|2023-06-26 09:35:00|372.36|370.16|371.42|369.22|372.84|370.64|370.47|368.27|0
1687772400000|2023-06-26 09:40:00|371.18|368.98|370.94|368.74|371.65|369.45|370.47|368.27|0
1687772700000|2023-06-26 09:45:00|371.18|368.98|371.18|368.98|371.42|369.22|370.23|368.03|0
1687773000000|2023-06-26 09:50:00|370.94|368.74|370.47|368.27|371.18|368.98|369.76|367.56|0
1687773300000|2023-06-26 09:55:00|370.7|368.5|370.85|368.65|372.36|370.16|370.5|368.3|0
1687773600000|2023-06-26 10:00:00|371.32|369.12|372.04|369.84|372.51|370.31|371.09|368.89|0
1687773900000|2023-06-26 10:05:00|372.16|369.96|372.03|369.83|372.99|370.79|371.56|369.36|0
1687774200000|2023-06-26 10:10:00|372.27|370.07|371.8|369.6|372.51|370.31|371.08|368.88|0
1687774500000|2023-06-26 10:15:00|371.56|369.36|372.27|370.07|372.27|370.07|371.56|369.36|0
1687774800000|2023-06-26 10:20:00|372.16|369.96|372.75|370.55|372.98|370.78|371.56|369.36|0
1687775100000|2023-06-26 10:25:00|372.98|370.78|372.75|370.55|373.11|370.91|372.27|370.07|0
1687775400000|2023-06-26 10:30:00|372.98|370.78|373.93|371.73|373.93|371.73|372.75|370.55|0
1687775700000|2023-06-26 10:35:00|374.17|371.97|372.74|370.54|374.17|371.97|371.68|369.48|0
1687776000000|2023-06-26 10:40:00|372.98|370.78|370.84|368.64|372.98|370.78|370.84|368.64|0
1687776300000|2023-06-26 10:45:00|370.61|368.41|372.27|370.07|372.51|370.31|370.61|368.41|0
1687776600000|2023-06-26 10:50:00|372.39|370.19|372.27|370.07|372.98|370.78|372.27|370.07|0
1687776900000|2023-06-26 10:55:00|372.39|370.19|373.93|371.73|373.93|371.73|372.27|370.07|0
1687777200000|2023-06-26 11:00:00|373.82|371.62|373.82|371.62|373.93|371.73|372.98|370.78|0
1687777500000|2023-06-26 11:05:00|373.93|371.73|372.74|370.54|374.41|372.21|372.74|370.54|0
1687777800000|2023-06-26 11:10:00|372.98|370.78|372.03|369.83|373.69|371.49|372.03|369.83|0
1687778100000|2023-06-26 11:15:00|372.27|370.07|371.79|369.59|372.27|370.07|371.79|369.59|0
1687778400000|2023-06-26 11:20:00|372.03|369.83|371.68|369.48|372.03|369.83|370.6|368.4|0
1687778700000|2023-06-26 11:25:00|371.79|369.59|371.31|369.11|372.74|370.54|371.31|369.11|0
1687779000000|2023-06-26 11:30:00|371.55|369.35|372.26|370.06|372.5|370.3|370.84|368.64|0
1687779300000|2023-06-26 11:35:00|372.03|369.83|371.31|369.11|372.26|370.06|370.6|368.4|0
1687779600000|2023-06-26 11:40:00|371.55|369.35|370.13|367.93|371.79|369.59|370.13|367.93|0
1687779900000|2023-06-26 11:45:00|370.36|368.16|368.47|366.27|370.6|368.4|368.47|366.27|0
1687780200000|2023-06-26 11:50:00|368.7|366.5|367.99|365.79|369.41|367.21|367.28|365.08|0
1687780500000|2023-06-26 11:55:00|368.11|365.91|368.23|366.03|369.18|366.98|367.52|365.32|0
1687780800000|2023-06-26 12:00:00|368.46|366.26|369.89|367.69|370.12|367.92|368.23|366.03|0
1687781100000|2023-06-26 12:05:00|369.77|367.57|371.79|369.59|372.02|369.82|369.65|367.45|0
1687781400000|2023-06-26 12:10:00|371.55|369.35|370.12|367.92|371.55|369.35|369.41|367.21|0
1687781700000|2023-06-26 12:15:00|370.36|368.16|369.65|367.45|371.79|369.59|369.65|367.45|0
1687782000000|2023-06-26 12:20:00|368.94|366.74|368.7|366.5|368.94|366.74|367.51|365.31|0
1687782300000|2023-06-26 12:25:00|368.46|366.26|367.04|364.84|369.06|366.86|366.8|364.6|0
1687782600000|2023-06-26 12:30:00|366.8|364.6|366.33|364.13|367.28|365.08|365.86|363.66|0
1687782900000|2023-06-26 12:35:00|366.21|364.01|367.28|365.08|368.22|366.02|365.86|363.66|0
1687783200000|2023-06-26 12:40:00|367.04|364.84|368.22|366.02|368.46|366.26|366.8|364.6|0
1687783500000|2023-06-26 12:45:00|368.46|366.26|368.46|366.26|369.88|367.68|368.22|366.02|0
1687783800000|2023-06-26 12:50:00|368.58|366.38|368.93|366.73|370.12|367.92|367.75|365.55|0
1687784100000|2023-06-26 12:55:00|369.17|366.97|369.17|366.97|369.88|367.68|368.46|366.26|0
1687784400000|2023-06-26 13:00:00|369.41|367.21|369.41|367.21|369.88|367.68|368.46|366.26|0
1687784700000|2023-06-26 13:05:00|369.17|366.97|371.07|368.87|371.78|369.58|369.17|366.97|0
1687785000000|2023-06-26 13:10:00|371.31|369.11|369.41|367.21|371.31|369.11|369.17|366.97|0
1687785300000|2023-06-26 13:15:00|369.17|366.97|370.35|368.15|370.59|368.39|368.69|366.49|0
1687785600000|2023-06-26 13:20:00|370.12|367.92|368.69|366.49|370.83|368.63|367.98|365.78|0
1687785900000|2023-06-26 13:25:00|368.58|366.38|372.73|370.53|372.97|370.77|368.58|366.38|0
1687786200000|2023-06-26 13:30:00|372.49|370.29|365.61|363.41|372.49|370.29|365.38|363.18|0
1687786500000|2023-06-26 13:35:00|365.14|362.94|362.36|360.16|365.38|363.18|361.17|358.97|0
1687786800000|2023-06-26 13:40:00|361.64|359.44|358.08|355.88|361.64|359.44|357.61|355.41|0
1687787100000|2023-06-26 13:45:00|357.84|355.64|358.79|356.59|358.79|356.59|354.76|352.56|0
1687787400000|2023-06-26 13:50:00|358.56|356.36|356.42|354.22|359.5|357.3|354.53|352.33|0
1687787700000|2023-06-26 13:55:00|356.18|353.98|355.84|353.64|357.74|355.54|355.13|352.93|0
1687788000000|2023-06-26 14:00:00|356.08|353.88|356.68|354.48|357.98|355.78|354.18|351.98|0
1687788300000|2023-06-26 14:05:00|356.55|354.35|356.79|354.59|357.03|354.83|352.76|350.56|0
1687788600000|2023-06-26 14:10:00|357.03|354.83|356.31|354.11|361.3|359.1|356.31|354.11|0
1687788900000|2023-06-26 14:15:00|356.08|353.88|357.26|355.06|357.97|355.77|353.71|351.51|0
1687789200000|2023-06-26 14:20:00|357.5|355.3|358.92|356.72|360.82|358.62|357.5|355.3|0
1687789500000|2023-06-26 14:25:00|359.16|356.96|359.16|356.96|360.82|358.62|357.74|355.54|0
1687789800000|2023-06-26 14:30:00|358.92|356.72|363.92|361.72|366.06|363.86|358.69|356.49|0
1687790100000|2023-06-26 14:35:00|364.39|362.19|369.4|367.2|369.64|367.44|363.68|361.48|0
1687790400000|2023-06-26 14:40:00|369.88|367.68|368.44|366.24|374.18|371.98|368.21|366.01|0
1687790700000|2023-06-26 14:45:00|368.68|366.48|363.91|361.71|369.16|366.96|363.91|361.71|0
1687791000000|2023-06-26 14:50:00|364.39|362.19|364.01|361.81|365.34|363.14|361.77|359.57|0
1687791300000|2023-06-26 14:55:00|364.49|362.29|364.25|362.05|366.39|364.19|364.01|361.81|0
1687791600000|2023-06-26 15:00:00|364.01|361.81|368.3|366.1|368.54|366.34|363.54|361.34|0
1687791900000|2023-06-26 15:05:00|369.02|366.82|369.97|367.77|372.36|370.16|368.78|366.58|0
1687792200000|2023-06-26 15:10:00|370.21|368.01|370.21|368.01|371.64|369.44|368.78|366.58|0
1687792500000|2023-06-26 15:15:00|370.45|368.25|373.07|370.87|373.55|371.35|368.54|366.34|0
1687792800000|2023-06-26 15:20:00|373.31|371.11|374.51|372.31|375.23|373.03|372.36|370.16|0
1687793100000|2023-06-26 15:25:00|374.75|372.55|373.6|371.4|374.75|372.55|371.64|369.44|0
1687793400000|2023-06-26 15:30:00|373.36|371.16|370.73|368.53|374.79|372.59|369.3|367.1|0
1687793700000|2023-06-26 15:35:00|370.97|368.77|370.25|368.05|371.21|369.01|368.58|366.38|0
1687794000000|2023-06-26 15:40:00|370.49|368.29|372.88|370.68|374.55|372.35|369.06|366.86|0
1687794300000|2023-06-26 15:45:00|373.12|370.92|369.3|367.1|373.6|371.4|368.58|366.38|0
1687794600000|2023-06-26 15:50:00|369.06|366.86|368.11|365.91|369.54|367.34|367.39|365.19|0
1687794900000|2023-06-26 15:55:00|367.87|365.67|366.91|364.71|369.77|367.57|366.91|364.71|0
1687795200000|2023-06-26 16:00:00|367.15|364.95|369.77|367.57|370.49|368.29|365.96|363.76|0
1687795500000|2023-06-26 16:05:00|370.01|367.81|376.7|374.5|377.66|375.46|370.01|367.81|0
1687795800000|2023-06-26 16:10:00|377.18|374.98|376.22|374.02|379.82|377.62|375.98|373.78|0
1687796100000|2023-06-26 16:15:00|375.98|373.78|375.03|372.83|377.42|375.22|372.4|370.2|0
1687796400000|2023-06-26 16:20:00|375.27|373.07|372.64|370.44|376.94|374.74|371.2|369|0
1687796700000|2023-06-26 16:25:00|372.88|370.68|375.03|372.83|375.03|372.83|372.4|370.2|0
1687797000000|2023-06-26 16:30:00|374.79|372.59|376.94|374.74|377.42|375.22|374.31|372.11|0
1687797300000|2023-06-26 16:35:00|376.7|374.5|377.42|375.22|378.38|376.18|374.55|372.35|0
1687797600000|2023-06-26 16:40:00|377.66|375.46|379.57|377.37|381.49|379.29|376.94|374.74|0
1687797900000|2023-06-26 16:45:00|379.33|377.13|378.86|376.66|380.53|378.33|376.7|374.5|0
1687798200000|2023-06-26 16:50:00|379.33|377.13|376.7|374.5|379.33|377.13|376.7|374.5|0
1687798500000|2023-06-26 16:55:00|376.46|374.26|374.43|372.23|377.66|375.46|374.31|372.11|0
1687798800000|2023-06-26 17:00:00|374.31|372.11|375.74|373.54|375.74|373.54|373.35|371.15|0
1687799100000|2023-06-26 17:05:00|375.5|373.3|375.74|373.54|376.7|374.5|374.55|372.35|0
1687799400000|2023-06-26 17:10:00|375.98|373.78|376.7|374.5|378.13|375.93|374.54|372.34|0
1687799700000|2023-06-26 17:15:00|376.46|374.26|374.36|372.16|376.7|374.5|373.88|371.68|0
1687800000000|2023-06-26 17:20:00|374.6|372.4|374.98|372.78|375.7|373.5|372.59|370.39|0
1687800300000|2023-06-26 17:25:00|375.22|373.02|372.11|369.91|378.1|375.9|371.39|369.19|0
1687800600000|2023-06-26 17:30:00|371.87|369.67|373.31|371.11|374.02|371.82|371.39|369.19|0
1687800900000|2023-06-26 17:35:00|373.07|370.87|373.07|370.87|375.22|373.02|372.59|370.39|0
1687801200000|2023-06-26 17:40:00|372.83|370.63|374.5|372.3|374.98|372.78|370.91|368.71|0
1687801500000|2023-06-26 17:45:00|374.74|372.54|373.06|370.86|374.98|372.78|372.35|370.15|0
1687801800000|2023-06-26 17:50:00|373.3|371.1|375.46|373.26|376.18|373.98|373.06|370.86|0
1687802100000|2023-06-26 17:55:00|375.22|373.02|376.18|373.98|376.9|374.7|374.26|372.06|0
1687802400000|2023-06-26 18:00:00|376.42|374.22|375.46|373.26|377.86|375.66|374.98|372.78|0
1687802700000|2023-06-26 18:05:00|375.7|373.5|377.62|375.42|378.58|376.38|375.7|373.5|0
1687803000000|2023-06-26 18:10:00|377.86|375.66|377.62|375.42|378.58|376.38|375.94|373.74|0
1687803300000|2023-06-26 18:15:00|377.38|375.18|378.58|376.38|379.06|376.86|376.9|374.7|0
1687803600000|2023-06-26 18:20:00|379.06|376.86|380.02|377.82|380.26|378.06|377.62|375.42|0
1687803900000|2023-06-26 18:25:00|379.78|377.58|376.9|374.7|380.02|377.82|376.42|374.22|0
1687804200000|2023-06-26 18:30:00|377.14|374.94|372.58|370.38|377.38|375.18|372.34|370.14|0
1687804500000|2023-06-26 18:35:00|372.82|370.62|369.95|367.75|373.54|371.34|369.71|367.51|0
1687804800000|2023-06-26 18:40:00|369.71|367.51|369.95|367.75|371.14|368.94|369.23|367.03|0
1687805100000|2023-06-26 18:45:00|369.71|367.51|369.95|367.75|371.38|369.18|369.23|367.03|0
1687805400000|2023-06-26 18:50:00|369.71|367.51|370.43|368.23|371.62|369.42|368.99|366.79|0
1687805700000|2023-06-26 18:55:00|370.67|368.47|371.38|369.18|372.58|370.38|369.71|367.51|0
1687806000000|2023-06-26 19:00:00|371.14|368.94|369.71|367.51|371.62|369.42|369.71|367.51|0
1687806300000|2023-06-26 19:05:00|369.95|367.75|369.47|367.27|370.9|368.7|368.99|366.79|0
1687806600000|2023-06-26 19:10:00|369.23|367.03|370.18|367.98|371.14|368.94|369.23|367.03|0
1687806900000|2023-06-26 19:15:00|369.71|367.51|370.42|368.22|371.38|369.18|369.23|367.03|0
1687807200000|2023-06-26 19:20:00|370.66|368.46|372.1|369.9|373.54|371.34|369.47|367.27|0
1687807500000|2023-06-26 19:25:00|372.34|370.14|371.62|369.42|372.82|370.62|371.14|368.94|0
1687807800000|2023-06-26 19:30:00|371.86|369.66|370.66|368.46|373.3|371.1|369.94|367.74|0
1687808100000|2023-06-26 19:35:00|370.9|368.7|371.62|369.42|371.86|369.66|370.18|367.98|0
1687808400000|2023-06-26 19:40:00|371.38|369.18|375.45|373.25|375.69|373.49|371.38|369.18|0
1687808700000|2023-06-26 19:45:00|375.93|373.73|378.81|376.61|382.42|380.22|375.93|373.73|0
1687809000000|2023-06-26 19:50:00|379.9|377.7|380.26|378.06|380.98|378.78|378.33|376.13|0
1687809300000|2023-06-26 19:55:00|379.54|377.34|383.38|381.18|385.07|382.87|379.54|377.34|0
1687809600000|2023-06-26 20:00:00|383.14|380.94|380.98|378.78|383.14|380.94|378.81|376.61|0
1687809900000|2023-06-26 20:05:00|380.74|378.54|380.26|378.06|381.22|379.02|379.53|377.33|0
1687810200000|2023-06-26 20:10:00|380.5|378.3|379.53|377.33|380.74|378.54|378.09|375.89|0
1687810500000|2023-06-26 20:15:00|379.77|377.57|379.97|377.37|380.7|378.1|379.49|376.89|0
1687810800000|2023-06-26 20:20:00|380.1|377.5|380.45|377.85|380.69|378.09|380.1|377.5|0
1687811100000|2023-06-26 20:25:00|380.69|378.09|380.45|377.85|380.69|378.09|379.97|377.37|0
1687811400000|2023-06-26 20:30:00|380.21|377.61|380.45|377.85|380.45|377.85|379.73|377.13|0
1687811700000|2023-06-26 20:35:00|380.69|378.09|380.69|378.09|381.17|378.57|380.69|378.09|0
1687812000000|2023-06-26 20:40:00|380.58|377.98|380.93|378.33|381.17|378.57|380.45|377.85|0
1687812300000|2023-06-26 20:45:00|380.69|378.09|380.8|378.2|381.04|378.44|379.73|377.13|0
1687812600000|2023-06-26 20:50:00|381.04|378.44|379.73|377.13|381.28|378.68|379.6|377|0
1687812900000|2023-06-26 20:55:00|379.84|377.24|379.89|377.29|380.08|377.48|379.6|377|0
1687813200000|2023-06-26 21:00:00|380.46|377.86|380.32|377.72|380.53|377.93|380.1|377.5|0
1687813500000|2023-06-26 21:05:00|380.39|377.79|380.03|377.43|380.53|377.93|379.97|377.37|0
1687813800000|2023-06-26 21:10:00|380.1|377.5|380.35|377.75|380.35|377.75|379.99|377.39|0
1687814100000|2023-06-26 21:15:00|380.18|377.58|380.28|377.68|380.45|377.85|380.18|377.58|0
1687814400000|2023-06-26 21:20:00|380.32|377.72|380.49|377.89|380.53|377.93|380.32|377.72|0
1687814700000|2023-06-26 21:25:00|380.45|377.85|380.45|377.85|380.45|377.85|380.39|377.79|0
1687815300000|2023-06-26 21:35:00|380.39|377.79|380.42|377.82|380.45|377.85|380.35|377.75|0
1687815600000|2023-06-26 21:40:00|380.45|377.85|380.6|378|380.78|378.18|380.45|377.85|0
1687815900000|2023-06-26 21:45:00|380.57|377.97|380.42|377.82|380.57|377.97|380.42|377.82|0
1687816200000|2023-06-26 21:50:00|380.49|377.89|380.1|377.5|380.49|377.89|379.96|377.36|0
1687816500000|2023-06-26 21:55:00|380.14|377.54|380.32|377.72|380.38|377.78|380.1|377.5|0
1687816800000|2023-06-26 22:00:00|379.24|376.64|379.6|377|379.6|377|378.16|375.56|0
1687817100000|2023-06-26 22:05:00|379.84|377.24|379.84|377.24|380.08|377.48|379.36|376.76|0
1687817400000|2023-06-26 22:10:00|379.72|377.12|378.88|376.28|380.08|377.48|378.76|376.16|0
1687817700000|2023-06-26 22:15:00|378.64|376.04|379.12|376.52|379.6|377|378.64|376.04|0
1687818000000|2023-06-26 22:20:00|378.88|376.28|380.08|377.48|380.08|377.48|378.88|376.28|0
1687818300000|2023-06-26 22:25:00|379.96|377.36|380.31|377.71|380.55|377.95|379.6|377|0
1687818600000|2023-06-26 22:30:00|380.2|377.6|380.31|377.71|381.03|378.43|380.07|377.47|0
1687818900000|2023-06-26 22:35:00|380.07|377.47|379.12|376.52|380.07|377.47|378.88|376.28|0
1687819200000|2023-06-26 22:40:00|379.24|376.64|378.64|376.04|379.59|376.99|378.52|375.92|0
1687819500000|2023-06-26 22:45:00|378.88|376.28|379.12|376.52|379.35|376.75|378.88|376.28|0
1687819800000|2023-06-26 22:50:00|379|376.4|378.64|376.04|379.12|376.52|378.64|376.04|0
1687820100000|2023-06-26 22:55:00|378.88|376.28|377.92|375.32|378.88|376.28|377.92|375.32|0
1687820400000|2023-06-26 23:00:00|378.16|375.56|377.68|375.08|378.16|375.56|377.44|374.84|0
1687820700000|2023-06-26 23:05:00|377.44|374.84|377.44|374.84|377.68|375.08|377.2|374.6|0
1687821000000|2023-06-26 23:10:00|377.68|375.08|377.44|374.84|377.92|375.32|377.44|374.84|0
1687821300000|2023-06-26 23:15:00|377.56|374.96|377.2|374.6|377.68|375.08|376.72|374.12|0
1687821600000|2023-06-26 23:20:00|377.44|374.84|377.44|374.84|377.68|375.08|377.2|374.6|0
1687821900000|2023-06-26 23:25:00|377.2|374.6|377.2|374.6|377.68|375.08|377.2|374.6|0
1687822200000|2023-06-26 23:30:00|376.96|374.36|376.96|374.36|377.2|374.6|376.72|374.12|0
1687822500000|2023-06-26 23:35:00|377.2|374.6|376.72|374.12|377.2|374.6|376.72|374.12|0
1687822800000|2023-06-26 23:40:00|376.96|374.36|376.96|374.36|376.96|374.36|376.48|373.88|0
1687823100000|2023-06-26 23:45:00|376.84|374.24|376.48|373.88|376.96|374.36|376.24|373.64|0
1687823400000|2023-06-26 23:50:00|376.24|373.64|375.76|373.16|376.72|374.12|375.76|373.16|0
1687823700000|2023-06-26 23:55:00|376|373.4|375.52|372.92|376|373.4|375.52|372.92|0
1687824000000|2023-06-27 00:00:00|375.76|373.16|375.52|372.92|376|373.4|375.28|372.68|0
1687824300000|2023-06-27 00:05:00|375.64|373.04|376.95|374.35|376.95|374.35|375.52|372.92|0
1687824600000|2023-06-27 00:10:00|377.19|374.59|376.36|373.76|377.19|374.59|375.88|373.28|0
1687824900000|2023-06-27 00:15:00|376.48|373.88|378.27|375.67|378.27|375.67|376.48|373.88|0
1687825200000|2023-06-27 00:20:00|378.39|375.79|377.91|375.31|378.39|375.79|376.95|374.35|0
1687825500000|2023-06-27 00:25:00|377.67|375.07|378.15|375.55|378.15|375.55|377.19|374.59|0
1687825800000|2023-06-27 00:30:00|377.91|375.31|377.43|374.83|378.15|375.55|377.43|374.83|0
1687826100000|2023-06-27 00:35:00|377.67|375.07|377.91|375.31|378.39|375.79|377.67|375.07|0
1687826400000|2023-06-27 00:40:00|378.03|375.43|377.67|375.07|378.03|375.43|377.43|374.83|0
1687826700000|2023-06-27 00:45:00|377.91|375.31|378.15|375.55|378.15|375.55|377.91|375.31|0
1687827000000|2023-06-27 00:50:00|377.91|375.31|378.39|375.79|378.63|376.03|377.91|375.31|0
1687827300000|2023-06-27 00:55:00|378.15|375.55|378.87|376.27|378.87|376.27|378.15|375.55|0
1687827600000|2023-06-27 01:00:00|378.63|376.03|378.39|375.79|379.58|376.98|378.39|375.79|0
1687827900000|2023-06-27 01:05:00|378.63|376.03|379.47|376.87|379.82|377.22|378.63|376.03|0
1687828200000|2023-06-27 01:10:00|379.34|376.74|379.58|376.98|379.58|376.98|379.1|376.5|0
1687828500000|2023-06-27 01:15:00|379.82|377.22|379.1|376.5|380.78|378.18|379.1|376.5|0
1687828800000|2023-06-27 01:20:00|379.23|376.63|378.86|376.26|379.58|376.98|378.86|376.26|0
1687829100000|2023-06-27 01:25:00|378.62|376.02|379.82|377.22|379.82|377.22|378.62|376.02|0
1687829400000|2023-06-27 01:30:00|380.06|377.46|378.38|375.78|380.54|377.94|377.67|375.07|0
1687829700000|2023-06-27 01:35:00|378.14|375.54|378.14|375.54|378.86|376.26|377.67|375.07|0
1687830000000|2023-06-27 01:40:00|377.9|375.3|377.19|374.59|377.9|375.3|376.95|374.35|0
1687830300000|2023-06-27 01:45:00|377.07|374.47|375.51|372.91|377.43|374.83|375.27|372.67|0
1687830600000|2023-06-27 01:50:00|375.75|373.15|376.23|373.63|376.95|374.35|375.75|373.15|0
1687830900000|2023-06-27 01:55:00|375.99|373.39|375.51|372.91|376.23|373.63|375.27|372.67|0
1687831200000|2023-06-27 02:00:00|375.27|372.67|376.47|373.87|376.71|374.11|375.27|372.67|0
1687831500000|2023-06-27 02:05:00|376.23|373.63|375.51|372.91|376.47|373.87|375.27|372.67|0
1687831800000|2023-06-27 02:10:00|375.27|372.67|375.27|372.67|375.51|372.91|374.55|371.95|0
1687832100000|2023-06-27 02:15:00|375.39|372.79|375.27|372.67|375.51|372.91|374.55|371.95|0
1687832400000|2023-06-27 02:20:00|375.51|372.91|375.39|372.79|375.99|373.39|375.27|372.67|0
1687832700000|2023-06-27 02:25:00|375.27|372.67|375.75|373.15|376.23|373.63|375.27|372.67|0
1687833000000|2023-06-27 02:30:00|375.99|373.39|375.51|372.91|376.23|373.63|375.51|372.91|0
1687833300000|2023-06-27 02:35:00|375.27|372.67|375.27|372.67|375.51|372.91|374.79|372.19|0
1687833600000|2023-06-27 02:40:00|375.03|372.43|376.7|374.1|376.94|374.34|375.03|372.43|0
1687833900000|2023-06-27 02:45:00|376.46|373.86|376.22|373.62|376.7|374.1|375.98|373.38|0
1687834200000|2023-06-27 02:50:00|376.46|373.86|375.98|373.38|376.7|374.1|375.75|373.15|0
1687834500000|2023-06-27 02:55:00|375.87|373.27|375.74|373.14|375.98|373.38|375.51|372.91|0
1687834800000|2023-06-27 03:00:00|375.63|373.03|375.5|372.9|376.22|373.62|375.5|372.9|0
1687835100000|2023-06-27 03:05:00|375.74|373.14|375.74|373.14|375.98|373.38|375.27|372.67|0
1687835400000|2023-06-27 03:10:00|375.98|373.38|375.98|373.38|376.7|374.1|375.98|373.38|0
1687835700000|2023-06-27 03:15:00|376.22|373.62|376.46|373.86|376.7|374.1|375.98|373.38|0
1687836000000|2023-06-27 03:20:00|376.22|373.62|375.98|373.38|376.22|373.62|375.74|373.14|0
1687836300000|2023-06-27 03:25:00|375.74|373.14|375.74|373.14|375.98|373.38|375.26|372.66|0
1687836600000|2023-06-27 03:30:00|375.5|372.9|375.26|372.66|376.22|373.62|375.26|372.66|0
1687836900000|2023-06-27 03:35:00|375.02|372.42|374.31|371.71|375.02|372.42|374.07|371.47|0
1687837200000|2023-06-27 03:40:00|374.07|371.47|374.55|371.95|374.78|372.18|374.07|371.47|0
1687837500000|2023-06-27 03:45:00|374.78|372.18|375.02|372.42|375.26|372.66|374.78|372.18|0
1687837800000|2023-06-27 03:50:00|375.26|372.66|376.22|373.62|376.46|373.86|375.26|372.66|0
1687838100000|2023-06-27 03:55:00|376.1|373.5|375.98|373.38|376.7|374.1|375.98|373.38|0
1687838400000|2023-06-27 04:00:00|376.22|373.62|376.22|373.62|376.46|373.86|375.98|373.38|0
1687838700000|2023-06-27 04:05:00|376.46|373.86|376.22|373.62|376.7|374.1|376.22|373.62|0
1687839000000|2023-06-27 04:10:00|376.46|373.86|375.26|372.66|376.46|373.86|375.26|372.66|0
1687839300000|2023-06-27 04:15:00|375.5|372.9|375.5|372.9|375.5|372.9|374.54|371.94|0
1687839600000|2023-06-27 04:20:00|375.62|373.02|374.78|372.18|375.62|373.02|374.54|371.94|0
1687839900000|2023-06-27 04:25:00|374.54|371.94|375.02|372.42|375.02|372.42|374.54|371.94|0
1687840200000|2023-06-27 04:30:00|374.78|372.18|375.5|372.9|375.5|372.9|374.78|372.18|0
1687840500000|2023-06-27 04:35:00|375.26|372.66|374.78|372.18|375.5|372.9|374.54|371.94|0
1687840800000|2023-06-27 04:40:00|374.54|371.94|374.54|371.94|374.78|372.18|374.06|371.46|0
1687841100000|2023-06-27 04:45:00|374.78|372.18|374.78|372.18|375.02|372.42|374.78|372.18|0
1687841400000|2023-06-27 04:50:00|374.66|372.06|375.02|372.42|375.26|372.66|374.3|371.7|0
1687841700000|2023-06-27 04:55:00|374.78|372.18|374.78|372.18|375.02|372.42|374.78|372.18|0
1687842000000|2023-06-27 05:00:00|374.66|372.06|375.26|372.66|375.26|372.66|374.3|371.7|0
1687842300000|2023-06-27 05:05:00|375.5|372.9|375.26|372.66|375.5|372.9|374.78|372.18|0
1687842600000|2023-06-27 05:10:00|375.02|372.42|373.95|371.35|375.02|372.42|373.82|371.22|0
1687842900000|2023-06-27 05:15:00|374.06|371.46|375.02|372.42|375.02|372.42|373.82|371.22|0
1687843200000|2023-06-27 05:20:00|374.78|372.18|373.82|371.22|374.78|372.18|373.58|370.98|0
1687843500000|2023-06-27 05:25:00|373.58|370.98|372.86|370.26|373.82|371.22|372.63|370.03|0
1687843800000|2023-06-27 05:30:00|372.75|370.15|372.62|370.02|373.58|370.98|372.15|369.55|0
1687844100000|2023-06-27 05:35:00|372.75|370.15|373.1|370.5|373.34|370.74|372.15|369.55|0
1687844400000|2023-06-27 05:40:00|373.34|370.74|373.82|371.22|374.06|371.46|373.34|370.74|0
1687844700000|2023-06-27 05:45:00|373.7|371.1|373.1|370.5|373.7|371.1|373.1|370.5|0
1687845000000|2023-06-27 05:50:00|373.23|370.63|372.62|370.02|373.58|370.98|372.15|369.55|0
1687845300000|2023-06-27 05:55:00|372.38|369.78|371.43|368.83|372.38|369.78|371.19|368.59|0
1687845600000|2023-06-27 06:00:00|371.55|368.95|371.43|368.83|372.86|370.26|370.95|368.35|0
1687845900000|2023-06-27 06:05:00|371.23|369.03|370.75|368.55|371.71|369.51|370.27|368.07|0
1687846200000|2023-06-27 06:10:00|370.51|368.31|371.23|369.03|371.71|369.51|370.51|368.31|0
1687846500000|2023-06-27 06:15:00|371.11|368.91|369.92|367.72|371.47|369.27|369.32|367.12|0
1687846800000|2023-06-27 06:20:00|369.8|367.6|370.99|368.79|371.7|369.5|369.8|367.6|0
1687847100000|2023-06-27 06:25:00|370.75|368.55|371.35|369.15|371.35|369.15|370.75|368.55|0
1687847400000|2023-06-27 06:30:00|371.47|369.27|370.75|368.55|371.47|369.27|370.51|368.31|0
1687847700000|2023-06-27 06:35:00|370.51|368.31|370.73|368.53|370.75|368.55|370.25|368.05|0
1687848000000|2023-06-27 06:40:00|370.49|368.29|369.77|367.57|370.73|368.53|369.77|367.57|0
1687848300000|2023-06-27 06:45:00|369.9|367.7|371.44|369.24|371.68|369.48|369.77|367.57|0
1687848600000|2023-06-27 06:50:00|371.68|369.48|371.68|369.48|372.16|369.96|371.44|369.24|0
1687848900000|2023-06-27 06:55:00|371.57|369.37|372.16|369.96|372.16|369.96|371.44|369.24|0
1687849200000|2023-06-27 07:00:00|372.4|370.2|369.06|366.86|372.64|370.44|368.82|366.62|0
1687849500000|2023-06-27 07:05:00|369.3|367.1|368.82|366.62|370.37|368.17|368.58|366.38|0
1687849800000|2023-06-27 07:10:00|369.29|367.09|367.63|365.43|369.66|367.46|367.39|365.19|0
1687850100000|2023-06-27 07:15:00|367.86|365.66|369.29|367.09|369.53|367.33|367.63|365.43|0
1687850400000|2023-06-27 07:20:00|369.53|367.33|370.25|368.05|370.37|368.17|368.34|366.14|0
1687850700000|2023-06-27 07:25:00|370.49|368.29|370.96|368.76|372.52|370.32|370.25|368.05|0
1687851000000|2023-06-27 07:30:00|371.2|369|373.59|371.39|374.07|371.87|371.09|368.89|0
1687851300000|2023-06-27 07:35:00|373.83|371.63|373.59|371.39|373.83|371.63|371.92|369.72|0
1687851600000|2023-06-27 07:40:00|373.35|371.15|373.59|371.39|374.55|372.35|373.11|370.91|0
1687851900000|2023-06-27 07:45:00|373.83|371.63|374.31|372.11|374.55|372.35|372.76|370.56|0
1687852200000|2023-06-27 07:50:00|374.07|371.87|373.11|370.91|374.31|372.11|372.63|370.43|0
1687852500000|2023-06-27 07:55:00|372.87|370.67|373.35|371.15|374.07|371.87|372.63|370.43|0
1687852800000|2023-06-27 08:00:00|373.59|371.39|372.63|370.43|374.31|372.11|372.63|370.43|0
1687853100000|2023-06-27 08:05:00|372.76|370.56|374.78|372.58|374.78|372.58|372.15|369.95|0
1687853400000|2023-06-27 08:10:00|374.54|372.34|372.87|370.67|374.78|372.58|372.39|370.19|0
1687853700000|2023-06-27 08:15:00|373.11|370.91|372.15|369.95|373.59|371.39|371.44|369.24|0
1687854000000|2023-06-27 08:20:00|371.91|369.71|374.06|371.86|374.06|371.86|371.91|369.71|0
1687854300000|2023-06-27 08:25:00|374.54|372.34|373.82|371.62|374.54|372.34|373.11|370.91|0
1687854600000|2023-06-27 08:30:00|374.06|371.86|375.26|373.06|375.74|373.54|373.95|371.75|0
1687854900000|2023-06-27 08:35:00|375.38|373.18|375.74|373.54|375.98|373.78|375.02|372.82|0
1687855200000|2023-06-27 08:40:00|375.86|373.66|377.06|374.86|378.13|375.93|375.74|373.54|0
1687855500000|2023-06-27 08:45:00|377.17|374.97|376.69|374.49|377.54|375.34|376.22|374.02|0
1687855800000|2023-06-27 08:50:00|376.45|374.25|376.21|374.01|377.65|375.45|375.74|373.54|0
1687856100000|2023-06-27 08:55:00|376.45|374.25|376.69|374.49|377.06|374.86|375.86|373.66|0
1687856400000|2023-06-27 09:00:00|376.45|374.25|377.17|374.97|377.65|375.45|376.45|374.25|0
1687856700000|2023-06-27 09:05:00|377.41|375.21|376.93|374.73|377.65|375.45|376.21|374.01|0
1687857000000|2023-06-27 09:10:00|377.17|374.97|377.17|374.97|377.65|375.45|375.97|373.77|0
1687857300000|2023-06-27 09:15:00|377.41|375.21|376.93|374.73|377.65|375.45|376.45|374.25|0
1687857600000|2023-06-27 09:20:00|377.06|374.86|376.45|374.25|377.06|374.86|375.49|373.29|0
1687857900000|2023-06-27 09:25:00|376.58|374.38|375.49|373.29|376.69|374.49|375.49|373.29|0
1687858200000|2023-06-27 09:30:00|375.73|373.53|375.73|373.53|377.05|374.85|375.73|373.53|0
1687858500000|2023-06-27 09:35:00|375.86|373.66|376.45|374.25|377.17|374.97|375.86|373.66|0
1687858800000|2023-06-27 09:40:00|376.69|374.49|376.57|374.37|376.69|374.49|376.21|374.01|0
1687859100000|2023-06-27 09:45:00|376.69|374.49|376.93|374.73|377.41|375.21|376.33|374.13|0
1687859400000|2023-06-27 09:50:00|376.69|374.49|376.45|374.25|376.93|374.73|376.21|374.01|0
1687859700000|2023-06-27 09:55:00|376.69|374.49|376.69|374.49|377.17|374.97|375.73|373.53|0
1687860000000|2023-06-27 10:00:00|376.93|374.73|375.97|373.77|376.93|374.73|375.73|373.53|0
1687860300000|2023-06-27 10:05:00|375.73|373.53|377.05|374.85|377.17|374.97|375.49|373.29|0
1687860600000|2023-06-27 10:10:00|377.17|374.97|376.69|374.49|377.17|374.97|376.21|374.01|0
1687860900000|2023-06-27 10:15:00|376.45|374.25|377.17|374.97|377.17|374.97|376.45|374.25|0
1687861200000|2023-06-27 10:20:00|377.41|375.21|376.93|374.73|377.64|375.44|376.45|374.25|0
1687861500000|2023-06-27 10:25:00|377.05|374.85|376.81|374.61|377.17|374.97|376.45|374.25|0
1687861800000|2023-06-27 10:30:00|376.57|374.37|375.01|372.81|376.93|374.73|374.66|372.46|0
1687862100000|2023-06-27 10:35:00|375.25|373.05|374.29|372.09|375.97|373.77|374.29|372.09|0
1687862400000|2023-06-27 10:40:00|374.53|372.33|374.53|372.33|375.73|373.53|374.29|372.09|0
1687862700000|2023-06-27 10:45:00|374.77|372.57|373.81|371.61|375.01|372.81|373.81|371.61|0
1687863000000|2023-06-27 10:50:00|373.94|371.74|373.81|371.61|374.53|372.33|373.1|370.9|0
1687863300000|2023-06-27 10:55:00|373.57|371.37|373.81|371.61|374.29|372.09|373.57|371.37|0
1687863600000|2023-06-27 11:00:00|374.05|371.85|375.73|373.53|375.97|373.77|373.81|371.61|0
1687863900000|2023-06-27 11:05:00|375.49|373.29|375.73|373.53|376.2|374|374.77|372.57|0
1687864200000|2023-06-27 11:10:00|375.96|373.76|376.09|373.89|376.2|374|375.01|372.81|0
1687864500000|2023-06-27 11:15:00|375.96|373.76|378.12|375.92|378.12|375.92|375.96|373.76|0
1687864800000|2023-06-27 11:20:00|378.36|376.16|377.64|375.44|378.36|376.16|377.16|374.96|0
1687865100000|2023-06-27 11:25:00|377.88|375.68|378.12|375.92|378.36|376.16|376.92|374.72|0
1687865400000|2023-06-27 11:30:00|378.36|376.16|378.36|376.16|379.8|377.6|378.12|375.92|0
1687865700000|2023-06-27 11:35:00|378.6|376.4|378.84|376.64|379.32|377.12|378.36|376.16|0
1687866000000|2023-06-27 11:40:00|379.08|376.88|379.55|377.35|380.03|377.83|378.36|376.16|0
1687866300000|2023-06-27 11:45:00|379.79|377.59|380.51|378.31|380.99|378.79|379.32|377.12|0
1687866600000|2023-06-27 11:50:00|380.75|378.55|381.23|379.03|382.19|379.99|380.51|378.31|0
1687866900000|2023-06-27 11:55:00|381.36|379.16|380.99|378.79|381.95|379.75|380.27|378.07|0
1687867200000|2023-06-27 12:00:00|381.12|378.92|381.23|379.03|382.91|380.71|380.27|378.07|0
1687867500000|2023-06-27 12:05:00|381.47|379.27|380.27|378.07|381.47|379.27|379.31|377.11|0
1687867800000|2023-06-27 12:10:00|380.03|377.83|381.47|379.27|382.19|379.99|379.31|377.11|0
1687868100000|2023-06-27 12:15:00|381.84|379.64|380.64|378.44|382.19|379.99|380.27|378.07|0
1687868400000|2023-06-27 12:20:00|380.75|378.55|381.23|379.03|382.19|379.99|380.75|378.55|0
1687868700000|2023-06-27 12:25:00|381.6|379.4|380.27|378.07|381.6|379.4|380.03|377.83|0
1687869000000|2023-06-27 12:30:00|381.12|378.92|377.15|374.95|381.12|378.92|376.92|374.72|0
1687869300000|2023-06-27 12:35:00|377.04|374.84|374.52|372.32|377.87|375.67|373.8|371.6|0
1687869600000|2023-06-27 12:40:00|374.28|372.08|374.28|372.08|375.24|373.04|373.56|371.36|0
1687869900000|2023-06-27 12:45:00|374.04|371.84|375.96|373.76|376.2|374|374.04|371.84|0
1687870200000|2023-06-27 12:50:00|375.72|373.52|377.15|374.95|377.63|375.43|375.6|373.4|0
1687870500000|2023-06-27 12:55:00|376.91|374.71|377.39|375.19|378.35|376.15|376.91|374.71|0
1687870800000|2023-06-27 13:00:00|377.63|375.43|377.87|375.67|378.83|376.63|377.39|375.19|0
1687871100000|2023-06-27 13:05:00|378.11|375.91|376.91|374.71|378.59|376.39|376.67|374.47|0
1687871400000|2023-06-27 13:10:00|377.15|374.95|375.48|373.28|378.11|375.91|375.24|373.04|0
1687871700000|2023-06-27 13:15:00|375.24|373.04|376.43|374.23|376.43|374.23|375|372.8|0
1687872000000|2023-06-27 13:20:00|376.67|374.47|376.43|374.23|376.67|374.47|375.95|373.75|0
1687872300000|2023-06-27 13:25:00|376.19|373.99|375.24|373.04|376.43|374.23|374.52|372.32|0
1687872600000|2023-06-27 13:30:00|375.47|373.27|372.13|369.93|376.43|374.23|371.17|368.97|0
1687872900000|2023-06-27 13:35:00|371.89|369.69|369.02|366.82|371.89|369.69|366.64|364.44|0
1687873200000|2023-06-27 13:40:00|368.78|366.58|369.03|366.83|369.99|367.79|366.87|364.67|0
1687873500000|2023-06-27 13:45:00|368.55|366.35|372.87|370.67|375.51|373.31|368.55|366.35|0
1687873800000|2023-06-27 13:50:00|373.11|370.91|371.91|369.71|374.07|371.87|369.27|367.07|0
1687874100000|2023-06-27 13:55:00|372.15|369.95|371.43|369.23|374.07|371.87|371.19|368.99|0
1687874400000|2023-06-27 14:00:00|371.07|368.87|370.71|368.51|375.27|373.07|368.79|366.59|0
1687874700000|2023-06-27 14:05:00|370.47|368.27|374.07|371.87|376.23|374.03|370.47|368.27|0
1687875000000|2023-06-27 14:10:00|375.03|372.83|374.55|372.35|379.36|377.16|374.31|372.11|0
1687875300000|2023-06-27 14:15:00|375.03|372.83|370.94|368.74|375.03|372.83|370.7|368.5|0
1687875600000|2023-06-27 14:20:00|371.18|368.98|370.3|368.1|372.23|370.03|368.38|366.18|0
1687875900000|2023-06-27 14:25:00|370.06|367.86|370.54|368.34|371.02|368.82|367.42|365.22|0
1687876200000|2023-06-27 14:30:00|370.3|368.1|368.86|366.66|371.99|369.79|366.7|364.5|0
1687876500000|2023-06-27 14:35:00|368.62|366.42|367.42|365.22|369.58|367.38|366.7|364.5|0
1687876800000|2023-06-27 14:40:00|367.66|365.46|369.1|366.9|370.3|368.1|366.46|364.26|0
1687877100000|2023-06-27 14:45:00|368.86|366.66|367.66|365.46|369.82|367.62|366.7|364.5|0
1687877400000|2023-06-27 14:50:00|367.18|364.98|365.74|363.54|367.42|365.22|364.55|362.35|0
1687877700000|2023-06-27 14:55:00|365.5|363.3|365.26|363.06|368.14|365.94|364.79|362.59|0
1687878000000|2023-06-27 15:00:00|364.79|362.59|369.58|367.38|369.58|367.38|364.07|361.87|0
1687878300000|2023-06-27 15:05:00|368.86|366.66|368.86|366.66|370.3|368.1|367.42|365.22|0
1687878600000|2023-06-27 15:10:00|369.58|367.38|367.9|365.7|372.7|370.5|367.9|365.7|0
1687878900000|2023-06-27 15:15:00|368.14|365.94|365.98|363.78|368.86|366.66|365.74|363.54|0
1687879200000|2023-06-27 15:20:00|365.74|363.54|364.07|361.87|366.22|364.02|362.87|360.67|0
1687879500000|2023-06-27 15:25:00|364.3|362.1|359.94|357.74|365.5|363.3|359.52|357.32|0
1687879800000|2023-06-27 15:30:00|359.46|357.26|359.7|357.5|360.42|358.22|358.74|356.54|0
1687880100000|2023-06-27 15:35:00|359.46|357.26|357.07|354.87|360.42|358.22|356.59|354.39|0
1687880400000|2023-06-27 15:40:00|357.31|355.11|357.55|355.35|358.98|356.78|357.07|354.87|0
1687880700000|2023-06-27 15:45:00|357.31|355.11|361.45|359.25|362.15|359.95|357.17|354.97|0
1687881000000|2023-06-27 15:50:00|361.21|359.01|358.64|356.44|361.21|359.01|358.64|356.44|0
1687881300000|2023-06-27 15:55:00|358.87|356.67|358.87|356.67|359.57|357.37|357.7|355.5|0
1687881600000|2023-06-27 16:00:00|358.63|356.43|357.93|355.73|359.81|357.61|357.7|355.5|0
1687881900000|2023-06-27 16:05:00|357.7|355.5|358.87|356.67|359.1|356.9|356.76|354.56|0
1687882200000|2023-06-27 16:10:00|359.1|356.9|357.7|355.5|359.34|357.14|357.23|355.03|0
1687882500000|2023-06-27 16:15:00|357.93|355.73|359.1|356.9|359.57|357.37|356.76|354.56|0
1687882800000|2023-06-27 16:20:00|358.87|356.67|356.76|354.56|359.33|357.13|356.76|354.56|0
1687883100000|2023-06-27 16:25:00|356.53|354.33|354.66|352.46|356.76|354.56|353.96|351.76|0
1687883400000|2023-06-27 16:30:00|354.42|352.22|354.19|351.99|355.82|353.62|353.96|351.76|0
1687883700000|2023-06-27 16:35:00|353.96|351.76|350.57|348.37|354.42|352.22|350.57|348.37|0
1687884000000|2023-06-27 16:40:00|350.34|348.14|349.64|347.44|351.5|349.3|349.41|347.21|0
1687884300000|2023-06-27 16:45:00|349.41|347.21|348.71|346.51|349.64|347.44|348.24|346.04|0
1687884600000|2023-06-27 16:50:00|348.94|346.74|349.4|347.2|349.64|347.44|347.78|345.58|0
1687884900000|2023-06-27 16:55:00|349.17|346.97|350.34|348.14|351.74|349.54|348.71|346.51|0
1687885200000|2023-06-27 17:00:00|350.57|348.37|350.34|348.14|351.27|349.07|349.64|347.44|0
1687885500000|2023-06-27 17:05:00|350.1|347.9|351.5|349.3|352.9|350.7|350.1|347.9|0
1687885800000|2023-06-27 17:10:00|351.73|349.53|349.87|347.67|351.97|349.77|349.64|347.44|0
1687886100000|2023-06-27 17:15:00|350.1|347.9|347.77|345.57|350.8|348.6|347.31|345.11|0
1687886400000|2023-06-27 17:20:00|347.54|345.34|345.22|343.02|347.77|345.57|344.75|342.55|0
1687886700000|2023-06-27 17:25:00|344.98|342.78|345.91|343.71|346.84|344.64|344.52|342.32|0
1687887000000|2023-06-27 17:30:00|345.68|343.48|343.59|341.39|345.68|343.48|342.43|340.23|0
1687887300000|2023-06-27 17:35:00|343.82|341.62|343.59|341.39|344.52|342.32|343.36|341.16|0
1687887600000|2023-06-27 17:40:00|343.36|341.16|342.66|340.46|343.36|341.16|341.5|339.3|0
1687887900000|2023-06-27 17:45:00|342.43|340.23|340.34|338.14|342.66|340.46|340.11|337.91|0
1687888200000|2023-06-27 17:50:00|340.81|338.61|339.15|336.95|340.81|338.61|338.22|336.02|0
1687888500000|2023-06-27 17:55:00|339.38|337.18|338.68|336.48|340.78|338.58|338.45|336.25|0
1687888800000|2023-06-27 18:00:00|338.45|336.25|337.99|335.79|339.61|337.41|337.99|335.79|0
1687889100000|2023-06-27 18:05:00|338.22|336.02|338.92|336.72|339.85|337.65|337.29|335.09|0
1687889400000|2023-06-27 18:10:00|338.45|336.25|336.36|334.16|338.45|336.25|336.36|334.16|0
1687889700000|2023-06-27 18:15:00|336.59|334.39|336.36|334.16|337.52|335.32|335.43|333.23|0
1687890000000|2023-06-27 18:20:00|336.13|333.93|335.89|333.69|336.59|334.39|335.43|333.23|0
1687890300000|2023-06-27 18:25:00|336.13|333.93|336.13|333.93|337.29|335.09|335.66|333.46|0
1687890600000|2023-06-27 18:30:00|335.89|333.69|335.89|333.69|336.36|334.16|334.97|332.77|0
1687890900000|2023-06-27 18:35:00|335.66|333.46|337.28|335.08|337.28|335.08|334.96|332.76|0
1687891200000|2023-06-27 18:40:00|337.05|334.85|338.45|336.25|339.61|337.41|337.05|334.85|0
1687891500000|2023-06-27 18:45:00|338.68|336.48|337.05|334.85|339.84|337.64|336.82|334.62|0
1687891800000|2023-06-27 18:50:00|336.82|334.62|336.35|334.15|337.52|335.32|335.43|333.23|0
1687892100000|2023-06-27 18:55:00|336.12|333.92|339.37|337.17|339.61|337.41|335.89|333.69|0
1687892400000|2023-06-27 19:00:00|339.14|336.94|337.28|335.08|339.14|336.94|336.12|333.92|0
1687892700000|2023-06-27 19:05:00|337.51|335.31|336.58|334.38|337.51|335.31|335.89|333.69|0
1687893000000|2023-06-27 19:10:00|336.82|334.62|335.89|333.69|338.68|336.48|335.89|333.69|0
1687893300000|2023-06-27 19:15:00|336.12|333.92|337.74|335.54|338.21|336.01|336.12|333.92|0
1687893600000|2023-06-27 19:20:00|337.51|335.31|336.81|334.61|338.44|336.24|336.81|334.61|0
1687893900000|2023-06-27 19:25:00|337.05|334.85|333.8|331.6|337.05|334.85|333.8|331.6|0
1687894200000|2023-06-27 19:30:00|334.03|331.83|336.81|334.61|337.28|335.08|333.34|331.14|0
1687894500000|2023-06-27 19:35:00|337.05|334.85|337.28|335.08|337.97|335.77|336.58|334.38|0
1687894800000|2023-06-27 19:40:00|337.05|334.85|335.42|333.22|337.28|335.08|335.19|332.99|0
1687895100000|2023-06-27 19:45:00|335.65|333.45|334.72|332.52|335.65|333.45|334.03|331.83|0
1687895400000|2023-06-27 19:50:00|337.28|335.08|337.28|335.08|338.9|336.7|335.88|333.68|0
1687895700000|2023-06-27 19:55:00|337.04|334.84|338.67|336.47|339.83|337.63|337.04|334.84|0
1687896000000|2023-06-27 20:00:00|339.6|337.4|342.16|339.96|343.09|340.89|339.6|337.4|0
1687896300000|2023-06-27 20:05:00|341.93|339.73|341.93|339.73|342.39|340.19|341.46|339.26|0
1687896600000|2023-06-27 20:10:00|342.16|339.96|341.69|339.49|342.63|340.43|341.46|339.26|0
1687896900000|2023-06-27 20:15:00|341.89|339.29|342.59|339.99|344.23|341.63|341.89|339.29|0
1687897200000|2023-06-27 20:20:00|342.83|340.23|343.06|340.46|343.29|340.69|342.59|339.99|0
1687897500000|2023-06-27 20:25:00|343.52|340.92|342.59|339.99|343.52|340.92|342.59|339.99|0
1687897800000|2023-06-27 20:30:00|342.82|340.22|343.06|340.46|343.06|340.46|342.59|339.99|0
1687898100000|2023-06-27 20:35:00|343.29|340.69|343.52|340.92|343.52|340.92|343.06|340.46|0
1687898400000|2023-06-27 20:40:00|343.29|340.69|343.06|340.46|343.52|340.92|342.82|340.22|0
1687898700000|2023-06-27 20:45:00|343.18|340.58|342.82|340.22|343.52|340.92|342.59|339.99|0
1687899000000|2023-06-27 20:50:00|343.06|340.46|342.59|339.99|343.06|340.46|342.48|339.88|0
1687899300000|2023-06-27 20:55:00|342.82|340.22|342.48|339.88|343.05|340.45|342.35|339.75|0
1687899600000|2023-06-27 21:00:00|342.85|340.25|342.26|339.66|342.85|340.25|342.26|339.66|0
1687899900000|2023-06-27 21:05:00|342.23|339.63|342.06|339.46|342.26|339.66|341.89|339.29|0
1687900200000|2023-06-27 21:10:00|341.89|339.29|342.6|340|343.15|340.55|341.76|339.16|0
1687900500000|2023-06-27 21:15:00|342.95|340.35|342.64|340.04|343.43|340.83|342.64|340.04|0
1687900800000|2023-06-27 21:20:00|342.54|339.94|342.71|340.11|343.02|340.42|342.54|339.94|0
1687901100000|2023-06-27 21:25:00|342.81|340.21|342.81|340.21|342.81|340.21|342.71|340.11|0
1687901400000|2023-06-27 21:30:00|342.88|340.28|342.88|340.28|342.88|340.28|342.88|340.28|0
1687901700000|2023-06-27 21:35:00|342.91|340.31|342.88|340.28|342.91|340.31|342.88|340.28|0
1687902000000|2023-06-27 21:40:00|342.84|340.24|342.95|340.35|343.12|340.52|342.84|340.24|0
1687902300000|2023-06-27 21:45:00|342.91|340.31|343.02|340.42|343.02|340.42|342.7|340.1|0
1687902600000|2023-06-27 21:50:00|342.91|340.31|343.29|340.69|343.33|340.73|342.91|340.31|0
1687902900000|2023-06-27 21:55:00|343.19|340.59|342.91|340.31|343.19|340.59|342.88|340.28|0
1687903200000|2023-06-27 22:00:00|343.17|340.57|343.28|340.68|343.4|340.8|342.58|339.98|0
1687903500000|2023-06-27 22:05:00|343.17|340.57|343.51|340.91|343.51|340.91|342.81|340.21|0
1687903800000|2023-06-27 22:10:00|343.28|340.68|343.74|341.14|343.75|341.15|342.81|340.21|0
1687904100000|2023-06-27 22:15:00|343.98|341.38|344.68|342.08|344.91|342.31|343.74|341.14|0
1687904400000|2023-06-27 22:20:00|344.44|341.84|343.74|341.14|344.44|341.84|343.51|340.91|0
1687904700000|2023-06-27 22:25:00|343.98|341.38|344.44|341.84|344.68|342.08|343.74|341.14|0
1687905000000|2023-06-27 22:30:00|344.21|341.61|344.68|342.08|344.91|342.31|344.21|341.61|0
1687905300000|2023-06-27 22:35:00|344.91|342.31|344.91|342.31|345.14|342.54|344.68|342.08|0
1687905600000|2023-06-27 22:40:00|345.14|342.54|345.61|343.01|345.61|343.01|345.14|342.54|0
1687905900000|2023-06-27 22:45:00|345.5|342.9|345.61|343.01|346.08|343.48|345.38|342.78|0
1687906200000|2023-06-27 22:50:00|345.84|343.24|345.84|343.24|346.08|343.48|345.61|343.01|0
1687906500000|2023-06-27 22:55:00|345.96|343.36|345.84|343.24|346.08|343.48|345.61|343.01|0
1687906800000|2023-06-27 23:00:00|345.96|343.36|346.07|343.47|346.07|343.47|345.84|343.24|0
1687907100000|2023-06-27 23:05:00|345.84|343.24|346.07|343.47|346.07|343.47|345.73|343.13|0
1687907400000|2023-06-27 23:10:00|346.31|343.71|347.24|344.64|347.24|344.64|346.31|343.71|0
1687907700000|2023-06-27 23:15:00|347.01|344.41|347.71|345.11|347.71|345.11|347.01|344.41|0
1687908000000|2023-06-27 23:20:00|347.94|345.34|347.48|344.88|347.94|345.34|346.77|344.17|0
1687908300000|2023-06-27 23:25:00|347.71|345.11|346.54|343.94|347.71|345.11|346.54|343.94|0
1687908600000|2023-06-27 23:30:00|346.77|344.17|346.66|344.06|347.01|344.41|346.54|343.94|0
1687908900000|2023-06-27 23:35:00|346.54|343.94|345.84|343.24|346.77|344.17|345.6|343|0
1687909200000|2023-06-27 23:40:00|346.07|343.47|346.07|343.47|346.07|343.47|345.6|343|0
1687909500000|2023-06-27 23:45:00|346.3|343.7|346.77|344.17|347.01|344.41|346.07|343.47|0
1687909800000|2023-06-27 23:50:00|346.54|343.94|345.96|343.36|346.77|344.17|345.13|342.53|0
1687910100000|2023-06-27 23:55:00|345.84|343.24|346.3|343.7|346.54|343.94|345.83|343.23|0
1687910400000|2023-06-28 00:00:00|346.07|343.47|345.13|342.53|346.3|343.7|345.13|342.53|0
1687910700000|2023-06-28 00:05:00|345.37|342.77|344.2|341.6|345.6|343|344.2|341.6|0
1687911000000|2023-06-28 00:10:00|344.43|341.83|344.9|342.3|345.13|342.53|344.2|341.6|0
1687911300000|2023-06-28 00:15:00|345.13|342.53|347|344.4|347.24|344.64|345.13|342.53|0
1687911600000|2023-06-28 00:20:00|347.24|344.64|347|344.4|347.36|344.76|346.07|343.47|0
1687911900000|2023-06-28 00:25:00|346.77|344.17|347.23|344.63|347.23|344.63|346.77|344.17|0
1687912200000|2023-06-28 00:30:00|347.47|344.87|347.7|345.1|348.87|346.27|347|344.4|0
1687912500000|2023-06-28 00:35:00|347.59|344.99|348.87|346.27|348.87|346.27|347.47|344.87|0
1687912800000|2023-06-28 00:40:00|348.64|346.04|348.4|345.8|349.34|346.74|348.17|345.57|0
1687913100000|2023-06-28 00:45:00|348.17|345.57|347.82|345.22|348.4|345.8|347.7|345.1|0
1687913400000|2023-06-28 00:50:00|347.93|345.33|348.4|345.8|348.4|345.8|347.82|345.22|0
1687913700000|2023-06-28 00:55:00|348.29|345.69|347.93|345.33|348.4|345.8|347.7|345.1|0
1687914000000|2023-06-28 01:00:00|347.7|345.1|347.23|344.63|347.93|345.33|347|344.4|0
1687914300000|2023-06-28 01:05:00|347.46|344.86|347.7|345.1|347.93|345.33|347.46|344.86|0
1687914600000|2023-06-28 01:10:00|347.93|345.33|347.93|345.33|347.93|345.33|347.46|344.86|0
1687914900000|2023-06-28 01:15:00|347.82|345.22|349.1|346.5|349.57|346.97|347.82|345.22|0
1687915200000|2023-06-28 01:20:00|349.22|346.62|349.1|346.5|349.8|347.2|349.1|346.5|0
1687915500000|2023-06-28 01:25:00|349.34|346.74|348.52|345.92|349.34|346.74|348.16|345.56|0
1687915800000|2023-06-28 01:30:00|348.4|345.8|348.16|345.56|348.63|346.03|346.99|344.39|0
1687916100000|2023-06-28 01:35:00|348.4|345.8|347.93|345.33|348.4|345.8|347.46|344.86|0
1687916400000|2023-06-28 01:40:00|347.82|345.22|348.16|345.56|348.16|345.56|347.23|344.63|0
1687916700000|2023-06-28 01:45:00|348.4|345.8|347.69|345.09|348.63|346.03|347.46|344.86|0
1687917000000|2023-06-28 01:50:00|347.93|345.33|348.16|345.56|348.86|346.26|347.69|345.09|0
1687917300000|2023-06-28 01:55:00|348.28|345.68|348.63|346.03|348.63|346.03|348.16|345.56|0
1687917600000|2023-06-28 02:00:00|348.39|345.79|348.39|345.79|348.63|346.03|347.93|345.33|0
1687917900000|2023-06-28 02:05:00|348.28|345.68|348.75|346.15|348.86|346.26|348.16|345.56|0
1687918200000|2023-06-28 02:10:00|348.86|346.26|349.1|346.5|349.1|346.5|348.39|345.79|0
1687918500000|2023-06-28 02:15:00|348.98|346.38|349.33|346.73|349.56|346.96|348.86|346.26|0
1687918800000|2023-06-28 02:20:00|349.56|346.96|349.33|346.73|349.8|347.2|349.09|346.49|0
1687919100000|2023-06-28 02:25:00|349.22|346.62|348.39|345.79|349.56|346.96|348.16|345.56|0
1687919400000|2023-06-28 02:30:00|348.16|345.56|347.22|344.62|348.51|345.91|346.99|344.39|0
1687919700000|2023-06-28 02:35:00|347.11|344.51|346.05|343.45|347.45|344.85|346.05|343.45|0
1687920000000|2023-06-28 02:40:00|346.28|343.68|344.65|342.05|346.28|343.68|344.65|342.05|0
1687920300000|2023-06-28 02:45:00|344.88|342.28|345.35|342.75|345.58|342.98|344.65|342.05|0
1687920600000|2023-06-28 02:50:00|345.11|342.51|345.81|343.21|346.28|343.68|344.88|342.28|0
1687920900000|2023-06-28 02:55:00|346.05|343.45|345.81|343.21|346.52|343.92|345.58|342.98|0
1687921200000|2023-06-28 03:00:00|345.7|343.1|345.35|342.75|345.81|343.21|345.11|342.51|0
1687921500000|2023-06-28 03:05:00|345.47|342.87|345.11|342.51|345.58|342.98|344.41|341.81|0
1687921800000|2023-06-28 03:10:00|345.34|342.74|344.88|342.28|345.34|342.74|344.41|341.81|0
1687922100000|2023-06-28 03:15:00|345.11|342.51|345.34|342.74|345.47|342.87|344.88|342.28|0
1687922400000|2023-06-28 03:20:00|345.47|342.87|345.34|342.74|345.81|343.21|345.11|342.51|0
1687922700000|2023-06-28 03:25:00|345.46|342.86|346.04|343.44|346.04|343.44|345.34|342.74|0
1687923000000|2023-06-28 03:30:00|345.93|343.33|345.58|342.98|346.04|343.44|345.58|342.98|0
1687923300000|2023-06-28 03:35:00|345.7|343.1|345.57|342.97|345.81|343.21|344.87|342.27|0
1687923600000|2023-06-28 03:40:00|345.34|342.74|345.57|342.97|345.81|343.21|345.23|342.63|0
1687923900000|2023-06-28 03:45:00|345.7|343.1|345.81|343.21|346.28|343.68|345.57|342.97|0
1687924200000|2023-06-28 03:50:00|345.93|343.33|345.57|342.97|346.28|343.68|345.34|342.74|0
1687924500000|2023-06-28 03:55:00|345.69|343.09|345.81|343.21|346.04|343.44|345.57|342.97|0
1687924800000|2023-06-28 04:00:00|345.57|342.97|346.27|343.67|346.27|343.67|345.57|342.97|0
1687925100000|2023-06-28 04:05:00|346.04|343.44|346.51|343.91|346.51|343.91|346.04|343.44|0
1687925400000|2023-06-28 04:10:00|346.27|343.67|346.27|343.67|346.51|343.91|346.04|343.44|0
1687925700000|2023-06-28 04:15:00|346.51|343.91|346.51|343.91|347.21|344.61|346.27|343.67|0
1687926000000|2023-06-28 04:20:00|346.39|343.79|347.33|344.73|347.44|344.84|346.39|343.79|0
1687926300000|2023-06-28 04:25:00|347.44|344.84|347.91|345.31|348.14|345.54|347.33|344.73|0
1687926600000|2023-06-28 04:30:00|348.14|345.54|347.44|344.84|348.14|345.54|347.21|344.61|0
1687926900000|2023-06-28 04:35:00|347.21|344.61|347.21|344.61|347.44|344.84|346.97|344.37|0
1687927200000|2023-06-28 04:40:00|347.33|344.73|347.2|344.6|347.44|344.84|346.97|344.37|0
1687927500000|2023-06-28 04:45:00|347.33|344.73|347.67|345.07|347.67|345.07|347.2|344.6|0
1687927800000|2023-06-28 04:50:00|347.44|344.84|347.44|344.84|347.44|344.84|347.2|344.6|0
1687928100000|2023-06-28 04:55:00|347.2|344.6|347.44|344.84|347.67|345.07|347.2|344.6|0
1687928400000|2023-06-28 05:00:00|347.67|345.07|347.44|344.84|347.67|345.07|346.97|344.37|0
1687928700000|2023-06-28 05:05:00|347.2|344.6|347.9|345.3|347.9|345.3|346.97|344.37|0
1687929000000|2023-06-28 05:10:00|348.03|345.43|347.44|344.84|348.03|345.43|347.44|344.84|0
1687929300000|2023-06-28 05:15:00|347.67|345.07|347.67|345.07|347.9|345.3|347.2|344.6|0
1687929600000|2023-06-28 05:20:00|347.9|345.3|346.5|343.9|347.9|345.3|346.5|343.9|0
1687929900000|2023-06-28 05:25:00|346.73|344.13|346.73|344.13|346.97|344.37|346.26|343.66|0
1687930200000|2023-06-28 05:30:00|346.5|343.9|346.5|343.9|347.43|344.83|346.5|343.9|0
1687930500000|2023-06-28 05:35:00|346.62|344.02|345.92|343.32|346.73|344.13|345.92|343.32|0
1687930800000|2023-06-28 05:40:00|346.03|343.43|344.16|341.56|346.26|343.66|344.16|341.56|0
1687931100000|2023-06-28 05:45:00|344.39|341.79|344.16|341.56|345.09|342.49|344.16|341.56|0
1687931400000|2023-06-28 05:50:00|344.39|341.79|344.86|342.26|345.33|342.73|344.16|341.56|0
1687931700000|2023-06-28 05:55:00|344.62|342.02|344.62|342.02|345.56|342.96|344.62|342.02|0
1687932000000|2023-06-28 06:00:00|344.39|341.79|344.62|342.02|345.09|342.49|343.92|341.32|0
1687932300000|2023-06-28 06:05:00|344.42|342.22|344.89|342.69|345.59|343.39|344.42|342.22|0
1687932600000|2023-06-28 06:10:00|344.66|342.46|344.19|341.99|345.36|343.16|344.19|341.99|0
1687932900000|2023-06-28 06:15:00|343.95|341.75|345.12|342.92|345.12|342.92|343.72|341.52|0
1687933200000|2023-06-28 06:20:00|345.36|343.16|345.48|343.28|345.59|343.39|344.89|342.69|0
1687933500000|2023-06-28 06:25:00|345.36|343.16|345.59|343.39|345.71|343.51|345.12|342.92|0
1687933800000|2023-06-28 06:30:00|345.35|343.15|345.59|343.39|345.82|343.62|345.12|342.92|0
1687934100000|2023-06-28 06:35:00|345.35|343.15|345.82|343.62|346.06|343.86|345.35|343.15|0
1687934400000|2023-06-28 06:40:00|345.59|343.39|346.29|344.09|346.52|344.32|345.59|343.39|0
1687934700000|2023-06-28 06:45:00|346.05|343.85|346.29|344.09|346.76|344.56|345.82|343.62|0
1687935000000|2023-06-28 06:50:00|346.18|343.98|346.29|344.09|346.52|344.32|345.82|343.62|0
1687935300000|2023-06-28 06:55:00|346.18|343.98|345.93|343.73|346.41|344.21|345.46|343.26|0
1687935600000|2023-06-28 07:00:00|346.86|344.66|347.33|345.13|348.03|345.83|345.93|343.73|0
1687935900000|2023-06-28 07:05:00|347.45|345.25|348.5|346.3|348.73|346.53|346.63|344.43|0
1687936200000|2023-06-28 07:10:00|348.73|346.53|346.39|344.19|348.73|346.53|346.16|343.96|0
1687936500000|2023-06-28 07:15:00|346.16|343.96|346.16|343.96|346.39|344.19|345.23|343.03|0
1687936800000|2023-06-28 07:20:00|345.93|343.73|346.63|344.43|347.56|345.36|345.93|343.73|0
1687937100000|2023-06-28 07:25:00|346.86|344.66|345.93|343.73|346.86|344.66|345.23|343.03|0
1687937400000|2023-06-28 07:30:00|345.69|343.49|345.93|343.73|345.93|343.73|344.29|342.09|0
1687937700000|2023-06-28 07:35:00|345.81|343.61|344.99|342.79|345.93|343.73|344.53|342.33|0
1687938000000|2023-06-28 07:40:00|344.76|342.56|343.83|341.63|344.76|342.56|342.9|340.7|0
1687938300000|2023-06-28 07:45:00|344.06|341.86|344.76|342.56|345.11|342.91|343.83|341.63|0
1687938600000|2023-06-28 07:50:00|344.53|342.33|347.09|344.89|347.09|344.89|344.53|342.33|0
1687938900000|2023-06-28 07:55:00|346.86|344.66|347.09|344.89|347.32|345.12|345.92|343.72|0
1687939200000|2023-06-28 08:00:00|346.86|344.66|347.56|345.36|347.91|345.71|345.92|343.72|0
1687939500000|2023-06-28 08:05:00|347.44|345.24|347.09|344.89|347.44|345.24|346.15|343.95|0
1687939800000|2023-06-28 08:10:00|346.85|344.65|345.69|343.49|347.32|345.12|345.69|343.49|0
1687940100000|2023-06-28 08:15:00|345.45|343.25|346.62|344.42|346.85|344.65|345.45|343.25|0
1687940400000|2023-06-28 08:20:00|346.85|344.65|344.18|341.98|346.85|344.65|344.06|341.86|0
1687940700000|2023-06-28 08:25:00|344.06|341.86|345.81|343.61|346.39|344.19|344.06|341.86|0
1687941000000|2023-06-28 08:30:00|345.92|343.72|347.09|344.89|347.09|344.89|345.45|343.25|0
1687941300000|2023-06-28 08:35:00|347.55|345.35|349.42|347.22|350.12|347.92|347.55|345.35|0
1687941600000|2023-06-28 08:40:00|349.65|347.45|349.42|347.22|349.89|347.69|348.95|346.75|0
1687941900000|2023-06-28 08:45:00|349.19|346.99|349.89|347.69|350.36|348.16|349.19|346.99|0
1687942200000|2023-06-28 08:50:00|350.01|347.81|349.42|347.22|350.35|348.15|348.95|346.75|0
1687942500000|2023-06-28 08:55:00|349.18|346.98|349.54|347.34|350.12|347.92|348.95|346.75|0
1687942800000|2023-06-28 09:00:00|349.65|347.45|349.89|347.69|349.89|347.69|348.48|346.28|0
1687943100000|2023-06-28 09:05:00|349.77|347.57|348.72|346.52|349.77|347.57|348.48|346.28|0
1687943400000|2023-06-28 09:10:00|348.6|346.4|349.18|346.98|349.42|347.22|348.01|345.81|0
1687943700000|2023-06-28 09:15:00|349.42|347.22|349.18|346.98|349.42|347.22|348.48|346.28|0
1687944000000|2023-06-28 09:20:00|348.95|346.75|348.48|346.28|348.95|346.75|348.01|345.81|0
1687944300000|2023-06-28 09:25:00|348.25|346.05|348.37|346.17|348.71|346.51|347.78|345.58|0
1687944600000|2023-06-28 09:30:00|348.25|346.05|348.52|346.32|349.92|347.72|348.01|345.81|0
1687944900000|2023-06-28 09:35:00|348.29|346.09|348.52|346.32|348.75|346.55|347.36|345.16|0
1687945200000|2023-06-28 09:40:00|348.29|346.09|348.05|345.85|348.64|346.44|347.82|345.62|0
1687945500000|2023-06-28 09:45:00|347.94|345.74|348.52|346.32|348.75|346.55|347.59|345.39|0
1687945800000|2023-06-28 09:50:00|348.75|346.55|349.45|347.25|349.68|347.48|348.75|346.55|0
1687946100000|2023-06-28 09:55:00|349.21|347.01|348.05|345.85|349.45|347.25|347.82|345.62|0
1687946400000|2023-06-28 10:00:00|347.82|345.62|347.59|345.39|348.05|345.85|347.36|345.16|0
1687946700000|2023-06-28 10:05:00|347.71|345.51|346.66|344.46|347.71|345.51|346.66|344.46|0
1687947000000|2023-06-28 10:10:00|346.55|344.35|346.43|344.23|347.12|344.92|345.96|343.76|0
1687947300000|2023-06-28 10:15:00|346.19|343.99|345.73|343.53|346.19|343.99|345.73|343.53|0
1687947600000|2023-06-28 10:20:00|345.85|343.65|345.73|343.53|346.19|343.99|345.5|343.3|0
1687947900000|2023-06-28 10:25:00|345.5|343.3|344.57|342.37|345.96|343.76|344.34|342.14|0
1687948200000|2023-06-28 10:30:00|344.34|342.14|344.34|342.14|345.27|343.07|344.34|342.14|0
1687948500000|2023-06-28 10:35:00|344.57|342.37|345.73|343.53|345.96|343.76|344.34|342.14|0
1687948800000|2023-06-28 10:40:00|345.96|343.76|347.35|345.15|347.81|345.61|345.96|343.76|0
1687949100000|2023-06-28 10:45:00|347.58|345.38|346.19|343.99|347.58|345.38|346.19|343.99|0
1687949400000|2023-06-28 10:50:00|345.96|343.76|344.62|342.42|345.96|343.76|343.91|341.71|0
1687949700000|2023-06-28 10:55:00|344.85|342.65|343.57|341.37|344.85|342.65|343.57|341.37|0
1687950000000|2023-06-28 11:00:00|343.68|341.48|341.8|339.6|343.91|341.71|340.87|338.67|0
1687950300000|2023-06-28 11:05:00|342.04|339.84|341.8|339.6|342.51|340.31|341.33|339.13|0
1687950600000|2023-06-28 11:10:00|341.57|339.37|340.87|338.67|341.8|339.6|340.63|338.43|0
1687950900000|2023-06-28 11:15:00|340.63|338.43|340.86|338.66|341.33|339.13|340.05|337.85|0
1687951200000|2023-06-28 11:20:00|341.1|338.9|341.33|339.13|341.57|339.37|340.86|338.66|0
1687951500000|2023-06-28 11:25:00|341.57|339.37|341.8|339.6|341.8|339.6|341.1|338.9|0
1687951800000|2023-06-28 11:30:00|341.57|339.37|342.97|340.77|343.21|341.01|341.57|339.37|0
1687952100000|2023-06-28 11:35:00|342.74|340.54|342.5|340.3|343.44|341.24|342.27|340.07|0
1687952400000|2023-06-28 11:40:00|342.27|340.07|343.67|341.47|344.14|341.94|342.27|340.07|0
1687952700000|2023-06-28 11:45:00|343.91|341.71|344.14|341.94|344.38|342.18|343.67|341.47|0
1687953000000|2023-06-28 11:50:00|344.38|342.18|345.32|343.12|345.79|343.59|343.91|341.71|0
1687953300000|2023-06-28 11:55:00|345.55|343.35|346.25|344.05|346.25|344.05|344.61|342.41|0
1687953600000|2023-06-28 12:00:00|345.78|343.58|348.13|345.93|348.37|346.17|345.55|343.35|0
1687953900000|2023-06-28 12:05:00|347.9|345.7|346.25|344.05|348.02|345.82|345.78|343.58|0
1687954200000|2023-06-28 12:10:00|346.49|344.29|346.25|344.05|347.43|345.23|346.25|344.05|0
1687954500000|2023-06-28 12:15:00|346.49|344.29|346.25|344.05|347.19|344.99|345.78|343.58|0
1687954800000|2023-06-28 12:20:00|346.02|343.82|346.02|343.82|346.72|344.52|345.78|343.58|0
1687955100000|2023-06-28 12:25:00|345.55|343.35|344.84|342.64|345.78|343.58|344.37|342.17|0
1687955400000|2023-06-28 12:30:00|344.61|342.41|346.02|343.82|346.02|343.82|344.61|342.41|0
1687955700000|2023-06-28 12:35:00|346.25|344.05|346.49|344.29|346.49|344.29|345.55|343.35|0
1687956000000|2023-06-28 12:40:00|346.96|344.76|348.84|346.64|349.07|346.87|346.72|344.52|0
1687956300000|2023-06-28 12:45:00|349.07|346.87|349.31|347.11|349.31|347.11|348.37|346.17|0
1687956600000|2023-06-28 12:50:00|349.54|347.34|348.13|345.93|350.01|347.81|347.89|345.69|0
1687956900000|2023-06-28 12:55:00|348.36|346.16|348.13|345.93|349.07|346.87|348.13|345.93|0
1687957200000|2023-06-28 13:00:00|347.89|345.69|347.19|344.99|348.13|345.93|346.95|344.75|0
1687957500000|2023-06-28 13:05:00|347.42|345.22|347.89|345.69|348.83|346.63|347.42|345.22|0
1687957800000|2023-06-28 13:10:00|348.13|345.93|348.83|346.63|349.07|346.87|348.13|345.93|0
1687958100000|2023-06-28 13:15:00|348.96|346.76|349.3|347.1|349.54|347.34|348.6|346.4|0
1687958400000|2023-06-28 13:20:00|349.07|346.87|348.36|346.16|349.07|346.87|348.36|346.16|0
1687958700000|2023-06-28 13:25:00|348.48|346.28|350.13|347.93|350.72|348.52|348.36|346.16|0
1687959000000|2023-06-28 13:30:00|350.01|347.81|351.9|349.7|354.25|352.05|349.3|347.1|0
1687959300000|2023-06-28 13:35:00|351.42|349.22|350.25|348.05|352.84|350.64|349.77|347.57|0
1687959600000|2023-06-28 13:40:00|350.48|348.28|351.43|349.23|351.66|349.46|348.12|345.92|0
1687959900000|2023-06-28 13:45:00|351.9|349.7|353.08|350.88|355.92|353.72|351.43|349.23|0
1687960200000|2023-06-28 13:50:00|353.32|351.12|353.08|350.88|355.68|353.48|350.95|348.75|0
1687960500000|2023-06-28 13:55:00|352.61|350.41|348.36|346.16|353.79|351.59|347.65|345.45|0
1687960800000|2023-06-28 14:00:00|349.77|347.57|351.9|349.7|353.55|351.35|348.59|346.39|0
1687961100000|2023-06-28 14:05:00|352.13|349.93|351.66|349.46|353.55|351.35|350.24|348.04|0
1687961400000|2023-06-28 14:10:00|351.9|349.7|352.6|350.4|355.68|353.48|351.42|349.22|0
1687961700000|2023-06-28 14:15:00|353.55|351.35|346.23|344.03|353.55|351.35|346.23|344.03|0
1687962000000|2023-06-28 14:20:00|346|343.8|348.83|346.63|349.06|346.86|344.12|341.92|0
1687962300000|2023-06-28 14:25:00|348.59|346.39|345.53|343.33|349.3|347.1|345.29|343.09|0
1687962600000|2023-06-28 14:30:00|345.06|342.86|342.23|340.03|345.76|343.56|342|339.8|0
1687962900000|2023-06-28 14:35:00|342|339.8|339.18|336.98|342|339.8|337.07|334.87|0
1687963200000|2023-06-28 14:40:00|339.42|337.22|340.35|338.15|340.35|338.15|337.54|335.34|0
1687963500000|2023-06-28 14:45:00|340.12|337.92|337.31|335.11|341.29|339.09|337.31|335.11|0
1687963800000|2023-06-28 14:50:00|337.54|335.34|338.7|336.5|340.12|337.92|336.6|334.4|0
1687964100000|2023-06-28 14:55:00|338.46|336.26|341.75|339.55|342.22|340.02|338.23|336.03|0
1687964400000|2023-06-28 15:00:00|341.28|339.08|339.87|337.67|341.75|339.55|339.87|337.67|0
1687964700000|2023-06-28 15:05:00|340.11|337.91|339.4|337.2|341.28|339.08|338.46|336.26|0
1687965000000|2023-06-28 15:10:00|339.16|336.96|342.69|340.49|344.58|342.38|337.99|335.79|0
1687965300000|2023-06-28 15:15:00|342.93|340.73|338.46|336.26|344.81|342.61|337.99|335.79|0
1687965600000|2023-06-28 15:20:00|338.22|336.02|343.4|341.2|343.4|341.2|338.22|336.02|0
1687965900000|2023-06-28 15:25:00|344.34|342.14|340.57|338.37|345.99|343.79|340.1|337.9|0
1687966200000|2023-06-28 15:30:00|340.1|337.9|337.52|335.32|340.57|338.37|336.81|334.61|0
1687966500000|2023-06-28 15:35:00|337.28|335.08|335.17|332.97|337.75|335.55|334.24|332.04|0
1687966800000|2023-06-28 15:40:00|334.94|332.74|334|331.8|336.11|333.91|333.77|331.57|0
1687967100000|2023-06-28 15:45:00|333.77|331.57|336.34|334.14|336.81|334.61|333.77|331.57|0
1687967400000|2023-06-28 15:50:00|336.58|334.38|336.81|334.61|337.28|335.08|335.64|333.44|0
1687967700000|2023-06-28 15:55:00|336.58|334.38|334.7|332.5|337.28|335.08|334.7|332.5|0
1687968000000|2023-06-28 16:00:00|335.17|332.97|335.17|332.97|336.58|334.38|334.7|332.5|0
1687968300000|2023-06-28 16:05:00|335.4|333.2|331.89|329.69|335.64|333.44|331.43|329.23|0
1687968600000|2023-06-28 16:10:00|331.66|329.46|329.32|327.12|332.13|329.93|328.86|326.66|0
1687968900000|2023-06-28 16:15:00|329.09|326.89|327.92|325.72|329.32|327.12|326.99|324.79|0
1687969200000|2023-06-28 16:20:00|327.69|325.49|329.79|327.59|331.19|328.99|327.69|325.49|0
1687969500000|2023-06-28 16:25:00|330.02|327.82|335.4|333.2|337.28|335.08|329.79|327.59|0
1687969800000|2023-06-28 16:30:00|335.64|333.44|337.51|335.31|338.92|336.72|335.64|333.44|0
1687970100000|2023-06-28 16:35:00|337.75|335.55|338.22|336.02|339.63|337.43|336.57|334.37|0
1687970400000|2023-06-28 16:40:00|338.45|336.25|346.11|343.91|347.16|344.96|337.28|335.08|0
1687970700000|2023-06-28 16:45:00|346.46|344.26|345.98|343.78|347.64|345.44|342.92|340.72|0
1687971000000|2023-06-28 16:50:00|346.22|344.02|351.42|349.22|353.79|351.59|345.28|343.08|0
1687971300000|2023-06-28 16:55:00|351.89|349.69|349.16|346.96|354.26|352.06|348.22|346.02|0
1687971600000|2023-06-28 17:00:00|349.4|347.2|350.1|347.9|352.94|350.74|348.45|346.25|0
1687971900000|2023-06-28 17:05:00|349.87|347.67|350.1|347.9|350.1|347.9|347.04|344.84|0
1687972200000|2023-06-28 17:10:00|349.63|347.43|348.69|346.49|351.64|349.44|348.69|346.49|0
1687972500000|2023-06-28 17:15:00|348.92|346.72|347.98|345.78|350.1|347.9|347.51|345.31|0
1687972800000|2023-06-28 17:20:00|347.51|345.31|345.39|343.19|348.69|346.49|344.45|342.25|0
1687973100000|2023-06-28 17:25:00|345.16|342.96|343.51|341.31|345.86|343.66|343.51|341.31|0
1687973400000|2023-06-28 17:30:00|343.28|341.08|347.27|345.07|347.51|345.31|341.63|339.43|0
1687973700000|2023-06-28 17:35:00|347.51|345.31|345.86|343.66|347.74|345.54|345.16|342.96|0
1687974000000|2023-06-28 17:40:00|345.98|343.78|347.04|344.84|348.45|346.25|345.39|343.19|0
1687974300000|2023-06-28 17:45:00|346.57|344.37|347.98|345.78|349.16|346.96|346.1|343.9|0
1687974600000|2023-06-28 17:50:00|348.21|346.01|347.27|345.07|350.1|347.9|347.27|345.07|0
1687974900000|2023-06-28 17:55:00|347.51|345.31|347.27|345.07|349.39|347.19|345.15|342.95|0
1687975200000|2023-06-28 18:00:00|347.04|344.84|343.74|341.54|347.74|345.54|343.27|341.07|0
1687975500000|2023-06-28 18:05:00|343.51|341.31|343.98|341.78|344.21|342.01|342.57|340.37|0
1687975800000|2023-06-28 18:10:00|343.74|341.54|343.27|341.07|344.21|342.01|342.33|340.13|0
1687976100000|2023-06-28 18:15:00|343.51|341.31|342.8|340.6|344.45|342.25|342.1|339.9|0
1687976400000|2023-06-28 18:20:00|342.57|340.37|341.02|338.82|343.04|340.84|340.79|338.59|0
1687976700000|2023-06-28 18:25:00|340.79|338.59|341.73|339.53|342.67|340.47|340.08|337.88|0
1687977000000|2023-06-28 18:30:00|341.97|339.77|341.26|339.06|342.67|340.47|340.79|338.59|0
1687977300000|2023-06-28 18:35:00|341.49|339.29|344.8|342.6|344.8|342.6|341.02|338.82|0
1687977600000|2023-06-28 18:40:00|345.03|342.83|342.67|340.47|345.98|343.78|341.73|339.53|0
1687977900000|2023-06-28 18:45:00|342.91|340.71|344.56|342.36|345.03|342.83|342.91|340.71|0
1687978200000|2023-06-28 18:50:00|344.8|342.6|344.09|341.89|345.74|343.54|343.62|341.42|0
1687978500000|2023-06-28 18:55:00|344.56|342.36|344.8|342.6|346.45|344.25|344.56|342.36|0
1687978800000|2023-06-28 19:00:00|344.32|342.12|348.58|346.38|349.06|346.86|343.85|341.65|0
1687979100000|2023-06-28 19:05:00|348.82|346.62|349.06|346.86|353.56|351.36|348.35|346.15|0
1687979400000|2023-06-28 19:10:00|348.58|346.38|345.27|343.07|349.29|347.09|344.8|342.6|0
1687979700000|2023-06-28 19:15:00|345.5|343.3|343.38|341.18|346.21|344.01|343.38|341.18|0
1687980000000|2023-06-28 19:20:00|343.14|340.94|342.67|340.47|343.85|341.65|341.96|339.76|0
1687980300000|2023-06-28 19:25:00|342.43|340.23|346.21|344.01|346.92|344.72|341.96|339.76|0
1687980600000|2023-06-28 19:30:00|346.69|344.49|346.21|344.01|347.16|344.96|344.79|342.59|0
1687980900000|2023-06-28 19:35:00|346.69|344.49|346.68|344.48|347.87|345.67|345.98|343.78|0
1687981200000|2023-06-28 19:40:00|346.45|344.25|346.21|344.01|346.68|344.48|344.08|341.88|0
1687981500000|2023-06-28 19:45:00|346.45|344.25|345.5|343.3|346.92|344.72|344.32|342.12|0
1687981800000|2023-06-28 19:50:00|346.92|344.72|344.55|342.35|346.92|344.72|341.01|338.81|0
1687982100000|2023-06-28 19:55:00|345.03|342.83|337.48|335.28|345.5|343.3|337.48|335.28|0
1687982400000|2023-06-28 20:00:00|336.3|334.1|333.25|331.05|337.25|335.05|331.14|328.94|0
1687982700000|2023-06-28 20:05:00|333.02|330.82|332.78|330.58|333.25|331.05|330.91|328.71|0
1687983000000|2023-06-28 20:10:00|333.25|331.05|332.78|330.58|333.95|331.75|332.78|330.58|0
1687983300000|2023-06-28 20:15:00|333.22|330.62|333.45|330.85|333.68|331.08|332.51|329.91|0
1687983600000|2023-06-28 20:20:00|333.68|331.08|332.98|330.38|333.68|331.08|332.75|330.15|0
1687983900000|2023-06-28 20:25:00|333.21|330.61|333.45|330.85|333.68|331.08|332.75|330.15|0
1687984200000|2023-06-28 20:30:00|333.68|331.08|332.51|329.91|333.68|331.08|332.51|329.91|0
1687984500000|2023-06-28 20:35:00|332.28|329.68|332.16|329.56|332.28|329.68|331.57|328.97|0
1687984800000|2023-06-28 20:40:00|332.27|329.67|333.21|330.61|333.21|330.61|331.81|329.21|0
1687985100000|2023-06-28 20:45:00|333.45|330.85|333.92|331.32|333.92|331.32|333.45|330.85|0
1687985400000|2023-06-28 20:50:00|334.15|331.55|333.68|331.08|334.15|331.55|333.45|330.85|0
1687985700000|2023-06-28 20:55:00|333.57|330.97|333.95|331.35|334.15|331.55|333.21|330.61|0
1687986000000|2023-06-28 21:00:00|333.84|331.24|333.35|330.75|333.84|331.24|333.32|330.72|0
1687986300000|2023-06-28 21:05:00|333.39|330.79|333.21|330.61|333.49|330.89|333.21|330.61|0
1687986600000|2023-06-28 21:10:00|333.18|330.58|333.28|330.68|333.39|330.79|333.11|330.51|0
1687986900000|2023-06-28 21:15:00|333.32|330.72|333.18|330.58|333.39|330.79|333.18|330.58|0
1687987200000|2023-06-28 21:20:00|333.35|330.75|333.42|330.82|333.42|330.82|333.35|330.75|0
1687987500000|2023-06-28 21:25:00|333.39|330.79|333.32|330.72|333.42|330.82|333.32|330.72|0
1687987800000|2023-06-28 21:30:00|333.35|330.75|333.08|330.48|333.35|330.75|332.93|330.33|0
1687988100000|2023-06-28 21:35:00|333.1|330.5|333.35|330.75|333.84|331.24|333.08|330.48|0
1687988400000|2023-06-28 21:40:00|333.42|330.82|333|330.4|333.42|330.82|333|330.4|0
1687988700000|2023-06-28 21:45:00|333.07|330.47|333.28|330.68|333.28|330.68|333.07|330.47|0
1687989000000|2023-06-28 21:50:00|333.24|330.64|332.87|330.27|333.24|330.64|332.87|330.27|0
1687989300000|2023-06-28 21:55:00|332.97|330.37|333|330.4|333.2|330.6|332.83|330.23|0
1687989600000|2023-06-28 22:00:00|332.86|330.26|332.73|330.13|333.44|330.84|332.27|329.67|0
1687989900000|2023-06-28 22:05:00|332.5|329.9|332.73|330.13|332.97|330.37|332.03|329.43|0
1687990200000|2023-06-28 22:10:00|332.5|329.9|332.26|329.66|332.97|330.37|332.26|329.66|0
1687990500000|2023-06-28 22:15:00|332.03|329.43|329.69|327.09|332.15|329.55|329.69|327.09|0
1687990800000|2023-06-28 22:20:00|329.81|327.21|329.22|326.62|330.16|327.56|329.22|326.62|0
1687991100000|2023-06-28 22:25:00|329.11|326.51|327.58|324.98|329.22|326.62|327.35|324.75|0
1687991400000|2023-06-28 22:30:00|327.35|324.75|329.92|327.32|329.92|327.32|327.35|324.75|0
1687991700000|2023-06-28 22:35:00|329.69|327.09|329.69|327.09|329.69|327.09|328.52|325.92|0
1687992000000|2023-06-28 22:40:00|329.45|326.85|328.98|326.38|329.69|327.09|328.98|326.38|0
1687992300000|2023-06-28 22:45:00|329.1|326.5|329.22|326.62|329.68|327.08|328.98|326.38|0
1687992600000|2023-06-28 22:50:00|328.98|326.38|329.22|326.62|329.22|326.62|328.75|326.15|0
1687992900000|2023-06-28 22:55:00|329.45|326.85|328.98|326.38|329.45|326.85|328.75|326.15|0
1687993200000|2023-06-28 23:00:00|329.21|326.61|329.21|326.61|329.68|327.08|328.98|326.38|0
1687993500000|2023-06-28 23:05:00|329.45|326.85|328.75|326.15|329.45|326.85|328.51|325.91|0
1687993800000|2023-06-28 23:10:00|328.98|326.38|328.98|326.38|329.21|326.61|328.98|326.38|0
1687994100000|2023-06-28 23:15:00|329.21|326.61|329.45|326.85|329.45|326.85|328.98|326.38|0
1687994400000|2023-06-28 23:20:00|329.68|327.08|329.45|326.85|329.91|327.31|329.45|326.85|0
1687994700000|2023-06-28 23:25:00|329.68|327.08|329.21|326.61|329.68|327.08|329.21|326.61|0
1687995000000|2023-06-28 23:30:00|329.45|326.85|329.68|327.08|329.68|327.08|329.21|326.61|0
1687995300000|2023-06-28 23:35:00|329.91|327.31|329.91|327.31|330.15|327.55|329.68|327.08|0
1687995600000|2023-06-28 23:40:00|330.15|327.55|329.91|327.31|330.15|327.55|329.91|327.31|0
1687995900000|2023-06-28 23:45:00|329.68|327.08|330.38|327.78|330.38|327.78|329.68|327.08|0
1687996200000|2023-06-28 23:50:00|330.15|327.55|330.14|327.54|330.27|327.67|329.68|327.08|0
1687996500000|2023-06-28 23:55:00|330.38|327.78|330.5|327.9|330.85|328.25|329.91|327.31|0
1687996800000|2023-06-29 00:00:00|330.38|327.78|330.85|328.25|331.32|328.72|329.91|327.31|0
1687997100000|2023-06-29 00:05:00|330.97|328.37|330.38|327.78|331.08|328.48|330.14|327.54|0
1687997400000|2023-06-29 00:10:00|329.91|327.31|329.21|326.61|329.91|327.31|328.74|326.14|0
1687997700000|2023-06-29 00:15:00|329.44|326.84|331.31|328.71|331.31|328.71|329.21|326.61|0
1687998000000|2023-06-29 00:20:00|331.08|328.48|329.91|327.31|331.31|328.71|329.67|327.07|0
1687998300000|2023-06-29 00:25:00|330.03|327.43|329.44|326.84|330.14|327.54|329.2|326.6|0
1687998600000|2023-06-29 00:30:00|329.56|326.96|329.44|326.84|329.91|327.31|329.2|326.6|0
1687998900000|2023-06-29 00:35:00|329.67|327.07|330.14|327.54|330.37|327.77|329.44|326.84|0
1687999200000|2023-06-29 00:40:00|330.37|327.77|329.91|327.31|330.61|328.01|329.91|327.31|0
1687999500000|2023-06-29 00:45:00|330.43|327.83|330.43|327.83|330.66|328.06|330.43|327.83|0
1687999800000|2023-06-29 00:50:00|330.55|327.95|330.43|327.83|330.66|328.06|330.2|327.6|0
1688000100000|2023-06-29 00:55:00|330.2|327.6|330.2|327.6|330.43|327.83|329.96|327.36|0
1688000400000|2023-06-29 01:00:00|330.43|327.83|330.43|327.83|330.89|328.29|329.96|327.36|0
1688000700000|2023-06-29 01:05:00|330.19|327.59|330.19|327.59|330.66|328.06|330.19|327.59|0
1688001000000|2023-06-29 01:10:00|329.96|327.36|330.19|327.59|330.43|327.83|329.73|327.13|0
1688001300000|2023-06-29 01:15:00|330.43|327.83|329.26|326.66|330.43|327.83|329.26|326.66|0
1688001600000|2023-06-29 01:20:00|329.49|326.89|329.73|327.13|329.73|327.13|329.26|326.66|0
1688001900000|2023-06-29 01:25:00|329.49|326.89|329.03|326.43|329.73|327.13|328.56|325.96|0
1688002200000|2023-06-29 01:30:00|329.26|326.66|329.73|327.13|329.73|327.13|329.03|326.43|0
1688002500000|2023-06-29 01:35:00|329.85|327.25|330.19|327.59|330.42|327.82|329.49|326.89|0
1688002800000|2023-06-29 01:40:00|330.42|327.82|330.89|328.29|330.89|328.29|329.96|327.36|0
1688003100000|2023-06-29 01:45:00|330.66|328.06|331.36|328.76|331.36|328.76|330.19|327.59|0
1688003400000|2023-06-29 01:50:00|331.12|328.52|331.12|328.52|331.36|328.76|330.89|328.29|0
1688003700000|2023-06-29 01:55:00|330.89|328.29|332.29|329.69|332.52|329.92|330.89|328.29|0
1688004000000|2023-06-29 02:00:00|332.05|329.45|333.45|330.85|333.92|331.32|332.05|329.45|0
1688004300000|2023-06-29 02:05:00|333.69|331.09|334.51|331.91|334.62|332.02|333.22|330.62|0
1688004600000|2023-06-29 02:10:00|334.62|332.02|334.15|331.55|334.86|332.26|333.92|331.32|0
1688004900000|2023-06-29 02:15:00|334.04|331.44|333.92|331.32|334.15|331.55|333.69|331.09|0
1688005200000|2023-06-29 02:20:00|334.15|331.55|334.15|331.55|334.39|331.79|333.92|331.32|0
1688005500000|2023-06-29 02:25:00|333.92|331.32|333.92|331.32|334.15|331.55|333.45|330.85|0
1688005800000|2023-06-29 02:30:00|333.69|331.09|333.92|331.32|334.15|331.55|333.22|330.62|0
1688006100000|2023-06-29 02:35:00|334.15|331.55|333.92|331.32|334.39|331.79|333.92|331.32|0
1688006400000|2023-06-29 02:40:00|333.81|331.21|332.98|330.38|333.81|331.21|332.98|330.38|0
1688006700000|2023-06-29 02:45:00|333.1|330.5|333.68|331.08|333.92|331.32|332.98|330.38|0
1688007000000|2023-06-29 02:50:00|333.8|331.2|334.38|331.78|334.85|332.25|333.68|331.08|0
1688007300000|2023-06-29 02:55:00|334.62|332.02|335.08|332.48|335.21|332.61|334.38|331.78|0
1688007600000|2023-06-29 03:00:00|334.97|332.37|335.08|332.48|335.32|332.72|334.85|332.25|0
1688007900000|2023-06-29 03:05:00|334.85|332.25|335.55|332.95|335.79|333.19|334.85|332.25|0
1688008200000|2023-06-29 03:10:00|335.44|332.84|335.08|332.48|335.44|332.84|334.61|332.01|0
1688008500000|2023-06-29 03:15:00|335.32|332.72|335.08|332.48|335.32|332.72|334.61|332.01|0
1688008800000|2023-06-29 03:20:00|334.85|332.25|335.08|332.48|335.55|332.95|334.85|332.25|0
1688009100000|2023-06-29 03:25:00|334.85|332.25|334.85|332.25|334.85|332.25|334.5|331.9|0
1688009400000|2023-06-29 03:30:00|335.08|332.48|335.55|332.95|336.02|333.42|334.61|332.01|0
1688009700000|2023-06-29 03:35:00|335.78|333.18|337.42|334.82|337.89|335.29|335.78|333.18|0
1688010000000|2023-06-29 03:40:00|337.31|334.71|336.95|334.35|337.65|335.05|336.95|334.35|0
1688010300000|2023-06-29 03:45:00|337.19|334.59|337.89|335.29|337.89|335.29|336.72|334.12|0
1688010600000|2023-06-29 03:50:00|337.42|334.82|336.72|334.12|337.65|335.05|336.72|334.12|0
1688010900000|2023-06-29 03:55:00|336.84|334.24|336.48|333.88|337.18|334.58|336.25|333.65|0
1688011200000|2023-06-29 04:00:00|336.6|334|336.25|333.65|336.72|334.12|335.78|333.18|0
1688011500000|2023-06-29 04:05:00|336.01|333.41|335.78|333.18|336.48|333.88|335.78|333.18|0
1688011800000|2023-06-29 04:10:00|336.01|333.41|336.01|333.41|336.25|333.65|335.78|333.18|0
1688012100000|2023-06-29 04:15:00|336.13|333.53|335.78|333.18|336.25|333.65|335.54|332.94|0
1688012400000|2023-06-29 04:20:00|335.9|333.3|336.24|333.64|336.24|333.64|335.78|333.18|0
1688012700000|2023-06-29 04:25:00|336.01|333.41|335.78|333.18|336.24|333.64|335.78|333.18|0
1688013000000|2023-06-29 04:30:00|336.01|333.41|336.37|333.77|336.37|333.77|335.54|332.94|0
1688013300000|2023-06-29 04:35:00|336.24|333.64|335.77|333.17|336.37|333.77|335.77|333.17|0
1688013600000|2023-06-29 04:40:00|335.54|332.94|336.01|333.41|336.24|333.64|335.54|332.94|0
1688013900000|2023-06-29 04:45:00|336.24|333.64|336.94|334.34|336.94|334.34|335.77|333.17|0
1688014200000|2023-06-29 04:50:00|336.71|334.11|336.94|334.34|336.94|334.34|336.48|333.88|0
1688014500000|2023-06-29 04:55:00|336.71|334.11|336.94|334.34|336.94|334.34|336.47|333.87|0
1688014800000|2023-06-29 05:00:00|336.71|334.11|336.01|333.41|336.71|334.11|335.54|332.94|0
1688015100000|2023-06-29 05:05:00|336.24|333.64|334.37|331.77|336.24|333.64|334.13|331.53|0
1688015400000|2023-06-29 05:10:00|334.49|331.89|336|333.4|336.47|333.87|334.49|331.89|0
1688015700000|2023-06-29 05:15:00|336.24|333.64|336.47|333.87|336.71|334.11|336|333.4|0
1688016000000|2023-06-29 05:20:00|336.71|334.11|337.41|334.81|337.41|334.81|336.71|334.11|0
1688016300000|2023-06-29 05:25:00|337.17|334.57|337.88|335.28|338.11|335.51|336.71|334.11|0
1688016600000|2023-06-29 05:30:00|338|335.4|337.41|334.81|338.81|336.21|337.17|334.57|0
1688016900000|2023-06-29 05:35:00|337.64|335.04|337.64|335.04|338.11|335.51|337.41|334.81|0
1688017200000|2023-06-29 05:40:00|337.88|335.28|339.05|336.45|339.52|336.92|337.41|334.81|0
1688017500000|2023-06-29 05:45:00|339.28|336.68|338.81|336.21|339.28|336.68|338.11|335.51|0
1688017800000|2023-06-29 05:50:00|339.05|336.45|338.34|335.74|339.05|336.45|337.64|335.04|0
1688018100000|2023-06-29 05:55:00|338.23|335.63|337.17|334.57|338.34|335.74|337.17|334.57|0
1688018400000|2023-06-29 06:00:00|336.94|334.34|338.81|336.21|338.81|336.21|336.94|334.34|0
1688018700000|2023-06-29 06:05:00|338.38|336.18|337.2|335|338.38|336.18|336.97|334.77|0
1688019000000|2023-06-29 06:10:00|336.97|334.77|337.67|335.47|337.91|335.71|336.97|334.77|0
1688019300000|2023-06-29 06:15:00|337.91|335.71|338.61|336.41|339.08|336.88|337.67|335.47|0
1688019600000|2023-06-29 06:20:00|338.73|336.53|338.37|336.17|338.84|336.64|337.91|335.71|0
1688019900000|2023-06-29 06:25:00|338.14|335.94|339.78|337.58|339.78|337.58|338.14|335.94|0
1688020200000|2023-06-29 06:30:00|339.55|337.35|338.83|336.63|339.55|337.35|338.36|336.16|0
1688020500000|2023-06-29 06:35:00|338.72|336.52|337.89|335.69|338.72|336.52|337.42|335.22|0
1688020800000|2023-06-29 06:40:00|337.78|335.58|337.89|335.69|337.89|335.69|336.95|334.75|0
1688021100000|2023-06-29 06:45:00|338.12|335.92|337.42|335.22|338.12|335.92|337.42|335.22|0
1688021400000|2023-06-29 06:50:00|337.18|334.98|338.59|336.39|338.59|336.39|336.95|334.75|0
1688021700000|2023-06-29 06:55:00|338.83|336.63|338.95|336.75|339.06|336.86|338.12|335.92|0
1688022000000|2023-06-29 07:00:00|339.3|337.1|338.59|336.39|339.3|337.1|337.65|335.45|0
1688022300000|2023-06-29 07:05:00|338.72|336.52|336.71|334.51|339.53|337.33|336.71|334.51|0
1688022600000|2023-06-29 07:10:00|336.95|334.75|338.36|336.16|339.06|336.86|336.71|334.51|0
1688022900000|2023-06-29 07:15:00|338.48|336.28|339.53|337.33|339.53|337.33|338.36|336.16|0
1688023200000|2023-06-29 07:20:00|339.3|337.1|337.18|334.98|340|337.8|336.95|334.75|0
1688023500000|2023-06-29 07:25:00|337.42|335.22|340|337.8|340.47|338.27|337.42|335.22|0
1688023800000|2023-06-29 07:30:00|340.24|338.04|340.71|338.51|340.71|338.51|339.77|337.57|0
1688024100000|2023-06-29 07:35:00|340.47|338.27|340.47|338.27|340.94|338.74|340|337.8|0
1688024400000|2023-06-29 07:40:00|340.24|338.04|339.76|337.56|340.71|338.51|339.06|336.86|0
1688024700000|2023-06-29 07:45:00|339.53|337.33|338.12|335.92|339.89|337.69|337.88|335.68|0
1688025000000|2023-06-29 07:50:00|337.88|335.68|338.59|336.39|338.82|336.62|337.65|335.45|0
1688025300000|2023-06-29 07:55:00|338.47|336.27|339.06|336.86|339.06|336.86|337.65|335.45|0
1688025600000|2023-06-29 08:00:00|338.82|336.62|336.94|334.74|339.53|337.33|336.71|334.51|0
1688025900000|2023-06-29 08:05:00|337.06|334.86|337.18|334.98|337.65|335.45|336.71|334.51|0
1688026200000|2023-06-29 08:10:00|337.41|335.21|335.89|333.69|337.41|335.21|334.83|332.63|0
1688026500000|2023-06-29 08:15:00|335.53|333.33|334.83|332.63|336|333.8|334.72|332.52|0
1688026800000|2023-06-29 08:20:00|334.59|332.39|334.59|332.39|335.3|333.1|333.42|331.22|0
1688027100000|2023-06-29 08:25:00|334.83|332.63|334.36|332.16|336|333.8|333.89|331.69|0
1688027400000|2023-06-29 08:30:00|334.59|332.39|335.06|332.86|335.53|333.33|334.12|331.92|0
1688027700000|2023-06-29 08:35:00|335.3|333.1|334.83|332.63|335.53|333.33|334.59|332.39|0
1688028000000|2023-06-29 08:40:00|334.59|332.39|333.65|331.45|335.06|332.86|333.42|331.22|0
1688028300000|2023-06-29 08:45:00|333.42|331.22|333.77|331.57|334.12|331.92|332.95|330.75|0
1688028600000|2023-06-29 08:50:00|333.65|331.45|333.89|331.69|334.82|332.62|333.65|331.45|0
1688028900000|2023-06-29 08:55:00|334.01|331.81|332.95|330.75|334.01|331.81|332.25|330.05|0
1688029200000|2023-06-29 09:00:00|332.71|330.51|333.18|330.98|333.65|331.45|332.71|330.51|0
1688029500000|2023-06-29 09:05:00|333.42|331.22|333.42|331.22|334.35|332.15|333.18|330.98|0
1688029800000|2023-06-29 09:10:00|333.18|330.98|333.18|330.98|333.42|331.22|332.25|330.05|0
1688030100000|2023-06-29 09:15:00|333.3|331.1|333.88|331.68|333.88|331.68|332.95|330.75|0
1688030400000|2023-06-29 09:20:00|333.77|331.57|334.35|332.15|335.06|332.86|333.42|331.22|0
1688030700000|2023-06-29 09:25:00|334.59|332.39|333.41|331.21|334.82|332.62|333.3|331.1|0
1688031000000|2023-06-29 09:30:00|333.65|331.45|333.07|330.87|334.12|331.92|332.95|330.75|0
1688031300000|2023-06-29 09:35:00|332.95|330.75|332.24|330.04|333.41|331.21|332.24|330.04|0
1688031600000|2023-06-29 09:40:00|332.13|329.93|330.84|328.64|332.13|329.93|329.9|327.7|0
1688031900000|2023-06-29 09:45:00|330.6|328.4|329.67|327.47|330.84|328.64|329.67|327.47|0
1688032200000|2023-06-29 09:50:00|329.9|327.7|330.14|327.94|330.6|328.4|329.67|327.47|0
1688032500000|2023-06-29 09:55:00|330.02|327.82|329.43|327.23|330.14|327.94|329.2|327|0
1688032800000|2023-06-29 10:00:00|329.67|327.47|330.13|327.93|330.84|328.64|329.67|327.47|0
1688033100000|2023-06-29 10:05:00|330.37|328.17|330.37|328.17|330.6|328.4|329.67|327.47|0
1688033400000|2023-06-29 10:10:00|330.6|328.4|327.56|325.36|330.6|328.4|327.56|325.36|0
1688033700000|2023-06-29 10:15:00|327.8|325.6|327.1|324.9|327.8|325.6|325.47|323.27|0
1688034000000|2023-06-29 10:20:00|327.33|325.13|326.25|324.05|327.33|325.13|325.67|323.47|0
1688034300000|2023-06-29 10:25:00|326.13|323.93|326.37|324.17|326.83|324.63|325.43|323.23|0
1688034600000|2023-06-29 10:30:00|326.6|324.4|326.36|324.16|326.6|324.4|325.66|323.46|0
1688034900000|2023-06-29 10:35:00|326.49|324.29|327.11|324.91|327.34|325.14|326.13|323.93|0
1688035200000|2023-06-29 10:40:00|327.34|325.14|325.94|323.74|327.34|325.14|325.94|323.74|0
1688035500000|2023-06-29 10:45:00|326.06|323.86|325.71|323.51|326.17|323.97|325.48|323.28|0
1688035800000|2023-06-29 10:50:00|325.48|323.28|326.38|324.18|326.38|324.18|324.97|322.77|0
1688036100000|2023-06-29 10:55:00|326.61|324.41|326.56|324.36|326.61|324.41|325.67|323.47|0
1688036400000|2023-06-29 11:00:00|326.79|324.59|327.26|325.06|327.26|325.06|325.86|323.66|0
1688036700000|2023-06-29 11:05:00|327.03|324.83|326.79|324.59|327.03|324.83|326.09|323.89|0
1688037000000|2023-06-29 11:10:00|326.56|324.36|326.32|324.12|326.56|324.36|326.09|323.89|0
1688037300000|2023-06-29 11:15:00|326.45|324.25|326.79|324.59|326.91|324.71|325.86|323.66|0
1688037600000|2023-06-29 11:20:00|327.02|324.82|326.56|324.36|327.02|324.82|326.09|323.89|0
1688037900000|2023-06-29 11:25:00|326.79|324.59|324.92|322.72|327.02|324.82|324.92|322.72|0
1688038200000|2023-06-29 11:30:00|324.69|322.49|325.62|323.42|325.86|323.66|324.69|322.49|0
1688038500000|2023-06-29 11:35:00|325.39|323.19|327.02|324.82|327.25|325.05|325.39|323.19|0
1688038800000|2023-06-29 11:40:00|327.25|325.05|327.49|325.29|327.72|325.52|326.55|324.35|0
1688039100000|2023-06-29 11:45:00|327.72|325.52|327.25|325.05|328.19|325.99|326.79|324.59|0
1688039400000|2023-06-29 11:50:00|327.49|325.29|327.72|325.52|327.95|325.75|327.49|325.29|0
1688039700000|2023-06-29 11:55:00|327.49|325.29|326.79|324.59|327.49|325.29|326.79|324.59|0
1688040000000|2023-06-29 12:00:00|327.02|324.82|325.62|323.42|327.02|324.82|323.99|321.79|0
1688040300000|2023-06-29 12:05:00|325.74|323.54|327.02|324.82|327.48|325.28|325.62|323.42|0
1688040600000|2023-06-29 12:10:00|326.78|324.58|328.18|325.98|328.18|325.98|326.78|324.58|0
1688040900000|2023-06-29 12:15:00|327.95|325.75|326.78|324.58|328.65|326.45|326.78|324.58|0
1688041200000|2023-06-29 12:20:00|326.9|324.7|325.62|323.42|327.25|325.05|325.62|323.42|0
1688041500000|2023-06-29 12:25:00|325.85|323.65|324.92|322.72|325.85|323.65|324.68|322.48|0
1688041800000|2023-06-29 12:30:00|324.8|322.6|323.52|321.32|326.78|324.58|320.96|318.76|0
1688042100000|2023-06-29 12:35:00|324.22|322.02|327.01|324.81|329.82|327.62|324.22|322.02|0
1688042400000|2023-06-29 12:40:00|327.25|325.05|328.77|326.57|329.35|327.15|326.31|324.11|0
1688042700000|2023-06-29 12:45:00|328.65|326.45|329.12|326.92|329.58|327.38|327.01|324.81|0
1688043000000|2023-06-29 12:50:00|328.88|326.68|334.5|332.3|334.97|332.77|328.88|326.68|0
1688043300000|2023-06-29 12:55:00|334.03|331.83|334.5|332.3|335.67|333.47|333.09|330.89|0
1688043600000|2023-06-29 13:00:00|334.27|332.07|338.02|335.82|339.67|337.47|334.03|331.83|0
1688043900000|2023-06-29 13:05:00|337.79|335.59|337.79|335.59|338.02|335.82|334.27|332.07|0
1688044200000|2023-06-29 13:10:00|337.91|335.71|340.85|338.65|342.03|339.83|337.55|335.35|0
1688044500000|2023-06-29 13:15:00|341.32|339.12|341.32|339.12|342.73|340.53|340.61|338.41|0
1688044800000|2023-06-29 13:20:00|341.08|338.88|342.26|340.06|342.26|340.06|340.38|338.18|0
1688045100000|2023-06-29 13:25:00|342.5|340.3|342.26|340.06|343.91|341.71|341.79|339.59|0
1688045400000|2023-06-29 13:30:00|341.79|339.59|338.26|336.06|345.57|343.37|338.26|336.06|0
1688045700000|2023-06-29 13:35:00|337.79|335.59|333.58|331.38|340.14|337.94|332.85|330.65|0
1688046000000|2023-06-29 13:40:00|334.05|331.85|338.26|336.06|338.5|336.3|332.88|330.68|0
1688046300000|2023-06-29 13:45:00|337.79|335.59|334.75|332.55|339.67|337.47|334.04|331.84|0
1688046600000|2023-06-29 13:50:00|334.98|332.78|334.28|332.08|335.92|333.72|333.11|330.91|0
1688046900000|2023-06-29 13:55:00|334.04|331.84|335.45|333.25|337.09|334.89|334.04|331.84|0
1688047200000|2023-06-29 14:00:00|335.21|333.01|331.7|329.5|335.68|333.48|331.24|329.04|0
1688047500000|2023-06-29 14:05:00|331|328.8|338.73|336.53|341.08|338.88|329.14|326.94|0
1688047800000|2023-06-29 14:10:00|338.96|336.76|336.62|334.42|341.08|338.88|336.62|334.42|0
1688048100000|2023-06-29 14:15:00|335.68|333.48|335.45|333.25|335.91|333.71|333.57|331.37|0
1688048400000|2023-06-29 14:20:00|334.98|332.78|335.68|333.48|335.68|333.48|329.83|327.63|0
1688048700000|2023-06-29 14:25:00|335.21|333.01|335.68|333.48|335.91|333.71|333.1|330.9|0
1688049000000|2023-06-29 14:30:00|334.98|332.78|333.57|331.37|338.96|336.76|333.1|330.9|0
1688049300000|2023-06-29 14:35:00|333.8|331.6|334.74|332.54|337.79|335.59|333.34|331.14|0
1688049600000|2023-06-29 14:40:00|334.97|332.77|337.79|335.59|339.9|337.7|334.04|331.84|0
1688049900000|2023-06-29 14:45:00|338.02|335.82|338.73|336.53|342.72|340.52|337.32|335.12|0
1688050200000|2023-06-29 14:50:00|338.96|336.76|339.43|337.23|340.37|338.17|337.32|335.12|0
1688050500000|2023-06-29 14:55:00|338.96|336.76|337.79|335.59|339.9|337.7|336.03|333.83|0
1688050800000|2023-06-29 15:00:00|338.02|335.82|334.27|332.07|338.72|336.52|334.27|332.07|0
1688051100000|2023-06-29 15:05:00|334.5|332.3|332.16|329.96|335.44|333.24|331|328.8|0
1688051400000|2023-06-29 15:10:00|332.4|330.2|331.23|329.03|333.1|330.9|330.06|327.86|0
1688051700000|2023-06-29 15:15:00|330.99|328.79|330.06|327.86|331.7|329.5|328.66|326.46|0
1688052000000|2023-06-29 15:20:00|330.29|328.09|327.73|325.53|330.29|328.09|327.73|325.53|0
1688052300000|2023-06-29 15:25:00|327.49|325.29|326.1|323.9|329.59|327.39|325.86|323.66|0
1688052600000|2023-06-29 15:30:00|326.33|324.13|328.43|326.23|328.89|326.69|325.4|323.2|0
1688052900000|2023-06-29 15:35:00|328.66|326.46|327.49|325.29|330.29|328.09|327.49|325.29|0
1688053200000|2023-06-29 15:40:00|327.26|325.06|328.66|326.46|328.66|326.46|324.23|322.03|0
1688053500000|2023-06-29 15:45:00|328.42|326.22|327.49|325.29|328.66|326.46|327.03|324.83|0
1688053800000|2023-06-29 15:50:00|327.26|325.06|324.7|322.5|327.49|325.29|324.47|322.27|0
1688054100000|2023-06-29 15:55:00|324.47|322.27|325.63|323.43|327.26|325.06|324.23|322.03|0
1688054400000|2023-06-29 16:00:00|325.4|323.2|327.02|324.82|327.72|325.52|323.77|321.57|0
1688054700000|2023-06-29 16:05:00|326.79|324.59|325.86|323.66|328.19|325.99|325.63|323.43|0
1688055000000|2023-06-29 16:10:00|325.63|323.43|328.19|325.99|329.35|327.15|324.93|322.73|0
1688055300000|2023-06-29 16:15:00|327.72|325.52|325.63|323.43|329.82|327.62|325.39|323.19|0
1688055600000|2023-06-29 16:20:00|325.86|323.66|323.53|321.33|325.86|323.66|323.07|320.87|0
1688055900000|2023-06-29 16:25:00|323.3|321.1|322.14|319.94|324.69|322.49|321.21|319.01|0
1688056200000|2023-06-29 16:30:00|321.91|319.71|321.91|319.71|324|321.8|320.98|318.78|0
1688056500000|2023-06-29 16:35:00|321.67|319.47|322.37|320.17|323.3|321.1|320.98|318.78|0
1688056800000|2023-06-29 16:40:00|322.6|320.4|321.91|319.71|323.3|321.1|321.44|319.24|0
1688057100000|2023-06-29 16:45:00|321.67|319.47|321.9|319.7|322.37|320.17|320.28|318.08|0
1688057400000|2023-06-29 16:50:00|321.67|319.47|323.06|320.86|323.3|321.1|321.44|319.24|0
1688057700000|2023-06-29 16:55:00|323.3|321.1|326.09|323.89|328.18|325.98|322.37|320.17|0
1688058000000|2023-06-29 17:00:00|325.85|323.65|328.18|325.98|328.42|326.22|325.85|323.65|0
1688058300000|2023-06-29 17:05:00|328.41|326.21|327.95|325.75|332.62|330.42|327.95|325.75|0
1688058600000|2023-06-29 17:10:00|328.18|325.98|328.18|325.98|330.05|327.85|327.72|325.52|0
1688058900000|2023-06-29 17:15:00|328.41|326.21|326.32|324.12|328.65|326.45|325.85|323.65|0
1688059200000|2023-06-29 17:20:00|326.08|323.88|326.08|323.88|327.01|324.81|325.39|323.19|0
1688059500000|2023-06-29 17:25:00|326.32|324.12|325.62|323.42|327.71|325.51|325.38|323.18|0
1688059800000|2023-06-29 17:30:00|325.38|323.18|327.25|325.05|328.18|325.98|325.15|322.95|0
1688060100000|2023-06-29 17:35:00|327.01|324.81|327.25|325.05|328.88|326.68|327.01|324.81|0
1688060400000|2023-06-29 17:40:00|327.01|324.81|327.94|325.74|329.11|326.91|326.31|324.11|0
1688060700000|2023-06-29 17:45:00|328.18|325.98|327.71|325.51|329.34|327.14|327.48|325.28|0
1688061000000|2023-06-29 17:50:00|327.94|325.74|326.78|324.58|328.18|325.98|326.31|324.11|0
1688061300000|2023-06-29 17:55:00|327.01|324.81|331.44|329.24|332.85|330.65|326.31|324.11|0
1688061600000|2023-06-29 18:00:00|331.68|329.48|335.19|332.99|337.06|334.86|331.68|329.48|0
1688061900000|2023-06-29 18:05:00|335.42|333.22|336.83|334.63|338|335.8|334.95|332.75|0
1688062200000|2023-06-29 18:10:00|337.06|334.86|333.55|331.35|337.3|335.1|333.55|331.35|0
1688062500000|2023-06-29 18:15:00|333.78|331.58|332.14|329.94|333.78|331.58|331.91|329.71|0
1688062800000|2023-06-29 18:20:00|331.91|329.71|330.27|328.07|332.14|329.94|329.81|327.61|0
1688063100000|2023-06-29 18:25:00|330.04|327.84|330.27|328.07|331.44|329.24|329.81|327.61|0
1688063400000|2023-06-29 18:30:00|330.04|327.84|331.21|329.01|331.44|329.24|330.04|327.84|0
1688063700000|2023-06-29 18:35:00|330.97|328.77|329.8|327.6|330.97|328.77|329.1|326.9|0
1688064000000|2023-06-29 18:40:00|330.04|327.84|330.97|328.77|333.78|331.58|329.8|327.6|0
1688064300000|2023-06-29 18:45:00|331.2|329|330.27|328.07|331.2|329|329.1|326.9|0
1688064600000|2023-06-29 18:50:00|330.04|327.84|330.97|328.77|332.37|330.17|330.04|327.84|0
1688064900000|2023-06-29 18:55:00|331.2|329|328.63|326.43|331.67|329.47|328.63|326.43|0
1688065200000|2023-06-29 19:00:00|328.17|325.97|327.24|325.04|328.87|326.67|326.77|324.57|0
1688065500000|2023-06-29 19:05:00|327|324.8|326.54|324.34|327.7|325.5|326.3|324.1|0
1688065800000|2023-06-29 19:10:00|326.77|324.57|327|324.8|327.93|325.73|326.3|324.1|0
1688066100000|2023-06-29 19:15:00|326.77|324.57|327.47|325.27|328.17|325.97|324.91|322.71|0
1688066400000|2023-06-29 19:20:00|327.23|325.03|327.93|325.73|328.86|326.66|326.07|323.87|0
1688066700000|2023-06-29 19:25:00|327.7|325.5|326.07|323.87|327.7|325.5|325.84|323.64|0
1688067000000|2023-06-29 19:30:00|326.3|324.1|326.07|323.87|327.23|325.03|324.21|322.01|0
1688067300000|2023-06-29 19:35:00|325.6|323.4|328.4|326.2|328.86|326.66|325.6|323.4|0
1688067600000|2023-06-29 19:40:00|328.86|326.66|330.5|328.3|330.5|328.3|328.4|326.2|0
1688067900000|2023-06-29 19:45:00|330.73|328.53|326.76|324.56|330.96|328.76|326.53|324.33|0
1688068200000|2023-06-29 19:50:00|327.23|325.03|325.83|323.63|327.23|325.03|321.88|319.68|0
1688068500000|2023-06-29 19:55:00|326.3|324.1|322.35|320.15|327.23|325.03|321.19|318.99|0
1688068800000|2023-06-29 20:00:00|321.42|319.22|321.18|318.98|322.35|320.15|320.49|318.29|0
1688069100000|2023-06-29 20:05:00|321.42|319.22|321.65|319.45|321.88|319.68|320.72|318.52|0
1688069400000|2023-06-29 20:10:00|321.42|319.22|321.18|318.98|321.65|319.45|320.49|318.29|0
1688069700000|2023-06-29 20:15:00|321.61|319.01|321.15|318.55|321.85|319.25|320.69|318.09|0
1688070000000|2023-06-29 20:20:00|321.61|319.01|320.81|318.21|321.85|319.25|320.69|318.09|0
1688070300000|2023-06-29 20:25:00|320.92|318.32|320.45|317.85|320.92|318.32|320.22|317.62|0
1688070600000|2023-06-29 20:30:00|320.69|318.09|320.22|317.62|320.69|318.09|320.22|317.62|0
1688070900000|2023-06-29 20:35:00|319.99|317.39|320.45|317.85|320.68|318.08|319.99|317.39|0
1688071200000|2023-06-29 20:40:00|320.22|317.62|320.22|317.62|320.92|318.32|319.99|317.39|0
1688071500000|2023-06-29 20:45:00|320.45|317.85|321.15|318.55|321.15|318.55|320.45|317.85|0
1688071800000|2023-06-29 20:50:00|321.04|318.44|321.15|318.55|321.15|318.55|320.91|318.31|0
1688072100000|2023-06-29 20:55:00|320.91|318.31|322.19|319.59|322.19|319.59|320.91|318.31|0
1688072400000|2023-06-29 21:00:00|321.65|319.05|321.34|318.74|321.89|319.29|320.96|318.36|0
1688072700000|2023-06-29 21:05:00|321.1|318.5|321.13|318.53|321.27|318.67|321.1|318.5|0
1688073000000|2023-06-29 21:10:00|321.44|318.84|321.24|318.64|321.64|319.04|321.2|318.6|0
1688073300000|2023-06-29 21:15:00|321.16|318.56|321.26|318.66|321.44|318.84|321.16|318.56|0
1688073600000|2023-06-29 21:20:00|321.16|318.56|321.3|318.7|321.34|318.74|321.16|318.56|0
1688073900000|2023-06-29 21:25:00|321.4|318.8|321.4|318.8|321.4|318.8|321.34|318.74|0
1688074200000|2023-06-29 21:30:00|321.34|318.74|321.34|318.74|321.47|318.87|321.2|318.6|0
1688074500000|2023-06-29 21:35:00|321.3|318.7|321.3|318.7|321.3|318.7|321.3|318.7|0
1688074800000|2023-06-29 21:40:00|321.34|318.74|321.6|319|321.78|319.18|321.3|318.7|0
1688075100000|2023-06-29 21:45:00|321.58|318.98|321.58|318.98|321.58|318.98|321.44|318.84|0
1688075400000|2023-06-29 21:50:00|321.5|318.9|321.57|318.97|321.57|318.97|321.44|318.84|0
1688075700000|2023-06-29 21:55:00|321.6|319|321.6|319|321.6|319|321.43|318.83|0
1688076000000|2023-06-29 22:00:00|322.42|319.82|322.88|320.28|323.46|320.86|322.42|319.82|0
1688076300000|2023-06-29 22:05:00|322.76|320.16|322.53|319.93|323.23|320.63|322.53|319.93|0
1688076600000|2023-06-29 22:10:00|322.3|319.7|323.22|320.62|323.22|320.62|322.06|319.46|0
1688076900000|2023-06-29 22:15:00|323.46|320.86|322.06|319.46|323.46|320.86|322.06|319.46|0
1688077200000|2023-06-29 22:20:00|321.83|319.23|321.95|319.35|322.06|319.46|321.37|318.77|0
1688077500000|2023-06-29 22:25:00|321.83|319.23|321.83|319.23|321.83|319.23|321.6|319|0
1688077800000|2023-06-29 22:30:00|321.6|319|322.41|319.81|322.41|319.81|321.6|319|0
1688078100000|2023-06-29 22:35:00|322.53|319.93|322.41|319.81|322.53|319.93|321.83|319.23|0
1688078400000|2023-06-29 22:40:00|322.29|319.69|322.52|319.92|322.76|320.16|322.29|319.69|0
1688078700000|2023-06-29 22:45:00|322.29|319.69|322.06|319.46|322.29|319.69|322.06|319.46|0
1688079000000|2023-06-29 22:50:00|322.18|319.58|321.83|319.23|322.29|319.69|321.83|319.23|0
1688079300000|2023-06-29 22:55:00|321.95|319.35|322.06|319.46|322.06|319.46|321.83|319.23|0
1688079600000|2023-06-29 23:00:00|321.95|319.35|321.36|318.76|322.06|319.46|321.36|318.76|0
1688079900000|2023-06-29 23:05:00|321.13|318.53|321.13|318.53|321.13|318.53|320.9|318.3|0
1688080200000|2023-06-29 23:10:00|321.36|318.76|321.59|318.99|321.59|318.99|321.13|318.53|0
1688080500000|2023-06-29 23:15:00|321.71|319.11|321.36|318.76|321.82|319.22|321.13|318.53|0
1688080800000|2023-06-29 23:20:00|321.59|318.99|321.36|318.76|321.82|319.22|321.36|318.76|0
1688081100000|2023-06-29 23:25:00|321.25|318.65|321.13|318.53|321.36|318.76|320.89|318.29|0
1688081400000|2023-06-29 23:30:00|321.36|318.76|320.43|317.83|321.36|318.76|319.27|316.67|0
1688081700000|2023-06-29 23:35:00|320.66|318.06|321.13|318.53|321.36|318.76|320.43|317.83|0
1688082000000|2023-06-29 23:40:00|320.89|318.29|321.12|318.52|321.25|318.65|320.89|318.29|0
1688082300000|2023-06-29 23:45:00|321.01|318.41|321.12|318.52|321.36|318.76|320.43|317.83|0
1688082600000|2023-06-29 23:50:00|321.36|318.76|320.66|318.06|321.36|318.76|320.66|318.06|0
1688082900000|2023-06-29 23:55:00|320.89|318.29|320.66|318.06|320.89|318.29|320.66|318.06|0
1688083200000|2023-06-30 00:00:00|320.43|317.83|322.05|319.45|322.75|320.15|319.96|317.36|0
1688083500000|2023-06-30 00:05:00|321.82|319.22|322.98|320.38|322.98|320.38|321.82|319.22|0
1688083800000|2023-06-30 00:10:00|323.21|320.61|324.37|321.77|324.37|321.77|323.21|320.61|0
1688084100000|2023-06-30 00:15:00|324.14|321.54|323.67|321.07|324.37|321.77|323.21|320.61|0
1688084400000|2023-06-30 00:20:00|323.44|320.84|323.21|320.61|323.67|321.07|323.21|320.61|0
1688084700000|2023-06-30 00:25:00|322.98|320.38|323.44|320.84|323.44|320.84|322.74|320.14|0
1688085000000|2023-06-30 00:30:00|323.21|320.61|322.98|320.38|323.44|320.84|322.51|319.91|0
1688085300000|2023-06-30 00:35:00|323.21|320.61|323.21|320.61|324.14|321.54|323.21|320.61|0
1688085600000|2023-06-30 00:40:00|322.97|320.37|322.74|320.14|323.21|320.61|322.28|319.68|0
1688085900000|2023-06-30 00:45:00|322.63|320.03|322.74|320.14|322.74|320.14|322.28|319.68|0
1688086200000|2023-06-30 00:50:00|322.97|320.37|323.44|320.84|323.67|321.07|322.74|320.14|0
1688086500000|2023-06-30 00:55:00|323.21|320.61|322.51|319.91|323.33|320.73|322.04|319.44|0
1688086800000|2023-06-30 01:00:00|322.28|319.68|320.65|318.05|322.51|319.91|320.19|317.59|0
1688087100000|2023-06-30 01:05:00|320.77|318.17|320.19|317.59|321.35|318.75|319.95|317.35|0
1688087400000|2023-06-30 01:10:00|320.31|317.71|319.49|316.89|320.42|317.82|319.49|316.89|0
1688087700000|2023-06-30 01:15:00|319.26|316.66|317.87|315.27|319.49|316.89|317.87|315.27|0
1688088000000|2023-06-30 01:20:00|318.1|315.5|318.33|315.73|318.8|316.2|317.87|315.27|0
1688088300000|2023-06-30 01:25:00|318.1|315.5|318.33|315.73|318.68|316.08|317.87|315.27|0
1688088600000|2023-06-30 01:30:00|318.79|316.19|319.26|316.66|320.18|317.58|318.33|315.73|0
1688088900000|2023-06-30 01:35:00|319.49|316.89|318.33|315.73|319.49|316.89|318.1|315.5|0
1688089200000|2023-06-30 01:40:00|318.45|315.85|318.79|316.19|318.79|316.19|317.64|315.04|0
1688089500000|2023-06-30 01:45:00|318.56|315.96|318.56|315.96|319.26|316.66|318.56|315.96|0
1688089800000|2023-06-30 01:50:00|318.33|315.73|318.56|315.96|318.79|316.19|318.33|315.73|0
1688090100000|2023-06-30 01:55:00|318.33|315.73|318.33|315.73|318.56|315.96|317.86|315.26|0
1688090400000|2023-06-30 02:00:00|318.56|315.96|316.71|314.11|318.56|315.96|316.71|314.11|0
1688090700000|2023-06-30 02:05:00|316.94|314.34|317.06|314.46|317.17|314.57|316.01|313.41|0
1688091000000|2023-06-30 02:10:00|316.94|314.34|317.63|315.03|317.63|315.03|316.94|314.34|0
1688091300000|2023-06-30 02:15:00|317.4|314.8|317.86|315.26|318.09|315.49|317.17|314.57|0
1688091600000|2023-06-30 02:20:00|317.98|315.38|317.63|315.03|318.09|315.49|317.4|314.8|0
1688091900000|2023-06-30 02:25:00|317.86|315.26|318.09|315.49|318.09|315.49|317.4|314.8|0
1688092200000|2023-06-30 02:30:00|317.86|315.26|317.17|314.57|318.09|315.49|317.17|314.57|0
1688092500000|2023-06-30 02:35:00|317.4|314.8|317.63|315.03|317.86|315.26|317.4|314.8|0
1688092800000|2023-06-30 02:40:00|317.75|315.15|317.63|315.03|317.86|315.26|317.63|315.03|0
1688093100000|2023-06-30 02:45:00|317.52|314.92|318.55|315.95|319.02|316.42|317.52|314.92|0
1688093400000|2023-06-30 02:50:00|318.78|316.18|318.78|316.18|318.78|316.18|318.55|315.95|0
1688093700000|2023-06-30 02:55:00|318.55|315.95|318.78|316.18|318.78|316.18|318.32|315.72|0
1688094000000|2023-06-30 03:00:00|318.55|315.95|318.32|315.72|319.01|316.41|318.32|315.72|0
1688094300000|2023-06-30 03:05:00|318.09|315.49|318.78|316.18|319.01|316.41|317.86|315.26|0
1688094600000|2023-06-30 03:10:00|318.9|316.3|318.55|315.95|319.48|316.88|318.32|315.72|0
1688094900000|2023-06-30 03:15:00|318.78|316.18|318.55|315.95|319.01|316.41|318.55|315.95|0
1688095200000|2023-06-30 03:20:00|318.32|315.72|319.01|316.41|319.24|316.64|318.09|315.49|0
1688095500000|2023-06-30 03:25:00|318.78|316.18|318.78|316.18|319.01|316.41|318.78|316.18|0
1688095800000|2023-06-30 03:30:00|319.01|316.41|320.86|318.26|321.1|318.5|318.67|316.07|0
1688096100000|2023-06-30 03:35:00|320.63|318.03|321.1|318.5|321.56|318.96|320.63|318.03|0
1688096400000|2023-06-30 03:40:00|321.33|318.73|320.86|318.26|321.45|318.85|320.63|318.03|0
1688096700000|2023-06-30 03:45:00|321.09|318.49|320.4|317.8|321.21|318.61|320.4|317.8|0
1688097000000|2023-06-30 03:50:00|320.52|317.92|320.4|317.8|320.86|318.26|319.93|317.33|0
1688097300000|2023-06-30 03:55:00|320.63|318.03|320.86|318.26|320.86|318.26|320.63|318.03|0
1688097600000|2023-06-30 04:00:00|320.63|318.03|320.4|317.8|320.75|318.15|320.4|317.8|0
1688097900000|2023-06-30 04:05:00|320.52|317.92|321.09|318.49|321.32|318.72|320.52|317.92|0
1688098200000|2023-06-30 04:10:00|320.98|318.38|320.86|318.26|321.09|318.49|320.86|318.26|0
1688098500000|2023-06-30 04:15:00|320.63|318.03|320.39|317.79|320.63|318.03|320.16|317.56|0
1688098800000|2023-06-30 04:20:00|320.63|318.03|320.63|318.03|320.63|318.03|320.16|317.56|0
1688099100000|2023-06-30 04:25:00|320.86|318.26|320.16|317.56|320.86|318.26|320.16|317.56|0
1688099400000|2023-06-30 04:30:00|320.39|317.79|319.93|317.33|320.39|317.79|319.93|317.33|0
1688099700000|2023-06-30 04:35:00|320.16|317.56|320.16|317.56|320.39|317.79|320.16|317.56|0
1688100000000|2023-06-30 04:40:00|320.28|317.68|320.62|318.02|320.62|318.02|320.16|317.56|0
1688100300000|2023-06-30 04:45:00|320.39|317.79|320.39|317.79|320.62|318.02|320.16|317.56|0
1688100600000|2023-06-30 04:50:00|320.16|317.56|320.16|317.56|320.16|317.56|319.93|317.33|0
1688100900000|2023-06-30 04:55:00|319.93|317.33|320.16|317.56|320.39|317.79|319.69|317.09|0
1688101200000|2023-06-30 05:00:00|319.93|317.33|319.23|316.63|319.93|317.33|319|316.4|0
1688101500000|2023-06-30 05:05:00|319|316.4|319.46|316.86|319.46|316.86|318.53|315.93|0
1688101800000|2023-06-30 05:10:00|319.35|316.75|318.77|316.17|319.46|316.86|318.77|316.17|0
1688102100000|2023-06-30 05:15:00|318.53|315.93|318.07|315.47|318.77|316.17|317.84|315.24|0
1688102400000|2023-06-30 05:20:00|318.19|315.59|317.14|314.54|318.53|315.93|317.14|314.54|0
1688102700000|2023-06-30 05:25:00|316.91|314.31|316.91|314.31|317.14|314.54|316.45|313.85|0
1688103000000|2023-06-30 05:30:00|316.68|314.08|316.45|313.85|316.91|314.31|315.29|312.69|0
1688103300000|2023-06-30 05:35:00|316.22|313.62|316.45|313.85|317.26|314.66|316.22|313.62|0
1688103600000|2023-06-30 05:40:00|316.68|314.08|316.91|314.31|317.14|314.54|316.68|314.08|0
1688103900000|2023-06-30 05:45:00|316.68|314.08|316.91|314.31|317.14|314.54|316.45|313.85|0
1688104200000|2023-06-30 05:50:00|317.14|314.54|317.14|314.54|317.6|315|316.91|314.31|0
1688104500000|2023-06-30 05:55:00|316.91|314.31|316.91|314.31|317.6|315|316.91|314.31|0
1688104800000|2023-06-30 06:00:00|316.8|314.2|317.6|315|318.06|315.46|316.68|314.08|0
1688105100000|2023-06-30 06:05:00|317.63|315.43|318.1|315.9|318.22|316.02|317.4|315.2|0
1688105400000|2023-06-30 06:10:00|317.98|315.78|318.09|315.89|319.48|317.28|317.98|315.78|0
1688105700000|2023-06-30 06:15:00|317.98|315.78|319.02|316.82|319.48|317.28|317.75|315.55|0
1688106000000|2023-06-30 06:20:00|319.25|317.05|319.71|317.51|320.07|317.87|319.02|316.82|0
1688106300000|2023-06-30 06:25:00|319.48|317.28|319.48|317.28|319.71|317.51|319.25|317.05|0
1688106600000|2023-06-30 06:30:00|319.37|317.17|319.48|317.28|319.71|317.51|319.02|316.82|0
1688106900000|2023-06-30 06:35:00|319.6|317.4|319.25|317.05|319.6|317.4|318.79|316.59|0
1688107200000|2023-06-30 06:40:00|319.48|317.28|319.71|317.51|319.71|317.51|319.02|316.82|0
1688107500000|2023-06-30 06:45:00|319.6|317.4|319.48|317.28|319.94|317.74|319.02|316.82|0
1688107800000|2023-06-30 06:50:00|319.25|317.05|320.17|317.97|320.53|318.33|319.25|317.05|0
1688108100000|2023-06-30 06:55:00|320.41|318.21|320.64|318.44|320.64|318.44|319.6|317.4|0
1688108400000|2023-06-30 07:00:00|321.22|319.02|321.33|319.13|321.57|319.37|320.41|318.21|0
1688108700000|2023-06-30 07:05:00|321.1|318.9|319.94|317.74|321.33|319.13|319.01|316.81|0
1688109000000|2023-06-30 07:10:00|320.17|317.97|319.48|317.28|321.56|319.36|319.24|317.04|0
1688109300000|2023-06-30 07:15:00|319.71|317.51|319.24|317.04|321.1|318.9|319.01|316.81|0
1688109600000|2023-06-30 07:20:00|319.13|316.93|320.17|317.97|320.4|318.2|319.01|316.81|0
1688109900000|2023-06-30 07:25:00|320.06|317.86|319.71|317.51|320.4|318.2|319.01|316.81|0
1688110200000|2023-06-30 07:30:00|319.47|317.27|319.94|317.74|320.87|318.67|319.01|316.81|0
1688110500000|2023-06-30 07:35:00|320.17|317.97|319.71|317.51|320.17|317.97|318.55|316.35|0
1688110800000|2023-06-30 07:40:00|319.47|317.27|319.24|317.04|319.94|317.74|318.78|316.58|0
1688111100000|2023-06-30 07:45:00|319.13|316.93|317.62|315.42|319.24|317.04|317.39|315.19|0
1688111400000|2023-06-30 07:50:00|317.39|315.19|316.92|314.72|317.39|315.19|316.69|314.49|0
1688111700000|2023-06-30 07:55:00|316.69|314.49|317.16|314.96|317.62|315.42|316.69|314.49|0
1688112000000|2023-06-30 08:00:00|316.69|314.49|315.31|313.11|317.39|315.19|315.07|312.87|0
1688112300000|2023-06-30 08:05:00|315.07|312.87|316|313.8|316.23|314.03|314.84|312.64|0
1688112600000|2023-06-30 08:10:00|315.77|313.57|316.23|314.03|316.46|314.26|315.3|313.1|0
1688112900000|2023-06-30 08:15:00|316.46|314.26|316.46|314.26|317.15|314.95|316.46|314.26|0
1688113200000|2023-06-30 08:20:00|316.23|314.03|316|313.8|317.38|315.18|316|313.8|0
1688113500000|2023-06-30 08:25:00|316.12|313.92|316.46|314.26|316.69|314.49|315.76|313.56|0
1688113800000|2023-06-30 08:30:00|316.23|314.03|316.23|314.03|316.46|314.26|315.76|313.56|0
1688114100000|2023-06-30 08:35:00|316.11|313.91|314.61|312.41|316.11|313.91|314.61|312.41|0
1688114400000|2023-06-30 08:40:00|314.38|312.18|313.45|311.25|314.61|312.41|313.22|311.02|0
1688114700000|2023-06-30 08:45:00|313.22|311.02|313.68|311.48|314.15|311.95|313.22|311.02|0
1688115000000|2023-06-30 08:50:00|313.45|311.25|312.3|310.1|313.91|311.71|312.07|309.87|0
1688115300000|2023-06-30 08:55:00|312.07|309.87|312.3|310.1|312.65|310.45|311.61|309.41|0
1688115600000|2023-06-30 09:00:00|311.84|309.64|310|307.8|312.53|310.33|309.77|307.57|0
1688115900000|2023-06-30 09:05:00|309.77|307.57|310.22|308.02|311.61|309.41|309.77|307.57|0
1688116200000|2023-06-30 09:10:00|310.45|308.25|311.37|309.17|311.61|309.41|310.45|308.25|0
1688116500000|2023-06-30 09:15:00|311.14|308.94|311.49|309.29|311.49|309.29|310.91|308.71|0
1688116800000|2023-06-30 09:20:00|311.6|309.4|310.45|308.25|311.6|309.4|309.99|307.79|0
1688117100000|2023-06-30 09:25:00|310.22|308.02|308.84|306.64|310.45|308.25|308.84|306.64|0
1688117400000|2023-06-30 09:30:00|308.54|306.34|308.62|306.42|308.85|306.65|308.16|305.96|0
1688117700000|2023-06-30 09:35:00|308.85|306.65|308.85|306.65|309.31|307.11|308.39|306.19|0
1688118000000|2023-06-30 09:40:00|309.08|306.88|308.39|306.19|309.08|306.88|308.16|305.96|0
1688118300000|2023-06-30 09:45:00|308.62|306.42|307.93|305.73|308.62|306.42|307.7|305.5|0
1688118600000|2023-06-30 09:50:00|307.7|305.5|307.69|305.49|307.93|305.73|307.23|305.03|0
1688118900000|2023-06-30 09:55:00|307.92|305.72|308.85|306.65|308.85|306.65|307.46|305.26|0
1688119200000|2023-06-30 10:00:00|308.62|306.42|308.85|306.65|308.85|306.65|308.15|305.95|0
1688119500000|2023-06-30 10:05:00|309.08|306.88|307|304.8|309.08|306.88|306.77|304.57|0
1688119800000|2023-06-30 10:10:00|306.77|304.57|306.08|303.88|307.12|304.92|305.85|303.65|0
1688120100000|2023-06-30 10:15:00|306.31|304.11|306.54|304.34|306.77|304.57|305.85|303.65|0
1688120400000|2023-06-30 10:20:00|306.31|304.11|307|304.8|307.23|305.03|306.08|303.88|0
1688120700000|2023-06-30 10:25:00|306.77|304.57|306.77|304.57|307|304.8|306.31|304.11|0
1688121000000|2023-06-30 10:30:00|306.54|304.34|306.31|304.11|307.23|305.03|306.31|304.11|0
1688121300000|2023-06-30 10:35:00|306.54|304.34|306.31|304.11|306.77|304.57|306.08|303.88|0
1688121600000|2023-06-30 10:40:00|306.54|304.34|304.7|302.5|306.54|304.34|304.7|302.5|0
1688121900000|2023-06-30 10:45:00|304.93|302.73|303.78|301.58|305.16|302.96|303.78|301.58|0
1688122200000|2023-06-30 10:50:00|303.09|300.89|304.46|302.26|304.46|302.26|302.63|300.43|0
1688122500000|2023-06-30 10:55:00|304.69|302.49|304.92|302.72|304.92|302.72|304.23|302.03|0
1688122800000|2023-06-30 11:00:00|305.15|302.95|304|301.8|305.15|302.95|303.66|301.46|0
1688123100000|2023-06-30 11:05:00|304.46|302.26|305.15|302.95|305.15|302.95|304.46|302.26|0
1688123400000|2023-06-30 11:10:00|305.38|303.18|305.84|303.64|305.84|303.64|305.38|303.18|0
1688123700000|2023-06-30 11:15:00|305.61|303.41|306.3|304.1|306.76|304.56|305.61|303.41|0
1688124000000|2023-06-30 11:20:00|306.07|303.87|306.3|304.1|306.76|304.56|306.07|303.87|0
1688124300000|2023-06-30 11:25:00|306.76|304.56|306.53|304.33|306.76|304.56|306.3|304.1|0
1688124600000|2023-06-30 11:30:00|306.65|304.45|306.07|303.87|306.76|304.56|306.07|303.87|0
1688124900000|2023-06-30 11:35:00|305.84|303.64|306.99|304.79|306.99|304.79|305.84|303.64|0
1688125200000|2023-06-30 11:40:00|307.11|304.91|306.76|304.56|307.22|305.02|306.53|304.33|0
1688125500000|2023-06-30 11:45:00|306.99|304.79|306.99|304.79|307.22|305.02|306.53|304.33|0
1688125800000|2023-06-30 11:50:00|307.22|305.02|307.45|305.25|308.14|305.94|306.53|304.33|0
1688126100000|2023-06-30 11:55:00|307.22|305.02|306.76|304.56|307.34|305.14|306.53|304.33|0
1688126400000|2023-06-30 12:00:00|306.65|304.45|304.68|302.48|306.65|304.45|304.46|302.26|0
1688126700000|2023-06-30 12:05:00|304.45|302.25|303.76|301.56|305.14|302.94|303.76|301.56|0
1688127000000|2023-06-30 12:10:00|303.65|301.45|304.45|302.25|304.68|302.48|303.54|301.34|0
1688127300000|2023-06-30 12:15:00|304.68|302.48|304.45|302.25|304.68|302.48|303.76|301.56|0
1688127600000|2023-06-30 12:20:00|304.68|302.48|304.68|302.48|305.14|302.94|304.45|302.25|0
1688127900000|2023-06-30 12:25:00|304.45|302.25|304.57|302.37|305.14|302.94|303.76|301.56|0
1688128200000|2023-06-30 12:30:00|304.91|302.71|295.07|292.87|304.91|302.71|293.7|291.5|0
1688128500000|2023-06-30 12:35:00|294.61|292.41|295.52|293.32|297.35|295.15|293.36|291.16|0
1688128800000|2023-06-30 12:40:00|295.07|292.87|295.52|293.32|296.89|294.69|294.61|292.41|0
1688129100000|2023-06-30 12:45:00|295.29|293.09|295.06|292.86|296.89|294.69|295.06|292.86|0
1688129400000|2023-06-30 12:50:00|295.29|293.09|296.66|294.46|296.89|294.69|294.84|292.64|0
1688129700000|2023-06-30 12:55:00|296.89|294.69|294.83|292.63|296.89|294.69|294.83|292.63|0
1688130000000|2023-06-30 13:00:00|294.61|292.41|292.1|289.9|294.61|292.41|292.1|289.9|0
1688130300000|2023-06-30 13:05:00|291.88|289.68|291.65|289.45|291.88|289.68|290.06|287.86|0
1688130600000|2023-06-30 13:10:00|291.19|288.99|289.83|287.63|291.31|289.11|289.38|287.18|0
1688130900000|2023-06-30 13:15:00|290.29|288.09|289.83|287.63|290.97|288.77|289.38|287.18|0
1688131200000|2023-06-30 13:20:00|290.06|287.86|290.97|288.77|291.42|289.22|289.83|287.63|0
1688131500000|2023-06-30 13:25:00|291.42|289.22|290.96|288.76|291.76|289.56|289.38|287.18|0
1688131800000|2023-06-30 13:30:00|291.19|288.99|288.92|286.72|293.92|291.72|287.79|285.59|0
1688132100000|2023-06-30 13:35:00|288.47|286.27|287.11|284.91|290.06|287.86|287.11|284.91|0
1688132400000|2023-06-30 13:40:00|286.89|284.69|282.97|280.77|287.56|285.36|282.52|280.32|0
1688132700000|2023-06-30 13:45:00|283.2|281|281.64|279.44|286.59|284.39|281.16|278.96|0
1688133000000|2023-06-30 13:50:00|281.18|278.98|283.26|281.06|284.38|282.18|281.18|278.98|0
1688133300000|2023-06-30 13:55:00|283.03|280.83|283.48|281.28|283.48|281.28|280.57|278.37|0
1688133600000|2023-06-30 14:00:00|283.03|280.83|280.79|278.59|283.37|281.17|279.9|277.7|0
1688133900000|2023-06-30 14:05:00|280.34|278.14|279|276.8|281.01|278.81|279|276.8|0
1688134200000|2023-06-30 14:10:00|278.78|276.58|279|276.8|279.23|277.03|276.99|274.79|0
1688134500000|2023-06-30 14:15:00|278.55|276.35|275.88|273.68|278.55|276.35|275.88|273.68|0
1688134800000|2023-06-30 14:20:00|275.66|273.46|279.89|277.69|279.89|277.69|274.54|272.34|0
1688135100000|2023-06-30 14:25:00|279.45|277.25|277.44|275.24|279.67|277.47|277.21|275.01|0
1688135400000|2023-06-30 14:30:00|277.21|275.01|277.44|275.24|277.66|275.46|274.76|272.56|0
1688135700000|2023-06-30 14:35:00|277.66|275.46|280.56|278.36|282.58|280.38|277.66|275.46|0
1688136000000|2023-06-30 14:40:00|280.79|278.59|281.46|279.26|281.68|279.48|279|276.8|0
1688136300000|2023-06-30 14:45:00|281.68|279.48|285.05|282.85|285.27|283.07|280.34|278.14|0
1688136600000|2023-06-30 14:50:00|284.6|282.4|278.92|276.72|285.72|283.52|278.7|276.5|0
1688136900000|2023-06-30 14:55:00|278.7|276.5|279.6|277.4|280.95|278.75|278.03|275.83|0
1688137200000|2023-06-30 15:00:00|279.37|277.17|278.47|276.27|280.72|278.52|278.25|276.05|0
1688137500000|2023-06-30 15:05:00|278.7|276.5|277.13|274.93|279.37|277.17|277.13|274.93|0
1688137800000|2023-06-30 15:10:00|276.9|274.7|277.13|274.93|278.25|276.05|275.56|273.36|0
1688138100000|2023-06-30 15:15:00|276.9|274.7|276.9|274.7|277.35|275.15|276|273.8|0
1688138400000|2023-06-30 15:20:00|277.12|274.92|278.25|276.05|278.47|276.27|276.68|274.48|0
1688138700000|2023-06-30 15:25:00|278.47|276.27|279.37|277.17|280.72|278.52|278.25|276.05|0
1688139000000|2023-06-30 15:30:00|279.82|277.62|282.75|280.55|282.97|280.77|279.82|277.62|0
1688139300000|2023-06-30 15:35:00|282.97|280.77|283.2|281|283.2|281|281.17|278.97|0
1688139600000|2023-06-30 15:40:00|282.97|280.77|285.23|283.03|285.23|283.03|282.97|280.77|0
1688139900000|2023-06-30 15:45:00|285|282.8|283.87|281.67|285.46|283.26|283.42|281.22|0
1688140200000|2023-06-30 15:50:00|283.65|281.45|285|282.8|285.46|283.26|283.42|281.22|0
1688140500000|2023-06-30 15:55:00|285.23|283.03|281.61|279.41|285.46|283.26|281.61|279.41|0
1688140800000|2023-06-30 16:00:00|281.39|279.19|280.26|278.06|282.07|279.87|280.26|278.06|0
1688141100000|2023-06-30 16:05:00|280.49|278.29|282.97|280.77|283.19|280.99|279.81|277.61|0
1688141400000|2023-06-30 16:10:00|282.74|280.54|280.94|278.74|282.97|280.77|280.71|278.51|0
1688141700000|2023-06-30 16:15:00|281.16|278.96|279.14|276.94|281.16|278.96|279.14|276.94|0
1688142000000|2023-06-30 16:20:00|279.36|277.16|276.67|274.47|279.36|277.16|276.67|274.47|0
1688142300000|2023-06-30 16:25:00|276.44|274.24|276.22|274.02|277.56|275.36|276.22|274.02|0
1688142600000|2023-06-30 16:30:00|275.99|273.79|275.99|273.79|276.22|274.02|274.87|272.67|0
1688142900000|2023-06-30 16:35:00|275.77|273.57|275.77|273.57|276.44|274.24|274.87|272.67|0
1688143200000|2023-06-30 16:40:00|275.54|273.34|275.77|273.57|275.99|273.79|275.09|272.89|0
1688143500000|2023-06-30 16:45:00|275.54|273.34|273.97|271.77|275.77|273.57|273.3|271.1|0
1688143800000|2023-06-30 16:50:00|273.75|271.55|272.63|270.43|274.42|272.22|272.63|270.43|0
1688144100000|2023-06-30 16:55:00|272.41|270.21|271.96|269.76|272.86|270.66|271.07|268.87|0
1688144400000|2023-06-30 17:00:00|271.74|269.54|273.08|270.88|273.97|271.77|271.29|269.09|0
1688144700000|2023-06-30 17:05:00|273.3|271.1|272.18|269.98|273.3|271.1|271.07|268.87|0
1688145000000|2023-06-30 17:10:00|272.41|270.21|272.63|270.43|273.08|270.88|271.29|269.09|0
1688145300000|2023-06-30 17:15:00|272.41|270.21|272.18|269.98|272.85|270.65|271.51|269.31|0
1688145600000|2023-06-30 17:20:00|271.96|269.76|271.96|269.76|273.08|270.88|271.51|269.31|0
1688145900000|2023-06-30 17:25:00|272.18|269.98|271.51|269.31|272.41|270.21|271.29|269.09|0
1688146200000|2023-06-30 17:30:00|271.29|269.09|268.62|266.42|271.51|269.31|267.95|265.75|0
1688146500000|2023-06-30 17:35:00|268.4|266.2|271.07|268.87|271.07|268.87|268.17|265.97|0
1688146800000|2023-06-30 17:40:00|271.29|269.09|271.29|269.09|272.18|269.98|270.4|268.2|0
1688147100000|2023-06-30 17:45:00|271.06|268.86|268.84|266.64|271.96|269.76|268.84|266.64|0
1688147400000|2023-06-30 17:50:00|269.06|266.86|269.95|267.75|269.95|267.75|268.84|266.64|0
1688147700000|2023-06-30 17:55:00|269.73|267.53|269.06|266.86|270.62|268.42|269.06|266.86|0
1688148000000|2023-06-30 18:00:00|268.84|266.64|269.28|267.08|269.73|267.53|267.95|265.75|0
1688148300000|2023-06-30 18:05:00|269.06|266.86|268.17|265.97|269.06|266.86|267.73|265.53|0
1688148600000|2023-06-30 18:10:00|268.39|266.19|269.72|267.52|270.39|268.19|268.39|266.19|0
1688148900000|2023-06-30 18:15:00|269.5|267.3|269.28|267.08|269.5|267.3|267.95|265.75|0
1688149200000|2023-06-30 18:20:00|269.5|267.3|269.5|267.3|270.17|267.97|269.05|266.85|0
1688149500000|2023-06-30 18:25:00|269.72|267.52|266.61|264.41|269.94|267.74|266.17|263.97|0
1688149800000|2023-06-30 18:30:00|266.39|264.19|267.72|265.52|268.83|266.63|266.39|264.19|0
1688150100000|2023-06-30 18:35:00|267.5|265.3|266.61|264.41|268.16|265.96|266.61|264.41|0
1688150400000|2023-06-30 18:40:00|266.83|264.63|266.83|264.63|268.16|265.96|266.61|264.41|0
1688150700000|2023-06-30 18:45:00|267.05|264.85|267.5|265.3|269.27|267.07|266.83|264.63|0
1688151000000|2023-06-30 18:50:00|267.72|265.52|267.72|265.52|268.16|265.96|266.61|264.41|0
1688151300000|2023-06-30 18:55:00|267.49|265.29|268.16|265.96|270.38|268.18|267.49|265.29|0
1688151600000|2023-06-30 19:00:00|267.72|265.52|269.05|266.85|269.94|267.74|267.49|265.29|0
1688151900000|2023-06-30 19:05:00|269.27|267.07|269.27|267.07|270.6|268.4|268.38|266.18|0
1688152200000|2023-06-30 19:10:00|269.05|266.85|266.83|264.63|269.49|267.29|266.83|264.63|0
1688152500000|2023-06-30 19:15:00|266.6|264.4|267.49|265.29|267.71|265.51|265.94|263.74|0
1688152800000|2023-06-30 19:20:00|267.71|265.51|268.6|266.4|269.93|267.73|267.71|265.51|0
1688153100000|2023-06-30 19:25:00|269.04|266.84|266.82|264.62|269.27|267.07|266.82|264.62|0
1688153400000|2023-06-30 19:30:00|267.05|264.85|267.27|265.07|268.6|266.4|266.6|264.4|0
1688153700000|2023-06-30 19:35:00|267.49|265.29|265.71|263.51|267.71|265.51|265.05|262.85|0
1688154000000|2023-06-30 19:40:00|265.94|263.74|267.71|265.51|268.6|266.4|265.49|263.29|0
1688154300000|2023-06-30 19:45:00|268.37|266.17|268.37|266.17|270.15|267.95|267.93|265.73|0
1688154600000|2023-06-30 19:50:00|268.82|266.62|264.83|262.63|269.04|266.84|264.6|262.4|0
1688154900000|2023-06-30 19:55:00|264.6|262.4|273.5|271.3|273.5|271.3|264.6|262.4|0
1688155200000|2023-06-30 20:00:00|274.39|272.19|276.41|274.21|279.33|277.13|273.27|271.07|0
1688155500000|2023-06-30 20:05:00|276.63|274.43|275.51|273.31|276.85|274.65|274.61|272.41|0
1688155800000|2023-06-30 20:10:00|275.28|273.08|277.75|275.55|277.75|275.55|275.06|272.86|0
1688343300000|2023-07-03 00:15:00|274.58|271.98|275.15|272.55|275.25|272.65|274.58|271.98|0
1688343600000|2023-07-03 00:20:00|275.03|272.43|275.48|272.88|275.48|272.88|274.81|272.21|0
1688343900000|2023-07-03 00:25:00|275.25|272.65|275.25|272.65|275.48|272.88|274.58|271.98|0
1688344200000|2023-07-03 00:30:00|275.37|272.77|275.25|272.65|275.48|272.88|274.58|271.98|0
1688344500000|2023-07-03 00:35:00|275.14|272.54|275.03|272.43|275.47|272.87|274.8|272.2|0
1688344800000|2023-07-03 00:40:00|274.8|272.2|275.25|272.65|275.47|272.87|274.8|272.2|0
1688345100000|2023-07-03 00:45:00|275.03|272.43|275.81|273.21|276.14|273.54|274.8|272.2|0
1688345400000|2023-07-03 00:50:00|275.7|273.1|275.47|272.87|275.7|273.1|275.25|272.65|0
1688345700000|2023-07-03 00:55:00|275.59|272.99|275.25|272.65|275.69|273.09|275.25|272.65|0
1688346000000|2023-07-03 01:00:00|275.47|272.87|275.92|273.32|276.14|273.54|275.25|272.65|0
1688346300000|2023-07-03 01:05:00|275.69|273.09|275.69|273.09|276.14|273.54|275.69|273.09|0
1688346600000|2023-07-03 01:10:00|275.92|273.32|275.69|273.09|276.14|273.54|275.69|273.09|0
1688346900000|2023-07-03 01:15:00|275.47|272.87|275.24|272.64|275.47|272.87|274.35|271.75|0
1688347200000|2023-07-03 01:20:00|275.47|272.87|275.24|272.64|275.69|273.09|275.24|272.64|0
1688347500000|2023-07-03 01:25:00|275.02|272.42|275.24|272.64|275.24|272.64|275.02|272.42|0
1688347800000|2023-07-03 01:30:00|275.02|272.42|274.12|271.52|275.02|272.42|273.68|271.08|0
1688348100000|2023-07-03 01:35:00|274.02|271.42|273.9|271.3|274.12|271.52|273.23|270.63|0
1688348400000|2023-07-03 01:40:00|273.68|271.08|273.68|271.08|273.9|271.3|272.78|270.18|0
1688348700000|2023-07-03 01:45:00|273.9|271.3|274.34|271.74|274.57|271.97|273.68|271.08|0
1688349000000|2023-07-03 01:50:00|274.57|271.97|274.68|272.08|275.01|272.41|274.57|271.97|0
1688349300000|2023-07-03 01:55:00|274.57|271.97|274.34|271.74|274.79|272.19|273.9|271.3|0
1688349600000|2023-07-03 02:00:00|274.12|271.52|274.12|271.52|274.79|272.19|273.9|271.3|0
1688349900000|2023-07-03 02:05:00|274.34|271.74|274.12|271.52|274.79|272.19|273.89|271.29|0
1688350200000|2023-07-03 02:10:00|273.89|271.29|273.89|271.29|273.89|271.29|273.45|270.85|0
1688350500000|2023-07-03 02:15:00|273.67|271.07|274.46|271.86|274.56|271.96|273.67|271.07|0
1688350800000|2023-07-03 02:20:00|274.56|271.96|274.78|272.18|274.79|272.19|274.34|271.74|0
1688351100000|2023-07-03 02:25:00|274.9|272.3|274.11|271.51|275.01|272.41|274.11|271.51|0
1688351400000|2023-07-03 02:30:00|274.34|271.74|274.78|272.18|274.78|272.18|274.11|271.51|0
1688351700000|2023-07-03 02:35:00|274.56|271.96|274.34|271.74|274.78|272.18|274.34|271.74|0
1688352000000|2023-07-03 02:40:00|274.11|271.51|274.78|272.18|275.01|272.41|274.11|271.51|0
1688352300000|2023-07-03 02:45:00|274.56|271.96|274.78|272.18|275|272.4|274.56|271.96|0
1688352600000|2023-07-03 02:50:00|274.56|271.96|273.66|271.06|274.56|271.96|273.66|271.06|0
1688352900000|2023-07-03 02:55:00|273.89|271.29|273.89|271.29|274.33|271.73|273.66|271.06|0
1688353200000|2023-07-03 03:00:00|274.11|271.51|274.11|271.51|274.33|271.73|273.89|271.29|0
1688353500000|2023-07-03 03:05:00|274.33|271.73|274.11|271.51|274.33|271.73|273.88|271.28|0
1688353800000|2023-07-03 03:10:00|274.33|271.73|274.33|271.73|274.55|271.95|274.33|271.73|0
1688354100000|2023-07-03 03:15:00|274.55|271.95|275|272.4|275|272.4|274.33|271.73|0
1688354400000|2023-07-03 03:20:00|274.78|272.18|273.88|271.28|274.78|272.18|273.88|271.28|0
1688354700000|2023-07-03 03:25:00|274.1|271.5|273.21|270.61|274.1|271.5|272.99|270.39|0
1688355000000|2023-07-03 03:30:00|272.99|270.39|273.21|270.61|273.43|270.83|272.76|270.16|0
1688355300000|2023-07-03 03:35:00|273.43|270.83|273.21|270.61|273.43|270.83|273.21|270.61|0
1688355600000|2023-07-03 03:40:00|273.1|270.5|272.76|270.16|273.1|270.5|272.54|269.94|0
1688355900000|2023-07-03 03:45:00|272.54|269.94|273.21|270.61|273.43|270.83|272.54|269.94|0
1688356200000|2023-07-03 03:50:00|273.65|271.05|272.98|270.38|273.88|271.28|272.98|270.38|0
1688356500000|2023-07-03 03:55:00|272.76|270.16|272.98|270.38|273.21|270.61|272.76|270.16|0
1688356800000|2023-07-03 04:00:00|273.21|270.61|272.98|270.38|273.43|270.83|272.98|270.38|0
1688357100000|2023-07-03 04:05:00|273.21|270.61|273.43|270.83|273.65|271.05|273.2|270.6|0
1688357400000|2023-07-03 04:10:00|273.2|270.6|273.2|270.6|273.43|270.83|273.2|270.6|0
1688357700000|2023-07-03 04:15:00|272.98|270.38|273.76|271.16|273.87|271.27|272.98|270.38|0
1688358000000|2023-07-03 04:20:00|273.65|271.05|273.2|270.6|273.87|271.27|273.2|270.6|0
1688358300000|2023-07-03 04:25:00|272.98|270.38|272.98|270.38|273.2|270.6|272.76|270.16|0
1688358600000|2023-07-03 04:30:00|272.75|270.15|272.75|270.15|273.2|270.6|272.75|270.15|0
1688358900000|2023-07-03 04:35:00|272.98|270.38|272.75|270.15|272.98|270.38|272.75|270.15|0
1688359200000|2023-07-03 04:40:00|272.87|270.27|272.75|270.15|272.98|270.38|272.53|269.93|0
1688359500000|2023-07-03 04:45:00|272.53|269.93|272.31|269.71|272.75|270.15|272.08|269.48|0
1688359800000|2023-07-03 04:50:00|272.53|269.93|272.97|270.37|273.2|270.6|272.31|269.71|0
1688360100000|2023-07-03 04:55:00|272.87|270.27|272.75|270.15|272.87|270.27|272.53|269.93|0
1688360400000|2023-07-03 05:00:00|272.87|270.27|273.42|270.82|273.42|270.82|272.87|270.27|0
1688360700000|2023-07-03 05:05:00|273.19|270.59|273.42|270.82|273.42|270.82|272.75|270.15|0
1688361000000|2023-07-03 05:10:00|273.64|271.04|273.64|271.04|273.64|271.04|273.31|270.71|0
1688361300000|2023-07-03 05:15:00|273.86|271.26|273.19|270.59|273.86|271.26|273.19|270.59|0
1688361600000|2023-07-03 05:20:00|273.42|270.82|273.41|270.81|273.75|271.15|273.19|270.59|0
1688361900000|2023-07-03 05:25:00|273.31|270.71|272.3|269.7|273.41|270.81|272.3|269.7|0
1688362200000|2023-07-03 05:30:00|272.52|269.92|272.64|270.04|272.74|270.14|271.85|269.25|0
1688362500000|2023-07-03 05:35:00|272.52|269.92|273.19|270.59|273.41|270.81|272.3|269.7|0
1688362800000|2023-07-03 05:40:00|273.41|270.81|273.41|270.81|273.63|271.03|273.41|270.81|0
1688363100000|2023-07-03 05:45:00|273.63|271.03|273.41|270.81|273.86|271.26|273.41|270.81|0
1688363400000|2023-07-03 05:50:00|273.63|271.03|273.19|270.59|273.75|271.15|273.19|270.59|0
1688363700000|2023-07-03 05:55:00|273.41|270.81|273.85|271.25|273.85|271.25|273.19|270.59|0
1688364000000|2023-07-03 06:00:00|274.08|271.48|275.86|273.26|276.09|273.49|274.08|271.48|0
1688364300000|2023-07-03 06:05:00|275.78|273.58|274.99|272.79|276.11|273.91|274.99|272.79|0
1688364600000|2023-07-03 06:10:00|275.11|272.91|275.66|273.46|275.66|273.46|274.77|272.57|0
1688364900000|2023-07-03 06:15:00|275.44|273.24|275.3|273.1|275.89|273.69|275.22|273.02|0
1688365200000|2023-07-03 06:20:00|275.07|272.87|274.85|272.65|275.52|273.32|274.62|272.42|0
1688365500000|2023-07-03 06:25:00|274.62|272.42|273.8|271.6|275.07|272.87|273.58|271.38|0
1688365800000|2023-07-03 06:30:00|273.69|271.49|273.8|271.6|274.25|272.05|273.69|271.49|0
1688366100000|2023-07-03 06:35:00|273.58|271.38|274.47|272.27|274.47|272.27|273.58|271.38|0
1688366400000|2023-07-03 06:40:00|274.24|272.04|274.24|272.04|274.47|272.27|274.02|271.82|0
1688366700000|2023-07-03 06:45:00|274.02|271.82|273.8|271.6|274.47|272.27|273.8|271.6|0
1688367000000|2023-07-03 06:50:00|273.57|271.37|274.02|271.82|274.46|272.26|273.57|271.37|0
1688367300000|2023-07-03 06:55:00|274.24|272.04|274.91|272.71|275.13|272.93|273.79|271.59|0
1688367600000|2023-07-03 07:00:00|274.46|272.26|273.69|271.49|274.46|272.26|273.35|271.15|0
1688367900000|2023-07-03 07:05:00|273.79|271.59|274.68|272.48|274.91|272.71|273.57|271.37|0
1688368200000|2023-07-03 07:10:00|274.58|272.38|274.01|271.81|274.58|272.38|273.57|271.37|0
1688368500000|2023-07-03 07:15:00|273.79|271.59|273.34|271.14|274.13|271.93|273.12|270.92|0
1688368800000|2023-07-03 07:20:00|273.79|271.59|273.57|271.37|274.13|271.93|272.9|270.7|0
1688369100000|2023-07-03 07:25:00|273.68|271.48|273.12|270.92|274.91|272.71|273.12|270.92|0
1688369400000|2023-07-03 07:30:00|273.01|270.81|274.01|271.81|274.23|272.03|272.67|270.47|0
1688369700000|2023-07-03 07:35:00|274.13|271.93|273.79|271.59|274.46|272.26|273.56|271.36|0
1688370000000|2023-07-03 07:40:00|274.01|271.81|273.12|270.92|274.35|272.15|272.89|270.69|0
1688370300000|2023-07-03 07:45:00|273.01|270.81|273.34|271.14|273.79|271.59|272.89|270.69|0
1688370600000|2023-07-03 07:50:00|273.23|271.03|273.34|271.14|273.56|271.36|272.89|270.69|0
1688370900000|2023-07-03 07:55:00|273.12|270.92|272.67|270.47|273.56|271.36|272.67|270.47|0
1688371200000|2023-07-03 08:00:00|272.89|270.69|272|269.8|273.11|270.91|271.56|269.36|0
1688371500000|2023-07-03 08:05:00|271.89|269.69|272.22|270.02|272.44|270.24|271.56|269.36|0
1688371800000|2023-07-03 08:10:00|272|269.8|271.33|269.13|272|269.8|270.44|268.24|0
1688372100000|2023-07-03 08:15:00|271.11|268.91|270.89|268.69|272|269.8|270.89|268.69|0
1688372400000|2023-07-03 08:20:00|271.11|268.91|272.44|270.24|272.44|270.24|270.66|268.46|0
1688372700000|2023-07-03 08:25:00|272.66|270.46|271.77|269.57|273.11|270.91|271.33|269.13|0
1688373000000|2023-07-03 08:30:00|271.55|269.35|270.66|268.46|272|269.8|270.44|268.24|0
1688373300000|2023-07-03 08:35:00|270.44|268.24|269.99|267.79|270.88|268.68|269.99|267.79|0
1688373600000|2023-07-03 08:40:00|270.22|268.02|269.99|267.79|270.66|268.46|269.99|267.79|0
1688373900000|2023-07-03 08:45:00|270.21|268.01|270.44|268.24|270.88|268.68|269.77|267.57|0
1688374200000|2023-07-03 08:50:00|270.66|268.46|270.66|268.46|270.66|268.46|270.21|268.01|0
1688374500000|2023-07-03 08:55:00|270.88|268.68|270.88|268.68|271.32|269.12|270.88|268.68|0
1688374800000|2023-07-03 09:00:00|271.1|268.9|271.32|269.12|271.32|269.12|270.66|268.46|0
1688375100000|2023-07-03 09:05:00|271.1|268.9|271.77|269.57|271.99|269.79|271.1|268.9|0
1688375400000|2023-07-03 09:10:00|271.99|269.79|271.88|269.68|272.21|270.01|271.32|269.12|0
1688375700000|2023-07-03 09:15:00|271.99|269.79|271.54|269.34|271.99|269.79|271.32|269.12|0
1688376000000|2023-07-03 09:20:00|271.76|269.56|271.54|269.34|272.21|270.01|271.54|269.34|0
1688376300000|2023-07-03 09:25:00|271.76|269.56|271.54|269.34|271.76|269.56|271.54|269.34|0
1688376600000|2023-07-03 09:30:00|271.76|269.56|272.21|270.01|272.65|270.45|271.54|269.34|0
1688376900000|2023-07-03 09:35:00|272.32|270.12|271.98|269.78|272.43|270.23|271.76|269.56|0
1688377200000|2023-07-03 09:40:00|272.1|269.9|272.65|270.45|272.87|270.67|272.1|269.9|0
1688377500000|2023-07-03 09:45:00|272.77|270.57|272.43|270.23|272.87|270.67|272.43|270.23|0
1688377800000|2023-07-03 09:50:00|272.2|270|272.43|270.23|272.65|270.45|271.98|269.78|0
1688378100000|2023-07-03 09:55:00|272.2|270|272.2|270|272.87|270.67|271.98|269.78|0
1688378400000|2023-07-03 10:00:00|272.43|270.23|272.2|270|272.65|270.45|271.31|269.11|0
1688378700000|2023-07-03 10:05:00|272.32|270.12|272.65|270.45|274.65|272.45|271.98|269.78|0
1688379000000|2023-07-03 10:10:00|272.54|270.34|272.87|270.67|273.09|270.89|272.2|270|0
1688379300000|2023-07-03 10:15:00|272.65|270.45|271.09|268.89|272.65|270.45|270.42|268.22|0
1688379600000|2023-07-03 10:20:00|271.2|269|270.2|268|271.2|269|269.75|267.55|0
1688379900000|2023-07-03 10:25:00|269.97|267.77|269.31|267.11|269.97|267.77|268.86|266.66|0
1688380200000|2023-07-03 10:30:00|269.75|267.55|269.31|267.11|269.75|267.55|269.31|267.11|0
1688380500000|2023-07-03 10:35:00|269.53|267.33|269.75|267.55|269.97|267.77|269.08|266.88|0
1688380800000|2023-07-03 10:40:00|269.97|267.77|269.97|267.77|270.42|268.22|269.53|267.33|0
1688381100000|2023-07-03 10:45:00|270.42|268.22|270.64|268.44|271.3|269.1|270.41|268.21|0
1688381400000|2023-07-03 10:50:00|270.41|268.21|270.41|268.21|271.08|268.88|270.41|268.21|0
1688381700000|2023-07-03 10:55:00|270.53|268.33|271.97|269.77|272.19|269.99|270.41|268.21|0
1688382000000|2023-07-03 11:00:00|271.75|269.55|271.75|269.55|272.64|270.44|271.52|269.32|0
1688382300000|2023-07-03 11:05:00|271.64|269.44|272.64|270.44|272.86|270.66|271.64|269.44|0
1688382600000|2023-07-03 11:10:00|272.53|270.33|273.08|270.88|273.53|271.33|272.19|269.99|0
1688382900000|2023-07-03 11:15:00|272.86|270.66|273.08|270.88|273.3|271.1|272.63|270.43|0
1688383200000|2023-07-03 11:20:00|273.3|271.1|272.41|270.21|273.3|271.1|272.41|270.21|0
1688383500000|2023-07-03 11:25:00|272.19|269.99|272.97|270.77|272.97|270.77|272.08|269.88|0
1688383800000|2023-07-03 11:30:00|273.08|270.88|274.64|272.44|274.64|272.44|272.85|270.65|0
1688384100000|2023-07-03 11:35:00|274.75|272.55|274.41|272.21|274.86|272.66|273.97|271.77|0
1688384400000|2023-07-03 11:40:00|274.19|271.99|275.75|273.55|276.2|274|274.19|271.99|0
1688384700000|2023-07-03 11:45:00|275.98|273.78|275.75|273.55|276.2|274|275.53|273.33|0
1688385000000|2023-07-03 11:50:00|275.98|273.78|276.42|274.22|276.65|274.45|275.75|273.55|0
1688385300000|2023-07-03 11:55:00|276.65|274.45|276.2|274|276.87|274.67|275.53|273.33|0
1688385600000|2023-07-03 12:00:00|275.97|273.77|276.65|274.45|277.32|275.12|275.53|273.33|0
1688385900000|2023-07-03 12:05:00|276.87|274.67|276.64|274.44|277.09|274.89|276.42|274.22|0
1688386200000|2023-07-03 12:10:00|276.42|274.22|276.87|274.67|276.87|274.67|275.53|273.33|0
1688386500000|2023-07-03 12:15:00|276.64|274.44|276.2|274|277.09|274.89|275.97|273.77|0
1688386800000|2023-07-03 12:20:00|276.42|274.22|275.3|273.1|276.42|274.22|275.08|272.88|0
1688387100000|2023-07-03 12:25:00|275.08|272.88|275.52|273.32|275.75|273.55|275.08|272.88|0
1688387400000|2023-07-03 12:30:00|275.75|273.55|276.86|274.66|277.09|274.89|275.75|273.55|0
1688387700000|2023-07-03 12:35:00|277.09|274.89|277.09|274.89|277.76|275.56|276.19|273.99|0
1688388000000|2023-07-03 12:40:00|277.31|275.11|277.76|275.56|277.98|275.78|276.86|274.66|0
1688388300000|2023-07-03 12:45:00|277.53|275.33|277.09|274.89|277.76|275.56|276.86|274.66|0
1688388600000|2023-07-03 12:50:00|276.98|274.78|275.97|273.77|277.31|275.11|275.97|273.77|0
1688388900000|2023-07-03 12:55:00|275.74|273.54|276.41|274.21|276.41|274.21|275.29|273.09|0
1688389200000|2023-07-03 13:00:00|276.19|273.99|275.96|273.76|276.64|274.44|275.52|273.32|0
1688389500000|2023-07-03 13:05:00|276.19|273.99|275.29|273.09|276.19|273.99|275.29|273.09|0
1688389800000|2023-07-03 13:10:00|275.07|272.87|276.41|274.21|276.41|274.21|274.62|272.42|0
1688390100000|2023-07-03 13:15:00|276.19|273.99|277.75|275.55|277.98|275.78|276.19|273.99|0
1688390400000|2023-07-03 13:20:00|277.98|275.78|277.53|275.33|278.42|276.22|277.3|275.1|0
1688390700000|2023-07-03 13:25:00|277.75|275.55|277.97|275.77|279.1|276.9|277.08|274.88|0
1688391000000|2023-07-03 13:30:00|278.87|276.67|276.41|274.21|280.89|278.69|276.41|274.21|0
1688391300000|2023-07-03 13:35:00|276.63|274.43|276.85|274.65|277.08|274.88|275.51|273.31|0
1688391600000|2023-07-03 13:40:00|276.63|274.43|274.39|272.19|278.2|276|274.29|272.09|0
1688391900000|2023-07-03 13:45:00|274.17|271.97|274.84|272.64|276.63|274.43|273.05|270.85|0
1688392200000|2023-07-03 13:50:00|275.06|272.86|276.18|273.98|276.63|274.43|274.17|271.97|0
1688392500000|2023-07-03 13:55:00|276.4|274.2|274.61|272.41|276.63|274.43|273.5|271.3|0
1688392800000|2023-07-03 14:00:00|273.72|271.52|273.72|271.52|275.28|273.08|272.16|269.96|0
1688393100000|2023-07-03 14:05:00|273.5|271.3|272.16|269.96|274.39|272.19|272.16|269.96|0
1688393400000|2023-07-03 14:10:00|272.38|270.18|273.94|271.74|275.06|272.86|272.38|270.18|0
1688393700000|2023-07-03 14:15:00|274.61|272.41|275.28|273.08|275.5|273.3|273.27|271.07|0
1688394000000|2023-07-03 14:20:00|275.06|272.86|273.72|271.52|277.07|274.87|273.72|271.52|0
1688394300000|2023-07-03 14:25:00|273.49|271.29|273.49|271.29|274.61|272.41|273.05|270.85|0
1688394600000|2023-07-03 14:30:00|273.27|271.07|273.71|271.51|275.5|273.3|272.82|270.62|0
1688394900000|2023-07-03 14:35:00|273.49|271.29|275.72|273.52|276.17|273.97|273.27|271.07|0
1688395200000|2023-07-03 14:40:00|275.5|273.3|275.95|273.75|277.51|275.31|275.05|272.85|0
1688395500000|2023-07-03 14:45:00|276.17|273.97|275.5|273.3|276.84|274.64|275.5|273.3|0
1688395800000|2023-07-03 14:50:00|275.72|273.52|274.2|272|277.51|275.31|274.2|272|0
1688396100000|2023-07-03 14:55:00|273.97|271.77|275.98|273.78|276.66|274.46|273.75|271.55|0
1688396400000|2023-07-03 15:00:00|275.76|273.56|275.09|272.89|276.21|274.01|274.19|271.99|0
1688396700000|2023-07-03 15:05:00|275.31|273.11|273.08|270.88|275.31|273.11|272.63|270.43|0
1688397000000|2023-07-03 15:10:00|272.85|270.65|272.63|270.43|273.74|271.54|272.4|270.2|0
1688397300000|2023-07-03 15:15:00|272.85|270.65|273.74|271.54|274.41|272.21|272.4|270.2|0
1688397600000|2023-07-03 15:20:00|273.97|271.77|272.85|270.65|274.19|271.99|272.85|270.65|0
1688397900000|2023-07-03 15:25:00|273.07|270.87|272.85|270.65|274.41|272.21|272.63|270.43|0
1688398200000|2023-07-03 15:30:00|272.63|270.43|272.62|270.42|273.74|271.54|272.18|269.98|0
1688398500000|2023-07-03 15:35:00|272.85|270.65|272.4|270.2|273.52|271.32|271.95|269.75|0
1688398800000|2023-07-03 15:40:00|272.62|270.42|272.4|270.2|273.07|270.87|271.51|269.31|0
1688399100000|2023-07-03 15:45:00|272.62|270.42|272.4|270.2|273.07|270.87|271.73|269.53|0
1688399400000|2023-07-03 15:50:00|272.18|269.98|271.51|269.31|272.84|270.64|271.51|269.31|0
1688399700000|2023-07-03 15:55:00|271.73|269.53|272.17|269.97|272.84|270.64|271.51|269.31|0
1688400000000|2023-07-03 16:00:00|271.95|269.75|271.95|269.75|272.17|269.97|271.5|269.3|0
1688400300000|2023-07-03 16:05:00|272.17|269.97|272.17|269.97|272.84|270.64|271.5|269.3|0
1688400600000|2023-07-03 16:10:00|271.95|269.75|271.06|268.86|272.39|270.19|270.83|268.63|0
1688400900000|2023-07-03 16:15:00|270.83|268.63|270.83|268.63|272.17|269.97|270.83|268.63|0
1688401200000|2023-07-03 16:20:00|271.06|268.86|270.16|267.96|271.06|268.86|269.94|267.74|0
1688401500000|2023-07-03 16:25:00|269.94|267.74|269.72|267.52|270.61|268.41|269.27|267.07|0
1688401800000|2023-07-03 16:30:00|269.94|267.74|269.94|267.74|270.61|268.41|269.49|267.29|0
1688402100000|2023-07-03 16:35:00|269.72|267.52|269.94|267.74|270.38|268.18|269.49|267.29|0
1688402400000|2023-07-03 16:40:00|270.16|267.96|269.72|267.52|270.38|268.18|269.49|267.29|0
1688402700000|2023-07-03 16:45:00|269.49|267.29|269.27|267.07|270.6|268.4|269.05|266.85|0
1688403000000|2023-07-03 16:50:00|269.49|267.29|269.27|267.07|271.05|268.85|268.16|265.96|0
1688403300000|2023-07-03 16:55:00|269.05|266.85|269.49|267.29|270.16|267.96|267.93|265.73|0
1688403600000|2023-07-03 17:00:00|270.05|267.85|271.16|268.96|271.94|269.74|269.93|267.73|0
1688403900000|2023-07-03 17:05:00|271.49|269.29|271.94|269.74|272.16|269.96|271.05|268.85|0
1688404200000|2023-07-03 17:10:00|271.72|269.52|269.78|267.58|271.72|269.52|269.6|267.4|0
1688404500000|2023-07-03 17:15:00|269.82|267.62|270.36|268.16|270.52|268.32|269.8|267.6|0
1688404800000|2023-07-03 17:20:00|270.34|268.14|269.4|267.2|270.36|268.16|269.39|267.19|0
1688405100000|2023-07-03 17:25:00|269.61|267.41|270.14|267.94|270.14|267.94|269.61|267.41|0
1688405700000|2023-07-03 17:35:00|269.79|267.59|269.96|267.76|269.96|267.76|269.65|267.45|0
1688406000000|2023-07-03 17:40:00|269.98|267.78|270.03|267.83|270.05|267.85|269.96|267.76|0
1688406300000|2023-07-03 17:45:00|270.12|267.92|270.12|267.92|270.12|267.92|270.12|267.92|0
1688453100000|2023-07-04 06:45:00|270.9|268.7|270.68|268.48|270.9|268.7|270.57|268.37|0
1688453400000|2023-07-04 06:50:00|270.9|268.7|270.01|267.81|270.9|268.7|269.79|267.59|0
1688453700000|2023-07-04 06:55:00|269.9|267.7|269.34|267.14|270.01|267.81|269.34|267.14|0
1688454000000|2023-07-04 07:00:00|269.12|266.92|269.34|267.14|269.34|267.14|268.45|266.25|0
1688454300000|2023-07-04 07:05:00|269.23|267.03|269.23|267.03|269.78|267.58|268.89|266.69|0
1688454600000|2023-07-04 07:10:00|269.34|267.14|269.78|267.58|270.01|267.81|269.23|267.03|0
1688454900000|2023-07-04 07:15:00|269.68|267.48|269.78|267.58|269.78|267.58|269.11|266.91|0
1688455200000|2023-07-04 07:20:00|269.68|267.48|270.23|268.03|270.45|268.25|269.34|267.14|0
1688455500000|2023-07-04 07:25:00|270|267.8|270|267.8|270.45|268.25|269.67|267.47|0
1688455800000|2023-07-04 07:30:00|269.78|267.58|269.56|267.36|270|267.8|269.45|267.25|0
1688456100000|2023-07-04 07:35:00|269.78|267.58|268.78|266.58|269.78|267.58|268.67|266.47|0
1688456400000|2023-07-04 07:40:00|268.67|266.47|268|265.8|269.33|267.13|268|265.8|0
1688456700000|2023-07-04 07:45:00|268.11|265.91|268.66|266.46|268.89|266.69|268|265.8|0
1688457000000|2023-07-04 07:50:00|268.44|266.24|269.11|266.91|269.33|267.13|268.44|266.24|0
1688457300000|2023-07-04 07:55:00|269|266.8|268.66|266.46|269.11|266.91|268.44|266.24|0
1688457600000|2023-07-04 08:00:00|268.78|266.58|269.11|266.91|269.11|266.91|268.78|266.58|0
1688457900000|2023-07-04 08:05:00|268.88|266.68|269.77|267.57|270|267.8|268.88|266.68|0
1688458200000|2023-07-04 08:10:00|269.55|267.35|269.33|267.13|269.77|267.57|269.22|267.02|0
1688458500000|2023-07-04 08:15:00|269.55|267.35|269.77|267.57|269.77|267.57|269.33|267.13|0
1688458800000|2023-07-04 08:20:00|269.55|267.35|269.33|267.13|269.66|267.46|269.1|266.9|0
1688459100000|2023-07-04 08:25:00|269.1|266.9|269.55|267.35|269.55|267.35|268.88|266.68|0
1688459400000|2023-07-04 08:30:00|269.32|267.12|270.66|268.46|270.66|268.46|269.32|267.12|0
1688459700000|2023-07-04 08:35:00|270.44|268.24|270.88|268.68|271.33|269.13|270.44|268.24|0
1688460000000|2023-07-04 08:40:00|270.78|268.58|271.77|269.57|272|269.8|270.78|268.58|0
1688460300000|2023-07-04 08:45:00|271.89|269.69|272.44|270.24|272.44|270.24|271.55|269.35|0
1688460600000|2023-07-04 08:50:00|272.34|270.14|272.67|270.47|272.67|270.47|272.22|270.02|0
1688460900000|2023-07-04 08:55:00|272.44|270.24|272.67|270.47|273.11|270.91|272.22|270.02|0
1688461200000|2023-07-04 09:00:00|272.89|270.69|272.67|270.47|272.89|270.69|272.44|270.24|0
1688461500000|2023-07-04 09:05:00|272.44|270.24|272.44|270.24|272.66|270.46|271.99|269.79|0
1688461800000|2023-07-04 09:10:00|272.22|270.02|272.44|270.24|272.66|270.46|272.22|270.02|0
1688462100000|2023-07-04 09:15:00|272.22|270.02|272.44|270.24|272.66|270.46|271.99|269.79|0
1688462400000|2023-07-04 09:20:00|272.56|270.36|271.99|269.79|272.56|270.36|271.99|269.79|0
1688462700000|2023-07-04 09:25:00|272.21|270.01|272.11|269.91|272.21|270.01|271.54|269.34|0
1688463000000|2023-07-04 09:30:00|272.21|270.01|273.22|271.02|273.22|271.02|271.99|269.79|0
1688463300000|2023-07-04 09:35:00|273.11|270.91|272.66|270.46|273.11|270.91|272.44|270.24|0
1688463600000|2023-07-04 09:40:00|272.44|270.24|273.33|271.13|273.33|271.13|272.44|270.24|0
1688463900000|2023-07-04 09:45:00|273.11|270.91|272.88|270.68|273.55|271.35|272.88|270.68|0
1688464200000|2023-07-04 09:50:00|272.77|270.57|271.76|269.56|272.88|270.68|271.76|269.56|0
1688464500000|2023-07-04 09:55:00|271.99|269.79|271.32|269.12|271.99|269.79|271.09|268.89|0
1688464800000|2023-07-04 10:00:00|271.09|268.89|271.43|269.23|271.54|269.34|271.09|268.89|0
1688465100000|2023-07-04 10:05:00|271.54|269.34|272.21|270.01|272.21|270.01|271.54|269.34|0
1688465400000|2023-07-04 10:10:00|271.98|269.78|271.76|269.56|272.21|270.01|271.54|269.34|0
1688465700000|2023-07-04 10:15:00|271.54|269.34|271.53|269.33|272.21|270.01|271.53|269.33|0
1688466000000|2023-07-04 10:20:00|271.76|269.56|271.76|269.56|271.76|269.56|271.53|269.33|0
1688466300000|2023-07-04 10:25:00|271.53|269.33|272.2|270|272.43|270.23|271.53|269.33|0
1688466600000|2023-07-04 10:30:00|272.43|270.23|273.54|271.34|273.54|271.34|272.2|270|0
1688466900000|2023-07-04 10:35:00|273.77|271.57|273.1|270.9|274.44|272.24|273.1|270.9|0
1688467200000|2023-07-04 10:40:00|273.32|271.12|273.1|270.9|273.32|271.12|272.87|270.67|0
1688467500000|2023-07-04 10:45:00|273.09|270.89|272.42|270.22|273.32|271.12|272.42|270.22|0
1688467800000|2023-07-04 10:50:00|272.65|270.45|272.65|270.45|272.87|270.67|272.42|270.22|0
1688468100000|2023-07-04 10:55:00|272.42|270.22|272.42|270.22|272.65|270.45|272.2|270|0
1688468400000|2023-07-04 11:00:00|272.65|270.45|272.42|270.22|272.65|270.45|272.2|270|0
1688468700000|2023-07-04 11:05:00|272.64|270.44|272.42|270.22|272.64|270.44|272.2|270|0
1688469000000|2023-07-04 11:10:00|272.2|270|272.2|270|272.42|270.22|271.75|269.55|0
1688469300000|2023-07-04 11:15:00|272.42|270.22|271.75|269.55|272.42|270.22|271.75|269.55|0
1688469600000|2023-07-04 11:20:00|271.97|269.77|271.75|269.55|271.97|269.77|271.52|269.32|0
1688469900000|2023-07-04 11:25:00|271.52|269.32|271.52|269.32|271.75|269.55|271.3|269.1|0
1688470200000|2023-07-04 11:30:00|271.75|269.55|271.08|268.88|271.75|269.55|270.63|268.43|0
1688470500000|2023-07-04 11:35:00|270.85|268.65|271.07|268.87|271.3|269.1|270.85|268.65|0
1688470800000|2023-07-04 11:40:00|271.3|269.1|270.18|267.98|271.3|269.1|270.18|267.98|0
1688471100000|2023-07-04 11:45:00|270.3|268.1|269.96|267.76|270.4|268.2|269.96|267.76|0
1688471400000|2023-07-04 11:50:00|270.18|267.98|271|268.8|271|268.8|269.96|267.76|0
1688471700000|2023-07-04 11:55:00|271.22|269.02|271.44|269.24|271.45|269.25|271.22|269.02|0
1688472000000|2023-07-04 12:00:00|271.22|269.02|270.78|268.58|271.89|269.69|270.78|268.58|0
1688472300000|2023-07-04 12:05:00|270.89|268.69|270.89|268.69|271|268.8|270.55|268.35|0
1688472600000|2023-07-04 12:10:00|270.78|268.58|270.55|268.35|271|268.8|270.55|268.35|0
1688472900000|2023-07-04 12:15:00|270.33|268.13|271.22|269.02|271.22|269.02|270.33|268.13|0
1688473200000|2023-07-04 12:20:00|271.44|269.24|271.44|269.24|271.89|269.69|271.33|269.13|0
1688473500000|2023-07-04 12:25:00|271.66|269.46|270.99|268.79|271.66|269.46|270.99|268.79|0
1688473800000|2023-07-04 12:30:00|271.11|268.91|271.44|269.24|271.66|269.46|270.99|268.79|0
1688474100000|2023-07-04 12:35:00|271.66|269.46|270.33|268.13|271.66|269.46|270.33|268.13|0
1688474400000|2023-07-04 12:40:00|270.1|267.9|270.55|268.35|270.55|268.35|270.1|267.9|0
1688474700000|2023-07-04 12:45:00|270.77|268.57|270.99|268.79|270.99|268.79|270.66|268.46|0
1688475000000|2023-07-04 12:50:00|271.21|269.01|271.66|269.46|271.66|269.46|270.99|268.79|0
1688475300000|2023-07-04 12:55:00|271.43|269.23|271.21|269.01|271.66|269.46|271.21|269.01|0
1688475600000|2023-07-04 13:00:00|271.33|269.13|272.1|269.9|272.1|269.9|271.21|269.01|0
1688475900000|2023-07-04 13:05:00|271.88|269.68|272.1|269.9|272.1|269.9|271.66|269.46|0
1688476200000|2023-07-04 13:10:00|272.32|270.12|272.99|270.79|273.33|271.13|272.32|270.12|0
1688476500000|2023-07-04 13:15:00|272.77|270.57|271.65|269.45|272.77|270.57|271.43|269.23|0
1688476800000|2023-07-04 13:20:00|271.88|269.68|270.95|268.75|271.88|269.68|270.95|268.75|0
1688477100000|2023-07-04 13:25:00|270.73|268.53|270.51|268.31|270.73|268.53|270.28|268.08|0
1688477400000|2023-07-04 13:30:00|270.28|268.08|270.73|268.53|270.95|268.75|270.28|268.08|0
1688477700000|2023-07-04 13:35:00|270.51|268.31|270.5|268.3|270.73|268.53|270.28|268.08|0
1688478000000|2023-07-04 13:40:00|270.73|268.53|270.73|268.53|270.73|268.53|270.28|268.08|0
1688478300000|2023-07-04 13:45:00|270.5|268.3|271.61|269.41|271.61|269.41|270.5|268.3|0
1688478600000|2023-07-04 13:50:00|271.51|269.31|271.39|269.19|271.84|269.64|271.39|269.19|0
1688478900000|2023-07-04 13:55:00|271.51|269.31|271.17|268.97|271.61|269.41|271.17|268.97|0
1688479200000|2023-07-04 14:00:00|270.95|268.75|271.17|268.97|271.39|269.19|270.72|268.52|0
1688479500000|2023-07-04 14:05:00|271.28|269.08|271.61|269.41|271.61|269.41|271.17|268.97|0
1688479800000|2023-07-04 14:10:00|271.83|269.63|271.83|269.63|271.83|269.63|271.61|269.41|0
1688480100000|2023-07-04 14:15:00|272.05|269.85|272.72|270.52|272.94|270.74|272.05|269.85|0
1688480400000|2023-07-04 14:20:00|272.94|270.74|272.72|270.52|272.94|270.74|272.72|270.52|0
1688480700000|2023-07-04 14:25:00|272.94|270.74|272.94|270.74|273.17|270.97|272.72|270.52|0
1688481000000|2023-07-04 14:30:00|273.16|270.96|272.72|270.52|273.16|270.96|272.72|270.52|0
1688481300000|2023-07-04 14:35:00|272.94|270.74|272.49|270.29|273.16|270.96|272.49|270.29|0
1688481600000|2023-07-04 14:40:00|272.72|270.52|272.27|270.07|272.94|270.74|272.27|270.07|0
1688481900000|2023-07-04 14:45:00|272.05|269.85|271.83|269.63|272.27|270.07|271.83|269.63|0
1688482200000|2023-07-04 14:50:00|271.6|269.4|272.05|269.85|272.27|270.07|271.38|269.18|0
1688482500000|2023-07-04 14:55:00|272.27|270.07|271.94|269.74|272.27|270.07|271.82|269.62|0
1688482800000|2023-07-04 15:00:00|271.82|269.62|271.38|269.18|272.05|269.85|271.38|269.18|0
1688483100000|2023-07-04 15:05:00|271.49|269.29|271.38|269.18|271.6|269.4|271.38|269.18|0
1688483400000|2023-07-04 15:10:00|271.6|269.4|271.82|269.62|272.04|269.84|271.6|269.4|0
1688483700000|2023-07-04 15:15:00|272.04|269.84|271.82|269.62|272.04|269.84|271.82|269.62|0
1688484000000|2023-07-04 15:20:00|271.6|269.4|271.37|269.17|271.6|269.4|271.37|269.17|0
1688484300000|2023-07-04 15:25:00|271.15|268.95|271.37|269.17|271.6|269.4|271.15|268.95|0
1688484600000|2023-07-04 15:30:00|271.15|268.95|271.15|268.95|271.15|268.95|271.15|268.95|0
1688516100000|2023-07-05 00:15:00|274.01|271.41|273.79|271.19|274.01|271.41|273.79|271.19|0
1688516400000|2023-07-05 00:20:00|273.57|270.97|273.13|270.53|274.01|271.41|273.13|270.53|0
1688516700000|2023-07-05 00:25:00|273.24|270.64|272.02|269.42|273.35|270.75|272.02|269.42|0
1688517000000|2023-07-05 00:30:00|272.24|269.64|272.24|269.64|272.46|269.86|271.8|269.2|0
1688517300000|2023-07-05 00:35:00|272.02|269.42|272.24|269.64|272.46|269.86|272.02|269.42|0
1688517600000|2023-07-05 00:40:00|272.02|269.42|272.02|269.42|272.24|269.64|271.79|269.19|0
1688517900000|2023-07-05 00:45:00|272.24|269.64|272.24|269.64|272.68|270.08|272.01|269.41|0
1688518200000|2023-07-05 00:50:00|272.01|269.41|272.23|269.63|272.24|269.64|271.79|269.19|0
1688518500000|2023-07-05 00:55:00|272.46|269.86|271.79|269.19|272.46|269.86|271.79|269.19|0
1688518800000|2023-07-05 01:00:00|272.01|269.41|272.01|269.41|272.23|269.63|271.57|268.97|0
1688519100000|2023-07-05 01:05:00|272.23|269.63|272.23|269.63|272.45|269.85|272.01|269.41|0
1688519400000|2023-07-05 01:10:00|272.45|269.85|271.79|269.19|272.67|270.07|271.79|269.19|0
1688519700000|2023-07-05 01:15:00|272.01|269.41|271.12|268.52|272.23|269.63|271.12|268.52|0
1688520000000|2023-07-05 01:20:00|270.9|268.3|271.12|268.52|271.12|268.52|270.9|268.3|0
1688520300000|2023-07-05 01:25:00|270.9|268.3|270.68|268.08|271.12|268.52|270.68|268.08|0
1688520600000|2023-07-05 01:30:00|270.46|267.86|270.68|268.08|271.34|268.74|270.46|267.86|0
1688520900000|2023-07-05 01:35:00|270.9|268.3|270.68|268.08|270.9|268.3|270.24|267.64|0
1688521200000|2023-07-05 01:40:00|270.9|268.3|271.12|268.52|271.34|268.74|270.46|267.86|0
1688521500000|2023-07-05 01:45:00|271.34|268.74|270.9|268.3|271.78|269.18|270.9|268.3|0
1688521800000|2023-07-05 01:50:00|271.01|268.41|270.9|268.3|271.34|268.74|270.68|268.08|0
1688522100000|2023-07-05 01:55:00|271.12|268.52|270.9|268.3|271.34|268.74|270.68|268.08|0
1688522400000|2023-07-05 02:00:00|271.12|268.52|271.78|269.18|271.78|269.18|270.9|268.3|0
1688522700000|2023-07-05 02:05:00|272|269.4|272.11|269.51|272.11|269.51|271.56|268.96|0
1688523000000|2023-07-05 02:10:00|272.22|269.62|272.22|269.62|272.44|269.84|272|269.4|0
1688523300000|2023-07-05 02:15:00|272|269.4|272|269.4|272.22|269.62|271.78|269.18|0
1688523600000|2023-07-05 02:20:00|272.22|269.62|272|269.4|272.22|269.62|272|269.4|0
1688523900000|2023-07-05 02:25:00|272.22|269.62|272.22|269.62|272.22|269.62|272|269.4|0
1688524200000|2023-07-05 02:30:00|272.44|269.84|271.99|269.39|272.66|270.06|271.77|269.17|0
1688524500000|2023-07-05 02:35:00|271.77|269.17|271.99|269.39|271.99|269.39|271.55|268.95|0
1688524800000|2023-07-05 02:40:00|272.21|269.61|271.99|269.39|272.21|269.61|271.99|269.39|0
1688525100000|2023-07-05 02:45:00|272.21|269.61|272.66|270.06|272.66|270.06|272.21|269.61|0
1688525400000|2023-07-05 02:50:00|272.88|270.28|273.1|270.5|273.32|270.72|272.88|270.28|0
1688525700000|2023-07-05 02:55:00|272.88|270.28|273.1|270.5|273.1|270.5|272.88|270.28|0
1688526000000|2023-07-05 03:00:00|272.88|270.28|273.1|270.5|273.32|270.72|272.88|270.28|0
1688526300000|2023-07-05 03:05:00|273.32|270.72|273.54|270.94|273.54|270.94|273.32|270.72|0
1688526600000|2023-07-05 03:10:00|273.76|271.16|273.54|270.94|273.98|271.38|273.54|270.94|0
1688526900000|2023-07-05 03:15:00|273.76|271.16|273.76|271.16|273.98|271.38|273.54|270.94|0
1688527200000|2023-07-05 03:20:00|273.54|270.94|273.76|271.16|273.76|271.16|273.54|270.94|0
1688527500000|2023-07-05 03:25:00|273.98|271.38|274.2|271.6|274.2|271.6|273.98|271.38|0
1688527800000|2023-07-05 03:30:00|273.98|271.38|273.53|270.93|273.98|271.38|273.53|270.93|0
1688528100000|2023-07-05 03:35:00|273.43|270.83|273.09|270.49|273.53|270.93|273.09|270.49|0
1688528400000|2023-07-05 03:40:00|273.31|270.71|272.87|270.27|273.31|270.71|272.87|270.27|0
1688528700000|2023-07-05 03:45:00|273.09|270.49|273.09|270.49|273.09|270.49|273.09|270.49|0
1688529000000|2023-07-05 03:50:00|273.31|270.71|273.09|270.49|273.31|270.71|273.09|270.49|0
1688529300000|2023-07-05 03:55:00|273.31|270.71|273.31|270.71|273.31|270.71|273.31|270.71|0
1688529600000|2023-07-05 04:00:00|273.53|270.93|273.75|271.15|273.97|271.37|273.31|270.71|0
1688529900000|2023-07-05 04:05:00|273.53|270.93|273.75|271.15|273.75|271.15|273.53|270.93|0
1688530200000|2023-07-05 04:10:00|273.53|270.93|273.75|271.15|273.75|271.15|273.53|270.93|0
1688530500000|2023-07-05 04:15:00|273.97|271.37|273.97|271.37|273.97|271.37|273.75|271.15|0
1688530800000|2023-07-05 04:20:00|273.75|271.15|273.75|271.15|273.97|271.37|273.75|271.15|0
1688531100000|2023-07-05 04:25:00|274.19|271.59|273.74|271.14|274.19|271.59|273.74|271.14|0
1688531400000|2023-07-05 04:30:00|273.52|270.92|274.19|271.59|274.19|271.59|273.52|270.92|0
1688531700000|2023-07-05 04:35:00|273.97|271.37|273.96|271.36|273.97|271.37|273.74|271.14|0
1688532000000|2023-07-05 04:40:00|273.74|271.14|273.96|271.36|274.19|271.59|273.74|271.14|0
1688532300000|2023-07-05 04:45:00|274.19|271.59|274.18|271.58|274.19|271.59|273.96|271.36|0
1688532600000|2023-07-05 04:50:00|273.96|271.36|274.18|271.58|274.18|271.58|273.96|271.36|0
1688532900000|2023-07-05 04:55:00|274.3|271.7|273.96|271.36|274.41|271.81|273.96|271.36|0
1688533200000|2023-07-05 05:00:00|274.18|271.58|274.4|271.8|274.4|271.8|274.18|271.58|0
1688533500000|2023-07-05 05:05:00|274.18|271.58|274.18|271.58|274.4|271.8|274.18|271.58|0
1688533800000|2023-07-05 05:10:00|274.3|271.7|274.18|271.58|274.4|271.8|274.18|271.58|0
1688534100000|2023-07-05 05:15:00|274.07|271.47|273.96|271.36|274.18|271.58|273.74|271.14|0
1688534400000|2023-07-05 05:20:00|273.74|271.14|273.96|271.36|273.96|271.36|273.73|271.13|0
1688534700000|2023-07-05 05:25:00|273.73|271.13|273.51|270.91|273.73|271.13|273.51|270.91|0
1688535000000|2023-07-05 05:30:00|273.73|271.13|273.51|270.91|273.73|271.13|273.29|270.69|0
1688535300000|2023-07-05 05:35:00|273.73|271.13|273.07|270.47|273.73|271.13|273.07|270.47|0
1688535600000|2023-07-05 05:40:00|273.29|270.69|273.51|270.91|273.51|270.91|273.07|270.47|0
1688535900000|2023-07-05 05:45:00|273.73|271.13|273.95|271.35|273.95|271.35|273.73|271.13|0
1688536200000|2023-07-05 05:50:00|274.17|271.57|273.95|271.35|274.17|271.57|273.73|271.13|0
1688536500000|2023-07-05 05:55:00|274.07|271.47|274.17|271.57|274.29|271.69|273.73|271.13|0
1688536800000|2023-07-05 06:00:00|274.39|271.79|275.5|272.9|275.5|272.9|273.73|271.13|0
1688537100000|2023-07-05 06:05:00|275.08|272.88|276.41|274.21|276.64|274.44|275.08|272.88|0
1688537400000|2023-07-05 06:10:00|276.19|273.99|276.41|274.21|276.64|274.44|275.97|273.77|0
1688537700000|2023-07-05 06:15:00|276.19|273.99|277.08|274.88|277.08|274.88|275.97|273.77|0
1688538000000|2023-07-05 06:20:00|277.3|275.1|277.52|275.32|277.53|275.33|276.86|274.66|0
1688538300000|2023-07-05 06:25:00|277.3|275.1|277.52|275.32|277.97|275.77|277.3|275.1|0
1688538600000|2023-07-05 06:30:00|277.97|275.77|277.75|275.55|278.19|275.99|277.52|275.32|0
1688538900000|2023-07-05 06:35:00|277.52|275.32|277.74|275.54|277.97|275.77|277.08|274.88|0
1688539200000|2023-07-05 06:40:00|277.52|275.32|277.74|275.54|277.74|275.54|277.3|275.1|0
1688539500000|2023-07-05 06:45:00|277.86|275.66|279.53|277.33|279.75|277.55|277.74|275.54|0
1688539800000|2023-07-05 06:50:00|279.42|277.22|280.42|278.22|280.64|278.44|279.42|277.22|0
1688540100000|2023-07-05 06:55:00|280.2|278|282.05|279.85|282.27|280.07|279.97|277.77|0
1688540400000|2023-07-05 07:00:00|282.27|280.07|282.72|280.52|282.94|280.74|281.05|278.85|0
1688540700000|2023-07-05 07:05:00|282.49|280.29|280.71|278.51|282.72|280.52|280.71|278.51|0
1688541000000|2023-07-05 07:10:00|280.49|278.29|279.6|277.4|280.49|278.29|279.38|277.18|0
1688541300000|2023-07-05 07:15:00|279.38|277.18|278.93|276.73|280.27|278.07|278.49|276.29|0
1688541600000|2023-07-05 07:20:00|278.71|276.51|279.49|277.29|280.04|277.84|278.71|276.51|0
1688541900000|2023-07-05 07:25:00|279.38|277.18|280.71|278.51|281.15|278.95|279.38|277.18|0
1688542200000|2023-07-05 07:30:00|280.93|278.73|280.26|278.06|281.15|278.95|279.82|277.62|0
1688542500000|2023-07-05 07:35:00|280.49|278.29|280.04|277.84|281.15|278.95|280.04|277.84|0
1688542800000|2023-07-05 07:40:00|280.26|278.06|280.26|278.06|280.71|278.51|279.82|277.62|0
1688543100000|2023-07-05 07:45:00|280.04|277.84|279.82|277.62|280.71|278.51|279.37|277.17|0
1688543400000|2023-07-05 07:50:00|279.93|277.73|280.48|278.28|280.7|278.5|279.37|277.17|0
1688543700000|2023-07-05 07:55:00|280.7|278.5|280.82|278.62|282.04|279.84|280.48|278.28|0
1688544000000|2023-07-05 08:00:00|280.93|278.73|280.7|278.5|282.48|280.28|280.7|278.5|0
1688544300000|2023-07-05 08:05:00|280.48|278.28|280.26|278.06|281.15|278.95|280.04|277.84|0
1688544600000|2023-07-05 08:10:00|280.15|277.95|282.04|279.84|282.26|280.06|280.15|277.95|0
1688544900000|2023-07-05 08:15:00|281.81|279.61|279.37|277.17|281.81|279.61|279.15|276.95|0
1688545200000|2023-07-05 08:20:00|279.59|277.39|280.48|278.28|280.48|278.28|279.14|276.94|0
1688545500000|2023-07-05 08:25:00|280.37|278.17|280.25|278.05|280.48|278.28|279.37|277.17|0
1688545800000|2023-07-05 08:30:00|280.03|277.83|280.92|278.72|280.92|278.72|279.81|277.61|0
1688546100000|2023-07-05 08:35:00|280.81|278.61|282.03|279.83|282.25|280.05|280.7|278.5|0
1688546400000|2023-07-05 08:40:00|282.25|280.05|281.7|279.5|282.25|280.05|281.59|279.39|0
1688546700000|2023-07-05 08:45:00|281.81|279.61|281.81|279.61|282.03|279.83|281.36|279.16|0
1688547000000|2023-07-05 08:50:00|281.92|279.72|282.25|280.05|282.25|280.05|281.36|279.16|0
1688547300000|2023-07-05 08:55:00|282.14|279.94|282.03|279.83|282.7|280.5|282.03|279.83|0
1688547600000|2023-07-05 09:00:00|281.8|279.6|281.58|279.38|282.47|280.27|281.58|279.38|0
1688547900000|2023-07-05 09:05:00|281.8|279.6|283.36|281.16|283.81|281.61|281.58|279.38|0
1688548200000|2023-07-05 09:10:00|283.59|281.39|284.03|281.83|284.37|282.17|282.92|280.72|0
1688548500000|2023-07-05 09:15:00|283.81|281.61|283.81|281.61|284.25|282.05|283.36|281.16|0
1688548800000|2023-07-05 09:20:00|284.25|282.05|286.26|284.06|286.26|284.06|283.58|281.38|0
1688549100000|2023-07-05 09:25:00|286.16|283.96|287.83|285.63|287.83|285.63|285.82|283.62|0
1688549400000|2023-07-05 09:30:00|287.61|285.41|289.31|287.11|289.76|287.56|286.71|284.51|0
1688549700000|2023-07-05 09:35:00|289.53|287.33|291.77|289.57|292|289.8|289.31|287.11|0
1688550000000|2023-07-05 09:40:00|291.55|289.35|292.9|290.7|293.34|291.14|291.32|289.12|0
1688550300000|2023-07-05 09:45:00|292.67|290.47|290.54|288.34|292.9|290.7|289.98|287.78|0
1688550600000|2023-07-05 09:50:00|290.43|288.23|290.65|288.45|291.1|288.9|290.43|288.23|0
1688550900000|2023-07-05 09:55:00|290.54|288.34|289.75|287.55|290.54|288.34|289.53|287.33|0
1688551200000|2023-07-05 10:00:00|289.98|287.78|289.75|287.55|290.54|288.34|289.75|287.55|0
1688551500000|2023-07-05 10:05:00|289.98|287.78|290.65|288.45|290.87|288.67|289.75|287.55|0
1688551800000|2023-07-05 10:10:00|290.42|288.22|290.2|288|290.65|288.45|289.75|287.55|0
1688552100000|2023-07-05 10:15:00|289.97|287.77|288.41|286.21|290.2|288|288.18|285.98|0
1688552400000|2023-07-05 10:20:00|288.18|285.98|288.18|285.98|288.41|286.21|287.96|285.76|0
1688552700000|2023-07-05 10:25:00|288.07|285.87|287.96|285.76|288.63|286.43|287.96|285.76|0
1688553000000|2023-07-05 10:30:00|288.07|285.87|287.06|284.86|288.18|285.98|286.84|284.64|0
1688553300000|2023-07-05 10:35:00|287.29|285.09|287.51|285.31|287.96|285.76|287.06|284.86|0
1688553600000|2023-07-05 10:40:00|287.73|285.53|287.51|285.31|288.18|285.98|286.61|284.41|0
1688553900000|2023-07-05 10:45:00|287.4|285.2|286.92|284.72|287.73|285.53|286.92|284.72|0
1688554200000|2023-07-05 10:50:00|287.14|284.94|286.65|284.45|287.14|284.94|286.25|284.05|0
1688554500000|2023-07-05 10:55:00|286.77|284.57|287.32|285.12|287.55|285.35|286.65|284.45|0
1688554800000|2023-07-05 11:00:00|287.1|284.9|288.22|286.02|288.22|286.02|287.1|284.9|0
1688555100000|2023-07-05 11:05:00|288.44|286.24|289.34|287.14|289.34|287.14|288.44|286.24|0
1688555400000|2023-07-05 11:10:00|289.56|287.36|289.34|287.14|289.78|287.58|289.34|287.14|0
1688555700000|2023-07-05 11:15:00|288.89|286.69|287.77|285.57|289.34|287.14|287.77|285.57|0
1688556000000|2023-07-05 11:20:00|287.88|285.68|289.11|286.91|289.11|286.91|287.88|285.68|0
1688556300000|2023-07-05 11:25:00|289.33|287.13|289.56|287.36|290.23|288.03|289.11|286.91|0
1688556600000|2023-07-05 11:30:00|289.78|287.58|289.56|287.36|290.01|287.81|288.66|286.46|0
1688556900000|2023-07-05 11:35:00|289.78|287.58|289.56|287.36|290.45|288.25|289.33|287.13|0
1688557200000|2023-07-05 11:40:00|289.67|287.47|289.33|287.13|289.78|287.58|288.43|286.23|0
1688557500000|2023-07-05 11:45:00|289.55|287.35|289.1|286.9|290|287.8|289.1|286.9|0
1688557800000|2023-07-05 11:50:00|289.55|287.35|290.23|288.03|290.45|288.25|289.55|287.35|0
1688558100000|2023-07-05 11:55:00|290.45|288.25|292.02|289.82|292.02|289.82|290.45|288.25|0
1688558400000|2023-07-05 12:00:00|292.14|289.94|293.37|291.17|293.37|291.17|292.02|289.82|0
1688558700000|2023-07-05 12:05:00|293.49|291.29|293.14|290.94|293.82|291.62|292.69|290.49|0
1688559000000|2023-07-05 12:10:00|293.37|291.17|292.14|289.94|294.27|292.07|292.02|289.82|0
1688559300000|2023-07-05 12:15:00|292.24|290.04|292.69|290.49|293.37|291.17|291.79|289.59|0
1688559600000|2023-07-05 12:20:00|292.47|290.27|291.79|289.59|292.92|290.72|291.34|289.14|0
1688559900000|2023-07-05 12:25:00|292.02|289.82|291.57|289.37|292.24|290.04|291.57|289.37|0
1688560200000|2023-07-05 12:30:00|291.79|289.59|292.24|290.04|292.47|290.27|291.12|288.92|0
1688560500000|2023-07-05 12:35:00|292.47|290.27|292.69|290.49|292.92|290.72|292.24|290.04|0
1688560800000|2023-07-05 12:40:00|292.46|290.26|291.34|289.14|292.91|290.71|291.34|289.14|0
1688561100000|2023-07-05 12:45:00|291.79|289.59|291.79|289.59|292.69|290.49|291.56|289.36|0
1688561400000|2023-07-05 12:50:00|292.01|289.81|292.91|290.71|292.91|290.71|291.79|289.59|0
1688561700000|2023-07-05 12:55:00|293.14|290.94|292.46|290.26|293.59|291.39|292.24|290.04|0
1688562000000|2023-07-05 13:00:00|292.69|290.49|292.68|290.48|293.14|290.94|292.46|290.26|0
1688562300000|2023-07-05 13:05:00|292.91|290.71|291.78|289.58|292.91|290.71|291.56|289.36|0
1688562600000|2023-07-05 13:10:00|291.56|289.36|289.09|286.89|291.56|289.36|288.87|286.67|0
1688562900000|2023-07-05 13:15:00|289.31|287.11|290.66|288.46|290.88|288.68|289.31|287.11|0
1688563200000|2023-07-05 13:20:00|290.43|288.23|290.21|288.01|290.88|288.68|289.54|287.34|0
1688563500000|2023-07-05 13:25:00|290.43|288.23|289.76|287.56|290.43|288.23|289.54|287.34|0
1688563800000|2023-07-05 13:30:00|289.54|287.34|285.28|283.08|289.54|287.34|284.39|282.19|0
1688564100000|2023-07-05 13:35:00|285.51|283.31|283.5|281.3|286.18|283.98|283.05|280.85|0
1688564400000|2023-07-05 13:40:00|283.27|281.07|278.83|276.63|283.72|281.52|278.61|276.41|0
1688564700000|2023-07-05 13:45:00|279.05|276.85|279.05|276.85|281.49|279.29|278.16|275.96|0
1688565000000|2023-07-05 13:50:00|278.83|276.63|277.94|275.74|279.05|276.85|277.28|275.08|0
1688565300000|2023-07-05 13:55:00|277.72|275.52|278.16|275.96|279.05|276.85|277.28|275.08|0
1688565600000|2023-07-05 14:00:00|277.72|275.52|277.75|275.55|279.52|277.32|276.2|274|0
1688565900000|2023-07-05 14:05:00|278.19|275.99|278.19|275.99|278.63|276.43|275.98|273.78|0
1688566200000|2023-07-05 14:10:00|277.97|275.77|277.52|275.32|279.97|277.77|277.08|274.88|0
1688566500000|2023-07-05 14:15:00|277.3|275.1|275.53|273.33|277.3|275.1|274.87|272.67|0
1688566800000|2023-07-05 14:20:00|275.09|272.89|275.34|273.14|276.22|274.02|274.43|272.23|0
1688567100000|2023-07-05 14:25:00|275.56|273.36|275.56|273.36|276.44|274.24|274.23|272.03|0
1688567400000|2023-07-05 14:30:00|275.11|272.91|274.23|272.03|275.11|272.91|273.57|271.37|0
1688567700000|2023-07-05 14:35:00|274.01|271.81|273.34|271.14|274.01|271.81|272.46|270.26|0
1688568000000|2023-07-05 14:40:00|273.12|270.92|274.89|272.69|275.33|273.13|272.9|270.7|0
1688568300000|2023-07-05 14:45:00|274.67|272.47|276.22|274.02|278.44|276.24|274.23|272.03|0
1688568600000|2023-07-05 14:50:00|276.44|274.24|275.33|273.13|276.44|274.24|275.33|273.13|0
1688568900000|2023-07-05 14:55:00|275.11|272.91|272.68|270.48|275.33|273.13|272.46|270.26|0
1688569200000|2023-07-05 15:00:00|272.24|270.04|273.56|271.36|274|271.8|272.24|270.04|0
1688569500000|2023-07-05 15:05:00|273.34|271.14|273.34|271.14|273.34|271.14|272.01|269.81|0
1688569800000|2023-07-05 15:10:00|273.56|271.36|272.89|270.69|274.44|272.24|272.23|270.03|0
1688570100000|2023-07-05 15:15:00|272.67|270.47|274.88|272.68|275.99|273.79|272.67|270.47|0
1688570400000|2023-07-05 15:20:00|275.1|272.9|274.88|272.68|276.21|274.01|274|271.8|0
1688570700000|2023-07-05 15:25:00|274.66|272.46|274.44|272.24|275.55|273.35|273.78|271.58|0
1688571000000|2023-07-05 15:30:00|274.66|272.46|273.11|270.91|274.66|272.46|272.67|270.47|0
1688571300000|2023-07-05 15:35:00|272.89|270.69|274.66|272.46|275.1|272.9|272.89|270.69|0
1688571600000|2023-07-05 15:40:00|274.88|272.68|273.11|270.91|274.88|272.68|273.11|270.91|0
1688571900000|2023-07-05 15:45:00|273.33|271.13|273.99|271.79|274.43|272.23|272.67|270.47|0
1688572200000|2023-07-05 15:50:00|273.77|271.57|275.32|273.12|275.54|273.34|273.77|271.57|0
1688572500000|2023-07-05 15:55:00|275.1|272.9|276.87|274.67|277.98|275.78|274.88|272.68|0
1688572800000|2023-07-05 16:00:00|277.09|274.89|277.09|274.89|279.09|276.89|276.87|274.67|0
1688573100000|2023-07-05 16:05:00|276.87|274.67|276.87|274.67|277.53|275.33|276.42|274.22|0
1688573400000|2023-07-05 16:10:00|276.65|274.45|277.75|275.55|278.87|276.67|276.65|274.45|0
1688573700000|2023-07-05 16:15:00|277.98|275.78|277.53|275.33|278.2|276|276.87|274.67|0
1688574000000|2023-07-05 16:20:00|277.75|275.55|277.75|275.55|279.53|277.33|277.53|275.33|0
1688574300000|2023-07-05 16:25:00|277.53|275.33|276.71|274.51|277.75|275.55|276.27|274.07|0
1688574600000|2023-07-05 16:30:00|276.49|274.29|278.51|276.31|278.95|276.75|275.6|273.4|0
1688574900000|2023-07-05 16:35:00|278.28|276.08|279.18|276.98|281.2|279|277.61|275.41|0
1688575200000|2023-07-05 16:40:00|279.4|277.2|279.62|277.42|280.07|277.87|278.73|276.53|0
1688575500000|2023-07-05 16:45:00|279.85|277.65|278.73|276.53|280.75|278.55|278.5|276.3|0
1688575800000|2023-07-05 16:50:00|278.5|276.3|279.17|276.97|279.85|277.65|278.05|275.85|0
1688576100000|2023-07-05 16:55:00|278.95|276.75|277.38|275.18|279.17|276.97|276.71|274.51|0
1688576400000|2023-07-05 17:00:00|277.6|275.4|276.48|274.28|277.6|275.4|276.26|274.06|0
1688576700000|2023-07-05 17:05:00|276.26|274.06|276.71|274.51|277.16|274.96|276.26|274.06|0
1688577000000|2023-07-05 17:10:00|276.93|274.73|277.83|275.63|278.27|276.07|276.93|274.73|0
1688577300000|2023-07-05 17:15:00|278.27|276.07|277.38|275.18|278.27|276.07|277.38|275.18|0
1688577600000|2023-07-05 17:20:00|277.15|274.95|275.81|273.61|277.38|275.18|275.36|273.16|0
1688577900000|2023-07-05 17:25:00|275.59|273.39|277.38|275.18|278.05|275.85|275.59|273.39|0
1688578200000|2023-07-05 17:30:00|277.6|275.4|278.05|275.85|278.27|276.07|277.15|274.95|0
1688578500000|2023-07-05 17:35:00|277.82|275.62|277.37|275.17|278.72|276.52|277.37|275.17|0
1688578800000|2023-07-05 17:40:00|277.6|275.4|277.37|275.17|277.82|275.62|276.93|274.73|0
1688579100000|2023-07-05 17:45:00|277.6|275.4|275.81|273.61|277.6|275.4|275.58|273.38|0
1688579400000|2023-07-05 17:50:00|276.03|273.83|276.25|274.05|276.48|274.28|275.58|273.38|0
1688579700000|2023-07-05 17:55:00|276.03|273.83|276.03|273.83|276.92|274.72|275.58|273.38|0
1688580000000|2023-07-05 18:00:00|275.8|273.6|276.47|274.27|276.7|274.5|273.35|271.15|0
1688580300000|2023-07-05 18:05:00|276.25|274.05|275.58|273.38|277.82|275.62|274.24|272.04|0
1688580600000|2023-07-05 18:10:00|275.36|273.16|276.7|274.5|276.7|274.5|275.36|273.16|0
1688580900000|2023-07-05 18:15:00|276.92|274.72|281.86|279.66|282.53|280.33|276.92|274.72|0
1688581200000|2023-07-05 18:20:00|282.08|279.88|283.66|281.46|284.78|282.58|281.63|279.43|0
1688581500000|2023-07-05 18:25:00|284.11|281.91|281.18|278.98|284.11|281.91|280.5|278.3|0
1688581800000|2023-07-05 18:30:00|280.73|278.53|280.05|277.85|281.18|278.98|279.83|277.63|0
1688582100000|2023-07-05 18:35:00|280.28|278.08|277.59|275.39|280.95|278.75|277.14|274.94|0
1688582400000|2023-07-05 18:40:00|277.36|275.16|276.24|274.04|277.59|275.39|275.8|273.6|0
1688582700000|2023-07-05 18:45:00|276.02|273.82|275.12|272.92|276.02|273.82|274.9|272.7|0
1688583000000|2023-07-05 18:50:00|274.9|272.7|274.9|272.7|275.35|273.15|274.01|271.81|0
1688583300000|2023-07-05 18:55:00|274.68|272.48|274.23|272.03|276.46|274.26|274.01|271.81|0
1688583600000|2023-07-05 19:00:00|274.45|272.25|274.01|271.81|274.68|272.48|273.78|271.58|0
1688583900000|2023-07-05 19:05:00|274.23|272.03|273.78|271.58|274.23|272.03|272.22|270.02|0
1688584200000|2023-07-05 19:10:00|273.9|271.7|272.67|270.47|274.23|272.03|272.56|270.36|0
1688584500000|2023-07-05 19:15:00|272.89|270.69|273.11|270.91|273.56|271.36|272.44|270.24|0
1688584800000|2023-07-05 19:20:00|272.89|270.69|273.11|270.91|274|271.8|272.67|270.47|0
1688585100000|2023-07-05 19:25:00|273|270.8|272.22|270.02|273.11|270.91|271.77|269.57|0
1688585400000|2023-07-05 19:30:00|272|269.8|273.11|270.91|273.33|271.13|272|269.8|0
1688585700000|2023-07-05 19:35:00|272.89|270.69|274|271.8|274.89|272.69|272.89|270.69|0
1688586000000|2023-07-05 19:40:00|274.45|272.25|274.89|272.69|274.89|272.69|272.66|270.46|0
1688586300000|2023-07-05 19:45:00|276.01|273.81|273.33|271.13|276.01|273.81|273.33|271.13|0
1688586600000|2023-07-05 19:50:00|274.89|272.69|276.01|273.81|276.23|274.03|273.55|271.35|0
1688586900000|2023-07-05 19:55:00|276.9|274.7|277.35|275.15|277.8|275.6|275.56|273.36|0
1688587200000|2023-07-05 20:00:00|277.57|275.37|277.35|275.15|278.02|275.82|276.9|274.7|0
1688587500000|2023-07-05 20:05:00|277.57|275.37|277.35|275.15|277.8|275.6|277.12|274.92|0
1688587800000|2023-07-05 20:10:00|277.57|275.37|277.12|274.92|278.02|275.82|277.12|274.92|0
1688588100000|2023-07-05 20:15:00|277.77|275.17|277.77|275.17|278.22|275.62|277.77|275.17|0
1688588400000|2023-07-05 20:20:00|277.55|274.95|278.22|275.62|278.67|276.07|277.32|274.72|0
1688588700000|2023-07-05 20:25:00|277.99|275.39|277.99|275.39|278.22|275.62|277.99|275.39|0
1688589000000|2023-07-05 20:30:00|277.77|275.17|277.99|275.39|277.99|275.39|277.77|275.17|0
1688589300000|2023-07-05 20:35:00|277.77|275.17|278.21|275.61|278.21|275.61|277.77|275.17|0
1688589600000|2023-07-05 20:40:00|278.44|275.84|278.44|275.84|278.44|275.84|278.44|275.84|0
1688589900000|2023-07-05 20:45:00|278.66|276.06|277.99|275.39|278.66|276.06|277.99|275.39|0
1688590200000|2023-07-05 20:50:00|277.76|275.16|277.32|274.72|277.99|275.39|277.32|274.72|0
1688590500000|2023-07-05 20:55:00|277.43|274.83|279|276.4|279|276.4|277.43|274.83|0
1688590800000|2023-07-05 21:00:00|278.66|276.06|278.63|276.03|278.72|276.12|278.63|276.03|0
1688591100000|2023-07-05 21:05:00|278.66|276.06|278.66|276.06|278.76|276.16|278.56|275.96|0
1688591400000|2023-07-05 21:10:00|278.76|276.16|278.69|276.09|278.82|276.22|278.69|276.09|0
1688591700000|2023-07-05 21:15:00|278.66|276.06|278.69|276.09|278.69|276.09|278.66|276.06|0
1688592000000|2023-07-05 21:20:00|278.98|276.38|278.85|276.25|278.98|276.38|278.85|276.25|0
1688592600000|2023-07-05 21:30:00|278.65|276.05|278.85|276.25|279.07|276.47|278.52|275.92|0
1688592900000|2023-07-05 21:35:00|278.69|276.09|278.69|276.09|278.71|276.11|278.62|276.02|0
1688593200000|2023-07-05 21:40:00|278.65|276.05|278.59|275.99|278.69|276.09|278.59|275.99|0
1688593500000|2023-07-05 21:45:00|278.55|275.95|278.62|276.02|278.71|276.11|278.52|275.92|0
1688593800000|2023-07-05 21:50:00|278.52|275.92|278.71|276.11|278.71|276.11|278.52|275.92|0
1688594100000|2023-07-05 21:55:00|278.68|276.08|279.34|276.74|279.34|276.74|278.68|276.08|0
1688594400000|2023-07-05 22:00:00|279.44|276.84|278.2|275.6|279.66|277.06|277.97|275.37|0
1688594700000|2023-07-05 22:05:00|277.97|275.37|278.42|275.82|278.42|275.82|277.97|275.37|0
1688595000000|2023-07-05 22:10:00|278.65|276.05|278.65|276.05|278.87|276.27|278.42|275.82|0
1688595300000|2023-07-05 22:15:00|278.87|276.27|278.64|276.04|279.09|276.49|278.64|276.04|0
1688595600000|2023-07-05 22:20:00|278.87|276.27|278.64|276.04|278.87|276.27|278.64|276.04|0
1688595900000|2023-07-05 22:25:00|278.87|276.27|278.87|276.27|278.87|276.27|278.64|276.04|0
1688596200000|2023-07-05 22:30:00|278.64|276.04|279.09|276.49|279.09|276.49|278.64|276.04|0
1688596500000|2023-07-05 22:35:00|279.31|276.71|279.31|276.71|279.54|276.94|279.09|276.49|0
1688596800000|2023-07-05 22:40:00|279.54|276.94|279.54|276.94|279.54|276.94|279.31|276.71|0
1688597100000|2023-07-05 22:45:00|279.76|277.16|279.99|277.39|279.99|277.39|279.76|277.16|0
1688597400000|2023-07-05 22:50:00|279.76|277.16|279.76|277.16|279.76|277.16|279.76|277.16|0
1688597700000|2023-07-05 22:55:00|279.98|277.38|279.98|277.38|280.21|277.61|279.98|277.38|0
1688598000000|2023-07-05 23:00:00|280.21|277.61|279.2|276.6|280.21|277.61|279.2|276.6|0
1688598300000|2023-07-05 23:05:00|279.31|276.71|279.31|276.71|279.53|276.93|279.08|276.48|0
1688598600000|2023-07-05 23:10:00|279.53|276.93|279.31|276.71|279.53|276.93|279.31|276.71|0
1688598900000|2023-07-05 23:15:00|279.53|276.93|279.53|276.93|279.53|276.93|279.31|276.71|0
1688599200000|2023-07-05 23:20:00|279.31|276.71|279.08|276.48|279.53|276.93|279.08|276.48|0
1688599500000|2023-07-05 23:25:00|278.86|276.26|278.18|275.58|279.08|276.48|278.18|275.58|0
1688599800000|2023-07-05 23:30:00|278.41|275.81|278.63|276.03|278.63|276.03|278.41|275.81|0
1688600100000|2023-07-05 23:35:00|278.86|276.26|278.85|276.25|279.08|276.48|278.85|276.25|0
1688600400000|2023-07-05 23:40:00|278.63|276.03|278.85|276.25|279.08|276.48|278.63|276.03|0
1688600700000|2023-07-05 23:45:00|278.75|276.15|279.08|276.48|279.3|276.7|278.63|276.03|0
1688601000000|2023-07-05 23:50:00|279.3|276.7|279.53|276.93|279.53|276.93|279.08|276.48|0
1688601300000|2023-07-05 23:55:00|279.75|277.15|280.2|277.6|280.87|278.27|279.75|277.15|0
1688601600000|2023-07-06 00:00:00|279.97|277.37|281.55|278.95|281.55|278.95|279.97|277.37|0
1688601900000|2023-07-06 00:05:00|281.77|279.17|282.9|280.3|283.35|280.75|281.77|279.17|0
1688602200000|2023-07-06 00:10:00|282.67|280.07|283.12|280.52|283.12|280.52|282.22|279.62|0
1688602500000|2023-07-06 00:15:00|282.9|280.3|281.99|279.39|283.12|280.52|281.99|279.39|0
1688602800000|2023-07-06 00:20:00|281.77|279.17|281.54|278.94|281.99|279.39|281.32|278.72|0
1688603100000|2023-07-06 00:25:00|281.77|279.17|281.54|278.94|281.99|279.39|281.32|278.72|0
1688603400000|2023-07-06 00:30:00|281.77|279.17|281.77|279.17|281.77|279.17|281.32|278.72|0
1688603700000|2023-07-06 00:35:00|281.54|278.94|281.32|278.72|281.77|279.17|281.09|278.49|0
1688604000000|2023-07-06 00:40:00|281.09|278.49|281.76|279.16|281.99|279.39|281.09|278.49|0
1688604300000|2023-07-06 00:45:00|281.99|279.39|282.21|279.61|282.44|279.84|281.99|279.39|0
1688604600000|2023-07-06 00:50:00|282.44|279.84|283.34|280.74|283.57|280.97|282.44|279.84|0
1688604900000|2023-07-06 00:55:00|283.11|280.51|283.34|280.74|283.79|281.19|283.11|280.51|0
1688605200000|2023-07-06 01:00:00|283.11|280.51|283.56|280.96|283.79|281.19|282.89|280.29|0
1688605500000|2023-07-06 01:05:00|283.34|280.74|283.11|280.51|283.56|280.96|282.89|280.29|0
1688605800000|2023-07-06 01:10:00|283.34|280.74|282.43|279.83|283.34|280.74|282.43|279.83|0
1688606100000|2023-07-06 01:15:00|282.21|279.61|282.66|280.06|282.66|280.06|281.98|279.38|0
1688606400000|2023-07-06 01:20:00|282.43|279.83|282.88|280.28|282.88|280.28|282.21|279.61|0
1688606700000|2023-07-06 01:25:00|282.66|280.06|282.21|279.61|283.11|280.51|282.21|279.61|0
1688607000000|2023-07-06 01:30:00|281.98|279.38|282.21|279.61|282.66|280.06|281.98|279.38|0
1688607300000|2023-07-06 01:35:00|282.32|279.72|281.76|279.16|282.43|279.83|281.31|278.71|0
1688607600000|2023-07-06 01:40:00|281.98|279.38|281.75|279.15|282.43|279.83|281.75|279.15|0
1688607900000|2023-07-06 01:45:00|281.98|279.38|281.53|278.93|281.98|279.38|281.3|278.7|0
1688608200000|2023-07-06 01:50:00|281.75|279.15|281.75|279.15|281.98|279.38|281.53|278.93|0
1688608500000|2023-07-06 01:55:00|281.53|278.93|280.85|278.25|281.53|278.93|280.63|278.03|0
1688608800000|2023-07-06 02:00:00|281.08|278.48|281.19|278.59|281.3|278.7|280.85|278.25|0
1688609100000|2023-07-06 02:05:00|281.3|278.7|280.63|278.03|281.53|278.93|280.63|278.03|0
1688609400000|2023-07-06 02:10:00|280.85|278.25|280.62|278.02|280.85|278.25|280.18|277.58|0
1688609700000|2023-07-06 02:15:00|280.4|277.8|281.07|278.47|281.07|278.47|280.4|277.8|0
1688610000000|2023-07-06 02:20:00|281.52|278.92|281.07|278.47|281.52|278.92|280.85|278.25|0
1688610300000|2023-07-06 02:25:00|281.3|278.7|281.75|279.15|281.97|279.37|281.07|278.47|0
1688610600000|2023-07-06 02:30:00|281.52|278.92|281.75|279.15|281.86|279.26|281.3|278.7|0
1688610900000|2023-07-06 02:35:00|281.52|278.92|281.97|279.37|282.09|279.49|281.52|278.92|0
1688611200000|2023-07-06 02:40:00|282.2|279.6|283.21|280.61|283.55|280.95|282.2|279.6|0
1688611500000|2023-07-06 02:45:00|283.32|280.72|283.55|280.95|284|281.4|283.32|280.72|0
1688611800000|2023-07-06 02:50:00|283.77|281.17|283.32|280.72|283.77|281.17|283.32|280.72|0
1688612100000|2023-07-06 02:55:00|283.54|280.94|283.32|280.72|283.54|280.94|283.32|280.72|0
1688612400000|2023-07-06 03:00:00|283.54|280.94|283.54|280.94|283.77|281.17|283.09|280.49|0
1688612700000|2023-07-06 03:05:00|283.32|280.72|283.77|281.17|284.22|281.62|283.32|280.72|0
1688613000000|2023-07-06 03:10:00|283.99|281.39|285.35|282.75|285.57|282.97|283.77|281.17|0
1688613300000|2023-07-06 03:15:00|285.57|282.97|285.12|282.52|285.57|282.97|284.67|282.07|0
1688613600000|2023-07-06 03:20:00|284.89|282.29|284.89|282.29|285.12|282.52|284.67|282.07|0
1688613900000|2023-07-06 03:25:00|285.12|282.52|287.38|284.78|287.83|285.23|285.12|282.52|0
1688614200000|2023-07-06 03:30:00|286.93|284.33|287.83|285.23|288.06|285.46|286.7|284.1|0
1688614500000|2023-07-06 03:35:00|288.06|285.46|287.61|285.01|288.06|285.46|287.15|284.55|0
1688614800000|2023-07-06 03:40:00|287.38|284.78|287.6|285|287.83|285.23|287.15|284.55|0
1688615100000|2023-07-06 03:45:00|287.38|284.78|288.74|286.14|288.74|286.14|287.38|284.78|0
1688615400000|2023-07-06 03:50:00|288.51|285.91|290.1|287.5|290.33|287.73|288.51|285.91|0
1688615700000|2023-07-06 03:55:00|290.32|287.72|290.1|287.5|290.32|287.72|289.64|287.04|0
1688616000000|2023-07-06 04:00:00|290.32|287.72|291.23|288.63|291.23|288.63|289.87|287.27|0
1688616300000|2023-07-06 04:05:00|291.46|288.86|291.23|288.63|291.46|288.86|291|288.4|0
1688616600000|2023-07-06 04:10:00|291|288.4|291.46|288.86|291.46|288.86|290.55|287.95|0
1688616900000|2023-07-06 04:15:00|291.35|288.75|291.46|288.86|291.46|288.86|291.23|288.63|0
1688617200000|2023-07-06 04:20:00|291.23|288.63|291.46|288.86|291.46|288.86|291.23|288.63|0
1688617500000|2023-07-06 04:25:00|291.23|288.63|293.73|291.13|294.87|292.27|291|288.4|0
1688617800000|2023-07-06 04:30:00|293.85|291.25|293.05|290.45|293.96|291.36|292.82|290.22|0
1688618100000|2023-07-06 04:35:00|293.28|290.68|292.59|289.99|293.28|290.68|292.59|289.99|0
1688618400000|2023-07-06 04:40:00|292.82|290.22|293.05|290.45|293.05|290.45|292.59|289.99|0
1688618700000|2023-07-06 04:45:00|292.82|290.22|292.36|289.76|293.27|290.67|292.36|289.76|0
1688619000000|2023-07-06 04:50:00|292.25|289.65|291.68|289.08|292.36|289.76|291.45|288.85|0
1688619300000|2023-07-06 04:55:00|291.45|288.85|291.8|289.2|291.91|289.31|291.45|288.85|0
1688619600000|2023-07-06 05:00:00|291.91|289.31|292.59|289.99|292.82|290.22|291.45|288.85|0
1688619900000|2023-07-06 05:05:00|292.82|290.22|292.36|289.76|292.82|290.22|291.68|289.08|0
1688620200000|2023-07-06 05:10:00|292.13|289.53|291.9|289.3|292.25|289.65|291.68|289.08|0
1688620500000|2023-07-06 05:15:00|291.68|289.08|291.45|288.85|291.9|289.3|291.22|288.62|0
1688620800000|2023-07-06 05:20:00|291.22|288.62|290.99|288.39|291.57|288.97|290.99|288.39|0
1688621100000|2023-07-06 05:25:00|290.76|288.16|291.45|288.85|291.9|289.3|290.76|288.16|0
1688621400000|2023-07-06 05:30:00|291.67|289.07|292.13|289.53|292.58|289.98|291.67|289.07|0
1688621700000|2023-07-06 05:35:00|291.9|289.3|294.4|291.8|294.4|291.8|291.9|289.3|0
1688622000000|2023-07-06 05:40:00|294.18|291.58|294.18|291.58|294.4|291.8|293.95|291.35|0
1688622300000|2023-07-06 05:45:00|294.4|291.8|294.65|292.05|294.86|292.26|294.18|291.58|0
1688622600000|2023-07-06 05:50:00|294.43|291.83|293.75|291.15|294.65|292.05|293.75|291.15|0
1688622900000|2023-07-06 05:55:00|293.52|290.92|292.61|290.01|293.75|291.15|292.38|289.78|0
1688623200000|2023-07-06 06:00:00|292.84|290.24|290.8|288.2|293.06|290.46|290.57|287.97|0
1688623500000|2023-07-06 06:05:00|290.14|287.94|289.69|287.49|290.6|288.4|289.24|287.04|0
1688623800000|2023-07-06 06:10:00|289.81|287.61|290.14|287.94|290.37|288.17|289.69|287.49|0
1688624100000|2023-07-06 06:15:00|289.92|287.72|290.03|287.83|290.25|288.05|289.46|287.26|0
1688624400000|2023-07-06 06:20:00|290.25|288.05|290.93|288.73|291.16|288.96|290.03|287.83|0
1688624700000|2023-07-06 06:25:00|290.7|288.5|290.25|288.05|290.93|288.73|289.8|287.6|0
1688625000000|2023-07-06 06:30:00|290.48|288.28|290.48|288.28|290.7|288.5|289.8|287.6|0
1688625300000|2023-07-06 06:35:00|290.7|288.5|291.6|289.4|291.61|289.41|290.7|288.5|0
1688625600000|2023-07-06 06:40:00|291.38|289.18|292.28|290.08|292.51|290.31|291.38|289.18|0
1688625900000|2023-07-06 06:45:00|292.06|289.86|291.6|289.4|292.06|289.86|291.38|289.18|0
1688626200000|2023-07-06 06:50:00|291.38|289.18|291.38|289.18|291.83|289.63|291.15|288.95|0
1688626500000|2023-07-06 06:55:00|291.6|289.4|291.38|289.18|292.05|289.85|291.15|288.95|0
1688626800000|2023-07-06 07:00:00|291.6|289.4|294.54|292.34|295.68|293.48|291.6|289.4|0
1688627100000|2023-07-06 07:05:00|294.32|292.12|296.13|293.93|296.36|294.16|294.32|292.12|0
1688627400000|2023-07-06 07:10:00|296.36|294.16|295.89|293.69|297.7|295.5|295.45|293.25|0
1688627700000|2023-07-06 07:15:00|296.34|294.14|296.79|294.59|296.79|294.59|294.76|292.56|0
1688628000000|2023-07-06 07:20:00|296.56|294.36|294.53|292.33|296.56|294.36|293.86|291.66|0
1688628300000|2023-07-06 07:25:00|294.31|292.11|296.11|293.91|296.34|294.14|293.86|291.66|0
1688628600000|2023-07-06 07:30:00|296.34|294.14|297.47|295.27|297.69|295.49|296.11|293.91|0
1688628900000|2023-07-06 07:35:00|297.24|295.04|296.45|294.25|298.14|295.94|296.11|293.91|0
1688629200000|2023-07-06 07:40:00|296.33|294.13|297.92|295.72|298.14|295.94|295.88|293.68|0
1688629500000|2023-07-06 07:45:00|298.14|295.94|296.33|294.13|298.14|295.94|296.33|294.13|0
1688629800000|2023-07-06 07:50:00|296.11|293.91|297.01|294.81|297.46|295.26|295.88|293.68|0
1688630100000|2023-07-06 07:55:00|297.24|295.04|296.33|294.13|297.69|295.49|296.33|294.13|0
1688630400000|2023-07-06 08:00:00|296.11|293.91|295.88|293.68|296.33|294.13|294.98|292.78|0
1688630700000|2023-07-06 08:05:00|296.1|293.9|295.2|293|297.01|294.81|294.98|292.78|0
1688631000000|2023-07-06 08:10:00|294.98|292.78|295.88|293.68|296.33|294.13|294.98|292.78|0
1688631300000|2023-07-06 08:15:00|295.65|293.45|295.65|293.45|296.33|294.13|295.43|293.23|0
1688631600000|2023-07-06 08:20:00|295.88|293.68|297.23|295.03|297.68|295.48|295.88|293.68|0
1688631900000|2023-07-06 08:25:00|297.12|294.92|297.91|295.71|297.91|295.71|297|294.8|0
1688632200000|2023-07-06 08:30:00|297.68|295.48|297.23|295.03|298.13|295.93|296.55|294.35|0
1688632500000|2023-07-06 08:35:00|297.45|295.25|296.78|294.58|297.91|295.71|296.78|294.58|0
1688632800000|2023-07-06 08:40:00|297|294.8|296.1|293.9|297.23|295.03|296.1|293.9|0
1688633100000|2023-07-06 08:45:00|295.87|293.67|294.07|291.87|295.87|293.67|293.84|291.64|0
1688633400000|2023-07-06 08:50:00|293.84|291.64|295.42|293.22|295.42|293.22|293.39|291.19|0
1688633700000|2023-07-06 08:55:00|295.19|292.99|296.1|293.9|296.32|294.12|295.19|292.99|0
1688634000000|2023-07-06 09:00:00|296.32|294.12|297.68|295.48|297.68|295.48|296.32|294.12|0
1688634300000|2023-07-06 09:05:00|297.9|295.7|297.67|295.47|298.81|296.61|297.67|295.47|0
1688634600000|2023-07-06 09:10:00|297.45|295.25|297.22|295.02|297.67|295.47|296.54|294.34|0
1688634900000|2023-07-06 09:15:00|297|294.8|295.87|293.67|297.22|295.02|295.64|293.44|0
1688635200000|2023-07-06 09:20:00|295.64|293.44|296.09|293.89|296.09|293.89|294.96|292.76|0
1688635500000|2023-07-06 09:25:00|295.98|293.78|295.86|293.66|296.32|294.12|295.86|293.66|0
1688635800000|2023-07-06 09:30:00|295.76|293.56|295.19|292.99|295.86|293.66|294.74|292.54|0
1688636100000|2023-07-06 09:35:00|294.96|292.76|295.64|293.44|295.86|293.66|294.51|292.31|0
1688636400000|2023-07-06 09:40:00|295.41|293.21|296.54|294.34|296.76|294.56|295.41|293.21|0
1688636700000|2023-07-06 09:45:00|296.76|294.56|295.08|292.88|296.76|294.56|294.96|292.76|0
1688637000000|2023-07-06 09:50:00|295.18|292.98|295.41|293.21|296.31|294.11|295.18|292.98|0
1688637300000|2023-07-06 09:55:00|295.18|292.98|295.86|293.66|295.86|293.66|294.73|292.53|0
1688637600000|2023-07-06 10:00:00|296.08|293.88|295.86|293.66|296.76|294.56|295.41|293.21|0
1688637900000|2023-07-06 10:05:00|296.08|293.88|296.99|294.79|296.99|294.79|295.41|293.21|0
1688638200000|2023-07-06 10:10:00|297.21|295.01|295.86|293.66|297.21|295.01|295.63|293.43|0
1688638500000|2023-07-06 10:15:00|295.97|293.77|296.08|293.88|296.76|294.56|295.86|293.66|0
1688638800000|2023-07-06 10:20:00|295.86|293.66|297.21|295.01|297.21|295.01|295.4|293.2|0
1688639100000|2023-07-06 10:25:00|296.98|294.78|295.4|293.2|296.98|294.78|295.4|293.2|0
1688639400000|2023-07-06 10:30:00|294.95|292.75|295.85|293.65|296.3|294.1|294.27|292.07|0
1688639700000|2023-07-06 10:35:00|295.63|293.43|294.95|292.75|295.85|293.65|294.5|292.3|0
1688640000000|2023-07-06 10:40:00|294.72|292.52|294.95|292.75|295.63|293.43|294.27|292.07|0
1688640300000|2023-07-06 10:45:00|294.72|292.52|295.85|293.65|296.3|294.1|294.72|292.52|0
1688640600000|2023-07-06 10:50:00|296.08|293.88|296.53|294.33|296.75|294.55|295.62|293.42|0
1688640900000|2023-07-06 10:55:00|296.3|294.1|296.53|294.33|296.98|294.78|296.07|293.87|0
1688641200000|2023-07-06 11:00:00|296.3|294.1|296.3|294.1|296.53|294.33|295.17|292.97|0
1688641500000|2023-07-06 11:05:00|296.07|293.87|295.06|292.86|296.07|293.87|294.94|292.74|0
1688641800000|2023-07-06 11:10:00|294.94|292.74|294.04|291.84|295.17|292.97|293.82|291.62|0
1688642100000|2023-07-06 11:15:00|294.27|292.07|295.62|293.42|295.62|293.42|294.04|291.84|0
1688642400000|2023-07-06 11:20:00|295.39|293.19|294.72|292.52|295.62|293.42|294.72|292.52|0
1688642700000|2023-07-06 11:25:00|294.61|292.41|293.59|291.39|294.61|292.41|293.59|291.39|0
1688643000000|2023-07-06 11:30:00|293.81|291.61|295.96|293.76|296.07|293.87|293.59|291.39|0
1688643300000|2023-07-06 11:35:00|295.84|293.64|296.74|294.54|296.75|294.55|295.39|293.19|0
1688643600000|2023-07-06 11:40:00|296.97|294.77|298.33|296.13|299.01|296.81|296.74|294.54|0
1688643900000|2023-07-06 11:45:00|298.1|295.9|298.1|295.9|298.1|295.9|297.42|295.22|0
1688644200000|2023-07-06 11:50:00|297.87|295.67|298.1|295.9|298.33|296.13|297.19|294.99|0
1688644500000|2023-07-06 11:55:00|297.87|295.67|298.32|296.12|298.78|296.58|297.87|295.67|0
1688644800000|2023-07-06 12:00:00|298.78|296.58|300.36|298.16|300.36|298.16|298.32|296.12|0
1688645100000|2023-07-06 12:05:00|300.59|298.39|302.63|300.43|303.77|301.57|300.59|298.39|0
1688645400000|2023-07-06 12:10:00|303.09|300.89|303.09|300.89|304.22|302.02|303.09|300.89|0
1688645700000|2023-07-06 12:15:00|302.86|300.66|304.22|302.02|305.59|303.39|302.86|300.66|0
1688646000000|2023-07-06 12:20:00|304.45|302.25|303.99|301.79|305.82|303.62|303.77|301.57|0
1688646300000|2023-07-06 12:25:00|303.77|301.57|305.48|303.28|305.82|303.62|303.77|301.57|0
1688646600000|2023-07-06 12:30:00|305.25|303.05|309.01|306.81|309.47|307.27|304.57|302.37|0
1688646900000|2023-07-06 12:35:00|309.24|307.04|309.24|307.04|309.69|307.49|307.18|304.98|0
1688647200000|2023-07-06 12:40:00|309.47|307.27|313.13|310.93|313.59|311.39|309.47|307.27|0
1688647500000|2023-07-06 12:45:00|313.36|311.16|316.1|313.9|316.1|313.9|313.13|310.93|0
1688647800000|2023-07-06 12:50:00|316.33|314.13|314.05|311.85|317.01|314.81|314.05|311.85|0
1688648100000|2023-07-06 12:55:00|314.27|312.07|313.13|310.93|314.5|312.3|313.13|310.93|0
1688648400000|2023-07-06 13:00:00|313.36|311.16|312.45|310.25|313.36|311.16|312|309.8|0
1688648700000|2023-07-06 13:05:00|312.68|310.48|314.73|312.53|315.41|313.21|312.45|310.25|0
1688649000000|2023-07-06 13:10:00|314.96|312.76|315.64|313.44|315.87|313.67|314.96|312.76|0
1688649300000|2023-07-06 13:15:00|315.87|313.67|313.36|311.16|316.1|313.9|313.36|311.16|0
1688649600000|2023-07-06 13:20:00|313.13|310.93|314.5|312.3|314.73|312.53|312.9|310.7|0
1688649900000|2023-07-06 13:25:00|314.73|312.53|315.87|313.67|316.09|313.89|314.39|312.19|0
1688650200000|2023-07-06 13:30:00|315.64|313.44|321.89|319.69|323.72|321.52|314.04|311.84|0
1688650500000|2023-07-06 13:35:00|321.66|319.46|320.06|317.86|323.49|321.29|319.6|317.4|0
1688650800000|2023-07-06 13:40:00|320.28|318.08|323.58|321.38|324.25|322.05|319.6|317.4|0
1688651100000|2023-07-06 13:45:00|324.04|321.84|321.97|319.77|325.53|323.33|319.69|317.49|0
1688651400000|2023-07-06 13:50:00|322.2|320|326.26|324.06|326.49|324.29|321.29|319.09|0
1688651700000|2023-07-06 13:55:00|326.49|324.29|325.22|323.02|327.65|325.45|324.64|322.44|0
1688652000000|2023-07-06 14:00:00|326.61|324.41|329.74|327.54|329.74|327.54|325.57|323.37|0
1688652300000|2023-07-06 14:05:00|329.97|327.77|332.87|330.67|334.02|331.82|329.59|327.39|0
1688652600000|2023-07-06 14:10:00|332.64|330.44|330.98|328.78|334.25|332.05|330.1|327.9|0
1688652900000|2023-07-06 14:15:00|329.37|327.17|331.23|329.03|331.69|329.49|328.45|326.25|0
1688653200000|2023-07-06 14:20:00|331.69|329.49|332.62|330.42|333.78|331.58|331|328.8|0
1688653500000|2023-07-06 14:25:00|332.85|330.65|331.23|329.03|333.31|331.11|330.99|328.79|0
1688653800000|2023-07-06 14:30:00|330.99|328.79|332.15|329.95|333.54|331.34|330.3|328.1|0
1688654100000|2023-07-06 14:35:00|332.62|330.42|333.08|330.88|335.64|333.44|330.76|328.56|0
1688654400000|2023-07-06 14:40:00|333.31|331.11|332.38|330.18|335.17|332.97|332.38|330.18|0
1688654700000|2023-07-06 14:45:00|332.62|330.42|333.12|330.92|334.97|332.77|331.69|329.49|0
1688655000000|2023-07-06 14:50:00|332.88|330.68|334.27|332.07|335.9|333.7|332.42|330.22|0
1688655300000|2023-07-06 14:55:00|334.51|332.31|337.09|334.89|337.32|335.12|334.51|332.31|0
1688655600000|2023-07-06 15:00:00|336.85|334.65|333.33|331.13|336.85|334.65|333.33|331.13|0
1688655900000|2023-07-06 15:05:00|333.56|331.36|335.64|333.44|336.1|333.9|332.63|330.43|0
1688656200000|2023-07-06 15:10:00|335.41|333.21|337.26|335.06|337.49|335.29|335.18|332.98|0
1688656500000|2023-07-06 15:15:00|337.03|334.83|337.72|335.52|337.72|335.52|335.87|333.67|0
1688656800000|2023-07-06 15:20:00|337.49|335.29|336.84|334.64|337.96|335.76|335.87|333.67|0
1688657100000|2023-07-06 15:25:00|337.07|334.87|335.68|333.48|338.22|336.02|334.29|332.09|0
1688657400000|2023-07-06 15:30:00|335.45|333.25|332.68|330.48|335.45|333.25|331.76|329.56|0
1688657700000|2023-07-06 15:35:00|332.45|330.25|331.99|329.79|332.68|330.48|330.61|328.41|0
1688658000000|2023-07-06 15:40:00|331.76|329.56|331.06|328.86|331.99|329.79|330.37|328.17|0
1688658300000|2023-07-06 15:45:00|331.29|329.09|328.53|326.33|332.45|330.25|327.84|325.64|0
1688658600000|2023-07-06 15:50:00|328.76|326.56|329.8|327.6|330.83|328.63|328.53|326.33|0
1688658900000|2023-07-06 15:55:00|329.91|327.71|328.3|326.1|330.83|328.63|327.84|325.64|0
1688659200000|2023-07-06 16:00:00|328.07|325.87|325.63|323.43|328.38|326.18|324.93|322.73|0
1688659500000|2023-07-06 16:05:00|325.39|323.19|323.08|320.88|325.39|323.19|322.62|320.42|0
1688659800000|2023-07-06 16:10:00|323.31|321.11|325.12|322.92|325.81|323.61|322.57|320.37|0
1688660100000|2023-07-06 16:15:00|324.66|322.46|323.03|320.83|324.89|322.69|322.57|320.37|0
1688660400000|2023-07-06 16:20:00|322.8|320.6|323.03|320.83|324.42|322.22|322.57|320.37|0
1688660700000|2023-07-06 16:25:00|323.26|321.06|320.49|318.29|323.26|321.06|320.49|318.29|0
1688661000000|2023-07-06 16:30:00|320.26|318.06|319.57|317.37|320.72|318.52|318.87|316.67|0
1688661300000|2023-07-06 16:35:00|319.34|317.14|320.49|318.29|321.41|319.21|318.41|316.21|0
1688661600000|2023-07-06 16:40:00|320.26|318.06|319.98|317.78|320.49|318.29|318.82|316.62|0
1688661900000|2023-07-06 16:45:00|319.75|317.55|318.82|316.62|320.44|318.24|318.59|316.39|0
1688662200000|2023-07-06 16:50:00|318.59|316.39|318.13|315.93|318.82|316.62|318.13|315.93|0
1688662500000|2023-07-06 16:55:00|318.36|316.16|316.74|314.54|318.36|316.16|316.28|314.08|0
1688662800000|2023-07-06 17:00:00|316.51|314.31|315.53|313.33|317.43|315.23|315.3|313.1|0
1688663100000|2023-07-06 17:05:00|315.77|313.57|315.19|312.99|315.77|313.57|313.45|311.25|0
1688663400000|2023-07-06 17:10:00|315.07|312.87|313.91|311.71|315.3|313.1|313.22|311.02|0
1688663700000|2023-07-06 17:15:00|314.14|311.94|313.68|311.48|314.6|312.4|313.45|311.25|0
1688664000000|2023-07-06 17:20:00|313.45|311.25|312.75|310.55|313.68|311.48|312.75|310.55|0
1688664300000|2023-07-06 17:25:00|312.98|310.78|315.07|312.87|315.76|313.56|312.75|310.55|0
1688664600000|2023-07-06 17:30:00|314.84|312.64|316.35|314.15|317.62|315.42|314.84|312.64|0
1688664900000|2023-07-06 17:35:00|316.46|314.26|313.44|311.24|316.46|314.26|313.44|311.24|0
1688665200000|2023-07-06 17:40:00|313.21|311.01|312.52|310.32|313.91|311.71|312.05|309.85|0
1688665500000|2023-07-06 17:45:00|312.28|310.08|312.28|310.08|314.37|312.17|312.28|310.08|0
1688665800000|2023-07-06 17:50:00|312.05|309.85|313.84|311.64|313.84|311.64|312.05|309.85|0
1688666100000|2023-07-06 17:55:00|314.07|311.87|310.58|308.38|314.07|311.87|310.35|308.15|0
1688666400000|2023-07-06 18:00:00|310.35|308.15|312.44|310.24|312.67|310.47|310.12|307.92|0
1688666700000|2023-07-06 18:05:00|311.98|309.78|311.05|308.85|311.98|309.78|310.12|307.92|0
1688667000000|2023-07-06 18:10:00|310.81|308.61|313.84|311.64|313.84|311.64|310.81|308.61|0
1688667300000|2023-07-06 18:15:00|313.6|311.4|312.9|310.7|314.3|312.1|312.21|310.01|0
1688667600000|2023-07-06 18:20:00|312.67|310.47|312.67|310.47|314.77|312.57|312.67|310.47|0
1688667900000|2023-07-06 18:25:00|312.9|310.7|314.3|312.1|314.53|312.33|312.67|310.47|0
1688668200000|2023-07-06 18:30:00|314.53|312.33|311.27|309.07|314.53|312.33|311.27|309.07|0
1688668500000|2023-07-06 18:35:00|311.51|309.31|310.34|308.14|312.44|310.24|310.34|308.14|0
1688668800000|2023-07-06 18:40:00|310.58|308.38|308.95|306.75|311.97|309.77|308.95|306.75|0
1688669100000|2023-07-06 18:45:00|308.72|306.52|307.79|305.59|309.88|307.68|307.56|305.36|0
1688669400000|2023-07-06 18:50:00|307.56|305.36|307.56|305.36|309.18|306.98|307.56|305.36|0
1688669700000|2023-07-06 18:55:00|307.79|305.59|307.33|305.13|308.02|305.82|307.1|304.9|0
1688670000000|2023-07-06 19:00:00|307.1|304.9|307.79|305.59|308.49|306.29|307.1|304.9|0
1688670300000|2023-07-06 19:05:00|308.02|305.82|308.95|306.75|309.18|306.98|307.56|305.36|0
1688670600000|2023-07-06 19:10:00|308.72|306.52|311.04|308.84|311.04|308.84|308.72|306.52|0
1688670900000|2023-07-06 19:15:00|311.27|309.07|309.88|307.68|311.5|309.3|309.64|307.44|0
1688671200000|2023-07-06 19:20:00|310.11|307.91|308.95|306.75|310.57|308.37|308.25|306.05|0
1688671500000|2023-07-06 19:25:00|308.71|306.51|310.11|307.91|310.57|308.37|308.25|306.05|0
1688671800000|2023-07-06 19:30:00|310.34|308.14|310.57|308.37|311.96|309.76|310.11|307.91|0
1688672100000|2023-07-06 19:35:00|310.8|308.6|311.5|309.3|312.43|310.23|309.64|307.44|0
1688672400000|2023-07-06 19:40:00|311.73|309.53|311.27|309.07|312.43|310.23|310.8|308.6|0
1688672700000|2023-07-06 19:45:00|311.5|309.3|310.1|307.9|312.66|310.46|310.1|307.9|0
1688673000000|2023-07-06 19:50:00|309.87|307.67|312.19|309.99|312.19|309.99|308.48|306.28|0
1688673300000|2023-07-06 19:55:00|311.73|309.53|310.8|308.6|311.73|309.53|307.78|305.58|0
1688673600000|2023-07-06 20:00:00|310.57|308.37|309.68|307.48|311.26|309.06|308.94|306.74|0
1688673900000|2023-07-06 20:05:00|309.21|307.01|308.98|306.78|309.91|307.71|308.98|306.78|0
1688674200000|2023-07-06 20:10:00|309.21|307.01|308.98|306.78|309.44|307.24|308.75|306.55|0
1688674500000|2023-07-06 20:15:00|309.41|306.81|310.34|307.74|310.34|307.74|309.41|306.81|0
1688674800000|2023-07-06 20:20:00|310.46|307.86|310.57|307.97|310.8|308.2|310.34|307.74|0
1688675100000|2023-07-06 20:25:00|310.8|308.2|311.96|309.36|312.2|309.6|310.8|308.2|0
1688675400000|2023-07-06 20:30:00|312.2|309.6|312.2|309.6|312.43|309.83|312.2|309.6|0
1688675700000|2023-07-06 20:35:00|312.43|309.83|312.66|310.06|312.89|310.29|312.43|309.83|0
1688676000000|2023-07-06 20:40:00|312.78|310.18|312.43|309.83|312.89|310.29|312.43|309.83|0
1688676300000|2023-07-06 20:45:00|312.66|310.06|312.89|310.29|312.89|310.29|312.43|309.83|0
1688676600000|2023-07-06 20:50:00|312.78|310.18|313.12|310.52|313.36|310.76|312.78|310.18|0
1688676900000|2023-07-06 20:55:00|312.89|310.29|312.65|310.05|312.89|310.29|312.42|309.82|0
1688677200000|2023-07-06 21:00:00|312.93|310.33|312.68|310.08|312.93|310.33|312.68|310.08|0
1688677500000|2023-07-06 21:05:00|312.82|310.22|312.65|310.05|312.96|310.36|312.65|310.05|0
1688677800000|2023-07-06 21:10:00|312.62|310.02|313.36|310.76|313.36|310.76|312.54|309.94|0
1688678100000|2023-07-06 21:15:00|313.09|310.49|312.92|310.32|313.12|310.52|312.75|310.15|0
1688678400000|2023-07-06 21:20:00|312.96|310.36|312.54|309.94|312.96|310.36|312.48|309.88|0
1688678700000|2023-07-06 21:25:00|312.48|309.88|312.44|309.84|312.48|309.88|312.3|309.7|0
1688679000000|2023-07-06 21:30:00|312.41|309.81|312.44|309.84|312.44|309.84|312.41|309.81|0
1688679300000|2023-07-06 21:35:00|312.41|309.81|312.72|310.12|312.85|310.25|312.41|309.81|0
1688679600000|2023-07-06 21:40:00|312.64|310.04|312.51|309.91|312.64|310.04|312.51|309.91|0
1688679900000|2023-07-06 21:45:00|312.44|309.84|312.78|310.18|312.78|310.18|312.44|309.84|0
1688680200000|2023-07-06 21:50:00|312.74|310.14|312.78|310.18|312.82|310.22|312.64|310.04|0
1688680500000|2023-07-06 21:55:00|312.82|310.22|313.09|310.49|313.15|310.55|312.71|310.11|0
1688680800000|2023-07-06 22:00:00|314.87|312.27|312.65|310.05|315.1|312.5|312.54|309.94|0
1688681100000|2023-07-06 22:05:00|312.88|310.28|313.58|310.98|313.93|311.33|312.88|310.28|0
1688681400000|2023-07-06 22:10:00|313.35|310.75|313.35|310.75|313.58|310.98|313.11|310.51|0
1688681700000|2023-07-06 22:15:00|313.11|310.51|312.41|309.81|313.34|310.74|312.41|309.81|0
1688682000000|2023-07-06 22:20:00|312.65|310.05|313.34|310.74|313.34|310.74|312.41|309.81|0
1688682300000|2023-07-06 22:25:00|313.11|310.51|313.11|310.51|313.34|310.74|312.88|310.28|0
1688682600000|2023-07-06 22:30:00|312.88|310.28|312.18|309.58|312.88|310.28|311.95|309.35|0
1688682900000|2023-07-06 22:35:00|312.41|309.81|311.71|309.11|312.41|309.81|311.48|308.88|0
1688683200000|2023-07-06 22:40:00|311.48|308.88|311.25|308.65|311.48|308.88|311.25|308.65|0
1688683500000|2023-07-06 22:45:00|311.48|308.88|311.25|308.65|311.48|308.88|311.02|308.42|0
1688683800000|2023-07-06 22:50:00|311.48|308.88|311.71|309.11|311.95|309.35|311.48|308.88|0
1688684100000|2023-07-06 22:55:00|311.83|309.23|311.94|309.34|311.94|309.34|311.71|309.11|0
1688684400000|2023-07-06 23:00:00|312.18|309.58|311.71|309.11|312.18|309.58|311.48|308.88|0
1688684700000|2023-07-06 23:05:00|311.6|309|310.78|308.18|311.71|309.11|310.55|307.95|0
1688685000000|2023-07-06 23:10:00|310.67|308.07|310.55|307.95|310.78|308.18|310.32|307.72|0
1688685300000|2023-07-06 23:15:00|310.44|307.84|311.01|308.41|311.24|308.64|310.44|307.84|0
1688685600000|2023-07-06 23:20:00|310.78|308.18|310.78|308.18|311.01|308.41|310.32|307.72|0
1688685900000|2023-07-06 23:25:00|311.01|308.41|310.78|308.18|311.01|308.41|310.55|307.95|0
1688686200000|2023-07-06 23:30:00|311.01|308.41|311.01|308.41|311.01|308.41|310.78|308.18|0
1688686500000|2023-07-06 23:35:00|311.13|308.53|311.24|308.64|311.47|308.87|311.01|308.41|0
1688686800000|2023-07-06 23:40:00|311.36|308.76|311.24|308.64|311.47|308.87|311.24|308.64|0
1688687100000|2023-07-06 23:45:00|311.01|308.41|311.24|308.64|311.47|308.87|311.01|308.41|0
1688687400000|2023-07-06 23:50:00|311.47|308.87|311.7|309.1|311.94|309.34|311.24|308.64|0
1688687700000|2023-07-06 23:55:00|311.47|308.87|312.17|309.57|312.4|309.8|311.24|308.64|0
1688688000000|2023-07-07 00:00:00|311.94|309.34|314.03|311.43|314.03|311.43|311.94|309.34|0
1688688300000|2023-07-07 00:05:00|313.8|311.2|313.56|310.96|313.8|311.2|313.1|310.5|0
1688688600000|2023-07-07 00:10:00|313.8|311.2|314.73|312.13|315.19|312.59|313.8|311.2|0
1688688900000|2023-07-07 00:15:00|314.49|311.89|314.15|311.55|315.19|312.59|313.79|311.19|0
1688689200000|2023-07-07 00:20:00|314.26|311.66|313.79|311.19|314.49|311.89|313.79|311.19|0
1688689500000|2023-07-07 00:25:00|313.56|310.96|312.4|309.8|313.56|310.96|312.17|309.57|0
1688689800000|2023-07-07 00:30:00|312.16|309.56|311.47|308.87|312.4|309.8|311|308.4|0
1688690100000|2023-07-07 00:35:00|311.7|309.1|311.54|308.94|311.82|309.22|311.23|308.63|0
1688690400000|2023-07-07 00:40:00|311.77|309.17|312.24|309.64|312.24|309.64|311.31|308.71|0
1688690700000|2023-07-07 00:45:00|312.01|309.41|312|309.4|312.47|309.87|311.77|309.17|0
1688691000000|2023-07-07 00:50:00|312.12|309.52|311.77|309.17|312.47|309.87|311.31|308.71|0
1688691300000|2023-07-07 00:55:00|311.54|308.94|311.31|308.71|312|309.4|311.08|308.48|0
1688691600000|2023-07-07 01:00:00|311.08|308.48|312.23|309.63|312.23|309.63|311.08|308.48|0
1688691900000|2023-07-07 01:05:00|312.47|309.87|310.85|308.25|312.47|309.87|310.5|307.9|0
1688692200000|2023-07-07 01:10:00|310.61|308.01|310.38|307.78|310.97|308.37|310.15|307.55|0
1688692500000|2023-07-07 01:15:00|310.61|308.01|311.31|308.71|311.54|308.94|310.15|307.55|0
1688692800000|2023-07-07 01:20:00|311.08|308.48|312|309.4|312|309.4|311.07|308.47|0
1688693100000|2023-07-07 01:25:00|311.77|309.17|312|309.4|312.46|309.86|311.54|308.94|0
1688693400000|2023-07-07 01:30:00|311.77|309.17|312.69|310.09|312.69|310.09|311.77|309.17|0
1688693700000|2023-07-07 01:35:00|312.46|309.86|312.69|310.09|313.16|310.56|312.46|309.86|0
1688694000000|2023-07-07 01:40:00|312.46|309.86|314.54|311.94|315.01|312.41|312.46|309.86|0
1688694300000|2023-07-07 01:45:00|314.31|311.71|314.08|311.48|314.43|311.83|313.85|311.25|0
1688694600000|2023-07-07 01:50:00|313.97|311.37|313.15|310.55|314.08|311.48|313.15|310.55|0
1688694900000|2023-07-07 01:55:00|313.38|310.78|313.85|311.25|314.08|311.48|313.15|310.55|0
1688695200000|2023-07-07 02:00:00|313.97|311.37|314.08|311.48|314.31|311.71|313.15|310.55|0
1688695500000|2023-07-07 02:05:00|313.85|311.25|314.31|311.71|315.01|312.41|313.85|311.25|0
1688695800000|2023-07-07 02:10:00|314.08|311.48|313.84|311.24|314.08|311.48|313.61|311.01|0
1688696100000|2023-07-07 02:15:00|314.08|311.48|312.92|310.32|314.08|311.48|312.45|309.85|0
1688696400000|2023-07-07 02:20:00|312.81|310.21|312.22|309.62|313.15|310.55|312.22|309.62|0
1688696700000|2023-07-07 02:25:00|312.45|309.85|312.45|309.85|312.69|310.09|312.45|309.85|0
1688697000000|2023-07-07 02:30:00|312.68|310.08|312.22|309.62|312.68|310.08|311.99|309.39|0
1688697300000|2023-07-07 02:35:00|312.11|309.51|311.99|309.39|312.45|309.85|311.99|309.39|0
1688697600000|2023-07-07 02:40:00|312.22|309.62|311.99|309.39|312.91|310.31|311.76|309.16|0
1688697900000|2023-07-07 02:45:00|312.22|309.62|313.38|310.78|313.38|310.78|312.22|309.62|0
1688698200000|2023-07-07 02:50:00|313.15|310.55|312.91|310.31|313.38|310.78|312.68|310.08|0
1688698500000|2023-07-07 02:55:00|313.03|310.43|312.45|309.85|313.14|310.54|312.45|309.85|0
1688698800000|2023-07-07 03:00:00|312.68|310.08|311.29|308.69|312.68|310.08|311.29|308.69|0
1688699100000|2023-07-07 03:05:00|311.52|308.92|311.52|308.92|311.75|309.15|311.29|308.69|0
1688699400000|2023-07-07 03:10:00|311.75|309.15|311.52|308.92|311.98|309.38|311.52|308.92|0
1688699700000|2023-07-07 03:15:00|311.75|309.15|311.06|308.46|311.75|309.15|311.06|308.46|0
1688700000000|2023-07-07 03:20:00|311.29|308.69|311.98|309.38|311.98|309.38|311.29|308.69|0
1688700300000|2023-07-07 03:25:00|311.75|309.15|311.75|309.15|311.98|309.38|311.75|309.15|0
1688700600000|2023-07-07 03:30:00|311.52|308.92|311.75|309.15|312.21|309.61|311.52|308.92|0
1688700900000|2023-07-07 03:35:00|311.98|309.38|312.44|309.84|312.68|310.08|311.98|309.38|0
1688701200000|2023-07-07 03:40:00|312.67|310.07|312.67|310.07|312.91|310.31|312.44|309.84|0
1688701500000|2023-07-07 03:45:00|312.44|309.84|312.67|310.07|312.67|310.07|312.44|309.84|0
1688701800000|2023-07-07 03:50:00|312.91|310.31|312.44|309.84|312.91|310.31|312.44|309.84|0
1688702100000|2023-07-07 03:55:00|312.21|309.61|312.21|309.61|312.44|309.84|311.98|309.38|0
1688702400000|2023-07-07 04:00:00|312.44|309.84|313.83|311.23|314.06|311.46|312.44|309.84|0
1688702700000|2023-07-07 04:05:00|313.6|311|313.37|310.77|313.95|311.35|313.37|310.77|0
1688703000000|2023-07-07 04:10:00|313.6|311|313.83|311.23|313.83|311.23|313.37|310.77|0
1688703300000|2023-07-07 04:15:00|314.06|311.46|314.06|311.46|314.06|311.46|313.6|311|0
1688703600000|2023-07-07 04:20:00|314.29|311.69|314.75|312.15|314.75|312.15|314.29|311.69|0
1688703900000|2023-07-07 04:25:00|314.52|311.92|314.06|311.46|314.75|312.15|314.06|311.46|0
1688704200000|2023-07-07 04:30:00|313.83|311.23|314.06|311.46|314.06|311.46|313.83|311.23|0
1688704500000|2023-07-07 04:35:00|314.29|311.69|313.95|311.35|314.29|311.69|313.83|311.23|0
1688704800000|2023-07-07 04:40:00|313.83|311.23|313.59|310.99|313.83|311.23|313.59|310.99|0
1688705100000|2023-07-07 04:45:00|313.36|310.76|314.06|311.46|314.06|311.46|313.36|310.76|0
1688705400000|2023-07-07 04:50:00|313.82|311.22|314.05|311.45|314.05|311.45|313.59|310.99|0
1688705700000|2023-07-07 04:55:00|314.29|311.69|314.29|311.69|314.29|311.69|313.82|311.22|0
1688706000000|2023-07-07 05:00:00|314.05|311.45|314.05|311.45|314.75|312.15|313.82|311.22|0
1688706300000|2023-07-07 05:05:00|313.82|311.22|313.13|310.53|314.75|312.15|312.66|310.06|0
1688706600000|2023-07-07 05:10:00|313.36|310.76|311.74|309.14|313.36|310.76|311.5|308.9|0
1688706900000|2023-07-07 05:15:00|311.97|309.37|311.97|309.37|312.2|309.6|311.5|308.9|0
1688707200000|2023-07-07 05:20:00|312.09|309.49|312.2|309.6|312.43|309.83|311.5|308.9|0
1688707500000|2023-07-07 05:25:00|312.43|309.83|312.66|310.06|312.66|310.06|311.97|309.37|0
1688707800000|2023-07-07 05:30:00|312.89|310.29|313.59|310.99|313.82|311.22|312.66|310.06|0
1688708100000|2023-07-07 05:35:00|313.82|311.22|313.12|310.52|314.28|311.68|313.12|310.52|0
1688708400000|2023-07-07 05:40:00|313.35|310.75|313.58|310.98|313.82|311.22|313.12|310.52|0
1688708700000|2023-07-07 05:45:00|313.82|311.22|314.74|312.14|314.86|312.26|313.82|311.22|0
1688709000000|2023-07-07 05:50:00|314.63|312.03|314.51|311.91|315.21|312.61|314.28|311.68|0
1688709300000|2023-07-07 05:55:00|314.28|311.68|314.97|312.37|315.44|312.84|314.28|311.68|0
1688709600000|2023-07-07 06:00:00|315.44|312.84|314.51|311.91|315.67|313.07|314.28|311.68|0
1688709900000|2023-07-07 06:05:00|314.31|312.11|314.08|311.88|314.54|312.34|313.61|311.41|0
1688710200000|2023-07-07 06:10:00|314.31|312.11|314.77|312.57|314.77|312.57|314.08|311.88|0
1688710500000|2023-07-07 06:15:00|314.54|312.34|313.61|311.41|315.24|313.04|313.38|311.18|0
1688710800000|2023-07-07 06:20:00|313.38|311.18|314.31|312.11|314.54|312.34|313.15|310.95|0
1688711100000|2023-07-07 06:25:00|314.07|311.87|315|312.8|315.47|313.27|314.07|311.87|0
1688711400000|2023-07-07 06:30:00|314.77|312.57|315|312.8|315.47|313.27|314.77|312.57|0
1688711700000|2023-07-07 06:35:00|315.23|313.03|315.23|313.03|315.23|313.03|314.77|312.57|0
1688712000000|2023-07-07 06:40:00|315.12|312.92|315.23|313.03|315.46|313.26|315|312.8|0
1688712300000|2023-07-07 06:45:00|315|312.8|315.93|313.73|316.16|313.96|315|312.8|0
1688712600000|2023-07-07 06:50:00|316.16|313.96|316.62|314.42|317.09|314.89|315.93|313.73|0
1688712900000|2023-07-07 06:55:00|316.74|314.54|317.32|315.12|317.32|315.12|316.39|314.19|0
1688713200000|2023-07-07 07:00:00|316.86|314.66|319.88|317.68|319.88|317.68|316.86|314.66|0
1688713500000|2023-07-07 07:05:00|319.41|317.21|319.18|316.98|320.11|317.91|318.48|316.28|0
1688713800000|2023-07-07 07:10:00|319.65|317.45|320.11|317.91|320.81|318.61|318.95|316.75|0
1688714100000|2023-07-07 07:15:00|319.64|317.44|316.85|314.65|319.64|317.44|316.62|314.42|0
1688714400000|2023-07-07 07:20:00|317.08|314.88|318.95|316.75|320.81|318.61|316.97|314.77|0
1688714700000|2023-07-07 07:25:00|319.18|316.98|320.57|318.37|321.04|318.84|318.48|316.28|0
1688715000000|2023-07-07 07:30:00|320.81|318.61|319.41|317.21|321.04|318.84|317.32|315.12|0
1688715300000|2023-07-07 07:35:00|319.64|317.44|318.01|315.81|319.88|317.68|317.78|315.58|0
1688715600000|2023-07-07 07:40:00|318.24|316.04|320.34|318.14|320.34|318.14|318.01|315.81|0
1688715900000|2023-07-07 07:45:00|320.57|318.37|321.5|319.3|321.74|319.54|320.11|317.91|0
1688716200000|2023-07-07 07:50:00|321.27|319.07|321.27|319.07|322.44|320.24|320.81|318.61|0
1688716500000|2023-07-07 07:55:00|321.04|318.84|318.48|316.28|321.27|319.07|318.24|316.04|0
1688716800000|2023-07-07 08:00:00|318.24|316.04|320.57|318.37|321.16|318.96|318.01|315.81|0
1688717100000|2023-07-07 08:05:00|320.34|318.14|321.27|319.07|321.27|319.07|319.41|317.21|0
1688717400000|2023-07-07 08:10:00|321.04|318.84|318.47|316.27|321.74|319.54|318.47|316.27|0
1688717700000|2023-07-07 08:15:00|318.71|316.51|317.54|315.34|318.94|316.74|317.08|314.88|0
1688718000000|2023-07-07 08:20:00|317.77|315.57|316.84|314.64|318.24|316.04|316.84|314.64|0
1688718300000|2023-07-07 08:25:00|317.08|314.88|316.84|314.64|317.77|315.57|316.61|314.41|0
1688718600000|2023-07-07 08:30:00|316.61|314.41|318.7|316.5|318.7|316.5|316.61|314.41|0
1688718900000|2023-07-07 08:35:00|318.47|316.27|317.54|315.34|318.94|316.74|317.31|315.11|0
1688719200000|2023-07-07 08:40:00|317.31|315.11|317.77|315.57|318|315.8|317.07|314.87|0
1688719500000|2023-07-07 08:45:00|318|315.8|315.68|313.48|318.12|315.92|315.68|313.48|0
1688719800000|2023-07-07 08:50:00|315.21|313.01|315.68|313.48|315.91|313.71|314.52|312.32|0
1688720100000|2023-07-07 08:55:00|315.91|313.71|315.68|313.48|316.37|314.17|315.68|313.48|0
1688720400000|2023-07-07 09:00:00|315.91|313.71|314.28|312.08|316.14|313.94|314.17|311.97|0
1688720700000|2023-07-07 09:05:00|314.05|311.85|313.36|311.16|314.75|312.55|312.89|310.69|0
1688721000000|2023-07-07 09:10:00|313.12|310.92|311.97|309.77|313.36|311.16|311.73|309.53|0
1688721300000|2023-07-07 09:15:00|311.73|309.53|311.73|309.53|312.43|310.23|311.5|309.3|0
1688721600000|2023-07-07 09:20:00|311.96|309.76|312.89|310.69|313.35|311.15|311.96|309.76|0
1688721900000|2023-07-07 09:25:00|312.66|310.46|312.89|310.69|313.59|311.39|312.66|310.46|0
1688722200000|2023-07-07 09:30:00|313.12|310.92|313.58|311.38|314.51|312.31|312.89|310.69|0
1688722500000|2023-07-07 09:35:00|313.82|311.62|313.58|311.38|313.82|311.62|312.66|310.46|0
1688722800000|2023-07-07 09:40:00|313.35|311.15|313.12|310.92|313.58|311.38|312.43|310.23|0
1688723100000|2023-07-07 09:45:00|312.89|310.69|313.58|311.38|313.58|311.38|312.66|310.46|0
1688723400000|2023-07-07 09:50:00|313.35|311.15|313.35|311.15|313.81|311.61|312.89|310.69|0
1688723700000|2023-07-07 09:55:00|313.58|311.38|313.58|311.38|313.81|311.61|312.89|310.69|0
1688724000000|2023-07-07 10:00:00|313.81|311.61|315.9|313.7|316.13|313.93|313.81|311.61|0
1688724300000|2023-07-07 10:05:00|316.13|313.93|314.74|312.54|316.6|314.4|314.51|312.31|0
1688724600000|2023-07-07 10:10:00|314.97|312.77|315.2|313|315.44|313.24|314.74|312.54|0
1688724900000|2023-07-07 10:15:00|315.44|313.24|314.51|312.31|315.44|313.24|314.27|312.07|0
1688725200000|2023-07-07 10:20:00|314.27|312.07|313.58|311.38|314.74|312.54|313.58|311.38|0
1688725500000|2023-07-07 10:25:00|313.47|311.27|314.27|312.07|314.51|312.31|313.35|311.15|0
1688725800000|2023-07-07 10:30:00|314.16|311.96|314.04|311.84|314.27|312.07|313.11|310.91|0
1688726100000|2023-07-07 10:35:00|314.27|312.07|314.04|311.84|314.27|312.07|313.34|311.14|0
1688726400000|2023-07-07 10:40:00|313.93|311.73|314.27|312.07|314.5|312.3|313.81|311.61|0
1688726700000|2023-07-07 10:45:00|314.16|311.96|313.34|311.14|314.27|312.07|313.34|311.14|0
1688727000000|2023-07-07 10:50:00|313.46|311.26|313.93|311.73|314.73|312.53|313.34|311.14|0
1688727300000|2023-07-07 10:55:00|313.81|311.61|313.34|311.14|314.04|311.84|313.11|310.91|0
1688727600000|2023-07-07 11:00:00|313.57|311.37|313|310.8|313.57|311.37|312.18|309.98|0
1688727900000|2023-07-07 11:05:00|312.88|310.68|312.41|310.21|313.11|310.91|312.18|309.98|0
1688728200000|2023-07-07 11:10:00|312.18|309.98|312.64|310.44|312.64|310.44|312.18|309.98|0
1688728500000|2023-07-07 11:15:00|312.88|310.68|313.34|311.14|313.8|311.6|312.88|310.68|0
1688728800000|2023-07-07 11:20:00|313.46|311.26|313.8|311.6|314.03|311.83|313.34|311.14|0
1688729100000|2023-07-07 11:25:00|313.57|311.37|314.26|312.06|314.73|312.53|313.57|311.37|0
1688729400000|2023-07-07 11:30:00|314.03|311.83|312.87|310.67|314.96|312.76|312.64|310.44|0
1688729700000|2023-07-07 11:35:00|313.1|310.9|314.03|311.83|314.26|312.06|313.1|310.9|0
1688730000000|2023-07-07 11:40:00|313.8|311.6|314.03|311.83|314.26|312.06|313.8|311.6|0
1688730300000|2023-07-07 11:45:00|314.26|312.06|312.64|310.44|314.26|312.06|312.41|310.21|0
1688730600000|2023-07-07 11:50:00|312.53|310.33|312.41|310.21|313.1|310.9|312.18|309.98|0
1688730900000|2023-07-07 11:55:00|312.64|310.44|315.19|312.99|315.42|313.22|312.64|310.44|0
1688731200000|2023-07-07 12:00:00|314.96|312.76|314.49|312.29|316.12|313.92|314.26|312.06|0
1688731500000|2023-07-07 12:05:00|314.26|312.06|314.26|312.06|314.96|312.76|313.8|311.6|0
1688731800000|2023-07-07 12:10:00|314.49|312.29|315.19|312.99|315.42|313.22|314.03|311.83|0
1688732100000|2023-07-07 12:15:00|314.95|312.75|315.19|312.99|315.88|313.68|314.95|312.75|0
1688732400000|2023-07-07 12:20:00|314.95|312.75|315.65|313.45|316.11|313.91|314.95|312.75|0
1688732700000|2023-07-07 12:25:00|315.88|313.68|314.02|311.82|315.88|313.68|313.1|310.9|0
1688733000000|2023-07-07 12:30:00|313.1|310.9|305.24|303.04|313.1|310.9|305.01|302.81|0
1688733300000|2023-07-07 12:35:00|304.78|302.58|308.35|306.15|309.05|306.85|304.78|302.58|0
1688733600000|2023-07-07 12:40:00|308.12|305.92|317.34|315.14|320.97|318.77|307.89|305.69|0
1688733900000|2023-07-07 12:45:00|317.22|315.02|317.45|315.25|320.97|318.77|316.75|314.55|0
1688734200000|2023-07-07 12:50:00|317.68|315.48|312.93|310.73|317.68|315.48|310.26|308.06|0
1688734500000|2023-07-07 12:55:00|312.81|310.61|317.68|315.48|317.68|315.48|311.41|309.21|0
1688734800000|2023-07-07 13:00:00|317.92|315.72|321.18|318.98|324.1|321.9|317.22|315.02|0
1688735100000|2023-07-07 13:05:00|320.71|318.51|321.41|319.21|324.92|322.72|320.25|318.05|0
1688735400000|2023-07-07 13:10:00|320.71|318.51|319.54|317.34|322.11|319.91|315.82|313.62|0
1688735700000|2023-07-07 13:15:00|319.31|317.11|320.71|318.51|322.11|319.91|318.15|315.95|0
1688736000000|2023-07-07 13:20:00|320.94|318.74|317.45|315.25|320.94|318.74|317.21|315.01|0
1688736300000|2023-07-07 13:25:00|318.38|316.18|322.11|319.91|322.11|319.91|316.05|313.85|0
1688736600000|2023-07-07 13:30:00|321.88|319.68|314.37|312.17|322.81|320.61|312.1|309.9|0
1688736900000|2023-07-07 13:35:00|313.9|311.7|316.48|314.28|319.76|317.56|313.2|311|0
1688737200000|2023-07-07 13:40:00|317.41|315.21|316.48|314.28|318.58|316.38|314.37|312.17|0
1688737500000|2023-07-07 13:45:00|315.77|313.57|309.93|307.73|316.48|314.28|309.93|307.73|0
1688737800000|2023-07-07 13:50:00|309.7|307.5|309|306.8|310.4|308.2|306.68|304.48|0
1688738100000|2023-07-07 13:55:00|309.24|307.04|306.68|304.48|309.47|307.27|306.44|304.24|0
1688738400000|2023-07-07 14:00:00|306.44|304.24|307.37|305.17|309.47|307.27|306.21|304.01|0
1688738700000|2023-07-07 14:05:00|307.61|305.41|309.23|307.03|310.17|307.97|307.14|304.94|0
1688739000000|2023-07-07 14:10:00|309|306.8|307.84|305.64|310.17|307.97|306.91|304.71|0
1688739300000|2023-07-07 14:15:00|308.07|305.87|310.63|308.43|314.6|312.4|307.37|305.17|0
1688739600000|2023-07-07 14:20:00|310.4|308.2|309.9|307.7|312.26|310.06|309.66|307.46|0
1688739900000|2023-07-07 14:25:00|310.13|307.93|311.54|309.34|312.24|310.04|309.9|307.7|0
1688740200000|2023-07-07 14:30:00|312.94|310.74|317.41|315.21|318.59|316.39|312.01|309.81|0
1688740500000|2023-07-07 14:35:00|317.64|315.44|313.65|311.45|317.88|315.68|311.54|309.34|0
1688740800000|2023-07-07 14:40:00|313.88|311.68|312.47|310.27|314.12|311.92|310.83|308.63|0
1688741100000|2023-07-07 14:45:00|312.71|310.51|311.07|308.87|312.94|310.74|309.9|307.7|0
1688741400000|2023-07-07 14:50:00|311.3|309.1|308.96|306.76|311.77|309.57|308.96|306.76|0
1688741700000|2023-07-07 14:55:00|309.19|306.99|308.96|306.76|311.53|309.33|308.26|306.06|0
1688742000000|2023-07-07 15:00:00|308.72|306.52|306.66|304.46|309.24|307.04|306.43|304.23|0
1688742300000|2023-07-07 15:05:00|306.43|304.23|307.84|305.64|308.55|306.35|306.19|303.99|0
1688742600000|2023-07-07 15:10:00|308.08|305.88|308.78|306.58|309.01|306.81|307.14|304.94|0
1688742900000|2023-07-07 15:15:00|308.55|306.35|308.78|306.58|310.19|307.99|307.84|305.64|0
1688743200000|2023-07-07 15:20:00|309.01|306.81|307.14|304.94|309.25|307.05|306.91|304.71|0
1688743500000|2023-07-07 15:25:00|306.91|304.71|307.84|305.64|307.84|305.64|306.91|304.71|0
1688743800000|2023-07-07 15:30:00|307.61|305.41|306.2|304|307.61|305.41|305.97|303.77|0
1688744100000|2023-07-07 15:35:00|306.44|304.24|305.5|303.3|306.67|304.47|304.8|302.6|0
1688744400000|2023-07-07 15:40:00|305.73|303.53|306.2|304|307.14|304.94|304.8|302.6|0
1688744700000|2023-07-07 15:45:00|306.44|304.24|305.5|303.3|306.44|304.24|305.27|303.07|0
1688745000000|2023-07-07 15:50:00|305.73|303.53|306.9|304.7|308.31|306.11|305.03|302.83|0
1688745300000|2023-07-07 15:55:00|307.14|304.94|303.86|301.66|307.14|304.94|303.63|301.43|0
1688745600000|2023-07-07 16:00:00|303.63|301.43|301.53|299.33|303.86|301.66|301.06|298.86|0
1688745900000|2023-07-07 16:05:00|301.3|299.1|300.6|298.4|301.76|299.56|300.13|297.93|0
1688746200000|2023-07-07 16:10:00|300.37|298.17|299.2|297|301.3|299.1|298.97|296.77|0
1688746500000|2023-07-07 16:15:00|299.67|297.47|298.04|295.84|299.67|297.47|298.04|295.84|0
1688746800000|2023-07-07 16:20:00|298.27|296.07|297.57|295.37|299.9|297.7|297.57|295.37|0
1688747100000|2023-07-07 16:25:00|297.81|295.61|297.11|294.91|298.27|296.07|297.11|294.91|0
1688747400000|2023-07-07 16:30:00|297.34|295.14|292.52|290.32|297.34|295.14|292.52|290.32|0
1688747700000|2023-07-07 16:35:00|292.29|290.09|289.28|287.08|292.29|290.09|288.13|285.93|0
1688748000000|2023-07-07 16:40:00|289.05|286.85|286.97|284.77|289.51|287.31|286.51|284.31|0
1688748300000|2023-07-07 16:45:00|286.74|284.54|288.59|286.39|289.97|287.77|286.74|284.54|0
1688748600000|2023-07-07 16:50:00|288.82|286.62|287.66|285.46|289.05|286.85|286.97|284.77|0
1688748900000|2023-07-07 16:55:00|287.9|285.7|285.59|283.39|288.36|286.16|285.36|283.16|0
1688749200000|2023-07-07 17:00:00|285.36|283.16|283.81|281.61|285.82|283.62|283.06|280.86|0
1688749500000|2023-07-07 17:05:00|283.58|281.38|283.35|281.15|284.04|281.84|282.89|280.69|0
1688749800000|2023-07-07 17:10:00|283.58|281.38|283.35|281.15|283.81|281.61|282.66|280.46|0
1688750100000|2023-07-07 17:15:00|283.58|281.38|282.89|280.69|284.04|281.84|282.89|280.69|0
1688750400000|2023-07-07 17:20:00|283.01|280.81|282.66|280.46|283.58|281.38|282.2|280|0
1688750700000|2023-07-07 17:25:00|282.43|280.23|282.2|280|283.35|281.15|282.2|280|0
1688751000000|2023-07-07 17:30:00|282.43|280.23|283.58|281.38|283.58|281.38|281.97|279.77|0
1688751300000|2023-07-07 17:35:00|283.81|281.61|286.11|283.91|288.19|285.99|283.81|281.61|0
1688751600000|2023-07-07 17:40:00|286.34|284.14|283.8|281.6|286.34|284.14|283.34|281.14|0
1688751900000|2023-07-07 17:45:00|284.03|281.83|286.11|283.91|286.57|284.37|284.03|281.83|0
1688752200000|2023-07-07 17:50:00|286.34|284.14|288.19|285.99|288.19|285.99|286.34|284.14|0
1688752500000|2023-07-07 17:55:00|287.96|285.76|289.8|287.6|292.12|289.92|287.03|284.83|0
1688752800000|2023-07-07 18:00:00|290.04|287.84|290.5|288.3|291.66|289.46|289.57|287.37|0
1688753100000|2023-07-07 18:05:00|290.73|288.53|290.26|288.06|291.19|288.99|289.29|287.09|0
1688753400000|2023-07-07 18:10:00|290.03|287.83|290.26|288.06|291.65|289.45|290.03|287.83|0
1688753700000|2023-07-07 18:15:00|290.72|288.52|290.72|288.52|292.34|290.14|290.26|288.06|0
1688754000000|2023-07-07 18:20:00|291.18|288.98|291.18|288.98|291.88|289.68|291.18|288.98|0
1688754300000|2023-07-07 18:25:00|290.95|288.75|290.26|288.06|291.65|289.45|290.03|287.83|0
1688754600000|2023-07-07 18:30:00|290.03|287.83|293.5|291.3|293.73|291.53|289.57|287.37|0
1688754900000|2023-07-07 18:35:00|293.27|291.07|294.19|291.99|294.66|292.46|292.34|290.14|0
1688755200000|2023-07-07 18:40:00|294.42|292.22|295.82|293.62|295.82|293.62|293.5|291.3|0
1688755500000|2023-07-07 18:45:00|296.05|293.85|296.28|294.08|296.51|294.31|294.66|292.46|0
1688755800000|2023-07-07 18:50:00|296.05|293.85|295.35|293.15|296.51|294.31|294.42|292.22|0
1688756100000|2023-07-07 18:55:00|295.58|293.38|295.58|293.38|296.74|294.54|295.58|293.38|0
1688756400000|2023-07-07 19:00:00|296.28|294.08|295.93|293.73|296.98|294.78|295.12|292.92|0
1688756700000|2023-07-07 19:05:00|296.05|293.85|297.44|295.24|297.9|295.7|295.58|293.38|0
1688757000000|2023-07-07 19:10:00|297.67|295.47|297.21|295.01|297.67|295.47|296.05|293.85|0
1688757300000|2023-07-07 19:15:00|296.97|294.77|300.23|298.03|302.1|299.9|296.51|294.31|0
1688757600000|2023-07-07 19:20:00|300.7|298.5|301.86|299.66|302.8|300.6|299.77|297.57|0
1688757900000|2023-07-07 19:25:00|301.63|299.43|304.2|302|304.9|302.7|300.7|298.5|0
1688758200000|2023-07-07 19:30:00|304.9|302.7|301.86|299.66|304.9|302.7|301.86|299.66|0
1688758500000|2023-07-07 19:35:00|302.1|299.9|305.83|303.63|306.54|304.34|302.1|299.9|0
1688758800000|2023-07-07 19:40:00|306.54|304.34|311.56|309.36|311.79|309.59|306.54|304.34|0
1688759100000|2023-07-07 19:45:00|311.32|309.12|316.5|314.3|318.15|315.95|310.15|307.95|0
1688759400000|2023-07-07 19:50:00|320.51|318.31|318.15|315.95|322.16|319.96|314.38|312.18|0
1688759700000|2023-07-07 19:55:00|319.09|316.89|321.45|319.25|323.11|320.91|318.38|316.18|0
1688760000000|2023-07-07 20:00:00|320.04|317.84|317.2|315|321.22|319.02|316.73|314.53|0
1688760300000|2023-07-07 20:05:00|316.97|314.77|315.55|313.35|317.2|315|315.55|313.35|0
1688760600000|2023-07-07 20:10:00|315.79|313.59|316.97|314.77|316.97|314.77|315.79|313.59|0
1688948700000|2023-07-10 00:25:00|325.98|323.38|327.4|324.8|327.4|324.8|325.03|322.43|0
1688949000000|2023-07-10 00:30:00|327.16|324.56|326.21|323.61|327.39|324.79|325.98|323.38|0
1688949300000|2023-07-10 00:35:00|325.98|323.38|325.74|323.14|325.98|323.38|325.27|322.67|0
1688949600000|2023-07-10 00:40:00|325.5|322.9|324.79|322.19|325.97|323.37|324.79|322.19|0
1688949900000|2023-07-10 00:45:00|324.56|321.96|325.26|322.66|325.5|322.9|324.56|321.96|0
1688950200000|2023-07-10 00:50:00|325.39|322.79|325.5|322.9|325.5|322.9|325.03|322.43|0
1688950500000|2023-07-10 00:55:00|325.26|322.66|324.79|322.19|325.74|323.14|324.79|322.19|0
1688950800000|2023-07-10 01:00:00|324.55|321.95|324.32|321.72|325.26|322.66|324.32|321.72|0
1688951100000|2023-07-10 01:05:00|324.08|321.48|322.43|319.83|324.32|321.72|322.43|319.83|0
1688951400000|2023-07-10 01:10:00|322.67|320.07|323.14|320.54|323.14|320.54|321.72|319.12|0
1688951700000|2023-07-10 01:15:00|323.02|320.42|322.9|320.3|323.14|320.54|322.19|319.59|0
1688952000000|2023-07-10 01:20:00|323.14|320.54|324.67|322.07|324.67|322.07|322.9|320.3|0
1688952300000|2023-07-10 01:25:00|324.55|321.95|323.61|321.01|324.79|322.19|323.37|320.77|0
1688952600000|2023-07-10 01:30:00|323.37|320.77|324.31|321.71|324.31|321.71|322.19|319.59|0
1688952900000|2023-07-10 01:35:00|324.08|321.48|329.28|326.68|329.99|327.39|324.08|321.48|0
1688953200000|2023-07-10 01:40:00|329.76|327.16|330.7|328.1|331.42|328.82|329.04|326.44|0
1688953500000|2023-07-10 01:45:00|330.94|328.34|330.47|327.87|330.94|328.34|329.99|327.39|0
1688953800000|2023-07-10 01:50:00|330.7|328.1|329.99|327.39|331.18|328.58|329.99|327.39|0
1688954100000|2023-07-10 01:55:00|329.75|327.15|329.75|327.15|329.99|327.39|329.28|326.68|0
1688954400000|2023-07-10 02:00:00|329.52|326.92|328.57|325.97|329.52|326.92|327.62|325.02|0
1688954700000|2023-07-10 02:05:00|328.33|325.73|328.57|325.97|329.04|326.44|327.62|325.02|0
1688955000000|2023-07-10 02:10:00|328.8|326.2|329.04|326.44|329.28|326.68|328.09|325.49|0
1688955300000|2023-07-10 02:15:00|328.8|326.2|328.09|325.49|328.8|326.2|327.51|324.91|0
1688955600000|2023-07-10 02:20:00|327.86|325.26|328.09|325.49|328.57|325.97|327.86|325.26|0
1688955900000|2023-07-10 02:25:00|327.86|325.26|329.51|326.91|329.51|326.91|327.86|325.26|0
1688956200000|2023-07-10 02:30:00|329.28|326.68|329.04|326.44|329.51|326.91|328.57|325.97|0
1688956500000|2023-07-10 02:35:00|329.16|326.56|329.04|326.44|329.51|326.91|328.8|326.2|0
1688956800000|2023-07-10 02:40:00|329.28|326.68|329.75|327.15|329.99|327.39|328.8|326.2|0
1688957100000|2023-07-10 02:45:00|329.51|326.91|328.8|326.2|329.99|327.39|328.33|325.73|0
1688957400000|2023-07-10 02:50:00|328.56|325.96|328.8|326.2|329.27|326.67|328.33|325.73|0
1688957700000|2023-07-10 02:55:00|329.04|326.44|328.8|326.2|329.04|326.44|328.56|325.96|0
1688958000000|2023-07-10 03:00:00|328.33|325.73|327.38|324.78|328.33|325.73|326.91|324.31|0
1688958300000|2023-07-10 03:05:00|327.62|325.02|328.56|325.96|328.56|325.96|327.61|325.01|0
1688958600000|2023-07-10 03:10:00|328.32|325.72|328.56|325.96|328.56|325.96|328.09|325.49|0
1688958900000|2023-07-10 03:15:00|328.8|326.2|329.27|326.67|329.27|326.67|328.32|325.72|0
1688959200000|2023-07-10 03:20:00|329.51|326.91|330.69|328.09|330.93|328.33|329.27|326.67|0
1688959500000|2023-07-10 03:25:00|330.93|328.33|329.74|327.14|331.41|328.81|329.74|327.14|0
1688959800000|2023-07-10 03:30:00|329.98|327.38|331.4|328.8|331.64|329.04|329.51|326.91|0
1688960100000|2023-07-10 03:35:00|331.64|329.04|331.17|328.57|331.88|329.28|330.93|328.33|0
1688960400000|2023-07-10 03:40:00|331.4|328.8|331.88|329.28|332.59|329.99|331.4|328.8|0
1688960700000|2023-07-10 03:45:00|332.11|329.51|331.88|329.28|332.11|329.51|331.4|328.8|0
1688961000000|2023-07-10 03:50:00|331.64|329.04|331.16|328.56|331.88|329.28|330.69|328.09|0
1688961300000|2023-07-10 03:55:00|330.93|328.33|330.93|328.33|331.64|329.04|330.69|328.09|0
1688961600000|2023-07-10 04:00:00|331.16|328.56|332.11|329.51|332.11|329.51|330.45|327.85|0
1688961900000|2023-07-10 04:05:00|331.88|329.28|332.59|329.99|332.59|329.99|331.64|329.04|0
1688962200000|2023-07-10 04:10:00|332.47|329.87|332.11|329.51|332.59|329.99|332.11|329.51|0
1688962500000|2023-07-10 04:15:00|331.87|329.27|331.4|328.8|332.11|329.51|331.4|328.8|0
1688962800000|2023-07-10 04:20:00|331.87|329.27|330.92|328.32|331.87|329.27|330.92|328.32|0
1688963100000|2023-07-10 04:25:00|330.69|328.09|330.69|328.09|330.92|328.32|330.69|328.09|0
1688963400000|2023-07-10 04:30:00|330.45|327.85|328.79|326.19|330.45|327.85|328.79|326.19|0
1688963700000|2023-07-10 04:35:00|328.55|325.95|327.37|324.77|328.55|325.95|327.37|324.77|0
1688964000000|2023-07-10 04:40:00|327.13|324.53|328.08|325.48|328.08|325.48|327.13|324.53|0
1688964300000|2023-07-10 04:45:00|327.84|325.24|327.84|325.24|328.08|325.48|327.37|324.77|0
1688964600000|2023-07-10 04:50:00|328.08|325.48|329.02|326.42|329.02|326.42|327.84|325.24|0
1688964900000|2023-07-10 04:55:00|329.26|326.66|328.79|326.19|329.26|326.66|328.55|325.95|0
1688965200000|2023-07-10 05:00:00|328.91|326.31|329.02|326.42|329.26|326.66|328.31|325.71|0
1688965500000|2023-07-10 05:05:00|328.79|326.19|328.55|325.95|329.73|327.13|328.55|325.95|0
1688965800000|2023-07-10 05:10:00|328.79|326.19|329.97|327.37|330.68|328.08|328.55|325.95|0
1688966100000|2023-07-10 05:15:00|329.73|327.13|330.92|328.32|330.92|328.32|329.73|327.13|0
1688966400000|2023-07-10 05:20:00|331.16|328.56|331.16|328.56|331.39|328.79|330.68|328.08|0
1688966700000|2023-07-10 05:25:00|331.39|328.79|331.39|328.79|331.87|329.27|330.92|328.32|0
1688967000000|2023-07-10 05:30:00|331.63|329.03|332.34|329.74|332.34|329.74|331.39|328.79|0
1688967300000|2023-07-10 05:35:00|332.82|330.22|334.95|332.35|335.19|332.59|332.82|330.22|0
1688967600000|2023-07-10 05:40:00|335.19|332.59|339.48|336.88|339.96|337.36|334.95|332.35|0
1688967900000|2023-07-10 05:45:00|339.24|336.64|339.72|337.12|339.96|337.36|338.29|335.69|0
1688968200000|2023-07-10 05:50:00|339.48|336.88|339.95|337.35|340.43|337.83|338.05|335.45|0
1688968500000|2023-07-10 05:55:00|340.19|337.59|340.43|337.83|341.27|338.67|339.72|337.12|0
1688968800000|2023-07-10 06:00:00|341.15|338.55|340.91|338.31|342.58|339.98|340.43|337.83|0
1688969100000|2023-07-10 06:05:00|341.19|338.99|342.32|340.12|342.56|340.36|340.47|338.27|0
1688969400000|2023-07-10 06:10:00|342.56|340.36|342.32|340.12|343.51|341.31|341.37|339.17|0
1688969700000|2023-07-10 06:15:00|341.84|339.64|340.18|337.98|342.08|339.88|340.18|337.98|0
1688970000000|2023-07-10 06:20:00|340.41|338.21|341.6|339.4|341.6|339.4|340.18|337.98|0
1688970300000|2023-07-10 06:25:00|341.84|339.64|341.6|339.4|341.84|339.64|340.89|338.69|0
1688970600000|2023-07-10 06:30:00|341.25|339.05|340.65|338.45|342.32|340.12|340.41|338.21|0
1688970900000|2023-07-10 06:35:00|340.77|338.57|339.7|337.5|340.77|338.57|339.46|337.26|0
1688971200000|2023-07-10 06:40:00|339.94|337.74|340.54|338.34|340.65|338.45|339.7|337.5|0
1688971500000|2023-07-10 06:45:00|340.65|338.45|338.98|336.78|340.65|338.45|338.74|336.54|0
1688971800000|2023-07-10 06:50:00|338.74|336.54|340.26|338.06|340.26|338.06|338.08|335.88|0
1688972100000|2023-07-10 06:55:00|340.02|337.82|339.79|337.59|340.26|338.06|339.31|337.11|0
1688972400000|2023-07-10 07:00:00|339.55|337.35|338.37|336.17|339.55|337.35|337.19|334.99|0
1688972700000|2023-07-10 07:05:00|338.13|335.93|338.13|335.93|338.49|336.29|336.72|334.52|0
1688973000000|2023-07-10 07:10:00|337.42|335.22|338.6|336.4|339.31|337.11|336.95|334.75|0
1688973300000|2023-07-10 07:15:00|338.37|336.17|338.84|336.64|339.31|337.11|337.42|335.22|0
1688973600000|2023-07-10 07:20:00|339.07|336.87|339.31|337.11|339.31|337.11|337.42|335.22|0
1688973900000|2023-07-10 07:25:00|339.07|336.87|343.22|341.02|344.04|341.84|338.84|336.64|0
1688974200000|2023-07-10 07:30:00|343.57|341.37|340.25|338.05|343.8|341.6|340.25|338.05|0
1688974500000|2023-07-10 07:35:00|340.02|337.82|339.07|336.87|340.25|338.05|338.6|336.4|0
1688974800000|2023-07-10 07:40:00|339.19|336.99|336.95|334.75|339.31|337.11|336.71|334.51|0
1688975100000|2023-07-10 07:45:00|336.83|334.63|336.95|334.75|338.13|335.93|336.71|334.51|0
1688975400000|2023-07-10 07:50:00|337.18|334.98|336.47|334.27|337.18|334.98|336.36|334.16|0
1688975700000|2023-07-10 07:55:00|336.71|334.51|337.42|335.22|337.42|335.22|336.24|334.04|0
1688976000000|2023-07-10 08:00:00|336.95|334.75|336.71|334.51|337.54|335.34|336|333.8|0
1688976300000|2023-07-10 08:05:00|336.6|334.4|336.94|334.74|337.18|334.98|336|333.8|0
1688976600000|2023-07-10 08:10:00|336.71|334.51|334.82|332.62|336.71|334.51|334.82|332.62|0
1688976900000|2023-07-10 08:15:00|334.35|332.15|333.88|331.68|334.59|332.39|333.41|331.21|0
1688977200000|2023-07-10 08:20:00|334.12|331.92|330.82|328.62|334.12|331.92|330.82|328.62|0
1688977500000|2023-07-10 08:25:00|330.59|328.39|331.06|328.86|331.53|329.33|329.18|326.98|0
1688977800000|2023-07-10 08:30:00|330.82|328.62|332.23|330.03|332.23|330.03|330.59|328.39|0
1688978100000|2023-07-10 08:35:00|332.47|330.27|332.94|330.74|333.17|330.97|332.23|330.03|0
1688978400000|2023-07-10 08:40:00|333.17|330.97|331.65|329.45|333.17|330.97|331.53|329.33|0
1688978700000|2023-07-10 08:45:00|331.53|329.33|332.47|330.27|332.47|330.27|331.53|329.33|0
1688979000000|2023-07-10 08:50:00|332.23|330.03|332.7|330.5|333.17|330.97|332.23|330.03|0
1688979300000|2023-07-10 08:55:00|332.46|330.26|332.46|330.26|332.93|330.73|331.99|329.79|0
1688979600000|2023-07-10 09:00:00|332.7|330.5|330.35|328.15|332.7|330.5|330.35|328.15|0
1688979900000|2023-07-10 09:05:00|330.11|327.91|329.88|327.68|330.35|328.15|329.64|327.44|0
1688980200000|2023-07-10 09:10:00|330.11|327.91|330.11|327.91|330.35|328.15|329.41|327.21|0
1688980500000|2023-07-10 09:15:00|329.88|327.68|331.76|329.56|331.76|329.56|329.88|327.68|0
1688980800000|2023-07-10 09:20:00|331.99|329.79|331.52|329.32|332.46|330.26|331.05|328.85|0
1688981100000|2023-07-10 09:25:00|331.64|329.44|331.76|329.56|331.99|329.79|331.05|328.85|0
1688981400000|2023-07-10 09:30:00|331.52|329.32|331.05|328.85|331.76|329.56|330.35|328.15|0
1688981700000|2023-07-10 09:35:00|331.17|328.97|331.28|329.08|331.28|329.08|330.34|328.14|0
1688982000000|2023-07-10 09:40:00|331.05|328.85|329.29|327.09|331.17|328.97|329.17|326.97|0
1688982300000|2023-07-10 09:45:00|329.4|327.2|331.75|329.55|331.75|329.55|329.17|326.97|0
1688982600000|2023-07-10 09:50:00|331.99|329.79|331.75|329.55|332.22|330.02|331.52|329.32|0
1688982900000|2023-07-10 09:55:00|331.64|329.44|331.05|328.85|332.46|330.26|331.05|328.85|0
1688983200000|2023-07-10 10:00:00|331.28|329.08|331.99|329.79|332.22|330.02|331.05|328.85|0
1688983500000|2023-07-10 10:05:00|332.11|329.91|331.99|329.79|332.22|330.02|331.75|329.55|0
1688983800000|2023-07-10 10:10:00|331.87|329.67|331.98|329.78|332.46|330.26|331.75|329.55|0
1688984100000|2023-07-10 10:15:00|332.11|329.91|332.22|330.02|333.05|330.85|331.28|329.08|0
1688984400000|2023-07-10 10:20:00|331.98|329.78|331.28|329.08|332.11|329.91|331.28|329.08|0
1688984700000|2023-07-10 10:25:00|331.04|328.84|330.1|327.9|331.04|328.84|330.1|327.9|0
1688985000000|2023-07-10 10:30:00|329.87|327.67|329.63|327.43|330.34|328.14|328.93|326.73|0
1688985300000|2023-07-10 10:35:00|329.4|327.2|330.81|328.61|330.81|328.61|329.4|327.2|0
1688985600000|2023-07-10 10:40:00|330.88|328.68|329.27|327.07|330.92|328.72|329.27|327.07|0
1688985900000|2023-07-10 10:45:00|329.5|327.3|329.5|327.3|329.98|327.78|329.03|326.83|0
1688986200000|2023-07-10 10:50:00|329.27|327.07|328.09|325.89|329.27|327.07|328.09|325.89|0
1688986500000|2023-07-10 10:55:00|327.85|325.65|326.2|324|328.09|325.89|326.2|324|0
1688986800000|2023-07-10 11:00:00|325.97|323.77|326.44|324.24|326.44|324.24|324.21|322.01|0
1688987100000|2023-07-10 11:05:00|325.97|323.77|324.55|322.35|326.09|323.89|324.32|322.12|0
1688987400000|2023-07-10 11:10:00|324.08|321.88|323.61|321.41|325.26|323.06|323.61|321.41|0
1688987700000|2023-07-10 11:15:00|323.85|321.65|323.38|321.18|324.32|322.12|323.14|320.94|0
1688988000000|2023-07-10 11:20:00|323.26|321.06|324.55|322.35|324.55|322.35|322.91|320.71|0
1688988300000|2023-07-10 11:25:00|324.79|322.59|324.08|321.88|325.02|322.82|323.85|321.65|0
1688988600000|2023-07-10 11:30:00|324.32|322.12|324.55|322.35|325.02|322.82|323.84|321.64|0
1688988900000|2023-07-10 11:35:00|324.79|322.59|322.43|320.23|324.91|322.71|322.2|320|0
1688989200000|2023-07-10 11:40:00|322.67|320.47|322.67|320.47|323.37|321.17|322.56|320.36|0
1688989500000|2023-07-10 11:45:00|322.9|320.7|322.43|320.23|323.37|321.17|322.43|320.23|0
1688989800000|2023-07-10 11:50:00|322.67|320.47|321.49|319.29|322.9|320.7|321.49|319.29|0
1688990100000|2023-07-10 11:55:00|321.02|318.82|321.26|319.06|321.49|319.29|320.32|318.12|0
1688990400000|2023-07-10 12:00:00|321.49|319.29|320.79|318.59|323.37|321.17|320.55|318.35|0
1688990700000|2023-07-10 12:05:00|321.02|318.82|318.33|316.13|321.02|318.82|317.97|315.77|0
1688991000000|2023-07-10 12:10:00|318.44|316.24|318.68|316.48|319.38|317.18|317.97|315.77|0
1688991300000|2023-07-10 12:15:00|318.91|316.71|319.38|317.18|320.08|317.88|318.56|316.36|0
1688991600000|2023-07-10 12:20:00|319.61|317.41|321.72|319.52|322.19|319.99|319.61|317.41|0
1688991900000|2023-07-10 12:25:00|321.49|319.29|321.96|319.76|322.19|319.99|320.78|318.58|0
1688992200000|2023-07-10 12:30:00|321.72|319.52|322.66|320.46|323.37|321.17|321.72|319.52|0
1688992500000|2023-07-10 12:35:00|322.9|320.7|322.43|320.23|322.9|320.7|322.43|320.23|0
1688992800000|2023-07-10 12:40:00|322.19|319.99|324.78|322.58|325.25|323.05|322.19|319.99|0
1688993100000|2023-07-10 12:45:00|325.01|322.81|324.78|322.58|325.72|323.52|324.78|322.58|0
1688993400000|2023-07-10 12:50:00|325.01|322.81|325.48|323.28|325.95|323.75|324.78|322.58|0
1688993700000|2023-07-10 12:55:00|325.72|323.52|324.07|321.87|325.95|323.75|324.07|321.87|0
1688994000000|2023-07-10 13:00:00|324.3|322.1|322.66|320.46|324.3|322.1|321.72|319.52|0
1688994300000|2023-07-10 13:05:00|322.42|320.22|324.07|321.87|324.54|322.34|322.19|319.99|0
1688994600000|2023-07-10 13:10:00|323.96|321.76|324.3|322.1|325.24|323.04|323.6|321.4|0
1688994900000|2023-07-10 13:15:00|324.07|321.87|324.07|321.87|325.01|322.81|323.83|321.63|0
1688995200000|2023-07-10 13:20:00|323.83|321.63|323.83|321.63|324.54|322.34|323.36|321.16|0
1688995500000|2023-07-10 13:25:00|324.07|321.87|326.18|323.98|327.13|324.93|324.07|321.87|0
1688995800000|2023-07-10 13:30:00|325.71|323.51|317.33|315.13|326.66|324.46|315.23|313.03|0
1688996100000|2023-07-10 13:35:00|316.4|314.2|317.33|315.13|318.27|316.07|314.99|312.79|0
1688996400000|2023-07-10 13:40:00|317.1|314.9|317.8|315.6|321.55|319.35|314.99|312.79|0
1688996700000|2023-07-10 13:45:00|318.03|315.83|316.39|314.19|320.61|318.41|315.23|313.03|0
1688997000000|2023-07-10 13:50:00|316.86|314.66|318.27|316.07|322.02|319.82|316.16|313.96|0
1688997300000|2023-07-10 13:55:00|318.03|315.83|317.33|315.13|322.49|320.29|316.63|314.43|0
1688997600000|2023-07-10 14:00:00|317.56|315.36|313.82|311.62|317.56|315.36|313.36|311.16|0
1688997900000|2023-07-10 14:05:00|313.59|311.39|311.07|308.87|314.76|312.56|310.37|308.17|0
1688998200000|2023-07-10 14:10:00|310.83|308.63|311.3|309.1|313.65|311.45|309.66|307.46|0
1688998500000|2023-07-10 14:15:00|311.54|309.34|312.47|310.27|315.29|313.09|311.3|309.1|0
1688998800000|2023-07-10 14:20:00|311.77|309.57|310.83|308.63|312.71|310.51|310.83|308.63|0
1688999100000|2023-07-10 14:25:00|310.6|308.4|315.05|312.85|315.53|313.33|309.66|307.46|0
1688999400000|2023-07-10 14:30:00|315.29|313.09|318.35|316.15|319.29|317.09|314.12|311.92|0
1688999700000|2023-07-10 14:35:00|318.82|316.62|318.11|315.91|323.3|321.1|317.64|315.44|0
1689000000000|2023-07-10 14:40:00|317.64|315.44|320.47|318.27|322.12|319.92|317.64|315.44|0
1689000300000|2023-07-10 14:45:00|320.94|318.74|319.29|317.09|321.41|319.21|317.4|315.2|0
1689000600000|2023-07-10 14:50:00|319.05|316.85|321.17|318.97|321.65|319.45|317.4|315.2|0
1689000900000|2023-07-10 14:55:00|321.41|319.21|320.94|318.74|322.35|320.15|320.7|318.5|0
1689001200000|2023-07-10 15:00:00|321.17|318.97|323.77|321.57|326.61|324.41|320.7|318.5|0
1689001500000|2023-07-10 15:05:00|324.01|321.81|323.53|321.33|325.19|322.99|321.65|319.45|0
1689001800000|2023-07-10 15:10:00|323.3|321.1|322.82|320.62|325.66|323.46|322.82|320.62|0
1689002100000|2023-07-10 15:15:00|323.3|321.1|324.72|322.52|325.9|323.7|322.35|320.15|0
1689002400000|2023-07-10 15:20:00|324.95|322.75|323.41|321.21|325.43|323.23|323.17|320.97|0
1689002700000|2023-07-10 15:25:00|323.17|320.97|320.34|318.14|323.17|320.97|320.1|317.9|0
1689003000000|2023-07-10 15:30:00|320.58|318.38|317.91|315.71|320.58|318.38|316.97|314.77|0
1689003300000|2023-07-10 15:35:00|317.68|315.48|317.68|315.48|318.15|315.95|316.74|314.54|0
1689003600000|2023-07-10 15:40:00|317.44|315.24|322.86|320.66|322.86|320.66|316.97|314.77|0
1689003900000|2023-07-10 15:45:00|323.1|320.9|323.57|321.37|325.94|323.74|322.39|320.19|0
1689004200000|2023-07-10 15:50:00|323.34|321.14|320.5|318.3|323.81|321.61|320.5|318.3|0
1689004500000|2023-07-10 15:55:00|320.27|318.07|322.86|320.66|322.86|320.66|319.56|317.36|0
1689004800000|2023-07-10 16:00:00|322.63|320.43|326.64|324.44|330.2|328|322.39|320.19|0
1689005100000|2023-07-10 16:05:00|326.88|324.68|330.44|328.24|330.67|328.47|326.17|323.97|0
1689005400000|2023-07-10 16:10:00|330.67|328.47|329.96|327.76|330.91|328.71|329.01|326.81|0
1689005700000|2023-07-10 16:15:00|330.2|328|326.64|324.44|330.67|328.47|325.93|323.73|0
1689006000000|2023-07-10 16:20:00|326.41|324.21|323.57|321.37|326.64|324.44|322.86|320.66|0
1689006300000|2023-07-10 16:25:00|323.33|321.13|323.1|320.9|324.28|322.08|322.62|320.42|0
1689006600000|2023-07-10 16:30:00|322.86|320.66|321.91|319.71|323.57|321.37|321.21|319.01|0
1689006900000|2023-07-10 16:35:00|322.15|319.95|322.62|320.42|324.4|322.2|320.97|318.77|0
1689007200000|2023-07-10 16:40:00|322.86|320.66|320.97|318.77|323.57|321.37|320.73|318.53|0
1689007500000|2023-07-10 16:45:00|320.73|318.53|318.38|316.18|320.73|318.53|318.38|316.18|0
1689007800000|2023-07-10 16:50:00|318.61|316.41|319.79|317.59|320.5|318.3|318.14|315.94|0
1689008100000|2023-07-10 16:55:00|320.02|317.82|318.61|316.41|321.2|319|317.67|315.47|0
1689008400000|2023-07-10 17:00:00|318.38|316.18|317.67|315.47|318.85|316.65|316.96|314.76|0
1689008700000|2023-07-10 17:05:00|317.43|315.23|317.9|315.7|318.37|316.17|316.49|314.29|0
1689009000000|2023-07-10 17:10:00|317.67|315.47|317.9|315.7|318.85|316.65|317.43|315.23|0
1689009300000|2023-07-10 17:15:00|317.67|315.47|318.14|315.94|319.32|317.12|316.73|314.53|0
1689009600000|2023-07-10 17:20:00|317.9|315.7|317.9|315.7|318.37|316.17|317.2|315|0
1689009900000|2023-07-10 17:25:00|318.14|315.94|316.25|314.05|319.08|316.88|316.25|314.05|0
1689010200000|2023-07-10 17:30:00|316.02|313.82|316.96|314.76|317.19|314.99|313.9|311.7|0
1689010500000|2023-07-10 17:35:00|316.72|314.52|317.66|315.46|319.08|316.88|316.49|314.29|0
1689010800000|2023-07-10 17:40:00|317.9|315.7|316.25|314.05|318.37|316.17|315.78|313.58|0
1689011100000|2023-07-10 17:45:00|316.02|313.82|318.84|316.64|318.84|316.64|315.31|313.11|0
1689011400000|2023-07-10 17:50:00|319.08|316.88|317.43|315.23|319.08|316.88|316.72|314.52|0
1689011700000|2023-07-10 17:55:00|317.66|315.46|317.66|315.46|318.84|316.64|316.49|314.29|0
1689012000000|2023-07-10 18:00:00|317.43|315.23|321.67|319.47|321.9|319.7|317.19|314.99|0
1689012300000|2023-07-10 18:05:00|321.43|319.23|320.49|318.29|321.67|319.47|319.31|317.11|0
1689012600000|2023-07-10 18:10:00|320.96|318.76|317.66|315.46|320.96|318.76|317.66|315.46|0
1689012900000|2023-07-10 18:15:00|317.9|315.7|316.72|314.52|317.9|315.7|316.01|313.81|0
1689013200000|2023-07-10 18:20:00|316.48|314.28|315.31|313.11|317.19|314.99|314.13|311.93|0
1689013500000|2023-07-10 18:25:00|315.07|312.87|313.66|311.46|315.31|313.11|313.43|311.23|0
1689013800000|2023-07-10 18:30:00|313.43|311.23|315.54|313.34|316.48|314.28|313.43|311.23|0
1689014100000|2023-07-10 18:35:00|315.78|313.58|317.89|315.69|318.13|315.93|315.54|313.34|0
1689014400000|2023-07-10 18:40:00|318.13|315.93|317.89|315.69|318.13|315.93|316.72|314.52|0
1689014700000|2023-07-10 18:45:00|318.13|315.93|318.36|316.16|319.54|317.34|317.66|315.46|0
1689015000000|2023-07-10 18:50:00|318.6|316.4|316.01|313.81|318.6|316.4|316.01|313.81|0
1689015300000|2023-07-10 18:55:00|315.77|313.57|314.83|312.63|315.77|313.57|314.36|312.16|0
1689015600000|2023-07-10 19:00:00|314.6|312.4|315.77|313.57|316.95|314.75|314.36|312.16|0
1689015900000|2023-07-10 19:05:00|315.3|313.1|317.65|315.45|318.6|316.4|314.83|312.63|0
1689016200000|2023-07-10 19:10:00|318.12|315.92|317.42|315.22|319.07|316.87|316.95|314.75|0
1689016500000|2023-07-10 19:15:00|317.18|314.98|317.89|315.69|318.36|316.16|316.24|314.04|0
1689016800000|2023-07-10 19:20:00|317.78|315.58|318.36|316.16|318.83|316.63|316.48|314.28|0
1689017100000|2023-07-10 19:25:00|318.12|315.92|317.18|314.98|318.59|316.39|316.71|314.51|0
1689017400000|2023-07-10 19:30:00|317.42|315.22|318.83|316.63|319.3|317.1|316.95|314.75|0
1689017700000|2023-07-10 19:35:00|318.59|316.39|316.71|314.51|319.06|316.86|316|313.8|0
1689018000000|2023-07-10 19:40:00|316.47|314.27|318.36|316.16|318.36|316.16|316.47|314.27|0
1689018300000|2023-07-10 19:45:00|318.59|316.39|318.83|316.63|319.3|317.1|317.65|315.45|0
1689018600000|2023-07-10 19:50:00|320.24|318.04|315.77|313.57|320.48|318.28|315.3|313.1|0
1689018900000|2023-07-10 19:55:00|315.53|313.33|311.31|309.11|316.47|314.27|311.31|309.11|0
1689019200000|2023-07-10 20:00:00|310.6|308.4|309.9|307.7|311.31|309.11|309.43|307.23|0
1689019500000|2023-07-10 20:05:00|309.67|307.47|309.67|307.47|309.9|307.7|308.26|306.06|0
1689019800000|2023-07-10 20:10:00|309.43|307.23|309.67|307.47|309.67|307.47|309.43|307.23|0
1689020100000|2023-07-10 20:15:00|310.1|307.5|310.1|307.5|310.57|307.97|309.87|307.27|0
1689020400000|2023-07-10 20:20:00|309.87|307.27|310.33|307.73|310.33|307.73|309.87|307.27|0
1689020700000|2023-07-10 20:25:00|310.1|307.5|310.57|307.97|310.57|307.97|310.1|307.5|0
1689021000000|2023-07-10 20:30:00|310.45|307.85|310.8|308.2|311.03|308.43|310.1|307.5|0
1689021300000|2023-07-10 20:35:00|310.69|308.09|310.33|307.73|310.8|308.2|310.1|307.5|0
1689021600000|2023-07-10 20:40:00|310.57|307.97|310.33|307.73|310.57|307.97|310.1|307.5|0
1689021900000|2023-07-10 20:45:00|310.56|307.96|310.56|307.96|310.56|307.96|310.33|307.73|0
1689022200000|2023-07-10 20:50:00|310.33|307.73|310.56|307.96|310.56|307.96|310.1|307.5|0
1689022500000|2023-07-10 20:55:00|310.8|308.2|311.39|308.79|311.62|309.02|310.8|308.2|0
1689022800000|2023-07-10 21:00:00|311.19|308.59|310.98|308.38|311.23|308.63|310.98|308.38|0
1689023100000|2023-07-10 21:05:00|311.02|308.42|310.95|308.35|311.02|308.42|310.95|308.35|0
1689023400000|2023-07-10 21:10:00|310.91|308.31|310.88|308.28|310.91|308.31|310.8|308.2|0
1689023700000|2023-07-10 21:15:00|310.91|308.31|311.19|308.59|311.19|308.59|310.91|308.31|0
1689024000000|2023-07-10 21:20:00|311.15|308.55|311.25|308.65|311.25|308.65|311.15|308.55|0
1689024300000|2023-07-10 21:25:00|311.23|308.63|311.25|308.65|311.29|308.69|311.19|308.59|0
1689024600000|2023-07-10 21:30:00|311.22|308.62|311.25|308.65|311.5|308.9|311.22|308.62|0
1689024900000|2023-07-10 21:35:00|311.5|308.9|311.74|309.14|311.74|309.14|311.33|308.73|0
1689025200000|2023-07-10 21:40:00|311.7|309.1|311.39|308.79|311.78|309.18|311.39|308.79|0
1689025500000|2023-07-10 21:45:00|311.35|308.75|311.35|308.75|311.35|308.75|311.22|308.62|0
1689025800000|2023-07-10 21:50:00|311.39|308.79|311.32|308.72|311.39|308.79|311.29|308.69|0
1689026100000|2023-07-10 21:55:00|311.29|308.69|311.12|308.52|311.49|308.89|310.98|308.38|0
1689026400000|2023-07-10 22:00:00|310.91|308.31|312.9|310.3|313.13|310.53|310.91|308.31|0
1689026700000|2023-07-10 22:05:00|313.02|310.42|313.13|310.53|313.13|310.53|312.9|310.3|0
1689027000000|2023-07-10 22:10:00|313.25|310.65|312.9|310.3|313.37|310.77|312.66|310.06|0
1689027300000|2023-07-10 22:15:00|312.78|310.18|312.66|310.06|312.9|310.3|312.43|309.83|0
1689027600000|2023-07-10 22:20:00|312.43|309.83|312.19|309.59|312.66|310.06|312.19|309.59|0
1689027900000|2023-07-10 22:25:00|312.31|309.71|312.19|309.59|312.43|309.83|312.19|309.59|0
1689028200000|2023-07-10 22:30:00|312.43|309.83|311.72|309.12|312.43|309.83|311.72|309.12|0
1689028500000|2023-07-10 22:35:00|311.49|308.89|311.02|308.42|311.49|308.89|310.79|308.19|0
1689028800000|2023-07-10 22:40:00|310.78|308.18|310.78|308.18|310.78|308.18|310.55|307.95|0
1689029100000|2023-07-10 22:45:00|310.55|307.95|310.44|307.84|310.78|308.18|310.32|307.72|0
1689029400000|2023-07-10 22:50:00|310.32|307.72|311.02|308.42|311.02|308.42|310.32|307.72|0
1689029700000|2023-07-10 22:55:00|310.78|308.18|311.02|308.42|311.02|308.42|310.55|307.95|0
1689030000000|2023-07-10 23:00:00|311.25|308.65|311.95|309.35|312.42|309.82|311.25|308.65|0
1689030300000|2023-07-10 23:05:00|311.72|309.12|311.61|309.01|311.72|309.12|311.48|308.88|0
1689030600000|2023-07-10 23:10:00|311.48|308.88|312.89|310.29|312.89|310.29|311.48|308.88|0
1689030900000|2023-07-10 23:15:00|312.66|310.06|311.95|309.35|312.66|310.06|311.95|309.35|0
1689031200000|2023-07-10 23:20:00|312.19|309.59|312.65|310.05|312.65|310.05|311.95|309.35|0
1689031500000|2023-07-10 23:25:00|312.42|309.82|312.18|309.58|312.42|309.82|311.95|309.35|0
1689031800000|2023-07-10 23:30:00|312.07|309.47|312.65|310.05|312.65|310.05|311.72|309.12|0
1689032100000|2023-07-10 23:35:00|312.89|310.29|312.18|309.58|312.89|310.29|311.95|309.35|0
1689032400000|2023-07-10 23:40:00|311.95|309.35|311.95|309.35|312.18|309.58|311.95|309.35|0
1689032700000|2023-07-10 23:45:00|311.71|309.11|310.54|307.94|311.95|309.35|310.54|307.94|0
1689033000000|2023-07-10 23:50:00|310.78|308.18|311.24|308.64|311.24|308.64|310.54|307.94|0
1689033300000|2023-07-10 23:55:00|311.13|308.53|310.54|307.94|311.24|308.64|310.54|307.94|0
1689033600000|2023-07-11 00:00:00|310.07|307.47|313.35|310.75|313.35|310.75|309.84|307.24|0
1689033900000|2023-07-11 00:05:00|313.12|310.52|312.65|310.05|313.12|310.52|311.95|309.35|0
1689034200000|2023-07-11 00:10:00|312.41|309.81|311.95|309.35|312.65|310.05|311.48|308.88|0
1689034500000|2023-07-11 00:15:00|312.07|309.47|311.48|308.88|312.07|309.47|311.01|308.41|0
1689034800000|2023-07-11 00:20:00|311.71|309.11|311.71|309.11|312.18|309.58|311.48|308.88|0
1689035100000|2023-07-11 00:25:00|311.47|308.87|310.54|307.94|311.71|309.11|310.54|307.94|0
1689035400000|2023-07-11 00:30:00|310.3|307.7|310.77|308.17|311.24|308.64|310.3|307.7|0
1689035700000|2023-07-11 00:35:00|311.01|308.41|309.83|307.23|311.01|308.41|309.83|307.23|0
1689036000000|2023-07-11 00:40:00|310.07|307.47|309.83|307.23|310.3|307.7|308.9|306.3|0
1689036300000|2023-07-11 00:45:00|309.6|307|309.6|307|309.95|307.35|309.13|306.53|0
1689036600000|2023-07-11 00:50:00|309.36|306.76|309.6|307|309.83|307.23|309.36|306.76|0
1689036900000|2023-07-11 00:55:00|309.36|306.76|309.13|306.53|309.83|307.23|309.13|306.53|0
1689037200000|2023-07-11 01:00:00|309.36|306.76|310.78|308.18|311.25|308.65|309.36|306.76|0
1689037500000|2023-07-11 01:05:00|310.55|307.95|310.55|307.95|310.78|308.18|310.08|307.48|0
1689037800000|2023-07-11 01:10:00|310.44|307.84|310.31|307.71|310.55|307.95|310.08|307.48|0
1689038100000|2023-07-11 01:15:00|310.08|307.48|309.85|307.25|310.08|307.48|309.38|306.78|0
1689038400000|2023-07-11 01:20:00|309.61|307.01|308.91|306.31|309.85|307.25|308.68|306.08|0
1689038700000|2023-07-11 01:25:00|309.15|306.55|309.85|307.25|310.31|307.71|309.15|306.55|0
1689039000000|2023-07-11 01:30:00|310.08|307.48|310.54|307.94|310.54|307.94|309.84|307.24|0
1689039300000|2023-07-11 01:35:00|310.31|307.71|311.94|309.34|312.18|309.58|310.31|307.71|0
1689039600000|2023-07-11 01:40:00|311.71|309.11|311.48|308.88|312.18|309.58|311.24|308.64|0
1689039900000|2023-07-11 01:45:00|311.71|309.11|312.18|309.58|312.18|309.58|311.01|308.41|0
1689040200000|2023-07-11 01:50:00|311.94|309.34|311.94|309.34|312.41|309.81|311.94|309.34|0
1689040500000|2023-07-11 01:55:00|312.06|309.46|311.94|309.34|312.41|309.81|311.94|309.34|0
1689040800000|2023-07-11 02:00:00|312.17|309.57|312.87|310.27|312.87|310.27|311.94|309.34|0
1689041100000|2023-07-11 02:05:00|312.64|310.04|312.64|310.04|312.64|310.04|311.71|309.11|0
1689041400000|2023-07-11 02:10:00|312.41|309.81|312.41|309.81|312.87|310.27|312.41|309.81|0
1689041700000|2023-07-11 02:15:00|312.17|309.57|311.7|309.1|312.17|309.57|311.47|308.87|0
1689042000000|2023-07-11 02:20:00|311.94|309.34|311|308.4|311.94|309.34|311|308.4|0
1689042300000|2023-07-11 02:25:00|311.24|308.64|311.24|308.64|311.7|309.1|311.24|308.64|0
1689042600000|2023-07-11 02:30:00|311.12|308.52|311|308.4|311.24|308.64|310.77|308.17|0
1689042900000|2023-07-11 02:35:00|311.24|308.64|310.07|307.47|311.24|308.64|310.07|307.47|0
1689043200000|2023-07-11 02:40:00|309.84|307.24|309.6|307|310.3|307.7|309.37|306.77|0
1689043500000|2023-07-11 02:45:00|309.72|307.12|310.07|307.47|310.53|307.93|309.6|307|0
1689043800000|2023-07-11 02:50:00|310.3|307.7|309.83|307.23|310.53|307.93|309.83|307.23|0
1689044100000|2023-07-11 02:55:00|309.6|307|309.6|307|310.07|307.47|309.37|306.77|0
1689044400000|2023-07-11 03:00:00|309.49|306.89|309.37|306.77|309.83|307.23|309.37|306.77|0
1689044700000|2023-07-11 03:05:00|309.13|306.53|309.37|306.77|309.6|307|309.13|306.53|0
1689045000000|2023-07-11 03:10:00|309.6|307|309.13|306.53|309.83|307.23|309.13|306.53|0
1689045300000|2023-07-11 03:15:00|309.37|306.77|309.49|306.89|309.6|307|309.13|306.53|0
1689045600000|2023-07-11 03:20:00|309.6|307|309.36|306.76|309.6|307|309.36|306.76|0
1689045900000|2023-07-11 03:25:00|309.13|306.53|308.9|306.3|309.13|306.53|308.9|306.3|0
1689046200000|2023-07-11 03:30:00|309.13|306.53|309.6|307|309.83|307.23|309.13|306.53|0
1689046500000|2023-07-11 03:35:00|309.36|306.76|309.83|307.23|310.29|307.69|309.36|306.76|0
1689046800000|2023-07-11 03:40:00|309.59|306.99|309.83|307.23|310.06|307.46|309.59|306.99|0
1689047100000|2023-07-11 03:45:00|310.06|307.46|309.83|307.23|310.06|307.46|309.59|306.99|0
1689047400000|2023-07-11 03:50:00|309.59|306.99|309.83|307.23|309.83|307.23|309.59|306.99|0
1689047700000|2023-07-11 03:55:00|309.59|306.99|309.83|307.23|309.83|307.23|309.36|306.76|0
1689048000000|2023-07-11 04:00:00|310.06|307.46|310.29|307.69|310.65|308.05|310.06|307.46|0
1689048300000|2023-07-11 04:05:00|310.06|307.46|311.11|308.51|311.22|308.62|310.06|307.46|0
1689048600000|2023-07-11 04:10:00|311.22|308.62|310.99|308.39|311.22|308.62|310.99|308.39|0
1689048900000|2023-07-11 04:15:00|310.76|308.16|310.76|308.16|310.76|308.16|310.41|307.81|0
1689049200000|2023-07-11 04:20:00|310.52|307.92|310.88|308.28|310.99|308.39|310.52|307.92|0
1689049500000|2023-07-11 04:25:00|310.75|308.15|310.75|308.15|311.22|308.62|310.75|308.15|0
1689049800000|2023-07-11 04:30:00|310.64|308.04|310.75|308.15|310.99|308.39|310.52|307.92|0
1689050100000|2023-07-11 04:35:00|310.29|307.69|310.52|307.92|310.52|307.92|310.29|307.69|0
1689050400000|2023-07-11 04:40:00|310.75|308.15|310.52|307.92|310.99|308.39|310.52|307.92|0
1689050700000|2023-07-11 04:45:00|310.75|308.15|310.52|307.92|310.75|308.15|310.52|307.92|0
1689051000000|2023-07-11 04:50:00|310.75|308.15|310.75|308.15|311.22|308.62|310.75|308.15|0
1689051300000|2023-07-11 04:55:00|310.52|307.92|310.05|307.45|310.75|308.15|309.82|307.22|0
1689051600000|2023-07-11 05:00:00|309.82|307.22|309.35|306.75|309.82|307.22|309.35|306.75|0
1689051900000|2023-07-11 05:05:00|309.58|306.98|309.82|307.22|309.82|307.22|309.35|306.75|0
1689052200000|2023-07-11 05:10:00|310.05|307.45|311.92|309.32|312.15|309.55|310.05|307.45|0
1689052500000|2023-07-11 05:15:00|311.68|309.08|311.45|308.85|312.62|310.02|311.45|308.85|0
1689052800000|2023-07-11 05:20:00|311.34|308.74|310.51|307.91|311.45|308.85|310.51|307.91|0
1689053100000|2023-07-11 05:25:00|310.28|307.68|310.28|307.68|310.75|308.15|310.28|307.68|0
1689053400000|2023-07-11 05:30:00|309.93|307.33|309.35|306.75|309.93|307.33|308.65|306.05|0
1689053700000|2023-07-11 05:35:00|309.11|306.51|308.18|305.58|309.35|306.75|308.18|305.58|0
1689054000000|2023-07-11 05:40:00|308.3|305.7|308.65|306.05|308.88|306.28|307.95|305.35|0
1689054300000|2023-07-11 05:45:00|308.41|305.81|308.88|306.28|309.11|306.51|308.18|305.58|0
1689054600000|2023-07-11 05:50:00|309.11|306.51|308.65|306.05|309.11|306.51|308.18|305.58|0
1689054900000|2023-07-11 05:55:00|308.41|305.81|307.95|305.35|308.64|306.04|307.95|305.35|0
1689055200000|2023-07-11 06:00:00|308.18|305.58|305.39|302.79|308.64|306.04|305.16|302.56|0
1689055500000|2023-07-11 06:05:00|305.42|303.22|306.35|304.15|306.58|304.38|305.42|303.22|0
1689055800000|2023-07-11 06:10:00|306.47|304.27|304.95|302.75|306.7|304.5|304.95|302.75|0
1689056100000|2023-07-11 06:15:00|305.19|302.99|305.65|303.45|305.88|303.68|304.95|302.75|0
1689056400000|2023-07-11 06:20:00|305.42|303.22|303.56|301.36|305.65|303.45|303.56|301.36|0
1689056700000|2023-07-11 06:25:00|303.79|301.59|303.56|301.36|303.79|301.59|302.17|299.97|0
1689057000000|2023-07-11 06:30:00|303.79|301.59|304.95|302.75|304.95|302.75|303.33|301.13|0
1689057300000|2023-07-11 06:35:00|305.18|302.98|304.25|302.05|305.18|302.98|304.25|302.05|0
1689057600000|2023-07-11 06:40:00|304.49|302.29|302.32|300.12|304.49|302.29|302.09|299.89|0
1689057900000|2023-07-11 06:45:00|302.56|300.36|303.72|301.52|303.72|301.52|302.32|300.12|0
1689058200000|2023-07-11 06:50:00|303.84|301.64|303.02|300.82|303.96|301.76|302.55|300.35|0
1689058500000|2023-07-11 06:55:00|303.25|301.05|303.72|301.52|303.72|301.52|302.79|300.59|0
1689058800000|2023-07-11 07:00:00|303.96|301.76|304.89|302.69|306.06|303.86|303.25|301.05|0
1689059100000|2023-07-11 07:05:00|304.78|302.58|303.95|301.75|305.36|303.16|302.55|300.35|0
1689059400000|2023-07-11 07:10:00|304.19|301.99|304.72|302.52|306.13|303.93|303.72|301.52|0
1689059700000|2023-07-11 07:15:00|304.49|302.29|306.95|304.75|307.76|305.56|304.49|302.29|0
1689060000000|2023-07-11 07:20:00|306.83|304.63|307.76|305.56|307.76|305.56|306.59|304.39|0
1689060300000|2023-07-11 07:25:00|307.53|305.33|306.36|304.16|308.23|306.03|306.36|304.16|0
1689060600000|2023-07-11 07:30:00|306.82|304.62|307.76|305.56|308.69|306.49|306.36|304.16|0
1689060900000|2023-07-11 07:35:00|307.99|305.79|309.16|306.96|309.16|306.96|307.99|305.79|0
1689061200000|2023-07-11 07:40:00|309.39|307.19|308.93|306.73|309.39|307.19|307.99|305.79|0
1689061500000|2023-07-11 07:45:00|309.16|306.96|309.63|307.43|310.33|308.13|308.93|306.73|0
1689061800000|2023-07-11 07:50:00|309.39|307.19|309.16|306.96|310.1|307.9|308.92|306.72|0
1689062100000|2023-07-11 07:55:00|309.39|307.19|311.5|309.3|311.74|309.54|309.16|306.96|0
1689062400000|2023-07-11 08:00:00|311.74|309.54|311.5|309.3|313.14|310.94|311.5|309.3|0
1689062700000|2023-07-11 08:05:00|311.73|309.53|309.63|307.43|311.73|309.53|309.51|307.31|0
1689063000000|2023-07-11 08:10:00|309.51|307.31|311.03|308.83|311.03|308.83|309.39|307.19|0
1689063300000|2023-07-11 08:15:00|311.26|309.06|312.44|310.24|312.44|310.24|311.03|308.83|0
1689063600000|2023-07-11 08:20:00|312.67|310.47|311.03|308.83|312.67|310.47|311.03|308.83|0
1689063900000|2023-07-11 08:25:00|311.26|309.06|311.97|309.77|312.2|310|311.03|308.83|0
1689064200000|2023-07-11 08:30:00|312.2|310|312.2|310|313.14|310.94|311.97|309.77|0
1689064500000|2023-07-11 08:35:00|312.09|309.89|314.31|312.11|314.31|312.11|311.73|309.53|0
1689064800000|2023-07-11 08:40:00|314.08|311.88|315.25|313.05|315.72|313.52|313.61|311.41|0
1689065100000|2023-07-11 08:45:00|315.49|313.29|315.02|312.82|316.19|313.99|315.02|312.82|0
1689065400000|2023-07-11 08:50:00|315.25|313.05|314.78|312.58|316.66|314.46|314.78|312.58|0
1689065700000|2023-07-11 08:55:00|315.02|312.82|313.6|311.4|315.02|312.82|313.37|311.17|0
1689066000000|2023-07-11 09:00:00|313.84|311.64|314.07|311.87|315.48|313.28|313.37|311.17|0
1689066300000|2023-07-11 09:05:00|313.84|311.64|313.6|311.4|314.78|312.58|313.13|310.93|0
1689066600000|2023-07-11 09:10:00|313.37|311.17|311.96|309.76|313.37|311.17|311.85|309.65|0
1689066900000|2023-07-11 09:15:00|312.19|309.99|313.84|311.64|313.84|311.64|311.73|309.53|0
1689067200000|2023-07-11 09:20:00|313.72|311.52|311.96|309.76|313.84|311.64|311.49|309.29|0
1689067500000|2023-07-11 09:25:00|311.85|309.65|310.55|308.35|311.85|309.65|310.08|307.88|0
1689067800000|2023-07-11 09:30:00|310.32|308.12|309.61|307.41|311.96|309.76|309.61|307.41|0
1689068100000|2023-07-11 09:35:00|309.85|307.65|308.91|306.71|310.08|307.88|308.91|306.71|0
1689068400000|2023-07-11 09:40:00|308.68|306.48|309.85|307.65|310.32|308.12|308.68|306.48|0
1689068700000|2023-07-11 09:45:00|309.38|307.18|307.51|305.31|309.61|307.41|307.51|305.31|0
1689069000000|2023-07-11 09:50:00|307.27|305.07|306.34|304.14|307.27|305.07|305.87|303.67|0
1689069300000|2023-07-11 09:55:00|306.1|303.9|306.1|303.9|306.57|304.37|305.4|303.2|0
1689069600000|2023-07-11 10:00:00|306.34|304.14|306.1|303.9|306.34|304.14|305.4|303.2|0
1689069900000|2023-07-11 10:05:00|306.34|304.14|307.27|305.07|307.5|305.3|305.17|302.97|0
1689070200000|2023-07-11 10:10:00|307.04|304.84|306.34|304.14|307.5|305.3|306.1|303.9|0
1689070500000|2023-07-11 10:15:00|306.1|303.9|307.97|305.77|308.91|306.71|306.1|303.9|0
1689070800000|2023-07-11 10:20:00|308.2|306|307.74|305.54|308.67|306.47|307.5|305.3|0
1689071100000|2023-07-11 10:25:00|307.86|305.66|307.5|305.3|307.86|305.66|307.03|304.83|0
1689071400000|2023-07-11 10:30:00|307.74|305.54|307.5|305.3|307.97|305.77|307.27|305.07|0
1689071700000|2023-07-11 10:35:00|307.74|305.54|307.27|305.07|307.74|305.54|307.03|304.83|0
1689072000000|2023-07-11 10:40:00|307.03|304.83|307.5|305.3|307.97|305.77|306.92|304.72|0
1689072300000|2023-07-11 10:45:00|307.73|305.53|307.62|305.42|307.97|305.77|307.27|305.07|0
1689072600000|2023-07-11 10:50:00|307.73|305.53|307.5|305.3|308.2|306|307.27|305.07|0
1689072900000|2023-07-11 10:55:00|307.73|305.53|308.67|306.47|308.67|306.47|307.26|305.06|0
1689073200000|2023-07-11 11:00:00|308.9|306.7|307.26|305.06|308.9|306.7|307.03|304.83|0
1689073500000|2023-07-11 11:05:00|307.5|305.3|306.8|304.6|307.5|305.3|306.56|304.36|0
1689073800000|2023-07-11 11:10:00|306.68|304.48|306.33|304.13|307.03|304.83|305.39|303.19|0
1689074100000|2023-07-11 11:15:00|306.09|303.89|305.86|303.66|306.33|304.13|305.63|303.43|0
1689074400000|2023-07-11 11:20:00|305.63|303.43|304.69|302.49|305.86|303.66|304.46|302.26|0
1689074700000|2023-07-11 11:25:00|304.46|302.26|304.23|302.03|304.69|302.49|303.99|301.79|0
1689075000000|2023-07-11 11:30:00|303.99|301.79|303.06|300.86|303.99|301.79|303.06|300.86|0
1689075300000|2023-07-11 11:35:00|302.83|300.63|303.99|301.79|304.22|302.02|302.59|300.39|0
1689075600000|2023-07-11 11:40:00|303.76|301.56|304.69|302.49|306.09|303.89|303.76|301.56|0
1689075900000|2023-07-11 11:45:00|304.92|302.72|304.92|302.72|305.62|303.42|304.69|302.49|0
1689076200000|2023-07-11 11:50:00|304.69|302.49|303.52|301.32|304.92|302.72|303.52|301.32|0
1689076500000|2023-07-11 11:55:00|303.64|301.44|303.06|300.86|304.46|302.26|302.82|300.62|0
1689076800000|2023-07-11 12:00:00|303.29|301.09|302.12|299.92|303.29|301.09|301.19|298.99|0
1689077100000|2023-07-11 12:05:00|301.89|299.69|303.75|301.55|303.99|301.79|301.43|299.23|0
1689077400000|2023-07-11 12:10:00|303.99|301.79|303.99|301.79|304.69|302.49|303.75|301.55|0
1689077700000|2023-07-11 12:15:00|304.22|302.02|305.15|302.95|305.85|303.65|304.22|302.02|0
1689078000000|2023-07-11 12:20:00|305.39|303.19|305.38|303.18|306.09|303.89|304.69|302.49|0
1689078300000|2023-07-11 12:25:00|305.15|302.95|303.17|300.97|305.38|303.18|303.05|300.85|0
1689078600000|2023-07-11 12:30:00|302.94|300.74|300.03|297.83|303.52|301.32|299.79|297.59|0
1689078900000|2023-07-11 12:35:00|299.79|297.59|301.89|299.69|302.12|299.92|299.79|297.59|0
1689079200000|2023-07-11 12:40:00|301.65|299.45|300.95|298.75|302.35|300.15|300.72|298.52|0
1689079500000|2023-07-11 12:45:00|300.84|298.64|301.88|299.68|301.89|299.69|300.72|298.52|0
1689079800000|2023-07-11 12:50:00|302.12|299.92|301.88|299.68|302.35|300.15|300.95|298.75|0
1689080100000|2023-07-11 12:55:00|301.77|299.57|300.72|298.52|301.77|299.57|300.72|298.52|0
1689080400000|2023-07-11 13:00:00|300.49|298.29|300.95|298.75|301.88|299.68|300.49|298.29|0
1689080700000|2023-07-11 13:05:00|301.18|298.98|300.72|298.52|301.65|299.45|300.72|298.52|0
1689081000000|2023-07-11 13:10:00|300.49|298.29|300.95|298.75|301.42|299.22|299.79|297.59|0
1689081300000|2023-07-11 13:15:00|301.18|298.98|303.05|300.85|303.51|301.31|301.18|298.98|0
1689081600000|2023-07-11 13:20:00|303.28|301.08|303.28|301.08|303.74|301.54|302.58|300.38|0
1689081900000|2023-07-11 13:25:00|303.74|301.54|303.98|301.78|304.91|302.71|302.58|300.38|0
1689082200000|2023-07-11 13:30:00|303.51|301.31|300.95|298.75|304.91|302.71|300.95|298.75|0
1689082500000|2023-07-11 13:35:00|300.02|297.82|299.32|297.12|302.11|299.91|299.32|297.12|0
1689082800000|2023-07-11 13:40:00|299.09|296.89|308.18|305.98|311.46|309.26|298.39|296.19|0
1689083100000|2023-07-11 13:45:00|308.65|306.45|306.31|304.11|309.12|306.92|305.84|303.64|0
1689083400000|2023-07-11 13:50:00|307.01|304.81|306.07|303.87|308.18|305.98|305.61|303.41|0
1689083700000|2023-07-11 13:55:00|306.31|304.11|305.14|302.94|309.35|307.15|304.67|302.47|0
1689084000000|2023-07-11 14:00:00|304.91|302.71|310.75|308.55|310.75|308.55|304.91|302.71|0
1689084300000|2023-07-11 14:05:00|310.99|308.79|310.75|308.55|313.8|311.6|310.75|308.55|0
1689084600000|2023-07-11 14:10:00|310.99|308.79|312.86|310.66|313.57|311.37|310.52|308.32|0
1689084900000|2023-07-11 14:15:00|313.1|310.9|307.47|305.27|313.33|311.13|307.47|305.27|0
1689085200000|2023-07-11 14:20:00|307.01|304.81|306.3|304.1|308.17|305.97|305.37|303.17|0
1689085500000|2023-07-11 14:25:00|306.07|303.87|305.84|303.64|306.54|304.34|304.67|302.47|0
1689085800000|2023-07-11 14:30:00|305.6|303.4|307.71|305.51|307.94|305.74|305.14|302.94|0
1689086100000|2023-07-11 14:35:00|307.94|305.74|304.67|302.47|307.94|305.74|304.67|302.47|0
1689086400000|2023-07-11 14:40:00|304.2|302|302.1|299.9|305.13|302.93|302.1|299.9|0
1689086700000|2023-07-11 14:45:00|301.87|299.67|301.64|299.44|303.97|301.77|301.17|298.97|0
1689087000000|2023-07-11 14:50:00|301.87|299.67|303.03|300.83|304.2|302|301.4|299.2|0
1689087300000|2023-07-11 14:55:00|303.27|301.07|302.57|300.37|303.73|301.53|301.64|299.44|0
1689087600000|2023-07-11 15:00:00|302.1|299.9|299.77|297.57|302.1|299.9|299.77|297.57|0
1689087900000|2023-07-11 15:05:00|300.01|297.81|302.33|300.13|303.96|301.76|299.77|297.57|0
1689088200000|2023-07-11 15:10:00|302.1|299.9|299.77|297.57|302.33|300.13|299.54|297.34|0
1689088500000|2023-07-11 15:15:00|299.54|297.34|302.33|300.13|303.96|301.76|299.31|297.11|0
1689088800000|2023-07-11 15:20:00|302.1|299.9|302.1|299.9|302.56|300.36|300.7|298.5|0
1689089100000|2023-07-11 15:25:00|302.33|300.13|302.78|300.58|304.19|301.99|301.62|299.42|0
1689089400000|2023-07-11 15:30:00|303.02|300.82|303.95|301.75|304.42|302.22|302.78|300.58|0
1689089700000|2023-07-11 15:35:00|303.72|301.52|302.08|299.88|304.42|302.22|302.08|299.88|0
1689090000000|2023-07-11 15:40:00|302.32|300.12|302.31|300.11|303.72|301.52|301.15|298.95|0
1689090300000|2023-07-11 15:45:00|302.55|300.35|299.05|296.85|303.25|301.05|299.05|296.85|0
1689090600000|2023-07-11 15:50:00|299.28|297.08|297.19|294.99|299.98|297.78|296.95|294.75|0
1689090900000|2023-07-11 15:55:00|296.95|294.75|294.4|292.2|298.12|295.92|294.17|291.97|0
1689091200000|2023-07-11 16:00:00|293.94|291.74|292.78|290.58|294.17|291.97|292.08|289.88|0
1689091500000|2023-07-11 16:05:00|292.54|290.34|295.33|293.13|295.79|293.59|292.31|290.11|0
1689091800000|2023-07-11 16:10:00|295.09|292.89|294.17|291.97|295.33|293.13|293.47|291.27|0
1689092100000|2023-07-11 16:15:00|293.93|291.73|295.09|292.89|295.56|293.36|293.24|291.04|0
1689092400000|2023-07-11 16:20:00|294.86|292.66|295.09|292.89|295.33|293.13|294.16|291.96|0
1689092700000|2023-07-11 16:25:00|295.32|293.12|299.98|297.78|303.48|301.28|294.86|292.66|0
1689093000000|2023-07-11 16:30:00|300.21|298.01|299.98|297.78|301.14|298.94|298.81|296.61|0
1689093300000|2023-07-11 16:35:00|300.21|298.01|299.4|297.2|300.44|298.24|299.04|296.84|0
1689093600000|2023-07-11 16:40:00|299.28|297.08|299.74|297.54|300.21|298.01|299.04|296.84|0
1689093900000|2023-07-11 16:45:00|299.51|297.31|297.88|295.68|300.44|298.24|297.88|295.68|0
1689094200000|2023-07-11 16:50:00|297.65|295.45|296.48|294.28|298.11|295.91|296.02|293.82|0
1689094500000|2023-07-11 16:55:00|296.71|294.51|297.41|295.21|298.57|296.37|296.48|294.28|0
1689094800000|2023-07-11 17:00:00|297.64|295.44|295.78|293.58|297.64|295.44|295.78|293.58|0
1689095100000|2023-07-11 17:05:00|295.55|293.35|297.88|295.68|298.11|295.91|295.55|293.35|0
1689095400000|2023-07-11 17:10:00|298.11|295.91|299.74|297.54|301.37|299.17|297.88|295.68|0
1689095700000|2023-07-11 17:15:00|299.5|297.3|300.9|298.7|301.6|299.4|299.5|297.3|0
1689096000000|2023-07-11 17:20:00|301.14|298.94|301.37|299.17|302.54|300.34|299.97|297.77|0
1689096300000|2023-07-11 17:25:00|301.6|299.4|299.97|297.77|301.6|299.4|299.74|297.54|0
1689096600000|2023-07-11 17:30:00|299.74|297.54|300.2|298|301.13|298.93|299.27|297.07|0
1689096900000|2023-07-11 17:35:00|300.43|298.23|299.73|297.53|301.13|298.93|299.27|297.07|0
1689097200000|2023-07-11 17:40:00|299.97|297.77|299.97|297.77|301.13|298.93|299.5|297.3|0
1689097500000|2023-07-11 17:45:00|300.2|298|299.97|297.77|303.23|301.03|299.97|297.77|0
1689097800000|2023-07-11 17:50:00|300.2|298|300.2|298|300.66|298.46|299.73|297.53|0
1689098100000|2023-07-11 17:55:00|300.43|298.23|298.57|296.37|301.36|299.16|298.1|295.9|0
1689098400000|2023-07-11 18:00:00|298.8|296.6|297.87|295.67|298.8|296.6|297.4|295.2|0
1689098700000|2023-07-11 18:05:00|297.99|295.79|298.57|296.37|298.57|296.37|297.4|295.2|0
1689099000000|2023-07-11 18:10:00|298.8|296.6|300.66|298.46|302.06|299.86|298.57|296.37|0
1689099300000|2023-07-11 18:15:00|300.9|298.7|302.53|300.33|303|300.8|300.9|298.7|0
1689099600000|2023-07-11 18:20:00|302.76|300.56|304.4|302.2|305.1|302.9|302.53|300.33|0
1689099900000|2023-07-11 18:25:00|304.63|302.43|301.36|299.16|305.57|303.37|301.36|299.16|0
1689100200000|2023-07-11 18:30:00|301.13|298.93|302.76|300.56|303.46|301.26|300.66|298.46|0
1689100500000|2023-07-11 18:35:00|302.88|300.68|302.29|300.09|304.63|302.43|302.29|300.09|0
1689100800000|2023-07-11 18:40:00|302.53|300.33|299.49|297.29|302.53|300.33|299.49|297.29|0
1689101100000|2023-07-11 18:45:00|299.73|297.53|298.56|296.36|300.66|298.46|298.56|296.36|0
1689101400000|2023-07-11 18:50:00|298.33|296.13|297.63|295.43|299.03|296.83|296.7|294.5|0
1689101700000|2023-07-11 18:55:00|297.86|295.66|294.84|292.64|298.09|295.89|294.61|292.41|0
1689102000000|2023-07-11 19:00:00|294.61|292.41|294.61|292.41|295.77|293.57|294.38|292.18|0
1689102300000|2023-07-11 19:05:00|294.84|292.64|296|293.8|297.63|295.43|294.84|292.64|0
1689102600000|2023-07-11 19:10:00|296.23|294.03|297.16|294.96|297.16|294.96|295.53|293.33|0
1689102900000|2023-07-11 19:15:00|296.93|294.73|294.14|291.94|297.39|295.19|293.44|291.24|0
1689103200000|2023-07-11 19:20:00|293.68|291.48|293.44|291.24|295.53|293.33|292.98|290.78|0
1689103500000|2023-07-11 19:25:00|293.68|291.48|293.25|291.05|294.37|292.17|293.21|291.01|0
1689103800000|2023-07-11 19:30:00|293.72|291.52|296.04|293.84|296.51|294.31|293.25|291.05|0
1689104100000|2023-07-11 19:35:00|295.81|293.61|293.48|291.28|296.04|293.84|292.79|290.59|0
1689104400000|2023-07-11 19:40:00|293.25|291.05|289.31|287.11|293.48|291.28|289.08|286.88|0
1689104700000|2023-07-11 19:45:00|288.85|286.65|281.7|279.5|289.08|286.88|281.7|279.5|0
1689105000000|2023-07-11 19:50:00|281.47|279.27|285.17|282.97|285.17|282.97|279.86|277.66|0
1689105300000|2023-07-11 19:55:00|285.86|283.66|284.01|281.81|286.55|284.35|281.94|279.74|0
1689105600000|2023-07-11 20:00:00|286.09|283.89|285.63|283.43|286.78|284.58|285.16|282.96|0
1689105900000|2023-07-11 20:05:00|285.86|283.66|285.28|283.08|286.32|284.12|284.93|282.73|0
1689106200000|2023-07-11 20:10:00|285.39|283.19|285.86|283.66|286.09|283.89|285.16|282.96|0
1689106500000|2023-07-11 20:15:00|285.59|282.99|285.36|282.76|285.59|282.99|284.9|282.3|0
1689106800000|2023-07-11 20:20:00|285.59|282.99|284.9|282.3|285.59|282.99|284.9|282.3|0
1689107100000|2023-07-11 20:25:00|285.13|282.53|284.9|282.3|285.36|282.76|284.67|282.07|0
1689107400000|2023-07-11 20:30:00|284.67|282.07|285.13|282.53|285.13|282.53|284.67|282.07|0
1689107700000|2023-07-11 20:35:00|285.36|282.76|285.13|282.53|285.36|282.76|285.13|282.53|0
1689108000000|2023-07-11 20:40:00|285.25|282.65|285.13|282.53|285.36|282.76|284.9|282.3|0
1689108300000|2023-07-11 20:45:00|285.36|282.76|285.25|282.65|285.36|282.76|284.79|282.19|0
1689108600000|2023-07-11 20:50:00|285.13|282.53|285.36|282.76|285.36|282.76|285.13|282.53|0
1689108900000|2023-07-11 20:55:00|285.13|282.53|285.25|282.65|285.36|282.76|284.89|282.29|0
1689109200000|2023-07-11 21:00:00|285.17|282.57|285|282.4|285.17|282.57|284.8|282.2|0
1689109500000|2023-07-11 21:05:00|285.04|282.44|284.7|282.1|285.04|282.44|284.66|282.06|0
1689109800000|2023-07-11 21:10:00|284.73|282.13|284.62|282.02|284.73|282.13|284.62|282.02|0
1689110100000|2023-07-11 21:15:00|284.66|282.06|284.6|282|285|282.4|284.6|282|0
1689110700000|2023-07-11 21:25:00|284.56|281.96|284.83|282.23|284.9|282.3|284.56|281.96|0
1689111300000|2023-07-11 21:35:00|284.82|282.22|284.82|282.22|284.94|282.34|284.82|282.22|0
1689111600000|2023-07-11 21:40:00|285.1|282.5|285.1|282.5|285.61|283.01|285|282.4|0
1689111900000|2023-07-11 21:45:00|285.04|282.44|285.06|282.46|285.34|282.74|285|282.4|0
1689112200000|2023-07-11 21:50:00|285|282.4|285.34|282.74|285.34|282.74|284.8|282.2|0
1689112500000|2023-07-11 21:55:00|285.3|282.7|285.5|282.9|285.5|282.9|285.14|282.54|0
1689112800000|2023-07-11 22:00:00|285.3|282.7|286.27|283.67|287.2|284.6|285.3|282.7|0
1689113100000|2023-07-11 22:05:00|286.04|283.44|284.88|282.28|286.04|283.44|284.42|281.82|0
1689113400000|2023-07-11 22:10:00|284.65|282.05|284.19|281.59|284.65|282.05|283.96|281.36|0
1689113700000|2023-07-11 22:15:00|284.31|281.71|284.42|281.82|284.54|281.94|284.19|281.59|0
1689114000000|2023-07-11 22:20:00|284.65|282.05|284.19|281.59|284.65|282.05|283.96|281.36|0
1689114300000|2023-07-11 22:25:00|283.96|281.36|284.65|282.05|284.65|282.05|283.96|281.36|0
1689114600000|2023-07-11 22:30:00|284.42|281.82|284.42|281.82|284.65|282.05|284.19|281.59|0
1689114900000|2023-07-11 22:35:00|284.65|282.05|284.65|282.05|284.65|282.05|284.19|281.59|0
1689115200000|2023-07-11 22:40:00|284.42|281.82|284.19|281.59|284.65|282.05|283.96|281.36|0
1689115500000|2023-07-11 22:45:00|284.42|281.82|283.72|281.12|284.42|281.82|283.72|281.12|0
1689115800000|2023-07-11 22:50:00|283.96|281.36|283.95|281.35|283.96|281.36|283.84|281.24|0
1689116100000|2023-07-11 22:55:00|283.84|281.24|283.03|280.43|283.95|281.35|282.8|280.2|0
1689116400000|2023-07-11 23:00:00|282.8|280.2|282.11|279.51|282.8|280.2|281.65|279.05|0
1689116700000|2023-07-11 23:05:00|281.88|279.28|281.88|279.28|282.11|279.51|281.88|279.28|0
1689117000000|2023-07-11 23:10:00|281.77|279.17|281.65|279.05|281.88|279.28|281.65|279.05|0
1689117300000|2023-07-11 23:15:00|281.88|279.28|283.26|280.66|283.26|280.66|281.42|278.82|0
1689117600000|2023-07-11 23:20:00|283.03|280.43|284.18|281.58|284.41|281.81|282.57|279.97|0
1689117900000|2023-07-11 23:25:00|284.41|281.81|285.34|282.74|285.57|282.97|283.95|281.35|0
1689118200000|2023-07-11 23:30:00|285.57|282.97|284.87|282.27|285.8|283.2|284.64|282.04|0
1689118500000|2023-07-11 23:35:00|285.1|282.5|285.1|282.5|285.34|282.74|284.87|282.27|0
1689118800000|2023-07-11 23:40:00|284.99|282.39|284.64|282.04|285.1|282.5|284.41|281.81|0
1689119100000|2023-07-11 23:45:00|284.41|281.81|284.87|282.27|285.1|282.5|284.41|281.81|0
1689119400000|2023-07-11 23:50:00|284.64|282.04|285.1|282.5|285.1|282.5|284.64|282.04|0
1689119700000|2023-07-11 23:55:00|285.33|282.73|285.1|282.5|285.33|282.73|284.87|282.27|0
1689120000000|2023-07-12 00:00:00|285.33|282.73|285.1|282.5|285.79|283.19|284.64|282.04|0
1689120300000|2023-07-12 00:05:00|284.99|282.39|284.41|281.81|285.1|282.5|284.41|281.81|0
1689120600000|2023-07-12 00:10:00|284.64|282.04|285.56|282.96|286.02|283.42|284.64|282.04|0
1689120900000|2023-07-12 00:15:00|285.79|283.19|285.79|283.19|285.79|283.19|285.1|282.5|0
1689121200000|2023-07-12 00:20:00|286.02|283.42|286.25|283.65|286.48|283.88|285.33|282.73|0
1689121500000|2023-07-12 00:25:00|286.48|283.88|285.33|282.73|286.48|283.88|285.33|282.73|0
1689121800000|2023-07-12 00:30:00|285.1|282.5|286.52|283.92|286.52|283.92|285.1|282.5|0
1689122100000|2023-07-12 00:35:00|286.29|283.69|286.98|284.38|287.21|284.61|286.06|283.46|0
1689122400000|2023-07-12 00:40:00|286.75|284.15|286.75|284.15|287.44|284.84|286.29|283.69|0
1689122700000|2023-07-12 00:45:00|287.21|284.61|286.98|284.38|287.21|284.61|286.75|284.15|0
1689123000000|2023-07-12 00:50:00|287.21|284.61|286.29|283.69|287.21|284.61|286.29|283.69|0
1689123300000|2023-07-12 00:55:00|286.52|283.92|286.29|283.69|286.52|283.92|285.6|283|0
1689123600000|2023-07-12 01:00:00|286.52|283.92|285.59|282.99|286.75|284.15|285.59|282.99|0
1689123900000|2023-07-12 01:05:00|285.83|283.23|285.36|282.76|285.83|283.23|285.13|282.53|0
1689124200000|2023-07-12 01:10:00|285.59|282.99|285.36|282.76|285.82|283.22|285.13|282.53|0
1689124500000|2023-07-12 01:15:00|285.59|282.99|285.36|282.76|285.59|282.99|284.67|282.07|0
1689124800000|2023-07-12 01:20:00|285.59|282.99|286.28|283.68|286.28|283.68|285.36|282.76|0
1689125100000|2023-07-12 01:25:00|286.17|283.57|286.51|283.91|286.75|284.15|286.05|283.45|0
1689125400000|2023-07-12 01:30:00|286.4|283.8|286.98|284.38|287.21|284.61|286.28|283.68|0
1689125700000|2023-07-12 01:35:00|286.74|284.14|286.28|283.68|286.98|284.38|286.28|283.68|0
1689126000000|2023-07-12 01:40:00|286.17|283.57|285.13|282.53|286.28|283.68|285.13|282.53|0
1689126300000|2023-07-12 01:45:00|284.9|282.3|285.82|283.22|285.94|283.34|284.9|282.3|0
1689126600000|2023-07-12 01:50:00|286.05|283.45|285.36|282.76|286.28|283.68|285.36|282.76|0
1689126900000|2023-07-12 01:55:00|285.48|282.88|286.51|283.91|286.51|283.91|285.36|282.76|0
1689127200000|2023-07-12 02:00:00|286.28|283.68|286.05|283.45|286.74|284.14|286.05|283.45|0
1689127500000|2023-07-12 02:05:00|286.28|283.68|286.05|283.45|286.4|283.8|285.59|282.99|0
1689127800000|2023-07-12 02:10:00|286.28|283.68|286.05|283.45|286.28|283.68|285.59|282.99|0
1689128100000|2023-07-12 02:15:00|285.82|283.22|285.81|283.21|286.05|283.45|285.58|282.98|0
1689128400000|2023-07-12 02:20:00|285.58|282.98|284.89|282.29|285.58|282.98|284.43|281.83|0
1689128700000|2023-07-12 02:25:00|285.12|282.52|285.12|282.52|285.58|282.98|284.89|282.29|0
1689129000000|2023-07-12 02:30:00|285.35|282.75|284.2|281.6|285.35|282.75|283.97|281.37|0
1689129300000|2023-07-12 02:35:00|284.43|281.83|284.43|281.83|284.43|281.83|284.2|281.6|0
1689129600000|2023-07-12 02:40:00|284.2|281.6|283.97|281.37|284.66|282.06|283.97|281.37|0
1689129900000|2023-07-12 02:45:00|284.2|281.6|283.97|281.37|284.2|281.6|283.97|281.37|0
1689130200000|2023-07-12 02:50:00|284.2|281.6|283.28|280.68|284.2|281.6|283.28|280.68|0
1689130500000|2023-07-12 02:55:00|283.39|280.79|282.81|280.21|283.51|280.91|282.81|280.21|0
1689130800000|2023-07-12 03:00:00|282.93|280.33|283.27|280.67|283.27|280.67|282.81|280.21|0
1689131100000|2023-07-12 03:05:00|283.16|280.56|283.04|280.44|283.27|280.67|282.81|280.21|0
1689131400000|2023-07-12 03:10:00|283.27|280.67|283.27|280.67|283.27|280.67|283.04|280.44|0
1689131700000|2023-07-12 03:15:00|283.04|280.44|283.04|280.44|283.27|280.67|283.04|280.44|0
1689132000000|2023-07-12 03:20:00|282.81|280.21|282.81|280.21|283.04|280.44|282.81|280.21|0
1689132300000|2023-07-12 03:25:00|283.04|280.44|283.27|280.67|283.27|280.67|283.04|280.44|0
1689132600000|2023-07-12 03:30:00|283.04|280.44|282.58|279.98|283.27|280.67|282.35|279.75|0
1689132900000|2023-07-12 03:35:00|282.35|279.75|282.12|279.52|282.58|279.98|281.89|279.29|0
1689133200000|2023-07-12 03:40:00|282.35|279.75|283.27|280.67|283.27|280.67|282.12|279.52|0
1689133500000|2023-07-12 03:45:00|283.04|280.44|283.04|280.44|283.04|280.44|283.04|280.44|0
1689133800000|2023-07-12 03:50:00|283.27|280.67|283.27|280.67|283.27|280.67|283.04|280.44|0
1689134100000|2023-07-12 03:55:00|283.04|280.44|283.04|280.44|283.27|280.67|283.04|280.44|0
1689134400000|2023-07-12 04:00:00|283.16|280.56|282.8|280.2|283.27|280.67|282.57|279.97|0
1689134700000|2023-07-12 04:05:00|282.57|279.97|282.8|280.2|282.8|280.2|282.57|279.97|0
1689135000000|2023-07-12 04:10:00|282.57|279.97|282.57|279.97|282.92|280.32|282.57|279.97|0
1689135300000|2023-07-12 04:15:00|282.34|279.74|281.42|278.82|282.57|279.97|281.42|278.82|0
1689135600000|2023-07-12 04:20:00|281.19|278.59|281.42|278.82|281.65|279.05|281.19|278.59|0
1689135900000|2023-07-12 04:25:00|281.65|279.05|280.5|277.9|281.65|279.05|280.5|277.9|0
1689136200000|2023-07-12 04:30:00|280.27|277.67|281.19|278.59|281.42|278.82|280.27|277.67|0
1689136500000|2023-07-12 04:35:00|281.31|278.71|281.42|278.82|281.65|279.05|281.19|278.59|0
1689136800000|2023-07-12 04:40:00|281.31|278.71|281.88|279.28|281.88|279.28|281.19|278.59|0
1689137100000|2023-07-12 04:45:00|281.65|279.05|281.88|279.28|281.88|279.28|281.65|279.05|0
1689137400000|2023-07-12 04:50:00|282.11|279.51|281.88|279.28|282.11|279.51|281.88|279.28|0
1689137700000|2023-07-12 04:55:00|282.11|279.51|281.65|279.05|282.11|279.51|281.65|279.05|0
1689138000000|2023-07-12 05:00:00|281.88|279.28|281.42|278.82|282.11|279.51|281.42|278.82|0
1689138300000|2023-07-12 05:05:00|281.65|279.05|282.33|279.73|282.34|279.74|281.65|279.05|0
1689138600000|2023-07-12 05:10:00|282.1|279.5|281.64|279.04|282.1|279.5|281.41|278.81|0
1689138900000|2023-07-12 05:15:00|281.41|278.81|281.18|278.58|281.87|279.27|280.95|278.35|0
1689139200000|2023-07-12 05:20:00|280.95|278.35|281.18|278.58|281.18|278.58|280.49|277.89|0
1689139500000|2023-07-12 05:25:00|280.95|278.35|281.18|278.58|281.41|278.81|280.95|278.35|0
1689139800000|2023-07-12 05:30:00|280.95|278.35|281.64|279.04|281.87|279.27|280.72|278.12|0
1689140100000|2023-07-12 05:35:00|281.53|278.93|281.87|279.27|282.1|279.5|281.41|278.81|0
1689140400000|2023-07-12 05:40:00|281.99|279.39|281.87|279.27|282.56|279.96|281.64|279.04|0
1689140700000|2023-07-12 05:45:00|282.1|279.5|282.1|279.5|282.1|279.5|281.87|279.27|0
1689141000000|2023-07-12 05:50:00|281.87|279.27|282.1|279.5|282.1|279.5|281.87|279.27|0
1689141300000|2023-07-12 05:55:00|281.87|279.27|282.1|279.5|282.1|279.5|281.87|279.27|0
1689141600000|2023-07-12 06:00:00|282.22|279.62|280.38|277.78|282.22|279.62|280.38|277.78|0
1689141900000|2023-07-12 06:05:00|280.29|278.09|280.06|277.86|280.29|278.09|279.83|277.63|0
1689142200000|2023-07-12 06:10:00|279.95|277.75|279.6|277.4|279.95|277.75|279.14|276.94|0
1689142500000|2023-07-12 06:15:00|279.83|277.63|280.75|278.55|280.98|278.78|279.6|277.4|0
1689142800000|2023-07-12 06:20:00|280.98|278.78|281.43|279.23|281.43|279.23|280.75|278.55|0
1689143100000|2023-07-12 06:25:00|281.32|279.12|281.2|279|281.66|279.46|280.97|278.77|0
1689143400000|2023-07-12 06:30:00|280.97|278.77|280.98|278.78|281.44|279.24|280.97|278.77|0
1689143700000|2023-07-12 06:35:00|281.1|278.9|281.67|279.47|281.67|279.47|280.98|278.78|0
1689144000000|2023-07-12 06:40:00|281.79|279.59|282.13|279.93|282.13|279.93|281.67|279.47|0
1689144300000|2023-07-12 06:45:00|282.25|280.05|282.82|280.62|283.05|280.85|282.25|280.05|0
1689144600000|2023-07-12 06:50:00|282.59|280.39|282.59|280.39|283.05|280.85|282.59|280.39|0
1689144900000|2023-07-12 06:55:00|282.82|280.62|282.12|279.92|282.82|280.62|282.12|279.92|0
1689145200000|2023-07-12 07:00:00|282.35|280.15|281.43|279.23|282.35|280.15|280.74|278.54|0
1689145500000|2023-07-12 07:05:00|281.2|279|282.81|280.61|283.04|280.84|280.97|278.77|0
1689145800000|2023-07-12 07:10:00|282.93|280.73|283.04|280.84|283.04|280.84|282.12|279.92|0
1689146100000|2023-07-12 07:15:00|282.81|280.61|282.12|279.92|282.81|280.61|281.43|279.23|0
1689146400000|2023-07-12 07:20:00|282.24|280.04|282.24|280.04|282.24|280.04|281.43|279.23|0
1689146700000|2023-07-12 07:25:00|282.35|280.15|280.51|278.31|282.35|280.15|280.4|278.2|0
1689147000000|2023-07-12 07:30:00|280.74|278.54|280.05|277.85|281.43|279.23|279.82|277.62|0
1689147300000|2023-07-12 07:35:00|279.82|277.62|279.36|277.16|280.05|277.85|279.13|276.93|0
1689147600000|2023-07-12 07:40:00|279.82|277.62|279.36|277.16|279.82|277.62|278.67|276.47|0
1689147900000|2023-07-12 07:45:00|279.13|276.93|278.21|276.01|279.59|277.39|278.21|276.01|0
1689148200000|2023-07-12 07:50:00|278.44|276.24|278.21|276.01|278.67|276.47|277.98|275.78|0
1689148500000|2023-07-12 07:55:00|278.44|276.24|278.44|276.24|278.67|276.47|278.21|276.01|0
1689148800000|2023-07-12 08:00:00|278.67|276.47|278.67|276.47|278.9|276.7|278.21|276.01|0
1689149100000|2023-07-12 08:05:00|278.44|276.24|277.75|275.55|279.13|276.93|277.75|275.55|0
1689149400000|2023-07-12 08:10:00|277.98|275.78|277.52|275.32|278.21|276.01|277.52|275.32|0
1689149700000|2023-07-12 08:15:00|277.75|275.55|277.75|275.55|277.98|275.78|276.84|274.64|0
1689150000000|2023-07-12 08:20:00|277.64|275.44|279.58|277.38|279.58|277.38|277.64|275.44|0
1689150300000|2023-07-12 08:25:00|279.47|277.27|278.33|276.13|279.47|277.27|277.75|275.55|0
1689150600000|2023-07-12 08:30:00|278.21|276.01|278.21|276.01|278.33|276.13|277.75|275.55|0
1689150900000|2023-07-12 08:35:00|278.44|276.24|277.98|275.78|278.67|276.47|277.75|275.55|0
1689151200000|2023-07-12 08:40:00|277.75|275.55|277.75|275.55|278.21|276.01|277.52|275.32|0
1689151500000|2023-07-12 08:45:00|277.52|275.32|277.75|275.55|277.98|275.78|277.52|275.32|0
1689151800000|2023-07-12 08:50:00|277.29|275.09|277.75|275.55|278.09|275.89|277.29|275.09|0
1689152100000|2023-07-12 08:55:00|277.64|275.44|277.29|275.09|277.97|275.77|277.29|275.09|0
1689152400000|2023-07-12 09:00:00|277.52|275.32|276.6|274.4|277.52|275.32|276.37|274.17|0
1689152700000|2023-07-12 09:05:00|276.49|274.29|276.37|274.17|276.83|274.63|276.37|274.17|0
1689153000000|2023-07-12 09:10:00|276.6|274.4|275.23|273.03|276.83|274.63|275.23|273.03|0
1689153300000|2023-07-12 09:15:00|275.45|273.25|276.37|274.17|276.6|274.4|275.45|273.25|0
1689153600000|2023-07-12 09:20:00|276.6|274.4|276.14|273.94|276.6|274.4|275.91|273.71|0
1689153900000|2023-07-12 09:25:00|275.91|273.71|275.91|273.71|276.37|274.17|275.45|273.25|0
1689154200000|2023-07-12 09:30:00|276.14|273.94|275.91|273.71|276.37|274.17|275.45|273.25|0
1689154500000|2023-07-12 09:35:00|275.68|273.48|274.99|272.79|275.91|273.71|274.99|272.79|0
1689154800000|2023-07-12 09:40:00|275.22|273.02|275.22|273.02|275.45|273.25|274.54|272.34|0
1689155100000|2023-07-12 09:45:00|274.99|272.79|275.45|273.25|275.91|273.71|274.99|272.79|0
1689155400000|2023-07-12 09:50:00|275.68|273.48|275.68|273.48|276.36|274.16|275.45|273.25|0
1689155700000|2023-07-12 09:55:00|275.8|273.6|275.68|273.48|276.13|273.93|275.45|273.25|0
1689156000000|2023-07-12 10:00:00|275.9|273.7|277.05|274.85|277.05|274.85|275.68|273.48|0
1689156300000|2023-07-12 10:05:00|276.82|274.62|277.28|275.08|277.28|275.08|276.82|274.62|0
1689156600000|2023-07-12 10:10:00|277.05|274.85|277.5|275.3|277.96|275.76|277.05|274.85|0
1689156900000|2023-07-12 10:15:00|277.73|275.53|277.27|275.07|277.73|275.53|277.05|274.85|0
1689157200000|2023-07-12 10:20:00|277.05|274.85|277.27|275.07|277.27|275.07|276.82|274.62|0
1689157500000|2023-07-12 10:25:00|277.04|274.84|277.27|275.07|277.5|275.3|276.59|274.39|0
1689157800000|2023-07-12 10:30:00|277.16|274.96|277.5|275.3|277.62|275.42|277.04|274.84|0
1689158100000|2023-07-12 10:35:00|277.27|275.07|277.04|274.84|277.73|275.53|277.04|274.84|0
1689158400000|2023-07-12 10:40:00|277.27|275.07|276.13|273.93|277.5|275.3|276.13|273.93|0
1689158700000|2023-07-12 10:45:00|276.36|274.16|276.58|274.38|276.81|274.61|276.35|274.15|0
1689159000000|2023-07-12 10:50:00|276.35|274.15|277.5|275.3|277.96|275.76|276.35|274.15|0
1689159300000|2023-07-12 10:55:00|277.62|275.42|277.96|275.76|277.96|275.76|277.27|275.07|0
1689159600000|2023-07-12 11:00:00|277.73|275.53|276.81|274.61|277.73|275.53|276.58|274.38|0
1689159900000|2023-07-12 11:05:00|277.04|274.84|277.95|275.75|278.18|275.98|277.04|274.84|0
1689160200000|2023-07-12 11:10:00|277.84|275.64|275.66|273.46|277.84|275.64|275.66|273.46|0
1689160500000|2023-07-12 11:15:00|275.78|273.58|273.84|271.64|275.89|273.69|273.84|271.64|0
1689160800000|2023-07-12 11:20:00|273.61|271.41|274.29|272.09|274.52|272.32|273.38|271.18|0
1689161100000|2023-07-12 11:25:00|274.52|272.32|274.06|271.86|274.52|272.32|273.38|271.18|0
1689161400000|2023-07-12 11:30:00|273.95|271.75|272.46|270.26|274.06|271.86|272.46|270.26|0
1689161700000|2023-07-12 11:35:00|272.24|270.04|272.91|270.71|273.27|271.07|272.24|270.04|0
1689162000000|2023-07-12 11:40:00|272.8|270.6|272.91|270.71|273.14|270.94|272.45|270.25|0
1689162300000|2023-07-12 11:45:00|273.14|270.94|273.14|270.94|273.14|270.94|272.68|270.48|0
1689162600000|2023-07-12 11:50:00|273.36|271.16|273.14|270.94|273.82|271.62|273.14|270.94|0
1689162900000|2023-07-12 11:55:00|273.36|271.16|273.13|270.93|273.59|271.39|272.91|270.71|0
1689163200000|2023-07-12 12:00:00|272.91|270.71|273.36|271.16|273.59|271.39|271.76|269.56|0
1689163500000|2023-07-12 12:05:00|273.59|271.39|272.9|270.7|273.82|271.62|272.9|270.7|0
1689163800000|2023-07-12 12:10:00|272.68|270.48|272.9|270.7|274.05|271.85|272.45|270.25|0
1689164100000|2023-07-12 12:15:00|273.13|270.93|274.27|272.07|274.27|272.07|272.67|270.47|0
1689164400000|2023-07-12 12:20:00|274.5|272.3|275.08|272.88|275.42|273.22|274.27|272.07|0
1689164700000|2023-07-12 12:25:00|275.42|273.22|274.16|271.96|275.88|273.68|273.13|270.93|0
1689165000000|2023-07-12 12:30:00|274.27|272.07|255.6|253.4|274.27|272.07|251.66|249.46|0
1689165300000|2023-07-12 12:35:00|255.15|252.95|252|249.8|255.38|253.18|249.76|247.56|0
1689165600000|2023-07-12 12:40:00|251.78|249.58|256.5|254.3|256.95|254.75|251.11|248.91|0
1689165900000|2023-07-12 12:45:00|256.28|254.08|255.6|253.4|257.18|254.98|254.7|252.5|0
1689166200000|2023-07-12 12:50:00|256.05|253.85|259.66|257.46|260.57|258.37|255.37|253.17|0
1689166500000|2023-07-12 12:55:00|259.44|257.24|254.04|251.84|259.44|257.24|254.04|251.84|0
1689166800000|2023-07-12 13:00:00|253.82|251.62|251.34|249.14|254.27|252.07|250.88|248.68|0
1689167100000|2023-07-12 13:05:00|251.11|248.91|250.66|248.46|251.56|249.36|249.99|247.79|0
1689167400000|2023-07-12 13:10:00|250.89|248.69|246.85|244.65|252.46|250.26|246.62|244.42|0
1689167700000|2023-07-12 13:15:00|247.07|244.87|246.4|244.2|247.74|245.54|245.06|242.86|0
1689168000000|2023-07-12 13:20:00|246.17|243.97|248.08|245.88|249.09|246.89|245.95|243.75|0
1689168300000|2023-07-12 13:25:00|248.19|245.99|247.74|245.54|249.31|247.11|246.62|244.42|0
1689168600000|2023-07-12 13:30:00|247.52|245.32|245.99|243.79|249.53|247.33|244.16|241.96|0
1689168900000|2023-07-12 13:35:00|245.54|243.34|250.8|248.6|251.02|248.82|243.97|241.77|0
1689169200000|2023-07-12 13:40:00|250.58|248.38|248.57|246.37|253.48|251.28|248.13|245.93|0
1689169500000|2023-07-12 13:45:00|248.79|246.59|244.8|242.6|249.68|247.48|243.7|241.5|0
1689169800000|2023-07-12 13:50:00|244.36|242.16|244.14|241.94|245.91|243.71|242.59|240.39|0
1689170100000|2023-07-12 13:55:00|244.58|242.38|243.7|241.5|245.91|243.71|243.03|240.83|0
1689170400000|2023-07-12 14:00:00|244.14|241.94|245.02|242.82|246.79|244.59|243.47|241.27|0
1689170700000|2023-07-12 14:05:00|245.24|243.04|243.25|241.05|247.24|245.04|243.03|240.83|0
1689171000000|2023-07-12 14:10:00|243.03|240.83|241.93|239.73|243.69|241.49|241.49|239.29|0
1689171300000|2023-07-12 14:15:00|242.15|239.95|241.05|238.85|242.59|240.39|240.61|238.41|0
1689171600000|2023-07-12 14:20:00|241.49|239.29|242.37|240.17|243.25|241.05|240.17|237.97|0
1689171900000|2023-07-12 14:25:00|242.81|240.61|241.04|238.84|244.35|242.15|241.04|238.84|0
1689172200000|2023-07-12 14:30:00|241.26|239.06|242.36|240.16|242.59|240.39|240.16|237.96|0
1689172500000|2023-07-12 14:35:00|242.14|239.94|240.82|238.62|243.25|241.05|240.82|238.62|0
1689172800000|2023-07-12 14:40:00|240.6|238.4|240.6|238.4|242.36|240.16|239.28|237.08|0
1689173100000|2023-07-12 14:45:00|240.38|238.18|241.26|239.06|241.48|239.28|239.94|237.74|0
1689173400000|2023-07-12 14:50:00|241.04|238.84|242.58|240.38|243.02|240.82|239.94|237.74|0
1689173700000|2023-07-12 14:55:00|242.36|240.16|243.24|241.04|244.79|242.59|242.14|239.94|0
1689174000000|2023-07-12 15:00:00|243.02|240.82|243.24|241.04|244.79|242.59|242.36|240.16|0
1689174300000|2023-07-12 15:05:00|243.46|241.26|245.67|243.47|245.89|243.69|243.46|241.26|0
1689174600000|2023-07-12 15:10:00|245.45|243.25|244.34|242.14|246.78|244.58|243.68|241.48|0
1689174900000|2023-07-12 15:15:00|244.12|241.92|242.14|239.94|244.56|242.36|241.91|239.71|0
1689175200000|2023-07-12 15:20:00|242.36|240.16|243.24|241.04|244.56|242.36|242.36|240.16|0
1689175500000|2023-07-12 15:25:00|243.9|241.7|246.19|243.99|246.64|244.44|243.46|241.26|0
1689175800000|2023-07-12 15:30:00|246.41|244.21|247.53|245.33|247.97|245.77|245.3|243.1|0
1689176100000|2023-07-12 15:35:00|247.3|245.1|251.32|249.12|251.77|249.57|246.63|244.43|0
1689176400000|2023-07-12 15:40:00|251.77|249.57|256.03|253.83|260.32|258.12|251.77|249.57|0
1689176700000|2023-07-12 15:45:00|256.26|254.06|253.33|251.13|258.96|256.76|252.66|250.46|0
1689177000000|2023-07-12 15:50:00|253.11|250.91|255.58|253.38|258.96|256.76|252.89|250.69|0
1689177300000|2023-07-12 15:55:00|256.03|253.83|259.41|257.21|260.77|258.57|254.9|252.7|0
1689177600000|2023-07-12 16:00:00|259.64|257.44|259.86|257.66|261.45|259.25|256.7|254.5|0
1689177900000|2023-07-12 16:05:00|260.31|258.11|258.96|256.76|260.54|258.34|258.05|255.85|0
1689178200000|2023-07-12 16:10:00|259.63|257.43|255.13|252.93|260.54|258.34|254.23|252.03|0
1689178500000|2023-07-12 16:15:00|254.9|252.7|258.96|256.76|259.41|257.21|254.9|252.7|0
1689178800000|2023-07-12 16:20:00|258.73|256.53|256.92|254.72|259.18|256.98|256.7|254.5|0
1689179100000|2023-07-12 16:25:00|256.7|254.5|257.83|255.63|259.63|257.43|256.25|254.05|0
1689179400000|2023-07-12 16:30:00|257.6|255.4|254.45|252.25|258.5|256.3|254.45|252.25|0
1689179700000|2023-07-12 16:35:00|254.22|252.02|252.65|250.45|255.8|253.6|252.43|250.23|0
1689180000000|2023-07-12 16:40:00|252.43|250.23|254|251.8|255.12|252.92|252.2|250|0
1689180300000|2023-07-12 16:45:00|254.22|252.02|251.08|248.88|254.9|252.7|250.64|248.44|0
1689180600000|2023-07-12 16:50:00|250.86|248.66|251.31|249.11|251.75|249.55|250.19|247.99|0
1689180900000|2023-07-12 16:55:00|251.53|249.33|253.21|251.01|253.99|251.79|250.41|248.21|0
1689181200000|2023-07-12 17:00:00|253.1|250.9|252.2|250|253.32|251.12|250.86|248.66|0
1689181500000|2023-07-12 17:05:00|252.42|250.22|253.54|251.34|254.67|252.47|251.98|249.78|0
1689181800000|2023-07-12 17:10:00|253.32|251.12|252.42|250.22|254.89|252.69|252.2|250|0
1689182100000|2023-07-12 17:15:00|252.2|250|250.41|248.21|252.42|250.22|250.18|247.98|0
1689182400000|2023-07-12 17:20:00|250.18|247.98|250.63|248.43|251.08|248.88|249.74|247.54|0
1689182700000|2023-07-12 17:25:00|250.85|248.65|250.4|248.2|251.08|248.88|249.73|247.53|0
1689183000000|2023-07-12 17:30:00|250.63|248.43|249.06|246.86|251.08|248.88|248.62|246.42|0
1689183300000|2023-07-12 17:35:00|248.84|246.64|248.39|246.19|249.51|247.31|248.17|245.97|0
1689183600000|2023-07-12 17:40:00|248.17|245.97|248.17|245.97|248.62|246.42|247.72|245.52|0
1689183900000|2023-07-12 17:45:00|247.95|245.75|249.06|246.86|250.4|248.2|247.95|245.75|0
1689184200000|2023-07-12 17:50:00|248.84|246.64|248.17|245.97|249.28|247.08|247.95|245.75|0
1689184500000|2023-07-12 17:55:00|247.95|245.75|248.61|246.41|249.51|247.31|247.72|245.52|0
1689184800000|2023-07-12 18:00:00|248.39|246.19|249.5|247.3|251.29|249.09|248.39|246.19|0
1689185100000|2023-07-12 18:05:00|249.73|247.53|247.27|245.07|249.73|247.53|246.83|244.63|0
1689185400000|2023-07-12 18:10:00|247.05|244.85|245.49|243.29|247.94|245.74|245.27|243.07|0
1689185700000|2023-07-12 18:15:00|245.27|243.07|246.38|244.18|246.6|244.4|244.83|242.63|0
1689186000000|2023-07-12 18:20:00|246.6|244.4|246.16|243.96|247.05|244.85|245.71|243.51|0
1689186300000|2023-07-12 18:25:00|245.94|243.74|245.71|243.51|246.38|244.18|245.05|242.85|0
1689186600000|2023-07-12 18:30:00|245.94|243.74|245.93|243.73|246.6|244.4|245.49|243.29|0
1689186900000|2023-07-12 18:35:00|245.71|243.51|245.49|243.29|245.71|243.51|245.05|242.85|0
1689187200000|2023-07-12 18:40:00|245.93|243.73|247.04|244.84|249.05|246.85|245.93|243.73|0
1689187500000|2023-07-12 18:45:00|247.27|245.07|249.27|247.07|250.39|248.19|247.27|245.07|0
1689187800000|2023-07-12 18:50:00|249.05|246.85|249.72|247.52|251.29|249.09|249.05|246.85|0
1689188100000|2023-07-12 18:55:00|250.17|247.97|249.16|246.96|250.61|248.41|248.6|246.4|0
1689188400000|2023-07-12 19:00:00|249.27|247.07|249.27|247.07|250.84|248.64|248.6|246.4|0
1689188700000|2023-07-12 19:05:00|249.49|247.29|249.94|247.74|250.83|248.63|248.6|246.4|0
1689189000000|2023-07-12 19:10:00|250.16|247.96|249.05|246.85|251.06|248.86|248.82|246.62|0
1689189300000|2023-07-12 19:15:00|248.82|246.62|250.61|248.41|250.83|248.63|248.38|246.18|0
1689189600000|2023-07-12 19:20:00|250.83|248.63|256.44|254.24|257.12|254.92|250.83|248.63|0
1689189900000|2023-07-12 19:25:00|256.67|254.47|254.87|252.67|259.15|256.95|254.64|252.44|0
1689190200000|2023-07-12 19:30:00|255.09|252.89|251.95|249.75|255.32|253.12|251.95|249.75|0
1689190500000|2023-07-12 19:35:00|252.17|249.97|251.5|249.3|252.17|249.97|250.38|248.18|0
1689190800000|2023-07-12 19:40:00|251.28|249.08|250.16|247.96|252.4|250.2|249.71|247.51|0
1689191100000|2023-07-12 19:45:00|249.93|247.73|252.17|249.97|252.39|250.19|249.71|247.51|0
1689191400000|2023-07-12 19:50:00|253.52|251.32|251.72|249.52|254.41|252.21|251.72|249.52|0
1689191700000|2023-07-12 19:55:00|251.5|249.3|251.94|249.74|254.86|252.66|251.5|249.3|0
1689192000000|2023-07-12 20:00:00|251.05|248.85|249.14|246.94|251.94|249.74|249.14|246.94|0
1689192300000|2023-07-12 20:05:00|248.91|246.71|249.58|247.38|249.58|247.38|248.46|246.26|0
1689192600000|2023-07-12 20:10:00|249.36|247.16|249.36|247.16|249.58|247.38|248.69|246.49|0
1689192900000|2023-07-12 20:15:00|249.56|246.96|248.66|246.06|249.78|247.18|248.44|245.84|0
1689193200000|2023-07-12 20:20:00|248.44|245.84|248.66|246.06|248.66|246.06|248.21|245.61|0
1689193500000|2023-07-12 20:25:00|248.44|245.84|249.33|246.73|249.33|246.73|248.44|245.84|0
1689193800000|2023-07-12 20:30:00|249.11|246.51|249.11|246.51|249.33|246.73|249.11|246.51|0
1689194100000|2023-07-12 20:35:00|249|246.4|248.88|246.28|249.11|246.51|248.88|246.28|0
1689194400000|2023-07-12 20:40:00|249.11|246.51|249.11|246.51|249.11|246.51|249.11|246.51|0
1689194700000|2023-07-12 20:45:00|249.33|246.73|250|247.4|250|247.4|249.33|246.73|0
1689195000000|2023-07-12 20:50:00|249.78|247.18|250|247.4|250.22|247.62|249.78|247.18|0
1689195300000|2023-07-12 20:55:00|250.22|247.62|250.34|247.74|250.34|247.74|249.33|246.73|0
1689195600000|2023-07-12 21:00:00|250.15|247.55|249.61|247.01|250.15|247.55|249.61|247.01|0
1689195900000|2023-07-12 21:05:00|249.58|246.98|249.28|246.68|249.61|247.01|248.8|246.2|0
1689196200000|2023-07-12 21:10:00|249.22|246.62|250.01|247.41|250.01|247.41|249.22|246.62|0
1689196500000|2023-07-12 21:15:00|249.88|247.28|250.01|247.41|250.01|247.41|249.88|247.28|0
1689196800000|2023-07-12 21:20:00|250.04|247.44|250.18|247.58|250.18|247.58|249.85|247.25|0
1689197100000|2023-07-12 21:25:00|250.24|247.64|250.2|247.6|250.24|247.64|250.18|247.58|0
1689197400000|2023-07-12 21:30:00|250.18|247.58|250.14|247.54|250.2|247.6|250.14|247.54|0
1689197700000|2023-07-12 21:35:00|250.04|247.44|249.94|247.34|250.24|247.64|249.94|247.34|0
1689198000000|2023-07-12 21:40:00|249.74|247.14|250|247.4|250|247.4|249.67|247.07|0
1689198300000|2023-07-12 21:45:00|249.98|247.38|249.98|247.38|249.98|247.38|249.98|247.38|0
1689198600000|2023-07-12 21:50:00|249.94|247.34|249.94|247.34|250.07|247.47|249.94|247.34|0
1689198900000|2023-07-12 21:55:00|249.98|247.38|249.94|247.34|249.98|247.38|249.9|247.3|0
1689199200000|2023-07-12 22:00:00|249.54|246.94|248.3|245.7|250.32|247.72|248.3|245.7|0
1689199500000|2023-07-12 22:05:00|248.19|245.59|248.08|245.48|248.3|245.7|247.63|245.03|0
1689199800000|2023-07-12 22:10:00|247.85|245.25|247.18|244.58|247.85|245.25|246.51|243.91|0
1689200100000|2023-07-12 22:15:00|247.4|244.8|247.4|244.8|247.85|245.25|246.95|244.35|0
1689200400000|2023-07-12 22:20:00|247.18|244.58|246.51|243.91|247.18|244.58|246.28|243.68|0
1689200700000|2023-07-12 22:25:00|246.4|243.8|246.73|244.13|246.73|244.13|245.83|243.23|0
1689201000000|2023-07-12 22:30:00|246.5|243.9|246.5|243.9|246.5|243.9|246.28|243.68|0
1689201300000|2023-07-12 22:35:00|246.62|244.02|246.05|243.45|246.62|244.02|246.05|243.45|0
1689201600000|2023-07-12 22:40:00|246.17|243.57|245.38|242.78|246.17|243.57|244.94|242.34|0
1689201900000|2023-07-12 22:45:00|245.5|242.9|245.61|243.01|245.83|243.23|245.38|242.78|0
1689202200000|2023-07-12 22:50:00|245.83|243.23|246.95|244.35|247.4|244.8|245.83|243.23|0
1689202500000|2023-07-12 22:55:00|247.17|244.57|246.95|244.35|247.17|244.57|246.84|244.24|0
1689202800000|2023-07-12 23:00:00|246.72|244.12|247.17|244.57|247.39|244.79|246.72|244.12|0
1689203100000|2023-07-12 23:05:00|247.39|244.79|247.17|244.57|247.62|245.02|247.17|244.57|0
1689203400000|2023-07-12 23:10:00|247.06|244.46|247.39|244.79|247.39|244.79|246.72|244.12|0
1689203700000|2023-07-12 23:15:00|247.28|244.68|247.39|244.79|247.62|245.02|247.17|244.57|0
1689204000000|2023-07-12 23:20:00|247.62|245.02|247.39|244.79|247.62|245.02|247.39|244.79|0
1689204300000|2023-07-12 23:25:00|247.17|244.57|247.61|245.01|247.84|245.24|247.17|244.57|0
1689204600000|2023-07-12 23:30:00|247.51|244.91|247.61|245.01|247.61|245.01|247.17|244.57|0
1689204900000|2023-07-12 23:35:00|247.39|244.79|247.39|244.79|247.61|245.01|247.16|244.56|0
1689205200000|2023-07-12 23:40:00|247.28|244.68|246.49|243.89|247.39|244.79|246.04|243.44|0
1689205500000|2023-07-12 23:45:00|246.38|243.78|247.16|244.56|247.61|245.01|246.38|243.78|0
1689205800000|2023-07-12 23:50:00|246.94|244.34|247.39|244.79|247.39|244.79|246.94|244.34|0
1689206100000|2023-07-12 23:55:00|247.16|244.56|247.38|244.78|247.61|245.01|247.16|244.56|0
1689206400000|2023-07-13 00:00:00|247.16|244.56|246.94|244.34|248.06|245.46|246.49|243.89|0
1689206700000|2023-07-13 00:05:00|247.16|244.56|246.93|244.33|247.16|244.56|246.26|243.66|0
1689207000000|2023-07-13 00:10:00|247.16|244.56|246.93|244.33|247.61|245.01|246.71|244.11|0
1689207300000|2023-07-13 00:15:00|247.16|244.56|246.71|244.11|247.16|244.56|246.04|243.44|0
1689207600000|2023-07-13 00:20:00|246.48|243.88|245.81|243.21|246.71|244.11|245.59|242.99|0
1689207900000|2023-07-13 00:25:00|246.04|243.44|245.62|243.02|246.26|243.66|244.81|242.21|0
1689208200000|2023-07-13 00:30:00|245.37|242.77|244.12|241.52|245.6|243|243.28|240.68|0
1689208500000|2023-07-13 00:35:00|243.89|241.29|243.89|241.29|244.34|241.74|243.66|241.06|0
1689208800000|2023-07-13 00:40:00|243.66|241.06|243.69|241.09|244.15|241.55|243.44|240.84|0
1689209100000|2023-07-13 00:45:00|243.81|241.21|243.81|241.21|243.92|241.32|243.47|240.87|0
1689209400000|2023-07-13 00:50:00|243.92|241.32|243.69|241.09|244.14|241.54|243.69|241.09|0
1689209700000|2023-07-13 00:55:00|243.92|241.32|244.14|241.54|244.37|241.77|243.46|240.86|0
1689210000000|2023-07-13 01:00:00|244.37|241.77|244.6|242|244.82|242.22|244.37|241.77|0
1689210300000|2023-07-13 01:05:00|244.37|241.77|244.82|242.22|244.94|242.34|244.14|241.54|0
1689210600000|2023-07-13 01:10:00|245.05|242.45|244.82|242.22|245.05|242.45|244.59|241.99|0
1689210900000|2023-07-13 01:15:00|245.05|242.45|245.5|242.9|246.18|243.58|245.05|242.45|0
1689211200000|2023-07-13 01:20:00|245.27|242.67|245.95|243.35|246.41|243.81|245.27|242.67|0
1689211500000|2023-07-13 01:25:00|245.84|243.24|245.95|243.35|245.95|243.35|245.5|242.9|0
1689211800000|2023-07-13 01:30:00|245.73|243.13|245.95|243.35|246.18|243.58|245.27|242.67|0
1689212100000|2023-07-13 01:35:00|245.72|243.12|245.5|242.9|245.95|243.35|245.5|242.9|0
1689212400000|2023-07-13 01:40:00|245.72|243.12|246.4|243.8|246.75|244.15|245.72|243.12|0
1689212700000|2023-07-13 01:45:00|246.18|243.58|245.04|242.44|246.18|243.58|244.82|242.22|0
1689213000000|2023-07-13 01:50:00|244.82|242.22|245.01|242.41|245.46|242.86|244.78|242.18|0
1689213300000|2023-07-13 01:55:00|245.24|242.64|244.78|242.18|245.24|242.64|244.56|241.96|0
1689213600000|2023-07-13 02:00:00|244.56|241.96|245.01|242.41|245.23|242.63|244.56|241.96|0
1689213900000|2023-07-13 02:05:00|245.23|242.63|244.78|242.18|245.46|242.86|244.55|241.95|0
1689214200000|2023-07-13 02:10:00|244.55|241.95|244.1|241.5|244.78|242.18|243.87|241.27|0
1689214500000|2023-07-13 02:15:00|243.87|241.27|243.87|241.27|244.1|241.5|243.65|241.05|0
1689214800000|2023-07-13 02:20:00|244.1|241.5|243.87|241.27|244.33|241.73|243.87|241.27|0
1689215100000|2023-07-13 02:25:00|243.76|241.16|243.42|240.82|244.1|241.5|243.19|240.59|0
1689215400000|2023-07-13 02:30:00|243.64|241.04|244.1|241.5|244.55|241.95|243.19|240.59|0
1689215700000|2023-07-13 02:35:00|243.87|241.27|244.32|241.72|244.32|241.72|243.87|241.27|0
1689216000000|2023-07-13 02:40:00|244.1|241.5|244.32|241.72|244.32|241.72|243.87|241.27|0
1689216300000|2023-07-13 02:45:00|244.1|241.5|244.32|241.72|244.32|241.72|244.09|241.49|0
1689216600000|2023-07-13 02:50:00|244.55|241.95|244.09|241.49|244.55|241.95|244.09|241.49|0
1689216900000|2023-07-13 02:55:00|243.87|241.27|243.41|240.81|243.98|241.38|243.41|240.81|0
1689217200000|2023-07-13 03:00:00|243.64|241.04|242.28|239.68|243.64|241.04|242.28|239.68|0
1689217500000|2023-07-13 03:05:00|242.51|239.91|242.51|239.91|242.51|239.91|242.28|239.68|0
1689217800000|2023-07-13 03:10:00|242.28|239.68|241.38|238.78|242.28|239.68|241.15|238.55|0
1689218100000|2023-07-13 03:15:00|241.6|239|241.38|238.78|241.83|239.23|241.15|238.55|0
1689218400000|2023-07-13 03:20:00|241.15|238.55|241.38|238.78|241.6|239|241.15|238.55|0
1689218700000|2023-07-13 03:25:00|241.37|238.77|241.37|238.77|241.6|239|241.15|238.55|0
1689219000000|2023-07-13 03:30:00|241.15|238.55|240.92|238.32|241.37|238.77|240.25|237.65|0
1689219300000|2023-07-13 03:35:00|241.15|238.55|241.15|238.55|241.15|238.55|240.92|238.32|0
1689219600000|2023-07-13 03:40:00|241.6|239|241.6|239|241.82|239.22|241.37|238.77|0
1689219900000|2023-07-13 03:45:00|241.49|238.89|241.37|238.77|241.72|239.12|241.26|238.66|0
1689220200000|2023-07-13 03:50:00|241.15|238.55|240.92|238.32|241.37|238.77|240.69|238.09|0
1689220500000|2023-07-13 03:55:00|240.69|238.09|240.02|237.42|240.69|238.09|240.02|237.42|0
1689220800000|2023-07-13 04:00:00|240.24|237.64|240.24|237.64|240.47|237.87|240.02|237.42|0
1689221100000|2023-07-13 04:05:00|240.01|237.41|240.47|237.87|240.47|237.87|240.01|237.41|0
1689221400000|2023-07-13 04:10:00|240.24|237.64|240.01|237.41|240.47|237.87|239.56|236.96|0
1689221700000|2023-07-13 04:15:00|240.13|237.53|239.56|236.96|240.46|237.86|239.56|236.96|0
1689222000000|2023-07-13 04:20:00|239.79|237.19|239.79|237.19|240.01|237.41|239.56|236.96|0
1689222300000|2023-07-13 04:25:00|239.9|237.3|239.56|236.96|240.01|237.41|239.56|236.96|0
1689222600000|2023-07-13 04:30:00|239.68|237.08|239.78|237.18|240.24|237.64|239.56|236.96|0
1689222900000|2023-07-13 04:35:00|239.68|237.08|239.78|237.18|239.78|237.18|239.56|236.96|0
1689223200000|2023-07-13 04:40:00|240.01|237.41|240.01|237.41|240.23|237.63|239.56|236.96|0
1689223500000|2023-07-13 04:45:00|240.23|237.63|240.68|238.08|240.91|238.31|240.23|237.63|0
1689223800000|2023-07-13 04:50:00|240.91|238.31|241.07|238.47|241.3|238.7|240.68|238.08|0
1689224100000|2023-07-13 04:55:00|241.3|238.7|242.2|239.6|242.43|239.83|241.07|238.47|0
1689224400000|2023-07-13 05:00:00|242.43|239.83|242.42|239.82|242.88|240.28|241.97|239.37|0
1689224700000|2023-07-13 05:05:00|242.2|239.6|242.65|240.05|243.33|240.73|241.97|239.37|0
1689225000000|2023-07-13 05:10:00|242.42|239.82|242.2|239.6|242.42|239.82|241.97|239.37|0
1689225300000|2023-07-13 05:15:00|242.09|239.49|241.75|239.15|242.2|239.6|241.07|238.47|0
1689225600000|2023-07-13 05:20:00|241.52|238.92|240.84|238.24|241.52|238.92|240.62|238.02|0
1689225900000|2023-07-13 05:25:00|240.73|238.13|241.52|238.92|241.52|238.92|240.62|238.02|0
1689226200000|2023-07-13 05:30:00|241.41|238.81|241.29|238.69|241.52|238.92|240.62|238.02|0
1689226500000|2023-07-13 05:35:00|241.07|238.47|241.07|238.47|241.52|238.92|240.84|238.24|0
1689226800000|2023-07-13 05:40:00|240.84|238.24|240.39|237.79|241.07|238.47|240.39|237.79|0
1689227100000|2023-07-13 05:45:00|240.61|238.01|241.74|239.14|241.74|239.14|240.39|237.79|0
1689227400000|2023-07-13 05:50:00|241.63|239.03|241.97|239.37|242.19|239.59|241.63|239.03|0
1689227700000|2023-07-13 05:55:00|241.74|239.14|242.19|239.59|242.19|239.59|241.74|239.14|0
1689228000000|2023-07-13 06:00:00|242.42|239.82|242.64|240.04|243.77|241.17|242.19|239.59|0
1689228300000|2023-07-13 06:05:00|242.22|240.02|241.88|239.68|242.89|240.69|241.54|239.34|0
1689228600000|2023-07-13 06:10:00|241.99|239.79|241.09|238.89|241.99|239.79|240.63|238.43|0
1689228900000|2023-07-13 06:15:00|241.31|239.11|240.53|238.33|241.31|239.11|240.18|237.98|0
1689229200000|2023-07-13 06:20:00|240.63|238.43|240.41|238.21|240.98|238.78|240.41|238.21|0
1689229500000|2023-07-13 06:25:00|240.18|237.98|240.41|238.21|240.63|238.43|239.96|237.76|0
1689229800000|2023-07-13 06:30:00|240.52|238.32|240.86|238.66|241.08|238.88|240.52|238.32|0
1689230100000|2023-07-13 06:35:00|241.08|238.88|241.53|239.33|241.53|239.33|240.63|238.43|0
1689230400000|2023-07-13 06:40:00|241.31|239.11|241.76|239.56|241.76|239.56|241.08|238.88|0
1689230700000|2023-07-13 06:45:00|241.98|239.78|242.89|240.69|243.11|240.91|241.76|239.56|0
1689231000000|2023-07-13 06:50:00|243.11|240.91|242.43|240.23|243.11|240.91|241.98|239.78|0
1689231300000|2023-07-13 06:55:00|242.21|240.01|241.53|239.33|242.43|240.23|241.53|239.33|0
1689231600000|2023-07-13 07:00:00|241.98|239.78|242.21|240.01|243.11|240.91|241.98|239.78|0
1689231900000|2023-07-13 07:05:00|242.43|240.23|242.43|240.23|242.88|240.68|241.53|239.33|0
1689232200000|2023-07-13 07:10:00|242.2|240|239.95|237.75|242.2|240|239.72|237.52|0
1689232500000|2023-07-13 07:15:00|240.4|238.2|240.4|238.2|241.08|238.88|239.95|237.75|0
1689232800000|2023-07-13 07:20:00|240.62|238.42|241.3|239.1|241.75|239.55|240.62|238.42|0
1689233100000|2023-07-13 07:25:00|241.19|238.99|239.72|237.52|241.53|239.33|239.5|237.3|0
1689233400000|2023-07-13 07:30:00|239.5|237.3|240.85|238.65|241.3|239.1|239.5|237.3|0
1689233700000|2023-07-13 07:35:00|240.62|238.42|238.82|236.62|240.85|238.65|238.6|236.4|0
1689234000000|2023-07-13 07:40:00|239.05|236.85|238.15|235.95|239.05|236.85|237.7|235.5|0
1689234300000|2023-07-13 07:45:00|238.04|235.84|238.37|236.17|238.59|236.39|237.92|235.72|0
1689234600000|2023-07-13 07:50:00|238.14|235.94|237.92|235.72|238.59|236.39|237.69|235.49|0
1689234900000|2023-07-13 07:55:00|238.04|235.84|238.71|236.51|239.27|237.07|237.92|235.72|0
1689235200000|2023-07-13 08:00:00|238.82|236.62|239.49|237.29|239.72|237.52|238.59|236.39|0
1689235500000|2023-07-13 08:05:00|239.72|237.52|239.27|237.07|239.94|237.74|239.04|236.84|0
1689235800000|2023-07-13 08:10:00|239.04|236.84|237.69|235.49|239.27|237.07|237.69|235.49|0
1689236100000|2023-07-13 08:15:00|237.92|235.72|237.91|235.71|238.14|235.94|237.47|235.27|0
1689236400000|2023-07-13 08:20:00|237.81|235.61|237.69|235.49|237.91|235.71|236.79|234.59|0
1689236700000|2023-07-13 08:25:00|237.24|235.04|237.69|235.49|237.81|235.61|236.57|234.37|0
1689237000000|2023-07-13 08:30:00|237.91|235.71|237.01|234.81|238.36|236.16|237.01|234.81|0
1689237300000|2023-07-13 08:35:00|237.24|235.04|237.01|234.81|237.69|235.49|237.01|234.81|0
1689237600000|2023-07-13 08:40:00|237.24|235.04|237.01|234.81|237.69|235.49|237.01|234.81|0
1689237900000|2023-07-13 08:45:00|237.24|235.04|236.79|234.59|237.24|235.04|236.12|233.92|0
1689238200000|2023-07-13 08:50:00|236.56|234.36|236.11|233.91|236.56|234.36|235.89|233.69|0
1689238500000|2023-07-13 08:55:00|235.89|233.69|236.56|234.36|237.01|234.81|235.89|233.69|0
1689238800000|2023-07-13 09:00:00|236.34|234.14|235.89|233.69|236.56|234.36|235.89|233.69|0
1689239100000|2023-07-13 09:05:00|235.66|233.46|235.89|233.69|236.56|234.36|235.66|233.46|0
1689239400000|2023-07-13 09:10:00|236.11|233.91|235.89|233.69|236.11|233.91|235.66|233.46|0
1689239700000|2023-07-13 09:15:00|235.66|233.46|234.99|232.79|235.89|233.69|234.54|232.34|0
1689240000000|2023-07-13 09:20:00|234.77|232.57|234.99|232.79|235.21|233.01|234.32|232.12|0
1689240300000|2023-07-13 09:25:00|235.21|233.01|236.18|233.98|236.18|233.98|234.77|232.57|0
1689240600000|2023-07-13 09:30:00|236.4|234.2|237.07|234.87|237.29|235.09|236.4|234.2|0
1689240900000|2023-07-13 09:35:00|237.32|235.12|238.07|235.87|238.07|235.87|237.18|234.98|0
1689241200000|2023-07-13 09:40:00|237.63|235.43|238.96|236.76|239.63|237.43|237.63|235.43|0
1689241500000|2023-07-13 09:45:00|238.74|236.54|240.33|238.13|240.79|238.59|238.74|236.54|0
1689241800000|2023-07-13 09:50:00|240.22|238.02|240.59|238.39|241.47|239.27|239.77|237.57|0
1689242100000|2023-07-13 09:55:00|240.37|238.17|241.03|238.83|241.25|239.05|240.37|238.17|0
1689242400000|2023-07-13 10:00:00|240.81|238.61|240.59|238.39|241.03|238.83|240.14|237.94|0
1689242700000|2023-07-13 10:05:00|240.36|238.16|242.13|239.93|242.13|239.93|240.14|237.94|0
1689243000000|2023-07-13 10:10:00|242.35|240.15|241.03|238.83|242.8|240.6|241.03|238.83|0
1689243300000|2023-07-13 10:15:00|241.25|239.05|240.36|238.16|241.25|239.05|240.36|238.16|0
1689243600000|2023-07-13 10:20:00|240.14|237.94|240.36|238.16|240.58|238.38|239.7|237.5|0
1689243900000|2023-07-13 10:25:00|240.58|238.38|240.36|238.16|240.8|238.6|240.36|238.16|0
1689244200000|2023-07-13 10:30:00|240.58|238.38|239.7|237.5|240.58|238.38|239.26|237.06|0
1689244500000|2023-07-13 10:35:00|239.48|237.28|239.7|237.5|240.14|237.94|239.48|237.28|0
1689244800000|2023-07-13 10:40:00|239.92|237.72|239.25|237.05|239.92|237.72|239.03|236.83|0
1689245100000|2023-07-13 10:45:00|239.47|237.27|239.03|236.83|239.47|237.27|238.37|236.17|0
1689245400000|2023-07-13 10:50:00|239.15|236.95|239.03|236.83|239.25|237.05|238.81|236.61|0
1689245700000|2023-07-13 10:55:00|238.93|236.73|239.25|237.05|239.25|237.05|238.81|236.61|0
1689246000000|2023-07-13 11:00:00|239.03|236.83|239.47|237.27|240.13|237.93|239.03|236.83|0
1689246300000|2023-07-13 11:05:00|239.69|237.49|240.13|237.93|240.13|237.93|239.25|237.05|0
1689246600000|2023-07-13 11:10:00|239.91|237.71|241.23|239.03|241.46|239.26|239.91|237.71|0
1689246900000|2023-07-13 11:15:00|241.01|238.81|241.01|238.81|241.46|239.26|240.91|238.71|0
1689247200000|2023-07-13 11:20:00|240.79|238.59|241.23|239.03|241.23|239.03|240.57|238.37|0
1689247500000|2023-07-13 11:25:00|241.01|238.81|240.35|238.15|241.01|238.81|240.13|237.93|0
1689247800000|2023-07-13 11:30:00|240.13|237.93|239.58|237.38|240.13|237.93|239.02|236.82|0
1689248100000|2023-07-13 11:35:00|239.69|237.49|238.36|236.16|239.69|237.49|238.36|236.16|0
1689248400000|2023-07-13 11:40:00|238.14|235.94|239.02|236.82|239.68|237.48|238.14|235.94|0
1689248700000|2023-07-13 11:45:00|238.8|236.6|238.58|236.38|239.02|236.82|237.92|235.72|0
1689249000000|2023-07-13 11:50:00|238.69|236.49|238.36|236.16|239.24|237.04|238.36|236.16|0
1689249300000|2023-07-13 11:55:00|238.14|235.94|237.48|235.28|238.58|236.38|237.48|235.28|0
1689249600000|2023-07-13 12:00:00|237.26|235.06|237.48|235.28|237.7|235.5|237.04|234.84|0
1689249900000|2023-07-13 12:05:00|237.7|235.5|237.92|235.72|238.36|236.16|237.48|235.28|0
1689250200000|2023-07-13 12:10:00|237.7|235.5|237.26|235.06|237.7|235.5|236.82|234.62|0
1689250500000|2023-07-13 12:15:00|237.48|235.28|237.91|235.71|237.91|235.71|237.03|234.83|0
1689250800000|2023-07-13 12:20:00|237.69|235.49|238.13|235.93|238.57|236.37|237.47|235.27|0
1689251100000|2023-07-13 12:25:00|237.91|235.71|238.57|236.37|238.91|236.71|237.91|235.71|0
1689251400000|2023-07-13 12:30:00|238.47|236.27|239.79|237.59|240.34|238.14|236.15|233.95|0
1689251700000|2023-07-13 12:35:00|240.11|237.91|240.11|237.91|242.99|240.79|239.67|237.47|0
1689252000000|2023-07-13 12:40:00|239.89|237.69|237.47|235.27|240.78|238.58|237.25|235.05|0
1689252300000|2023-07-13 12:45:00|237.69|235.49|238.79|236.59|238.79|236.59|237.03|234.83|0
1689252600000|2023-07-13 12:50:00|239.01|236.81|240.11|237.91|240.99|238.79|238.57|236.37|0
1689252900000|2023-07-13 12:55:00|240.33|238.13|237.69|235.49|240.33|238.13|237.25|235.05|0
1689253200000|2023-07-13 13:00:00|237.47|235.27|236.59|234.39|237.91|235.71|236.59|234.39|0
1689253500000|2023-07-13 13:05:00|236.81|234.61|238.56|236.36|238.56|236.36|236.59|234.39|0
1689253800000|2023-07-13 13:10:00|238.68|236.48|237.46|235.26|239|236.8|236.8|234.6|0
1689254100000|2023-07-13 13:15:00|237.36|235.16|237.9|235.7|237.9|235.7|236.8|234.6|0
1689254400000|2023-07-13 13:20:00|237.68|235.48|236.58|234.38|237.9|235.7|236.58|234.38|0
1689254700000|2023-07-13 13:25:00|236.8|234.6|235.92|233.72|237.24|235.04|235.26|233.06|0
1689255000000|2023-07-13 13:30:00|236.36|234.16|232.86|230.66|239.66|237.46|232.64|230.44|0
1689255300000|2023-07-13 13:35:00|233.07|230.87|233.73|231.53|233.73|231.53|231.11|228.91|0
1689255600000|2023-07-13 13:40:00|233.95|231.75|232.64|230.44|233.95|231.75|231.54|229.34|0
1689255900000|2023-07-13 13:45:00|232.42|230.22|233.29|231.09|234.38|232.18|232.2|230|0
1689256200000|2023-07-13 13:50:00|232.85|230.65|230.23|228.03|233.07|230.87|230.23|228.03|0
1689256500000|2023-07-13 13:55:00|230.02|227.82|230.89|228.69|232.65|230.45|230.02|227.82|0
1689256800000|2023-07-13 14:00:00|231.33|229.13|232.21|230.01|232.64|230.44|230.67|228.47|0
1689257100000|2023-07-13 14:05:00|231.99|229.79|231.55|229.35|234.18|231.98|231.33|229.13|0
1689257400000|2023-07-13 14:10:00|231.77|229.57|232.86|230.66|233.96|231.76|230.45|228.25|0
1689257700000|2023-07-13 14:15:00|232.64|230.44|233.96|231.76|234.18|231.98|231.54|229.34|0
1689258000000|2023-07-13 14:20:00|234.18|231.98|232.64|230.44|235.94|233.74|232.64|230.44|0
1689258300000|2023-07-13 14:25:00|233.3|231.1|235.5|233.3|235.5|233.3|233.08|230.88|0
1689258600000|2023-07-13 14:30:00|235.72|233.52|232.48|230.28|235.72|233.52|232.04|229.84|0
1689258900000|2023-07-13 14:35:00|232.26|230.06|231.82|229.62|233.14|230.94|230.5|228.3|0
1689259200000|2023-07-13 14:40:00|232.04|229.84|232.04|229.84|232.92|230.72|231.16|228.96|0
1689259500000|2023-07-13 14:45:00|231.6|229.4|232.7|230.5|233.8|231.6|230.72|228.52|0
1689259800000|2023-07-13 14:50:00|233.14|230.94|232.92|230.72|234.02|231.82|232.04|229.84|0
1689260100000|2023-07-13 14:55:00|232.7|230.5|230.71|228.51|233.36|231.16|230.71|228.51|0
1689260400000|2023-07-13 15:00:00|230.49|228.29|229.83|227.63|231.15|228.95|229.83|227.63|0
1689260700000|2023-07-13 15:05:00|229.61|227.41|231.59|229.39|232.47|230.27|229.61|227.41|0
1689261000000|2023-07-13 15:10:00|231.81|229.61|234.46|232.26|234.46|232.26|231.37|229.17|0
1689261300000|2023-07-13 15:15:00|234.24|232.04|232.25|230.05|234.24|232.04|232.03|229.83|0
1689261600000|2023-07-13 15:20:00|232.47|230.27|231.81|229.61|234.02|231.82|231.37|229.17|0
1689261900000|2023-07-13 15:25:00|232.03|229.83|233.35|231.15|233.79|231.59|231.81|229.61|0
1689262200000|2023-07-13 15:30:00|233.57|231.37|234.9|232.7|235.12|232.92|233.35|231.15|0
1689262500000|2023-07-13 15:35:00|234.68|232.48|232.47|230.27|234.9|232.7|232.25|230.05|0
1689262800000|2023-07-13 15:40:00|232.69|230.49|231.59|229.39|233.13|230.93|231.36|229.16|0
1689263100000|2023-07-13 15:45:00|231.36|229.16|231.58|229.38|232.25|230.05|231.36|229.16|0
1689263400000|2023-07-13 15:50:00|231.8|229.6|231.8|229.6|232.02|229.82|231.36|229.16|0
1689263700000|2023-07-13 15:55:00|231.58|229.38|230.04|227.84|231.58|229.38|229.82|227.62|0
1689264000000|2023-07-13 16:00:00|229.82|227.62|228.07|225.87|230.7|228.5|228.07|225.87|0
1689264300000|2023-07-13 16:05:00|228.29|226.09|228.94|226.74|229.6|227.4|228.29|226.09|0
1689264600000|2023-07-13 16:10:00|229.16|226.96|229.38|227.18|230.26|228.06|228.5|226.3|0
1689264900000|2023-07-13 16:15:00|229.16|226.96|229.38|227.18|229.38|227.18|228.07|225.87|0
1689265200000|2023-07-13 16:20:00|229.6|227.4|228.72|226.52|230.48|228.28|227.63|225.43|0
1689265500000|2023-07-13 16:25:00|228.94|226.74|228.72|226.52|229.38|227.18|228.06|225.86|0
1689265800000|2023-07-13 16:30:00|228.94|226.74|227.62|225.42|229.16|226.96|225.88|223.68|0
1689266100000|2023-07-13 16:35:00|227.41|225.21|227.62|225.42|228.28|226.08|227.19|224.99|0
1689266400000|2023-07-13 16:40:00|227.84|225.64|227.84|225.64|228.72|226.52|227.4|225.2|0
1689266700000|2023-07-13 16:45:00|227.62|225.42|229.11|226.91|229.54|227.34|227.62|225.42|0
1689267000000|2023-07-13 16:50:00|229.32|227.12|228.01|225.81|229.32|227.12|227.36|225.16|0
1689267300000|2023-07-13 16:55:00|228.23|226.03|228.67|226.47|230.64|228.44|228.23|226.03|0
1689267600000|2023-07-13 17:00:00|228.88|226.68|230.2|228|230.42|228.22|228.88|226.68|0
1689267900000|2023-07-13 17:05:00|229.98|227.78|231.95|229.75|232.17|229.97|229.54|227.34|0
1689268200000|2023-07-13 17:10:00|232.39|230.19|229.54|227.34|232.83|230.63|229.54|227.34|0
1689268500000|2023-07-13 17:15:00|229.76|227.56|228.66|226.46|229.97|227.77|228.44|226.24|0
1689268800000|2023-07-13 17:20:00|228.44|226.24|228.88|226.68|229.54|227.34|228.22|226.02|0
1689269100000|2023-07-13 17:25:00|228.66|226.46|228.44|226.24|228.66|226.46|227.79|225.59|0
1689269400000|2023-07-13 17:30:00|228.22|226.02|227.79|225.59|228.22|226.02|226.91|224.71|0
1689269700000|2023-07-13 17:35:00|227.57|225.37|227.57|225.37|228.22|226.02|227.35|225.15|0
1689270000000|2023-07-13 17:40:00|227.35|225.15|227.57|225.37|227.78|225.58|227.13|224.93|0
1689270300000|2023-07-13 17:45:00|227.35|225.15|227.56|225.36|228.22|226.02|226.91|224.71|0
1689270600000|2023-07-13 17:50:00|227.78|225.58|227.78|225.58|228.66|226.46|227.56|225.36|0
1689270900000|2023-07-13 17:55:00|228|225.8|228.22|226.02|228.65|226.45|227.56|225.36|0
1689271200000|2023-07-13 18:00:00|228|225.8|228|225.8|228.65|226.45|227.78|225.58|0
1689271500000|2023-07-13 18:05:00|228.22|226.02|225.57|223.37|228.22|226.02|225.14|222.94|0
1689271800000|2023-07-13 18:10:00|225.79|223.59|224.92|222.72|225.79|223.59|224.7|222.5|0
1689272100000|2023-07-13 18:15:00|224.7|222.5|224.7|222.5|225.14|222.94|223.62|221.42|0
1689272400000|2023-07-13 18:20:00|224.49|222.29|224.7|222.5|224.92|222.72|223.84|221.64|0
1689272700000|2023-07-13 18:25:00|224.92|222.72|226.87|224.67|227.3|225.1|224.7|222.5|0
1689273000000|2023-07-13 18:30:00|227.09|224.89|225.78|223.58|227.95|225.75|225.57|223.37|0
1689273300000|2023-07-13 18:35:00|226|223.8|226.21|224.01|226.65|224.45|225.13|222.93|0
1689273600000|2023-07-13 18:40:00|226.43|224.23|225.56|223.36|227.08|224.88|225.13|222.93|0
1689273900000|2023-07-13 18:45:00|225.78|223.58|224.26|222.06|225.78|223.58|223.83|221.63|0
1689274200000|2023-07-13 18:50:00|224.05|221.85|225.34|223.14|225.34|223.14|223.4|221.2|0
1689274500000|2023-07-13 18:55:00|225.13|222.93|223.4|221.2|225.13|222.93|223.4|221.2|0
1689274800000|2023-07-13 19:00:00|223.61|221.41|221.89|219.69|224.04|221.84|221.45|219.25|0
1689275100000|2023-07-13 19:05:00|221.67|219.47|222.32|220.12|222.96|220.76|221.45|219.25|0
1689275400000|2023-07-13 19:10:00|222.1|219.9|219.52|217.32|222.1|219.9|218.02|215.82|0
1689275700000|2023-07-13 19:15:00|219.3|217.1|220.81|218.61|222.31|220.11|218.87|216.67|0
1689276000000|2023-07-13 19:20:00|220.59|218.39|220.16|217.96|220.59|218.39|218.98|216.78|0
1689276300000|2023-07-13 19:25:00|220.37|218.17|218.87|216.67|220.8|218.6|218.44|216.24|0
1689276600000|2023-07-13 19:30:00|219.73|217.53|219.94|217.74|220.16|217.96|217.8|215.6|0
1689276900000|2023-07-13 19:35:00|219.51|217.31|217.16|214.96|220.16|217.96|217.16|214.96|0
1689277200000|2023-07-13 19:40:00|217.58|215.38|213.74|211.54|217.8|215.6|213.74|211.54|0
1689277500000|2023-07-13 19:45:00|213.96|211.76|217.15|214.95|217.58|215.38|213.74|211.54|0
1689277800000|2023-07-13 19:50:00|217.37|215.17|217.29|215.09|218.79|216.59|216.73|214.53|0
1689278100000|2023-07-13 19:55:00|217.51|215.31|220.31|218.11|220.31|218.11|217.51|215.31|0
1689278400000|2023-07-13 20:00:00|220.1|217.9|222.04|219.84|222.04|219.84|219.66|217.46|0
1689278700000|2023-07-13 20:05:00|221.83|219.63|221.18|218.98|222.04|219.84|220.96|218.76|0
1689279000000|2023-07-13 20:10:00|221.39|219.19|222.48|220.28|222.48|220.28|221.39|219.19|0
1689279300000|2023-07-13 20:15:00|222.68|220.08|222.67|220.07|222.68|220.08|222.02|219.42|0
1689279600000|2023-07-13 20:20:00|222.89|220.29|223.11|220.51|223.11|220.51|222.67|220.07|0
1689279900000|2023-07-13 20:25:00|223.22|220.62|223.76|221.16|223.76|221.16|223.22|220.62|0
1689280200000|2023-07-13 20:30:00|223.54|220.94|224.19|221.59|224.19|221.59|223.54|220.94|0
1689280500000|2023-07-13 20:35:00|224.41|221.81|223.54|220.94|224.41|221.81|223.32|220.72|0
1689280800000|2023-07-13 20:40:00|223.76|221.16|224.19|221.59|224.19|221.59|223.76|221.16|0
1689281100000|2023-07-13 20:45:00|224.41|221.81|223.97|221.37|224.41|221.81|223.97|221.37|0
1689281400000|2023-07-13 20:50:00|224.19|221.59|223.97|221.37|224.19|221.59|223.75|221.15|0
1689281700000|2023-07-13 20:55:00|223.87|221.27|223.43|220.83|223.97|221.37|223.32|220.72|0
1689282000000|2023-07-13 21:00:00|223.69|221.09|223.34|220.74|223.76|221.16|223.34|220.74|0
1689282300000|2023-07-13 21:05:00|223.38|220.78|223.27|220.67|223.44|220.84|223.21|220.61|0
1689282600000|2023-07-13 21:10:00|223.25|220.65|223.37|220.77|223.47|220.87|223.21|220.61|0
1689282900000|2023-07-13 21:15:00|223.34|220.74|223.34|220.74|223.34|220.74|223.34|220.74|0
1689283200000|2023-07-13 21:20:00|223.37|220.77|223.4|220.8|223.43|220.83|223.34|220.74|0
1689283500000|2023-07-13 21:25:00|223.43|220.83|223.27|220.67|223.43|220.83|223.11|220.51|0
1689283800000|2023-07-13 21:30:00|223.34|220.74|223.14|220.54|223.34|220.74|222.88|220.28|0
1689284100000|2023-07-13 21:35:00|223.21|220.61|223.11|220.51|223.21|220.61|223.05|220.45|0
1689284400000|2023-07-13 21:40:00|223.14|220.54|223.14|220.54|223.14|220.54|223.14|220.54|0
1689284700000|2023-07-13 21:45:00|222.95|220.35|223.17|220.57|223.17|220.57|222.95|220.35|0
1689285000000|2023-07-13 21:50:00|223.01|220.41|223.05|220.45|223.3|220.7|222.98|220.38|0
1689285300000|2023-07-13 21:55:00|223.07|220.47|223.07|220.47|223.26|220.66|223.04|220.44|0
1689285600000|2023-07-13 22:00:00|223.64|221.04|223.3|220.7|224.07|221.47|222.77|220.17|0
1689285900000|2023-07-13 22:05:00|223.09|220.49|222.65|220.05|223.3|220.7|222.55|219.95|0
1689286200000|2023-07-13 22:10:00|222.55|219.95|221.78|219.18|222.55|219.95|221.35|218.75|0
1689286500000|2023-07-13 22:15:00|221.68|219.08|221.78|219.18|222|219.4|220.92|218.32|0
1689286800000|2023-07-13 22:20:00|221.56|218.96|222|219.4|222|219.4|221.56|218.96|0
1689287100000|2023-07-13 22:25:00|221.78|219.18|221.35|218.75|221.78|219.18|221.35|218.75|0
1689287400000|2023-07-13 22:30:00|221.56|218.96|221.13|218.53|221.56|218.96|220.91|218.31|0
1689287700000|2023-07-13 22:35:00|220.91|218.31|221.78|219.18|221.78|219.18|220.91|218.31|0
1689288000000|2023-07-13 22:40:00|221.56|218.96|221.78|219.18|221.99|219.39|221.56|218.96|0
1689288300000|2023-07-13 22:45:00|221.99|219.39|221.99|219.39|222.21|219.61|221.78|219.18|0
1689288600000|2023-07-13 22:50:00|221.78|219.18|221.99|219.39|221.99|219.39|221.56|218.96|0
1689288900000|2023-07-13 22:55:00|221.89|219.29|221.77|219.17|221.89|219.29|221.56|218.96|0
1689289200000|2023-07-13 23:00:00|221.99|219.39|221.34|218.74|221.99|219.39|221.34|218.74|0
1689289500000|2023-07-13 23:05:00|221.23|218.63|221.34|218.74|221.56|218.96|221.12|218.52|0
1689289800000|2023-07-13 23:10:00|221.55|218.95|220.9|218.3|221.55|218.95|220.9|218.3|0
1689290100000|2023-07-13 23:15:00|220.69|218.09|220.9|218.3|220.9|218.3|220.47|217.87|0
1689290400000|2023-07-13 23:20:00|220.69|218.09|220.9|218.3|221.12|218.52|220.69|218.09|0
1689290700000|2023-07-13 23:25:00|221.12|218.52|221.12|218.52|221.12|218.52|220.47|217.87|0
1689291000000|2023-07-13 23:30:00|221.33|218.73|221.55|218.95|221.77|219.17|221.33|218.73|0
1689291300000|2023-07-13 23:35:00|221.77|219.17|222.2|219.6|222.2|219.6|221.76|219.16|0
1689291600000|2023-07-13 23:40:00|222.09|219.49|222.2|219.6|222.41|219.81|221.98|219.38|0
1689291900000|2023-07-13 23:45:00|221.98|219.38|223.5|220.9|223.5|220.9|221.98|219.38|0
1689292200000|2023-07-13 23:50:00|223.72|221.12|223.28|220.68|223.93|221.33|223.06|220.46|0
1689292500000|2023-07-13 23:55:00|223.18|220.58|222.41|219.81|223.28|220.68|222.19|219.59|0
1689292800000|2023-07-14 00:00:00|222.85|220.25|224.37|221.77|224.37|221.77|222.41|219.81|0
1689293100000|2023-07-14 00:05:00|224.15|221.55|223.93|221.33|224.37|221.77|223.5|220.9|0
1689293400000|2023-07-14 00:10:00|223.83|221.23|223.93|221.33|224.15|221.55|223.49|220.89|0
1689293700000|2023-07-14 00:15:00|223.71|221.11|224.36|221.76|224.8|222.2|223.71|221.11|0
1689294000000|2023-07-14 00:20:00|224.58|221.98|226.44|223.84|226.54|223.94|224.36|221.76|0
1689294300000|2023-07-14 00:25:00|226.32|223.72|227.2|224.6|227.63|225.03|226.32|223.72|0
1689294600000|2023-07-14 00:30:00|226.98|224.38|226.32|223.72|226.98|224.38|226.1|223.5|0
1689294900000|2023-07-14 00:35:00|226.22|223.62|226.1|223.5|226.54|223.94|225.88|223.28|0
1689295200000|2023-07-14 00:40:00|226.32|223.72|226.08|223.48|227.53|224.93|225.32|222.72|0
1689295500000|2023-07-14 00:45:00|226.3|223.7|227.96|225.36|228.81|226.21|225.9|223.3|0
1689295800000|2023-07-14 00:50:00|227.75|225.15|228.61|226.01|228.61|226.01|227.53|224.93|0
1689296100000|2023-07-14 00:55:00|228.39|225.79|227.97|225.37|228.82|226.22|227.97|225.37|0
1689296400000|2023-07-14 01:00:00|228.18|225.58|228.4|225.8|228.4|225.8|227.32|224.72|0
1689296700000|2023-07-14 01:05:00|228.18|225.58|227.75|225.15|228.61|226.01|227.53|224.93|0
1689297000000|2023-07-14 01:10:00|227.96|225.36|227.43|224.83|227.96|225.36|227.43|224.83|0
1689297300000|2023-07-14 01:15:00|227.32|224.72|228.18|225.58|228.39|225.79|226.88|224.28|0
1689297600000|2023-07-14 01:20:00|227.96|225.36|228.18|225.58|228.61|226.01|227.75|225.15|0
1689297900000|2023-07-14 01:25:00|227.96|225.36|227.74|225.14|228.39|225.79|227.53|224.93|0
1689298200000|2023-07-14 01:30:00|227.86|225.26|227.74|225.14|227.96|225.36|227.1|224.5|0
1689298500000|2023-07-14 01:35:00|227.53|224.93|227.96|225.36|228.39|225.79|227.53|224.93|0
1689298800000|2023-07-14 01:40:00|228.17|225.57|227.52|224.92|228.6|226|227.52|224.92|0
1689299100000|2023-07-14 01:45:00|227.31|224.71|226.88|224.28|227.74|225.14|226.66|224.06|0
1689299400000|2023-07-14 01:50:00|227.09|224.49|226.88|224.28|227.64|225.04|226.66|224.06|0
1689299700000|2023-07-14 01:55:00|226.66|224.06|226.23|223.63|226.88|224.28|225.8|223.2|0
1689300000000|2023-07-14 02:00:00|226.01|223.41|225.58|222.98|226.23|223.63|225.37|222.77|0
1689300300000|2023-07-14 02:05:00|225.8|223.2|226.12|223.52|226.23|223.63|225.58|222.98|0
1689300600000|2023-07-14 02:10:00|226.01|223.41|225.58|222.98|226.23|223.63|225.58|222.98|0
1689300900000|2023-07-14 02:15:00|225.37|222.77|224.72|222.12|225.79|223.19|224.72|222.12|0
1689301200000|2023-07-14 02:20:00|224.93|222.33|224.93|222.33|225.15|222.55|224.72|222.12|0
1689301500000|2023-07-14 02:25:00|225.26|222.66|224.93|222.33|225.36|222.76|224.93|222.33|0
1689301800000|2023-07-14 02:30:00|225.15|222.55|225.36|222.76|225.58|222.98|224.93|222.33|0
1689302100000|2023-07-14 02:35:00|225.15|222.55|225.36|222.76|225.36|222.76|224.93|222.33|0
1689302400000|2023-07-14 02:40:00|225.14|222.54|224.93|222.33|225.14|222.54|224.93|222.33|0
1689302700000|2023-07-14 02:45:00|224.71|222.11|223.85|221.25|224.71|222.11|223.21|220.61|0
1689303000000|2023-07-14 02:50:00|223.75|221.15|224.07|221.47|224.07|221.47|223.43|220.83|0
1689303300000|2023-07-14 02:55:00|223.97|221.37|223.85|221.25|224.07|221.47|223.85|221.25|0
1689303600000|2023-07-14 03:00:00|223.96|221.36|223.64|221.04|224.07|221.47|223.42|220.82|0
1689303900000|2023-07-14 03:05:00|223.42|220.82|223.64|221.04|223.85|221.25|223.42|220.82|0
1689304200000|2023-07-14 03:10:00|223.85|221.25|223.42|220.82|223.85|221.25|223.42|220.82|0
1689304500000|2023-07-14 03:15:00|223.63|221.03|223.21|220.61|223.85|221.25|223.21|220.61|0
1689304800000|2023-07-14 03:20:00|223.42|220.82|223.85|221.25|223.85|221.25|223.2|220.6|0
1689305100000|2023-07-14 03:25:00|223.63|221.03|224.06|221.46|224.27|221.67|223.42|220.82|0
1689305400000|2023-07-14 03:30:00|223.85|221.25|223.84|221.24|224.06|221.46|223.63|221.03|0
1689305700000|2023-07-14 03:35:00|223.63|221.03|223.2|220.6|223.84|221.24|222.99|220.39|0
1689306000000|2023-07-14 03:40:00|223.1|220.5|222.34|219.74|223.2|220.6|222.34|219.74|0
1689306300000|2023-07-14 03:45:00|222.56|219.96|222.56|219.96|222.77|220.17|222.13|219.53|0
1689306600000|2023-07-14 03:50:00|222.45|219.85|222.98|220.38|222.98|220.38|222.34|219.74|0
1689306900000|2023-07-14 03:55:00|223.2|220.6|222.98|220.38|223.2|220.6|222.77|220.17|0
1689307200000|2023-07-14 04:00:00|223.2|220.6|224.27|221.67|224.27|221.67|223.2|220.6|0
1689307500000|2023-07-14 04:05:00|224.16|221.56|223.62|221.02|224.27|221.67|223.41|220.81|0
1689307800000|2023-07-14 04:10:00|223.41|220.81|224.05|221.45|224.05|221.45|223.41|220.81|0
1689308100000|2023-07-14 04:15:00|224.26|221.66|224.05|221.45|224.26|221.66|223.83|221.23|0
1689308400000|2023-07-14 04:20:00|223.83|221.23|224.05|221.45|224.05|221.45|223.4|220.8|0
1689308700000|2023-07-14 04:25:00|223.94|221.34|224.05|221.45|224.05|221.45|223.83|221.23|0
1689309000000|2023-07-14 04:30:00|223.83|221.23|224.04|221.44|224.05|221.45|223.62|221.02|0
1689309300000|2023-07-14 04:35:00|223.83|221.23|224.04|221.44|224.26|221.66|223.83|221.23|0
1689309600000|2023-07-14 04:40:00|223.83|221.23|223.83|221.23|224.04|221.44|223.61|221.01|0
1689309900000|2023-07-14 04:45:00|223.61|221.01|223.83|221.23|224.04|221.44|223.4|220.8|0
1689310200000|2023-07-14 04:50:00|224.04|221.44|224.04|221.44|224.04|221.44|223.83|221.23|0
1689310500000|2023-07-14 04:55:00|223.83|221.23|224.04|221.44|224.47|221.87|223.83|221.23|0
1689310800000|2023-07-14 05:00:00|224.25|221.65|224.25|221.65|225.33|222.73|224.04|221.44|0
1689311100000|2023-07-14 05:05:00|224.47|221.87|225.11|222.51|225.33|222.73|224.47|221.87|0
1689311400000|2023-07-14 05:10:00|224.9|222.3|224.25|221.65|225.11|222.51|224.04|221.44|0
1689311700000|2023-07-14 05:15:00|224.04|221.44|224.25|221.65|224.25|221.65|223.82|221.22|0
1689312000000|2023-07-14 05:20:00|224.03|221.43|224.25|221.65|224.25|221.65|224.03|221.43|0
1689312300000|2023-07-14 05:25:00|224.46|221.86|224.46|221.86|224.46|221.86|224.03|221.43|0
1689312600000|2023-07-14 05:30:00|224.36|221.76|224.25|221.65|224.46|221.86|223.82|221.22|0
1689312900000|2023-07-14 05:35:00|224.46|221.86|224.89|222.29|224.89|222.29|224.03|221.43|0
1689313200000|2023-07-14 05:40:00|224.67|222.07|225.32|222.72|225.53|222.93|224.46|221.86|0
1689313500000|2023-07-14 05:45:00|225.53|222.93|223.17|220.57|225.75|223.15|222.96|220.36|0
1689313800000|2023-07-14 05:50:00|223.38|220.78|223.81|221.21|224.03|221.43|223.17|220.57|0
1689314100000|2023-07-14 05:55:00|224.03|221.43|222.31|219.71|224.03|221.43|222.31|219.71|0
1689314400000|2023-07-14 06:00:00|222.53|219.93|222.95|220.35|223.71|221.11|222.1|219.5|0
1689314700000|2023-07-14 06:05:00|222.75|220.55|222.75|220.55|223.61|221.41|222.32|220.12|0
1689315000000|2023-07-14 06:10:00|222.65|220.45|222.75|220.55|222.75|220.55|221.9|219.7|0
1689315300000|2023-07-14 06:15:00|222.96|220.76|223.61|221.41|223.61|221.41|222.86|220.66|0
1689315600000|2023-07-14 06:20:00|223.39|221.19|223.39|221.19|223.61|221.41|222.96|220.76|0
1689315900000|2023-07-14 06:25:00|223.5|221.3|224.46|222.26|224.68|222.48|223.39|221.19|0
1689316200000|2023-07-14 06:30:00|224.68|222.48|224.25|222.05|224.68|222.48|224.03|221.83|0
1689316500000|2023-07-14 06:35:00|224.36|222.16|225.53|223.33|225.65|223.45|224.25|222.05|0
1689316800000|2023-07-14 06:40:00|225.75|223.55|225.75|223.55|225.75|223.55|224.67|222.47|0
1689317100000|2023-07-14 06:45:00|225.96|223.76|225.64|223.44|226.18|223.98|225.53|223.33|0
1689317400000|2023-07-14 06:50:00|225.53|223.33|225.75|223.55|225.75|223.55|225.1|222.9|0
1689317700000|2023-07-14 06:55:00|225.53|223.33|227.25|225.05|227.69|225.49|225.1|222.9|0
1689318000000|2023-07-14 07:00:00|226.82|224.62|225.31|223.11|226.82|224.62|224.88|222.68|0
1689318300000|2023-07-14 07:05:00|225.1|222.9|223.81|221.61|225.1|222.9|223.38|221.18|0
1689318600000|2023-07-14 07:10:00|224.02|221.82|223.16|220.96|224.24|222.04|223.16|220.96|0
1689318900000|2023-07-14 07:15:00|223.28|221.08|224.88|222.68|224.88|222.68|223.16|220.96|0
1689319200000|2023-07-14 07:20:00|224.67|222.47|225.52|223.32|226.39|224.19|224.45|222.25|0
1689319500000|2023-07-14 07:25:00|225.74|223.54|225.09|222.89|225.74|223.54|224.66|222.46|0
1689319800000|2023-07-14 07:30:00|225.2|223|225.74|223.54|226.38|224.18|225.09|222.89|0
1689320100000|2023-07-14 07:35:00|225.52|223.32|225.31|223.11|225.95|223.75|224.99|222.79|0
1689320400000|2023-07-14 07:40:00|225.52|223.32|225.09|222.89|225.52|223.32|224.88|222.68|0
1689320700000|2023-07-14 07:45:00|224.87|222.67|223.8|221.6|224.87|222.67|223.37|221.17|0
1689321000000|2023-07-14 07:50:00|224.01|221.81|222.51|220.31|224.23|222.03|222.51|220.31|0
1689321300000|2023-07-14 07:55:00|222.73|220.53|222.94|220.74|223.15|220.95|222.51|220.31|0
1689321600000|2023-07-14 08:00:00|223.15|220.95|223.37|221.17|223.58|221.38|222.08|219.88|0
1689321900000|2023-07-14 08:05:00|223.58|221.38|222.62|220.42|223.58|221.38|221.87|219.67|0
1689322200000|2023-07-14 08:10:00|222.51|220.31|223.15|220.95|223.37|221.17|222.08|219.88|0
1689322500000|2023-07-14 08:15:00|223.37|221.17|222.72|220.52|223.37|221.17|222.51|220.31|0
1689322800000|2023-07-14 08:20:00|222.94|220.74|223.36|221.16|223.58|221.38|222.72|220.52|0
1689323100000|2023-07-14 08:25:00|223.26|221.06|223.36|221.16|223.79|221.59|223.15|220.95|0
1689323400000|2023-07-14 08:30:00|223.15|220.95|222.72|220.52|223.36|221.16|222.5|220.3|0
1689323700000|2023-07-14 08:35:00|222.93|220.73|221.97|219.77|223.36|221.16|221.97|219.77|0
1689324000000|2023-07-14 08:40:00|222.07|219.87|221.86|219.66|222.29|220.09|221.86|219.66|0
1689324300000|2023-07-14 08:45:00|221.97|219.77|222.71|220.51|222.93|220.73|221.86|219.66|0
1689324600000|2023-07-14 08:50:00|222.83|220.63|222.93|220.73|223.14|220.94|222.5|220.3|0
1689324900000|2023-07-14 08:55:00|223.14|220.94|224.21|222.01|224.21|222.01|222.93|220.73|0
1689325200000|2023-07-14 09:00:00|224|221.8|224|221.8|224.64|222.44|223.78|221.58|0
1689325500000|2023-07-14 09:05:00|223.78|221.58|223.78|221.58|224.21|222.01|223.78|221.58|0
1689325800000|2023-07-14 09:10:00|224|221.8|223.57|221.37|224|221.8|223.35|221.15|0
1689326100000|2023-07-14 09:15:00|223.35|221.15|223.14|220.94|223.46|221.26|223.14|220.94|0
1689326400000|2023-07-14 09:20:00|222.92|220.72|223.56|221.36|223.99|221.79|222.92|220.72|0
1689326700000|2023-07-14 09:25:00|223.78|221.58|223.56|221.36|223.78|221.58|223.35|221.15|0
1689327000000|2023-07-14 09:30:00|223.78|221.58|223.99|221.79|224.42|222.22|223.35|221.15|0
1689327300000|2023-07-14 09:35:00|223.89|221.69|223.99|221.79|224.1|221.9|223.35|221.15|0
1689327600000|2023-07-14 09:40:00|224.2|222|224.85|222.65|224.85|222.65|224.2|222|0
1689327900000|2023-07-14 09:45:00|224.63|222.43|224.96|222.76|225.28|223.08|224.42|222.22|0
1689328200000|2023-07-14 09:50:00|225.06|222.86|225.92|223.72|225.92|223.72|224.63|222.43|0
1689328500000|2023-07-14 09:55:00|225.71|223.51|224.2|222|225.71|223.51|223.34|221.14|0
1689328800000|2023-07-14 10:00:00|224.41|222.21|222.91|220.71|224.41|222.21|222.91|220.71|0
1689329100000|2023-07-14 10:05:00|222.7|220.5|222.91|220.71|223.12|220.92|222.38|220.18|0
1689329400000|2023-07-14 10:10:00|222.7|220.5|222.69|220.49|223.12|220.92|222.27|220.07|0
1689329700000|2023-07-14 10:15:00|222.81|220.61|223.12|220.92|223.34|221.14|222.69|220.49|0
1689330000000|2023-07-14 10:20:00|223.55|221.35|222.91|220.71|223.55|221.35|222.91|220.71|0
1689330300000|2023-07-14 10:25:00|223.12|220.92|222.91|220.71|223.12|220.92|222.48|220.28|0
1689330600000|2023-07-14 10:30:00|223.02|220.82|222.05|219.85|223.12|220.92|221.83|219.63|0
1689330900000|2023-07-14 10:35:00|222.26|220.06|222.05|219.85|222.47|220.27|221.83|219.63|0
1689331200000|2023-07-14 10:40:00|221.83|219.63|222.05|219.85|222.05|219.85|221.83|219.63|0
1689331500000|2023-07-14 10:45:00|222.04|219.84|220.55|218.35|222.47|220.27|219.48|217.28|0
1689331800000|2023-07-14 10:50:00|220.33|218.13|219.05|216.85|220.97|218.77|218.84|216.64|0
1689332100000|2023-07-14 10:55:00|219.27|217.07|219.27|217.07|219.48|217.28|218.2|216|0
1689332400000|2023-07-14 11:00:00|218.84|216.64|218.63|216.43|219.27|217.07|218.2|216|0
1689332700000|2023-07-14 11:05:00|218.84|216.64|217.99|215.79|218.84|216.64|217.99|215.79|0
1689333000000|2023-07-14 11:10:00|218.1|215.9|218.2|216|218.41|216.21|217.56|215.36|0
1689333300000|2023-07-14 11:15:00|218.41|216.21|217.77|215.57|219.05|216.85|217.77|215.57|0
1689333600000|2023-07-14 11:20:00|217.98|215.78|217.98|215.78|218.41|216.21|217.77|215.57|0
1689333900000|2023-07-14 11:25:00|217.77|215.57|216.92|214.72|217.77|215.57|216.92|214.72|0
1689334200000|2023-07-14 11:30:00|217.13|214.93|216.28|214.08|217.77|215.57|216.28|214.08|0
1689334500000|2023-07-14 11:35:00|216.07|213.87|216.92|214.72|216.92|214.72|215.86|213.66|0
1689334800000|2023-07-14 11:40:00|217.13|214.93|217.55|215.35|218.4|216.2|216.71|214.51|0
1689335100000|2023-07-14 11:45:00|217.34|215.14|216.7|214.5|217.55|215.35|216.7|214.5|0
1689335400000|2023-07-14 11:50:00|216.92|214.72|216.91|214.71|217.55|215.35|216.49|214.29|0
1689335700000|2023-07-14 11:55:00|216.7|214.5|217.34|215.14|217.76|215.56|216.7|214.5|0
1689336000000|2023-07-14 12:00:00|217.55|215.35|216.49|214.29|217.55|215.35|216.06|213.86|0
1689336300000|2023-07-14 12:05:00|216.7|214.5|215.43|213.23|216.7|214.5|215.22|213.02|0
1689336600000|2023-07-14 12:10:00|215.22|213.02|214.16|211.96|215.22|213.02|213.95|211.75|0
1689336900000|2023-07-14 12:15:00|214.37|212.17|215.42|213.22|215.85|213.65|214.37|212.17|0
1689337200000|2023-07-14 12:20:00|215.21|213.01|215.32|213.12|215.42|213.22|214.79|212.59|0
1689337500000|2023-07-14 12:25:00|215.21|213.01|215|212.8|215.42|213.22|214.79|212.59|0
1689337800000|2023-07-14 12:30:00|215.21|213.01|215|212.8|215.42|213.22|214.36|212.16|0
1689338100000|2023-07-14 12:35:00|215.21|213.01|215.42|213.22|216.17|213.97|215|212.8|0
1689338400000|2023-07-14 12:40:00|215.63|213.43|215.84|213.64|217.12|214.92|215.63|213.43|0
1689338700000|2023-07-14 12:45:00|215.63|213.43|215.21|213.01|215.63|213.43|214.57|212.37|0
1689339000000|2023-07-14 12:50:00|215.42|213.22|213.73|211.53|215.63|213.43|213.51|211.31|0
1689339300000|2023-07-14 12:55:00|213.94|211.74|214.36|212.16|214.36|212.16|213.3|211.1|0
1689339600000|2023-07-14 13:00:00|214.57|212.37|214.57|212.37|215.84|213.64|214.15|211.95|0
1689339900000|2023-07-14 13:05:00|214.99|212.79|216.47|214.27|216.9|214.7|214.78|212.58|0
1689340200000|2023-07-14 13:10:00|216.68|214.48|215.41|213.21|216.9|214.7|215.2|213|0
1689340500000|2023-07-14 13:15:00|215.2|213|215.62|213.42|216.26|214.06|214.78|212.58|0
1689340800000|2023-07-14 13:20:00|215.83|213.63|216.89|214.69|216.89|214.69|215.41|213.21|0
1689341100000|2023-07-14 13:25:00|216.47|214.27|214.77|212.57|216.47|214.27|214.77|212.57|0
1689341400000|2023-07-14 13:30:00|214.56|212.36|212.6|210.4|215.62|213.42|210.91|208.71|0
1689341700000|2023-07-14 13:35:00|211.97|209.77|210.06|207.86|213.66|211.46|209.64|207.44|0
1689342000000|2023-07-14 13:40:00|209.85|207.65|213.23|211.03|213.45|211.25|209.43|207.23|0
1689342300000|2023-07-14 13:45:00|213.45|211.25|210.9|208.7|214.3|212.1|210.27|208.07|0
1689342600000|2023-07-14 13:50:00|210.69|208.49|209.43|207.23|210.69|208.49|209.01|206.81|0
1689342900000|2023-07-14 13:55:00|209.22|207.02|209.43|207.23|210.69|208.49|208.79|206.59|0
1689343200000|2023-07-14 14:00:00|213.02|210.82|211.75|209.55|215.25|213.05|210.06|207.86|0
1689343500000|2023-07-14 14:05:00|212.38|210.18|210.9|208.7|213.23|211.03|210.48|208.28|0
1689343800000|2023-07-14 14:10:00|210.48|208.28|209.21|207.01|210.9|208.7|208.37|206.17|0
1689344100000|2023-07-14 14:15:00|209|206.8|208.58|206.38|209|206.8|206.27|204.07|0
1689344400000|2023-07-14 14:20:00|208.37|206.17|209.21|207.01|209.84|207.64|207.74|205.54|0
1689344700000|2023-07-14 14:25:00|209.42|207.22|213.86|211.66|213.86|211.66|209.21|207.01|0
1689345000000|2023-07-14 14:30:00|214.29|212.09|214.71|212.51|216.84|214.64|212.16|209.96|0
1689345300000|2023-07-14 14:35:00|214.92|212.72|216.2|214|219.19|216.99|214.5|212.3|0
1689345600000|2023-07-14 14:40:00|215.99|213.79|217.69|215.49|218.55|216.35|215.77|213.57|0
1689345900000|2023-07-14 14:45:00|217.91|215.71|221.34|219.14|221.77|219.57|217.26|215.06|0
1689346200000|2023-07-14 14:50:00|221.55|219.35|217.81|215.61|221.98|219.78|217.81|215.61|0
1689346500000|2023-07-14 14:55:00|217.6|215.4|216.96|214.76|218.03|215.83|215.9|213.7|0
1689346800000|2023-07-14 15:00:00|216.75|214.55|215.68|213.48|217.6|215.4|215.47|213.27|0
1689347100000|2023-07-14 15:05:00|215.9|213.7|217.17|214.97|217.81|215.61|215.47|213.27|0
1689347400000|2023-07-14 15:10:00|217.38|215.18|216.53|214.33|217.81|215.61|215.04|212.84|0
1689347700000|2023-07-14 15:15:00|216.74|214.54|214.62|212.42|217.38|215.18|214.19|211.99|0
1689348000000|2023-07-14 15:20:00|214.41|212.21|214.83|212.63|215.25|213.05|214.19|211.99|0
1689348300000|2023-07-14 15:25:00|214.62|212.42|214.83|212.63|216.95|214.75|213.77|211.57|0
1689348600000|2023-07-14 15:30:00|214.62|212.42|212.33|210.13|214.62|212.42|211.7|209.5|0
1689348900000|2023-07-14 15:35:00|212.12|209.92|211.48|209.28|213.4|211.2|210.42|208.22|0
1689349200000|2023-07-14 15:40:00|211.69|209.49|214.25|212.05|215.1|212.9|211.69|209.49|0
1689349500000|2023-07-14 15:45:00|214.47|212.27|215.43|213.23|215.74|213.54|214.25|212.05|0
1689349800000|2023-07-14 15:50:00|215.53|213.33|215.1|212.9|217.03|214.83|214.68|212.48|0
1689350100000|2023-07-14 15:55:00|214.89|212.69|213.61|211.41|215.32|213.12|213.18|210.98|0
1689350400000|2023-07-14 16:00:00|213.4|211.2|214.89|212.69|215.53|213.33|213.18|210.98|0
1689350700000|2023-07-14 16:05:00|215.1|212.9|216.59|214.39|217.02|214.82|215.1|212.9|0
1689351000000|2023-07-14 16:10:00|216.81|214.61|218.09|215.89|218.09|215.89|216.17|213.97|0
1689351300000|2023-07-14 16:15:00|218.31|216.11|218.52|216.32|218.73|216.53|216.81|214.61|0
1689351600000|2023-07-14 16:20:00|218.73|216.53|219.59|217.39|219.59|217.39|216.8|214.6|0
1689351900000|2023-07-14 16:25:00|220.02|217.82|220.02|217.82|220.24|218.04|218.73|216.53|0
1689352200000|2023-07-14 16:30:00|219.81|217.61|217.87|215.67|221.1|218.9|217.44|215.24|0
1689352500000|2023-07-14 16:35:00|218.09|215.89|217.87|215.67|218.3|216.1|217.01|214.81|0
1689352800000|2023-07-14 16:40:00|218.09|215.89|217.44|215.24|218.73|216.53|216.8|214.6|0
1689353100000|2023-07-14 16:45:00|217.23|215.03|217.87|215.67|221.52|219.32|217.01|214.81|0
1689353400000|2023-07-14 16:50:00|218.08|215.88|219.58|217.38|220.02|217.82|217.87|215.67|0
1689353700000|2023-07-14 16:55:00|219.8|217.6|219.58|217.38|220.87|218.67|219.37|217.17|0
1689354000000|2023-07-14 17:00:00|219.37|217.17|222.17|219.97|223.46|221.26|219.15|216.95|0
1689354300000|2023-07-14 17:05:00|222.38|220.18|223.46|221.26|224.76|222.56|222.17|219.97|0
1689354600000|2023-07-14 17:10:00|223.68|221.48|221.09|218.89|224.11|221.91|220.66|218.46|0
1689354900000|2023-07-14 17:15:00|220.87|218.67|221.3|219.1|221.3|219.1|219.58|217.38|0
1689355200000|2023-07-14 17:20:00|221.52|219.32|221.3|219.1|221.73|219.53|220.65|218.45|0
1689355500000|2023-07-14 17:25:00|221.73|219.53|220.01|217.81|222.16|219.96|219.79|217.59|0
1689355800000|2023-07-14 17:30:00|219.79|217.59|218.66|216.46|220.59|218.39|218.5|216.3|0
1689356100000|2023-07-14 17:35:00|218.44|216.24|217.37|215.17|218.87|216.67|217.37|215.17|0
1689356400000|2023-07-14 17:40:00|217.58|215.38|219.08|216.88|219.08|216.88|217.15|214.95|0
1689356700000|2023-07-14 17:45:00|219.3|217.1|216.72|214.52|219.3|217.1|216.51|214.31|0
1689357000000|2023-07-14 17:50:00|216.94|214.74|217.15|214.95|218.01|215.81|216.94|214.74|0
1689357300000|2023-07-14 17:55:00|216.94|214.74|219.08|216.88|219.51|217.31|216.72|214.52|0
1689357600000|2023-07-14 18:00:00|218.87|216.67|216.94|214.74|219.08|216.88|216.29|214.09|0
1689357900000|2023-07-14 18:05:00|216.72|214.52|216.51|214.31|217.58|215.38|216.08|213.88|0
1689358200000|2023-07-14 18:10:00|216.29|214.09|216.08|213.88|217.15|214.95|215.86|213.66|0
1689358500000|2023-07-14 18:15:00|215.86|213.66|216.5|214.3|217.36|215.16|215.44|213.24|0
1689358800000|2023-07-14 18:20:00|216.29|214.09|219.51|217.31|220.37|218.17|216.29|214.09|0
1689359100000|2023-07-14 18:25:00|219.72|217.52|221.66|219.46|221.66|219.46|219.29|217.09|0
1689359400000|2023-07-14 18:30:00|221.01|218.81|221.87|219.67|222.31|220.11|219.93|217.73|0
1689359700000|2023-07-14 18:35:00|222.09|219.89|223.17|220.97|224.47|222.27|222.09|219.89|0
1689360000000|2023-07-14 18:40:00|222.95|220.75|222.95|220.75|223.39|221.19|221.22|219.02|0
1689360300000|2023-07-14 18:45:00|222.74|220.54|222.09|219.89|223.82|221.62|222.09|219.89|0
1689360600000|2023-07-14 18:50:00|222.3|220.1|220.36|218.16|222.73|220.53|219.5|217.3|0
1689360900000|2023-07-14 18:55:00|220.57|218.37|224.03|221.83|224.68|222.48|219.71|217.51|0
1689361200000|2023-07-14 19:00:00|224.46|222.26|227.72|225.52|229.47|227.27|224.03|221.83|0
1689361500000|2023-07-14 19:05:00|227.5|225.3|225.55|223.35|229.47|227.27|225.33|223.13|0
1689361800000|2023-07-14 19:10:00|225.33|223.13|224.24|222.04|227.07|224.87|224.03|221.83|0
1689362100000|2023-07-14 19:15:00|224.03|221.83|223.16|220.96|224.03|221.83|221.86|219.66|0
1689362400000|2023-07-14 19:20:00|222.94|220.74|225.76|223.56|225.98|223.78|222.73|220.53|0
1689362700000|2023-07-14 19:25:00|225.98|223.78|225.76|223.56|226.85|224.65|224.89|222.69|0
1689363000000|2023-07-14 19:30:00|225.32|223.12|225.32|223.12|226.63|224.43|224.67|222.47|0
1689363300000|2023-07-14 19:35:00|225.54|223.34|225.97|223.77|227.06|224.86|225.32|223.12|0
1689363600000|2023-07-14 19:40:00|225.76|223.56|227.28|225.08|227.28|225.08|225.11|222.91|0
1689363900000|2023-07-14 19:45:00|227.06|224.86|228.8|226.6|229.68|227.48|225.76|223.56|0
1689364200000|2023-07-14 19:50:00|229.24|227.04|226.62|224.42|229.68|227.48|224.45|222.25|0
1689364500000|2023-07-14 19:55:00|226.19|223.99|223.58|221.38|229.46|227.26|223.58|221.38|0
1689364800000|2023-07-14 20:00:00|226.4|224.2|225.97|223.77|226.84|224.64|225.1|222.9|0
1689365100000|2023-07-14 20:05:00|225.53|223.33|226.84|224.64|227.27|225.07|225.53|223.33|0
1689365400000|2023-07-14 20:10:00|227.06|224.86|226.4|224.2|227.06|224.86|226.18|223.98|0
1689554100000|2023-07-17 00:35:00|232.24|229.64|232.02|229.42|232.24|229.64|232.02|229.42|0
1689554400000|2023-07-17 00:40:00|232.24|229.64|231.14|228.54|232.24|229.64|230.71|228.11|0
1689554700000|2023-07-17 00:45:00|230.92|228.32|231.36|228.76|231.36|228.76|230.92|228.32|0
1689555000000|2023-07-17 00:50:00|231.58|228.98|231.58|228.98|232.02|229.42|231.36|228.76|0
1689555300000|2023-07-17 00:55:00|231.36|228.76|231.58|228.98|231.79|229.19|231.36|228.76|0
1689555600000|2023-07-17 01:00:00|231.36|228.76|231.14|228.54|231.36|228.76|230.92|228.32|0
1689555900000|2023-07-17 01:05:00|231.25|228.65|230.48|227.88|232.01|229.41|230.48|227.88|0
1689556200000|2023-07-17 01:10:00|230.26|227.66|229.61|227.01|230.48|227.88|229.5|226.9|0
1689556500000|2023-07-17 01:15:00|229.5|226.9|229.39|226.79|229.94|227.34|229.17|226.57|0
1689556800000|2023-07-17 01:20:00|229.17|226.57|229.17|226.57|229.39|226.79|228.95|226.35|0
1689557100000|2023-07-17 01:25:00|229.39|226.79|228.51|225.91|229.6|227|228.51|225.91|0
1689557400000|2023-07-17 01:30:00|228.3|225.7|229.17|226.57|229.17|226.57|228.3|225.7|0
1689557700000|2023-07-17 01:35:00|228.95|226.35|230.04|227.44|230.26|227.66|228.73|226.13|0
1689558000000|2023-07-17 01:40:00|230.26|227.66|230.25|227.65|230.47|227.87|230.04|227.44|0
1689558300000|2023-07-17 01:45:00|230.04|227.44|230.04|227.44|230.47|227.87|229.82|227.22|0
1689558600000|2023-07-17 01:50:00|230.03|227.43|230.25|227.65|230.47|227.87|230.03|227.43|0
1689558900000|2023-07-17 01:55:00|230.37|227.77|230.69|228.09|230.69|228.09|230.25|227.65|0
1689559200000|2023-07-17 02:00:00|232|229.4|229.6|227|232|229.4|229.6|227|0
1689559500000|2023-07-17 02:05:00|229.81|227.21|229.16|226.56|229.81|227.21|229.16|226.56|0
1689559800000|2023-07-17 02:10:00|229.38|226.78|229.81|227.21|229.81|227.21|228.94|226.34|0
1689560100000|2023-07-17 02:15:00|229.59|226.99|229.81|227.21|230.03|227.43|229.59|226.99|0
1689560400000|2023-07-17 02:20:00|229.59|226.99|229.59|226.99|229.81|227.21|229.59|226.99|0
1689560700000|2023-07-17 02:25:00|229.81|227.21|229.59|226.99|229.81|227.21|229.59|226.99|0
1689561000000|2023-07-17 02:30:00|229.7|227.1|230.03|227.43|230.24|227.64|229.59|226.99|0
1689561300000|2023-07-17 02:35:00|230.24|227.64|230.46|227.86|230.57|227.97|230.02|227.42|0
1689561600000|2023-07-17 02:40:00|230.68|228.08|230.68|228.08|230.9|228.3|230.24|227.64|0
1689561900000|2023-07-17 02:45:00|230.46|227.86|230.24|227.64|230.68|228.08|230.24|227.64|0
1689562200000|2023-07-17 02:50:00|230.46|227.86|230.02|227.42|230.46|227.86|230.02|227.42|0
1689562500000|2023-07-17 02:55:00|229.8|227.2|230.24|227.64|230.24|227.64|229.8|227.2|0
1689562800000|2023-07-17 03:00:00|230.02|227.42|230.02|227.42|230.24|227.64|229.8|227.2|0
1689563100000|2023-07-17 03:05:00|229.8|227.2|229.58|226.98|230.02|227.42|229.58|226.98|0
1689563400000|2023-07-17 03:10:00|229.8|227.2|230.02|227.42|230.02|227.42|229.8|227.2|0
1689563700000|2023-07-17 03:15:00|230.23|227.63|229.8|227.2|230.23|227.63|229.58|226.98|0
1689564000000|2023-07-17 03:20:00|229.69|227.09|229.58|226.98|229.8|227.2|229.58|226.98|0
1689564300000|2023-07-17 03:25:00|229.8|227.2|229.8|227.2|230.23|227.63|229.8|227.2|0
1689564600000|2023-07-17 03:30:00|229.79|227.19|230.23|227.63|230.23|227.63|229.58|226.98|0
1689564900000|2023-07-17 03:35:00|230.01|227.41|229.36|226.76|230.23|227.63|229.14|226.54|0
1689565200000|2023-07-17 03:40:00|229.57|226.97|230.23|227.63|230.45|227.85|229.57|226.97|0
1689565500000|2023-07-17 03:45:00|230.45|227.85|230.23|227.63|230.45|227.85|230.23|227.63|0
1689565800000|2023-07-17 03:50:00|230.01|227.41|230.44|227.84|230.45|227.85|230.01|227.41|0
1689566100000|2023-07-17 03:55:00|230.56|227.96|230.01|227.41|230.56|227.96|230.01|227.41|0
1689566400000|2023-07-17 04:00:00|230.23|227.63|230.22|227.62|230.44|227.84|230.22|227.62|0
1689566700000|2023-07-17 04:05:00|230.44|227.84|230.66|228.06|230.66|228.06|230.12|227.52|0
1689567000000|2023-07-17 04:10:00|230.88|228.28|230.66|228.06|230.88|228.28|230.44|227.84|0
1689567300000|2023-07-17 04:15:00|230.55|227.95|230.22|227.62|230.66|228.06|230.22|227.62|0
1689567600000|2023-07-17 04:20:00|230.44|227.84|230.44|227.84|230.44|227.84|230.44|227.84|0
1689567900000|2023-07-17 04:25:00|230.22|227.62|230.22|227.62|230.44|227.84|230.22|227.62|0
1689568200000|2023-07-17 04:30:00|230|227.4|230|227.4|230.22|227.62|230|227.4|0
1689568500000|2023-07-17 04:35:00|230.22|227.62|229.56|226.96|230.65|228.05|229.56|226.96|0
1689568800000|2023-07-17 04:40:00|229.78|227.18|230|227.4|230|227.4|229.56|226.96|0
1689569100000|2023-07-17 04:45:00|229.89|227.29|229.56|226.96|230|227.4|229.56|226.96|0
1689569400000|2023-07-17 04:50:00|229.34|226.74|229.78|227.18|229.78|227.18|229.34|226.74|0
1689569700000|2023-07-17 04:55:00|229.99|227.39|229.78|227.18|229.99|227.39|229.56|226.96|0
1689570000000|2023-07-17 05:00:00|229.56|226.96|229.34|226.74|229.56|226.96|229.12|226.52|0
1689570300000|2023-07-17 05:05:00|229.23|226.63|229.55|226.95|229.77|227.17|229.12|226.52|0
1689570600000|2023-07-17 05:10:00|229.34|226.74|229.12|226.52|229.34|226.74|228.9|226.3|0
1689570900000|2023-07-17 05:15:00|228.9|226.3|228.68|226.08|229.34|226.74|228.68|226.08|0
1689571200000|2023-07-17 05:20:00|228.46|225.86|229.12|226.52|229.33|226.73|228.46|225.86|0
1689571500000|2023-07-17 05:25:00|229.01|226.41|229.33|226.73|229.55|226.95|228.9|226.3|0
1689571800000|2023-07-17 05:30:00|229.11|226.51|229.11|226.51|229.55|226.95|229.01|226.41|0
1689572100000|2023-07-17 05:35:00|228.9|226.3|229.33|226.73|229.77|227.17|228.9|226.3|0
1689572400000|2023-07-17 05:40:00|229.55|226.95|229.11|226.51|229.55|226.95|229.11|226.51|0
1689572700000|2023-07-17 05:45:00|229.33|226.73|229.33|226.73|229.33|226.73|228.89|226.29|0
1689573000000|2023-07-17 05:50:00|229.11|226.51|228.89|226.29|229.33|226.73|228.89|226.29|0
1689573300000|2023-07-17 05:55:00|229.11|226.51|229.33|226.73|229.33|226.73|228.89|226.29|0
1689573600000|2023-07-17 06:00:00|229.54|226.94|229.98|227.38|229.98|227.38|229.33|226.73|0
1689573900000|2023-07-17 06:05:00|229.78|227.58|230.22|228.02|230.65|228.45|229.56|227.36|0
1689574200000|2023-07-17 06:10:00|230|227.8|230|227.8|230|227.8|229.67|227.47|0
1689574500000|2023-07-17 06:15:00|229.78|227.58|229.56|227.36|230|227.8|229.45|227.25|0
1689574800000|2023-07-17 06:20:00|229.45|227.25|229.99|227.79|229.99|227.79|229.34|227.14|0
1689575100000|2023-07-17 06:25:00|229.89|227.69|229.2|227|230.21|228.01|229.2|227|0
1689575400000|2023-07-17 06:30:00|229.42|227.22|229.42|227.22|229.64|227.44|229.2|227|0
1689575700000|2023-07-17 06:35:00|229.64|227.44|229.2|227|229.86|227.66|229.2|227|0
1689576000000|2023-07-17 06:40:00|229.31|227.11|228.98|226.78|229.42|227.22|228.98|226.78|0
1689576300000|2023-07-17 06:45:00|228.76|226.56|228.76|226.56|228.98|226.78|228.76|226.56|0
1689576600000|2023-07-17 06:50:00|228.98|226.78|229.64|227.44|229.64|227.44|228.98|226.78|0
1689576900000|2023-07-17 06:55:00|229.42|227.22|228.76|226.56|229.64|227.44|228.76|226.56|0
1689577200000|2023-07-17 07:00:00|228.98|226.78|229.63|227.43|230.51|228.31|228.76|226.56|0
1689577500000|2023-07-17 07:05:00|229.41|227.21|228.76|226.56|229.85|227.65|228.1|225.9|0
1689577800000|2023-07-17 07:10:00|228.98|226.78|227.01|224.81|228.98|226.78|227.01|224.81|0
1689578100000|2023-07-17 07:15:00|227.23|225.03|227.67|225.47|228.54|226.34|227.01|224.81|0
1689578400000|2023-07-17 07:20:00|227.45|225.25|226.36|224.16|227.67|225.47|226.14|223.94|0
1689578700000|2023-07-17 07:25:00|226.58|224.38|226.14|223.94|226.69|224.49|226.14|223.94|0
1689579000000|2023-07-17 07:30:00|226.36|224.16|226.14|223.94|226.79|224.59|226.14|223.94|0
1689579300000|2023-07-17 07:35:00|226.36|224.16|225.7|223.5|226.57|224.37|225.48|223.28|0
1689579600000|2023-07-17 07:40:00|225.92|223.72|225.7|223.5|225.92|223.72|225.05|222.85|0
1689579900000|2023-07-17 07:45:00|225.92|223.72|225.92|223.72|226.79|224.59|225.7|223.5|0
1689580200000|2023-07-17 07:50:00|226.13|223.93|225.48|223.28|226.35|224.15|225.48|223.28|0
1689580500000|2023-07-17 07:55:00|225.59|223.39|225.48|223.28|226.13|223.93|225.48|223.28|0
1689580800000|2023-07-17 08:00:00|225.26|223.06|226.13|223.93|226.35|224.15|225.26|223.06|0
1689581100000|2023-07-17 08:05:00|225.91|223.71|225.7|223.5|226.35|224.15|225.48|223.28|0
1689581400000|2023-07-17 08:10:00|225.48|223.28|225.16|222.96|225.91|223.71|225.04|222.84|0
1689581700000|2023-07-17 08:15:00|225.04|222.84|224.61|222.41|225.48|223.28|224.39|222.19|0
1689582000000|2023-07-17 08:20:00|224.39|222.19|223.96|221.76|224.61|222.41|223.96|221.76|0
1689582300000|2023-07-17 08:25:00|224.17|221.97|224.39|222.19|224.39|222.19|223.96|221.76|0
1689582600000|2023-07-17 08:30:00|224.6|222.4|224.84|222.64|225.06|222.86|224.39|222.19|0
1689582900000|2023-07-17 08:35:00|225.06|222.86|225.06|222.86|225.06|222.86|224.84|222.64|0
1689583200000|2023-07-17 08:40:00|225.71|223.51|227.66|225.46|227.66|225.46|225.71|223.51|0
1689583500000|2023-07-17 08:45:00|227.44|225.24|227.44|225.24|227.88|225.68|227.22|225.02|0
1689583800000|2023-07-17 08:50:00|227.55|225.35|228.09|225.89|228.31|226.11|227.01|224.81|0
1689584100000|2023-07-17 08:55:00|227.87|225.67|227.87|225.67|228.53|226.33|227.66|225.46|0
1689584400000|2023-07-17 09:00:00|227.66|225.46|227.65|225.45|228.09|225.89|227.44|225.24|0
1689584700000|2023-07-17 09:05:00|227.44|225.24|227.65|225.45|227.87|225.67|227|224.8|0
1689585000000|2023-07-17 09:10:00|227.87|225.67|227.87|225.67|228.09|225.89|227.44|225.24|0
1689585300000|2023-07-17 09:15:00|228.09|225.89|227.22|225.02|228.09|225.89|227|224.8|0
1689585600000|2023-07-17 09:20:00|227|224.8|228.3|226.1|228.3|226.1|226.35|224.15|0
1689585900000|2023-07-17 09:25:00|228.41|226.21|227.65|225.45|228.52|226.32|227.21|225.01|0
1689586200000|2023-07-17 09:30:00|227.87|225.67|227.86|225.66|228.08|225.88|227.65|225.45|0
1689586500000|2023-07-17 09:35:00|228.19|225.99|228.95|226.75|228.95|226.75|228.08|225.88|0
1689586800000|2023-07-17 09:40:00|228.73|226.53|229.38|227.18|229.6|227.4|228.08|225.88|0
1689587100000|2023-07-17 09:45:00|229.17|226.97|231.78|229.58|232|229.8|229.17|226.97|0
1689587400000|2023-07-17 09:50:00|232|229.8|232|229.8|232.66|230.46|231.35|229.15|0
1689587700000|2023-07-17 09:55:00|231.78|229.58|232|229.8|232.44|230.24|231.34|229.14|0
1689588000000|2023-07-17 10:00:00|232.22|230.02|231.56|229.36|232.22|230.02|231.34|229.14|0
1689588300000|2023-07-17 10:05:00|231.78|229.58|231.34|229.14|231.78|229.58|230.91|228.71|0
1689588600000|2023-07-17 10:10:00|231.56|229.36|231.78|229.58|232.22|230.02|231.12|228.92|0
1689588900000|2023-07-17 10:15:00|232.21|230.01|231.78|229.58|233.31|231.11|231.78|229.58|0
1689589200000|2023-07-17 10:20:00|231.89|229.69|231.34|229.14|232.21|230.01|230.9|228.7|0
1689589500000|2023-07-17 10:25:00|231.56|229.36|231.34|229.14|231.99|229.79|231.34|229.14|0
1689589800000|2023-07-17 10:30:00|231.56|229.36|230.9|228.7|231.77|229.57|230.68|228.48|0
1689590100000|2023-07-17 10:35:00|231.12|228.92|231.55|229.35|231.77|229.57|230.9|228.7|0
1689590400000|2023-07-17 10:40:00|231.34|229.14|231.12|228.92|231.55|229.35|231.12|228.92|0
1689590700000|2023-07-17 10:45:00|230.9|228.7|230.24|228.04|231.12|228.92|230.02|227.82|0
1689591000000|2023-07-17 10:50:00|230.46|228.26|230.9|228.7|231.33|229.13|230.46|228.26|0
1689591300000|2023-07-17 10:55:00|230.68|228.48|232.86|230.66|232.86|230.66|230.68|228.48|0
1689591600000|2023-07-17 11:00:00|232.42|230.22|230.89|228.69|232.42|230.22|230.89|228.69|0
1689591900000|2023-07-17 11:05:00|230.67|228.47|230.02|227.82|230.89|228.69|229.37|227.17|0
1689592200000|2023-07-17 11:10:00|229.8|227.6|229.8|227.6|230.67|228.47|229.8|227.6|0
1689592500000|2023-07-17 11:15:00|229.91|227.71|229.58|227.38|230.45|228.25|229.36|227.16|0
1689592800000|2023-07-17 11:20:00|229.36|227.16|230.89|228.69|230.89|228.69|229.36|227.16|0
1689593100000|2023-07-17 11:25:00|230.67|228.47|230.89|228.69|231.11|228.91|230.67|228.47|0
1689593400000|2023-07-17 11:30:00|231.11|228.91|230.67|228.47|231.11|228.91|230.45|228.25|0
1689593700000|2023-07-17 11:35:00|230.89|228.69|231.54|229.34|231.54|229.34|230.67|228.47|0
1689594000000|2023-07-17 11:40:00|231.32|229.12|231.1|228.9|231.76|229.56|230.88|228.68|0
1689594300000|2023-07-17 11:45:00|231.32|229.12|231.76|229.56|231.76|229.56|231.1|228.9|0
1689594600000|2023-07-17 11:50:00|231.54|229.34|232.85|230.65|233.07|230.87|231.54|229.34|0
1689594900000|2023-07-17 11:55:00|233.07|230.87|232.19|229.99|233.07|230.87|232.19|229.99|0
1689595200000|2023-07-17 12:00:00|231.97|229.77|230.88|228.68|232.63|230.43|230.66|228.46|0
1689595500000|2023-07-17 12:05:00|230.77|228.57|232.85|230.65|233.07|230.87|230.77|228.57|0
1689595800000|2023-07-17 12:10:00|233.06|230.86|232.41|230.21|233.5|231.3|232.41|230.21|0
1689596100000|2023-07-17 12:15:00|231.97|229.77|232.19|229.99|232.41|230.21|231.53|229.33|0
1689596400000|2023-07-17 12:20:00|232.3|230.1|231.53|229.33|232.41|230.21|231.09|228.89|0
1689596700000|2023-07-17 12:25:00|231.31|229.11|231.21|229.01|231.97|229.77|230.22|228.02|0
1689597000000|2023-07-17 12:30:00|231.31|229.11|229.78|227.58|231.31|229.11|229.13|226.93|0
1689597300000|2023-07-17 12:35:00|230|227.8|231.09|228.89|231.53|229.33|230|227.8|0
1689597600000|2023-07-17 12:40:00|231.53|229.33|231.09|228.89|231.96|229.76|230.87|228.67|0
1689597900000|2023-07-17 12:45:00|231.31|229.11|231.96|229.76|231.96|229.76|231.09|228.89|0
1689598200000|2023-07-17 12:50:00|232.18|229.98|231.74|229.54|232.4|230.2|231.31|229.11|0
1689598500000|2023-07-17 12:55:00|231.52|229.32|229.99|227.79|231.52|229.32|229.78|227.58|0
1689598800000|2023-07-17 13:00:00|229.56|227.36|228.25|226.05|229.78|227.58|228.25|226.05|0
1689599100000|2023-07-17 13:05:00|228.03|225.83|227.6|225.4|229.12|226.92|227.6|225.4|0
1689599400000|2023-07-17 13:10:00|227.38|225.18|229.56|227.36|229.56|227.36|227.38|225.18|0
1689599700000|2023-07-17 13:15:00|229.34|227.14|227.81|225.61|229.34|227.14|227.6|225.4|0
1689600000000|2023-07-17 13:20:00|228.03|225.83|228.47|226.27|228.68|226.48|228.03|225.83|0
1689600300000|2023-07-17 13:25:00|228.25|226.05|226.73|224.53|228.25|226.05|226.51|224.31|0
1689600600000|2023-07-17 13:30:00|226.51|224.31|224.37|222.17|226.51|224.31|220.93|218.73|0
1689600900000|2023-07-17 13:35:00|224.15|221.95|223.29|221.09|225.23|223.03|221.57|219.37|0
1689601200000|2023-07-17 13:40:00|223.51|221.31|225.01|222.81|225.45|223.25|222|219.8|0
1689601500000|2023-07-17 13:45:00|224.8|222.6|225.44|223.24|226.31|224.11|223.29|221.09|0
1689601800000|2023-07-17 13:50:00|225.01|222.81|223.5|221.3|225.88|223.68|223.07|220.87|0
1689602100000|2023-07-17 13:55:00|223.93|221.73|222.21|220.01|224.15|221.95|221.99|219.79|0
1689602400000|2023-07-17 14:00:00|221.78|219.58|219.63|217.43|222.21|220.01|219.42|217.22|0
1689602700000|2023-07-17 14:05:00|220.06|217.86|218.78|216.58|221.36|219.16|217.93|215.73|0
1689603000000|2023-07-17 14:10:00|219.21|217.01|219.64|217.44|221.57|219.37|219.21|217.01|0
1689603300000|2023-07-17 14:15:00|219.42|217.22|219.64|217.44|220.71|218.51|218.78|216.58|0
1689603600000|2023-07-17 14:20:00|219.42|217.22|218.35|216.15|219.64|217.44|218.35|216.15|0
1689603900000|2023-07-17 14:25:00|218.56|216.36|219.63|217.43|220.71|218.51|218.35|216.15|0
1689604200000|2023-07-17 14:30:00|219.85|217.65|220.06|217.86|220.49|218.29|219.21|217.01|0
1689604500000|2023-07-17 14:35:00|220.28|218.08|220.2|218|221.14|218.94|218.7|216.5|0
1689604800000|2023-07-17 14:40:00|220.42|218.22|219.13|216.93|221.06|218.86|218.7|216.5|0
1689605100000|2023-07-17 14:45:00|218.91|216.71|217.62|215.42|219.56|217.36|216.98|214.78|0
1689605400000|2023-07-17 14:50:00|217.84|215.64|218.05|215.85|219.34|217.14|217.41|215.21|0
1689605700000|2023-07-17 14:55:00|217.84|215.64|218.48|216.28|220.41|218.21|217.84|215.64|0
1689606000000|2023-07-17 15:00:00|218.27|216.07|218.69|216.49|219.77|217.57|217.62|215.42|0
1689606300000|2023-07-17 15:05:00|218.91|216.71|217.83|215.63|219.12|216.92|217.62|215.42|0
1689606600000|2023-07-17 15:10:00|218.05|215.85|216.55|214.35|220.2|218|216.55|214.35|0
1689606900000|2023-07-17 15:15:00|217.19|214.99|216.97|214.77|218.05|215.85|216.55|214.35|0
1689607200000|2023-07-17 15:20:00|216.76|214.56|215.9|213.7|217.19|214.99|215.9|213.7|0
1689607500000|2023-07-17 15:25:00|216.12|213.92|214.25|212.05|216.33|214.13|214.2|212|0
1689607800000|2023-07-17 15:30:00|214.36|212.16|213.82|211.62|214.89|212.69|213.39|211.19|0
1689608100000|2023-07-17 15:35:00|213.6|211.4|213.17|210.97|213.82|211.62|212.32|210.12|0
1689608400000|2023-07-17 15:40:00|213.39|211.19|212.32|210.12|213.39|211.19|212.11|209.91|0
1689608700000|2023-07-17 15:45:00|212.53|210.33|212.32|210.12|212.96|210.76|212.1|209.9|0
1689609000000|2023-07-17 15:50:00|212.53|210.33|213.6|211.4|214.03|211.83|211.46|209.26|0
1689609300000|2023-07-17 15:55:00|213.81|211.61|211.68|209.48|213.81|211.61|211.25|209.05|0
1689609600000|2023-07-17 16:00:00|211.46|209.26|213.38|211.18|213.6|211.4|211.25|209.05|0
1689609900000|2023-07-17 16:05:00|213.17|210.97|212.95|210.75|213.6|211.4|212.31|210.11|0
1689610200000|2023-07-17 16:10:00|212.53|210.33|212.74|210.54|212.95|210.75|211.89|209.69|0
1689610500000|2023-07-17 16:15:00|212.95|210.75|214.66|212.46|214.66|212.46|212.53|210.33|0
1689610800000|2023-07-17 16:20:00|214.88|212.68|214.66|212.46|215.52|213.32|213.38|211.18|0
1689611100000|2023-07-17 16:25:00|214.45|212.25|215.52|213.32|215.73|213.53|214.23|212.03|0
1689611400000|2023-07-17 16:30:00|215.73|213.53|216.38|214.18|216.7|214.5|215.3|213.1|0
1689611700000|2023-07-17 16:35:00|216.59|214.39|215.73|213.53|217.24|215.04|215.73|213.53|0
1689612000000|2023-07-17 16:40:00|215.52|213.32|214.66|212.46|215.52|213.32|214.23|212.03|0
1689612300000|2023-07-17 16:45:00|214.44|212.24|214.23|212.03|215.09|212.89|214.01|211.81|0
1689612600000|2023-07-17 16:50:00|214.44|212.24|212.73|210.53|214.44|212.24|212.52|210.32|0
1689612900000|2023-07-17 16:55:00|212.94|210.74|212.51|210.31|213.37|211.17|212.3|210.1|0
1689613200000|2023-07-17 17:00:00|212.73|210.53|212.73|210.53|213.37|211.17|212.51|210.31|0
1689613500000|2023-07-17 17:05:00|212.84|210.64|214.22|212.02|214.65|212.45|211.66|209.46|0
1689613800000|2023-07-17 17:10:00|214.01|211.81|212.94|210.74|214.44|212.24|212.3|210.1|0
1689614100000|2023-07-17 17:15:00|212.72|210.52|213.36|211.16|213.58|211.38|212.51|210.31|0
1689614400000|2023-07-17 17:20:00|213.58|211.38|214.86|212.66|214.86|212.66|213.36|211.16|0
1689614700000|2023-07-17 17:25:00|214.65|212.45|213.58|211.38|215.08|212.88|213.58|211.38|0
1689615000000|2023-07-17 17:30:00|213.36|211.16|212.93|210.73|213.58|211.38|212.93|210.73|0
1689615300000|2023-07-17 17:35:00|213.15|210.95|213.79|211.59|213.79|211.59|212.72|210.52|0
1689615600000|2023-07-17 17:40:00|214|211.8|212.29|210.09|214|211.8|211.86|209.66|0
1689615900000|2023-07-17 17:45:00|212.08|209.88|210.58|208.38|212.29|210.09|210.16|207.96|0
1689616200000|2023-07-17 17:50:00|210.37|208.17|211.65|209.45|211.86|209.66|210.16|207.96|0
1689616500000|2023-07-17 17:55:00|211.86|209.66|210.69|208.49|212.07|209.87|210.58|208.38|0
1689616800000|2023-07-17 18:00:00|210.79|208.59|211.43|209.23|211.43|209.23|210.37|208.17|0
1689617100000|2023-07-17 18:05:00|211.22|209.02|211|208.8|211.86|209.66|210.79|208.59|0
1689617400000|2023-07-17 18:10:00|211.22|209.02|210.36|208.16|211.22|209.02|210.15|207.95|0
1689617700000|2023-07-17 18:15:00|210.15|207.95|210.58|208.38|210.58|208.38|209.73|207.53|0
1689618000000|2023-07-17 18:20:00|210.36|208.16|208.03|205.83|210.58|208.38|207.81|205.61|0
1689618300000|2023-07-17 18:25:00|208.24|206.04|208.87|206.67|209.51|207.31|208.03|205.83|0
1689618600000|2023-07-17 18:30:00|208.66|206.46|209.72|207.52|210.15|207.95|208.24|206.04|0
1689618900000|2023-07-17 18:35:00|209.93|207.73|211.42|209.22|211.85|209.65|209.72|207.52|0
1689619200000|2023-07-17 18:40:00|211.21|209.01|210.36|208.16|211.42|209.22|210.36|208.16|0
1689619500000|2023-07-17 18:45:00|210.14|207.94|210.36|208.16|211|208.8|210.14|207.94|0
1689619800000|2023-07-17 18:50:00|210.14|207.94|209.29|207.09|210.78|208.58|209.29|207.09|0
1689620100000|2023-07-17 18:55:00|209.5|207.3|209.93|207.73|210.14|207.94|208.87|206.67|0
1689620400000|2023-07-17 19:00:00|209.72|207.52|208.02|205.82|209.72|207.52|208.02|205.82|0
1689620700000|2023-07-17 19:05:00|208.44|206.24|208.65|206.45|208.86|206.66|208.23|206.03|0
1689621000000|2023-07-17 19:10:00|208.44|206.24|207.38|205.18|208.44|206.24|207.17|204.97|0
1689621300000|2023-07-17 19:15:00|207.59|205.39|202.11|199.91|207.8|205.6|201.06|198.86|0
1689621600000|2023-07-17 19:20:00|201.9|199.7|203.79|201.59|205.9|203.7|201.27|199.07|0
1689621900000|2023-07-17 19:25:00|204.21|202.01|204.21|202.01|205.26|203.06|203.16|200.96|0
1689622200000|2023-07-17 19:30:00|204.63|202.43|207.24|205.04|207.24|205.04|204.63|202.43|0
1689622500000|2023-07-17 19:35:00|207.45|205.25|206.6|204.4|207.66|205.46|205.97|203.77|0
1689622800000|2023-07-17 19:40:00|206.39|204.19|207.02|204.82|207.23|205.03|205.55|203.35|0
1689623100000|2023-07-17 19:45:00|207.44|205.24|207.23|205.03|207.65|205.45|205.55|203.35|0
1689623400000|2023-07-17 19:50:00|209.13|206.93|207.44|205.24|210.4|208.2|206.39|204.19|0
1689623700000|2023-07-17 19:55:00|207.86|205.66|211.45|209.25|213.15|210.95|207.44|205.24|0
1689624000000|2023-07-17 20:00:00|212.09|209.89|214|211.8|214.21|212.01|211.66|209.46|0
1689624300000|2023-07-17 20:05:00|214.21|212.01|214.85|212.65|215.28|213.08|213.9|211.7|0
1689624600000|2023-07-17 20:10:00|215.07|212.87|215.28|213.08|215.28|213.08|214.75|212.55|0
1689624900000|2023-07-17 20:15:00|215.26|212.66|215.05|212.45|215.48|212.88|215.05|212.45|0
1689625200000|2023-07-17 20:20:00|214.84|212.24|214.2|211.6|215.05|212.45|213.98|211.38|0
1689625500000|2023-07-17 20:25:00|214.31|211.71|213.98|211.38|214.41|211.81|213.98|211.38|0
1689625800000|2023-07-17 20:30:00|214.19|211.59|214.62|212.02|214.62|212.02|214.19|211.59|0
1689626100000|2023-07-17 20:35:00|214.41|211.81|214.41|211.81|214.62|212.02|214.19|211.59|0
1689626400000|2023-07-17 20:40:00|214.4|211.8|214.19|211.59|214.62|212.02|214.19|211.59|0
1689626700000|2023-07-17 20:45:00|214.62|212.02|214.4|211.8|214.62|212.02|214.19|211.59|0
1689627000000|2023-07-17 20:50:00|214.62|212.02|214.4|211.8|214.83|212.23|214.19|211.59|0
1689627300000|2023-07-17 20:55:00|214.3|211.7|214.94|212.34|215.47|212.87|214.3|211.7|0
1689627600000|2023-07-17 21:00:00|214.89|212.29|214.88|212.28|215|212.4|214.82|212.22|0
1689627900000|2023-07-17 21:05:00|214.91|212.31|214.91|212.31|214.98|212.38|214.85|212.25|0
1689628200000|2023-07-17 21:10:00|214.94|212.34|214.63|212.03|214.94|212.34|214.59|211.99|0
1689628500000|2023-07-17 21:15:00|214.59|211.99|214.63|212.03|214.66|212.06|214.53|211.93|0
1689628800000|2023-07-17 21:20:00|214.66|212.06|214.59|211.99|214.94|212.34|214.59|211.99|0
1689629100000|2023-07-17 21:25:00|214.5|211.9|214.53|211.93|214.72|212.12|214.25|211.65|0
1689629400000|2023-07-17 21:30:00|214.56|211.96|214.53|211.93|214.56|211.96|214.53|211.93|0
1689629700000|2023-07-17 21:35:00|214.49|211.89|214.43|211.83|214.53|211.93|214.37|211.77|0
1689630300000|2023-07-17 21:45:00|214.37|211.77|214.37|211.77|214.37|211.77|214.37|211.77|0
1689630600000|2023-07-17 21:50:00|214.3|211.7|214.37|211.77|214.37|211.77|214.3|211.7|0
1689630900000|2023-07-17 21:55:00|214.34|211.74|214.27|211.67|214.39|211.79|214.21|211.61|0
1689631200000|2023-07-17 22:00:00|214.5|211.9|214.38|211.78|214.6|212|213.96|211.36|0
1689631500000|2023-07-17 22:05:00|214.17|211.57|214.6|212|214.6|212|214.17|211.57|0
1689631800000|2023-07-17 22:10:00|213.96|211.36|213.74|211.14|213.96|211.36|213.53|210.93|0
1689632100000|2023-07-17 22:15:00|213.64|211.04|213.74|211.14|213.95|211.35|213.53|210.93|0
1689632400000|2023-07-17 22:20:00|213.95|211.35|214.59|211.99|214.81|212.21|213.95|211.35|0
1689633300000|2023-07-17 22:35:00|214.8|212.2|215.44|212.84|215.87|213.27|214.59|211.99|0
1689633600000|2023-07-17 22:40:00|215.23|212.63|215.01|212.41|215.23|212.63|214.8|212.2|0
1689633900000|2023-07-17 22:45:00|215.23|212.63|215.23|212.63|215.23|212.63|215.23|212.63|0
1689634200000|2023-07-17 22:50:00|215.01|212.41|215.22|212.62|215.87|213.27|215.01|212.41|0
1689634500000|2023-07-17 22:55:00|215.12|212.52|215.44|212.84|215.55|212.95|215.01|212.41|0
1689634800000|2023-07-17 23:00:00|215.22|212.62|215.22|212.62|215.44|212.84|215.01|212.41|0
1689635100000|2023-07-17 23:05:00|215.44|212.84|215.86|213.26|215.97|213.37|215.43|212.83|0
1689635400000|2023-07-17 23:10:00|216.08|213.48|215.65|213.05|216.08|213.48|215.65|213.05|0
1689635700000|2023-07-17 23:15:00|215.86|213.26|215.65|213.05|216.29|213.69|215.65|213.05|0
1689636000000|2023-07-17 23:20:00|215.54|212.94|215.43|212.83|215.86|213.26|215.43|212.83|0
1689636300000|2023-07-17 23:25:00|215.64|213.04|215.86|213.26|215.86|213.26|215.64|213.04|0
1689636600000|2023-07-17 23:30:00|215.64|213.04|214.58|211.98|215.64|213.04|214.58|211.98|0
1689636900000|2023-07-17 23:35:00|214.57|211.97|214.57|211.97|214.79|212.19|214.57|211.97|0
1689637200000|2023-07-17 23:40:00|214.79|212.19|215.43|212.83|215.43|212.83|214.79|212.19|0
1689637500000|2023-07-17 23:45:00|215.32|212.72|215|212.4|215.43|212.83|214.78|212.18|0
1689637800000|2023-07-17 23:50:00|215.21|212.61|215.64|213.04|215.64|213.04|215.21|212.61|0
1689638100000|2023-07-17 23:55:00|215.85|213.25|216.28|213.68|216.28|213.68|215.64|213.04|0
1689638400000|2023-07-18 00:00:00|216.06|213.46|215.21|212.61|216.28|213.68|215.21|212.61|0
1689638700000|2023-07-18 00:05:00|214.99|212.39|216.27|213.67|216.27|213.67|214.78|212.18|0
1689639000000|2023-07-18 00:10:00|216.06|213.46|214.99|212.39|216.06|213.46|214.99|212.39|0
1689639300000|2023-07-18 00:15:00|214.78|212.18|214.78|212.18|215.42|212.82|214.78|212.18|0
1689639600000|2023-07-18 00:20:00|214.99|212.39|214.78|212.18|215.1|212.5|214.35|211.75|0
1689639900000|2023-07-18 00:25:00|214.67|212.07|215.2|212.6|215.63|213.03|214.56|211.96|0
1689640200000|2023-07-18 00:30:00|215.42|212.82|215.2|212.6|215.42|212.82|214.99|212.39|0
1689640500000|2023-07-18 00:35:00|215.41|212.81|215.2|212.6|215.41|212.81|214.99|212.39|0
1689640800000|2023-07-18 00:40:00|215.41|212.81|215.2|212.6|215.63|213.03|215.2|212.6|0
1689641100000|2023-07-18 00:45:00|214.98|212.38|214.56|211.96|215.2|212.6|214.56|211.96|0
1689641400000|2023-07-18 00:50:00|214.67|212.07|213.71|211.11|214.98|212.38|213.71|211.11|0
1689641700000|2023-07-18 00:55:00|213.92|211.32|214.13|211.53|214.35|211.75|213.71|211.11|0
1689642000000|2023-07-18 01:00:00|214.35|211.75|214.13|211.53|214.77|212.17|214.13|211.53|0
1689642300000|2023-07-18 01:05:00|213.92|211.32|213.92|211.32|214.35|211.75|213.7|211.1|0
1689642600000|2023-07-18 01:10:00|214.03|211.43|213.7|211.1|214.03|211.43|213.28|210.68|0
1689642900000|2023-07-18 01:15:00|213.49|210.89|213.06|210.46|213.7|211.1|212.63|210.03|0
1689643200000|2023-07-18 01:20:00|213.27|210.67|212.85|210.25|213.49|210.89|212.63|210.03|0
1689643500000|2023-07-18 01:25:00|212.63|210.03|212.53|209.93|213.06|210.46|212.42|209.82|0
1689643800000|2023-07-18 01:30:00|212.63|210.03|213.06|210.46|213.48|210.88|212.42|209.82|0
1689644100000|2023-07-18 01:35:00|213.27|210.67|214.98|212.38|214.98|212.38|213.27|210.67|0
1689644400000|2023-07-18 01:40:00|215.19|212.59|216.69|214.09|216.91|214.31|215.19|212.59|0
1689644700000|2023-07-18 01:45:00|216.91|214.31|216.05|213.45|217.12|214.52|216.05|213.45|0
1689645000000|2023-07-18 01:50:00|216.26|213.66|215.4|212.8|216.26|213.66|215.19|212.59|0
1689645300000|2023-07-18 01:55:00|215.52|212.92|215.19|212.59|215.83|213.23|215.19|212.59|0
1689645600000|2023-07-18 02:00:00|215.4|212.8|215.62|213.02|216.05|213.45|215.4|212.8|0
1689645900000|2023-07-18 02:05:00|215.83|213.23|215.83|213.23|216.26|213.66|215.62|213.02|0
1689646200000|2023-07-18 02:10:00|215.94|213.34|215.83|213.23|216.26|213.66|215.62|213.02|0
1689646500000|2023-07-18 02:15:00|216.04|213.44|215.4|212.8|216.04|213.44|215.4|212.8|0
1689646800000|2023-07-18 02:20:00|215.18|212.58|215.61|213.01|215.61|213.01|215.18|212.58|0
1689647100000|2023-07-18 02:25:00|215.4|212.8|215.4|212.8|215.83|213.23|215.4|212.8|0
1689647400000|2023-07-18 02:30:00|215.61|213.01|215.4|212.8|215.61|213.01|215.18|212.58|0
1689647700000|2023-07-18 02:35:00|215.29|212.69|215.39|212.79|215.61|213.01|215.18|212.58|0
1689648000000|2023-07-18 02:40:00|215.18|212.58|215.39|212.79|215.82|213.22|214.97|212.37|0
1689648300000|2023-07-18 02:45:00|215.61|213.01|215.82|213.22|215.82|213.22|215.39|212.79|0
1689648600000|2023-07-18 02:50:00|215.93|213.33|215.18|212.58|216.03|213.43|215.18|212.58|0
1689648900000|2023-07-18 02:55:00|214.96|212.36|215.39|212.79|215.39|212.79|214.96|212.36|0
1689649200000|2023-07-18 03:00:00|215.17|212.57|215.39|212.79|215.6|213|215.17|212.57|0
1689649500000|2023-07-18 03:05:00|215.17|212.57|214.74|212.14|215.39|212.79|214.53|211.93|0
1689649800000|2023-07-18 03:10:00|214.96|212.36|214.74|212.14|215.17|212.57|214.74|212.14|0
1689650100000|2023-07-18 03:15:00|214.96|212.36|214.53|211.93|214.96|212.36|214.53|211.93|0
1689650400000|2023-07-18 03:20:00|214.74|212.14|214.1|211.5|214.74|212.14|214.1|211.5|0
1689650700000|2023-07-18 03:25:00|213.88|211.28|213.88|211.28|214.1|211.5|213.67|211.07|0
1689651000000|2023-07-18 03:30:00|213.78|211.18|214.1|211.5|214.1|211.5|213.67|211.07|0
1689651300000|2023-07-18 03:35:00|214.31|211.71|214.31|211.71|214.52|211.92|214.1|211.5|0
1689651600000|2023-07-18 03:40:00|214.52|211.92|214.74|212.14|214.74|212.14|214.52|211.92|0
1689651900000|2023-07-18 03:45:00|214.63|212.03|214.52|211.92|214.95|212.35|214.52|211.92|0
1689652200000|2023-07-18 03:50:00|214.73|212.13|214.73|212.13|214.73|212.13|214.52|211.92|0
1689652500000|2023-07-18 03:55:00|214.95|212.35|214.95|212.35|215.16|212.56|214.73|212.13|0
1689652800000|2023-07-18 04:00:00|214.73|212.13|214.95|212.35|215.16|212.56|214.73|212.13|0
1689653100000|2023-07-18 04:05:00|214.73|212.13|215.16|212.56|215.37|212.77|214.73|212.13|0
1689653400000|2023-07-18 04:10:00|214.94|212.34|214.73|212.13|215.16|212.56|214.73|212.13|0
1689653700000|2023-07-18 04:15:00|214.94|212.34|214.73|212.13|214.94|212.34|214.73|212.13|0
1689654000000|2023-07-18 04:20:00|214.94|212.34|214.73|212.13|214.94|212.34|214.73|212.13|0
1689654300000|2023-07-18 04:25:00|214.51|211.91|214.73|212.13|214.94|212.34|214.51|211.91|0
1689654600000|2023-07-18 04:30:00|214.94|212.34|214.72|212.12|214.94|212.34|214.72|212.12|0
1689654900000|2023-07-18 04:35:00|214.94|212.34|214.72|212.12|214.94|212.34|214.72|212.12|0
1689655200000|2023-07-18 04:40:00|214.94|212.34|214.51|211.91|214.94|212.34|214.51|211.91|0
1689655500000|2023-07-18 04:45:00|214.62|212.02|214.51|211.91|214.72|212.12|214.51|211.91|0
1689655800000|2023-07-18 04:50:00|214.29|211.69|214.29|211.69|214.29|211.69|214.08|211.48|0
1689656100000|2023-07-18 04:55:00|214.08|211.48|213.86|211.26|214.08|211.48|213.86|211.26|0
1689656400000|2023-07-18 05:00:00|214.08|211.48|213.86|211.26|214.29|211.69|213.43|210.83|0
1689656700000|2023-07-18 05:05:00|213.65|211.05|213.65|211.05|213.86|211.26|213.43|210.83|0
1689657000000|2023-07-18 05:10:00|213.43|210.83|213.43|210.83|213.64|211.04|212.79|210.19|0
1689657300000|2023-07-18 05:15:00|213.22|210.62|213.64|211.04|213.86|211.26|213.22|210.62|0
1689657600000|2023-07-18 05:20:00|213.86|211.26|212.79|210.19|213.86|211.26|212.79|210.19|0
1689657900000|2023-07-18 05:25:00|213|210.4|213.21|210.61|213.21|210.61|212.36|209.76|0
1689658200000|2023-07-18 05:30:00|213.43|210.83|213|210.4|213.43|210.83|212.79|210.19|0
1689658500000|2023-07-18 05:35:00|212.79|210.19|212.78|210.18|213|210.4|212.78|210.18|0
1689658800000|2023-07-18 05:40:00|212.68|210.08|212.14|209.54|212.78|210.18|212.14|209.54|0
1689659100000|2023-07-18 05:45:00|211.93|209.33|211.72|209.12|211.93|209.33|211.5|208.9|0
1689659400000|2023-07-18 05:50:00|211.93|209.33|212.78|210.18|212.78|210.18|211.93|209.33|0
1689659700000|2023-07-18 05:55:00|212.99|210.39|212.35|209.75|212.99|210.39|212.14|209.54|0
1689660000000|2023-07-18 06:00:00|212.57|209.97|212.99|210.39|212.99|210.39|212.35|209.75|0
1689660300000|2023-07-18 06:05:00|212.79|210.59|213.43|211.23|213.43|211.23|212.58|210.38|0
1689660600000|2023-07-18 06:10:00|213.54|211.34|213.64|211.44|213.86|211.66|213.43|211.23|0
1689660900000|2023-07-18 06:15:00|213.54|211.34|213.64|211.44|213.86|211.66|213.43|211.23|0
1689661200000|2023-07-18 06:20:00|213.86|211.66|212.57|210.37|213.86|211.66|212.57|210.37|0
1689661500000|2023-07-18 06:25:00|212.79|210.59|212.57|210.37|213|210.8|212.57|210.37|0
1689661800000|2023-07-18 06:30:00|212.68|210.48|212.78|210.58|213|210.8|212.57|210.37|0
1689662100000|2023-07-18 06:35:00|213|210.8|213|210.8|213.32|211.12|213|210.8|0
1689662400000|2023-07-18 06:40:00|213.21|211.01|213.21|211.01|213.42|211.22|213|210.8|0
1689662700000|2023-07-18 06:45:00|213.11|210.91|213.21|211.01|213.64|211.44|213|210.8|0
1689663000000|2023-07-18 06:50:00|213.42|211.22|213.42|211.22|213.85|211.65|213.32|211.12|0
1689663300000|2023-07-18 06:55:00|213.63|211.43|212.78|210.58|213.63|211.43|212.56|210.36|0
1689663600000|2023-07-18 07:00:00|212.89|210.69|212.78|210.58|213.85|211.65|212.78|210.58|0
1689663900000|2023-07-18 07:05:00|212.99|210.79|212.56|210.36|213.53|211.33|211.71|209.51|0
1689664200000|2023-07-18 07:10:00|212.99|210.79|212.77|210.57|213.84|211.64|212.56|210.36|0
1689664500000|2023-07-18 07:15:00|212.56|210.36|212.24|210.04|213.42|211.22|212.24|210.04|0
1689664800000|2023-07-18 07:20:00|212.35|210.15|212.35|210.15|212.57|210.37|211.71|209.51|0
1689665100000|2023-07-18 07:25:00|212.56|210.36|213.42|211.22|213.42|211.22|212.35|210.15|0
1689665400000|2023-07-18 07:30:00|212.99|210.79|213.84|211.64|214.06|211.86|212.78|210.58|0
1689665700000|2023-07-18 07:35:00|213.63|211.43|214.48|212.28|215.12|212.92|213.63|211.43|0
1689666000000|2023-07-18 07:40:00|214.7|212.5|214.27|212.07|214.91|212.71|213.84|211.64|0
1689666300000|2023-07-18 07:45:00|214.05|211.85|213.2|211|214.27|212.07|213.2|211|0
1689666600000|2023-07-18 07:50:00|213.41|211.21|211.28|209.08|213.41|211.21|211.07|208.87|0
1689666900000|2023-07-18 07:55:00|211.07|208.87|211.7|209.5|211.7|209.5|210.22|208.02|0
1689667200000|2023-07-18 08:00:00|211.92|209.72|211.07|208.87|212.13|209.93|210.43|208.23|0
1689667500000|2023-07-18 08:05:00|211.06|208.86|210.85|208.65|211.06|208.86|210|207.8|0
1689667800000|2023-07-18 08:10:00|210.64|208.44|210.64|208.44|210.96|208.76|210.43|208.23|0
1689668100000|2023-07-18 08:15:00|210.43|208.23|211.27|209.07|211.91|209.71|210.43|208.23|0
1689668400000|2023-07-18 08:20:00|211.06|208.86|211.27|209.07|211.7|209.5|210.85|208.65|0
1689668700000|2023-07-18 08:25:00|211.06|208.86|210.63|208.43|211.27|209.07|210.63|208.43|0
1689669000000|2023-07-18 08:30:00|210.85|208.65|210|207.8|210.85|208.65|209.57|207.37|0
1689669300000|2023-07-18 08:35:00|210.21|208.01|211.06|208.86|211.27|209.07|210.21|208.01|0
1689669600000|2023-07-18 08:40:00|211.27|209.07|211.69|209.49|211.91|209.71|211.06|208.86|0
1689669900000|2023-07-18 08:45:00|211.48|209.28|212.33|210.13|212.54|210.34|211.48|209.28|0
1689670200000|2023-07-18 08:50:00|212.44|210.24|213.82|211.62|214.46|212.26|212.44|210.24|0
1689670500000|2023-07-18 08:55:00|213.93|211.73|212.97|210.77|214.04|211.84|212.97|210.77|0
1689670800000|2023-07-18 09:00:00|212.75|210.55|212.33|210.13|212.97|210.77|212.11|209.91|0
1689671100000|2023-07-18 09:05:00|212.54|210.34|212.75|210.55|212.75|210.55|212.33|210.13|0
1689671400000|2023-07-18 09:10:00|212.54|210.34|212.75|210.55|213.18|210.98|212.11|209.91|0
1689671700000|2023-07-18 09:15:00|212.96|210.76|211.68|209.48|212.96|210.76|211.47|209.27|0
1689672000000|2023-07-18 09:20:00|211.47|209.27|211.9|209.7|212.11|209.91|211.26|209.06|0
1689672300000|2023-07-18 09:25:00|212.11|209.91|212.32|210.12|212.32|210.12|211.9|209.7|0
1689672600000|2023-07-18 09:30:00|212.11|209.91|211.47|209.27|212.11|209.91|211.04|208.84|0
1689672900000|2023-07-18 09:35:00|211.26|209.06|210.83|208.63|211.68|209.48|210.83|208.63|0
1689673200000|2023-07-18 09:40:00|210.62|208.42|210.19|207.99|210.83|208.63|209.77|207.57|0
1689673500000|2023-07-18 09:45:00|210.4|208.2|210.83|208.63|210.83|208.63|210.4|208.2|0
1689673800000|2023-07-18 09:50:00|210.72|208.52|210.61|208.41|211.04|208.84|210.4|208.2|0
1689674100000|2023-07-18 09:55:00|210.51|208.31|210.61|208.41|210.83|208.63|210.4|208.2|0
1689674400000|2023-07-18 10:00:00|210.4|208.2|210.4|208.2|210.61|208.41|209.76|207.56|0
1689674700000|2023-07-18 10:05:00|210.51|208.31|210.82|208.62|211.03|208.83|210.4|208.2|0
1689675000000|2023-07-18 10:10:00|210.93|208.73|211.46|209.26|211.46|209.26|210.61|208.41|0
1689675300000|2023-07-18 10:15:00|211.25|209.05|211.46|209.26|211.67|209.47|211.03|208.83|0
1689675600000|2023-07-18 10:20:00|211.24|209.04|211.67|209.47|211.67|209.47|211.24|209.04|0
1689675900000|2023-07-18 10:25:00|211.88|209.68|212.09|209.89|212.09|209.89|211.88|209.68|0
1689676200000|2023-07-18 10:30:00|212.31|210.11|212.94|210.74|213.16|210.96|211.88|209.68|0
1689676500000|2023-07-18 10:35:00|213.37|211.17|213.16|210.96|213.8|211.6|213.16|210.96|0
1689676800000|2023-07-18 10:40:00|212.94|210.74|212.09|209.89|213.16|210.96|212.09|209.89|0
1689677100000|2023-07-18 10:45:00|212.3|210.1|213.58|211.38|213.58|211.38|212.09|209.89|0
1689677400000|2023-07-18 10:50:00|213.79|211.59|213.79|211.59|214.22|212.02|213.58|211.38|0
1689677700000|2023-07-18 10:55:00|213.58|211.38|212.94|210.74|213.79|211.59|212.73|210.53|0
1689678000000|2023-07-18 11:00:00|213.15|210.95|212.51|210.31|213.15|210.95|212.09|209.89|0
1689678300000|2023-07-18 11:05:00|212.3|210.1|213.15|210.95|213.15|210.95|212.08|209.88|0
1689678600000|2023-07-18 11:10:00|213.36|211.16|213.36|211.16|213.58|211.38|213.15|210.95|0
1689678900000|2023-07-18 11:15:00|213.15|210.95|212.29|210.09|213.36|211.16|212.29|210.09|0
1689679200000|2023-07-18 11:20:00|212.4|210.2|212.93|210.73|212.93|210.73|212.29|210.09|0
1689679500000|2023-07-18 11:25:00|213.15|210.95|212.93|210.73|213.36|211.16|212.72|210.52|0
1689679800000|2023-07-18 11:30:00|213.14|210.94|213.78|211.58|213.78|211.58|212.29|210.09|0
1689680100000|2023-07-18 11:35:00|214|211.8|214.64|212.44|214.85|212.65|213.57|211.37|0
1689680400000|2023-07-18 11:40:00|214.42|212.22|214|211.8|214.64|212.44|214|211.8|0
1689680700000|2023-07-18 11:45:00|213.99|211.79|213.78|211.58|213.99|211.79|213.78|211.58|0
1689681000000|2023-07-18 11:50:00|213.57|211.37|213.57|211.37|213.78|211.58|213.57|211.37|0
1689681300000|2023-07-18 11:55:00|213.78|211.58|213.56|211.36|213.99|211.79|213.14|210.94|0
1689681600000|2023-07-18 12:00:00|213.35|211.15|213.78|211.58|214.2|212|213.35|211.15|0
1689681900000|2023-07-18 12:05:00|213.67|211.47|213.35|211.15|213.99|211.79|213.35|211.15|0
1689682200000|2023-07-18 12:10:00|213.46|211.26|214.2|212|214.84|212.64|213.46|211.26|0
1689682500000|2023-07-18 12:15:00|214.42|212.22|213.99|211.79|214.63|212.43|213.56|211.36|0
1689682800000|2023-07-18 12:20:00|213.77|211.57|213.99|211.79|214.41|212.21|213.56|211.36|0
1689683100000|2023-07-18 12:25:00|213.88|211.68|213.56|211.36|213.88|211.68|213.13|210.93|0
1689683400000|2023-07-18 12:30:00|213.34|211.14|215.27|213.07|216.12|213.92|212.28|210.08|0
1689683700000|2023-07-18 12:35:00|215.7|213.5|214.84|212.64|216.12|213.92|213.34|211.14|0
1689684000000|2023-07-18 12:40:00|215.05|212.85|217.84|215.64|218.06|215.86|213.98|211.78|0
1689684300000|2023-07-18 12:45:00|218.06|215.86|216.12|213.92|218.49|216.29|215.69|213.49|0
1689684600000|2023-07-18 12:50:00|215.91|213.71|217.41|215.21|217.41|215.21|215.48|213.28|0
1689684900000|2023-07-18 12:55:00|217.19|214.99|215.9|213.7|218.05|215.85|215.9|213.7|0
1689685200000|2023-07-18 13:00:00|215.48|213.28|215.69|213.49|216.98|214.78|215.47|213.27|0
1689685500000|2023-07-18 13:05:00|215.47|213.27|215.26|213.06|215.9|213.7|215.26|213.06|0
1689685800000|2023-07-18 13:10:00|215.04|212.84|215.69|213.49|215.9|213.7|214.83|212.63|0
1689686100000|2023-07-18 13:15:00|215.47|213.27|215.47|213.27|216.11|213.91|214.83|212.63|0
1689686400000|2023-07-18 13:20:00|215.68|213.48|214.4|212.2|216.54|214.34|214.18|211.98|0
1689686700000|2023-07-18 13:25:00|214.61|212.41|214.61|212.41|215.9|213.7|213.97|211.77|0
1689687000000|2023-07-18 13:30:00|214.4|212.2|215.54|213.34|218.33|216.13|214.4|212.2|0
1689687300000|2023-07-18 13:35:00|215.33|213.13|214.47|212.27|216.61|214.41|212.77|210.57|0
1689687600000|2023-07-18 13:40:00|214.26|212.06|210.01|207.81|214.47|212.27|208.95|206.75|0
1689687900000|2023-07-18 13:45:00|209.8|207.6|209.16|206.96|209.8|207.6|207.68|205.48|0
1689688200000|2023-07-18 13:50:00|208.95|206.75|209.58|207.38|211.7|209.5|208.53|206.33|0
1689688500000|2023-07-18 13:55:00|209.37|207.17|205.79|203.59|209.58|207.38|205.79|203.59|0
1689688800000|2023-07-18 14:00:00|205.58|203.38|204.52|202.32|205.79|203.59|204.11|201.91|0
1689689100000|2023-07-18 14:05:00|204.73|202.53|203.9|201.7|204.94|202.74|203.27|201.07|0
1689689400000|2023-07-18 14:10:00|204.1|201.9|204.31|202.11|205.36|203.16|203.27|201.07|0
1689689700000|2023-07-18 14:15:00|204.1|201.9|204.52|202.32|205.36|203.16|203.47|201.27|0
1689690000000|2023-07-18 14:20:00|204.73|202.53|204.52|202.32|205.78|203.58|203.89|201.69|0
1689690300000|2023-07-18 14:25:00|204.73|202.53|204.94|202.74|205.99|203.79|204.52|202.32|0
1689690600000|2023-07-18 14:30:00|204.73|202.53|205.78|203.58|207.04|204.84|204.1|201.9|0
1689690900000|2023-07-18 14:35:00|205.57|203.37|203.39|201.19|205.78|203.58|203.39|201.19|0
1689691200000|2023-07-18 14:40:00|202.97|200.77|201.92|199.72|203.18|200.98|201.72|199.52|0
1689691500000|2023-07-18 14:45:00|202.13|199.93|198.58|196.38|202.13|199.93|198.58|196.38|0
1689691800000|2023-07-18 14:50:00|198.79|196.59|199.83|197.63|200.46|198.26|198.58|196.38|0
1689692100000|2023-07-18 14:55:00|200.04|197.84|199|196.8|200.67|198.47|199|196.8|0
1689692400000|2023-07-18 15:00:00|198.37|196.17|196.5|194.3|198.79|196.59|196.5|194.3|0
1689692700000|2023-07-18 15:05:00|196.71|194.51|196.5|194.3|197.54|195.34|196.09|193.89|0
1689693000000|2023-07-18 15:10:00|196.29|194.09|197.17|194.97|197.58|195.38|195.51|193.31|0
1689693300000|2023-07-18 15:15:00|196.96|194.76|196.96|194.76|197.99|195.79|196.54|194.34|0
1689693600000|2023-07-18 15:20:00|197.16|194.96|196.96|194.76|197.58|195.38|196.75|194.55|0
1689693900000|2023-07-18 15:25:00|197.16|194.96|198.41|196.21|198.82|196.62|197.16|194.96|0
1689694200000|2023-07-18 15:30:00|198.61|196.41|199.44|197.24|200.9|198.7|198.61|196.41|0
1689694500000|2023-07-18 15:35:00|199.65|197.45|197.37|195.17|199.86|197.66|197.16|194.96|0
1689694800000|2023-07-18 15:40:00|197.57|195.37|196.54|194.34|197.78|195.58|195.3|193.1|0
1689695100000|2023-07-18 15:45:00|196.33|194.13|190.98|188.78|196.33|194.13|190.78|188.58|0
1689695400000|2023-07-18 15:50:00|190.78|188.58|191.8|189.6|192.62|190.42|189.76|187.56|0
1689695700000|2023-07-18 15:55:00|192|189.8|191.39|189.19|192.21|190.01|191.18|188.98|0
1689696000000|2023-07-18 16:00:00|191.18|188.98|192.31|190.11|193.03|190.83|190.78|188.58|0
1689696300000|2023-07-18 16:05:00|192.21|190.01|192.82|190.62|194.26|192.06|192|189.8|0
1689696600000|2023-07-18 16:10:00|193.03|190.83|193.85|191.65|194.47|192.27|192.82|190.62|0
1689696900000|2023-07-18 16:15:00|194.05|191.85|193.02|190.82|194.26|192.06|192.82|190.62|0
1689697200000|2023-07-18 16:20:00|192.82|190.62|197.56|195.36|197.56|195.36|192.61|190.41|0
1689697500000|2023-07-18 16:25:00|197.35|195.15|193.23|191.03|197.35|195.15|193.23|191.03|0
1689697800000|2023-07-18 16:30:00|193.43|191.23|193.02|190.82|194.46|192.26|192.81|190.61|0
1689698100000|2023-07-18 16:35:00|192.81|190.61|192.61|190.41|193.43|191.23|191.99|189.79|0
1689698400000|2023-07-18 16:40:00|192.4|190.2|192.81|190.61|193.63|191.43|191.99|189.79|0
1689698700000|2023-07-18 16:45:00|192.61|190.41|193.63|191.43|194.66|192.46|192.61|190.41|0
1689699000000|2023-07-18 16:50:00|193.43|191.23|193.84|191.64|194.45|192.25|193.01|190.81|0
1689699300000|2023-07-18 16:55:00|194.04|191.84|194.25|192.05|194.86|192.66|193.42|191.22|0
1689699600000|2023-07-18 17:00:00|194.45|192.25|192.81|190.61|194.45|192.25|192.39|190.19|0
1689699900000|2023-07-18 17:05:00|192.6|190.4|191.37|189.17|192.6|190.4|191.37|189.17|0
1689700200000|2023-07-18 17:10:00|191.57|189.37|190.55|188.35|191.57|189.37|190.35|188.15|0
1689700500000|2023-07-18 17:15:00|190.35|188.15|191.37|189.17|191.57|189.37|189.73|187.53|0
1689700800000|2023-07-18 17:20:00|191.27|189.07|192.18|189.98|192.8|190.6|191.16|188.96|0
1689701100000|2023-07-18 17:25:00|191.98|189.78|191.36|189.16|192.39|190.19|191.36|189.16|0
1689701400000|2023-07-18 17:30:00|191.16|188.96|190.54|188.34|191.77|189.57|190.34|188.14|0
1689701700000|2023-07-18 17:35:00|190.75|188.55|190.54|188.34|191.57|189.37|190.54|188.34|0
1689702000000|2023-07-18 17:40:00|190.34|188.14|190.54|188.34|190.75|188.55|189.32|187.12|0
1689702300000|2023-07-18 17:45:00|190.75|188.55|189.52|187.32|191.36|189.16|189.32|187.12|0
1689702600000|2023-07-18 17:50:00|189.42|187.22|189.31|187.11|190.34|188.14|189.31|187.11|0
1689702900000|2023-07-18 17:55:00|189.52|187.32|188.91|186.71|189.72|187.52|188.7|186.5|0
1689703200000|2023-07-18 18:00:00|189.52|187.32|187.28|185.08|189.52|187.32|187.28|185.08|0
1689703500000|2023-07-18 18:05:00|187.08|184.88|186.06|183.86|187.28|185.08|185.86|183.66|0
1689703800000|2023-07-18 18:10:00|185.86|183.66|185.45|183.25|186.26|184.06|185.45|183.25|0
1689704100000|2023-07-18 18:15:00|185.25|183.05|185.65|183.45|186.26|184.06|185.25|183.05|0
1689704400000|2023-07-18 18:20:00|185.45|183.25|184.66|182.46|185.86|183.66|182.83|180.63|0
1689704700000|2023-07-18 18:25:00|184.46|182.26|183.26|181.06|185.46|183.26|183.06|180.86|0
1689705000000|2023-07-18 18:30:00|183.06|180.86|184.86|182.66|184.86|182.66|182.27|180.07|0
1689705300000|2023-07-18 18:35:00|185.06|182.86|186.06|183.86|186.46|184.26|185.06|182.86|0
1689705600000|2023-07-18 18:40:00|186.26|184.06|185.05|182.85|187.46|185.26|185.05|182.85|0
1689705900000|2023-07-18 18:45:00|184.85|182.65|183.06|180.86|185.05|182.85|182.86|180.66|0
1689706200000|2023-07-18 18:50:00|183.26|181.06|184.25|182.05|184.45|182.25|183.06|180.86|0
1689706500000|2023-07-18 18:55:00|184.05|181.85|184.45|182.25|184.45|182.25|183.85|181.65|0
1689706800000|2023-07-18 19:00:00|184.25|182.05|184.25|182.05|186.85|184.65|184.25|182.05|0
1689707100000|2023-07-18 19:05:00|184.45|182.25|183.65|181.45|184.45|182.25|183.16|180.96|0
1689707400000|2023-07-18 19:10:00|183.45|181.25|180.86|178.66|183.65|181.45|180.67|178.47|0
1689707700000|2023-07-18 19:15:00|180.67|178.47|180.71|178.51|181.5|179.3|179|176.8|0
1689708000000|2023-07-18 19:20:00|180.51|178.31|180.32|178.12|182.3|180.1|180.32|178.12|0
1689708300000|2023-07-18 19:25:00|180.12|177.92|181.9|179.7|181.9|179.7|180.12|177.92|0
1689708600000|2023-07-18 19:30:00|182.29|180.09|182.69|180.49|184.28|182.08|181.5|179.3|0
1689708900000|2023-07-18 19:35:00|182.89|180.69|182.29|180.09|183.68|181.48|182.09|179.89|0
1689709200000|2023-07-18 19:40:00|182.09|179.89|182.09|179.89|182.29|180.09|181.3|179.1|0
1689709500000|2023-07-18 19:45:00|181.89|179.69|180.5|178.3|183.08|180.88|179.32|177.12|0
1689709800000|2023-07-18 19:50:00|179.91|177.71|182.29|180.09|183.28|181.08|179.32|177.12|0
1689710100000|2023-07-18 19:55:00|182.48|180.28|184.47|182.27|184.87|182.67|182.48|180.28|0
1689710400000|2023-07-18 20:00:00|183.87|181.67|186.67|184.47|186.67|184.47|183.87|181.67|0
1689710700000|2023-07-18 20:05:00|186.87|184.67|186.87|184.67|187.07|184.87|185.67|183.47|0
1689711000000|2023-07-18 20:10:00|186.97|184.77|186.67|184.47|187.67|185.47|186.67|184.47|0
1689711300000|2023-07-18 20:15:00|187.27|184.67|186.67|184.07|187.27|184.67|186.47|183.87|0
1689711600000|2023-07-18 20:20:00|186.46|183.86|187.67|185.07|187.67|185.07|186.26|183.66|0
1689711900000|2023-07-18 20:25:00|187.47|184.87|187.06|184.46|187.87|185.27|187.06|184.46|0
1689712200000|2023-07-18 20:30:00|187.26|184.66|187.26|184.66|187.46|184.86|187.06|184.46|0
1689712500000|2023-07-18 20:35:00|187.46|184.86|187.46|184.86|187.46|184.86|187.17|184.57|0
1689712800000|2023-07-18 20:40:00|187.26|184.66|187.06|184.46|187.46|184.86|187.06|184.46|0
1689713100000|2023-07-18 20:45:00|187.46|184.86|187.26|184.66|187.46|184.86|187.26|184.66|0
1689713400000|2023-07-18 20:50:00|187.06|184.46|187.06|184.46|187.06|184.46|186.66|184.06|0
1689713700000|2023-07-18 20:55:00|187.26|184.66|188.04|185.44|188.16|185.56|187.05|184.45|0
1689714000000|2023-07-18 21:00:00|187.92|185.32|187.98|185.38|188.07|185.47|187.78|185.18|0
1689714300000|2023-07-18 21:05:00|187.95|185.35|188.13|185.53|188.18|185.58|187.95|185.35|0
1689714600000|2023-07-18 21:10:00|188.07|185.47|188.04|185.44|188.07|185.47|188.04|185.44|0
1689715200000|2023-07-18 21:20:00|188.25|185.65|188.16|185.56|188.25|185.65|187.95|185.35|0
1689715500000|2023-07-18 21:25:00|187.98|185.38|188.32|185.72|188.32|185.72|187.95|185.35|0
1689715800000|2023-07-18 21:30:00|188.07|185.47|188.18|185.58|188.18|185.58|188.07|185.47|0
1689716100000|2023-07-18 21:35:00|188.09|185.49|188.09|185.49|188.18|185.58|188.09|185.49|0
1689716400000|2023-07-18 21:40:00|188.03|185.43|187.94|185.34|188.06|185.46|187.94|185.34|0
1689716700000|2023-07-18 21:45:00|187.97|185.37|188.03|185.43|188.06|185.46|187.97|185.37|0
1689717000000|2023-07-18 21:50:00|188.06|185.46|188.06|185.46|188.06|185.46|188.06|185.46|0
1689717300000|2023-07-18 21:55:00|188.11|185.51|188.28|185.68|188.32|185.72|188.11|185.51|0
1689717600000|2023-07-18 22:00:00|188.35|185.75|186.23|183.63|188.55|185.95|186.23|183.63|0
1689717900000|2023-07-18 22:05:00|186.03|183.43|186.43|183.83|186.43|183.83|185.83|183.23|0
1689718200000|2023-07-18 22:10:00|186.34|183.74|186.23|183.63|186.34|183.74|185.63|183.03|0
1689718500000|2023-07-18 22:15:00|186.13|183.53|186.03|183.43|186.23|183.63|185.63|183.03|0
1689718800000|2023-07-18 22:20:00|185.83|183.23|186.23|183.63|186.23|183.63|185.83|183.23|0
1689719100000|2023-07-18 22:25:00|186.43|183.83|186.22|183.62|186.63|184.03|186.02|183.42|0
1689719400000|2023-07-18 22:30:00|186.02|183.42|186.22|183.62|186.42|183.82|186.02|183.42|0
1689719700000|2023-07-18 22:35:00|186.42|183.82|186.42|183.82|186.62|184.02|186.42|183.82|0
1689720000000|2023-07-18 22:40:00|186.02|183.42|186.42|183.82|186.42|183.82|185.82|183.22|0
1689720300000|2023-07-18 22:45:00|186.32|183.72|186.42|183.82|186.42|183.82|186.02|183.42|0
1689720600000|2023-07-18 22:50:00|186.62|184.02|186.62|184.02|186.82|184.22|186.42|183.82|0
1689721200000|2023-07-18 23:00:00|186.52|183.92|185.61|183.01|186.52|183.92|185.41|182.81|0
1689721500000|2023-07-18 23:05:00|185.72|183.12|186.01|183.41|186.01|183.41|185.61|183.01|0
1689721800000|2023-07-18 23:10:00|185.81|183.21|185.41|182.81|186.01|183.41|185.41|182.81|0
1689722100000|2023-07-18 23:15:00|185.21|182.61|185.41|182.81|185.61|183.01|185.21|182.61|0
1689722400000|2023-07-18 23:20:00|185.51|182.91|185.81|183.21|185.81|183.21|185.51|182.91|0
1689722700000|2023-07-18 23:25:00|185.61|183.01|185.61|183.01|185.81|183.21|185.61|183.01|0
1689723000000|2023-07-18 23:30:00|185.81|183.21|185.8|183.2|186.01|183.41|185.8|183.2|0
1689723300000|2023-07-18 23:35:00|186|183.4|186|183.4|186|183.4|185.8|183.2|0
1689723600000|2023-07-18 23:40:00|185.8|183.2|185.6|183|186|183.4|185.6|183|0
1689723900000|2023-07-18 23:45:00|185.8|183.2|185.2|182.6|185.8|183.2|185.2|182.6|0
1689724200000|2023-07-18 23:50:00|185|182.4|185.4|182.8|185.4|182.8|184.8|182.2|0
1689724500000|2023-07-18 23:55:00|185.2|182.6|185.8|183.2|186|183.4|185.2|182.6|0
1689724800000|2023-07-19 00:00:00|186|183.4|186|183.4|186.8|184.2|185.8|183.2|0
1689725100000|2023-07-19 00:05:00|185.79|183.19|186.59|183.99|186.6|184|185.79|183.19|0
1689725400000|2023-07-19 00:10:00|186.39|183.79|186.39|183.79|186.59|183.99|186.19|183.59|0
1689725700000|2023-07-19 00:15:00|186.19|183.59|186.39|183.79|186.39|183.79|185.99|183.39|0
1689726000000|2023-07-19 00:20:00|186.19|183.59|185.79|183.19|186.39|183.79|185.79|183.19|0
1689726300000|2023-07-19 00:25:00|185.99|183.39|185.79|183.19|185.99|183.39|185.59|182.99|0
1689726600000|2023-07-19 00:30:00|185.99|183.39|186.59|183.99|186.79|184.19|185.39|182.79|0
1689726900000|2023-07-19 00:35:00|186.49|183.89|186.39|183.79|186.59|183.99|185.99|183.39|0
1689727200000|2023-07-19 00:40:00|186.38|183.78|186.18|183.58|186.99|184.39|186.18|183.58|0
1689727500000|2023-07-19 00:45:00|186.38|183.78|186.38|183.78|186.58|183.98|186.18|183.58|0
1689727800000|2023-07-19 00:50:00|186.18|183.58|186.18|183.58|186.58|183.98|185.98|183.38|0
1689728100000|2023-07-19 00:55:00|185.98|183.38|185.98|183.38|186.18|183.58|185.78|183.18|0
1689728400000|2023-07-19 01:00:00|186.18|183.58|186.58|183.98|186.78|184.18|185.98|183.38|0
1689728700000|2023-07-19 01:05:00|186.38|183.78|186.38|183.78|186.38|183.78|186.18|183.58|0
1689729000000|2023-07-19 01:10:00|186.18|183.58|185.77|183.17|186.38|183.78|185.77|183.17|0
1689729300000|2023-07-19 01:15:00|185.57|182.97|186.17|183.57|186.37|183.77|185.57|182.97|0
1689729600000|2023-07-19 01:20:00|186.08|183.48|185.57|182.97|186.17|183.57|185.57|182.97|0
1689729900000|2023-07-19 01:25:00|185.77|183.17|186.37|183.77|186.37|183.77|185.57|182.97|0
1689730200000|2023-07-19 01:30:00|186.17|183.57|185.17|182.57|186.17|183.57|185.17|182.57|0
1689730500000|2023-07-19 01:35:00|184.97|182.37|185.57|182.97|185.57|182.97|184.97|182.37|0
1689730800000|2023-07-19 01:40:00|185.47|182.87|185.56|182.96|185.96|183.36|185.36|182.76|0
1689731100000|2023-07-19 01:45:00|185.76|183.16|185.48|182.88|185.76|183.16|185.16|182.56|0
1689731400000|2023-07-19 01:50:00|185.28|182.68|186.28|183.68|186.28|183.68|185.28|182.68|0
1689731700000|2023-07-19 01:55:00|186.08|183.48|186.07|183.47|186.08|183.48|185.68|183.08|0
1689732000000|2023-07-19 02:00:00|185.88|183.28|186.67|184.07|186.67|184.07|185.87|183.27|0
1689732300000|2023-07-19 02:05:00|186.87|184.27|187.07|184.47|187.27|184.67|186.47|183.87|0
1689732600000|2023-07-19 02:10:00|186.87|184.27|186.47|183.87|186.87|184.27|186.27|183.67|0
1689732900000|2023-07-19 02:15:00|186.27|183.67|186.67|184.07|186.67|184.07|186.27|183.67|0
1689733200000|2023-07-19 02:20:00|186.87|184.27|187.07|184.47|187.27|184.67|186.67|184.07|0
1689733500000|2023-07-19 02:25:00|187.27|184.67|186.66|184.06|187.27|184.67|186.66|184.06|0
1689733800000|2023-07-19 02:30:00|186.86|184.26|186.86|184.26|187.06|184.46|186.66|184.06|0
1689734100000|2023-07-19 02:35:00|186.66|184.06|186.46|183.86|186.86|184.26|186.46|183.86|0
1689734400000|2023-07-19 02:40:00|186.66|184.06|186.66|184.06|186.86|184.26|186.46|183.86|0
1689734700000|2023-07-19 02:45:00|186.46|183.86|186.26|183.66|186.66|184.06|186.26|183.66|0
1689735000000|2023-07-19 02:50:00|186.06|183.46|186.06|183.46|186.26|183.66|186.06|183.46|0
1689735300000|2023-07-19 02:55:00|186.26|183.66|186.65|184.05|186.85|184.25|186.26|183.66|0
1689735600000|2023-07-19 03:00:00|186.76|184.16|186.25|183.65|186.85|184.25|186.25|183.65|0
1689735900000|2023-07-19 03:05:00|186.05|183.45|185.85|183.25|186.25|183.65|185.85|183.25|0
1689736200000|2023-07-19 03:10:00|186.05|183.45|185.65|183.05|186.05|183.45|185.45|182.85|0
1689736500000|2023-07-19 03:15:00|185.85|183.25|185.85|183.25|185.85|183.25|185.65|183.05|0
1689736800000|2023-07-19 03:20:00|186.05|183.45|185.85|183.25|186.05|183.45|185.85|183.25|0
1689737100000|2023-07-19 03:25:00|186.05|183.45|186.05|183.45|186.25|183.65|185.85|183.25|0
1689737400000|2023-07-19 03:30:00|186.25|183.65|186.24|183.64|186.45|183.85|186.24|183.64|0
1689737700000|2023-07-19 03:35:00|186.44|183.84|186.44|183.84|186.44|183.84|186.24|183.64|0
1689738000000|2023-07-19 03:40:00|186.64|184.04|186.44|183.84|186.64|184.04|186.44|183.84|0
1689738300000|2023-07-19 03:45:00|186.24|183.64|186.24|183.64|186.44|183.84|186.24|183.64|0
1689738600000|2023-07-19 03:50:00|186.44|183.84|186.44|183.84|186.44|183.84|186.44|183.84|0
1689738900000|2023-07-19 03:55:00|186.24|183.64|185.84|183.24|186.24|183.64|185.84|183.24|0
1689739200000|2023-07-19 04:00:00|186.04|183.44|186.04|183.44|186.24|183.64|185.84|183.24|0
1689739500000|2023-07-19 04:05:00|186.03|183.43|186.03|183.43|186.03|183.43|185.83|183.23|0
1689739800000|2023-07-19 04:10:00|185.83|183.23|185.83|183.23|186.03|183.43|185.83|183.23|0
1689740100000|2023-07-19 04:15:00|186.03|183.43|185.83|183.23|186.13|183.53|185.83|183.23|0
1689740400000|2023-07-19 04:20:00|185.93|183.33|186.03|183.43|186.03|183.43|185.83|183.23|0
1689740700000|2023-07-19 04:25:00|185.83|183.23|185.83|183.23|186.03|183.43|185.83|183.23|0
1689741000000|2023-07-19 04:30:00|185.63|183.03|186.23|183.63|186.23|183.63|185.63|183.03|0
1689741300000|2023-07-19 04:35:00|186.42|183.82|186.22|183.62|186.42|183.82|186.22|183.62|0
1689741600000|2023-07-19 04:40:00|186.02|183.42|186.22|183.62|186.42|183.82|185.82|183.22|0
1689741900000|2023-07-19 04:45:00|186.33|183.73|186.12|183.52|186.42|183.82|186.02|183.42|0
1689742200000|2023-07-19 04:50:00|186.02|183.42|186.02|183.42|186.22|183.62|186.02|183.42|0
1689742500000|2023-07-19 04:55:00|186.22|183.62|186.22|183.62|186.22|183.62|186.02|183.42|0
1689742800000|2023-07-19 05:00:00|186.02|183.42|185.82|183.22|186.02|183.42|185.42|182.82|0
1689743100000|2023-07-19 05:05:00|185.62|183.02|185.62|183.02|186.02|183.42|185.62|183.02|0
1689743400000|2023-07-19 05:10:00|185.42|182.82|186.21|183.61|186.21|183.61|185.22|182.62|0
1689743700000|2023-07-19 05:15:00|186.12|183.52|185.81|183.21|186.21|183.61|185.61|183.01|0
1689744000000|2023-07-19 05:20:00|185.72|183.12|186.01|183.41|186.21|183.61|185.61|183.01|0
1689744300000|2023-07-19 05:25:00|186.21|183.61|185.81|183.21|186.21|183.61|185.61|183.01|0
1689744600000|2023-07-19 05:30:00|185.71|183.11|185.61|183.01|185.91|183.31|185.41|182.81|0
1689744900000|2023-07-19 05:35:00|185.41|182.81|185.81|183.21|186.01|183.41|185.01|182.41|0
1689745200000|2023-07-19 05:40:00|186.01|183.41|185.41|182.81|186.01|183.41|185.41|182.81|0
1689745500000|2023-07-19 05:45:00|185.6|183|185.2|182.6|185.6|183|185.2|182.6|0
1689745800000|2023-07-19 05:50:00|185|182.4|185.4|182.8|185.4|182.8|185|182.4|0
1689746100000|2023-07-19 05:55:00|185.2|182.6|185.8|183.2|185.8|183.2|185|182.4|0
1689746400000|2023-07-19 06:00:00|185.6|183|184.8|182.2|186.4|183.8|184.21|181.61|0
1689746700000|2023-07-19 06:05:00|184.6|182.4|183.61|181.41|184.6|182.4|183.61|181.41|0
1689747000000|2023-07-19 06:10:00|183.71|181.51|183.8|181.6|184|181.8|183.01|180.81|0
1689747300000|2023-07-19 06:15:00|184|181.8|183.4|181.2|184.4|182.2|183.4|181.2|0
1689747600000|2023-07-19 06:20:00|183.21|181.01|183.01|180.81|183.21|181.01|182.61|180.41|0
1689747900000|2023-07-19 06:25:00|182.81|180.61|183.31|181.11|183.4|181.2|182.61|180.41|0
1689748200000|2023-07-19 06:30:00|183.2|181|183.2|181|183.4|181.2|183|180.8|0
1689748500000|2023-07-19 06:35:00|183.11|180.91|183.9|181.7|183.99|181.79|183|180.8|0
1689748800000|2023-07-19 06:40:00|183.8|181.6|183.6|181.4|184.2|182|183.2|181|0
1689749100000|2023-07-19 06:45:00|183.7|181.5|183.6|181.4|184|181.8|183.4|181.2|0
1689749400000|2023-07-19 06:50:00|183.4|181.2|182.9|180.7|183.4|181.2|182.8|180.6|0
1689749700000|2023-07-19 06:55:00|182.8|180.6|182.1|179.9|183.2|181|182|179.8|0
1689750000000|2023-07-19 07:00:00|181.8|179.6|181.8|179.6|182.6|180.4|181.4|179.2|0
1689750300000|2023-07-19 07:05:00|182|179.8|180.41|178.21|182|179.8|180.01|177.81|0
1689750600000|2023-07-19 07:10:00|180.51|178.31|180.61|178.41|181|178.8|180.01|177.81|0
1689750900000|2023-07-19 07:15:00|180.71|178.51|181.8|179.6|182.19|179.99|180.61|178.41|0
1689751200000|2023-07-19 07:20:00|181.99|179.79|181.99|179.79|182.59|180.39|181.6|179.4|0
1689751500000|2023-07-19 07:25:00|182.19|179.99|182.59|180.39|182.59|180.39|181.59|179.39|0
1689751800000|2023-07-19 07:30:00|182.49|180.29|183.58|181.38|183.58|181.38|182.49|180.29|0
1689752100000|2023-07-19 07:35:00|183.38|181.18|184.58|182.38|184.78|182.58|183.29|181.09|0
1689752400000|2023-07-19 07:40:00|184.38|182.18|184.78|182.58|184.98|182.78|183.98|181.78|0
1689752700000|2023-07-19 07:45:00|184.98|182.78|184.58|182.38|184.98|182.78|183.98|181.78|0
1689753000000|2023-07-19 07:50:00|184.78|182.58|184.98|182.78|185.78|183.58|184.58|182.38|0
1689753300000|2023-07-19 07:55:00|185.18|182.98|185.37|183.17|185.58|183.38|184.37|182.17|0
1689753600000|2023-07-19 08:00:00|185.48|183.28|184.17|181.97|185.98|183.78|184.17|181.97|0
1689753900000|2023-07-19 08:05:00|183.97|181.77|184.97|182.77|184.97|182.77|183.57|181.37|0
1689754200000|2023-07-19 08:10:00|185.17|182.97|183.97|181.77|185.17|182.97|183.97|181.77|0
1689754500000|2023-07-19 08:15:00|184.07|181.87|182.97|180.77|184.17|181.97|182.97|180.77|0
1689754800000|2023-07-19 08:20:00|183.17|180.97|183.17|180.97|183.37|181.17|182.37|180.17|0
1689755100000|2023-07-19 08:25:00|182.97|180.77|182.57|180.37|183.17|180.97|181.97|179.77|0
1689755400000|2023-07-19 08:30:00|182.37|180.17|182.77|180.57|182.97|180.77|182.37|180.17|0
1689755700000|2023-07-19 08:35:00|182.57|180.37|181.77|179.57|182.77|180.57|181.77|179.57|0
1689756000000|2023-07-19 08:40:00|181.97|179.77|181.57|179.37|181.97|179.77|181.17|178.97|0
1689756300000|2023-07-19 08:45:00|181.67|179.47|181.37|179.17|181.77|179.57|181.17|178.97|0
1689756600000|2023-07-19 08:50:00|181.57|179.37|182.16|179.96|182.36|180.16|181.37|179.17|0
1689756900000|2023-07-19 08:55:00|182.36|180.16|181.37|179.17|182.56|180.36|181.17|178.97|0
1689757200000|2023-07-19 09:00:00|181.57|179.37|182.36|180.16|182.56|180.36|181.57|179.37|0
1689757500000|2023-07-19 09:05:00|182.56|180.36|181.96|179.76|182.56|180.36|181.76|179.56|0
1689757800000|2023-07-19 09:10:00|182.16|179.96|181.96|179.76|182.36|180.16|181.76|179.56|0
1689758100000|2023-07-19 09:15:00|181.76|179.56|181.56|179.36|182.95|180.75|181.56|179.36|0
1689758400000|2023-07-19 09:20:00|181.36|179.16|181.76|179.56|181.76|179.56|181.16|178.96|0
1689758700000|2023-07-19 09:25:00|182.15|179.95|181.95|179.75|182.35|180.15|181.95|179.75|0
1689759000000|2023-07-19 09:30:00|182.15|179.95|181.95|179.75|182.75|180.55|181.56|179.36|0
1689759300000|2023-07-19 09:35:00|181.75|179.55|181.75|179.55|181.95|179.75|181.35|179.15|0
1689759600000|2023-07-19 09:40:00|181.95|179.75|181.75|179.55|181.95|179.75|180.96|178.76|0
1689759900000|2023-07-19 09:45:00|181.95|179.75|181.35|179.15|181.95|179.75|181.15|178.95|0
1689760200000|2023-07-19 09:50:00|181.55|179.35|181.55|179.35|181.75|179.55|181.15|178.95|0
1689760500000|2023-07-19 09:55:00|181.75|179.55|181.74|179.54|181.94|179.74|181.55|179.35|0
1689760800000|2023-07-19 10:00:00|181.94|179.74|181.94|179.74|182.34|180.14|181.55|179.35|0
1689761100000|2023-07-19 10:05:00|181.85|179.65|182.34|180.14|182.74|180.54|181.54|179.34|0
1689761400000|2023-07-19 10:10:00|182.14|179.94|181.94|179.74|182.34|180.14|181.74|179.54|0
1689761700000|2023-07-19 10:15:00|182.14|179.94|182.34|180.14|182.34|180.14|181.94|179.74|0
1689762000000|2023-07-19 10:20:00|182.33|180.13|182.93|180.73|183.03|180.83|182.33|180.13|0
1689762300000|2023-07-19 10:25:00|183.03|180.83|182.53|180.33|183.03|180.83|182.53|180.33|0
1689762600000|2023-07-19 10:30:00|182.73|180.53|182.33|180.13|182.93|180.73|182.33|180.13|0
1689762900000|2023-07-19 10:35:00|182.53|180.33|182.53|180.33|182.93|180.73|182.53|180.33|0
1689763200000|2023-07-19 10:40:00|182.73|180.53|183.12|180.92|183.32|181.12|182.33|180.13|0
1689763500000|2023-07-19 10:45:00|183.32|181.12|182.92|180.72|183.32|181.12|182.72|180.52|0
1689763800000|2023-07-19 10:50:00|183.12|180.92|182.32|180.12|183.12|180.92|182.32|180.12|0
1689764100000|2023-07-19 10:55:00|182.52|180.32|181.73|179.53|182.72|180.52|181.73|179.53|0
1689764400000|2023-07-19 11:00:00|181.53|179.33|181.92|179.72|182.32|180.12|181.53|179.33|0
1689764700000|2023-07-19 11:05:00|181.72|179.52|182.92|180.72|183.12|180.92|181.72|179.52|0
1689765000000|2023-07-19 11:10:00|182.72|180.52|184.31|182.11|184.31|182.11|182.72|180.52|0
1689765300000|2023-07-19 11:15:00|184.51|182.31|184.62|182.42|184.71|182.51|184.31|182.11|0
1689765600000|2023-07-19 11:20:00|184.71|182.51|184.71|182.51|184.91|182.71|184.11|181.91|0
1689765900000|2023-07-19 11:25:00|185.11|182.91|183.11|180.91|186.31|184.11|183.11|180.91|0
1689766200000|2023-07-19 11:30:00|183.31|181.11|184.11|181.91|184.51|182.31|183.11|180.91|0
1689766500000|2023-07-19 11:35:00|183.91|181.71|185.11|182.91|185.11|182.91|183.91|181.71|0
1689766800000|2023-07-19 11:40:00|184.91|182.71|185.1|182.9|186.11|183.91|184.91|182.71|0
1689767100000|2023-07-19 11:45:00|185.3|183.1|185.5|183.3|186.11|183.91|185.1|182.9|0
1689767400000|2023-07-19 11:50:00|185.61|183.41|184.7|182.5|185.7|183.5|184.7|182.5|0
1689767700000|2023-07-19 11:55:00|184.5|182.3|184.3|182.1|184.7|182.5|184.3|182.1|0
1689768000000|2023-07-19 12:00:00|184.1|181.9|183.5|181.3|184.7|182.5|183.3|181.1|0
1689768300000|2023-07-19 12:05:00|183.3|181.1|183.7|181.5|183.9|181.7|182.9|180.7|0
1689768600000|2023-07-19 12:10:00|183.5|181.3|183.3|181.1|183.5|181.3|182.7|180.5|0
1689768900000|2023-07-19 12:15:00|183.1|180.9|183.49|181.29|183.49|181.29|182.7|180.5|0
1689769200000|2023-07-19 12:20:00|183.69|181.49|184.29|182.09|184.49|182.29|183.49|181.29|0
1689769500000|2023-07-19 12:25:00|184.49|182.29|184.19|181.99|184.59|182.39|183.89|181.69|0
1689769800000|2023-07-19 12:30:00|184.29|182.09|183.49|181.29|184.89|182.69|183.29|181.09|0
1689770100000|2023-07-19 12:35:00|183.69|181.49|182.69|180.49|184.09|181.89|182.69|180.49|0
1689770400000|2023-07-19 12:40:00|182.49|180.29|182.49|180.29|182.69|180.49|181.89|179.69|0
1689770700000|2023-07-19 12:45:00|182.69|180.49|183.28|181.08|183.68|181.48|182.29|180.09|0
1689771000000|2023-07-19 12:50:00|183.09|180.89|181.69|179.49|183.28|181.08|181.69|179.49|0
1689771300000|2023-07-19 12:55:00|181.89|179.69|182.48|180.28|183.19|180.99|181.69|179.49|0
1689771600000|2023-07-19 13:00:00|182.68|180.48|181.89|179.69|182.88|180.68|181.49|179.29|0
1689771900000|2023-07-19 13:05:00|182.08|179.88|181.09|178.89|182.28|180.08|180.89|178.69|0
1689772200000|2023-07-19 13:10:00|180.89|178.69|179.5|177.3|181.09|178.89|179.5|177.3|0
1689772500000|2023-07-19 13:15:00|179.3|177.1|179.11|176.91|180.1|177.9|178.91|176.71|0
1689772800000|2023-07-19 13:20:00|179.3|177.1|179.5|177.3|179.5|177.3|178.71|176.51|0
1689773100000|2023-07-19 13:25:00|179.3|177.1|178.12|175.92|179.3|177.1|178.12|175.92|0
1689773400000|2023-07-19 13:30:00|177.92|175.72|174.97|172.77|177.92|175.72|171.86|169.66|0
1689773700000|2023-07-19 13:35:00|174|171.8|170.52|168.32|174.39|172.19|170.32|168.12|0
1689774000000|2023-07-19 13:40:00|169.94|167.74|171.68|169.48|171.87|169.67|169.75|167.55|0
1689774300000|2023-07-19 13:45:00|172.06|169.86|172.06|169.86|173.42|171.22|171.29|169.09|0
1689774600000|2023-07-19 13:50:00|171.87|169.67|172.06|169.86|173.61|171.41|171.29|169.09|0
1689774900000|2023-07-19 13:55:00|172.25|170.05|170.32|168.12|172.83|170.63|170.32|168.12|0
1689775200000|2023-07-19 14:00:00|170.52|168.32|170.13|167.93|171.86|169.66|169.94|167.74|0
1689775500000|2023-07-19 14:05:00|169.94|167.74|170.13|167.93|171.28|169.08|168.79|166.59|0
1689775800000|2023-07-19 14:10:00|169.74|167.54|170.32|168.12|170.51|168.31|168.21|166.01|0
1689776100000|2023-07-19 14:15:00|170.51|168.31|170.68|168.48|172.59|170.39|170.49|168.29|0
1689776400000|2023-07-19 14:20:00|170.49|168.29|169.53|167.33|171.06|168.86|169.34|167.14|0
1689776700000|2023-07-19 14:25:00|169.72|167.52|173.35|171.15|173.35|171.15|169.34|167.14|0
1689777000000|2023-07-19 14:30:00|173.16|170.96|173.74|171.54|174.51|172.31|172.2|170|0
1689777300000|2023-07-19 14:35:00|173.93|171.73|174.71|172.51|176.44|174.24|173.54|171.34|0
1689777600000|2023-07-19 14:40:00|174.9|172.7|172.61|170.41|175.28|173.08|172.23|170.03|0
1689777900000|2023-07-19 14:45:00|172.42|170.22|173.94|171.74|174.52|172.32|171.66|169.46|0
1689778200000|2023-07-19 14:50:00|173.75|171.55|178.55|176.35|178.74|176.54|171.85|169.65|0
1689778500000|2023-07-19 14:55:00|179.32|177.12|178.55|176.35|183.22|181.02|177.39|175.19|0
1689778800000|2023-07-19 15:00:00|178.36|176.16|179.13|176.93|179.52|177.32|177.2|175|0
1689779100000|2023-07-19 15:05:00|178.93|176.73|177.58|175.38|178.93|176.73|176.81|174.61|0
1689779400000|2023-07-19 15:10:00|177.19|174.99|174.51|172.31|177.97|175.77|174.51|172.31|0
1689779700000|2023-07-19 15:15:00|175.08|172.88|173.93|171.73|175.27|173.07|173.17|170.97|0
1689780000000|2023-07-19 15:20:00|174.12|171.92|177.19|174.99|177.96|175.76|174.12|171.92|0
1689780300000|2023-07-19 15:25:00|177.38|175.18|174.88|172.68|177.38|175.18|174.31|172.11|0
1689780600000|2023-07-19 15:30:00|174.69|172.49|172.59|170.39|174.69|172.49|172.4|170.2|0
1689780900000|2023-07-19 15:35:00|172.78|170.58|174.31|172.11|174.5|172.3|172.78|170.58|0
1689781200000|2023-07-19 15:40:00|174.12|171.92|173.73|171.53|174.88|172.68|173.54|171.34|0
1689781500000|2023-07-19 15:45:00|173.54|171.34|173.73|171.53|174.3|172.1|172.97|170.77|0
1689781800000|2023-07-19 15:50:00|173.64|171.44|172.39|170.19|174.49|172.29|172.39|170.19|0
1689782100000|2023-07-19 15:55:00|172.2|170|172.96|170.76|174.11|171.91|171.82|169.62|0
1689782400000|2023-07-19 16:00:00|172.77|170.57|173.15|170.95|173.34|171.14|169.74|167.54|0
1689782700000|2023-07-19 16:05:00|172.96|170.76|172.01|169.81|173.34|171.14|170.68|168.48|0
1689783000000|2023-07-19 16:10:00|171.63|169.43|172.2|170|173.15|170.95|170.87|168.67|0
1689783300000|2023-07-19 16:15:00|172.39|170.19|173.72|171.52|174.87|172.67|172.39|170.19|0
1689783600000|2023-07-19 16:20:00|173.53|171.33|176.59|174.39|177.36|175.16|173.34|171.14|0
1689783900000|2023-07-19 16:25:00|176.78|174.58|177.74|175.54|179.68|177.48|176.21|174.01|0
1689784200000|2023-07-19 16:30:00|177.94|175.74|178.13|175.93|182.4|180.2|177.94|175.74|0
1689784500000|2023-07-19 16:35:00|178.32|176.12|181.42|179.22|181.62|179.42|178.13|175.93|0
1689784800000|2023-07-19 16:40:00|181.62|179.42|179.67|177.47|182.4|180.2|179.67|177.47|0
1689785100000|2023-07-19 16:45:00|180.06|177.86|180.25|178.05|181.03|178.83|178.9|176.7|0
1689785400000|2023-07-19 16:50:00|180.45|178.25|178.31|176.11|180.64|178.44|177.93|175.73|0
1689785700000|2023-07-19 16:55:00|178.51|176.31|177.93|175.73|179.48|177.28|177.93|175.73|0
1689786000000|2023-07-19 17:00:00|177.54|175.34|179.86|177.66|179.86|177.66|177.54|175.34|0
1689786300000|2023-07-19 17:05:00|180.05|177.85|181.61|179.41|183.37|181.17|180.05|177.85|0
1689786600000|2023-07-19 17:10:00|181.8|179.6|178.11|175.91|181.8|179.6|178.11|175.91|0
1689786900000|2023-07-19 17:15:00|178.31|176.11|179.66|177.46|180.05|177.85|178.31|176.11|0
1689787200000|2023-07-19 17:20:00|179.47|177.27|179.27|177.07|180.44|178.24|178.69|176.49|0
1689787500000|2023-07-19 17:25:00|179.08|176.88|179.66|177.46|181.02|178.82|179.08|176.88|0
1689787800000|2023-07-19 17:30:00|179.85|177.65|180.82|178.62|180.82|178.62|178.88|176.68|0
1689788100000|2023-07-19 17:35:00|181.02|178.82|181.6|179.4|182.38|180.18|180.63|178.43|0
1689788400000|2023-07-19 17:40:00|181.79|179.59|179.17|176.97|182.18|179.98|178.3|176.1|0
1689788700000|2023-07-19 17:45:00|179.07|176.87|179.46|177.26|179.56|177.36|177.91|175.71|0
1689789000000|2023-07-19 17:50:00|179.36|177.16|179.45|177.25|180.23|178.03|178.68|176.48|0
1689789300000|2023-07-19 17:55:00|179.26|177.06|180.03|177.83|181.01|178.81|179.26|177.06|0
1689789600000|2023-07-19 18:00:00|180.23|178.03|180.23|178.03|181|178.8|179.26|177.06|0
1689789900000|2023-07-19 18:05:00|180.42|178.22|184.72|182.52|185.11|182.91|180.42|178.22|0
1689790200000|2023-07-19 18:10:00|184.91|182.71|183.93|181.73|185.11|182.91|182.95|180.75|0
1689790500000|2023-07-19 18:15:00|184.13|181.93|184.91|182.71|185.11|182.91|183.73|181.53|0
1689790800000|2023-07-19 18:20:00|185.11|182.91|184.91|182.71|185.3|183.1|183.73|181.53|0
1689791100000|2023-07-19 18:25:00|184.71|182.51|182.95|180.75|184.71|182.51|182.46|180.26|0
1689791400000|2023-07-19 18:30:00|183.14|180.94|179.63|177.43|183.14|180.94|178.86|176.66|0
1689791700000|2023-07-19 18:35:00|180.02|177.82|179.44|177.24|180.02|177.82|179.05|176.85|0
1689792000000|2023-07-19 18:40:00|179.25|177.05|178.08|175.88|179.44|177.24|176.93|174.73|0
1689792300000|2023-07-19 18:45:00|177.89|175.69|178.76|176.56|179.24|177.04|177.7|175.5|0
1689792600000|2023-07-19 18:50:00|178.66|176.46|178.66|176.46|179.63|177.43|177.89|175.69|0
1689792900000|2023-07-19 18:55:00|178.47|176.27|177.5|175.3|178.85|176.65|177.5|175.3|0
1689793200000|2023-07-19 19:00:00|177.69|175.49|176.34|174.14|177.69|175.49|176.34|174.14|0
1689793500000|2023-07-19 19:05:00|176.53|174.33|175.38|173.18|176.73|174.53|174.61|172.41|0
1689793800000|2023-07-19 19:10:00|175.57|173.37|174.8|172.6|175.95|173.75|174.61|172.41|0
1689794100000|2023-07-19 19:15:00|174.61|172.41|173.65|171.45|174.8|172.6|173.56|171.36|0
1689794400000|2023-07-19 19:20:00|173.46|171.26|173.08|170.88|173.65|171.45|172.32|170.12|0
1689794700000|2023-07-19 19:25:00|172.89|170.69|174.22|172.02|174.22|172.02|172.51|170.31|0
1689795000000|2023-07-19 19:30:00|174.41|172.21|176.52|174.32|176.72|174.52|174.41|172.21|0
1689795300000|2023-07-19 19:35:00|176.72|174.52|177.29|175.09|179.03|176.83|176.33|174.13|0
1689795600000|2023-07-19 19:40:00|177.1|174.9|176.52|174.32|177.68|175.48|176.14|173.94|0
1689795900000|2023-07-19 19:45:00|176.71|174.51|177.67|175.47|178.06|175.86|176.71|174.51|0
1689796200000|2023-07-19 19:50:00|177.48|175.28|178.06|175.86|178.06|175.86|175.36|173.16|0
1689796500000|2023-07-19 19:55:00|178.64|176.44|179.41|177.21|179.41|177.21|177.28|175.08|0
1689796800000|2023-07-19 20:00:00|179.6|177.4|180.77|178.57|182.52|180.32|179.02|176.82|0
1689797100000|2023-07-19 20:05:00|180.96|178.76|179.02|176.82|183.3|181.1|179.02|176.82|0
1689797400000|2023-07-19 20:10:00|179.21|177.01|180.96|178.76|181.54|179.34|179.02|176.82|0
1689797700000|2023-07-19 20:15:00|181.55|178.95|180.19|177.59|181.55|178.95|179.99|177.39|0
1689798000000|2023-07-19 20:20:00|179.99|177.39|180.87|178.27|181.35|178.75|179.8|177.2|0
1689798300000|2023-07-19 20:25:00|180.77|178.17|180.96|178.36|180.96|178.36|180.38|177.78|0
1689798600000|2023-07-19 20:30:00|181.06|178.46|181.15|178.55|181.15|178.55|180.76|178.16|0
1689798900000|2023-07-19 20:35:00|180.96|178.36|180.18|177.58|181.15|178.55|180.18|177.58|0
1689799200000|2023-07-19 20:40:00|180.28|177.68|180.57|177.97|180.57|177.97|180.18|177.58|0
1689799500000|2023-07-19 20:45:00|180.37|177.77|179.59|176.99|180.37|177.77|179.59|176.99|0
1689799800000|2023-07-19 20:50:00|179.79|177.19|179.98|177.38|180.56|177.96|179.79|177.19|0
1689800100000|2023-07-19 20:55:00|179.89|177.29|180.08|177.48|180.47|177.87|179.2|176.6|0
1689800400000|2023-07-19 21:00:00|180.06|177.46|180.08|177.48|180.14|177.54|179.71|177.11|0
1689800700000|2023-07-19 21:05:00|180.16|177.56|180.05|177.45|180.25|177.65|179.76|177.16|0
1689801000000|2023-07-19 21:10:00|180.08|177.48|180.07|177.47|180.48|177.88|179.93|177.33|0
1689801300000|2023-07-19 21:15:00|180.02|177.42|180.22|177.62|180.22|177.62|179.88|177.28|0
1689801600000|2023-07-19 21:20:00|180.16|177.56|180.16|177.56|180.3|177.7|180.16|177.56|0
1689801900000|2023-07-19 21:25:00|180.02|177.42|180.1|177.5|180.16|177.56|180.02|177.42|0
1689802200000|2023-07-19 21:30:00|180.13|177.53|180.27|177.67|180.44|177.84|180.13|177.53|0
1689802500000|2023-07-19 21:35:00|180.21|177.61|180.41|177.81|180.5|177.9|180.21|177.61|0
1689802800000|2023-07-19 21:40:00|180.59|177.99|180.09|177.49|180.9|178.3|180.09|177.49|0
1689803100000|2023-07-19 21:45:00|180.12|177.52|180.47|177.87|180.47|177.87|180.12|177.52|0
1689803400000|2023-07-19 21:50:00|180.46|177.86|180.95|178.35|180.95|178.35|180.46|177.86|0
1689803700000|2023-07-19 21:55:00|180.81|178.21|181.12|178.52|181.58|178.98|180.75|178.15|0
1689804000000|2023-07-19 22:00:00|182.39|179.79|182.49|179.89|182.78|180.18|181.51|178.91|0
1689804300000|2023-07-19 22:05:00|182.39|179.79|182.88|180.28|183.07|180.47|181.51|178.91|0
1689804600000|2023-07-19 22:10:00|182.98|180.38|184.83|182.23|184.83|182.23|182.98|180.38|0
1689804900000|2023-07-19 22:15:00|184.74|182.14|187.99|185.39|187.99|185.39|184.64|182.04|0
1689805200000|2023-07-19 22:20:00|187.79|185.19|188.78|186.18|189.97|187.37|187|184.4|0
1689805500000|2023-07-19 22:25:00|188.58|185.98|189.17|186.57|189.57|186.97|188.18|185.58|0
1689805800000|2023-07-19 22:30:00|188.97|186.37|189.37|186.77|189.57|186.97|188.18|185.58|0
1689806100000|2023-07-19 22:35:00|189.17|186.57|190.36|187.76|190.36|187.76|188.88|186.28|0
1689806400000|2023-07-19 22:40:00|190.56|187.96|191.16|188.56|191.16|188.56|189.96|187.36|0
1689806700000|2023-07-19 22:45:00|190.96|188.36|191.16|188.56|191.16|188.56|190.36|187.76|0
1689807000000|2023-07-19 22:50:00|190.96|188.36|190.36|187.76|191.55|188.95|190.16|187.56|0
1689807300000|2023-07-19 22:55:00|190.16|187.56|190.36|187.76|190.36|187.76|189.96|187.36|0
1689807600000|2023-07-19 23:00:00|190.16|187.56|189.76|187.16|190.36|187.76|189.56|186.96|0
1689807900000|2023-07-19 23:05:00|189.96|187.36|189.76|187.16|189.96|187.36|189.56|186.96|0
1689808200000|2023-07-19 23:10:00|189.95|187.35|190.55|187.95|190.95|188.35|189.95|187.35|0
1689808500000|2023-07-19 23:15:00|190.75|188.15|189.16|186.56|190.75|188.15|188.96|186.36|0
1689808800000|2023-07-19 23:20:00|188.96|186.36|189.06|186.46|189.16|186.56|188.76|186.16|0
1689809100000|2023-07-19 23:25:00|188.96|186.36|188.36|185.76|189.15|186.55|188.16|185.56|0
1689809400000|2023-07-19 23:30:00|188.56|185.96|188.75|186.15|188.76|186.16|188.56|185.96|0
1689809700000|2023-07-19 23:35:00|188.95|186.35|189.75|187.15|189.85|187.25|188.95|186.35|0
1689810000000|2023-07-19 23:40:00|189.94|187.34|189.74|187.14|190.14|187.54|189.35|186.75|0
1689810300000|2023-07-19 23:45:00|189.85|187.25|189.15|186.55|189.85|187.25|189.15|186.55|0
1689810600000|2023-07-19 23:50:00|189.05|186.45|188.35|185.75|189.34|186.74|188.35|185.75|0
1689810900000|2023-07-19 23:55:00|188.55|185.95|188.55|185.95|188.95|186.35|188.55|185.95|0
1689811200000|2023-07-20 00:00:00|188.35|185.75|187.75|185.15|188.85|186.25|187.56|184.96|0
1689811500000|2023-07-20 00:05:00|187.95|185.35|186.96|184.36|187.95|185.35|186.96|184.36|0
1689811800000|2023-07-20 00:10:00|187.16|184.56|186.37|183.77|187.16|184.56|186.37|183.77|0
1689812100000|2023-07-20 00:15:00|186.56|183.96|185.7|183.1|186.76|184.16|185.5|182.9|0
1689812400000|2023-07-20 00:20:00|185.5|182.9|185.89|183.29|185.89|183.29|185.3|182.7|0
1689812700000|2023-07-20 00:25:00|185.99|183.39|186.61|184.01|187.01|184.41|185.89|183.29|0
1689813000000|2023-07-20 00:30:00|186.81|184.21|185.82|183.22|186.81|184.21|185.82|183.22|0
1689813300000|2023-07-20 00:35:00|186.02|183.42|186.02|183.42|186.02|183.42|185.62|183.02|0
1689813600000|2023-07-20 00:40:00|186.12|183.52|185.62|183.02|186.61|184.01|185.62|183.02|0
1689813900000|2023-07-20 00:45:00|185.82|183.22|185.82|183.22|186.01|183.41|185.62|183.02|0
1689814200000|2023-07-20 00:50:00|185.62|183.02|185.62|183.02|185.82|183.22|185.62|183.02|0
1689814500000|2023-07-20 00:55:00|185.42|182.82|186.01|183.41|186.01|183.41|185.42|182.82|0
1689814800000|2023-07-20 01:00:00|185.81|183.21|185.42|182.82|186.21|183.61|185.42|182.82|0
1689815100000|2023-07-20 01:05:00|185.62|183.02|184.73|182.13|185.81|183.21|184.63|182.03|0
1689815400000|2023-07-20 01:10:00|184.83|182.23|184.83|182.23|185.02|182.42|184.43|181.83|0
1689815700000|2023-07-20 01:15:00|184.63|182.03|184.63|182.03|184.63|182.03|184.04|181.44|0
1689816000000|2023-07-20 01:20:00|184.53|181.93|184.63|182.03|185.22|182.62|184.43|181.83|0
1689816300000|2023-07-20 01:25:00|184.73|182.13|184.23|181.63|185.02|182.42|184.23|181.63|0
1689816600000|2023-07-20 01:30:00|184.03|181.43|184.23|181.63|184.23|181.63|183.84|181.24|0
1689816900000|2023-07-20 01:35:00|184.03|181.43|184.03|181.43|184.43|181.83|183.84|181.24|0
1689817200000|2023-07-20 01:40:00|183.94|181.34|183.64|181.04|184.42|181.82|183.25|180.65|0
1689817500000|2023-07-20 01:45:00|183.44|180.84|184.42|181.82|184.52|181.92|183.44|180.84|0
1689817800000|2023-07-20 01:50:00|184.52|181.92|184.42|181.82|184.62|182.02|184.03|181.43|0
1689818100000|2023-07-20 01:55:00|184.22|181.62|184.61|182.01|184.81|182.21|184.22|181.62|0
1689818400000|2023-07-20 02:00:00|184.42|181.82|184.02|181.42|184.81|182.21|183.93|181.33|0
1689818700000|2023-07-20 02:05:00|184.22|181.62|184.41|181.81|184.61|182.01|183.83|181.23|0
1689819000000|2023-07-20 02:10:00|184.61|182.01|185.79|183.19|185.99|183.39|184.41|181.81|0
1689819300000|2023-07-20 02:15:00|185.99|183.39|185.59|182.99|186.58|183.98|185.59|182.99|0
1689819600000|2023-07-20 02:20:00|185.39|182.79|185.78|183.18|186.09|183.49|185.39|182.79|0
1689819900000|2023-07-20 02:25:00|185.98|183.38|185.98|183.38|186.18|183.58|185.78|183.18|0
1689820200000|2023-07-20 02:30:00|186.18|183.58|185.39|182.79|186.18|183.58|185.39|182.79|0
1689820500000|2023-07-20 02:35:00|185.58|182.98|185.98|183.38|186.17|183.57|185.39|182.79|0
1689820800000|2023-07-20 02:40:00|185.78|183.18|186.17|183.57|186.57|183.97|185.78|183.18|0
1689821100000|2023-07-20 02:45:00|186.27|183.67|186.76|184.16|186.76|184.16|186.27|183.67|0
1689821400000|2023-07-20 02:50:00|186.96|184.36|186.37|183.77|186.96|184.36|186.37|183.77|0
1689821700000|2023-07-20 02:55:00|186.27|183.67|185.38|182.78|186.37|183.77|185.18|182.58|0
1689822000000|2023-07-20 03:00:00|185.58|182.98|185.77|183.17|185.77|183.17|185.38|182.78|0
1689822300000|2023-07-20 03:05:00|185.68|183.08|185.97|183.37|186.27|183.67|185.68|183.08|0
1689822600000|2023-07-20 03:10:00|186.16|183.56|185.18|182.58|186.16|183.56|185.18|182.58|0
1689822900000|2023-07-20 03:15:00|185.37|182.77|185.18|182.58|185.57|182.97|184.98|182.38|0
1689823200000|2023-07-20 03:20:00|185.37|182.77|184.98|182.38|185.37|182.77|184.98|182.38|0
1689823500000|2023-07-20 03:25:00|185.17|182.57|185.17|182.57|185.37|182.77|184.98|182.38|0
1689823800000|2023-07-20 03:30:00|185.27|182.67|185.37|182.77|185.37|182.77|185.17|182.57|0
1689824100000|2023-07-20 03:35:00|185.56|182.96|185.56|182.96|185.76|183.16|185.37|182.77|0
1689824400000|2023-07-20 03:40:00|185.76|183.16|184.97|182.37|185.96|183.36|184.97|182.37|0
1689824700000|2023-07-20 03:45:00|184.77|182.17|184.97|182.37|185.17|182.57|184.77|182.17|0
1689825000000|2023-07-20 03:50:00|184.77|182.17|184.77|182.17|184.97|182.37|184.57|181.97|0
1689825300000|2023-07-20 03:55:00|184.57|181.97|184.77|182.17|184.77|182.17|184.57|181.97|0
1689825600000|2023-07-20 04:00:00|184.57|181.97|184.18|181.58|184.57|181.97|184.18|181.58|0
1689825900000|2023-07-20 04:05:00|184.37|181.77|183.59|180.99|184.37|181.77|183.59|180.99|0
1689826200000|2023-07-20 04:10:00|183.39|180.79|183.19|180.59|183.59|180.99|182.61|180.01|0
1689826500000|2023-07-20 04:15:00|183.39|180.79|183.49|180.89|183.59|180.99|183.19|180.59|0
1689826800000|2023-07-20 04:20:00|183.39|180.79|184.37|181.77|184.37|181.77|183.39|180.79|0
1689827100000|2023-07-20 04:25:00|184.17|181.57|183.78|181.18|184.37|181.77|183.78|181.18|0
1689827400000|2023-07-20 04:30:00|183.97|181.37|183.97|181.37|184.17|181.57|183.97|181.37|0
1689827700000|2023-07-20 04:35:00|184.17|181.57|183.97|181.37|184.17|181.57|183.77|181.17|0
1689828000000|2023-07-20 04:40:00|183.77|181.17|183.58|180.98|183.77|181.17|183.58|180.98|0
1689828300000|2023-07-20 04:45:00|183.77|181.17|183.97|181.37|184.07|181.47|183.77|181.17|0
1689828600000|2023-07-20 04:50:00|183.77|181.17|183.96|181.36|183.97|181.37|183.77|181.17|0
1689828900000|2023-07-20 04:55:00|184.07|181.47|183.96|181.36|184.16|181.56|183.77|181.17|0
1689829200000|2023-07-20 05:00:00|183.77|181.17|183.37|180.77|184.16|181.56|183.37|180.77|0
1689829500000|2023-07-20 05:05:00|183.57|180.97|183.96|181.36|184.16|181.56|183.57|180.97|0
1689829800000|2023-07-20 05:10:00|184.16|181.56|183.96|181.36|184.35|181.75|183.76|181.16|0
1689830100000|2023-07-20 05:15:00|184.06|181.46|183.96|181.36|184.06|181.46|183.76|181.16|0
1689830400000|2023-07-20 05:20:00|183.76|181.16|183.76|181.16|183.96|181.36|183.37|180.77|0
1689830700000|2023-07-20 05:25:00|183.95|181.35|184.15|181.55|184.15|181.55|183.76|181.16|0
1689831000000|2023-07-20 05:30:00|183.95|181.35|183.75|181.15|184.35|181.75|183.75|181.15|0
1689831300000|2023-07-20 05:35:00|183.56|180.96|183.56|180.96|183.95|181.35|183.36|180.76|0
1689831600000|2023-07-20 05:40:00|183.75|181.15|184.14|181.54|184.14|181.54|183.75|181.15|0
1689831900000|2023-07-20 05:45:00|184.25|181.65|183.95|181.35|184.25|181.65|183.95|181.35|0
1689832200000|2023-07-20 05:50:00|184.14|181.54|183.75|181.15|184.14|181.54|183.55|180.95|0
1689832500000|2023-07-20 05:55:00|183.85|181.25|183.16|180.56|183.85|181.25|183.16|180.56|0
1689832800000|2023-07-20 06:00:00|182.96|180.36|183.16|180.56|183.55|180.95|181.98|179.38|0
1689833100000|2023-07-20 06:05:00|182.96|180.76|183.54|181.34|183.74|181.54|182.37|180.17|0
1689833400000|2023-07-20 06:10:00|183.45|181.25|184.92|182.72|185.11|182.91|183.35|181.15|0
1689833700000|2023-07-20 06:15:00|185.22|183.02|186.29|184.09|186.49|184.29|185.11|182.91|0
1689834000000|2023-07-20 06:20:00|186.2|184|186|183.8|186.49|184.29|185.9|183.7|0
1689834300000|2023-07-20 06:25:00|185.9|183.7|185.41|183.21|186.09|183.89|184.71|182.51|0
1689834600000|2023-07-20 06:30:00|185.3|183.1|186.49|184.29|186.68|184.48|185.3|183.1|0
1689834900000|2023-07-20 06:35:00|186.68|184.48|186.68|184.48|187.08|184.88|185.89|183.69|0
1689835200000|2023-07-20 06:40:00|186.79|184.59|188.46|186.26|188.66|186.46|186.48|184.28|0
1689835500000|2023-07-20 06:45:00|188.57|186.37|188.46|186.26|188.66|186.46|188.07|185.87|0
1689835800000|2023-07-20 06:50:00|188.66|186.46|188.66|186.46|189.06|186.86|188.26|186.06|0
1689836100000|2023-07-20 06:55:00|188.46|186.26|189.01|186.81|189.7|187.5|188.26|186.06|0
1689836400000|2023-07-20 07:00:00|189.3|187.1|188.81|186.61|189.3|187.1|187.91|185.71|0
1689836700000|2023-07-20 07:05:00|188.9|186.7|188.31|186.11|188.9|186.7|187.12|184.92|0
1689837000000|2023-07-20 07:10:00|188.11|185.91|187.91|185.71|188.11|185.91|187.12|184.92|0
1689837300000|2023-07-20 07:15:00|188.11|185.91|186.73|184.53|188.11|185.91|186.33|184.13|0
1689837600000|2023-07-20 07:20:00|186.53|184.33|187.32|185.12|187.51|185.31|186.33|184.13|0
1689837900000|2023-07-20 07:25:00|187.42|185.22|187.12|184.92|188.1|185.9|187.12|184.92|0
1689838200000|2023-07-20 07:30:00|187.51|185.31|185.74|183.54|187.71|185.51|185.54|183.34|0
1689838500000|2023-07-20 07:35:00|185.54|183.34|186.13|183.93|186.33|184.13|185.34|183.14|0
1689838800000|2023-07-20 07:40:00|186.32|184.12|185.93|183.73|186.72|184.52|185.73|183.53|0
1689839100000|2023-07-20 07:45:00|185.73|183.53|184.95|182.75|186.13|183.93|184.36|182.16|0
1689839400000|2023-07-20 07:50:00|184.75|182.55|184.55|182.35|185.93|183.73|184.55|182.35|0
1689839700000|2023-07-20 07:55:00|184.75|182.55|184.55|182.35|185.34|183.14|184.36|182.16|0
1689840000000|2023-07-20 08:00:00|184.36|182.16|182.98|180.78|184.75|182.55|182.59|180.39|0
1689840300000|2023-07-20 08:05:00|183.38|181.18|183.76|181.56|183.96|181.76|183.18|180.98|0
1689840600000|2023-07-20 08:10:00|183.87|181.67|184.55|182.35|184.94|182.74|183.76|181.56|0
1689840900000|2023-07-20 08:15:00|184.74|182.54|184.74|182.54|184.74|182.54|183.76|181.56|0
1689841200000|2023-07-20 08:20:00|184.65|182.45|184.35|182.15|185.52|183.32|184.06|181.86|0
1689841500000|2023-07-20 08:25:00|184.54|182.34|184.34|182.14|184.74|182.54|183.76|181.56|0
1689841800000|2023-07-20 08:30:00|184.54|182.34|184.34|182.14|185.32|183.12|183.86|181.66|0
1689842100000|2023-07-20 08:35:00|184.54|182.34|184.34|182.14|184.73|182.53|183.95|181.75|0
1689842400000|2023-07-20 08:40:00|184.54|182.34|183.95|181.75|184.54|182.34|183.85|181.65|0
1689842700000|2023-07-20 08:45:00|184.14|181.94|184.14|181.94|184.73|182.53|184.05|181.85|0
1689843000000|2023-07-20 08:50:00|183.95|181.75|184.14|181.94|184.34|182.14|183.75|181.55|0
1689843300000|2023-07-20 08:55:00|184.34|182.14|184.53|182.33|184.92|182.72|184.33|182.13|0
1689843600000|2023-07-20 09:00:00|184.63|182.43|185.9|183.7|186.49|184.29|184.53|182.33|0
1689843900000|2023-07-20 09:05:00|185.71|183.51|185.51|183.31|186.3|184.1|185.31|183.11|0
1689844200000|2023-07-20 09:10:00|185.7|183.5|186.29|184.09|186.49|184.29|185.31|183.11|0
1689844500000|2023-07-20 09:15:00|186.49|184.29|186.68|184.48|186.68|184.48|186.29|184.09|0
1689844800000|2023-07-20 09:20:00|186.49|184.29|186.09|183.89|186.49|184.29|185.7|183.5|0
1689845100000|2023-07-20 09:25:00|185.9|183.7|185.7|183.5|185.9|183.7|185.5|183.3|0
1689845400000|2023-07-20 09:30:00|185.5|183.3|184.71|182.51|185.5|183.3|184.71|182.51|0
1689845700000|2023-07-20 09:35:00|184.52|182.32|186.48|184.28|186.48|184.28|184.32|182.12|0
1689846000000|2023-07-20 09:40:00|186.28|184.08|186.48|184.28|187.37|185.17|186.28|184.08|0
1689846300000|2023-07-20 09:45:00|186.28|184.08|184.9|182.7|186.28|184.08|184.9|182.7|0
1689846600000|2023-07-20 09:50:00|185.1|182.9|184.61|182.41|185.1|182.9|184.12|181.92|0
1689846900000|2023-07-20 09:55:00|184.51|182.31|184.71|182.51|184.9|182.7|184.51|182.31|0
1689847200000|2023-07-20 10:00:00|184.51|182.31|184.9|182.7|185|182.8|184.31|182.11|0
1689847500000|2023-07-20 10:05:00|185.1|182.9|183.92|181.72|185.1|182.9|183.92|181.72|0
1689847800000|2023-07-20 10:10:00|184.11|181.91|183.13|180.93|184.11|181.91|182.94|180.74|0
1689848100000|2023-07-20 10:15:00|183.33|181.13|183.33|181.13|183.53|181.33|182.94|180.74|0
1689848400000|2023-07-20 10:20:00|183.13|180.93|182.55|180.35|183.13|180.93|182.35|180.15|0
1689848700000|2023-07-20 10:25:00|182.35|180.15|182.74|180.54|182.93|180.73|182.35|180.15|0
1689849000000|2023-07-20 10:30:00|182.93|180.73|182.35|180.15|183.32|181.12|182.15|179.95|0
1689849300000|2023-07-20 10:35:00|182.15|179.95|182.54|180.34|182.54|180.34|181.76|179.56|0
1689849600000|2023-07-20 10:40:00|182.73|180.53|183.12|180.92|183.12|180.92|182.34|180.14|0
1689849900000|2023-07-20 10:45:00|183.23|181.03|183.51|181.31|183.91|181.71|183.23|181.03|0
1689850200000|2023-07-20 10:50:00|183.71|181.51|183.32|181.12|183.71|181.51|183.32|181.12|0
1689850500000|2023-07-20 10:55:00|183.12|180.92|183.12|180.92|183.71|181.51|183.12|180.92|0
1689850800000|2023-07-20 11:00:00|183.31|181.11|184.09|181.89|184.09|181.89|183.12|180.92|0
1689851100000|2023-07-20 11:05:00|184.2|182|184.09|181.89|184.49|182.29|183.9|181.7|0
1689851400000|2023-07-20 11:10:00|183.9|181.7|184.48|182.28|184.98|182.78|183.9|181.7|0
1689851700000|2023-07-20 11:15:00|184.68|182.48|184.68|182.48|185.27|183.07|184.29|182.09|0
1689852000000|2023-07-20 11:20:00|184.87|182.67|185.26|183.06|185.46|183.26|184.87|182.67|0
1689852300000|2023-07-20 11:25:00|185.46|183.26|184.87|182.67|185.46|183.26|184.87|182.67|0
1689852600000|2023-07-20 11:30:00|185.07|182.87|183.89|181.69|185.66|183.46|183.69|181.49|0
1689852900000|2023-07-20 11:35:00|183.79|181.59|183.69|181.49|184.28|182.08|183.69|181.49|0
1689853200000|2023-07-20 11:40:00|183.5|181.3|184.47|182.27|184.67|182.47|183.5|181.3|0
1689853500000|2023-07-20 11:45:00|184.28|182.08|184.08|181.88|184.86|182.66|183.88|181.68|0
1689853800000|2023-07-20 11:50:00|184.28|182.08|183.49|181.29|184.67|182.47|183.1|180.9|0
1689854100000|2023-07-20 11:55:00|183.69|181.49|183.68|181.48|183.88|181.68|183.29|181.09|0
1689854400000|2023-07-20 12:00:00|183.88|181.68|184.07|181.87|185.25|183.05|183.68|181.48|0
1689854700000|2023-07-20 12:05:00|184.27|182.07|185.25|183.05|185.64|183.44|183.88|181.68|0
1689855000000|2023-07-20 12:10:00|185.45|183.25|186.03|183.83|186.43|184.23|185.05|182.85|0
1689855300000|2023-07-20 12:15:00|186.23|184.03|186.43|184.23|186.82|184.62|185.84|183.64|0
1689855600000|2023-07-20 12:20:00|186.62|184.42|186.62|184.42|187.21|185.01|186.23|184.03|0
1689855900000|2023-07-20 12:25:00|186.82|184.62|186.62|184.42|186.82|184.62|186.03|183.83|0
1689856200000|2023-07-20 12:30:00|187.91|185.71|188|185.8|188.2|186|186.42|184.22|0
1689856500000|2023-07-20 12:35:00|187.8|185.6|188.2|186|188.39|186.19|186.62|184.42|0
1689856800000|2023-07-20 12:40:00|188.39|186.19|189.38|187.18|189.58|187.38|188|185.8|0
1689857100000|2023-07-20 12:45:00|189.18|186.98|188.19|185.99|189.78|187.58|187.99|185.79|0
1689857400000|2023-07-20 12:50:00|188.1|185.9|187.99|185.79|189.38|187.18|187.99|185.79|0
1689857700000|2023-07-20 12:55:00|188.19|185.99|189.38|187.18|189.38|187.18|188.19|185.99|0
1689858000000|2023-07-20 13:00:00|189.58|187.38|190.37|188.17|190.77|188.57|188.98|186.78|0
1689858300000|2023-07-20 13:05:00|190.57|188.37|191.16|188.96|191.96|189.76|190.17|187.97|0
1689858600000|2023-07-20 13:10:00|191.36|189.16|192.76|190.56|193.16|190.96|190.76|188.56|0
1689858900000|2023-07-20 13:15:00|192.66|190.46|192.36|190.16|192.76|190.56|191.96|189.76|0
1689859200000|2023-07-20 13:20:00|192.16|189.96|190.76|188.56|192.16|189.96|190.56|188.36|0
1689859500000|2023-07-20 13:25:00|190.56|188.36|189.37|187.17|190.96|188.76|188.77|186.57|0
1689859800000|2023-07-20 13:30:00|188.97|186.77|183.85|181.65|188.97|186.77|182.28|180.08|0
1689860100000|2023-07-20 13:35:00|184.24|182.04|183.49|181.29|184.43|182.23|181.73|179.53|0
1689860400000|2023-07-20 13:40:00|183.69|181.49|183.1|180.9|185.07|182.87|182.71|180.51|0
1689860700000|2023-07-20 13:45:00|182.9|180.7|181.73|179.53|184.08|181.88|181.53|179.33|0
1689861000000|2023-07-20 13:50:00|181.92|179.72|182.51|180.31|183.49|181.29|181.34|179.14|0
1689861300000|2023-07-20 13:55:00|182.71|180.51|183.29|181.09|183.88|181.68|181.92|179.72|0
1689861600000|2023-07-20 14:00:00|182.9|180.7|186.44|184.24|186.64|184.44|182.51|180.31|0
1689861900000|2023-07-20 14:05:00|186.83|184.63|188.42|186.22|189.41|187.21|186.64|184.44|0
1689862200000|2023-07-20 14:10:00|188.81|186.61|189.61|187.41|190.41|188.21|186.83|184.63|0
1689862500000|2023-07-20 14:15:00|189.21|187.01|191.6|189.4|191.8|189.6|188.02|185.82|0
1689862800000|2023-07-20 14:20:00|191.8|189.6|194.01|191.81|194.41|192.21|191.8|189.6|0
1689863100000|2023-07-20 14:25:00|193.81|191.61|194|191.8|196.02|193.82|193.6|191.4|0
1689863400000|2023-07-20 14:30:00|194.41|192.21|197.23|195.03|198.04|195.84|194.41|192.21|0
1689863700000|2023-07-20 14:35:00|197.84|195.64|199.26|197.06|199.26|197.06|195.61|193.41|0
1689864000000|2023-07-20 14:40:00|199.46|197.26|195.81|193.61|199.46|197.26|195.81|193.61|0
1689864300000|2023-07-20 14:45:00|195.61|193.41|194.4|192.2|196.01|193.81|193.2|191|0
1689864600000|2023-07-20 14:50:00|194.2|192|191.79|189.59|194.8|192.6|191.19|188.99|0
1689864900000|2023-07-20 14:55:00|191.99|189.79|192.59|190.39|193.59|191.39|191.59|189.39|0
1689865200000|2023-07-20 15:00:00|192.39|190.19|189.19|186.99|192.99|190.79|189.19|186.99|0
1689865500000|2023-07-20 15:05:00|189.39|187.19|190.59|188.39|190.59|188.39|188.6|186.4|0
1689865800000|2023-07-20 15:10:00|190.39|188.19|191.38|189.18|191.78|189.58|189.59|187.39|0
1689866100000|2023-07-20 15:15:00|191.58|189.38|192.38|190.18|192.78|190.58|190.98|188.78|0
1689866400000|2023-07-20 15:20:00|192.18|189.98|193.99|191.79|194.19|191.99|191.38|189.18|0
1689866700000|2023-07-20 15:25:00|194.19|191.99|191.98|189.78|194.19|191.99|190.78|188.58|0
1689867000000|2023-07-20 15:30:00|192.18|189.98|190.18|187.98|192.18|189.98|189.58|187.38|0
1689867300000|2023-07-20 15:35:00|190.38|188.18|187.4|185.2|190.38|188.18|187|184.8|0
1689867600000|2023-07-20 15:40:00|187.2|185|188.39|186.19|188.59|186.39|187.2|185|0
1689867900000|2023-07-20 15:45:00|188.19|185.99|189.97|187.77|190.77|188.57|187.79|185.59|0
1689868200000|2023-07-20 15:50:00|190.17|187.97|189.38|187.18|190.57|188.37|188.18|185.98|0
1689868500000|2023-07-20 15:55:00|189.77|187.57|189.37|187.17|189.97|187.77|188.78|186.58|0
1689868800000|2023-07-20 16:00:00|189.57|187.37|186.67|184.47|189.57|187.37|186.67|184.47|0
1689869100000|2023-07-20 16:05:00|186.47|184.27|185.48|183.28|187.27|185.07|185.48|183.28|0
1689869400000|2023-07-20 16:10:00|185.68|183.48|184.49|182.29|186.27|184.07|184.4|182.2|0
1689869700000|2023-07-20 16:15:00|184.69|182.49|186.27|184.07|186.27|184.07|183.11|180.91|0
1689870000000|2023-07-20 16:20:00|186.07|183.87|188.86|186.66|189.25|187.05|185.87|183.67|0
1689870300000|2023-07-20 16:25:00|189.05|186.85|190.25|188.05|190.25|188.05|188.26|186.06|0
1689870600000|2023-07-20 16:30:00|189.85|187.65|193.67|191.47|193.67|191.47|189.65|187.45|0
1689870900000|2023-07-20 16:35:00|193.87|191.67|194.07|191.87|194.68|192.48|192.26|190.06|0
1689871200000|2023-07-20 16:40:00|194.27|192.07|192.46|190.26|194.27|192.07|191.25|189.05|0
1689871500000|2023-07-20 16:45:00|192.66|190.46|191.65|189.45|192.86|190.66|191.65|189.45|0
1689871800000|2023-07-20 16:50:00|191.45|189.25|191.85|189.65|192.45|190.25|190.65|188.45|0
1689872100000|2023-07-20 16:55:00|192.05|189.85|193.46|191.26|193.86|191.66|191.85|189.65|0
1689872400000|2023-07-20 17:00:00|193.86|191.66|193.26|191.06|194.27|192.07|192.85|190.65|0
1689872700000|2023-07-20 17:05:00|193.05|190.85|194.67|192.47|194.67|192.47|192.05|189.85|0
1689873000000|2023-07-20 17:10:00|194.46|192.26|192.85|190.65|194.67|192.47|192.45|190.25|0
1689873300000|2023-07-20 17:15:00|193.05|190.85|194.66|192.46|195.47|193.27|192.45|190.25|0
1689873600000|2023-07-20 17:20:00|194.87|192.67|195.27|193.07|195.47|193.27|192.85|190.65|0
1689873900000|2023-07-20 17:25:00|195.47|193.27|191.84|189.64|195.67|193.47|191.64|189.44|0
1689874200000|2023-07-20 17:30:00|192.24|190.04|190.83|188.63|192.84|190.64|190.83|188.63|0
1689874500000|2023-07-20 17:35:00|191.03|188.83|194.66|192.46|195.06|192.86|190.83|188.63|0
1689874800000|2023-07-20 17:40:00|194.86|192.66|193.44|191.24|195.26|193.06|193.04|190.84|0
1689875100000|2023-07-20 17:45:00|193.24|191.04|192.1|189.9|193.44|191.24|192.03|189.83|0
1689875400000|2023-07-20 17:50:00|191.89|189.69|192.7|190.5|192.91|190.71|191.09|188.89|0
1689875700000|2023-07-20 17:55:00|192.91|190.71|193.51|191.31|193.72|191.52|192.3|190.1|0
1689876000000|2023-07-20 18:00:00|193.72|191.52|194.32|192.12|195.34|193.14|193.31|191.11|0
1689876300000|2023-07-20 18:05:00|194.23|192.03|193.51|191.31|194.73|192.53|192.7|190.5|0
1689876600000|2023-07-20 18:10:00|193.92|191.72|195.95|193.75|195.95|193.75|193.92|191.72|0
1689876900000|2023-07-20 18:15:00|195.75|193.55|198.81|196.61|198.81|196.61|195.44|193.24|0
1689877200000|2023-07-20 18:20:00|199.43|197.23|199.22|197.02|200.66|198.46|197.99|195.79|0
1689877500000|2023-07-20 18:25:00|199.43|197.23|204.18|201.98|204.18|201.98|199.43|197.23|0
1689877800000|2023-07-20 18:30:00|203.97|201.77|201.07|198.87|203.97|201.77|200.66|198.46|0
1689878100000|2023-07-20 18:35:00|201.28|199.08|199.83|197.63|201.69|199.49|198.81|196.61|0
1689878400000|2023-07-20 18:40:00|199.63|197.43|201.47|199.27|201.88|199.68|199.22|197.02|0
1689878700000|2023-07-20 18:45:00|201.68|199.48|200.23|198.03|201.68|199.48|199|196.8|0
1689879000000|2023-07-20 18:50:00|200.03|197.83|200.03|197.83|200.85|198.65|199|196.8|0
1689879300000|2023-07-20 18:55:00|199.93|197.73|201.05|198.85|201.26|199.06|199.41|197.21|0
1689879600000|2023-07-20 19:00:00|200.85|198.65|202.5|200.3|202.7|200.5|199.2|197|0
1689879900000|2023-07-20 19:05:00|202.29|200.09|203.11|200.91|203.12|200.92|201.67|199.47|0
1689880200000|2023-07-20 19:10:00|202.7|200.5|203.53|201.33|203.53|201.33|201.46|199.26|0
1689880500000|2023-07-20 19:15:00|202.91|200.71|207.06|204.86|207.47|205.27|202.91|200.71|0
1689880800000|2023-07-20 19:20:00|207.26|205.06|207.89|205.69|208.31|206.11|205.39|203.19|0
1689881100000|2023-07-20 19:25:00|208.1|205.9|209.14|206.94|209.77|207.57|207.68|205.48|0
1689881400000|2023-07-20 19:30:00|208.93|206.73|205.8|203.6|208.93|206.73|203.94|201.74|0
1689881700000|2023-07-20 19:35:00|206.22|204.02|205.18|202.98|206.43|204.23|204.14|201.94|0
1689882000000|2023-07-20 19:40:00|204.97|202.77|204.35|202.15|204.97|202.77|202.9|200.7|0
1689882300000|2023-07-20 19:45:00|204.55|202.35|205.17|202.97|206.84|204.64|204.35|202.15|0
1689882600000|2023-07-20 19:50:00|204.55|202.35|203.72|201.52|205.17|202.97|201.86|199.66|0
1689882900000|2023-07-20 19:55:00|204.14|201.94|203.1|200.9|204.96|202.76|201.45|199.25|0
1689883200000|2023-07-20 20:00:00|203.72|201.52|201.45|199.25|203.72|201.52|200.83|198.63|0
1689883500000|2023-07-20 20:05:00|201.24|199.04|201.86|199.66|202.27|200.07|200.83|198.63|0
1689883800000|2023-07-20 20:10:00|201.96|199.76|202.48|200.28|202.48|200.28|201.44|199.24|0
1689884100000|2023-07-20 20:15:00|202.47|199.87|202.05|199.45|202.68|200.08|201.85|199.25|0
1689884400000|2023-07-20 20:20:00|201.85|199.25|201.23|198.63|202.05|199.45|201.23|198.63|0
1689884700000|2023-07-20 20:25:00|201.02|198.42|201.23|198.63|201.23|198.63|200.82|198.22|0
1689885000000|2023-07-20 20:30:00|201.43|198.83|201.23|198.63|201.43|198.83|201.02|198.42|0
1689885300000|2023-07-20 20:35:00|201.43|198.83|201.02|198.42|202.05|199.45|201.02|198.42|0
1689885600000|2023-07-20 20:40:00|201.22|198.62|201.84|199.24|201.84|199.24|201.22|198.62|0
1689885900000|2023-07-20 20:45:00|201.63|199.03|201.63|199.03|201.84|199.24|201.22|198.62|0
1689886200000|2023-07-20 20:50:00|201.84|199.24|201.84|199.24|202.04|199.44|201.63|199.03|0
1689886500000|2023-07-20 20:55:00|201.63|199.03|202.36|199.76|202.36|199.76|201.22|198.62|0
1689886800000|2023-07-20 21:00:00|201.87|199.27|201.51|198.91|202.2|199.6|201.26|198.66|0
1689887100000|2023-07-20 21:05:00|201.41|198.81|201.5|198.9|201.69|199.09|201.23|198.63|0
1689887400000|2023-07-20 21:10:00|201.47|198.87|201.53|198.93|201.53|198.93|201.47|198.87|0
1689887700000|2023-07-20 21:15:00|201.47|198.87|201.34|198.74|201.56|198.96|201.29|198.69|0
1689888000000|2023-07-20 21:20:00|201.43|198.83|201.68|199.08|201.68|199.08|201.34|198.74|0
1689888300000|2023-07-20 21:25:00|201.74|199.14|201.89|199.29|201.9|199.3|201.65|199.05|0
1689888600000|2023-07-20 21:30:00|201.83|199.23|201.64|199.04|201.86|199.26|201.64|199.04|0
1689888900000|2023-07-20 21:35:00|201.74|199.14|201.82|199.22|201.82|199.22|201.74|199.14|0
1689889200000|2023-07-20 21:40:00|201.8|199.2|201.8|199.2|201.89|199.29|201.73|199.13|0
1689889500000|2023-07-20 21:45:00|201.82|199.22|201.82|199.22|201.86|199.26|201.82|199.22|0
1689889800000|2023-07-20 21:50:00|201.98|199.38|201.82|199.22|202.03|199.43|201.82|199.22|0
1689890100000|2023-07-20 21:55:00|201.73|199.13|201.73|199.13|201.73|199.13|201.73|199.13|0
1689890400000|2023-07-20 22:00:00|202.13|199.53|202.02|199.42|202.85|200.25|202.02|199.42|0
1689890700000|2023-07-20 22:05:00|202.23|199.63|202.85|200.25|203.06|200.46|202.02|199.42|0
1689891000000|2023-07-20 22:10:00|202.64|200.04|201.3|198.7|202.64|200.04|201.2|198.6|0
1689891300000|2023-07-20 22:15:00|201.4|198.8|201.81|199.21|201.81|199.21|200.99|198.39|0
1689891600000|2023-07-20 22:20:00|201.61|199.01|201.61|199.01|201.81|199.21|201.61|199.01|0
1689891900000|2023-07-20 22:25:00|201.4|198.8|202.02|199.42|202.02|199.42|201.4|198.8|0
1689892200000|2023-07-20 22:30:00|201.81|199.21|202.22|199.62|202.22|199.62|201.81|199.21|0
1689892500000|2023-07-20 22:35:00|202.12|199.52|203.46|200.86|203.46|200.86|202.12|199.52|0
1689892800000|2023-07-20 22:40:00|203.25|200.65|203.46|200.86|204.08|201.48|203.15|200.55|0
1689893100000|2023-07-20 22:45:00|203.25|200.65|203.66|201.06|203.66|201.06|203.04|200.44|0
1689893400000|2023-07-20 22:50:00|203.87|201.27|203.66|201.06|204.08|201.48|203.46|200.86|0
1689893700000|2023-07-20 22:55:00|203.46|200.86|203.66|201.06|204.28|201.68|203.45|200.85|0
1689894000000|2023-07-20 23:00:00|203.45|200.85|202.83|200.23|203.45|200.85|202.63|200.03|0
1689894300000|2023-07-20 23:05:00|202.73|200.13|202.83|200.23|202.94|200.34|202.42|199.82|0
1689894600000|2023-07-20 23:10:00|202.94|200.34|202.62|200.02|203.04|200.44|202.62|200.02|0
1689894900000|2023-07-20 23:15:00|202.42|199.82|202.41|199.81|202.62|200.02|202.41|199.81|0
1689895200000|2023-07-20 23:20:00|202.52|199.92|202.41|199.81|202.62|200.02|202.21|199.61|0
1689895500000|2023-07-20 23:25:00|202.21|199.61|202.41|199.81|202.62|200.02|202.21|199.61|0
1689895800000|2023-07-20 23:30:00|202.2|199.6|202|199.4|202.2|199.6|201.79|199.19|0
1689896100000|2023-07-20 23:35:00|202.2|199.6|202.82|200.22|202.82|200.22|202|199.4|0
1689896400000|2023-07-20 23:40:00|203.03|200.43|202.82|200.22|203.23|200.63|202.72|200.12|0
1689896700000|2023-07-20 23:45:00|202.61|200.01|202.2|199.6|202.82|200.22|202.2|199.6|0
1689897000000|2023-07-20 23:50:00|201.99|199.39|203.44|200.84|203.44|200.84|201.99|199.39|0
1689897300000|2023-07-20 23:55:00|203.64|201.04|203.02|200.42|203.64|201.04|203.02|200.42|0
1689897600000|2023-07-21 00:00:00|203.23|200.63|203.64|201.04|204.47|201.87|203.02|200.42|0
1689897900000|2023-07-21 00:05:00|203.85|201.25|204.26|201.66|204.68|202.08|203.85|201.25|0
1689898200000|2023-07-21 00:10:00|204.47|201.87|205.71|203.11|205.71|203.11|204.47|201.87|0
1689898500000|2023-07-21 00:15:00|205.92|203.32|205.3|202.7|205.92|203.32|205.09|202.49|0
1689898800000|2023-07-21 00:20:00|205.5|202.9|204.67|202.07|205.5|202.9|204.46|201.86|0
1689899100000|2023-07-21 00:25:00|204.78|202.18|204.05|201.45|204.88|202.28|204.05|201.45|0
1689899400000|2023-07-21 00:30:00|203.84|201.24|203.43|200.83|204.46|201.86|203.22|200.62|0
1689899700000|2023-07-21 00:35:00|203.33|200.73|203.22|200.62|203.63|201.03|203.01|200.41|0
1689900000000|2023-07-21 00:40:00|203.42|200.82|203.01|200.41|203.42|200.82|202.8|200.2|0
1689900300000|2023-07-21 00:45:00|202.8|200.2|202.8|200.2|203.22|200.62|202.5|199.9|0
1689900600000|2023-07-21 00:50:00|202.91|200.31|202.8|200.2|203.01|200.41|202.8|200.2|0
1689900900000|2023-07-21 00:55:00|203.01|200.41|202.38|199.78|203.01|200.41|202.18|199.58|0
1689901200000|2023-07-21 01:00:00|202.49|199.89|203|200.4|203.21|200.61|202.38|199.78|0
1689901500000|2023-07-21 01:05:00|203.21|200.61|203.62|201.02|204.04|201.44|203.21|200.61|0
1689901800000|2023-07-21 01:10:00|203.83|201.23|203|200.4|204.04|201.44|202.79|200.19|0
1689902100000|2023-07-21 01:15:00|202.79|200.19|202.38|199.78|203.21|200.61|201.97|199.37|0
1689902400000|2023-07-21 01:20:00|202.59|199.99|203|200.4|203|200.4|202.28|199.68|0
1689902700000|2023-07-21 01:25:00|202.9|200.3|202.38|199.78|202.9|200.3|201.96|199.36|0
1689903000000|2023-07-21 01:30:00|202.17|199.57|200.72|198.12|202.17|199.57|200.72|198.12|0
1689903300000|2023-07-21 01:35:00|200.93|198.33|200.52|197.92|201.14|198.54|200.52|197.92|0
1689903600000|2023-07-21 01:40:00|200.72|198.12|201.13|198.53|201.34|198.74|200.52|197.92|0
1689903900000|2023-07-21 01:45:00|200.93|198.33|200.62|198.02|201.75|199.15|200.51|197.91|0
1689904200000|2023-07-21 01:50:00|200.51|197.91|200.51|197.91|200.72|198.12|200.1|197.5|0
1689904500000|2023-07-21 01:55:00|200.72|198.12|201.13|198.53|201.54|198.94|200.31|197.71|0
1689904800000|2023-07-21 02:00:00|200.92|198.32|200.3|197.7|201.13|198.53|200.1|197.5|0
1689905100000|2023-07-21 02:05:00|200.51|197.91|200.3|197.7|200.71|198.11|200.1|197.5|0
1689905400000|2023-07-21 02:10:00|200.1|197.5|199.68|197.08|200.1|197.5|199.48|196.88|0
1689905700000|2023-07-21 02:15:00|199.79|197.19|199.48|196.88|200.09|197.49|199.48|196.88|0
1689906000000|2023-07-21 02:20:00|199.58|196.98|199.68|197.08|199.68|197.08|199.07|196.47|0
1689906300000|2023-07-21 02:25:00|199.48|196.88|199.68|197.08|200.09|197.49|199.27|196.67|0
1689906600000|2023-07-21 02:30:00|199.89|197.29|200.5|197.9|200.5|197.9|199.47|196.87|0
1689906900000|2023-07-21 02:35:00|200.29|197.69|200.71|198.11|201.32|198.72|200.29|197.69|0
1689907200000|2023-07-21 02:40:00|200.7|198.1|199.88|197.28|200.7|198.1|199.88|197.28|0
1689907500000|2023-07-21 02:45:00|199.78|197.18|199.47|196.87|199.78|197.18|199.26|196.66|0
1689907800000|2023-07-21 02:50:00|199.26|196.66|199.06|196.46|199.47|196.87|198.85|196.25|0
1689908100000|2023-07-21 02:55:00|198.85|196.25|198.85|196.25|199.06|196.46|198.44|195.84|0
1689908400000|2023-07-21 03:00:00|198.96|196.36|198.64|196.04|198.96|196.36|198.44|195.84|0
1689908700000|2023-07-21 03:05:00|198.85|196.25|199.67|197.07|199.67|197.07|198.64|196.04|0
1689909000000|2023-07-21 03:10:00|199.46|196.86|199.05|196.45|199.67|197.07|198.84|196.24|0
1689909300000|2023-07-21 03:15:00|198.84|196.24|199.05|196.45|199.25|196.65|198.84|196.24|0
1689909600000|2023-07-21 03:20:00|199.25|196.65|198.64|196.04|199.25|196.65|198.64|196.04|0
1689909900000|2023-07-21 03:25:00|198.74|196.14|198.43|195.83|198.84|196.24|198.43|195.83|0
1689910200000|2023-07-21 03:30:00|198.33|195.73|198.22|195.62|198.33|195.73|198.02|195.42|0
1689910500000|2023-07-21 03:35:00|198.43|195.83|198.84|196.24|199.04|196.44|198.43|195.83|0
1689910800000|2023-07-21 03:40:00|198.74|196.14|199.45|196.85|199.45|196.85|198.74|196.14|0
1689911100000|2023-07-21 03:45:00|199.25|196.65|199.45|196.85|199.66|197.06|199.25|196.65|0
1689911400000|2023-07-21 03:50:00|199.65|197.05|199.45|196.85|199.65|197.05|199.45|196.85|0
1689911700000|2023-07-21 03:55:00|199.24|196.64|199.45|196.85|199.65|197.05|199.24|196.64|0
1689912000000|2023-07-21 04:00:00|199.55|196.95|200.06|197.46|200.27|197.67|199.55|196.95|0
1689912300000|2023-07-21 04:05:00|200.17|197.57|199.65|197.05|200.27|197.67|199.65|197.05|0
1689912600000|2023-07-21 04:10:00|199.85|197.25|200.06|197.46|200.27|197.67|199.65|197.05|0
1689912900000|2023-07-21 04:15:00|200.17|197.57|200.06|197.46|200.26|197.66|199.85|197.25|0
1689913200000|2023-07-21 04:20:00|199.85|197.25|199.85|197.25|199.85|197.25|199.65|197.05|0
1689913500000|2023-07-21 04:25:00|199.64|197.04|199.03|196.43|200.06|197.46|199.03|196.43|0
1689913800000|2023-07-21 04:30:00|198.82|196.22|198.41|195.81|198.82|196.22|198.41|195.81|0
1689914100000|2023-07-21 04:35:00|198.21|195.61|198.61|196.01|198.61|196.01|198.21|195.61|0
1689914400000|2023-07-21 04:40:00|198.41|195.81|198.41|195.81|198.61|196.01|198.41|195.81|0
1689914700000|2023-07-21 04:45:00|198.61|196.01|198.41|195.81|198.61|196.01|198.2|195.6|0
1689915000000|2023-07-21 04:50:00|198.61|196.01|199.02|196.42|199.02|196.42|198.61|196.01|0
1689915300000|2023-07-21 04:55:00|198.81|196.21|199.02|196.42|199.22|196.62|198.81|196.21|0
1689915600000|2023-07-21 05:00:00|199.22|196.62|199.02|196.42|199.22|196.62|198.61|196.01|0
1689915900000|2023-07-21 05:05:00|199.22|196.62|199.43|196.83|199.84|197.24|199.02|196.42|0
1689916200000|2023-07-21 05:10:00|199.22|196.62|199.42|196.82|199.43|196.83|199.01|196.41|0
1689916500000|2023-07-21 05:15:00|199.63|197.03|200.04|197.44|200.25|197.65|199.42|196.82|0
1689916800000|2023-07-21 05:20:00|200.25|197.65|199.83|197.23|200.25|197.65|199.63|197.03|0
1689917100000|2023-07-21 05:25:00|199.94|197.34|199.63|197.03|200.04|197.44|199.42|196.82|0
1689917400000|2023-07-21 05:30:00|199.83|197.23|199.62|197.02|199.83|197.23|199.21|196.61|0
1689917700000|2023-07-21 05:35:00|199.73|197.13|199.73|197.13|200.03|197.43|199.62|197.02|0
1689918000000|2023-07-21 05:40:00|199.83|197.23|200.03|197.43|200.44|197.84|199.83|197.23|0
1689918300000|2023-07-21 05:45:00|199.83|197.23|199.41|196.81|200.03|197.43|199.41|196.81|0
1689918600000|2023-07-21 05:50:00|199.62|197.02|199.41|196.81|199.82|197.22|199.41|196.81|0
1689918900000|2023-07-21 05:55:00|199.62|197.02|198.59|195.99|199.82|197.22|198.59|195.99|0
1689919200000|2023-07-21 06:00:00|198.79|196.19|199.2|196.6|199.41|196.81|198.18|195.58|0
1689919500000|2023-07-21 06:05:00|198.8|196.8|200.03|197.83|200.44|198.24|198.8|196.8|0
1689919800000|2023-07-21 06:10:00|200.24|198.04|199|196.8|200.24|198.04|198.59|196.39|0
1689920100000|2023-07-21 06:15:00|198.9|196.7|198.79|196.59|199.21|197.01|198.59|196.39|0
1689920400000|2023-07-21 06:20:00|198.59|196.39|198.38|196.18|199|196.8|198.38|196.18|0
1689920700000|2023-07-21 06:25:00|198.59|196.39|197.97|195.77|198.59|196.39|197.97|195.77|0
1689921000000|2023-07-21 06:30:00|198.08|195.88|198.17|195.97|198.18|195.98|197.76|195.56|0
1689921300000|2023-07-21 06:35:00|198.28|196.08|198.38|196.18|198.99|196.79|198.17|195.97|0
1689921600000|2023-07-21 06:40:00|198.48|196.28|198.38|196.18|199.2|197|198.38|196.18|0
1689921900000|2023-07-21 06:45:00|198.58|196.38|198.37|196.17|198.58|196.38|197.96|195.76|0
1689922200000|2023-07-21 06:50:00|198.17|195.97|197.35|195.15|198.37|196.17|197.14|194.94|0
1689922500000|2023-07-21 06:55:00|197.14|194.94|196.73|194.53|197.55|195.35|196.53|194.33|0
1689922800000|2023-07-21 07:00:00|196.53|194.33|197.35|195.15|198.37|196.17|196.32|194.12|0
1689923100000|2023-07-21 07:05:00|197.45|195.25|196.32|194.12|197.55|195.35|196.12|193.92|0
1689923400000|2023-07-21 07:10:00|196.53|194.33|197.75|195.55|197.75|195.55|196.52|194.32|0
1689923700000|2023-07-21 07:15:00|197.65|195.45|196.93|194.73|198.37|196.17|196.32|194.12|0
1689924000000|2023-07-21 07:20:00|196.73|194.53|195.91|193.71|196.93|194.73|195.91|193.71|0
1689924300000|2023-07-21 07:25:00|196.01|193.81|195.09|192.89|196.11|193.91|195.09|192.89|0
1689924600000|2023-07-21 07:30:00|195.3|193.1|194.28|192.08|195.5|193.3|194.07|191.87|0
1689924900000|2023-07-21 07:35:00|194.07|191.87|195.81|193.61|195.9|193.7|194.07|191.87|0
1689925200000|2023-07-21 07:40:00|195.7|193.5|196.31|194.11|196.31|194.11|195.09|192.89|0
1689925500000|2023-07-21 07:45:00|196.51|194.31|195.49|193.29|196.51|194.31|195.29|193.09|0
1689925800000|2023-07-21 07:50:00|195.7|193.5|196.31|194.11|196.31|194.11|195.49|193.29|0
1689926100000|2023-07-21 07:55:00|196.41|194.21|197.33|195.13|197.74|195.54|196.31|194.11|0
1689926400000|2023-07-21 08:00:00|197.53|195.33|197.02|194.82|198.15|195.95|196.92|194.72|0
1689926700000|2023-07-21 08:05:00|197.12|194.92|197.12|194.92|197.12|194.92|196.1|193.9|0
1689927000000|2023-07-21 08:10:00|197.33|195.13|197.73|195.53|197.94|195.74|197.12|194.92|0
1689927300000|2023-07-21 08:15:00|197.53|195.33|196.71|194.51|197.94|195.74|196.71|194.51|0
1689927600000|2023-07-21 08:20:00|196.61|194.41|195.48|193.28|196.71|194.51|195.28|193.08|0
1689927900000|2023-07-21 08:25:00|195.59|193.39|194.87|192.67|195.89|193.69|194.87|192.67|0
1689928200000|2023-07-21 08:30:00|195.07|192.87|194.87|192.67|195.28|193.08|194.46|192.26|0
1689928500000|2023-07-21 08:35:00|195.07|192.87|195.07|192.87|195.07|192.87|194.87|192.67|0
1689928800000|2023-07-21 08:40:00|194.87|192.67|193.85|191.65|194.87|192.67|193.85|191.65|0
1689929100000|2023-07-21 08:45:00|193.64|191.44|195.07|192.87|195.27|193.07|193.44|191.24|0
1689929400000|2023-07-21 08:50:00|195.27|193.07|194.45|192.25|195.68|193.48|194.45|192.25|0
1689929700000|2023-07-21 08:55:00|194.66|192.46|194.45|192.25|194.86|192.66|194.25|192.05|0
1689930000000|2023-07-21 09:00:00|194.35|192.15|195.47|193.27|195.47|193.27|194.35|192.15|0
1689930300000|2023-07-21 09:05:00|195.67|193.47|195.26|193.06|195.67|193.47|195.26|193.06|0
1689930600000|2023-07-21 09:10:00|195.37|193.17|195.06|192.86|195.47|193.27|194.65|192.45|0
1689930900000|2023-07-21 09:15:00|194.86|192.66|194.45|192.25|195.06|192.86|194.45|192.25|0
1689931200000|2023-07-21 09:20:00|194.24|192.04|194.24|192.04|194.65|192.45|193.84|191.64|0
1689931500000|2023-07-21 09:25:00|194.35|192.15|195.05|192.85|195.46|193.26|194.35|192.15|0
1689931800000|2023-07-21 09:30:00|195.16|192.96|196.69|194.49|196.89|194.69|195.05|192.85|0
1689932100000|2023-07-21 09:35:00|196.48|194.28|196.89|194.69|197.3|195.1|196.48|194.28|0
1689932400000|2023-07-21 09:40:00|196.68|194.48|197.3|195.1|197.3|195.1|196.27|194.07|0
1689932700000|2023-07-21 09:45:00|197.09|194.89|196.27|194.07|197.09|194.89|196.07|193.87|0
1689933000000|2023-07-21 09:50:00|196.17|193.97|195.25|193.05|196.17|193.97|194.64|192.44|0
1689933300000|2023-07-21 09:55:00|194.84|192.64|194.84|192.64|195.25|193.05|194.23|192.03|0
1689933600000|2023-07-21 10:00:00|194.64|192.44|193.72|191.52|195.04|192.84|193.42|191.22|0
1689933900000|2023-07-21 10:05:00|193.82|191.62|193.82|191.62|194.03|191.83|193.41|191.21|0
1689934200000|2023-07-21 10:10:00|193.93|191.73|193.62|191.42|193.93|191.73|193.21|191.01|0
1689934500000|2023-07-21 10:15:00|193.41|191.21|193.61|191.41|194.23|192.03|193.21|191.01|0
1689934800000|2023-07-21 10:20:00|193.41|191.21|193|190.8|193.82|191.62|192.8|190.6|0
1689935100000|2023-07-21 10:25:00|192.8|190.6|191.79|189.59|193.21|191.01|191.79|189.59|0
1689935400000|2023-07-21 10:30:00|191.99|189.79|191.78|189.58|192.39|190.19|191.78|189.58|0
1689935700000|2023-07-21 10:35:00|191.99|189.79|192.39|190.19|192.8|190.6|191.99|189.79|0
1689936000000|2023-07-21 10:40:00|192.5|190.3|192.45|190.25|192.93|190.73|192.24|190.04|0
1689936300000|2023-07-21 10:45:00|192.24|190.04|191.63|189.43|192.45|190.25|191.63|189.43|0
1689936600000|2023-07-21 10:50:00|191.43|189.23|192.44|190.24|192.65|190.45|191.43|189.23|0
1689936900000|2023-07-21 10:55:00|192.55|190.35|191.83|189.63|193.05|190.85|191.83|189.63|0
1689937200000|2023-07-21 11:00:00|192.04|189.84|193.05|190.85|193.25|191.05|191.83|189.63|0
1689937500000|2023-07-21 11:05:00|193.25|191.05|193.25|191.05|193.66|191.46|192.64|190.44|0
1689937800000|2023-07-21 11:10:00|193.05|190.85|192.64|190.44|193.05|190.85|192.64|190.44|0
1689938100000|2023-07-21 11:15:00|192.44|190.24|192.44|190.24|192.64|190.44|192.23|190.03|0
1689938400000|2023-07-21 11:20:00|192.43|190.23|193.25|191.05|193.45|191.25|192.23|190.03|0
1689938700000|2023-07-21 11:25:00|193.45|191.25|193.45|191.25|193.65|191.45|192.64|190.44|0
1689939000000|2023-07-21 11:30:00|193.65|191.45|195.49|193.29|195.49|193.29|193.65|191.45|0
1689939300000|2023-07-21 11:35:00|195.29|193.09|194.67|192.47|195.29|193.09|194.06|191.86|0
1689939600000|2023-07-21 11:40:00|194.88|192.68|194.26|192.06|194.88|192.68|193.65|191.45|0
1689939900000|2023-07-21 11:45:00|194.46|192.26|194.46|192.26|194.67|192.47|194.06|191.86|0
1689940200000|2023-07-21 11:50:00|194.57|192.37|194.26|192.06|194.67|192.47|194.26|192.06|0
1689940500000|2023-07-21 11:55:00|194.46|192.26|196.1|193.9|196.1|193.9|194.26|192.06|0
1689940800000|2023-07-21 12:00:00|195.69|193.49|193.44|191.24|195.89|193.69|193.34|191.14|0
1689941100000|2023-07-21 12:05:00|193.64|191.44|192.83|190.63|193.64|191.44|192.42|190.22|0
1689941400000|2023-07-21 12:10:00|192.73|190.53|191.2|189|192.83|190.63|191.2|189|0
1689941700000|2023-07-21 12:15:00|191|188.8|189.98|187.78|191.4|189.2|189.38|187.18|0
1689942000000|2023-07-21 12:20:00|189.78|187.58|188.37|186.17|190.39|188.19|188.37|186.17|0
1689942300000|2023-07-21 12:25:00|188.27|186.07|188.37|186.17|188.77|186.57|187.96|185.76|0
1689942600000|2023-07-21 12:30:00|188.16|185.96|187.56|185.36|188.97|186.77|187.16|184.96|0
1689942900000|2023-07-21 12:35:00|187.66|185.46|186.35|184.15|188.27|186.07|185.95|183.75|0
1689943200000|2023-07-21 12:40:00|186.46|184.26|187.15|184.95|187.56|185.36|186.46|184.26|0
1689943500000|2023-07-21 12:45:00|187.26|185.06|186.35|184.15|187.35|185.15|186.35|184.15|0
1689943800000|2023-07-21 12:50:00|186.55|184.35|185.55|183.35|186.55|184.35|184.95|182.75|0
1689944100000|2023-07-21 12:55:00|185.75|183.55|184.74|182.54|185.75|183.55|184.74|182.54|0
1689944400000|2023-07-21 13:00:00|184.54|182.34|184.54|182.34|184.94|182.74|183.95|181.75|0
1689944700000|2023-07-21 13:05:00|184.34|182.14|182.95|180.75|185.34|183.14|182.95|180.75|0
1689945000000|2023-07-21 13:10:00|183.15|180.95|184.54|182.34|184.54|182.34|182.35|180.15|0
1689945300000|2023-07-21 13:15:00|184.74|182.54|184.94|182.74|184.94|182.74|183.94|181.74|0
1689945600000|2023-07-21 13:20:00|184.74|182.54|184.94|182.74|185.24|183.04|183.94|181.74|0
1689945900000|2023-07-21 13:25:00|184.34|182.14|188.55|186.35|188.55|186.35|183.54|181.34|0
1689946200000|2023-07-21 13:30:00|188.95|186.75|189.91|187.71|193.41|191.21|188.3|186.1|0
1689946500000|2023-07-21 13:35:00|190.32|188.12|190.44|188.24|191.25|189.05|187.81|185.61|0
1689946800000|2023-07-21 13:40:00|190.24|188.04|192.68|190.48|193.49|191.29|190.03|187.83|0
1689947100000|2023-07-21 13:45:00|192.88|190.68|196.36|194.16|197.6|195.4|191.66|189.46|0
1689947400000|2023-07-21 13:50:00|196.57|194.37|197.39|195.19|199.66|197.46|195.54|193.34|0
1689947700000|2023-07-21 13:55:00|197.18|194.98|197.8|195.6|198.42|196.22|195.95|193.75|0
1689948000000|2023-07-21 14:00:00|197.59|195.39|199.24|197.04|202.77|200.57|196.98|194.78|0
1689948300000|2023-07-21 14:05:00|199.45|197.25|197.18|194.98|200.28|198.08|196.56|194.36|0
1689948600000|2023-07-21 14:10:00|196.97|194.77|192.24|190.04|197.59|195.39|192.03|189.83|0
1689948900000|2023-07-21 14:15:00|191.83|189.63|190.17|187.97|192.45|190.25|189.87|187.67|0
1689949200000|2023-07-21 14:20:00|189.97|187.77|196.19|193.99|196.82|194.62|189.97|187.77|0
1689949500000|2023-07-21 14:25:00|196.4|194.2|200.38|198.18|200.38|198.18|195.98|193.78|0
1689949800000|2023-07-21 14:30:00|200.59|198.39|197.65|195.45|200.59|198.39|195.98|193.78|0
1689950100000|2023-07-21 14:35:00|197.44|195.24|196.81|194.61|197.86|195.66|194.93|192.73|0
1689950400000|2023-07-21 14:40:00|197.02|194.82|194.93|192.73|197.02|194.82|193.48|191.28|0
1689950700000|2023-07-21 14:45:00|194.72|192.52|191.4|189.2|195.14|192.94|190.78|188.58|0
1689951000000|2023-07-21 14:50:00|191.2|189|193.89|191.69|194.1|191.9|190.78|188.58|0
1689951300000|2023-07-21 14:55:00|193.47|191.27|193.68|191.48|195.14|192.94|193.47|191.27|0
1689951600000|2023-07-21 15:00:00|194.1|191.9|193.47|191.27|194.1|191.9|190.99|188.79|0
1689951900000|2023-07-21 15:05:00|193.26|191.06|188.92|186.72|193.26|191.06|188.51|186.31|0
1689952200000|2023-07-21 15:10:00|188.72|186.52|189.95|187.75|189.95|187.75|187.48|185.28|0
1689952500000|2023-07-21 15:15:00|189.74|187.54|188.71|186.51|190.16|187.96|187.89|185.69|0
1689952800000|2023-07-21 15:20:00|188.92|186.72|189.39|187.19|189.54|187.34|188.1|185.9|0
1689953100000|2023-07-21 15:25:00|189.59|187.39|188.36|186.16|190.21|188.01|188.15|185.95|0
1689953400000|2023-07-21 15:30:00|187.95|185.75|189.79|187.59|190|187.8|186.32|184.12|0
1689953700000|2023-07-21 15:35:00|190|187.8|189.59|187.39|190.41|188.21|188.15|185.95|0
1689954000000|2023-07-21 15:40:00|188.97|186.77|192.47|190.27|192.47|190.27|188.56|186.36|0
1689954300000|2023-07-21 15:45:00|192.26|190.06|188.14|185.94|193.91|191.71|188.14|185.94|0
1689954600000|2023-07-21 15:50:00|187.94|185.74|191.44|189.24|191.44|189.24|186.91|184.71|0
1689954900000|2023-07-21 15:55:00|191.24|189.04|188.76|186.56|192.07|189.87|188.76|186.56|0
1689955200000|2023-07-21 16:00:00|188.55|186.35|191.13|188.93|192.36|190.16|188.55|186.35|0
1689955500000|2023-07-21 16:05:00|191.54|189.34|192.77|190.57|192.98|190.78|191.54|189.34|0
1689955800000|2023-07-21 16:10:00|192.57|190.37|193.39|191.19|194.22|192.02|191.74|189.54|0
1689956100000|2023-07-21 16:15:00|193.18|190.98|191.95|189.75|193.39|191.19|191.54|189.34|0
1689956400000|2023-07-21 16:20:00|192.15|189.95|192.15|189.95|192.15|189.95|190.3|188.1|0
1689956700000|2023-07-21 16:25:00|192.36|190.16|194.42|192.22|194.42|192.22|191.94|189.74|0
1689957000000|2023-07-21 16:30:00|194.21|192.01|193.38|191.18|194.42|192.22|192.97|190.77|0
1689957300000|2023-07-21 16:35:00|193.59|191.39|193.8|191.6|194.62|192.42|193.38|191.18|0
1689957600000|2023-07-21 16:40:00|194|191.8|196.49|194.29|197.32|195.12|193.79|191.59|0
1689957900000|2023-07-21 16:45:00|196.69|194.49|196.9|194.7|198.36|196.16|196.49|194.29|0
1689958200000|2023-07-21 16:50:00|197.11|194.91|196.07|193.87|197.32|195.12|195.24|193.04|0
1689958500000|2023-07-21 16:55:00|195.86|193.66|195.44|193.24|196.48|194.28|195.44|193.24|0
1689958800000|2023-07-21 17:00:00|195.86|193.66|193.58|191.38|195.86|193.66|193.58|191.38|0
1689959100000|2023-07-21 17:05:00|193.48|191.28|191.73|189.53|193.48|191.28|191.32|189.12|0
1689959400000|2023-07-21 17:10:00|191.93|189.73|190.7|188.5|191.93|189.73|189.88|187.68|0
1689959700000|2023-07-21 17:15:00|190.9|188.7|190.08|187.88|190.9|188.7|189.26|187.06|0
1689960000000|2023-07-21 17:20:00|189.88|187.68|190.08|187.88|190.9|188.7|189.67|187.47|0
1689960300000|2023-07-21 17:25:00|190.28|188.08|188.65|186.45|191.11|188.91|188.65|186.45|0
1689960600000|2023-07-21 17:30:00|188.85|186.65|187.22|185.02|189.26|187.06|186.81|184.61|0
1689960900000|2023-07-21 17:35:00|187.42|185.22|186.81|184.61|188.44|186.24|186.81|184.61|0
1689961200000|2023-07-21 17:40:00|187.01|184.81|188.03|185.83|188.23|186.03|185.59|183.39|0
1689961500000|2023-07-21 17:45:00|188.23|186.03|187.62|185.42|188.64|186.44|187.42|185.22|0
1689961800000|2023-07-21 17:50:00|187.42|185.22|185.99|183.79|187.82|185.62|185.79|183.59|0
1689962100000|2023-07-21 17:55:00|186.19|183.99|186.33|184.13|187.82|185.62|185.93|183.73|0
1689962400000|2023-07-21 18:00:00|186.13|183.93|189.6|187.4|189.81|187.61|185.72|183.52|0
1689962700000|2023-07-21 18:05:00|189.81|187.61|189.19|186.99|190.84|188.64|188.58|186.38|0
1689963000000|2023-07-21 18:10:00|188.99|186.79|193.52|191.32|193.93|191.73|188.99|186.79|0
1689963300000|2023-07-21 18:15:00|193.31|191.11|191.66|189.46|194.14|191.94|191.04|188.84|0
1689963600000|2023-07-21 18:20:00|191.45|189.25|192.69|190.49|193.1|190.9|191.45|189.25|0
1689963900000|2023-07-21 18:25:00|192.48|190.28|192.27|190.07|193.72|191.52|192.06|189.86|0
1689964200000|2023-07-21 18:30:00|192.06|189.86|192.68|190.48|193.92|191.72|191.65|189.45|0
1689964500000|2023-07-21 18:35:00|192.48|190.28|191.44|189.24|192.48|190.28|190.83|188.63|0
1689964800000|2023-07-21 18:40:00|191.65|189.45|190.21|188.01|191.65|189.45|189.18|186.98|0
1689965100000|2023-07-21 18:45:00|190|187.8|189.18|186.98|190|187.8|188.57|186.37|0
1689965400000|2023-07-21 18:50:00|189.39|187.19|191.23|189.03|191.23|189.03|189.18|186.98|0
1689965700000|2023-07-21 18:55:00|191.44|189.24|193.3|191.1|193.71|191.51|191.44|189.24|0
1689966000000|2023-07-21 19:00:00|193.5|191.3|195.57|193.37|195.57|193.37|193.09|190.89|0
1689966300000|2023-07-21 19:05:00|195.78|193.58|199.33|197.13|199.75|197.55|195.37|193.17|0
1689966600000|2023-07-21 19:10:00|199.75|197.55|199.53|197.33|200.58|198.38|199.12|196.92|0
1689966900000|2023-07-21 19:15:00|199.74|197.54|197.44|195.24|199.95|197.75|197.44|195.24|0
1689967200000|2023-07-21 19:20:00|197.03|194.83|198.9|196.7|199.74|197.54|195.78|193.58|0
1689967500000|2023-07-21 19:25:00|199.11|196.91|197.65|195.45|199.74|197.54|197.02|194.82|0
1689967800000|2023-07-21 19:30:00|197.44|195.24|199.95|197.75|199.95|197.75|197.44|195.24|0
1689968100000|2023-07-21 19:35:00|200.16|197.96|199.32|197.12|200.37|198.17|197.86|195.66|0
1689968400000|2023-07-21 19:40:00|199.53|197.33|200.16|197.96|201.21|199.01|198.27|196.07|0
1689968700000|2023-07-21 19:45:00|199.95|197.75|199.53|197.33|201.2|199|197.64|195.44|0
1689969000000|2023-07-21 19:50:00|200.15|197.95|197.85|195.65|200.15|197.95|197.43|195.23|0
1689969300000|2023-07-21 19:55:00|198.27|196.07|200.57|198.37|201.41|199.21|197.43|195.23|0
1689969600000|2023-07-21 20:00:00|200.78|198.58|201.19|198.99|202.25|200.05|200.31|198.11|0
1689969900000|2023-07-21 20:05:00|200.98|198.78|201.19|198.99|201.82|199.62|200.97|198.77|0
1689970200000|2023-07-21 20:10:00|200.97|198.77|201.4|199.2|201.82|199.62|200.34|198.14|0
1690158600000|2023-07-24 00:30:00|200.75|198.15|201.17|198.57|201.38|198.78|200.54|197.94|0
1690158900000|2023-07-24 00:35:00|200.96|198.36|202.01|199.41|202.01|199.41|200.96|198.36|0
1690159200000|2023-07-24 00:40:00|202.22|199.62|202.65|200.05|202.86|200.26|202.01|199.41|0
1690159500000|2023-07-24 00:45:00|202.76|200.16|202.43|199.83|202.86|200.26|202.43|199.83|0
1690159800000|2023-07-24 00:50:00|202.64|200.04|203.07|200.47|203.49|200.89|202.64|200.04|0
1690160100000|2023-07-24 00:55:00|203.06|200.46|202.22|199.62|203.06|200.46|202.22|199.62|0
1690160400000|2023-07-24 01:00:00|202.43|199.83|201.8|199.2|202.43|199.83|201.59|198.99|0
1690160700000|2023-07-24 01:05:00|202.01|199.41|202.43|199.83|202.54|199.94|201.58|198.98|0
1690161000000|2023-07-24 01:10:00|202.64|200.04|201.58|198.98|202.64|200.04|201.37|198.77|0
1690161300000|2023-07-24 01:15:00|201.79|199.19|202.85|200.25|203.06|200.46|201.79|199.19|0
1690161600000|2023-07-24 01:20:00|202.64|200.04|204.44|201.84|204.75|202.15|202.64|200.04|0
1690161900000|2023-07-24 01:25:00|204.54|201.94|204.11|201.51|204.96|202.36|204.11|201.51|0
1690162200000|2023-07-24 01:30:00|204.32|201.72|203.69|201.09|204.32|201.72|203.06|200.46|0
1690162500000|2023-07-24 01:35:00|203.9|201.3|203.48|200.88|203.9|201.3|202.84|200.24|0
1690162800000|2023-07-24 01:40:00|203.26|200.66|201.79|199.19|203.48|200.88|201.79|199.19|0
1690163100000|2023-07-24 01:45:00|202|199.4|202.21|199.61|202.42|199.82|201.36|198.76|0
1690163400000|2023-07-24 01:50:00|202.42|199.82|202.84|200.24|202.95|200.35|201.99|199.39|0
1690163700000|2023-07-24 01:55:00|203.05|200.45|202.62|200.02|203.05|200.45|202.62|200.02|0
1690164000000|2023-07-24 02:00:00|202.84|200.24|201.99|199.39|203.05|200.45|201.99|199.39|0
1690164300000|2023-07-24 02:05:00|202.2|199.6|202.62|200.02|202.94|200.34|201.99|199.39|0
1690164600000|2023-07-24 02:10:00|202.83|200.23|202.83|200.23|203.26|200.66|202.41|199.81|0
1690164900000|2023-07-24 02:15:00|203.04|200.44|202.83|200.23|203.25|200.65|202.41|199.81|0
1690165200000|2023-07-24 02:20:00|202.94|200.34|201.35|198.75|202.94|200.34|201.14|198.54|0
1690165500000|2023-07-24 02:25:00|201.14|198.54|200.62|198.02|201.35|198.75|199.67|197.07|0
1690165800000|2023-07-24 02:30:00|200.72|198.12|201.14|198.54|201.14|198.54|200.09|197.49|0
1690166100000|2023-07-24 02:35:00|200.93|198.33|200.51|197.91|201.35|198.75|200.3|197.7|0
1690166400000|2023-07-24 02:40:00|200.41|197.81|200.51|197.91|200.72|198.12|200.09|197.49|0
1690166700000|2023-07-24 02:45:00|200.72|198.12|200.5|197.9|200.72|198.12|200.29|197.69|0
1690167000000|2023-07-24 02:50:00|200.4|197.8|200.71|198.11|200.71|198.11|200.29|197.69|0
1690167300000|2023-07-24 02:55:00|200.5|197.9|200.82|198.22|201.13|198.53|200.5|197.9|0
1690167600000|2023-07-24 03:00:00|200.92|198.32|200.71|198.11|200.92|198.32|200.08|197.48|0
1690167900000|2023-07-24 03:05:00|200.5|197.9|200.5|197.9|200.71|198.11|200.08|197.48|0
1690168200000|2023-07-24 03:10:00|200.4|197.8|200.71|198.11|200.71|198.11|200.08|197.48|0
1690168500000|2023-07-24 03:15:00|200.92|198.32|200.92|198.32|201.34|198.74|200.71|198.11|0
1690168800000|2023-07-24 03:20:00|201.13|198.53|201.13|198.53|201.55|198.95|200.92|198.32|0
1690169100000|2023-07-24 03:25:00|201.34|198.74|201.76|199.16|201.76|199.16|201.12|198.52|0
1690169400000|2023-07-24 03:30:00|201.97|199.37|201.86|199.26|202.6|200|201.75|199.15|0
1690169700000|2023-07-24 03:35:00|201.97|199.37|202.18|199.58|202.18|199.58|201.75|199.15|0
1690170000000|2023-07-24 03:40:00|201.96|199.36|202.38|199.78|202.38|199.78|201.75|199.15|0
1690170300000|2023-07-24 03:45:00|202.49|199.89|202.38|199.78|202.81|200.21|202.38|199.78|0
1690170600000|2023-07-24 03:50:00|202.17|199.57|201.96|199.36|202.17|199.57|201.75|199.15|0
1690170900000|2023-07-24 03:55:00|202.17|199.57|202.17|199.57|202.17|199.57|201.96|199.36|0
1690171200000|2023-07-24 04:00:00|201.96|199.36|201.54|198.94|202.17|199.57|201.54|198.94|0
1690171500000|2023-07-24 04:05:00|201.75|199.15|201.96|199.36|201.96|199.36|201.54|198.94|0
1690171800000|2023-07-24 04:10:00|201.74|199.14|201.74|199.14|201.74|199.14|201.53|198.93|0
1690172100000|2023-07-24 04:15:00|201.95|199.35|201.95|199.35|202.16|199.56|201.95|199.35|0
1690172400000|2023-07-24 04:20:00|201.74|199.14|202.37|199.77|202.37|199.77|201.74|199.14|0
1690172700000|2023-07-24 04:25:00|202.58|199.98|202.16|199.56|203.01|200.41|202.16|199.56|0
1690173000000|2023-07-24 04:30:00|202.37|199.77|201.74|199.14|202.37|199.77|201.74|199.14|0
1690173300000|2023-07-24 04:35:00|201.64|199.04|201.95|199.35|201.95|199.35|201.53|198.93|0
1690173600000|2023-07-24 04:40:00|201.74|199.14|201.74|199.14|201.74|199.14|201.52|198.92|0
1690173900000|2023-07-24 04:45:00|201.95|199.35|202.16|199.56|202.16|199.56|201.73|199.13|0
1690174200000|2023-07-24 04:50:00|201.94|199.34|202.15|199.55|202.16|199.56|201.73|199.13|0
1690174500000|2023-07-24 04:55:00|201.94|199.34|201.73|199.13|202.15|199.55|201.73|199.13|0
1690174800000|2023-07-24 05:00:00|201.94|199.34|201.73|199.13|202.15|199.55|201.1|198.5|0
1690175100000|2023-07-24 05:05:00|201.52|198.92|202.15|199.55|202.15|199.55|201.52|198.92|0
1690175400000|2023-07-24 05:10:00|202.26|199.66|201.31|198.71|202.36|199.76|201.31|198.71|0
1690175700000|2023-07-24 05:15:00|201.42|198.82|201.73|199.13|201.94|199.34|201.31|198.71|0
1690176000000|2023-07-24 05:20:00|201.51|198.91|202.36|199.76|202.36|199.76|201.51|198.91|0
1690176300000|2023-07-24 05:25:00|202.57|199.97|202.57|199.97|202.78|200.18|202.15|199.55|0
1690176600000|2023-07-24 05:30:00|202.47|199.87|202.57|199.97|202.78|200.18|202.14|199.54|0
1690176900000|2023-07-24 05:35:00|202.35|199.75|202.35|199.75|202.78|200.18|202.14|199.54|0
1690177200000|2023-07-24 05:40:00|202.46|199.86|202.35|199.75|202.56|199.96|202.14|199.54|0
1690177500000|2023-07-24 05:45:00|202.56|199.96|202.77|200.17|202.77|200.17|202.56|199.96|0
1690177800000|2023-07-24 05:50:00|202.98|200.38|203.41|200.81|203.83|201.23|202.98|200.38|0
1690178100000|2023-07-24 05:55:00|203.19|200.59|202.98|200.38|203.62|201.02|202.77|200.17|0
1690178400000|2023-07-24 06:00:00|202.77|200.17|203.4|200.8|204.46|201.86|202.77|200.17|0
1690178700000|2023-07-24 06:05:00|203.61|201.01|203.95|201.75|204.69|202.49|203.61|201.01|0
1690179000000|2023-07-24 06:10:00|203.84|201.64|203.83|201.63|204.47|202.27|203.62|201.42|0
1690179300000|2023-07-24 06:15:00|204.05|201.85|201.93|199.73|204.05|201.85|201.72|199.52|0
1690179600000|2023-07-24 06:20:00|201.72|199.52|201.09|198.89|201.72|199.52|200.77|198.57|0
1690179900000|2023-07-24 06:25:00|201.3|199.1|202.14|199.94|202.14|199.94|201.09|198.89|0
1690180200000|2023-07-24 06:30:00|201.93|199.73|201.93|199.73|202.35|200.15|201.72|199.52|0
1690180500000|2023-07-24 06:35:00|201.72|199.52|202.14|199.94|202.46|200.26|201.5|199.3|0
1690180800000|2023-07-24 06:40:00|201.93|199.73|202.98|200.78|202.98|200.78|201.93|199.73|0
1690181100000|2023-07-24 06:45:00|203.19|200.99|202.98|200.78|203.19|200.99|202.35|200.15|0
1690181400000|2023-07-24 06:50:00|202.77|200.57|202.55|200.35|203.19|200.99|202.34|200.14|0
1690181700000|2023-07-24 06:55:00|202.77|200.57|203.19|200.99|203.19|200.99|202.55|200.35|0
1690182000000|2023-07-24 07:00:00|202.76|200.56|200.23|198.03|202.76|200.56|199.39|197.19|0
1690182300000|2023-07-24 07:05:00|200.44|198.24|199.39|197.19|200.44|198.24|198.13|195.93|0
1690182600000|2023-07-24 07:10:00|199.18|196.98|199.6|197.4|199.81|197.61|198.55|196.35|0
1690182900000|2023-07-24 07:15:00|199.39|197.19|196.66|194.46|200.44|198.24|196.46|194.26|0
1690183200000|2023-07-24 07:20:00|196.87|194.67|196.66|194.46|197.71|195.51|196.04|193.84|0
1690183500000|2023-07-24 07:25:00|196.45|194.25|195.83|193.63|196.45|194.25|195.62|193.42|0
1690183800000|2023-07-24 07:30:00|195.62|193.42|199.8|197.6|199.8|197.6|195.62|193.42|0
1690184100000|2023-07-24 07:35:00|200.22|198.02|198.33|196.13|200.43|198.23|197.91|195.71|0
1690184400000|2023-07-24 07:40:00|198.12|195.92|197.91|195.71|198.33|196.13|197.49|195.29|0
1690184700000|2023-07-24 07:45:00|197.7|195.5|195.82|193.62|197.81|195.61|195.82|193.62|0
1690185000000|2023-07-24 07:50:00|195.61|193.41|194.36|192.16|195.61|193.41|193.74|191.54|0
1690185300000|2023-07-24 07:55:00|194.57|192.37|194.57|192.37|195.19|192.99|194.36|192.16|0
1690185600000|2023-07-24 08:00:00|194.36|192.16|196.03|193.83|196.23|194.03|194.36|192.16|0
1690185900000|2023-07-24 08:05:00|195.82|193.62|197.07|194.87|197.07|194.87|195.82|193.62|0
1690186200000|2023-07-24 08:10:00|196.86|194.66|194.98|192.78|196.86|194.66|194.56|192.36|0
1690186500000|2023-07-24 08:15:00|195.19|192.99|196.65|194.45|196.65|194.45|194.98|192.78|0
1690186800000|2023-07-24 08:20:00|196.44|194.24|195.81|193.61|197.06|194.86|195.81|193.61|0
1690187100000|2023-07-24 08:25:00|195.6|193.4|193.63|191.43|195.6|193.4|193.52|191.32|0
1690187400000|2023-07-24 08:30:00|193.73|191.53|192.9|190.7|193.94|191.74|192.48|190.28|0
1690187700000|2023-07-24 08:35:00|192.69|190.49|193.52|191.32|193.52|191.32|192.48|190.28|0
1690188000000|2023-07-24 08:40:00|193.31|191.11|194.97|192.77|195.18|192.98|193.31|191.11|0
1690188300000|2023-07-24 08:45:00|194.76|192.56|194.69|192.49|195.52|193.32|194.69|192.49|0
1690188600000|2023-07-24 08:50:00|194.9|192.7|194.69|192.49|194.9|192.7|194.07|191.87|0
1690188900000|2023-07-24 08:55:00|194.9|192.7|194.69|192.49|194.9|192.7|194.17|191.97|0
1690189200000|2023-07-24 09:00:00|194.27|192.07|194.06|191.86|194.48|192.28|194.06|191.86|0
1690189500000|2023-07-24 09:05:00|194.27|192.07|193.85|191.65|194.48|192.28|193.34|191.14|0
1690189800000|2023-07-24 09:10:00|193.65|191.45|193.23|191.03|193.96|191.76|193.02|190.82|0
1690190100000|2023-07-24 09:15:00|193.44|191.24|191.78|189.58|193.44|191.24|190.96|188.76|0
1690190400000|2023-07-24 09:20:00|191.58|189.38|191.78|189.58|192.4|190.2|191.58|189.38|0
1690190700000|2023-07-24 09:25:00|191.99|189.79|191.99|189.79|192.61|190.41|191.99|189.79|0
1690191000000|2023-07-24 09:30:00|192.19|189.99|191.99|189.79|192.4|190.2|191.99|189.79|0
1690191300000|2023-07-24 09:35:00|191.78|189.58|191.78|189.58|192.19|189.99|191.57|189.37|0
1690191600000|2023-07-24 09:40:00|191.98|189.78|192.81|190.61|193.02|190.82|191.78|189.58|0
1690191900000|2023-07-24 09:45:00|192.6|190.4|192.39|190.19|193.02|190.82|192.39|190.19|0
1690192200000|2023-07-24 09:50:00|192.6|190.4|191.98|189.78|192.6|190.4|191.98|189.78|0
1690192500000|2023-07-24 09:55:00|192.19|189.99|192.39|190.19|192.6|190.4|192.19|189.99|0
1690192800000|2023-07-24 10:00:00|192.8|190.6|193.01|190.81|193.22|191.02|192.39|190.19|0
1690193100000|2023-07-24 10:05:00|193.22|191.02|193.42|191.22|193.84|191.64|193.01|190.81|0
1690193400000|2023-07-24 10:10:00|193.21|191.01|193.42|191.22|194.04|191.84|193.21|191.01|0
1690193700000|2023-07-24 10:15:00|193.63|191.43|193.21|191.01|193.63|191.43|193.01|190.81|0
1690194000000|2023-07-24 10:20:00|193.42|191.22|193.83|191.63|193.83|191.63|193|190.8|0
1690194300000|2023-07-24 10:25:00|193.62|191.42|193|190.8|193.62|191.42|193|190.8|0
1690194600000|2023-07-24 10:30:00|192.79|190.59|192.79|190.59|193|190.8|192.17|189.97|0
1690194900000|2023-07-24 10:35:00|192.59|190.39|192.79|190.59|193|190.8|192.59|190.39|0
1690195200000|2023-07-24 10:40:00|192.9|190.7|192.38|190.18|193|190.8|192.17|189.97|0
1690195500000|2023-07-24 10:45:00|192.17|189.97|193.41|191.21|193.82|191.62|192.17|189.97|0
1690195800000|2023-07-24 10:50:00|193.62|191.42|193.2|191|193.62|191.42|192.79|190.59|0
1690196100000|2023-07-24 10:55:00|193.31|191.11|194.24|192.04|194.44|192.24|193.31|191.11|0
1690196400000|2023-07-24 11:00:00|194.14|191.94|195.69|193.49|196.11|193.91|194.03|191.83|0
1690196700000|2023-07-24 11:05:00|195.9|193.7|195.27|193.07|195.9|193.7|195.06|192.86|0
1690197000000|2023-07-24 11:10:00|195.17|192.97|192.99|190.79|195.38|193.18|192.99|190.79|0
1690197300000|2023-07-24 11:15:00|192.78|190.58|193.19|190.99|193.4|191.2|191.75|189.55|0
1690197600000|2023-07-24 11:20:00|193.3|191.1|193.61|191.41|193.71|191.51|192.99|190.79|0
1690197900000|2023-07-24 11:25:00|193.81|191.61|192.98|190.78|194.23|192.03|192.98|190.78|0
1690198200000|2023-07-24 11:30:00|192.78|190.58|195.26|193.06|195.26|193.06|192.57|190.37|0
1690198500000|2023-07-24 11:35:00|195.06|192.86|194.85|192.65|195.06|192.86|194.22|192.02|0
1690198800000|2023-07-24 11:40:00|195.05|192.85|193.6|191.4|195.05|192.85|193.6|191.4|0
1690199100000|2023-07-24 11:45:00|193.81|191.61|194.64|192.44|194.64|192.44|193.6|191.4|0
1690199400000|2023-07-24 11:50:00|194.84|192.64|194.43|192.23|194.84|192.64|193.6|191.4|0
1690199700000|2023-07-24 11:55:00|194.63|192.43|194.95|192.75|195.26|193.06|194.01|191.81|0
1690200000000|2023-07-24 12:00:00|194.84|192.64|195.46|193.26|195.67|193.47|194.42|192.22|0
1690200300000|2023-07-24 12:05:00|195.67|193.47|196.71|194.51|196.92|194.72|195.25|193.05|0
1690200600000|2023-07-24 12:10:00|196.92|194.72|197.54|195.34|197.96|195.76|196.71|194.51|0
1690200900000|2023-07-24 12:15:00|197.75|195.55|196.5|194.3|197.75|195.55|196.29|194.09|0
1690201200000|2023-07-24 12:20:00|196.71|194.51|196.71|194.51|197.33|195.13|196.08|193.88|0
1690201500000|2023-07-24 12:25:00|196.91|194.71|196.29|194.09|196.91|194.71|196.29|194.09|0
1690201800000|2023-07-24 12:30:00|196.08|193.88|195.45|193.25|196.08|193.88|194.62|192.42|0
1690202100000|2023-07-24 12:35:00|195.25|193.05|195.04|192.84|195.25|193.05|194.41|192.21|0
1690202400000|2023-07-24 12:40:00|194.83|192.63|195.87|193.67|196.28|194.08|194.21|192.01|0
1690202700000|2023-07-24 12:45:00|195.66|193.46|195.45|193.25|196.07|193.87|195.24|193.04|0
1690203000000|2023-07-24 12:50:00|195.24|193.04|195.24|193.04|195.66|193.46|194.83|192.63|0
1690203300000|2023-07-24 12:55:00|195.03|192.83|193.58|191.38|195.45|193.25|193.58|191.38|0
1690203600000|2023-07-24 13:00:00|193.79|191.59|193.78|191.58|194.41|192.21|193.58|191.38|0
1690203900000|2023-07-24 13:05:00|193.58|191.38|194.4|192.2|194.61|192.41|193.58|191.38|0
1690204200000|2023-07-24 13:10:00|194.51|192.31|193.57|191.37|194.51|192.31|193.57|191.37|0
1690204500000|2023-07-24 13:15:00|193.78|191.58|192.74|190.54|193.78|191.58|192.12|189.92|0
1690204800000|2023-07-24 13:20:00|192.95|190.75|194.61|192.41|194.61|192.41|192.74|190.54|0
1690205100000|2023-07-24 13:25:00|194.82|192.62|192.74|190.54|194.82|192.62|192.53|190.33|0
1690205400000|2023-07-24 13:30:00|192.33|190.13|185.28|183.08|192.33|190.13|184.87|182.67|0
1690205700000|2023-07-24 13:35:00|184.46|182.26|186.09|183.89|188.94|186.74|184.26|182.06|0
1690206000000|2023-07-24 13:40:00|185.68|183.48|184.97|182.77|185.88|183.68|183.65|181.45|0
1690206300000|2023-07-24 13:45:00|186.19|183.99|189.14|186.94|191.19|188.99|184.26|182.06|0
1690206600000|2023-07-24 13:50:00|189.55|187.35|196.98|194.78|197.61|195.41|188.73|186.53|0
1690206900000|2023-07-24 13:55:00|197.4|195.2|193.4|191.2|197.4|195.2|192.78|190.58|0
1690207200000|2023-07-24 14:00:00|193.2|191|192.78|190.58|193.2|191|191.33|189.13|0
1690207500000|2023-07-24 14:05:00|192.99|190.79|193.4|191.2|195.28|193.08|191.95|189.75|0
1690207800000|2023-07-24 14:10:00|192.98|190.78|188.43|186.23|193.82|191.62|188.02|185.82|0
1690208100000|2023-07-24 14:15:00|188.64|186.44|186.58|184.38|189.05|186.85|185.35|183.15|0
1690208400000|2023-07-24 14:20:00|186.78|184.58|186.37|184.17|188.02|185.82|185.55|183.35|0
1690208700000|2023-07-24 14:25:00|186.17|183.97|185.55|183.35|188.22|186.02|184.32|182.12|0
1690209000000|2023-07-24 14:30:00|185.14|182.94|187.19|184.99|188.01|185.81|184.32|182.12|0
1690209300000|2023-07-24 14:35:00|186.98|184.78|188.22|186.02|188.42|186.22|185.34|183.14|0
1690209600000|2023-07-24 14:40:00|187.8|185.6|186.57|184.37|188.01|185.81|185.95|183.75|0
1690209900000|2023-07-24 14:45:00|186.78|184.58|186.98|184.78|187.6|185.4|185.75|183.55|0
1690210200000|2023-07-24 14:50:00|186.57|184.37|185.13|182.93|188.21|186.01|185.13|182.93|0
1690210500000|2023-07-24 14:55:00|185.34|183.14|184.52|182.32|186.16|183.96|183.7|181.5|0
1690210800000|2023-07-24 15:00:00|184.11|181.91|185.95|183.75|186.77|184.57|183.91|181.71|0
1690211100000|2023-07-24 15:05:00|186.15|183.95|187.44|185.24|188.41|186.21|185.95|183.75|0
1690211400000|2023-07-24 15:10:00|187.65|185.45|183.3|181.1|188.06|185.86|183.09|180.89|0
1690211700000|2023-07-24 15:15:00|183.5|181.3|182.48|180.28|183.5|181.3|181.46|179.26|0
1690212000000|2023-07-24 15:20:00|182.28|180.08|181.87|179.67|182.28|180.08|181.46|179.26|0
1690212300000|2023-07-24 15:25:00|182.07|179.87|183.7|181.5|183.91|181.71|182.07|179.87|0
1690212600000|2023-07-24 15:30:00|183.91|181.71|185.13|182.93|185.75|183.55|183.5|181.3|0
1690212900000|2023-07-24 15:35:00|185.34|183.14|186.57|184.37|188.01|185.81|184.31|182.11|0
1690213200000|2023-07-24 15:40:00|186.36|184.16|185.95|183.75|186.98|184.78|185.13|182.93|0
1690213500000|2023-07-24 15:45:00|186.16|183.96|184.51|182.31|186.16|183.96|183.7|181.5|0
1690213800000|2023-07-24 15:50:00|184.31|182.11|182.27|180.07|184.31|182.11|182.27|180.07|0
1690214100000|2023-07-24 15:55:00|182.06|179.86|182.27|180.07|183.69|181.49|182.06|179.86|0
1690214400000|2023-07-24 16:00:00|182.06|179.86|181.56|179.36|182.67|180.47|181.04|178.84|0
1690214700000|2023-07-24 16:05:00|181.65|179.45|182.47|180.27|183.28|181.08|181.45|179.25|0
1690215000000|2023-07-24 16:10:00|182.67|180.47|181.65|179.45|183.08|180.88|181.65|179.45|0
1690215300000|2023-07-24 16:15:00|181.45|179.25|183.95|181.75|184.15|181.95|180.84|178.64|0
1690215600000|2023-07-24 16:20:00|184.15|181.95|184.76|182.56|185.37|183.17|183.74|181.54|0
1690215900000|2023-07-24 16:25:00|184.87|182.67|182.52|180.32|185.17|182.97|182.52|180.32|0
1690216200000|2023-07-24 16:30:00|182.32|180.12|183.13|180.93|183.54|181.34|181.31|179.11|0
1690216500000|2023-07-24 16:35:00|182.93|180.73|183.94|181.74|184.15|181.95|182.93|180.73|0
1690216800000|2023-07-24 16:40:00|184.14|181.94|183.94|181.74|184.76|182.56|183.53|181.33|0
1690217100000|2023-07-24 16:45:00|183.74|181.54|185.37|183.17|185.37|183.17|183.74|181.54|0
1690217400000|2023-07-24 16:50:00|185.77|183.57|184.75|182.55|186.59|184.39|184.34|182.14|0
1690217700000|2023-07-24 16:55:00|184.55|182.35|184.14|181.94|185.36|183.16|183.33|181.13|0
1690218000000|2023-07-24 17:00:00|184.34|182.14|185.36|183.16|186.18|183.98|184.14|181.94|0
1690218300000|2023-07-24 17:05:00|185.16|182.96|185.36|183.16|186.18|183.98|184.54|182.34|0
1690218600000|2023-07-24 17:10:00|185.15|182.95|184.13|181.93|185.36|183.16|183.12|180.92|0
1690218900000|2023-07-24 17:15:00|183.93|181.73|184.74|182.54|185.15|182.95|183.52|181.32|0
1690219200000|2023-07-24 17:20:00|184.95|182.75|183.72|181.52|185.15|182.95|183.72|181.52|0
1690219500000|2023-07-24 17:25:00|183.93|181.73|182.71|180.51|183.93|181.73|182.71|180.51|0
1690219800000|2023-07-24 17:30:00|182.3|180.1|184.13|181.93|184.54|182.34|182.3|180.1|0
1690220100000|2023-07-24 17:35:00|184.54|182.34|181.89|179.69|184.54|182.34|181.69|179.49|0
1690220400000|2023-07-24 17:40:00|182.09|179.89|182.5|180.3|182.5|180.3|181.28|179.08|0
1690220700000|2023-07-24 17:45:00|182.29|180.09|181.28|179.08|182.29|180.09|181.08|178.88|0
1690221000000|2023-07-24 17:50:00|181.48|179.28|180.47|178.27|181.89|179.69|180.07|177.87|0
1690221300000|2023-07-24 17:55:00|180.67|178.47|180.27|178.07|181.68|179.48|179.86|177.66|0
1690221600000|2023-07-24 18:00:00|179.86|177.66|179.06|176.86|180.27|178.07|178.25|176.05|0
1690221900000|2023-07-24 18:05:00|178.85|176.65|179.66|177.46|180.06|177.86|178.85|176.65|0
1690222200000|2023-07-24 18:10:00|179.86|177.66|180.46|178.26|180.46|178.26|179.25|177.05|0
1690222500000|2023-07-24 18:15:00|180.26|178.06|180.87|178.67|181.47|179.27|179.86|177.66|0
1690222800000|2023-07-24 18:20:00|181.07|178.87|180.46|178.26|181.68|179.48|180.46|178.26|0
1690223100000|2023-07-24 18:25:00|180.26|178.06|181.67|179.47|181.67|179.47|179.85|177.65|0
1690223400000|2023-07-24 18:30:00|181.47|179.27|183.29|181.09|183.7|181.5|181.47|179.27|0
1690223700000|2023-07-24 18:35:00|183.5|181.3|184.11|181.91|184.52|182.32|183.29|181.09|0
1690224000000|2023-07-24 18:40:00|183.9|181.7|186.76|184.56|187.58|185.38|183.9|181.7|0
1690224300000|2023-07-24 18:45:00|186.97|184.77|185.33|183.13|187.79|185.59|185.33|183.13|0
1690224600000|2023-07-24 18:50:00|185.53|183.33|184.31|182.11|186.15|183.95|184.1|181.9|0
1690224900000|2023-07-24 18:55:00|184.51|182.31|184.1|181.9|184.92|182.72|183.9|181.7|0
1690225200000|2023-07-24 19:00:00|183.9|181.7|184.3|182.1|185.32|183.12|182.88|180.68|0
1690225500000|2023-07-24 19:05:00|184.1|181.9|185.53|183.33|185.53|183.33|183.69|181.49|0
1690225800000|2023-07-24 19:10:00|185.32|183.12|186.55|184.35|186.55|184.35|184.91|182.71|0
1690226100000|2023-07-24 19:15:00|186.75|184.55|185.32|183.12|186.75|184.55|184.91|182.71|0
1690226400000|2023-07-24 19:20:00|185.11|182.91|186.54|184.34|186.75|184.55|185.11|182.91|0
1690226700000|2023-07-24 19:25:00|186.75|184.55|190.66|188.46|191.07|188.87|186.75|184.55|0
1690227000000|2023-07-24 19:30:00|190.87|188.67|189.42|187.22|190.87|188.67|187.57|185.37|0
1690227300000|2023-07-24 19:35:00|189.01|186.81|190.04|187.84|190.04|187.84|187.77|185.57|0
1690227600000|2023-07-24 19:40:00|190.24|188.04|186.54|184.34|190.24|188.04|186.54|184.34|0
1690227900000|2023-07-24 19:45:00|186.33|184.13|186.54|184.34|186.54|184.34|184.7|182.5|0
1690228200000|2023-07-24 19:50:00|187.15|184.95|187.97|185.77|188.38|186.18|186.54|184.34|0
1690228500000|2023-07-24 19:55:00|187.77|185.57|184.9|182.7|187.77|185.57|184.69|182.49|0
1690228800000|2023-07-24 20:00:00|184.29|182.09|184.08|181.88|185.51|183.31|183.88|181.68|0
1690229100000|2023-07-24 20:05:00|184.28|182.08|184.08|181.88|184.28|182.08|183.06|180.86|0
1690229400000|2023-07-24 20:10:00|184.28|182.08|184.49|182.29|184.69|182.49|183.88|181.68|0
1690229700000|2023-07-24 20:15:00|184.69|182.09|184.07|181.47|184.69|182.09|184.07|181.47|0
1690230000000|2023-07-24 20:20:00|183.87|181.27|183.46|180.86|184.07|181.47|183.46|180.86|0
1690230300000|2023-07-24 20:25:00|183.66|181.06|183.46|180.86|183.66|181.06|183.46|180.86|0
1690230600000|2023-07-24 20:30:00|183.66|181.06|183.05|180.45|183.66|181.06|182.85|180.25|0
1690230900000|2023-07-24 20:35:00|183.25|180.65|183.46|180.86|183.66|181.06|183.25|180.65|0
1690231200000|2023-07-24 20:40:00|183.25|180.65|182.84|180.24|183.25|180.65|182.64|180.04|0
1690231500000|2023-07-24 20:45:00|182.64|180.04|183.45|180.85|183.45|180.85|182.64|180.04|0
1690231800000|2023-07-24 20:50:00|183.65|181.05|182.64|180.04|183.65|181.05|182.64|180.04|0
1690232100000|2023-07-24 20:55:00|182.84|180.24|183.76|181.16|183.76|181.16|182.64|180.04|0
1690232400000|2023-07-24 21:00:00|183.68|181.08|183.26|180.66|183.68|181.08|183.26|180.66|0
1690232700000|2023-07-24 21:05:00|183.35|180.75|183.28|180.68|183.71|181.11|183.2|180.6|0
1690233000000|2023-07-24 21:10:00|183.26|180.66|183.35|180.75|183.35|180.75|183.19|180.59|0
1690233300000|2023-07-24 21:15:00|183.37|180.77|183.37|180.77|183.44|180.84|183.37|180.77|0
1690233600000|2023-07-24 21:20:00|183.35|180.75|183.34|180.74|183.4|180.8|183.34|180.74|0
1690233900000|2023-07-24 21:25:00|183.31|180.71|183.22|180.62|183.34|180.74|183.19|180.59|0
1690234200000|2023-07-24 21:30:00|183.19|180.59|183.37|180.77|183.37|180.77|183.19|180.59|0
1690234500000|2023-07-24 21:35:00|183.36|180.76|183.31|180.71|183.36|180.76|183.31|180.71|0
1690235100000|2023-07-24 21:45:00|183.3|180.7|183.36|180.76|183.39|180.79|183.3|180.7|0
1690235400000|2023-07-24 21:50:00|183.45|180.85|183.39|180.79|183.45|180.85|183.36|180.76|0
1690235700000|2023-07-24 21:55:00|183.36|180.76|183.36|180.76|183.42|180.82|183.36|180.76|0
1690236000000|2023-07-24 22:00:00|183.74|181.14|184.04|181.44|184.86|182.26|183.74|181.14|0
1690236300000|2023-07-24 22:05:00|184.24|181.64|183.83|181.23|184.24|181.64|183.63|181.03|0
1690236600000|2023-07-24 22:10:00|183.74|181.14|184.24|181.64|184.24|181.64|183.43|180.83|0
1690236900000|2023-07-24 22:15:00|184.14|181.54|184.65|182.05|184.65|182.05|184.04|181.44|0
1690237200000|2023-07-24 22:20:00|184.44|181.84|184.44|181.84|184.65|182.05|184.24|181.64|0
1690237500000|2023-07-24 22:25:00|184.34|181.74|184.44|181.84|184.64|182.04|184.24|181.64|0
1690237800000|2023-07-24 22:30:00|184.24|181.64|184.64|182.04|184.64|182.04|184.23|181.63|0
1690238100000|2023-07-24 22:35:00|184.54|181.94|184.64|182.04|184.64|182.04|184.44|181.84|0
1690238700000|2023-07-24 22:45:00|184.43|181.83|184.64|182.04|184.84|182.24|184.43|181.83|0
1690239000000|2023-07-24 22:50:00|184.84|182.24|184.64|182.04|184.84|182.24|184.64|182.04|0
1690239300000|2023-07-24 22:55:00|184.43|181.83|184.43|181.83|184.43|181.83|184.23|181.63|0
1690239600000|2023-07-24 23:00:00|184.63|182.03|184.63|182.03|184.63|182.03|184.22|181.62|0
1690239900000|2023-07-24 23:05:00|184.43|181.83|184.63|182.03|184.63|182.03|184.43|181.83|0
1690240200000|2023-07-24 23:10:00|184.53|181.93|184.63|182.03|184.94|182.34|184.22|181.62|0
1690240500000|2023-07-24 23:15:00|184.43|181.83|184.33|181.73|184.43|181.83|184.22|181.62|0
1690240800000|2023-07-24 23:20:00|184.22|181.62|183.4|180.8|184.22|181.62|183.4|180.8|0
1690241100000|2023-07-24 23:25:00|183.61|181.01|183.4|180.8|183.61|181.01|183.4|180.8|0
1690241400000|2023-07-24 23:30:00|183.2|180.6|183.4|180.8|183.4|180.8|183|180.4|0
1690241700000|2023-07-24 23:35:00|183.2|180.6|183.4|180.8|183.4|180.8|183.2|180.6|0
1690242000000|2023-07-24 23:40:00|183.3|180.7|183.4|180.8|183.6|181|183.3|180.7|0
1690242300000|2023-07-24 23:45:00|183.6|181|183.19|180.59|183.6|181|183.19|180.59|0
1690242600000|2023-07-24 23:50:00|183.3|180.7|183.6|181|183.8|181.2|183.3|180.7|0
1690242900000|2023-07-24 23:55:00|183.8|181.2|184|181.4|184.21|181.61|183.8|181.2|0
1690243200000|2023-07-25 00:00:00|184.21|181.61|184|181.4|184.41|181.81|183.8|181.2|0
1690243500000|2023-07-25 00:05:00|184.21|181.61|185.63|183.03|185.84|183.24|184|181.4|0
1690243800000|2023-07-25 00:10:00|185.54|182.94|186.25|183.65|186.25|183.65|185.43|182.83|0
1690244100000|2023-07-25 00:15:00|186.45|183.85|186.24|183.64|186.86|184.26|186.24|183.64|0
1690244400000|2023-07-25 00:20:00|186.04|183.44|186.65|184.05|186.65|184.05|186.04|183.44|0
1690244700000|2023-07-25 00:25:00|186.86|184.26|186.2|183.6|187.71|185.11|186.15|183.55|0
1690245000000|2023-07-25 00:30:00|185.99|183.39|185.58|182.98|186.2|183.6|185.58|182.98|0
1690245300000|2023-07-25 00:35:00|185.37|182.77|185.58|182.98|185.58|182.98|185.17|182.57|0
1690245600000|2023-07-25 00:40:00|185.78|183.18|185.78|183.18|185.99|183.39|185.58|182.98|0
1690245900000|2023-07-25 00:45:00|185.58|182.98|185.99|183.39|185.99|183.39|185.37|182.77|0
1690246200000|2023-07-25 00:50:00|185.78|183.18|186.19|183.59|186.4|183.8|185.78|183.18|0
1690246500000|2023-07-25 00:55:00|186.3|183.7|185.78|183.18|186.3|183.7|185.57|182.97|0
1690246800000|2023-07-25 01:00:00|185.68|183.08|185.57|182.97|185.78|183.18|185.37|182.77|0
1690247100000|2023-07-25 01:05:00|185.47|182.87|185.36|182.76|185.77|183.17|185.16|182.56|0
1690247400000|2023-07-25 01:10:00|185.16|182.56|185.57|182.97|185.77|183.17|185.16|182.56|0
1690247700000|2023-07-25 01:15:00|185.36|182.76|185.57|182.97|185.57|182.97|184.75|182.15|0
1690248000000|2023-07-25 01:20:00|185.77|183.17|186.18|183.58|187|184.4|185.77|183.17|0
1690248300000|2023-07-25 01:25:00|185.97|183.37|185.97|183.37|186.18|183.58|185.56|182.96|0
1690248600000|2023-07-25 01:30:00|186.18|183.58|186.38|183.78|186.59|183.99|185.77|183.17|0
1690248900000|2023-07-25 01:35:00|186.59|183.99|185.76|183.16|186.59|183.99|185.56|182.96|0
1690249200000|2023-07-25 01:40:00|185.97|183.37|187|184.4|187.2|184.6|185.76|183.16|0
1690249500000|2023-07-25 01:45:00|187.2|184.6|187.41|184.81|187.82|185.22|187|184.4|0
1690249800000|2023-07-25 01:50:00|187.61|185.01|186.17|183.57|187.61|185.01|186.17|183.57|0
1690250100000|2023-07-25 01:55:00|186.38|183.78|186.17|183.57|186.58|183.98|186.17|183.57|0
1690250400000|2023-07-25 02:00:00|186.38|183.78|186.37|183.77|186.58|183.98|185.96|183.36|0
1690250700000|2023-07-25 02:05:00|186.58|183.98|186.58|183.98|186.69|184.09|185.96|183.36|0
1690251000000|2023-07-25 02:10:00|186.48|183.88|186.58|183.98|186.99|184.39|186.48|183.88|0
1690251300000|2023-07-25 02:15:00|186.78|184.18|186.78|184.18|186.78|184.18|186.37|183.77|0
1690251600000|2023-07-25 02:20:00|186.57|183.97|186.57|183.97|186.78|184.18|186.37|183.77|0
1690251900000|2023-07-25 02:25:00|186.37|183.77|186.37|183.77|186.57|183.97|185.96|183.36|0
1690252200000|2023-07-25 02:30:00|186.27|183.67|185.54|182.94|186.27|183.67|185.34|182.74|0
1690252500000|2023-07-25 02:35:00|185.34|182.74|185.34|182.74|185.75|183.15|185.34|182.74|0
1690252800000|2023-07-25 02:40:00|185.54|182.94|186.16|183.56|186.16|183.56|185.54|182.94|0
1690253100000|2023-07-25 02:45:00|185.95|183.35|185.74|183.14|186.16|183.56|185.74|183.14|0
1690253400000|2023-07-25 02:50:00|185.54|182.94|185.74|183.14|185.95|183.35|185.54|182.94|0
1690253700000|2023-07-25 02:55:00|185.64|183.04|185.74|183.14|185.74|183.14|185.54|182.94|0
1690254000000|2023-07-25 03:00:00|185.95|183.35|185.94|183.34|185.95|183.35|185.74|183.14|0
1690254300000|2023-07-25 03:05:00|185.74|183.14|186.35|183.75|186.35|183.75|185.74|183.14|0
1690254600000|2023-07-25 03:10:00|186.15|183.55|185.94|183.34|186.15|183.55|185.94|183.34|0
1690254900000|2023-07-25 03:15:00|186.15|183.55|186.15|183.55|186.35|183.75|185.94|183.34|0
1690255200000|2023-07-25 03:20:00|185.94|183.34|185.94|183.34|186.15|183.55|185.94|183.34|0
1690255500000|2023-07-25 03:25:00|186.14|183.54|185.94|183.34|186.14|183.54|185.73|183.13|0
1690255800000|2023-07-25 03:30:00|186.14|183.54|186.14|183.54|186.35|183.75|185.94|183.34|0
1690256100000|2023-07-25 03:35:00|185.94|183.34|185.73|183.13|186.14|183.54|185.73|183.13|0
1690256400000|2023-07-25 03:40:00|185.83|183.23|185.52|182.92|185.83|183.23|185.52|182.92|0
1690256700000|2023-07-25 03:45:00|185.73|183.13|185.93|183.33|185.93|183.33|185.52|182.92|0
1690257000000|2023-07-25 03:50:00|185.73|183.13|185.83|183.23|185.93|183.33|185.72|183.12|0
1690257300000|2023-07-25 03:55:00|185.72|183.12|185.31|182.71|185.72|183.12|185.31|182.71|0
1690257600000|2023-07-25 04:00:00|185.52|182.92|185.52|182.92|185.52|182.92|185.31|182.71|0
1690257900000|2023-07-25 04:05:00|185.31|182.71|185.1|182.5|185.51|182.91|185.1|182.5|0
1690258200000|2023-07-25 04:10:00|184.9|182.3|185.1|182.5|185.1|182.5|184.9|182.3|0
1690258500000|2023-07-25 04:15:00|185|182.4|185.31|182.71|185.31|182.71|185|182.4|0
1690258800000|2023-07-25 04:20:00|185.1|182.5|185.1|182.5|185.1|182.5|184.89|182.29|0
1690259100000|2023-07-25 04:25:00|184.89|182.29|184.89|182.29|184.89|182.29|184.89|182.29|0
1690259400000|2023-07-25 04:30:00|184.48|181.88|184.69|182.09|184.89|182.29|184.48|181.88|0
1690259700000|2023-07-25 04:35:00|184.89|182.29|184.89|182.29|184.89|182.29|184.68|182.08|0
1690260000000|2023-07-25 04:40:00|185|182.4|184.89|182.29|185.09|182.49|184.89|182.29|0
1690260300000|2023-07-25 04:45:00|184.99|182.39|184.68|182.08|184.99|182.39|184.48|181.88|0
1690260600000|2023-07-25 04:50:00|184.48|181.88|184.88|182.28|184.89|182.29|184.48|181.88|0
1690260900000|2023-07-25 04:55:00|185.09|182.49|185.09|182.49|185.29|182.69|184.88|182.28|0
1690261200000|2023-07-25 05:00:00|185.29|182.69|184.88|182.28|185.29|182.69|184.68|182.08|0
1690261500000|2023-07-25 05:05:00|184.68|182.08|184.88|182.28|184.88|182.28|184.27|181.67|0
1690261800000|2023-07-25 05:10:00|184.26|181.66|184.47|181.87|184.47|181.87|184.26|181.66|0
1690262100000|2023-07-25 05:15:00|184.67|182.07|184.47|181.87|184.88|182.28|184.26|181.66|0
1690262400000|2023-07-25 05:20:00|184.67|182.07|184.67|182.07|184.67|182.07|184.67|182.07|0
1690262700000|2023-07-25 05:25:00|184.88|182.28|185.08|182.48|185.08|182.48|184.87|182.27|0
1690263000000|2023-07-25 05:30:00|184.87|182.27|185.28|182.68|185.28|182.68|184.67|182.07|0
1690263300000|2023-07-25 05:35:00|185.08|182.48|184.26|181.66|185.08|182.48|184.05|181.45|0
1690263600000|2023-07-25 05:40:00|184.46|181.86|184.25|181.65|184.46|181.86|184.05|181.45|0
1690263900000|2023-07-25 05:45:00|184.46|181.86|184.46|181.86|184.66|182.06|184.25|181.65|0
1690264200000|2023-07-25 05:50:00|184.66|182.06|184.25|181.65|184.87|182.27|184.25|181.65|0
1690264500000|2023-07-25 05:55:00|184.05|181.45|183.43|180.83|184.05|181.45|183.23|180.63|0
1690264800000|2023-07-25 06:00:00|183.23|180.63|184.25|181.65|185.07|182.47|183.23|180.63|0
1690265100000|2023-07-25 06:05:00|183.84|181.64|183.23|181.03|184.05|181.85|183.02|180.82|0
1690265400000|2023-07-25 06:10:00|183.02|180.82|182.82|180.62|183.23|181.03|182.41|180.21|0
1690265700000|2023-07-25 06:15:00|183.02|180.82|181.8|179.6|183.02|180.82|181.59|179.39|0
1690266000000|2023-07-25 06:20:00|182.2|180|181.59|179.39|182.2|180|181.59|179.39|0
1690266300000|2023-07-25 06:25:00|181.79|179.59|180.77|178.57|181.79|179.59|180.77|178.57|0
1690266600000|2023-07-25 06:30:00|180.98|178.78|181.18|178.98|181.38|179.18|180.98|178.78|0
1690266900000|2023-07-25 06:35:00|181.38|179.18|180.36|178.16|181.49|179.29|180.36|178.16|0
1690267200000|2023-07-25 06:40:00|180.57|178.37|180.97|178.77|180.97|178.77|180.36|178.16|0
1690267500000|2023-07-25 06:45:00|181.18|178.98|180.73|178.53|181.54|179.34|180.52|178.32|0
1690267800000|2023-07-25 06:50:00|180.93|178.73|180.83|178.63|181.34|179.14|180.63|178.43|0
1690268100000|2023-07-25 06:55:00|180.93|178.73|180.72|178.52|180.93|178.73|180.52|178.32|0
1690268400000|2023-07-25 07:00:00|180.52|178.32|180.93|178.73|181.54|179.34|180.32|178.12|0
1690268700000|2023-07-25 07:05:00|181.13|178.93|182.96|180.76|183.17|180.97|180.93|178.73|0
1690269000000|2023-07-25 07:10:00|182.76|180.56|182.14|179.94|182.96|180.76|181.53|179.33|0
1690269300000|2023-07-25 07:15:00|181.94|179.74|181.94|179.74|182.14|179.94|181.13|178.93|0
1690269600000|2023-07-25 07:20:00|182.14|179.94|181.94|179.74|182.75|180.55|181.53|179.33|0
1690269900000|2023-07-25 07:25:00|182.14|179.94|183.77|181.57|183.77|181.57|182.14|179.94|0
1690270200000|2023-07-25 07:30:00|183.57|181.37|184.59|182.39|185|182.8|183.16|180.96|0
1690270500000|2023-07-25 07:35:00|184.79|182.59|184.38|182.18|184.79|182.59|183.77|181.57|0
1690270800000|2023-07-25 07:40:00|184.59|182.39|184.18|181.98|184.59|182.39|183.77|181.57|0
1690271100000|2023-07-25 07:45:00|183.97|181.77|183.36|181.16|184.38|182.18|183.15|180.95|0
1690271400000|2023-07-25 07:50:00|183.56|181.36|183.97|181.77|184.38|182.18|183.15|180.95|0
1690271700000|2023-07-25 07:55:00|183.76|181.56|183.15|180.95|183.97|181.77|182.54|180.34|0
1690272000000|2023-07-25 08:00:00|183.26|181.06|182.33|180.13|183.35|181.15|182.33|180.13|0
1690272300000|2023-07-25 08:05:00|182.54|180.34|181.92|179.72|184.07|181.87|181.92|179.72|0
1690272600000|2023-07-25 08:10:00|182.13|179.93|180.7|178.5|182.33|180.13|180.7|178.5|0
1690272900000|2023-07-25 08:15:00|180.5|178.3|179.08|176.88|181.11|178.91|178.88|176.68|0
1690273200000|2023-07-25 08:20:00|178.88|176.68|178.47|176.27|179.08|176.88|177.86|175.66|0
1690273500000|2023-07-25 08:25:00|178.67|176.47|177.86|175.66|178.67|176.47|177.66|175.46|0
1690273800000|2023-07-25 08:30:00|178.06|175.86|177.86|175.66|178.27|176.07|177.66|175.46|0
1690274100000|2023-07-25 08:35:00|177.66|175.46|177.46|175.26|178.26|176.06|177.25|175.05|0
1690274400000|2023-07-25 08:40:00|177.25|175.05|177.86|175.66|178.06|175.86|176.85|174.65|0
1690274700000|2023-07-25 08:45:00|177.66|175.46|177.45|175.25|178.26|176.06|177.45|175.25|0
1690275000000|2023-07-25 08:50:00|177.25|175.05|177.65|175.45|177.65|175.45|177.05|174.85|0
1690275300000|2023-07-25 08:55:00|177.85|175.65|178.46|176.26|178.66|176.46|177.65|175.45|0
1690275600000|2023-07-25 09:00:00|178.66|176.46|178.05|175.85|178.86|176.66|178.05|175.85|0
1690275900000|2023-07-25 09:05:00|178.25|176.05|178.96|176.76|179.06|176.86|178.25|176.05|0
1690276200000|2023-07-25 09:10:00|178.86|176.66|179.47|177.27|179.87|177.67|178.86|176.66|0
1690276500000|2023-07-25 09:15:00|179.67|177.47|179.06|176.86|180.07|177.87|179.06|176.86|0
1690276800000|2023-07-25 09:20:00|179.26|177.06|179.46|177.26|179.87|177.67|179.26|177.06|0
1690277100000|2023-07-25 09:25:00|179.26|177.06|179.66|177.46|179.87|177.67|179.26|177.06|0
1690277400000|2023-07-25 09:30:00|179.87|177.67|179.66|177.46|180.07|177.87|179.46|177.26|0
1690277700000|2023-07-25 09:35:00|179.86|177.66|179.25|177.05|180.27|178.07|179.25|177.05|0
1690278000000|2023-07-25 09:40:00|179.46|177.26|179.25|177.05|179.66|177.46|179.25|177.05|0
1690278300000|2023-07-25 09:45:00|179.46|177.26|179.45|177.25|179.46|177.26|179.25|177.05|0
1690278600000|2023-07-25 09:50:00|179.36|177.16|179.45|177.25|179.66|177.46|179.25|177.05|0
1690278900000|2023-07-25 09:55:00|179.66|177.46|179.45|177.25|179.66|177.46|179.25|177.05|0
1690279200000|2023-07-25 10:00:00|179.65|177.45|179.45|177.25|179.86|177.66|179.25|177.05|0
1690279500000|2023-07-25 10:05:00|179.65|177.45|181.07|178.87|181.28|179.08|179.65|177.45|0
1690279800000|2023-07-25 10:10:00|180.87|178.67|182.7|180.5|183.11|180.91|180.87|178.67|0
1690280100000|2023-07-25 10:15:00|182.5|180.3|181.88|179.68|182.9|180.7|181.88|179.68|0
1690280400000|2023-07-25 10:20:00|181.99|179.79|182.29|180.09|182.49|180.29|181.99|179.79|0
1690280700000|2023-07-25 10:25:00|182.19|179.99|182.49|180.29|182.49|180.29|182.19|179.99|0
1690281000000|2023-07-25 10:30:00|182.08|179.88|182.29|180.09|182.69|180.49|181.27|179.07|0
1690281300000|2023-07-25 10:35:00|182.39|180.19|181.47|179.27|182.9|180.7|181.27|179.07|0
1690281600000|2023-07-25 10:40:00|181.57|179.37|181.9|179.7|182.71|180.51|181.47|179.27|0
1690281900000|2023-07-25 10:45:00|181.7|179.5|182.1|179.9|182.51|180.31|181.7|179.5|0
1690282200000|2023-07-25 10:50:00|182|179.8|181.49|179.29|182.3|180.1|181.49|179.29|0
1690282500000|2023-07-25 10:55:00|181.29|179.09|182.1|179.9|182.5|180.3|181.29|179.09|0
1690282800000|2023-07-25 11:00:00|182.3|180.1|180.88|178.68|182.3|180.1|180.88|178.68|0
1690283100000|2023-07-25 11:05:00|181.08|178.88|180.88|178.68|181.08|178.88|180.58|178.38|0
1690283400000|2023-07-25 11:10:00|180.68|178.48|180.88|178.68|181.28|179.08|180.48|178.28|0
1690283700000|2023-07-25 11:15:00|180.68|178.48|180.47|178.27|180.88|178.68|180.47|178.27|0
1690284000000|2023-07-25 11:20:00|180.68|178.48|180.67|178.47|181.08|178.88|180.47|178.27|0
1690284300000|2023-07-25 11:25:00|180.47|178.27|180.07|177.87|180.67|178.47|180.07|177.87|0
1690284600000|2023-07-25 11:30:00|180.17|177.97|181.48|179.28|181.48|179.28|180.17|177.97|0
1690284900000|2023-07-25 11:35:00|181.88|179.68|181.48|179.28|182.09|179.89|181.48|179.28|0
1690285200000|2023-07-25 11:40:00|181.68|179.48|181.68|179.48|182.29|180.09|181.48|179.28|0
1690285500000|2023-07-25 11:45:00|181.88|179.68|182.28|180.08|182.28|180.08|181.88|179.68|0
1690285800000|2023-07-25 11:50:00|182.08|179.88|181.47|179.27|182.08|179.88|181.27|179.07|0
1690286100000|2023-07-25 11:55:00|181.37|179.17|180.97|178.77|181.47|179.27|180.77|178.57|0
1690286400000|2023-07-25 12:00:00|180.86|178.66|180.46|178.26|181.07|178.87|179.56|177.36|0
1690286700000|2023-07-25 12:05:00|180.66|178.46|180.86|178.66|181.06|178.86|180.06|177.86|0
1690287000000|2023-07-25 12:10:00|181.06|178.86|181.47|179.27|181.47|179.27|180.86|178.66|0
1690287300000|2023-07-25 12:15:00|181.67|179.47|182.68|180.48|182.88|180.68|181.46|179.26|0
1690287600000|2023-07-25 12:20:00|182.48|180.28|184.1|181.9|184.3|182.1|182.48|180.28|0
1690287900000|2023-07-25 12:25:00|184.3|182.1|183.19|180.99|184.3|182.1|183.08|180.88|0
1690288200000|2023-07-25 12:30:00|183.08|180.88|183.28|181.08|183.89|181.69|183.08|180.88|0
1690288500000|2023-07-25 12:35:00|183.49|181.29|182.67|180.47|183.49|181.29|182.67|180.47|0
1690288800000|2023-07-25 12:40:00|182.87|180.67|183.89|181.69|184.3|182.1|182.67|180.47|0
1690289100000|2023-07-25 12:45:00|184.09|181.89|184.29|182.09|184.91|182.71|184.09|181.89|0
1690289400000|2023-07-25 12:50:00|184.09|181.89|184.29|182.09|184.29|182.09|183.68|181.48|0
1690289700000|2023-07-25 12:55:00|184.09|181.89|184.26|182.06|184.9|182.7|183.86|181.66|0
1690290000000|2023-07-25 13:00:00|184.47|182.27|186.1|183.9|186.71|184.51|184.26|182.06|0
1690290300000|2023-07-25 13:05:00|186|183.8|186.3|184.1|186.51|184.31|185.48|183.28|0
1690290600000|2023-07-25 13:10:00|186.1|183.9|186.71|184.51|186.92|184.72|186.1|183.9|0
1690290900000|2023-07-25 13:15:00|186.92|184.72|187.12|184.92|187.33|185.13|186.1|183.9|0
1690291200000|2023-07-25 13:20:00|187.33|185.13|187.32|185.12|187.74|185.54|186.91|184.71|0
1690291500000|2023-07-25 13:25:00|187.53|185.33|188.35|186.15|188.35|186.15|186.5|184.3|0
1690291800000|2023-07-25 13:30:00|187.94|185.74|184.51|182.31|187.94|185.74|184.51|182.31|0
1690292100000|2023-07-25 13:35:00|184.72|182.52|183.9|181.7|184.92|182.72|182.68|180.48|0
1690292400000|2023-07-25 13:40:00|183.69|181.49|182.47|180.27|184.1|181.9|182.47|180.27|0
1690292700000|2023-07-25 13:45:00|182.37|180.17|181.05|178.85|183.08|180.88|180.85|178.65|0
1690293000000|2023-07-25 13:50:00|180.85|178.65|181.28|179.08|182.88|180.68|180.64|178.44|0
1690293300000|2023-07-25 13:55:00|181.08|178.88|180.27|178.07|181.49|179.29|177.44|175.24|0
1690293600000|2023-07-25 14:00:00|180.98|178.78|179.74|177.54|181.28|179.08|179.26|177.06|0
1690293900000|2023-07-25 14:05:00|179.54|177.34|179.33|177.13|181.79|179.59|179.33|177.13|0
1690294200000|2023-07-25 14:10:00|179.13|176.93|177.91|175.71|179.74|177.54|177.91|175.71|0
1690294500000|2023-07-25 14:15:00|177.71|175.51|178.92|176.72|180.15|177.95|177.5|175.3|0
1690294800000|2023-07-25 14:20:00|178.72|176.52|177.5|175.3|178.72|176.52|177.5|175.3|0
1690295100000|2023-07-25 14:25:00|177.4|175.2|179.53|177.33|179.53|177.33|177.09|174.89|0
1690295400000|2023-07-25 14:30:00|179.74|177.54|181.37|179.17|181.99|179.79|179.33|177.13|0
1690295700000|2023-07-25 14:35:00|181.58|179.38|180.35|178.15|181.58|179.38|179.94|177.74|0
1690296000000|2023-07-25 14:40:00|180.14|177.94|179.94|177.74|180.96|178.76|179.53|177.33|0
1690296300000|2023-07-25 14:45:00|179.73|177.53|179.12|176.92|180.14|177.94|178.92|176.72|0
1690296600000|2023-07-25 14:50:00|178.92|176.72|181.36|179.16|181.57|179.37|178.92|176.72|0
1690296900000|2023-07-25 14:55:00|181.57|179.37|180.95|178.75|181.77|179.57|180.14|177.94|0
1690297200000|2023-07-25 15:00:00|180.75|178.55|180.54|178.34|180.95|178.75|179.93|177.73|0
1690297500000|2023-07-25 15:05:00|180.75|178.55|179.93|177.73|181.36|179.16|179.52|177.32|0
1690297800000|2023-07-25 15:10:00|179.72|177.52|178.7|176.5|180.34|178.14|178.5|176.3|0
1690298100000|2023-07-25 15:15:00|178.5|176.3|179.11|176.91|180.33|178.13|178.5|176.3|0
1690298400000|2023-07-25 15:20:00|178.91|176.71|177.28|175.08|179.31|177.11|177.28|175.08|0
1690298700000|2023-07-25 15:25:00|177.48|175.28|177.68|175.48|178.09|175.89|176.67|174.47|0
1690299000000|2023-07-25 15:30:00|177.48|175.28|176.46|174.26|177.68|175.48|175.86|173.66|0
1690299300000|2023-07-25 15:35:00|176.26|174.06|174.44|172.24|176.26|174.06|173.64|171.44|0
1690299600000|2023-07-25 15:40:00|174.24|172.04|173.23|171.03|174.85|172.65|172.63|170.43|0
1690299900000|2023-07-25 15:45:00|173.03|170.83|173.43|171.23|174.44|172.24|173.03|170.83|0
1690300200000|2023-07-25 15:50:00|173.63|171.43|173.83|171.63|174.24|172.04|173.23|171.03|0
1690300500000|2023-07-25 15:55:00|173.63|171.43|174.23|172.03|175.04|172.84|173.63|171.43|0
1690300800000|2023-07-25 16:00:00|174.44|172.24|175.72|173.52|176.12|173.92|174.44|172.24|0
1690301100000|2023-07-25 16:05:00|175.52|173.32|173.51|171.31|175.52|173.32|173.51|171.31|0
1690301400000|2023-07-25 16:10:00|173.71|171.51|174.31|172.11|174.71|172.51|173.51|171.31|0
1690301700000|2023-07-25 16:15:00|174.51|172.31|173.5|171.3|175.31|173.11|173.1|170.9|0
1690302000000|2023-07-25 16:20:00|173.3|171.1|174.91|172.71|175.11|172.91|173.3|171.1|0
1690302300000|2023-07-25 16:25:00|175.11|172.91|174.9|172.7|175.91|173.71|174.9|172.7|0
1690302600000|2023-07-25 16:30:00|175.1|172.9|174.9|172.7|175.71|173.51|174.9|172.7|0
1690302900000|2023-07-25 16:35:00|175.1|172.9|174.34|172.14|175.3|173.1|174.1|171.9|0
1690303200000|2023-07-25 16:40:00|174.54|172.34|174.93|172.73|175.34|173.14|174.14|171.94|0
1690303500000|2023-07-25 16:45:00|174.74|172.54|175.13|172.93|175.13|172.93|174.53|172.33|0
1690303800000|2023-07-25 16:50:00|174.93|172.73|172.74|170.54|174.93|172.73|172.34|170.14|0
1690304100000|2023-07-25 16:55:00|172.94|170.74|171.55|169.35|173.14|170.94|171.35|169.15|0
1690304400000|2023-07-25 17:00:00|171.35|169.15|170.95|168.75|171.75|169.55|169.96|167.76|0
1690304700000|2023-07-25 17:05:00|171.15|168.95|172.93|170.73|174.13|171.93|170.95|168.75|0
1690305000000|2023-07-25 17:10:00|173.13|170.93|171.94|169.74|173.33|171.13|171.94|169.74|0
1690305300000|2023-07-25 17:15:00|172.14|169.94|170.95|168.75|172.14|169.94|170.75|168.55|0
1690305600000|2023-07-25 17:20:00|170.75|168.55|170.15|167.95|170.75|168.55|169.76|167.56|0
1690305900000|2023-07-25 17:25:00|169.96|167.76|170.74|168.54|170.94|168.74|169.56|167.36|0
1690306200000|2023-07-25 17:30:00|170.35|168.15|170.15|167.95|170.35|168.15|169.56|167.36|0
1690306500000|2023-07-25 17:35:00|170.35|168.15|170.35|168.15|171.14|168.94|169.76|167.56|0
1690306800000|2023-07-25 17:40:00|170.54|168.34|169.95|167.75|171.33|169.13|169.75|167.55|0
1690307100000|2023-07-25 17:45:00|170.15|167.95|171.13|168.93|171.53|169.33|169.95|167.75|0
1690307400000|2023-07-25 17:50:00|171.24|169.04|171.73|169.53|172.32|170.12|171.13|168.93|0
1690307700000|2023-07-25 17:55:00|171.53|169.33|171.92|169.72|172.32|170.12|170.93|168.73|0
1690308000000|2023-07-25 18:00:00|172.12|169.92|171.33|169.13|172.92|170.72|171.13|168.93|0
1690308300000|2023-07-25 18:05:00|171.52|169.32|171.52|169.32|172.12|169.92|170.93|168.73|0
1690308600000|2023-07-25 18:10:00|171.72|169.52|169.84|167.64|171.72|169.52|169.84|167.64|0
1690308900000|2023-07-25 18:15:00|169.94|167.74|169.15|166.95|170.53|168.33|168.76|166.56|0
1690309200000|2023-07-25 18:20:00|169.35|167.15|167.57|165.37|169.35|167.15|166.99|164.79|0
1690309500000|2023-07-25 18:25:00|167.38|165.18|167.38|165.18|168.36|166.16|166.79|164.59|0
1690309800000|2023-07-25 18:30:00|167.09|164.89|165.62|163.42|167.18|164.98|165.23|163.03|0
1690310100000|2023-07-25 18:35:00|165.61|163.41|166.39|164.19|166.59|164.39|164.64|162.44|0
1690310400000|2023-07-25 18:40:00|166.2|164|165.42|163.22|167.57|165.37|165.22|163.02|0
1690310700000|2023-07-25 18:45:00|165.22|163.02|168.74|166.54|168.74|166.54|165.22|163.02|0
1690311000000|2023-07-25 18:50:00|168.55|166.35|167.76|165.56|169.14|166.94|167.37|165.17|0
1690311300000|2023-07-25 18:55:00|167.56|165.36|171.51|169.31|172.1|169.9|167.56|165.36|0
1690311600000|2023-07-25 19:00:00|171.7|169.5|171.31|169.11|172.1|169.9|169.92|167.72|0
1690311900000|2023-07-25 19:05:00|171.11|168.91|169.72|167.52|171.5|169.3|169.53|167.33|0
1690312200000|2023-07-25 19:10:00|169.53|167.33|168.74|166.54|171.11|168.91|168.54|166.34|0
1690312500000|2023-07-25 19:15:00|168.93|166.73|169.92|167.72|170.11|167.91|168.15|165.95|0
1690312800000|2023-07-25 19:20:00|169.72|167.52|170.11|167.91|170.51|168.31|168.73|166.53|0
1690313100000|2023-07-25 19:25:00|169.92|167.72|170.51|168.31|170.9|168.7|169.52|167.32|0
1690313400000|2023-07-25 19:30:00|170.9|168.7|171.3|169.1|172.49|170.29|170.51|168.31|0
1690313700000|2023-07-25 19:35:00|171.49|169.29|170.31|168.11|171.69|169.49|169.52|167.32|0
1690314000000|2023-07-25 19:40:00|170.11|167.91|171.89|169.69|172.09|169.89|169.91|167.71|0
1690314300000|2023-07-25 19:45:00|171.69|169.49|171.89|169.69|172.88|170.68|170.9|168.7|0
1690314600000|2023-07-25 19:50:00|172.88|170.68|172.08|169.88|173.68|171.48|170.5|168.3|0
1690314900000|2023-07-25 19:55:00|172.88|170.68|174.27|172.07|175.47|173.27|172.88|170.68|0
1690315200000|2023-07-25 20:00:00|175.07|172.87|175.47|173.27|178.69|176.49|168.92|166.72|0
1690315500000|2023-07-25 20:05:00|175.27|173.07|170.89|168.69|175.27|173.07|170.49|168.29|0
1690315800000|2023-07-25 20:10:00|172.47|170.27|169.7|167.5|172.67|170.47|169.5|167.3|0
1690316100000|2023-07-25 20:15:00|170.89|168.29|171.08|168.48|171.19|168.59|169.11|166.51|0
1690316400000|2023-07-25 20:20:00|170.89|168.29|169.9|167.3|171.28|168.68|169.11|166.51|0
1690316700000|2023-07-25 20:25:00|169.8|167.2|169.21|166.61|170.49|167.89|169.21|166.61|0
1690317000000|2023-07-25 20:30:00|169.3|166.7|170.09|167.49|170.29|167.69|168.62|166.02|0
1690317300000|2023-07-25 20:35:00|169.89|167.29|168.32|165.72|170.19|167.59|168.12|165.52|0
1690317600000|2023-07-25 20:40:00|168.12|165.52|167.53|164.93|168.12|165.52|167.44|164.84|0
1690317900000|2023-07-25 20:45:00|167.63|165.03|168.12|165.52|168.12|165.52|167.14|164.54|0
1690318200000|2023-07-25 20:50:00|168.31|165.71|168.12|165.52|168.51|165.91|167.72|165.12|0
1690318500000|2023-07-25 20:55:00|168.02|165.42|168.02|165.42|168.7|166.1|167.52|164.92|0
1690318800000|2023-07-25 21:00:00|168.22|165.62|168.21|165.61|168.4|165.8|167.78|165.18|0
1690319100000|2023-07-25 21:05:00|167.93|165.33|168.07|165.47|168.36|165.76|167.69|165.09|0
1690319400000|2023-07-25 21:10:00|168.1|165.5|168.61|166.01|168.61|166.01|168.02|165.42|0
1690319700000|2023-07-25 21:15:00|168.64|166.04|168.61|166.01|168.78|166.18|168.56|165.96|0
1690320000000|2023-07-25 21:20:00|168.9|166.3|168.95|166.35|169.04|166.44|168.61|166.01|0
1690320300000|2023-07-25 21:25:00|168.93|166.33|169.02|166.42|169.5|166.9|168.87|166.27|0
1690320600000|2023-07-25 21:30:00|169.21|166.61|169.42|166.82|169.42|166.82|168.78|166.18|0
1690320900000|2023-07-25 21:35:00|169.57|166.97|169.97|167.37|170.54|167.94|169.33|166.73|0
1690321200000|2023-07-25 21:40:00|169.91|167.31|169.18|166.58|169.91|167.31|169.01|166.41|0
1690321500000|2023-07-25 21:45:00|169.03|166.43|168.95|166.35|169.1|166.5|168.89|166.29|0
1690321800000|2023-07-25 21:50:00|168.98|166.38|169.03|166.43|169.03|166.43|168.92|166.32|0
1690322100000|2023-07-25 21:55:00|169.06|166.46|169.47|166.87|169.79|167.19|168.6|166|0
1690322400000|2023-07-25 22:00:00|168.98|166.38|171.64|169.04|171.64|169.04|166.52|163.92|0
1690322700000|2023-07-25 22:05:00|171.35|168.75|174.33|171.73|174.63|172.03|171.25|168.65|0
1690323000000|2023-07-25 22:10:00|174.63|172.03|176.23|173.63|177.63|175.03|174.43|171.83|0
1690323300000|2023-07-25 22:15:00|176.13|173.53|177.83|175.23|178.64|176.04|175.63|173.03|0
1690323600000|2023-07-25 22:20:00|178.03|175.43|176.83|174.23|178.64|176.04|176.22|173.62|0
1690323900000|2023-07-25 22:25:00|177.03|174.43|176.53|173.93|177.63|175.03|176.02|173.42|0
1690324200000|2023-07-25 22:30:00|176.42|173.82|177.53|174.93|177.53|174.93|176.02|173.42|0
1690324500000|2023-07-25 22:35:00|177.43|174.83|176.62|174.02|177.83|175.23|176.62|174.02|0
1690324800000|2023-07-25 22:40:00|176.72|174.12|176.22|173.62|176.82|174.22|175.72|173.12|0
1690325100000|2023-07-25 22:45:00|176.12|173.52|176.01|173.41|176.42|173.82|175.41|172.81|0
1690325400000|2023-07-25 22:50:00|176.12|173.52|176.41|173.81|176.82|174.22|176.12|173.52|0
1690325700000|2023-07-25 22:55:00|176.61|174.01|176.41|173.81|176.82|174.22|176.21|173.61|0
1690326000000|2023-07-25 23:00:00|176.81|174.21|176.61|174.01|176.92|174.32|176.21|173.61|0
1690326300000|2023-07-25 23:05:00|176.72|174.12|177.01|174.41|177.41|174.81|176.61|174.01|0
1690326600000|2023-07-25 23:10:00|176.81|174.21|177.41|174.81|177.41|174.81|176.41|173.81|0
1690326900000|2023-07-25 23:15:00|177.21|174.61|177.61|175.01|177.61|175.01|177.21|174.61|0
1690327200000|2023-07-25 23:20:00|177.41|174.81|177.01|174.41|177.41|174.81|176.81|174.21|0
1690327500000|2023-07-25 23:25:00|176.81|174.21|176.2|173.6|177.01|174.41|176|173.4|0
1690327800000|2023-07-25 23:30:00|176.4|173.8|177|174.4|177.21|174.61|176.4|173.8|0
1690328100000|2023-07-25 23:35:00|176.8|174.2|176.8|174.2|177.2|174.6|176.8|174.2|0
1690328400000|2023-07-25 23:40:00|176.6|174|176.1|173.5|176.8|174.2|176|173.4|0
1690328700000|2023-07-25 23:45:00|176|173.4|176|173.4|176|173.4|175.59|172.99|0
1690329000000|2023-07-25 23:50:00|175.99|173.39|175.59|172.99|175.99|173.39|175.59|172.99|0
1690329300000|2023-07-25 23:55:00|175.79|173.19|175.59|172.99|175.99|173.39|175.59|172.99|0
1690329600000|2023-07-26 00:00:00|175.79|173.19|176.59|173.99|176.79|174.19|175.39|172.79|0
1690329900000|2023-07-26 00:05:00|176.5|173.9|175.79|173.19|176.79|174.19|175.79|173.19|0
1690330200000|2023-07-26 00:10:00|175.89|173.29|176.59|173.99|176.59|173.99|175.79|173.19|0
1690330500000|2023-07-26 00:15:00|176.39|173.79|177.19|174.59|177.19|174.59|176.39|173.79|0
1690330800000|2023-07-26 00:20:00|177.29|174.69|177.72|175.12|177.92|175.32|177.19|174.59|0
1690331100000|2023-07-26 00:25:00|177.92|175.32|177.32|174.72|177.92|175.32|177.12|174.52|0
1690331400000|2023-07-26 00:30:00|177.22|174.62|177.31|174.71|177.82|175.22|177.12|174.52|0
1690331700000|2023-07-26 00:35:00|177.11|174.51|177.31|174.71|177.31|174.71|176.71|174.11|0
1690332000000|2023-07-26 00:40:00|177.11|174.51|177.31|174.71|177.31|174.71|177.11|174.51|0
1690332300000|2023-07-26 00:45:00|177.51|174.91|177.71|175.11|177.91|175.31|177.31|174.71|0
1690332600000|2023-07-26 00:50:00|177.51|174.91|177.71|175.11|177.91|175.31|177.51|174.91|0
1690332900000|2023-07-26 00:55:00|177.51|174.91|177.71|175.11|177.91|175.31|177.51|174.91|0
1690333200000|2023-07-26 01:00:00|177.31|174.71|177.3|174.7|177.91|175.31|177.3|174.7|0
1690333500000|2023-07-26 01:05:00|177.1|174.5|177.5|174.9|177.5|174.9|177.1|174.5|0
1690333800000|2023-07-26 01:10:00|177.7|175.1|177.3|174.7|177.9|175.3|177.1|174.5|0
1690334100000|2023-07-26 01:15:00|177.1|174.5|177.1|174.5|177.7|175.1|177.1|174.5|0
1690334400000|2023-07-26 01:20:00|177.3|174.7|177.5|174.9|177.5|174.9|176.7|174.1|0
1690334700000|2023-07-26 01:25:00|177.7|175.1|177.3|174.7|177.7|175.1|177.3|174.7|0
1690335000000|2023-07-26 01:30:00|177.5|174.9|177.7|175.1|177.9|175.3|176.69|174.09|0
1690335300000|2023-07-26 01:35:00|177.8|175.2|177.69|175.09|177.9|175.3|177.49|174.89|0
1690335600000|2023-07-26 01:40:00|177.89|175.29|177.69|175.09|178.3|175.7|177.49|174.89|0
1690335900000|2023-07-26 01:45:00|177.89|175.29|177.09|174.49|178.09|175.49|177.09|174.49|0
1690336200000|2023-07-26 01:50:00|176.89|174.29|176.49|173.89|176.89|174.29|176.29|173.69|0
1690336500000|2023-07-26 01:55:00|176.69|174.09|176.68|174.08|176.89|174.29|176.28|173.68|0
1690336800000|2023-07-26 02:00:00|176.88|174.28|176.68|174.08|176.88|174.28|176.39|173.79|0
1690337100000|2023-07-26 02:05:00|176.88|174.28|176.88|174.28|177.48|174.88|176.88|174.28|0
1690337400000|2023-07-26 02:10:00|177.08|174.48|177.39|174.79|177.48|174.88|177.08|174.48|0
1690337700000|2023-07-26 02:15:00|177.48|174.88|176.48|173.88|177.48|174.88|176.28|173.68|0
1690338000000|2023-07-26 02:20:00|176.28|173.68|176.48|173.88|176.68|174.08|176.28|173.68|0
1690338300000|2023-07-26 02:25:00|176.28|173.68|176.07|173.47|176.48|173.88|176.07|173.47|0
1690338600000|2023-07-26 02:30:00|176.18|173.58|176.07|173.47|176.27|173.67|175.87|173.27|0
1690338900000|2023-07-26 02:35:00|175.87|173.27|175.87|173.27|176.07|173.47|175.87|173.27|0
1690339200000|2023-07-26 02:40:00|175.67|173.07|175.47|172.87|176.07|173.47|175.47|172.87|0
1690339500000|2023-07-26 02:45:00|175.27|172.67|175.07|172.47|175.47|172.87|174.87|172.27|0
1690339800000|2023-07-26 02:50:00|174.97|172.37|175.27|172.67|175.47|172.87|174.97|172.37|0
1690340100000|2023-07-26 02:55:00|175.17|172.57|175.26|172.66|175.46|172.86|175.17|172.57|0
1690340400000|2023-07-26 03:00:00|175.17|172.57|175.06|172.46|175.26|172.66|175.06|172.46|0
1690340700000|2023-07-26 03:05:00|175.17|172.57|174.86|172.26|175.26|172.66|174.66|172.06|0
1690341000000|2023-07-26 03:10:00|174.66|172.06|174.06|171.46|174.86|172.26|174.06|171.46|0
1690341300000|2023-07-26 03:15:00|174.26|171.66|173.86|171.26|174.26|171.66|173.86|171.26|0
1690341600000|2023-07-26 03:20:00|173.66|171.06|174.26|171.66|174.26|171.66|173.46|170.86|0
1690341900000|2023-07-26 03:25:00|174.06|171.46|174.26|171.66|174.46|171.86|174.06|171.46|0
1690342200000|2023-07-26 03:30:00|174.46|171.86|174.65|172.05|174.85|172.25|174.46|171.86|0
1690342500000|2023-07-26 03:35:00|174.85|172.25|174.85|172.25|174.85|172.25|174.45|171.85|0
1690342800000|2023-07-26 03:40:00|175.05|172.45|174.85|172.25|175.05|172.45|174.85|172.25|0
1690343100000|2023-07-26 03:45:00|175.05|172.45|175.45|172.85|175.45|172.85|174.85|172.25|0
1690343400000|2023-07-26 03:50:00|175.65|173.05|175.45|172.85|175.65|173.05|175.45|172.85|0
1690343700000|2023-07-26 03:55:00|175.35|172.75|175.44|172.84|175.45|172.85|175.24|172.64|0
1690344000000|2023-07-26 04:00:00|175.24|172.64|175.24|172.64|175.24|172.64|175.24|172.64|0
1690344300000|2023-07-26 04:05:00|175.44|172.84|175.44|172.84|175.44|172.84|175.24|172.64|0
1690344600000|2023-07-26 04:10:00|175.24|172.64|174.84|172.24|175.24|172.64|174.64|172.04|0
1690344900000|2023-07-26 04:15:00|174.94|172.34|174.64|172.04|175.04|172.44|174.64|172.04|0
1690345200000|2023-07-26 04:20:00|174.54|171.94|174.44|171.84|174.64|172.04|174.44|171.84|0
1690345500000|2023-07-26 04:25:00|174.54|171.94|174.24|171.64|174.54|171.94|174.24|171.64|0
1690345800000|2023-07-26 04:30:00|173.84|171.24|174.63|172.03|174.63|172.03|173.84|171.24|0
1690346100000|2023-07-26 04:35:00|174.43|171.83|174.43|171.83|174.43|171.83|174.43|171.83|0
1690346400000|2023-07-26 04:40:00|174.63|172.03|174.63|172.03|174.63|172.03|174.43|171.83|0
1690346700000|2023-07-26 04:45:00|174.43|171.83|174.63|172.03|174.63|172.03|174.43|171.83|0
1690347000000|2023-07-26 04:50:00|174.53|171.93|174.83|172.23|174.83|172.23|174.43|171.83|0
1690347300000|2023-07-26 04:55:00|174.93|172.33|175.82|173.22|176.02|173.42|174.83|172.23|0
1690347600000|2023-07-26 05:00:00|175.62|173.02|175.13|172.53|176.02|173.42|175.02|172.42|0
1690347900000|2023-07-26 05:05:00|175.02|172.42|174.93|172.33|175.62|173.02|174.93|172.33|0
1690348200000|2023-07-26 05:10:00|174.82|172.22|175.62|173.02|175.62|173.02|174.82|172.22|0
1690348500000|2023-07-26 05:15:00|175.52|172.92|175.32|172.72|175.62|173.02|175.22|172.62|0
1690348800000|2023-07-26 05:20:00|175.22|172.62|175.22|172.62|175.42|172.82|175.02|172.42|0
1690349100000|2023-07-26 05:25:00|175.42|172.82|175.01|172.41|175.42|172.82|174.81|172.21|0
1690349400000|2023-07-26 05:30:00|175.21|172.61|175.01|172.41|175.21|172.61|174.81|172.21|0
1690349700000|2023-07-26 05:35:00|175.21|172.61|175.01|172.41|175.21|172.61|174.81|172.21|0
1690350000000|2023-07-26 05:40:00|174.81|172.21|174.81|172.21|175.21|172.61|174.81|172.21|0
1690350300000|2023-07-26 05:45:00|174.61|172.01|175.01|172.41|175.01|172.41|174.41|171.81|0
1690350600000|2023-07-26 05:50:00|175.21|172.61|174.81|172.21|175.21|172.61|174.61|172.01|0
1690350900000|2023-07-26 05:55:00|175|172.4|175|172.4|175|172.4|174.6|172|0
1690351200000|2023-07-26 06:00:00|175.2|172.6|174.8|172.2|175.6|173|174.8|172.2|0
1690351500000|2023-07-26 06:05:00|174.6|172.4|174.6|172.4|174.8|172.6|174.6|172.4|0
1690351800000|2023-07-26 06:10:00|174.7|172.5|174|171.8|175|172.8|174|171.8|0
1690352100000|2023-07-26 06:15:00|173.8|171.6|173.2|171|173.8|171.6|173|170.8|0
1690352400000|2023-07-26 06:20:00|173.4|171.2|172.91|170.71|173.6|171.4|172.91|170.71|0
1690352700000|2023-07-26 06:25:00|173|170.8|173|170.8|173.6|171.4|172.6|170.4|0
1690353000000|2023-07-26 06:30:00|173.2|171|172.6|170.4|173.2|171|172.6|170.4|0
1690353300000|2023-07-26 06:35:00|172.4|170.2|172.6|170.4|173|170.8|172.4|170.2|0
1690353600000|2023-07-26 06:40:00|172.4|170.2|172.6|170.4|173|170.8|172.4|170.2|0
1690353900000|2023-07-26 06:45:00|172.4|170.2|172.4|170.2|172.6|170.4|172.2|170|0
1690354200000|2023-07-26 06:50:00|172.3|170.1|172.2|170|172.4|170.2|172|169.8|0
1690354500000|2023-07-26 06:55:00|172.4|170.2|172.39|170.19|172.59|170.39|172.2|170|0
1690354800000|2023-07-26 07:00:00|172.59|170.39|172.39|170.19|173.39|171.19|172.2|170|0
1690355100000|2023-07-26 07:05:00|172.59|170.39|172.19|169.99|172.99|170.79|171.99|169.79|0
1690355400000|2023-07-26 07:10:00|172.1|169.9|173.38|171.18|173.58|171.38|171.99|169.79|0
1690355700000|2023-07-26 07:15:00|173.58|171.38|173.38|171.18|173.78|171.58|172.98|170.78|0
1690356000000|2023-07-26 07:20:00|173.49|171.29|173.58|171.38|173.98|171.78|173.18|170.98|0
1690356300000|2023-07-26 07:25:00|173.88|171.68|174.08|171.88|174.38|172.18|173.58|171.38|0
1690356600000|2023-07-26 07:30:00|174.18|171.98|171.99|169.79|174.18|171.98|171.99|169.79|0
1690356900000|2023-07-26 07:35:00|171.59|169.39|171.39|169.19|171.79|169.59|171.19|168.99|0
1690357200000|2023-07-26 07:40:00|171.59|169.39|171.78|169.58|172.58|170.38|171.59|169.39|0
1690357500000|2023-07-26 07:45:00|171.98|169.78|171.39|169.19|171.98|169.78|170.79|168.59|0
1690357800000|2023-07-26 07:50:00|171.58|169.38|171.78|169.58|172.58|170.38|171.58|169.38|0
1690358100000|2023-07-26 07:55:00|171.88|169.68|172.37|170.17|172.38|170.18|171.78|169.58|0
1690358400000|2023-07-26 08:00:00|172.18|169.98|173.96|171.76|173.96|171.76|172.18|169.98|0
1690358700000|2023-07-26 08:05:00|173.76|171.56|173.17|170.97|174.96|172.76|173.17|170.97|0
1690359000000|2023-07-26 08:10:00|172.97|170.77|174.76|172.56|174.96|172.76|172.97|170.77|0
1690359300000|2023-07-26 08:15:00|174.56|172.36|172.76|170.56|174.56|172.36|172.57|170.37|0
1690359600000|2023-07-26 08:20:00|172.67|170.47|173.56|171.36|173.66|171.46|172.57|170.37|0
1690359900000|2023-07-26 08:25:00|173.76|171.56|173.76|171.56|174.35|172.15|172.96|170.76|0
1690360200000|2023-07-26 08:30:00|173.96|171.76|175.35|173.15|175.75|173.55|173.96|171.76|0
1690360500000|2023-07-26 08:35:00|175.55|173.35|174.95|172.75|175.55|173.35|174.55|172.35|0
1690360800000|2023-07-26 08:40:00|175.15|172.95|175.95|173.75|175.95|173.75|175.05|172.85|0
1690361100000|2023-07-26 08:45:00|175.75|173.55|176.15|173.95|176.35|174.15|175.35|173.15|0
1690361400000|2023-07-26 08:50:00|176.35|174.15|176.75|174.55|176.95|174.75|176.15|173.95|0
1690361700000|2023-07-26 08:55:00|176.95|174.75|176.95|174.75|177.55|175.35|176.95|174.75|0
1690362000000|2023-07-26 09:00:00|177.15|174.95|175.94|173.74|177.15|174.95|175.25|173.05|0
1690362300000|2023-07-26 09:05:00|176.05|173.85|175.94|173.74|176.14|173.94|175.54|173.34|0
1690362600000|2023-07-26 09:10:00|176.14|173.94|177.54|175.34|177.54|175.34|175.74|173.54|0
1690362900000|2023-07-26 09:15:00|177.75|175.55|176.74|174.54|177.75|175.55|176.74|174.54|0
1690363200000|2023-07-26 09:20:00|176.94|174.74|175.94|173.74|176.94|174.74|175.94|173.74|0
1690363500000|2023-07-26 09:25:00|175.73|173.53|176.74|174.54|176.94|174.74|175.73|173.53|0
1690363800000|2023-07-26 09:30:00|176.53|174.33|176.53|174.33|176.94|174.74|176.33|174.13|0
1690364100000|2023-07-26 09:35:00|176.73|174.53|179.96|177.76|179.96|177.76|176.53|174.33|0
1690364400000|2023-07-26 09:40:00|180.16|177.96|178.74|176.54|180.36|178.16|178.74|176.54|0
1690364700000|2023-07-26 09:45:00|178.54|176.34|178.54|176.34|178.94|176.74|177.94|175.74|0
1690365000000|2023-07-26 09:50:00|178.74|176.54|178.94|176.74|179.14|176.94|177.93|175.73|0
1690365300000|2023-07-26 09:55:00|178.74|176.54|177.93|175.73|178.74|176.54|177.43|175.23|0
1690365600000|2023-07-26 10:00:00|177.73|175.53|177.93|175.73|178.13|175.93|177.33|175.13|0
1690365900000|2023-07-26 10:05:00|178.03|175.83|178.94|176.74|179.14|176.94|177.73|175.53|0
1690366200000|2023-07-26 10:10:00|179.04|176.84|180.76|178.56|180.96|178.76|178.94|176.74|0
1690366500000|2023-07-26 10:15:00|180.55|178.35|180.55|178.35|180.55|178.35|179.34|177.14|0
1690366800000|2023-07-26 10:20:00|180.75|178.55|182.17|179.97|182.38|180.18|180.55|178.35|0
1690367100000|2023-07-26 10:25:00|182.28|180.08|181.56|179.36|182.48|180.28|181.36|179.16|0
1690367400000|2023-07-26 10:30:00|181.46|179.26|179.93|177.73|181.46|179.26|179.72|177.52|0
1690367700000|2023-07-26 10:35:00|179.72|177.52|180.53|178.33|180.53|178.33|179.12|176.92|0
1690368000000|2023-07-26 10:40:00|180.44|178.24|180.33|178.13|180.74|178.54|179.92|177.72|0
1690368300000|2023-07-26 10:45:00|180.53|178.33|180.33|178.13|180.73|178.53|179.72|177.52|0
1690368600000|2023-07-26 10:50:00|180.53|178.33|180.12|177.92|181.14|178.94|180.12|177.92|0
1690368900000|2023-07-26 10:55:00|180.53|178.33|180.73|178.53|181.14|178.94|180.12|177.92|0
1690369200000|2023-07-26 11:00:00|180.23|178.03|180.93|178.73|181.54|179.34|180.23|178.03|0
1690369500000|2023-07-26 11:05:00|181.13|178.93|181.13|178.93|181.54|179.34|180.73|178.53|0
1690369800000|2023-07-26 11:10:00|181.34|179.14|181.33|179.13|181.34|179.14|180.73|178.53|0
1690370100000|2023-07-26 11:15:00|181.13|178.93|179.71|177.51|181.13|178.93|179.71|177.51|0
1690370400000|2023-07-26 11:20:00|179.51|177.31|178.7|176.5|179.91|177.71|178.7|176.5|0
1690370700000|2023-07-26 11:25:00|178.9|176.7|180.31|178.11|180.52|178.32|178.9|176.7|0
1690371000000|2023-07-26 11:30:00|179.91|177.71|179.5|177.3|180.52|178.32|179.1|176.9|0
1690371300000|2023-07-26 11:35:00|179.61|177.41|181.35|179.15|181.56|179.36|179.5|177.3|0
1690371600000|2023-07-26 11:40:00|181.15|178.95|180.04|177.84|181.35|179.15|179.93|177.73|0
1690371900000|2023-07-26 11:45:00|179.93|177.73|179.73|177.53|180.14|177.94|178.92|176.72|0
1690372200000|2023-07-26 11:50:00|179.93|177.73|178.11|175.91|179.93|177.73|178.11|175.91|0
1690372500000|2023-07-26 11:55:00|177.91|175.71|179.52|177.32|179.73|177.53|177.71|175.51|0
1690372800000|2023-07-26 12:00:00|179.73|177.53|180.13|177.93|180.94|178.74|179.52|177.32|0
1690373100000|2023-07-26 12:05:00|180.33|178.13|181.75|179.55|182.36|180.16|180.33|178.13|0
1690373400000|2023-07-26 12:10:00|181.55|179.35|181.55|179.35|182.56|180.36|181.34|179.14|0
1690373700000|2023-07-26 12:15:00|181.75|179.55|181.34|179.14|181.75|179.55|180.53|178.33|0
1690374000000|2023-07-26 12:20:00|181.14|178.94|180.93|178.73|181.95|179.75|180.73|178.53|0
1690374300000|2023-07-26 12:25:00|181.14|178.94|180.53|178.33|181.75|179.55|180.53|178.33|0
1690374600000|2023-07-26 12:30:00|180.32|178.12|179.92|177.72|180.93|178.73|179.51|177.31|0
1690374900000|2023-07-26 12:35:00|179.71|177.51|180.52|178.32|180.93|178.73|179.51|177.31|0
1690375200000|2023-07-26 12:40:00|180.32|178.12|181.74|179.54|181.74|179.54|180.32|178.12|0
1690375500000|2023-07-26 12:45:00|181.94|179.74|182.35|180.15|182.76|180.56|181.54|179.34|0
1690375800000|2023-07-26 12:50:00|182.14|179.94|183.36|181.16|183.88|181.68|182.14|179.94|0
1690376100000|2023-07-26 12:55:00|183.16|180.96|183.77|181.57|183.98|181.78|183.16|180.96|0
1690376400000|2023-07-26 13:00:00|183.57|181.37|183.57|181.37|183.77|181.57|183.16|180.96|0
1690376700000|2023-07-26 13:05:00|183.36|181.16|181.93|179.73|183.57|181.37|181.73|179.53|0
1690377000000|2023-07-26 13:10:00|182.14|179.94|183.77|181.57|183.97|181.77|181.93|179.73|0
1690377300000|2023-07-26 13:15:00|183.56|181.36|183.36|181.16|184.08|181.88|183.36|181.16|0
1690377600000|2023-07-26 13:20:00|183.56|181.36|184.38|182.18|184.38|182.18|183.15|180.95|0
1690377900000|2023-07-26 13:25:00|183.97|181.77|183.56|181.36|184.17|181.97|182.95|180.75|0
1690378200000|2023-07-26 13:30:00|183.15|180.95|182.33|180.13|183.35|181.15|179.49|177.29|0
1690378500000|2023-07-26 13:35:00|182.54|180.34|180.91|178.71|182.54|180.34|180.3|178.1|0
1690378800000|2023-07-26 13:40:00|181.11|178.91|179.55|177.35|182.74|180.54|177.88|175.68|0
1690379100000|2023-07-26 13:45:00|178.91|176.71|179.26|177.06|180.48|178.28|178.65|176.45|0
1690379400000|2023-07-26 13:50:00|179.46|177.26|179.05|176.85|180.28|178.08|178.65|176.45|0
1690379700000|2023-07-26 13:55:00|179.26|177.06|179.97|177.77|181.29|179.09|179.05|176.85|0
1690380000000|2023-07-26 14:00:00|179.87|177.67|180.27|178.07|181.9|179.7|179.05|176.85|0
1690380300000|2023-07-26 14:05:00|180.47|178.27|181.08|178.88|181.29|179.09|179.86|177.66|0
1690380600000|2023-07-26 14:10:00|180.88|178.68|179.25|177.05|181.9|179.7|178.44|176.24|0
1690380900000|2023-07-26 14:15:00|179.45|177.25|179.45|177.25|180.68|178.48|178.64|176.44|0
1690381200000|2023-07-26 14:20:00|179.66|177.46|179.65|177.45|182.51|180.31|178.64|176.44|0
1690381500000|2023-07-26 14:25:00|179.86|177.66|180.67|178.47|180.67|178.47|179.25|177.05|0
1690381800000|2023-07-26 14:30:00|180.47|178.27|181.89|179.69|182.3|180.1|179.65|177.45|0
1690382100000|2023-07-26 14:35:00|182.1|179.9|181.65|179.45|182.1|179.9|181.03|178.83|0
1690382400000|2023-07-26 14:40:00|181.85|179.65|182.88|180.68|183.5|181.3|181.65|179.45|0
1690382700000|2023-07-26 14:45:00|182.67|180.47|182.88|180.68|183.5|181.3|182.05|179.85|0
1690383000000|2023-07-26 14:50:00|182.67|180.47|183.08|180.88|183.49|181.29|182.26|180.06|0
1690383300000|2023-07-26 14:55:00|183.29|181.09|184.73|182.53|185.56|183.36|183.08|180.88|0
1690383600000|2023-07-26 15:00:00|184.94|182.74|183.9|181.7|185.97|183.77|183.7|181.5|0
1690383900000|2023-07-26 15:05:00|184.11|181.91|183.28|181.08|185.14|182.94|183.08|180.88|0
1690384200000|2023-07-26 15:10:00|183.49|181.29|182.46|180.26|183.69|181.49|182.25|180.05|0
1690384500000|2023-07-26 15:15:00|182.66|180.46|182.87|180.67|183.49|181.29|182.05|179.85|0
1690384800000|2023-07-26 15:20:00|182.66|180.46|184.72|182.52|184.72|182.52|182.66|180.46|0
1690385100000|2023-07-26 15:25:00|184.52|182.32|183.07|180.87|184.52|182.32|182.04|179.84|0
1690385400000|2023-07-26 15:30:00|183.28|181.08|182.45|180.25|183.28|181.08|182.04|179.84|0
1690385700000|2023-07-26 15:35:00|182.25|180.05|181.42|179.22|182.25|180.05|181.01|178.81|0
1690386000000|2023-07-26 15:40:00|181.22|179.02|179.6|177.4|181.22|179.02|179.19|176.99|0
1690386300000|2023-07-26 15:45:00|179.19|176.99|178.78|176.58|180.01|177.81|178.78|176.58|0
1690386600000|2023-07-26 15:50:00|178.57|176.37|177.95|175.75|179.39|177.19|177.34|175.14|0
1690386900000|2023-07-26 15:55:00|177.75|175.55|177.33|175.13|177.95|175.75|177.13|174.93|0
1690387200000|2023-07-26 16:00:00|177.13|174.93|177.13|174.93|178.16|175.96|177.13|174.93|0
1690387500000|2023-07-26 16:05:00|177.33|175.13|177.33|175.13|177.74|175.54|177.33|175.13|0
1690387800000|2023-07-26 16:10:00|177.54|175.34|176.51|174.31|177.54|175.34|175.9|173.7|0
1690388100000|2023-07-26 16:15:00|176.31|174.11|176.71|174.51|177.33|175.13|176.31|174.11|0
1690388400000|2023-07-26 16:20:00|176.51|174.31|178.15|175.95|178.15|175.95|176.51|174.31|0
1690388700000|2023-07-26 16:25:00|178.35|176.15|179.79|177.59|180|177.8|178.35|176.15|0
1690389000000|2023-07-26 16:30:00|180|177.8|179.59|177.39|180.21|178.01|179.38|177.18|0
1690389300000|2023-07-26 16:35:00|179.79|177.59|181.65|179.45|182.07|179.87|179.59|177.39|0
1690389600000|2023-07-26 16:40:00|181.86|179.66|181.86|179.66|182.27|180.07|181.03|178.83|0
1690389900000|2023-07-26 16:45:00|182.06|179.86|183.1|180.9|183.1|180.9|181.86|179.66|0
1690390200000|2023-07-26 16:50:00|183.31|181.11|184.35|182.15|184.35|182.15|182.89|180.69|0
1690390500000|2023-07-26 16:55:00|184.56|182.36|183.1|180.9|184.97|182.77|183.1|180.9|0
1690390800000|2023-07-26 17:00:00|183.31|181.11|182.06|179.86|183.72|181.52|181.85|179.65|0
1690391100000|2023-07-26 17:05:00|181.85|179.65|181.44|179.24|182.68|180.48|181.44|179.24|0
1690391400000|2023-07-26 17:10:00|181.23|179.03|181.64|179.44|181.85|179.65|181.23|179.03|0
1690391700000|2023-07-26 17:15:00|181.85|179.65|182.68|180.48|182.99|180.79|181.64|179.44|0
1690392000000|2023-07-26 17:20:00|182.88|180.68|183.09|180.89|184.34|182.14|182.26|180.06|0
1690392300000|2023-07-26 17:25:00|183.3|181.1|182.67|180.47|183.71|181.51|182.47|180.27|0
1690392600000|2023-07-26 17:30:00|183.09|180.89|183.71|181.51|184.54|182.34|183.09|180.89|0
1690392900000|2023-07-26 17:35:00|183.92|181.72|183.09|180.89|184.34|182.14|183.09|180.89|0
1690393200000|2023-07-26 17:40:00|182.88|180.68|183.71|181.51|183.92|181.72|182.88|180.68|0
1690393500000|2023-07-26 17:45:00|183.5|181.3|182.46|180.26|183.71|181.51|182.25|180.05|0
1690393800000|2023-07-26 17:50:00|182.67|180.47|182.67|180.47|183.5|181.3|182.46|180.26|0
1690394100000|2023-07-26 17:55:00|182.57|180.37|182.77|180.57|183.4|181.2|182.04|179.84|0
1690394400000|2023-07-26 18:00:00|183.4|181.2|180.39|178.19|185.16|182.96|178.53|176.33|0
1690394700000|2023-07-26 18:05:00|180.18|177.98|179.35|177.15|182.66|180.46|179.15|176.95|0
1690395000000|2023-07-26 18:10:00|179.76|177.56|179.97|177.77|180.18|177.98|176.89|174.69|0
1690395300000|2023-07-26 18:15:00|180.18|177.98|179.35|177.15|180.8|178.6|179.14|176.94|0
1690395600000|2023-07-26 18:20:00|179.76|177.56|180.59|178.39|181|178.8|178.32|176.12|0
1690395900000|2023-07-26 18:25:00|181|178.8|182.24|180.04|185.36|183.16|180.79|178.59|0
1690396200000|2023-07-26 18:30:00|182.45|180.25|180.17|177.97|182.86|180.66|177.49|175.29|0
1690396500000|2023-07-26 18:35:00|180.38|178.18|165.36|163.16|180.38|178.18|165.36|163.16|0
1690396800000|2023-07-26 18:40:00|165.06|162.86|163.57|161.37|167.15|164.95|161.2|159|0
1690397100000|2023-07-26 18:45:00|162.58|160.38|167.55|165.35|169.36|167.16|162.58|160.38|0
1690397400000|2023-07-26 18:50:00|167.35|165.15|163.48|161.28|169.46|167.26|163.28|161.08|0
1690397700000|2023-07-26 18:55:00|163.68|161.48|168.1|165.9|170.54|168.34|163.68|161.48|0
1690398000000|2023-07-26 19:00:00|167.2|165|169.12|166.92|171.15|168.95|166.29|164.09|0
1690398300000|2023-07-26 19:05:00|169.32|167.12|184.81|182.61|186.49|184.29|168.71|166.51|0
1690398600000|2023-07-26 19:10:00|184.6|182.4|182.71|180.51|186.28|184.08|180|177.8|0
1690398900000|2023-07-26 19:15:00|183.34|181.14|185.02|182.82|189.24|187.04|180.83|178.63|0
1690399200000|2023-07-26 19:20:00|185.65|183.45|182.92|180.72|185.65|183.45|178.96|176.76|0
1690399500000|2023-07-26 19:25:00|182.71|180.51|180.2|178|183.54|181.34|179.79|177.59|0
1690399800000|2023-07-26 19:30:00|180.83|178.63|178.95|176.75|183.96|181.76|178.95|176.75|0
1690400100000|2023-07-26 19:35:00|178.75|176.55|178.12|175.92|181.87|179.67|176.88|174.68|0
1690400400000|2023-07-26 19:40:00|177.92|175.72|173.38|171.18|177.92|175.72|172.97|170.77|0
1690400700000|2023-07-26 19:45:00|172.97|170.77|175.85|173.65|175.85|173.65|172.97|170.77|0
1690401000000|2023-07-26 19:50:00|177.29|175.09|176.77|174.57|179.68|177.48|176.35|174.15|0
1690401300000|2023-07-26 19:55:00|178.02|175.82|171.4|169.2|178.43|176.23|170.79|168.59|0
1690401600000|2023-07-26 20:00:00|171.2|169|169.87|167.67|172.23|170.03|169.15|166.95|0
1690401900000|2023-07-26 20:05:00|169.77|167.57|168.43|166.23|169.77|167.57|162.08|159.88|0
1690402200000|2023-07-26 20:10:00|168.63|166.43|168.42|166.22|171.29|169.09|167.81|165.61|0
1690402500000|2023-07-26 20:15:00|168.62|166.02|168.62|166.02|170.46|167.86|168.42|165.82|0
1690402800000|2023-07-26 20:20:00|168.42|165.82|168.62|166.02|169.23|166.63|167.81|165.21|0
1690403100000|2023-07-26 20:25:00|168.42|165.82|169.44|166.84|169.85|167.25|168.01|165.41|0
1690403400000|2023-07-26 20:30:00|169.03|166.43|169.85|167.25|171.08|168.48|169.03|166.43|0
1690403700000|2023-07-26 20:35:00|169.84|167.24|171.28|168.68|171.28|168.68|169.44|166.84|0
1690404000000|2023-07-26 20:40:00|171.48|168.88|172.31|169.71|172.51|169.91|171.28|168.68|0
1690404300000|2023-07-26 20:45:00|172.51|169.91|172.72|170.12|172.92|170.32|172.1|169.5|0
1690404600000|2023-07-26 20:50:00|172.92|170.32|172.92|170.32|173.13|170.53|172.51|169.91|0
1690404900000|2023-07-26 20:55:00|173.03|170.43|173.44|170.84|173.75|171.15|172.51|169.91|0
1690405200000|2023-07-26 21:00:00|173.6|171|174.29|171.69|174.44|171.84|173.29|170.69|0
1690405500000|2023-07-26 21:05:00|173.86|171.26|173.47|170.87|174.02|171.42|173.17|170.57|0
1690405800000|2023-07-26 21:10:00|173.45|170.85|173.44|170.84|173.59|170.99|173.25|170.65|0
1690406100000|2023-07-26 21:15:00|173.25|170.65|173.8|171.2|173.8|171.2|173.05|170.45|0
1690406400000|2023-07-26 21:20:00|173.76|171.16|173.76|171.16|174.1|171.5|173.71|171.11|0
1690406700000|2023-07-26 21:25:00|173.74|171.14|173.59|170.99|173.76|171.16|173.44|170.84|0
1690407000000|2023-07-26 21:30:00|173.56|170.96|173.12|170.52|173.56|170.96|173.12|170.52|0
1690407300000|2023-07-26 21:35:00|173.24|170.64|173.18|170.58|173.3|170.7|173.18|170.58|0
1690407600000|2023-07-26 21:40:00|173.15|170.55|173.15|170.55|173.3|170.7|173.02|170.42|0
1690407900000|2023-07-26 21:45:00|173.06|170.46|172.96|170.36|173.06|170.46|172.9|170.3|0
1690408200000|2023-07-26 21:50:00|172.99|170.39|172.85|170.25|173.11|170.51|172.8|170.2|0
1690408500000|2023-07-26 21:55:00|172.89|170.29|172.82|170.22|172.89|170.29|172.76|170.16|0
1690408800000|2023-07-26 22:00:00|172.19|169.59|172.08|169.48|172.19|169.59|170.84|168.24|0
1690409100000|2023-07-26 22:05:00|171.87|169.27|172.69|170.09|172.69|170.09|171.46|168.86|0
1690409400000|2023-07-26 22:10:00|172.49|169.89|173.52|170.92|174.55|171.95|172.49|169.89|0
1690409700000|2023-07-26 22:15:00|173.31|170.71|172.69|170.09|173.31|170.71|172.49|169.89|0
1690410000000|2023-07-26 22:20:00|172.28|169.68|171.66|169.06|172.28|169.68|171.45|168.85|0
1690410300000|2023-07-26 22:25:00|171.45|168.85|171.66|169.06|171.66|169.06|171.45|168.85|0
1690410600000|2023-07-26 22:30:00|171.56|168.96|171.25|168.65|171.56|168.96|170.84|168.24|0
1690410900000|2023-07-26 22:35:00|171.04|168.44|171.24|168.64|171.66|169.06|171.04|168.44|0
1690411200000|2023-07-26 22:40:00|171.04|168.44|170.83|168.23|171.24|168.64|170.83|168.23|0
1690411500000|2023-07-26 22:45:00|170.94|168.34|171.35|168.75|171.45|168.85|170.94|168.34|0
1690411800000|2023-07-26 22:50:00|171.45|168.85|171.03|168.43|171.45|168.85|171.03|168.43|0
1690412100000|2023-07-26 22:55:00|170.83|168.23|171.44|168.84|171.44|168.84|170.83|168.23|0
1690412400000|2023-07-26 23:00:00|171.24|168.64|170.83|168.23|171.44|168.84|170.62|168.02|0
1690412700000|2023-07-26 23:05:00|170.73|168.13|170.62|168.02|170.83|168.23|170.62|168.02|0
1690413000000|2023-07-26 23:10:00|170.82|168.22|170.41|167.81|170.82|168.22|170.41|167.81|0
1690413300000|2023-07-26 23:15:00|170.62|168.02|170.21|167.61|170.62|168.02|170.21|167.61|0
1690413600000|2023-07-26 23:20:00|170|167.4|169.7|167.1|170|167.4|169.59|166.99|0
1690413900000|2023-07-26 23:25:00|169.8|167.2|169.79|167.19|170|167.4|169.18|166.58|0
1690414200000|2023-07-26 23:30:00|170|167.4|170.82|168.22|170.82|168.22|170|167.4|0
1690414500000|2023-07-26 23:35:00|171.02|168.42|170.61|168.01|171.02|168.42|170.41|167.81|0
1690414800000|2023-07-26 23:40:00|170.41|167.81|170.61|168.01|170.82|168.22|170.41|167.81|0
1690415100000|2023-07-26 23:45:00|170.51|167.91|169.99|167.39|170.61|168.01|169.99|167.39|0
1690415400000|2023-07-26 23:50:00|170.2|167.6|170.2|167.6|170.4|167.8|169.99|167.39|0
1690415700000|2023-07-26 23:55:00|170.1|167.5|169.79|167.19|170.2|167.6|169.79|167.19|0
1690416000000|2023-07-27 00:00:00|169.99|167.39|172.04|169.44|172.04|169.44|169.99|167.39|0
1690416300000|2023-07-27 00:05:00|171.84|169.24|171.63|169.03|172.04|169.44|170.4|167.8|0
1690416600000|2023-07-27 00:10:00|171.42|168.82|170.6|168|171.42|168.82|170.6|168|0
1690416900000|2023-07-27 00:15:00|170.4|167.8|170.19|167.59|170.6|168|169.98|167.38|0
1690417200000|2023-07-27 00:20:00|169.98|167.38|168.96|166.36|169.98|167.38|168.76|166.16|0
1690417500000|2023-07-27 00:25:00|169.07|166.47|169.9|167.3|170.1|167.5|168.55|165.95|0
1690417800000|2023-07-27 00:30:00|170|167.4|169.7|167.1|170.1|167.5|169.29|166.69|0
1690418100000|2023-07-27 00:35:00|169.69|167.09|169.09|166.49|169.9|167.3|168.88|166.28|0
1690418400000|2023-07-27 00:40:00|169.29|166.69|169.08|166.48|169.29|166.69|168.68|166.08|0
1690418700000|2023-07-27 00:45:00|168.88|166.28|169.08|166.48|169.29|166.69|168.88|166.28|0
1690419000000|2023-07-27 00:50:00|168.88|166.28|168.48|165.88|169.08|166.48|168.07|165.47|0
1690419300000|2023-07-27 00:55:00|168.68|166.08|167.87|165.27|168.68|166.08|167.87|165.27|0
1690419600000|2023-07-27 01:00:00|167.67|165.07|167.26|164.66|167.87|165.27|167.06|164.46|0
1690419900000|2023-07-27 01:05:00|167.06|164.46|166.66|164.06|167.26|164.66|166.46|163.86|0
1690420200000|2023-07-27 01:10:00|166.86|164.26|166.86|164.26|167.26|164.66|166.66|164.06|0
1690420500000|2023-07-27 01:15:00|167.06|164.46|167.66|165.06|167.86|165.26|166.45|163.85|0
1690420800000|2023-07-27 01:20:00|167.86|165.26|166.85|164.25|168.06|165.46|166.05|163.45|0
1690421100000|2023-07-27 01:25:00|167.05|164.45|166.45|163.85|167.05|164.45|166.25|163.65|0
1690421400000|2023-07-27 01:30:00|166.25|163.65|165.64|163.04|166.45|163.85|165.24|162.64|0
1690421700000|2023-07-27 01:35:00|165.44|162.84|166.25|163.65|166.25|163.65|165.44|162.84|0
1690422000000|2023-07-27 01:40:00|166.04|163.44|166.04|163.44|166.25|163.65|165.44|162.84|0
1690422300000|2023-07-27 01:45:00|165.84|163.24|165.64|163.04|166.15|163.55|165.44|162.84|0
1690422600000|2023-07-27 01:50:00|165.44|162.84|165.64|163.04|165.64|163.04|164.84|162.24|0
1690422900000|2023-07-27 01:55:00|165.44|162.84|165.44|162.84|165.54|162.94|165.04|162.44|0
1690423200000|2023-07-27 02:00:00|165.24|162.64|164.43|161.83|165.64|163.04|164.43|161.83|0
1690423500000|2023-07-27 02:05:00|164.03|161.43|163.63|161.03|164.43|161.83|163.43|160.83|0
1690423800000|2023-07-27 02:10:00|163.83|161.23|163.43|160.83|164.03|161.43|162.84|160.24|0
1690424100000|2023-07-27 02:15:00|163.63|161.03|163.23|160.63|163.63|161.03|162.83|160.23|0
1690424400000|2023-07-27 02:20:00|163.03|160.43|163.43|160.83|163.43|160.83|163.03|160.43|0
1690424700000|2023-07-27 02:25:00|163.23|160.63|163.83|161.23|164.23|161.63|163.23|160.63|0
1690425000000|2023-07-27 02:30:00|163.63|161.03|164.02|161.42|164.23|161.63|163.63|161.03|0
1690425300000|2023-07-27 02:35:00|164.13|161.53|163.22|160.62|164.22|161.62|163.03|160.43|0
1690425600000|2023-07-27 02:40:00|163.03|160.43|163.02|160.42|163.42|160.82|163.02|160.42|0
1690425900000|2023-07-27 02:45:00|163.22|160.62|163.42|160.82|163.62|161.02|162.82|160.22|0
1690426200000|2023-07-27 02:50:00|163.62|161.02|162.82|160.22|163.62|161.02|162.82|160.22|0
1690426500000|2023-07-27 02:55:00|163.02|160.42|163.42|160.82|163.42|160.82|162.82|160.22|0
1690426800000|2023-07-27 03:00:00|163.22|160.62|163.02|160.42|163.42|160.82|162.82|160.22|0
1690427100000|2023-07-27 03:05:00|163.22|160.62|162.82|160.22|163.42|160.82|162.82|160.22|0
1690427400000|2023-07-27 03:10:00|162.62|160.02|162.82|160.22|163.02|160.42|162.42|159.82|0
1690427700000|2023-07-27 03:15:00|162.62|160.02|162.92|160.32|163.01|160.41|162.61|160.01|0
1690428000000|2023-07-27 03:20:00|162.81|160.21|162.81|160.21|163.01|160.41|162.61|160.01|0
1690428300000|2023-07-27 03:25:00|162.92|160.32|163.01|160.41|163.01|160.41|162.81|160.21|0
1690428600000|2023-07-27 03:30:00|163.49|160.89|163.05|160.45|163.49|160.89|162.85|160.25|0
1690428900000|2023-07-27 03:35:00|162.96|160.36|163.45|160.85|163.45|160.85|162.85|160.25|0
1690429200000|2023-07-27 03:40:00|163.25|160.65|163.64|161.04|163.75|161.15|163.25|160.65|0
1690429500000|2023-07-27 03:45:00|163.84|161.24|163.64|161.04|164.04|161.44|163.64|161.04|0
1690429800000|2023-07-27 03:50:00|163.44|160.84|163.04|160.44|163.64|161.04|163.04|160.44|0
1690430100000|2023-07-27 03:55:00|163.24|160.64|163.04|160.44|163.24|160.64|163.04|160.44|0
1690430400000|2023-07-27 04:00:00|163.24|160.64|161.65|159.05|163.44|160.84|161.45|158.85|0
1690430700000|2023-07-27 04:05:00|161.45|158.85|160.86|158.26|161.65|159.05|160.86|158.26|0
1690431000000|2023-07-27 04:10:00|160.96|158.36|160.46|157.86|161.06|158.46|160.27|157.67|0
1690431300000|2023-07-27 04:15:00|160.26|157.66|160.07|157.47|160.46|157.86|159.87|157.27|0
1690431600000|2023-07-27 04:20:00|160.26|157.66|160.66|158.06|160.76|158.16|160.07|157.47|0
1690431900000|2023-07-27 04:25:00|160.85|158.25|160.85|158.25|160.85|158.25|160.66|158.06|0
1690432200000|2023-07-27 04:30:00|161.05|158.45|161.05|158.45|161.05|158.45|160.85|158.25|0
1690432500000|2023-07-27 04:35:00|160.95|158.35|161.05|158.45|161.05|158.45|160.85|158.25|0
1690432800000|2023-07-27 04:40:00|160.85|158.25|161.24|158.64|161.64|159.04|160.85|158.25|0
1690433100000|2023-07-27 04:45:00|161.35|158.75|161.44|158.84|161.64|159.04|161.24|158.64|0
1690433400000|2023-07-27 04:50:00|161.24|158.64|161.04|158.44|161.34|158.74|161.04|158.44|0
1690433700000|2023-07-27 04:55:00|160.65|158.05|161.24|158.64|161.44|158.84|160.65|158.05|0
1690434000000|2023-07-27 05:00:00|161.04|158.44|161.43|158.83|161.63|159.03|160.84|158.24|0
1690434300000|2023-07-27 05:05:00|161.24|158.64|161.83|159.23|162.03|159.43|161.24|158.64|0
1690434600000|2023-07-27 05:10:00|161.73|159.13|161.63|159.03|162.03|159.43|161.63|159.03|0
1690434900000|2023-07-27 05:15:00|161.83|159.23|161.43|158.83|162.03|159.43|161.43|158.83|0
1690435200000|2023-07-27 05:20:00|161.63|159.03|161.63|159.03|162.02|159.42|161.43|158.83|0
1690435500000|2023-07-27 05:25:00|161.82|159.22|162.62|160.02|162.62|160.02|161.82|159.22|0
1690435800000|2023-07-27 05:30:00|162.72|160.12|163.21|160.61|163.41|160.81|162.72|160.12|0
1690436100000|2023-07-27 05:35:00|163.41|160.81|163.41|160.81|163.81|161.21|163.21|160.61|0
1690436400000|2023-07-27 05:40:00|163.61|161.01|164|161.4|164.4|161.8|163.61|161.01|0
1690436700000|2023-07-27 05:45:00|163.81|161.21|163.01|160.41|164|161.4|162.81|160.21|0
1690437000000|2023-07-27 05:50:00|163.41|160.81|163.4|160.8|163.8|161.2|163.21|160.61|0
1690437300000|2023-07-27 05:55:00|163.2|160.6|162.41|159.81|163.2|160.6|162.41|159.81|0
1690437600000|2023-07-27 06:00:00|162.21|159.61|161.81|159.21|162.41|159.81|160.93|158.33|0
1690437900000|2023-07-27 06:05:00|161.61|159.01|160.82|158.62|161.61|159.01|160.03|157.83|0
1690438200000|2023-07-27 06:10:00|161.02|158.82|161.81|159.61|162|159.8|160.82|158.62|0
1690438500000|2023-07-27 06:15:00|161.61|159.41|161.41|159.21|161.81|159.61|161.21|159.01|0
1690438800000|2023-07-27 06:20:00|161.61|159.41|162|159.8|162.2|160|161.41|159.21|0
1690439100000|2023-07-27 06:25:00|161.8|159.6|161.11|158.91|162|159.8|161.01|158.81|0
1690439400000|2023-07-27 06:30:00|161.21|159.01|161.6|159.4|161.6|159.4|160.61|158.41|0
1690439700000|2023-07-27 06:35:00|161.4|159.2|160.81|158.61|161.4|159.2|160.81|158.61|0
1690440000000|2023-07-27 06:40:00|161.01|158.81|161.4|159.2|161.4|159.2|160.61|158.41|0
1690440300000|2023-07-27 06:45:00|161.2|159|160.51|158.31|161.2|159|160.41|158.21|0
1690440600000|2023-07-27 06:50:00|160.41|158.21|160.41|158.21|160.71|158.51|160.21|158.01|0
1690440900000|2023-07-27 06:55:00|160.51|158.31|160.8|158.6|160.8|158.6|160.01|157.81|0
1690441200000|2023-07-27 07:00:00|160.41|158.21|160.4|158.2|160.8|158.6|159.22|157.02|0
1690441500000|2023-07-27 07:05:00|160.6|158.4|161|158.8|161.79|159.59|160.4|158.2|0
1690441800000|2023-07-27 07:10:00|160.8|158.6|160.7|158.5|161.59|159.39|160.2|158|0
1690442100000|2023-07-27 07:15:00|160.8|158.6|159.71|157.51|161.98|159.78|159.41|157.21|0
1690442400000|2023-07-27 07:20:00|159.61|157.41|158.43|156.23|159.81|157.61|158.43|156.23|0
1690442700000|2023-07-27 07:25:00|158.62|156.42|157.84|155.64|159.21|157.01|157.44|155.24|0
1690443000000|2023-07-27 07:30:00|157.64|155.44|155.68|153.48|158.03|155.83|155.29|153.09|0
1690443300000|2023-07-27 07:35:00|155.88|153.68|155.1|152.9|156.27|154.07|155.1|152.9|0
1690443600000|2023-07-27 07:40:00|155.29|153.09|155.29|153.09|155.88|153.68|155.09|152.89|0
1690443900000|2023-07-27 07:45:00|155.09|152.89|154.31|152.11|155.29|153.09|154.31|152.11|0
1690444200000|2023-07-27 07:50:00|154.12|151.92|154.61|152.41|154.9|152.7|154.12|151.92|0
1690444500000|2023-07-27 07:55:00|154.7|152.5|155.48|153.28|155.48|153.28|154.31|152.11|0
1690444800000|2023-07-27 08:00:00|154.89|152.69|153.73|151.53|155.28|153.08|153.73|151.53|0
1690445100000|2023-07-27 08:05:00|153.53|151.33|153.14|150.94|153.83|151.63|153.14|150.94|0
1690445400000|2023-07-27 08:10:00|153.34|151.14|152.76|150.56|153.73|151.53|152.76|150.56|0
1690445700000|2023-07-27 08:15:00|152.95|150.75|152.37|150.17|152.95|150.75|152.37|150.17|0
1690446000000|2023-07-27 08:20:00|152.56|150.36|151.98|149.78|152.75|150.55|151.79|149.59|0
1690446300000|2023-07-27 08:25:00|151.79|149.59|151.21|149.01|152.17|149.97|151.21|149.01|0
1690446600000|2023-07-27 08:30:00|151.31|149.11|151.21|149.01|151.98|149.78|151.21|149.01|0
1690446900000|2023-07-27 08:35:00|151.4|149.2|153.72|151.52|153.91|151.71|151.31|149.11|0
1690447200000|2023-07-27 08:40:00|153.52|151.32|152.75|150.55|153.71|151.51|152.17|149.97|0
1690447500000|2023-07-27 08:45:00|152.65|150.45|152.74|150.54|153.13|150.93|152.55|150.35|0
1690447800000|2023-07-27 08:50:00|152.94|150.74|152.55|150.35|152.94|150.74|151.78|149.58|0
1690448100000|2023-07-27 08:55:00|152.36|150.16|151.58|149.38|152.36|150.16|151.39|149.19|0
1690448400000|2023-07-27 09:00:00|151.77|149.57|151.5|149.3|152.61|150.41|151.39|149.19|0
1690448700000|2023-07-27 09:05:00|151.31|149.11|151.89|149.69|152.85|150.65|151.31|149.11|0
1690449000000|2023-07-27 09:10:00|152.08|149.88|152.85|150.65|152.85|150.65|152.08|149.88|0
1690449300000|2023-07-27 09:15:00|152.95|150.75|152.65|150.45|153.23|151.03|152.65|150.45|0
1690449600000|2023-07-27 09:20:00|152.56|150.36|152.9|150.7|153.81|151.61|152.46|150.26|0
1690449900000|2023-07-27 09:25:00|152.71|150.51|152.9|150.7|153.28|151.08|152.13|149.93|0
1690450200000|2023-07-27 09:30:00|152.71|150.51|151.93|149.73|152.9|150.7|151.74|149.54|0
1690450500000|2023-07-27 09:35:00|151.74|149.54|151.55|149.35|152.13|149.93|151.36|149.16|0
1690450800000|2023-07-27 09:40:00|151.36|149.16|151.55|149.35|151.93|149.73|151.16|148.96|0
1690451100000|2023-07-27 09:45:00|151.74|149.54|151.74|149.54|152.51|150.31|151.35|149.15|0
1690451400000|2023-07-27 09:50:00|151.54|149.34|151.93|149.73|151.93|149.73|151.35|149.15|0
1690451700000|2023-07-27 09:55:00|151.73|149.53|152.5|150.3|152.5|150.3|151.73|149.53|0
1690452000000|2023-07-27 10:00:00|152.31|150.11|152.5|150.3|152.89|150.69|152.31|150.11|0
1690452300000|2023-07-27 10:05:00|152.31|150.11|151.92|149.72|152.31|150.11|151.35|149.15|0
1690452600000|2023-07-27 10:10:00|151.83|149.63|151.34|149.14|152.11|149.91|151.15|148.95|0
1690452900000|2023-07-27 10:15:00|151.54|149.34|151.92|149.72|152.3|150.1|151.34|149.14|0
1690453200000|2023-07-27 10:20:00|152.11|149.91|151.92|149.72|152.11|149.91|151.73|149.53|0
1690453500000|2023-07-27 10:25:00|151.72|149.52|151.34|149.14|151.72|149.52|151.25|149.05|0
1690453800000|2023-07-27 10:30:00|151.53|149.33|150.95|148.75|151.53|149.33|150.38|148.18|0
1690454100000|2023-07-27 10:35:00|150.86|148.66|150.76|148.56|151.14|148.94|150.48|148.28|0
1690454400000|2023-07-27 10:40:00|150.95|148.75|151.52|149.32|151.72|149.52|150.76|148.56|0
1690454700000|2023-07-27 10:45:00|151.33|149.13|151.72|149.52|151.72|149.52|151.14|148.94|0
1690455000000|2023-07-27 10:50:00|151.71|149.51|152.48|150.28|152.48|150.28|151.71|149.51|0
1690455300000|2023-07-27 10:55:00|152.58|150.38|152.48|150.28|153.06|150.86|152.29|150.09|0
1690455600000|2023-07-27 11:00:00|152.67|150.47|152.29|150.09|153.06|150.86|151.71|149.51|0
1690455900000|2023-07-27 11:05:00|152.19|149.99|153.25|151.05|153.44|151.24|151.9|149.7|0
1690456200000|2023-07-27 11:10:00|153.44|151.24|152.67|150.47|153.44|151.24|152.28|150.08|0
1690456500000|2023-07-27 11:15:00|152.48|150.28|152.73|150.53|152.86|150.66|152.28|150.08|0
1690456800000|2023-07-27 11:20:00|152.54|150.34|151.39|149.19|152.73|150.53|151.2|149|0
1690457100000|2023-07-27 11:25:00|151.3|149.1|151.58|149.38|151.58|149.38|151.1|148.9|0
1690457400000|2023-07-27 11:30:00|151.39|149.19|149.67|147.47|151.39|149.19|149.67|147.47|0
1690457700000|2023-07-27 11:35:00|149.47|147.27|150.04|147.84|150.24|148.04|149.28|147.08|0
1690458000000|2023-07-27 11:40:00|150.24|148.04|149.06|146.86|150.24|148.04|148.9|146.7|0
1690458300000|2023-07-27 11:45:00|148.87|146.67|149.06|146.86|149.44|147.24|148.68|146.48|0
1690458600000|2023-07-27 11:50:00|149.25|147.05|148.87|146.67|149.25|147.05|148.87|146.67|0
1690458900000|2023-07-27 11:55:00|149.06|146.86|149.24|147.04|149.44|147.24|148.68|146.48|0
1690459200000|2023-07-27 12:00:00|149.43|147.23|148.86|146.66|149.82|147.62|148.29|146.09|0
1690459500000|2023-07-27 12:05:00|149.05|146.85|148.86|146.66|149.62|147.42|148.86|146.66|0
1690459800000|2023-07-27 12:10:00|148.67|146.47|148.48|146.28|149.05|146.85|148.2|146|0
1690460100000|2023-07-27 12:15:00|148.39|146.19|147.82|145.62|148.67|146.47|147.53|145.33|0
1690460400000|2023-07-27 12:20:00|147.91|145.71|147.53|145.33|148.29|146.09|147.34|145.14|0
1690460700000|2023-07-27 12:25:00|147.72|145.52|148.1|145.9|148.29|146.09|147.34|145.14|0
1690461000000|2023-07-27 12:30:00|148.66|146.46|144.33|142.13|149.42|147.22|144.14|141.94|0
1690461300000|2023-07-27 12:35:00|144.14|141.94|143.58|141.38|145.45|143.25|143.39|141.19|0
1690461600000|2023-07-27 12:40:00|143.39|141.19|143.39|141.19|145.08|142.88|143.02|140.82|0
1690461900000|2023-07-27 12:45:00|143.58|141.38|143.58|141.38|144.51|142.31|142.46|140.26|0
1690462200000|2023-07-27 12:50:00|143.76|141.56|146.95|144.75|146.95|144.75|143.39|141.19|0
1690462500000|2023-07-27 12:55:00|147.14|144.94|146.01|143.81|147.9|145.7|146.01|143.81|0
1690462800000|2023-07-27 13:00:00|146.11|143.91|146.76|144.56|147.52|145.32|146.01|143.81|0
1690463100000|2023-07-27 13:05:00|147.14|144.94|144.58|142.38|147.14|144.94|144.39|142.19|0
1690463400000|2023-07-27 13:10:00|144.77|142.57|146.08|143.88|146.27|144.07|144.77|142.57|0
1690463700000|2023-07-27 13:15:00|145.71|143.51|145.14|142.94|146.08|143.88|144.39|142.19|0
1690464000000|2023-07-27 13:20:00|145.05|142.85|145.33|143.13|145.7|143.5|144.58|142.38|0
1690464300000|2023-07-27 13:25:00|145.51|143.31|146.08|143.88|147.4|145.2|145.51|143.31|0
1690464600000|2023-07-27 13:30:00|145.89|143.69|144.03|141.83|148.92|146.72|142.53|140.33|0
1690464900000|2023-07-27 13:35:00|143.47|141.27|143.65|141.45|146.1|143.9|143.09|140.89|0
1690465200000|2023-07-27 13:40:00|143.46|141.26|143.65|141.45|144.97|142.77|142.9|140.7|0
1690465500000|2023-07-27 13:45:00|143.27|141.07|145.34|143.14|146.86|144.66|143.09|140.89|0
1690465800000|2023-07-27 13:50:00|145.15|142.95|145.61|143.41|146.1|143.9|144.29|142.09|0
1690466100000|2023-07-27 13:55:00|145.8|143.6|146.27|144.07|148.26|146.06|145.61|143.41|0
1690466400000|2023-07-27 14:00:00|146.36|144.16|147.88|145.68|148.64|146.44|145.8|143.6|0
1690466700000|2023-07-27 14:05:00|147.69|145.49|150.74|148.54|151.5|149.3|147.5|145.3|0
1690467000000|2023-07-27 14:10:00|150.54|148.34|151.12|148.92|152.46|150.26|150.16|147.96|0
1690467300000|2023-07-27 14:15:00|151.31|149.11|150.54|148.34|151.5|149.3|149.78|147.58|0
1690467600000|2023-07-27 14:20:00|150.92|148.72|151.11|148.91|152.27|150.07|149.78|147.58|0
1690467900000|2023-07-27 14:25:00|151.69|149.49|156.73|154.53|156.73|154.53|151.69|149.49|0
1690468200000|2023-07-27 14:30:00|156.34|154.14|154.01|151.81|156.93|154.73|153.82|151.62|0
1690468500000|2023-07-27 14:35:00|153.82|151.62|152.28|150.08|154.59|152.39|152.09|149.89|0
1690468800000|2023-07-27 14:40:00|152.47|150.27|152.28|150.08|153.24|151.04|151.7|149.5|0
1690469100000|2023-07-27 14:45:00|152.47|150.27|152.47|150.27|153.04|150.84|150.55|148.35|0
1690469400000|2023-07-27 14:50:00|152.66|150.46|154.97|152.77|155.75|153.55|152.47|150.27|0
1690469700000|2023-07-27 14:55:00|155.17|152.97|158.28|156.08|159.66|157.46|154.2|152|0
1690470000000|2023-07-27 15:00:00|157.89|155.69|157.5|155.3|158.09|155.89|155.75|153.55|0
1690470300000|2023-07-27 15:05:00|157.3|155.1|159.85|157.65|159.85|157.65|156.91|154.71|0
1690470600000|2023-07-27 15:10:00|159.65|157.45|159.85|157.65|160.83|158.63|158.87|156.67|0
1690470900000|2023-07-27 15:15:00|160.24|158.04|158.47|156.27|160.83|158.63|158.08|155.88|0
1690471200000|2023-07-27 15:20:00|158.28|156.08|156.91|154.71|159.45|157.25|156.52|154.32|0
1690471500000|2023-07-27 15:25:00|157.1|154.9|156.52|154.32|158.47|156.27|156.52|154.32|0
1690471800000|2023-07-27 15:30:00|156.13|153.93|154.26|152.06|156.13|153.93|153.99|151.79|0
1690472100000|2023-07-27 15:35:00|154.45|152.25|154.25|152.05|155.42|153.22|154.25|152.05|0
1690472400000|2023-07-27 15:40:00|154.06|151.86|156.79|154.59|157.18|154.98|154.06|151.86|0
1690472700000|2023-07-27 15:45:00|156.98|154.78|158.95|156.75|159.54|157.34|156.59|154.39|0
1690473000000|2023-07-27 15:50:00|158.75|156.55|158.55|156.35|158.95|156.75|156.98|154.78|0
1690473300000|2023-07-27 15:55:00|158.75|156.55|157.96|155.76|159.54|157.34|157.76|155.56|0
1690473600000|2023-07-27 16:00:00|157.76|155.56|156.04|153.84|158.35|156.15|155.98|153.78|0
1690473900000|2023-07-27 16:05:00|155.85|153.65|154.29|152.09|156.43|154.23|154.09|151.89|0
1690474200000|2023-07-27 16:10:00|154.09|151.89|153.9|151.7|154.28|152.08|153.12|150.92|0
1690474500000|2023-07-27 16:15:00|153.7|151.5|153.89|151.69|154.87|152.67|152.54|150.34|0
1690474800000|2023-07-27 16:20:00|154.09|151.89|152.53|150.33|154.67|152.47|152.53|150.33|0
1690475100000|2023-07-27 16:25:00|152.34|150.14|150.41|148.21|152.53|150.33|150.41|148.21|0
1690475400000|2023-07-27 16:30:00|150.6|148.4|150.41|148.21|150.6|148.4|149.26|147.06|0
1690475700000|2023-07-27 16:35:00|150.6|148.4|149.45|147.25|150.6|148.4|149.06|146.86|0
1690476000000|2023-07-27 16:40:00|149.64|147.44|149.83|147.63|149.83|147.63|148.87|146.67|0
1690476300000|2023-07-27 16:45:00|150.02|147.82|149.25|147.05|150.02|147.82|148.68|146.48|0
1690476600000|2023-07-27 16:50:00|149.44|147.24|151.56|149.36|151.94|149.74|149.25|147.05|0
1690476900000|2023-07-27 16:55:00|151.75|149.55|150.4|148.2|151.94|149.74|150.4|148.2|0
1690477200000|2023-07-27 17:00:00|150.21|148.01|151.67|149.47|151.67|149.47|148.67|146.47|0
1690477500000|2023-07-27 17:05:00|151.86|149.66|155.15|152.95|160.05|157.85|151.09|148.89|0
1690477800000|2023-07-27 17:10:00|155.35|153.15|154.86|152.66|156.03|153.83|153.79|151.59|0
1690478100000|2023-07-27 17:15:00|155.15|152.95|162.23|160.03|162.43|160.23|155.15|152.95|0
1690478400000|2023-07-27 17:20:00|162.03|159.83|164.44|162.24|166.22|164.02|162.03|159.83|0
1690478700000|2023-07-27 17:25:00|164.64|162.44|167.83|165.63|168.03|165.83|163.85|161.65|0
1690479000000|2023-07-27 17:30:00|168.03|165.83|169.04|166.84|169.44|167.24|166.83|164.63|0
1690479300000|2023-07-27 17:35:00|169.24|167.04|171.25|169.05|171.45|169.25|168.23|166.03|0
1690479600000|2023-07-27 17:40:00|171.45|169.25|167.63|165.43|171.45|169.25|167.43|165.23|0
1690479900000|2023-07-27 17:45:00|167.43|165.23|170.64|168.44|171.25|169.05|167.23|165.03|0
1690480200000|2023-07-27 17:50:00|170.44|168.24|170.44|168.24|172.06|169.86|168.63|166.43|0
1690480500000|2023-07-27 17:55:00|170.24|168.04|169.83|167.63|172.46|170.26|169.23|167.03|0
1690480800000|2023-07-27 18:00:00|170.03|167.83|171.04|168.84|172.66|170.46|168.62|166.42|0
1690481100000|2023-07-27 18:05:00|171.24|169.04|175.51|173.31|176.32|174.12|170.03|167.83|0
1690481400000|2023-07-27 18:10:00|176.12|173.92|183.59|181.39|184.83|182.63|176.12|173.92|0
1690481700000|2023-07-27 18:15:00|183.8|181.6|181.13|178.93|183.8|181.6|180.93|178.73|0
1690482000000|2023-07-27 18:20:00|180.72|178.52|183.8|181.6|184|181.8|178.48|176.28|0
1690482300000|2023-07-27 18:25:00|183.59|181.39|188.55|186.35|189.17|186.97|183.18|180.98|0
1690482600000|2023-07-27 18:30:00|188.34|186.14|190.42|188.22|190.84|188.64|185.44|183.24|0
1690482900000|2023-07-27 18:35:00|190.63|188.43|195.68|193.48|197.56|195.36|189.59|187.39|0
1690483200000|2023-07-27 18:40:00|195.88|193.68|189.42|187.22|196.09|193.89|189.42|187.22|0
1690483500000|2023-07-27 18:45:00|189.85|187.65|190.48|188.28|191.11|188.91|187.95|185.75|0
1690483800000|2023-07-27 18:50:00|190.9|188.7|191.32|189.12|193.02|190.82|189.84|187.64|0
1690484100000|2023-07-27 18:55:00|192.38|190.18|196.86|194.66|197.07|194.87|192.17|189.97|0
1690484400000|2023-07-27 19:00:00|197.82|195.62|196|193.8|197.93|195.73|194.72|192.52|0
1690484700000|2023-07-27 19:05:00|196.21|194.01|194.72|192.52|200.07|197.87|194.72|192.52|0
1690485000000|2023-07-27 19:10:00|194.5|192.3|188.78|186.58|194.5|192.3|188.36|186.16|0
1690485300000|2023-07-27 19:15:00|188.99|186.79|190.26|188.06|192.38|190.18|188.15|185.95|0
1690485600000|2023-07-27 19:20:00|190.47|188.27|196.21|194.01|196.42|194.22|190.26|188.06|0
1690485900000|2023-07-27 19:25:00|196.42|194.22|197.06|194.86|197.92|195.72|195.14|192.94|0
1690486200000|2023-07-27 19:30:00|197.49|195.29|198.35|196.15|198.35|196.15|194.07|191.87|0
1690486500000|2023-07-27 19:35:00|198.56|196.36|199.85|197.65|200.49|198.29|196.63|194.43|0
1690486800000|2023-07-27 19:40:00|199.63|197.43|203.39|201.19|203.39|201.19|198.77|196.57|0
1690487100000|2023-07-27 19:45:00|202.74|200.54|206.13|203.93|207.51|205.31|202.31|200.11|0
1690487400000|2023-07-27 19:50:00|205.05|202.85|200.8|198.6|205.05|202.85|199.04|196.84|0
1690487700000|2023-07-27 19:55:00|201.02|198.82|199.35|197.15|203.17|200.97|196.35|194.15|0
1690488000000|2023-07-27 20:00:00|199.14|196.94|195.82|193.62|200.21|198.01|195.07|192.87|0
1690488300000|2023-07-27 20:05:00|195.28|193.08|196.35|194.15|196.46|194.26|195.07|192.87|0
1690488600000|2023-07-27 20:10:00|196.13|193.93|195.92|193.72|196.78|194.58|195.71|193.51|0
1690488900000|2023-07-27 20:15:00|196.44|193.84|195.69|193.09|196.55|193.95|195.69|193.09|0
1690489200000|2023-07-27 20:20:00|195.9|193.3|194.82|192.22|196.12|193.52|194.28|191.68|0
1690489500000|2023-07-27 20:25:00|194.71|192.11|195.04|192.44|195.14|192.54|194.28|191.68|0
1690489800000|2023-07-27 20:30:00|194.93|192.33|194.71|192.11|195.14|192.54|194.71|192.11|0
1690490100000|2023-07-27 20:35:00|194.5|191.9|194.28|191.68|194.71|192.11|194.28|191.68|0
1690490400000|2023-07-27 20:40:00|194.06|191.46|193.85|191.25|194.18|191.58|193.85|191.25|0
1690490700000|2023-07-27 20:45:00|194.06|191.46|195.14|192.54|195.57|192.97|194.06|191.46|0
1690491000000|2023-07-27 20:50:00|195.25|192.65|194.49|191.89|195.35|192.75|194.28|191.68|0
1690491300000|2023-07-27 20:55:00|194.39|191.79|195.24|192.64|195.25|192.65|194.28|191.68|0
1690491600000|2023-07-27 21:00:00|195.17|192.57|195.23|192.63|195.49|192.89|195.04|192.44|0
1690491900000|2023-07-27 21:05:00|195.26|192.66|195.1|192.5|195.32|192.72|195.1|192.5|0
1690492200000|2023-07-27 21:10:00|195.13|192.53|195.07|192.47|195.22|192.62|194.88|192.28|0
1690492500000|2023-07-27 21:15:00|194.75|192.15|194.78|192.18|194.79|192.19|194.75|192.15|0
1690492800000|2023-07-27 21:20:00|194.88|192.28|194.97|192.37|195.35|192.75|194.78|192.18|0
1690493100000|2023-07-27 21:25:00|194.9|192.3|194.97|192.37|194.97|192.37|194.88|192.28|0
1690493400000|2023-07-27 21:30:00|194.88|192.28|195.12|192.52|195.12|192.52|194.88|192.28|0
1690493700000|2023-07-27 21:35:00|195.1|192.5|195.16|192.56|195.16|192.56|195.1|192.5|0
1690494000000|2023-07-27 21:40:00|195.29|192.69|195.47|192.87|195.63|193.03|195.29|192.69|0
1690494300000|2023-07-27 21:45:00|195.41|192.81|195.31|192.71|195.41|192.81|195.31|192.71|0
1690494600000|2023-07-27 21:50:00|195.38|192.78|195.31|192.71|195.38|192.78|195.21|192.61|0
1690494900000|2023-07-27 21:55:00|195.34|192.74|195.31|192.71|195.34|192.74|195.15|192.55|0
1690495200000|2023-07-27 22:00:00|195.01|192.41|196.41|193.81|196.74|194.14|194.69|192.09|0
1690495500000|2023-07-27 22:05:00|196.3|193.7|195.98|193.38|197.05|194.45|195.98|193.38|0
1690495800000|2023-07-27 22:10:00|195.87|193.27|195.44|192.84|195.87|193.27|195.11|192.51|0
1690496100000|2023-07-27 22:15:00|195.54|192.94|196.84|194.24|196.84|194.24|194.9|192.3|0
1690496400000|2023-07-27 22:20:00|196.62|194.02|196.62|194.02|196.83|194.23|195.97|193.37|0
1690496700000|2023-07-27 22:25:00|195.97|193.37|195.33|192.73|196.19|193.59|195.11|192.51|0
1690497000000|2023-07-27 22:30:00|195.54|192.94|195.75|193.15|195.76|193.16|195.32|192.72|0
1690497300000|2023-07-27 22:35:00|195.54|192.94|195.32|192.72|195.87|193.27|195.22|192.62|0
1690497600000|2023-07-27 22:40:00|195.54|192.94|195.32|192.72|195.97|193.37|194.89|192.29|0
1690497900000|2023-07-27 22:45:00|195.11|192.51|195.32|192.72|195.54|192.94|194.89|192.29|0
1690498200000|2023-07-27 22:50:00|195.43|192.83|195.1|192.5|195.54|192.94|194.67|192.07|0
1690498500000|2023-07-27 22:55:00|195.32|192.72|195|192.4|195.32|192.72|194.89|192.29|0
1690498800000|2023-07-27 23:00:00|194.89|192.29|194.46|191.86|195.1|192.5|194.24|191.64|0
1690499100000|2023-07-27 23:05:00|194.67|192.07|195.53|192.93|195.75|193.15|194.67|192.07|0
1690499400000|2023-07-27 23:10:00|195.32|192.72|195.96|193.36|196.18|193.58|195.31|192.71|0
1690499700000|2023-07-27 23:15:00|196.18|193.58|195.53|192.93|196.18|193.58|195.53|192.93|0
1690500000000|2023-07-27 23:20:00|195.31|192.71|194.88|192.28|195.31|192.71|194.88|192.28|0
1690500300000|2023-07-27 23:25:00|194.99|192.39|194.88|192.28|195.53|192.93|194.88|192.28|0
1690500600000|2023-07-27 23:30:00|194.99|192.39|195.52|192.92|195.96|193.36|194.99|192.39|0
1690500900000|2023-07-27 23:35:00|195.74|193.14|195.74|193.14|195.74|193.14|195.31|192.71|0
1690501200000|2023-07-27 23:40:00|195.52|192.92|195.95|193.35|196.17|193.57|195.52|192.92|0
1690501500000|2023-07-27 23:45:00|195.74|193.14|196.38|193.78|196.38|193.78|195.52|192.92|0
1690501800000|2023-07-27 23:50:00|196.17|193.57|196.92|194.32|197.68|195.08|196.17|193.57|0
1690502100000|2023-07-27 23:55:00|197.03|194.43|196.38|193.78|197.24|194.64|196.16|193.56|0
1690502400000|2023-07-28 00:00:00|196.16|193.56|195.52|192.92|197.03|194.43|195.52|192.92|0
1690502700000|2023-07-28 00:05:00|195.73|193.13|193.48|190.88|195.73|193.13|193.37|190.77|0
1690503000000|2023-07-28 00:10:00|193.37|190.77|192.94|190.34|194.01|191.41|192.72|190.12|0
1690503300000|2023-07-28 00:15:00|193.15|190.55|193.58|190.98|193.58|190.98|192.72|190.12|0
1690503600000|2023-07-28 00:20:00|193.48|190.88|194.22|191.62|194.44|191.84|193.36|190.76|0
1690503900000|2023-07-28 00:25:00|194.01|191.41|194.44|191.84|194.44|191.84|193.58|190.98|0
1690504200000|2023-07-28 00:30:00|194.22|191.62|194.43|191.83|194.86|192.26|194.22|191.62|0
1690504500000|2023-07-28 00:35:00|194.65|192.05|195.51|192.91|195.51|192.91|194.43|191.83|0
1690504800000|2023-07-28 00:40:00|195.72|193.12|194.29|191.69|195.72|193.12|194.22|191.62|0
1690505100000|2023-07-28 00:45:00|194.51|191.91|193.78|191.18|194.51|191.91|192.58|189.98|0
1690505400000|2023-07-28 00:50:00|193.99|191.39|193.56|190.96|194.2|191.6|193.35|190.75|0
1690505700000|2023-07-28 00:55:00|193.35|190.75|193.77|191.17|193.77|191.17|193.14|190.54|0
1690506000000|2023-07-28 01:00:00|193.56|190.96|193.56|190.96|193.56|190.96|193.13|190.53|0
1690506300000|2023-07-28 01:05:00|193.77|191.17|194.2|191.6|194.62|192.02|193.56|190.96|0
1690506600000|2023-07-28 01:10:00|194.09|191.49|194.84|192.24|195.05|192.45|193.98|191.38|0
1690506900000|2023-07-28 01:15:00|194.62|192.02|195.05|192.45|195.05|192.45|193.56|190.96|0
1690507200000|2023-07-28 01:20:00|194.83|192.23|195.05|192.45|195.26|192.66|194.83|192.23|0
1690507500000|2023-07-28 01:25:00|194.83|192.23|193.77|191.17|195.05|192.45|193.55|190.95|0
1690507800000|2023-07-28 01:30:00|193.55|190.95|193.76|191.16|194.19|191.59|193.34|190.74|0
1690508100000|2023-07-28 01:35:00|193.55|190.95|193.55|190.95|193.76|191.16|193.13|190.53|0
1690508400000|2023-07-28 01:40:00|193.34|190.74|192.49|189.89|193.76|191.16|192.27|189.67|0
1690508700000|2023-07-28 01:45:00|192.7|190.1|192.7|190.1|192.91|190.31|192.49|189.89|0
1690509000000|2023-07-28 01:50:00|192.91|190.31|192.7|190.1|193.33|190.73|192.48|189.88|0
1690509300000|2023-07-28 01:55:00|192.48|189.88|193.12|190.52|193.55|190.95|192.48|189.88|0
1690509600000|2023-07-28 02:00:00|193.33|190.73|194.4|191.8|194.4|191.8|193.12|190.52|0
1690509900000|2023-07-28 02:05:00|194.18|191.58|193.97|191.37|194.61|192.01|193.76|191.16|0
1690510200000|2023-07-28 02:10:00|194.18|191.58|193.75|191.15|194.29|191.69|193.75|191.15|0
1690510500000|2023-07-28 02:15:00|193.97|191.37|193.54|190.94|194.18|191.58|193.54|190.94|0
1690510800000|2023-07-28 02:20:00|193.65|191.05|193.75|191.15|193.97|191.37|193.54|190.94|0
1690511100000|2023-07-28 02:25:00|193.65|191.05|192.9|190.3|193.75|191.15|192.9|190.3|0
1690511400000|2023-07-28 02:30:00|193.01|190.41|193.32|190.72|193.32|190.72|192.9|190.3|0
1690511700000|2023-07-28 02:35:00|193.54|190.94|193.11|190.51|193.54|190.94|192.68|190.08|0
1690512000000|2023-07-28 02:40:00|193.22|190.62|193.75|191.15|193.96|191.36|193.11|190.51|0
1690512300000|2023-07-28 02:45:00|193.96|191.36|194.17|191.57|194.6|192|193.96|191.36|0
1690512600000|2023-07-28 02:50:00|194.07|191.47|193.74|191.14|194.17|191.57|193.53|190.93|0
1690512900000|2023-07-28 02:55:00|193.53|190.93|192.47|189.87|193.96|191.36|192.47|189.87|0
1690513200000|2023-07-28 03:00:00|192.68|190.08|192.68|190.08|193.1|190.5|192.25|189.65|0
1690513500000|2023-07-28 03:05:00|192.58|189.98|191.83|189.23|192.58|189.98|191.62|189.02|0
1690513800000|2023-07-28 03:10:00|192.04|189.44|192.25|189.65|192.68|190.08|192.04|189.44|0
1690514100000|2023-07-28 03:15:00|192.36|189.76|192.25|189.65|192.67|190.07|192.04|189.44|0
1690514400000|2023-07-28 03:20:00|192.46|189.86|192.46|189.86|192.46|189.86|192.04|189.44|0
1690514700000|2023-07-28 03:25:00|192.67|190.07|189.71|187.11|196.29|193.69|186.55|183.95|0
1690515000000|2023-07-28 03:30:00|189.49|186.89|185.5|182.9|189.49|186.89|183.1|180.5|0
1690515300000|2023-07-28 03:35:00|185.29|182.69|185.92|183.32|186.13|183.53|182.99|180.39|0
1690515600000|2023-07-28 03:40:00|186.02|183.42|194.79|192.19|194.79|192.19|185.92|183.32|0
1690515900000|2023-07-28 03:45:00|194.37|191.77|196.29|193.69|199.72|197.12|194.37|191.77|0
1690516200000|2023-07-28 03:50:00|196.5|193.9|194.15|191.55|197.57|194.97|193.3|190.7|0
1690516500000|2023-07-28 03:55:00|193.94|191.34|193.73|191.13|194.15|191.55|191.39|188.79|0
1690516800000|2023-07-28 04:00:00|193.94|191.34|199.5|196.9|200.36|197.76|192.87|190.27|0
1690517100000|2023-07-28 04:05:00|199.93|197.33|200.15|197.55|201.01|198.41|198.43|195.83|0
1690517400000|2023-07-28 04:10:00|200.36|197.76|202.74|200.14|203.82|201.22|199.29|196.69|0
1690517700000|2023-07-28 04:15:00|203.07|200.47|200.79|198.19|203.6|201|199.71|197.11|0
1690518000000|2023-07-28 04:20:00|200.69|198.09|195.85|193.25|200.69|198.09|195.85|193.25|0
1690518300000|2023-07-28 04:25:00|196.07|193.47|196.92|194.32|197.35|194.75|195.21|192.61|0
1690518600000|2023-07-28 04:30:00|197.35|194.75|194.99|192.39|197.56|194.96|193.72|191.12|0
1690518900000|2023-07-28 04:35:00|194.35|191.75|191.59|188.99|194.47|191.87|190.74|188.14|0
1690519200000|2023-07-28 04:40:00|191.49|188.89|191.8|189.2|192.44|189.84|190.74|188.14|0
1690519500000|2023-07-28 04:45:00|192.01|189.41|191.59|188.99|192.44|189.84|190.53|187.93|0
1690519800000|2023-07-28 04:50:00|191.8|189.2|192.43|189.83|193.29|190.69|191.27|188.67|0
1690520100000|2023-07-28 04:55:00|192.65|190.05|191.8|189.2|192.65|190.05|191.06|188.46|0
1690520400000|2023-07-28 05:00:00|191.58|188.98|190.52|187.92|191.8|189.2|190.1|187.5|0
1690520700000|2023-07-28 05:05:00|190.31|187.71|191.37|188.77|192.01|189.41|190.31|187.71|0
1690521000000|2023-07-28 05:10:00|191.58|188.98|191.16|188.56|191.58|188.98|189.89|187.29|0
1690521300000|2023-07-28 05:15:00|190.94|188.34|190.52|187.92|190.94|188.34|189.89|187.29|0
1690521600000|2023-07-28 05:20:00|190.31|187.71|189.46|186.86|190.52|187.92|189.46|186.86|0
1690521900000|2023-07-28 05:25:00|189.67|187.07|187.98|185.38|189.67|187.07|187.77|185.17|0
1690522200000|2023-07-28 05:30:00|188.09|185.49|186.51|183.91|188.83|186.23|186.3|183.7|0
1690522500000|2023-07-28 05:35:00|186.72|184.12|186.51|183.91|187.14|184.54|186.09|183.49|0
1690522800000|2023-07-28 05:40:00|186.41|183.81|185.67|183.07|186.51|183.91|185.46|182.86|0
1690523100000|2023-07-28 05:45:00|185.46|182.86|185.46|182.86|186.09|183.49|184.62|182.02|0
1690523400000|2023-07-28 05:50:00|185.25|182.65|185.88|183.28|185.88|183.28|184.83|182.23|0
1690523700000|2023-07-28 05:55:00|185.67|183.07|185.67|183.07|186.72|184.12|185.67|183.07|0
1690524000000|2023-07-28 06:00:00|185.46|182.86|186.29|183.69|186.82|184.22|184.62|182.02|0
1690524300000|2023-07-28 06:05:00|185.88|183.68|185.15|182.95|186.62|184.42|183.79|181.59|0
1690524600000|2023-07-28 06:10:00|185.04|182.84|185.25|183.05|185.46|183.26|184.62|182.42|0
1690524900000|2023-07-28 06:15:00|185.04|182.84|185.67|183.47|185.88|183.68|184.73|182.53|0
1690525200000|2023-07-28 06:20:00|185.57|183.37|187.35|185.15|189.03|186.83|185.57|183.37|0
1690525500000|2023-07-28 06:25:00|187.14|184.94|187.35|185.15|188.19|185.99|187.14|184.94|0
1690525800000|2023-07-28 06:30:00|187.56|185.36|186.61|184.41|187.98|185.78|186.5|184.3|0
1690526100000|2023-07-28 06:35:00|186.5|184.3|185.87|183.67|186.92|184.72|185.25|183.05|0
1690526400000|2023-07-28 06:40:00|185.66|183.46|185.87|183.67|185.87|183.67|185.03|182.83|0
1690526700000|2023-07-28 06:45:00|186.08|183.88|185.87|183.67|187.55|185.35|185.87|183.67|0
1690527000000|2023-07-28 06:50:00|185.66|183.46|186.5|184.3|186.92|184.72|185.45|183.25|0
1690527300000|2023-07-28 06:55:00|186.82|184.62|187.34|185.14|187.76|185.56|186.5|184.3|0
1690527600000|2023-07-28 07:00:00|187.13|184.93|185.25|183.05|187.97|185.77|184.2|182|0
1690527900000|2023-07-28 07:05:00|185.04|182.84|185.88|183.68|186.09|183.89|184.2|182|0
1690528200000|2023-07-28 07:10:00|186.3|184.1|181.27|179.07|186.3|184.1|181.27|179.07|0
1690528500000|2023-07-28 07:15:00|181.47|179.27|180.64|178.44|182.52|180.32|180.22|178.02|0
1690528800000|2023-07-28 07:20:00|180.43|178.23|179.6|177.4|181.26|179.06|179.18|176.98|0
1690529100000|2023-07-28 07:25:00|179.81|177.61|181.26|179.06|181.26|179.06|178.97|176.77|0
1690529400000|2023-07-28 07:30:00|180.84|178.64|179.8|177.6|181.05|178.85|178.97|176.77|0
1690529700000|2023-07-28 07:35:00|179.59|177.39|180.01|177.81|180.22|178.02|178.97|176.77|0
1690530000000|2023-07-28 07:40:00|179.8|177.6|178.76|176.56|179.8|177.6|178.55|176.35|0
1690530300000|2023-07-28 07:45:00|179.18|176.98|182.09|179.89|182.3|180.1|179.18|176.98|0
1690530600000|2023-07-28 07:50:00|182.3|180.1|184.18|181.98|184.6|182.4|182.3|180.1|0
1690530900000|2023-07-28 07:55:00|184.39|182.19|184.39|182.19|185.02|182.82|183.97|181.77|0
1690531200000|2023-07-28 08:00:00|184.18|181.98|184.39|182.19|185.86|183.66|183.97|181.77|0
1690531500000|2023-07-28 08:05:00|184.6|182.4|184.81|182.61|184.81|182.61|183.97|181.77|0
1690531800000|2023-07-28 08:10:00|184.39|182.19|185.23|183.03|185.44|183.24|183.55|181.35|0
1690532100000|2023-07-28 08:15:00|185.44|183.24|185.44|183.24|185.44|183.24|183.13|180.93|0
1690532400000|2023-07-28 08:20:00|185.23|183.03|188.39|186.19|188.81|186.61|185.23|183.03|0
1690532700000|2023-07-28 08:25:00|188.6|186.4|189.66|187.46|189.66|187.46|188.39|186.19|0
1690533000000|2023-07-28 08:30:00|189.45|187.25|186.49|184.29|189.66|187.46|186.49|184.29|0
1690533300000|2023-07-28 08:35:00|186.27|184.07|186.48|184.28|187.75|185.55|185.85|183.65|0
1690533600000|2023-07-28 08:40:00|186.27|184.07|187.33|185.13|188.17|185.97|186.27|184.07|0
1690533900000|2023-07-28 08:45:00|187.12|184.92|186.27|184.07|187.54|185.34|186.06|183.86|0
1690534200000|2023-07-28 08:50:00|186.06|183.86|186.9|184.7|187.11|184.91|186.06|183.86|0
1690534500000|2023-07-28 08:55:00|186.69|184.49|185.85|183.65|186.69|184.49|185.85|183.65|0
1690534800000|2023-07-28 09:00:00|185.43|183.23|186.9|184.7|187.11|184.91|185|182.8|0
1690535100000|2023-07-28 09:05:00|187.11|184.91|186.48|184.28|187.11|184.91|186.05|183.85|0
1690535400000|2023-07-28 09:10:00|186.69|184.49|185.84|183.64|187.11|184.91|185.63|183.43|0
1690535700000|2023-07-28 09:15:00|185.95|183.75|184.79|182.59|186.47|184.27|184.79|182.59|0
1690536000000|2023-07-28 09:20:00|184.58|182.38|184.58|182.38|185|182.8|183.95|181.75|0
1690536300000|2023-07-28 09:25:00|184.48|182.28|185.63|183.43|186.26|184.06|184.48|182.28|0
1690536600000|2023-07-28 09:30:00|185.42|183.22|184.57|182.37|185.84|183.64|184.36|182.16|0
1690536900000|2023-07-28 09:35:00|184.36|182.16|182.69|180.49|184.78|182.58|182.69|180.49|0
1690537200000|2023-07-28 09:40:00|182.48|180.28|182.06|179.86|182.9|180.7|181.43|179.23|0
1690537500000|2023-07-28 09:45:00|182.27|180.07|180.39|178.19|182.27|180.07|180.39|178.19|0
1690537800000|2023-07-28 09:50:00|180.6|178.4|181.43|179.23|181.75|179.55|180.18|177.98|0
1690538100000|2023-07-28 09:55:00|181.22|179.02|181.39|179.19|182.43|180.23|180.97|178.77|0
1690538400000|2023-07-28 10:00:00|181.18|178.98|182.43|180.23|182.85|180.65|180.76|178.56|0
1690538700000|2023-07-28 10:05:00|182.64|180.44|181.38|179.18|182.64|180.44|180.76|178.56|0
1690539000000|2023-07-28 10:10:00|181.17|178.97|181.8|179.6|181.8|179.6|180.76|178.56|0
1690539300000|2023-07-28 10:15:00|182.01|179.81|183.06|180.86|183.27|181.07|182.01|179.81|0
1690539600000|2023-07-28 10:20:00|183.27|181.07|182.64|180.44|183.27|181.07|182.01|179.81|0
1690539900000|2023-07-28 10:25:00|182.84|180.64|182.68|180.48|183.05|180.85|182.42|180.22|0
1690540200000|2023-07-28 10:30:00|182.47|180.27|184.57|182.37|185.11|182.91|182.47|180.27|0
1690540500000|2023-07-28 10:35:00|184.78|182.58|184.36|182.16|184.99|182.79|184.36|182.16|0
1690540800000|2023-07-28 10:40:00|184.78|182.58|183.52|181.32|184.99|182.79|183.31|181.11|0
1690541100000|2023-07-28 10:45:00|183.31|181.11|182.88|180.68|183.52|181.32|182.46|180.26|0
1690541400000|2023-07-28 10:50:00|182.67|180.47|182.25|180.05|182.67|180.47|181|178.8|0
1690541700000|2023-07-28 10:55:00|182.15|179.95|182.04|179.84|182.67|180.47|181.62|179.42|0
1690542000000|2023-07-28 11:00:00|182.15|179.95|182.46|180.26|183.72|181.52|182.04|179.84|0
1690542300000|2023-07-28 11:05:00|182.04|179.84|181.68|179.48|182.25|180.05|181.16|178.96|0
1690542600000|2023-07-28 11:10:00|181.78|179.58|180.53|178.33|181.99|179.79|180.32|178.12|0
1690542900000|2023-07-28 11:15:00|180.74|178.54|179.07|176.87|180.74|178.54|178.65|176.45|0
1690543200000|2023-07-28 11:20:00|178.86|176.66|179.07|176.87|180.11|177.91|178.86|176.66|0
1690543500000|2023-07-28 11:25:00|179.27|177.07|178.86|176.66|179.48|177.28|178.23|176.03|0
1690543800000|2023-07-28 11:30:00|179.06|176.86|179.06|176.86|179.27|177.07|178.02|175.82|0
1690544100000|2023-07-28 11:35:00|178.96|176.76|178.75|176.55|179.69|177.49|177.61|175.41|0
1690544400000|2023-07-28 11:40:00|178.85|176.65|176.97|174.77|179.27|177.07|176.97|174.77|0
1690544700000|2023-07-28 11:45:00|177.18|174.98|176.97|174.77|177.81|175.61|176.76|174.56|0
1690545000000|2023-07-28 11:50:00|176.76|174.56|176.66|174.46|177.8|175.6|176.55|174.35|0
1690545300000|2023-07-28 11:55:00|176.76|174.56|176.97|174.77|177.39|175.19|176.35|174.15|0
1690545600000|2023-07-28 12:00:00|177.18|174.98|174.65|172.45|177.8|175.6|174.65|172.45|0
1690545900000|2023-07-28 12:05:00|174.86|172.66|175.27|173.07|176.1|173.9|174.65|172.45|0
1690546200000|2023-07-28 12:10:00|175.48|173.28|176.51|174.31|177.13|174.93|174.86|172.66|0
1690546500000|2023-07-28 12:15:00|176.3|174.1|176.09|173.89|176.41|174.21|175.68|173.48|0
1690546800000|2023-07-28 12:20:00|175.89|173.69|174.03|171.83|176.09|173.89|173.41|171.21|0
1690547100000|2023-07-28 12:25:00|173.82|171.62|173.1|170.9|174.85|172.65|172.79|170.59|0
1690547400000|2023-07-28 12:30:00|173.31|171.11|173.2|171|174.54|172.34|171.35|169.15|0
1690547700000|2023-07-28 12:35:00|172.99|170.79|171.33|169.13|175.05|172.85|170.72|168.52|0
1690548000000|2023-07-28 12:40:00|171.54|169.34|172.36|170.16|173.6|171.4|171.33|169.13|0
1690548300000|2023-07-28 12:45:00|172.56|170.36|173.6|171.4|174.22|172.02|172.47|170.27|0
1690548600000|2023-07-28 12:50:00|174.01|171.81|172.36|170.16|174.01|171.81|172.36|170.16|0
1690548900000|2023-07-28 12:55:00|172.26|170.06|170.71|168.51|172.36|170.16|170.51|168.31|0
1690549200000|2023-07-28 13:00:00|170.92|168.72|169.89|167.69|171.12|168.92|169.28|167.08|0
1690549500000|2023-07-28 13:05:00|170.09|167.89|170.09|167.89|170.71|168.51|169.48|167.28|0
1690549800000|2023-07-28 13:10:00|169.68|167.48|173.38|171.18|173.59|171.39|169.68|167.48|0
1690550100000|2023-07-28 13:15:00|173.59|171.39|173.59|171.39|173.59|171.39|172.55|170.35|0
1690550400000|2023-07-28 13:20:00|173.38|171.18|171.52|169.32|173.38|171.18|170.7|168.5|0
1690550700000|2023-07-28 13:25:00|171.94|169.74|170.29|168.09|172.55|170.35|170.29|168.09|0
1690551000000|2023-07-28 13:30:00|170.09|167.89|170.45|168.25|171.73|169.53|167.84|165.64|0
1690551300000|2023-07-28 13:35:00|170.86|168.66|170.45|168.25|175.61|173.41|169.42|167.22|0
1690551600000|2023-07-28 13:40:00|170.04|167.84|170.86|168.66|170.86|168.66|166.77|164.57|0
1690551900000|2023-07-28 13:45:00|170.65|168.45|165.75|163.55|170.65|168.45|165.75|163.55|0
1690552200000|2023-07-28 13:50:00|165.55|163.35|165.55|163.35|167.18|164.98|163.93|161.73|0
1690552500000|2023-07-28 13:55:00|165.35|163.15|167.48|165.28|168.4|166.2|164.94|162.74|0
1690552800000|2023-07-28 14:00:00|166.56|164.36|163.9|161.7|167.17|164.97|162.52|160.32|0
1690553100000|2023-07-28 14:05:00|163.49|161.29|164|161.8|165.91|163.71|163.29|161.09|0
1690553400000|2023-07-28 14:10:00|164.1|161.9|164.5|162.3|165.91|163.71|162.89|160.69|0
1690553700000|2023-07-28 14:15:00|164.3|162.1|162.69|160.49|164.5|162.3|162.49|160.29|0
1690554000000|2023-07-28 14:20:00|162.49|160.29|162.08|159.88|163.89|161.69|161.89|159.69|0
1690554300000|2023-07-28 14:25:00|161.88|159.68|165.7|163.5|168.75|166.55|161.88|159.68|0
1690554600000|2023-07-28 14:30:00|165.5|163.3|162.68|160.48|165.5|163.3|162.28|160.08|0
1690554900000|2023-07-28 14:35:00|162.88|160.68|167.12|164.92|167.12|164.92|162.68|160.48|0
1690555200000|2023-07-28 14:40:00|167.32|165.12|167.12|164.92|167.32|165.12|164.89|162.69|0
1690555500000|2023-07-28 14:45:00|166.91|164.71|165.09|162.89|169.15|166.95|165.09|162.89|0
1690555800000|2023-07-28 14:50:00|164.89|162.69|167.32|165.12|167.52|165.32|163.88|161.68|0
1690556100000|2023-07-28 14:55:00|166.71|164.51|162.47|160.27|166.71|164.51|162.47|160.27|0
1690556400000|2023-07-28 15:00:00|162.07|159.87|162.47|160.27|164.08|161.88|161.87|159.67|0
1690556700000|2023-07-28 15:05:00|162.27|160.07|162.47|160.27|163.27|161.07|162.27|160.07|0
1690557000000|2023-07-28 15:10:00|162.27|160.07|161.67|159.47|163.88|161.68|161.07|158.87|0
1690557300000|2023-07-28 15:15:00|161.47|159.27|159.67|157.47|162.07|159.87|159.08|156.88|0
1690557600000|2023-07-28 15:20:00|159.47|157.27|157.34|155.14|159.58|157.38|157.34|155.14|0
1690557900000|2023-07-28 15:25:00|157.53|155.33|157.78|155.58|158.37|156.17|156.6|154.4|0
1690558200000|2023-07-28 15:30:00|157.58|155.38|158.96|156.76|159.15|156.95|157.19|154.99|0
1690558500000|2023-07-28 15:35:00|159.15|156.95|157.77|155.57|159.15|156.95|157.38|155.18|0
1690558800000|2023-07-28 15:40:00|157.58|155.38|155.42|153.22|157.77|155.57|155.42|153.22|0
1690559100000|2023-07-28 15:45:00|155.61|153.41|156.98|154.78|158.36|156.16|155.42|153.22|0
1690559400000|2023-07-28 15:50:00|157.18|154.98|156.2|154|157.38|155.18|155.81|153.61|0
1690559700000|2023-07-28 15:55:00|156|153.8|156.39|154.19|157.96|155.76|156|153.8|0
1690560000000|2023-07-28 16:00:00|156|153.8|160.33|158.13|161.32|159.12|156|153.8|0
1690560300000|2023-07-28 16:05:00|160.53|158.33|161.92|159.72|162.11|159.91|160.13|157.93|0
1690560600000|2023-07-28 16:10:00|162.11|159.91|158.94|156.74|162.11|159.91|158.75|156.55|0
1690560900000|2023-07-28 16:15:00|159.14|156.94|159.53|157.33|160.13|157.93|158.15|155.95|0
1690561200000|2023-07-28 16:20:00|159.73|157.53|157.95|155.75|159.93|157.73|157.36|155.16|0
1690561500000|2023-07-28 16:25:00|157.76|155.56|157.32|155.12|157.95|155.75|156.97|154.77|0
1690561800000|2023-07-28 16:30:00|157.52|155.32|158.69|156.49|159.28|157.08|157.32|155.12|0
1690562100000|2023-07-28 16:35:00|158.89|156.69|159.47|157.27|160.06|157.86|157.71|155.51|0
1690562400000|2023-07-28 16:40:00|159.28|157.08|159.67|157.47|160.26|158.06|159.27|157.07|0
1690562700000|2023-07-28 16:45:00|159.86|157.66|160.06|157.86|160.65|158.45|158.88|156.68|0
1690563000000|2023-07-28 16:50:00|159.86|157.66|158.88|156.68|160.65|158.45|158.49|156.29|0
1690563300000|2023-07-28 16:55:00|159.07|156.87|161.63|159.43|162.62|160.42|159.07|156.87|0
1690563600000|2023-07-28 17:00:00|162.03|159.83|163.81|161.61|164.21|162.01|162.03|159.83|0
1690563900000|2023-07-28 17:05:00|163.41|161.21|165.6|163.4|166|163.8|163.41|161.21|0
1690564200000|2023-07-28 17:10:00|165.8|163.6|163.61|161.41|166.6|164.4|163.41|161.21|0
1690564500000|2023-07-28 17:15:00|163.8|161.6|165|162.8|165.8|163.6|163.8|161.6|0
1690564800000|2023-07-28 17:20:00|165.2|163|166.79|164.59|168.4|166.2|165.2|163|0
1690565100000|2023-07-28 17:25:00|166.59|164.39|168.8|166.6|168.8|166.6|166.59|164.39|0
1690565400000|2023-07-28 17:30:00|169.2|167|171.22|169.02|171.63|169.43|166.59|164.39|0
1690565700000|2023-07-28 17:35:00|171.42|169.22|171.62|169.42|173.45|171.25|171.02|168.82|0
1690566000000|2023-07-28 17:40:00|171.42|169.22|175.08|172.88|177.54|175.34|171.42|169.22|0
1690566300000|2023-07-28 17:45:00|175.29|173.09|176.92|174.72|177.54|175.34|174.88|172.68|0
1690566600000|2023-07-28 17:50:00|177.13|174.93|171.42|169.22|177.13|174.93|171.42|169.22|0
1690566900000|2023-07-28 17:55:00|171.21|169.01|168.19|165.99|171.42|169.22|167.78|165.58|0
1690567200000|2023-07-28 18:00:00|168.39|166.19|165.38|163.18|168.39|166.19|165.38|163.18|0
1690567500000|2023-07-28 18:05:00|165.18|162.98|164.18|161.98|166.18|163.98|164.18|161.98|0
1690567800000|2023-07-28 18:10:00|164.38|162.18|166.58|164.38|167.38|165.18|164.18|161.98|0
1690568100000|2023-07-28 18:15:00|166.78|164.58|165.97|163.77|167.38|165.18|165.77|163.57|0
1690568400000|2023-07-28 18:20:00|165.77|163.57|164.18|161.98|166.37|164.17|162.79|160.59|0
1690568700000|2023-07-28 18:25:00|164.38|162.18|162.99|160.79|164.58|162.38|162.99|160.79|0
1690569000000|2023-07-28 18:30:00|163.18|160.98|163.98|161.78|164.57|162.37|162.79|160.59|0
1690569300000|2023-07-28 18:35:00|163.78|161.58|167.77|165.57|168.37|166.17|163.78|161.58|0
1690569600000|2023-07-28 18:40:00|168.17|165.97|163.77|161.57|168.98|166.78|163.77|161.57|0
1690569900000|2023-07-28 18:45:00|163.97|161.77|162.78|160.58|164.17|161.97|161.99|159.79|0
1690570200000|2023-07-28 18:50:00|162.98|160.78|160.01|157.81|162.98|160.78|159.43|157.23|0
1690570500000|2023-07-28 18:55:00|160.21|158.01|161.22|159.02|162.22|160.02|160.03|157.83|0
1690570800000|2023-07-28 19:00:00|161.02|158.82|160.62|158.42|163.02|160.82|160.62|158.42|0
1690571100000|2023-07-28 19:05:00|161.02|158.82|160.42|158.22|161.22|159.02|159.63|157.43|0
1690571400000|2023-07-28 19:10:00|160.62|158.42|160.02|157.82|161.42|159.22|158.74|156.54|0
1690571700000|2023-07-28 19:15:00|160.22|158.02|159.23|157.03|160.42|158.22|159.23|157.03|0
1690572000000|2023-07-28 19:20:00|159.63|157.43|162.41|160.21|163.21|161.01|159.63|157.43|0
1690572300000|2023-07-28 19:25:00|162.61|160.41|164.01|161.81|164.01|161.81|161.01|158.81|0
1690572600000|2023-07-28 19:30:00|164.21|162.01|161.81|159.61|164.61|162.41|161.41|159.21|0
1690572900000|2023-07-28 19:35:00|161.61|159.41|164.21|162.01|164.21|162.01|161.01|158.81|0
1690573200000|2023-07-28 19:40:00|164.01|161.81|164.81|162.61|165.82|163.62|163.41|161.21|0
1690573500000|2023-07-28 19:45:00|165.01|162.81|165.41|163.21|166.22|164.02|163|160.8|0
1690573800000|2023-07-28 19:50:00|165.81|163.61|160.81|158.61|166.02|163.82|160.01|157.81|0
1690574100000|2023-07-28 19:55:00|160.41|158.21|162.93|160.73|162.93|160.73|160.21|158.01|0
1690574400000|2023-07-28 20:00:00|161.93|159.73|162.53|160.33|163.33|161.13|161.53|159.33|0
1690574700000|2023-07-28 20:05:00|162.33|160.13|161.72|159.52|162.93|160.73|161.52|159.32|0
1690575000000|2023-07-28 20:10:00|161.93|159.73|162.12|159.92|162.33|160.13|161.72|159.52|0
1690763700000|2023-07-31 00:35:00|160.35|157.75|160.55|157.95|160.75|158.15|160.35|157.75|0
1690764000000|2023-07-31 00:40:00|160.35|157.75|160.55|157.95|160.94|158.34|160.35|157.75|0
1690764300000|2023-07-31 00:45:00|160.74|158.14|160.74|158.14|160.74|158.14|159.75|157.15|0
1690764600000|2023-07-31 00:50:00|160.65|158.05|161.53|158.93|161.93|159.33|160.54|157.94|0
1690764900000|2023-07-31 00:55:00|161.73|159.13|161.33|158.73|161.93|159.33|161.14|158.54|0
1690765200000|2023-07-31 01:00:00|161.14|158.54|161.93|159.33|162.43|159.83|160.94|158.34|0
1690765500000|2023-07-31 01:05:00|162.13|159.53|163.72|161.12|163.82|161.22|161.93|159.33|0
1690765800000|2023-07-31 01:10:00|163.52|160.92|163.72|161.12|164.72|162.12|163.12|160.52|0
1690766100000|2023-07-31 01:15:00|163.62|161.02|163.52|160.92|164.32|161.72|163.12|160.52|0
1690766400000|2023-07-31 01:20:00|163.42|160.82|162.52|159.92|163.52|160.92|162.32|159.72|0
1690766700000|2023-07-31 01:25:00|162.32|159.72|162.32|159.72|162.72|160.12|162.32|159.72|0
1690767000000|2023-07-31 01:30:00|162.12|159.52|161.52|158.92|162.72|160.12|161.52|158.92|0
1690767300000|2023-07-31 01:35:00|161.72|159.12|160.92|158.32|161.72|159.12|159.34|156.74|0
1690767600000|2023-07-31 01:40:00|160.83|158.23|162.11|159.51|162.31|159.71|159.74|157.14|0
1690767900000|2023-07-31 01:45:00|161.91|159.31|164.71|162.11|165.11|162.51|161.91|159.31|0
1690768200000|2023-07-31 01:50:00|164.91|162.31|165.51|162.91|166.71|164.11|164.11|161.51|0
1690768500000|2023-07-31 01:55:00|165.71|163.11|166.41|163.81|166.91|164.31|165.11|162.51|0
1690768800000|2023-07-31 02:00:00|166.51|163.91|164.9|162.3|167.72|165.12|164.9|162.3|0
1690769100000|2023-07-31 02:05:00|164.7|162.1|165.41|162.81|165.9|163.3|164.7|162.1|0
1690769400000|2023-07-31 02:10:00|165.5|162.9|168.52|165.92|168.73|166.13|165.3|162.7|0
1690769700000|2023-07-31 02:15:00|168.32|165.72|167.92|165.32|168.52|165.92|167.31|164.71|0
1690770000000|2023-07-31 02:20:00|167.71|165.11|167.71|165.11|168.72|166.12|167.51|164.91|0
1690770300000|2023-07-31 02:25:00|167.91|165.31|168.72|166.12|169.13|166.53|167.71|165.11|0
1690770600000|2023-07-31 02:30:00|168.62|166.02|168.22|165.62|169.23|166.63|168.11|165.51|0
1690770900000|2023-07-31 02:35:00|168.31|165.71|168.51|165.91|168.92|166.32|168.11|165.51|0
1690771200000|2023-07-31 02:40:00|168.31|165.71|167.7|165.1|168.72|166.12|167.7|165.1|0
1690771500000|2023-07-31 02:45:00|167.91|165.31|166.69|164.09|167.91|165.31|166.29|163.69|0
1690771800000|2023-07-31 02:50:00|166.9|164.3|167|164.4|167.3|164.7|166.89|164.29|0
1690772100000|2023-07-31 02:55:00|167.1|164.5|168.01|165.41|168.1|165.5|167.1|164.5|0
1690772400000|2023-07-31 03:00:00|167.9|165.3|169.72|167.12|170.74|168.14|167.9|165.3|0
1690772700000|2023-07-31 03:05:00|169.52|166.92|168.5|165.9|169.52|166.92|168.3|165.7|0
1690773000000|2023-07-31 03:10:00|168.41|165.81|167.9|165.3|168.5|165.9|167.9|165.3|0
1690773300000|2023-07-31 03:15:00|168.1|165.5|167.89|165.29|168.71|166.11|167.69|165.09|0
1690773600000|2023-07-31 03:20:00|168.1|165.5|168.2|165.6|168.91|166.31|168|165.4|0
1690773900000|2023-07-31 03:25:00|168.3|165.7|169.51|166.91|169.51|166.91|167.89|165.29|0
1690774200000|2023-07-31 03:30:00|169.62|167.02|170.12|167.52|170.32|167.72|169.31|166.71|0
1690774500000|2023-07-31 03:35:00|170.32|167.72|170.52|167.92|170.73|168.13|169.71|167.11|0
1690774800000|2023-07-31 03:40:00|170.32|167.72|170.52|167.92|170.93|168.33|170.32|167.72|0
1690775100000|2023-07-31 03:45:00|170.72|168.12|170.32|167.72|170.93|168.33|169.91|167.31|0
1690775400000|2023-07-31 03:50:00|170.11|167.51|170.31|167.71|170.42|167.82|169.91|167.31|0
1690775700000|2023-07-31 03:55:00|170.52|167.92|170.11|167.51|170.52|167.92|169.7|167.1|0
1690776000000|2023-07-31 04:00:00|170.31|167.71|170.11|167.51|172.15|169.55|170.11|167.51|0
1690776300000|2023-07-31 04:05:00|170.31|167.71|170.72|168.12|170.92|168.32|170.21|167.61|0
1690776600000|2023-07-31 04:10:00|170.92|168.32|170.51|167.91|171.12|168.52|170.51|167.91|0
1690776900000|2023-07-31 04:15:00|170.41|167.81|170.51|167.91|170.82|168.22|170.31|167.71|0
1690777200000|2023-07-31 04:20:00|170.31|167.71|169.9|167.3|170.51|167.91|169.7|167.1|0
1690777500000|2023-07-31 04:25:00|170.1|167.5|170.1|167.5|170.71|168.11|169.7|167.1|0
1690777800000|2023-07-31 04:30:00|169.9|167.3|170.41|167.81|170.61|168.01|169.9|167.3|0
1690778100000|2023-07-31 04:35:00|170.3|167.7|171.11|168.51|171.22|168.62|170.3|167.7|0
1690778400000|2023-07-31 04:40:00|171.32|168.72|170.5|167.9|171.32|168.72|170.1|167.5|0
1690778700000|2023-07-31 04:45:00|170.3|167.7|169.69|167.09|170.5|167.9|169.59|166.99|0
1690779000000|2023-07-31 04:50:00|169.59|166.99|169.48|166.88|169.69|167.09|169.28|166.68|0
1690779300000|2023-07-31 04:55:00|169.59|166.99|169.89|167.29|169.89|167.29|169.08|166.48|0
1690779600000|2023-07-31 05:00:00|170.09|167.49|170.29|167.69|170.7|168.1|169.68|167.08|0
1690779900000|2023-07-31 05:05:00|170.49|167.89|170.29|167.69|171.1|168.5|169.28|166.68|0
1690780200000|2023-07-31 05:10:00|170.09|167.49|168.46|165.86|170.09|167.49|168.06|165.46|0
1690780500000|2023-07-31 05:15:00|168.57|165.97|167.65|165.05|168.87|166.27|167.65|165.05|0
1690780800000|2023-07-31 05:20:00|167.76|165.16|168.05|165.45|168.46|165.86|167.45|164.85|0
1690781100000|2023-07-31 05:25:00|167.96|165.36|168.46|165.86|168.46|165.86|167.45|164.85|0
1690781400000|2023-07-31 05:30:00|168.66|166.06|167.24|164.64|168.66|166.06|167.24|164.64|0
1690781700000|2023-07-31 05:35:00|167.15|164.55|167.44|164.84|167.65|165.05|166.64|164.04|0
1690782000000|2023-07-31 05:40:00|167.85|165.25|167.64|165.04|167.85|165.25|167.04|164.44|0
1690782300000|2023-07-31 05:45:00|167.55|164.95|167.24|164.64|167.64|165.04|167.04|164.44|0
1690782600000|2023-07-31 05:50:00|167.14|164.54|166.23|163.63|167.14|164.54|166.03|163.43|0
1690782900000|2023-07-31 05:55:00|166.43|163.83|167.03|164.43|167.03|164.43|166.03|163.43|0
1690783200000|2023-07-31 06:00:00|166.43|163.83|166.43|163.83|168.24|165.64|165.82|163.22|0
1690783500000|2023-07-31 06:05:00|166.23|164.23|164.82|162.62|166.23|164.23|164.62|162.42|0
1690783800000|2023-07-31 06:10:00|164.62|162.42|163.02|160.82|165.42|163.22|162.82|160.62|0
1690784100000|2023-07-31 06:15:00|162.92|160.72|162.41|160.21|163.21|161.01|162.41|160.21|0
1690784400000|2023-07-31 06:20:00|162.52|160.32|163.21|161.01|163.21|161.01|162.41|160.21|0
1690784700000|2023-07-31 06:25:00|163.01|160.81|163.01|160.81|163.21|161.01|162.41|160.21|0
1690785000000|2023-07-31 06:30:00|163.21|161.01|163.81|161.61|163.81|161.61|163.01|160.81|0
1690785300000|2023-07-31 06:35:00|163.61|161.41|163.61|161.41|163.81|161.61|163.21|161.01|0
1690785600000|2023-07-31 06:40:00|163.81|161.61|163.6|161.4|164.01|161.81|163.31|161.11|0
1690785900000|2023-07-31 06:45:00|163.71|161.51|164|161.8|164.81|162.61|163.71|161.51|0
1690786200000|2023-07-31 06:50:00|164.2|162|165.41|163.21|165.61|163.41|163.6|161.4|0
1690786500000|2023-07-31 06:55:00|165.61|163.41|166.01|163.81|167.02|164.82|165.61|163.41|0
1690786800000|2023-07-31 07:00:00|165.81|163.61|165.2|163|167.01|164.81|164.9|162.7|0
1690787100000|2023-07-31 07:05:00|165|162.8|166.61|164.41|167.01|164.81|164.6|162.4|0
1690787400000|2023-07-31 07:10:00|166.81|164.61|165.2|163|167.01|164.81|165|162.8|0
1690787700000|2023-07-31 07:15:00|165|162.8|163.19|160.99|165.2|163|162.79|160.59|0
1690788000000|2023-07-31 07:20:00|162.99|160.79|163.19|160.99|163.99|161.79|162.59|160.39|0
1690788300000|2023-07-31 07:25:00|162.99|160.79|162.39|160.19|163.59|161.39|162.19|159.99|0
1690788600000|2023-07-31 07:30:00|162.19|159.99|161.39|159.19|162.39|160.19|161.3|159.1|0
1690788900000|2023-07-31 07:35:00|161.59|159.39|164.39|162.19|164.49|162.29|161.59|159.39|0
1690789200000|2023-07-31 07:40:00|164.59|162.39|165.19|162.99|165.59|163.39|164.59|162.39|0
1690789500000|2023-07-31 07:45:00|165.39|163.19|167|164.8|167.4|165.2|164.99|162.79|0
1690789800000|2023-07-31 07:50:00|166.8|164.6|165.18|162.98|166.8|164.6|164.98|162.78|0
1690790100000|2023-07-31 07:55:00|165.38|163.18|165|162.8|165.38|163.18|164.18|161.98|0
1690790400000|2023-07-31 08:00:00|164.8|162.6|163.39|161.19|164.8|162.6|163.19|160.99|0
1690790700000|2023-07-31 08:05:00|163.19|160.99|161.59|159.39|163.39|161.19|161.59|159.39|0
1690791000000|2023-07-31 08:10:00|161.79|159.59|162.79|160.59|163.19|160.99|161.39|159.19|0
1690791300000|2023-07-31 08:15:00|162.59|160.39|162.99|160.79|163.39|161.19|162.19|159.99|0
1690791600000|2023-07-31 08:20:00|162.79|160.59|163.19|160.99|163.79|161.59|162.79|160.59|0
1690791900000|2023-07-31 08:25:00|163.29|161.09|162.58|160.38|163.79|161.59|162.38|160.18|0
1690792200000|2023-07-31 08:30:00|162.78|160.58|160.79|158.59|162.78|160.58|160.79|158.59|0
1690792500000|2023-07-31 08:35:00|160.99|158.79|161.58|159.38|161.98|159.78|160.79|158.59|0
1690792800000|2023-07-31 08:40:00|161.38|159.18|161.38|159.18|161.78|159.58|160.59|158.39|0
1690793100000|2023-07-31 08:45:00|161.58|159.38|161.17|158.97|161.78|159.58|160.58|158.38|0
1690793400000|2023-07-31 08:50:00|161.37|159.17|160.37|158.17|161.37|159.17|160.17|157.97|0
1690793700000|2023-07-31 08:55:00|160.17|157.97|159.58|157.38|160.57|158.37|159.38|157.18|0
1690794000000|2023-07-31 09:00:00|159.77|157.57|159.38|157.18|160.17|157.97|159.18|156.98|0
1690794300000|2023-07-31 09:05:00|159.28|157.08|158.98|156.78|159.38|157.18|158.39|156.19|0
1690794600000|2023-07-31 09:10:00|158.78|156.58|159.77|157.57|160.17|157.97|158.78|156.58|0
1690794900000|2023-07-31 09:15:00|159.87|157.67|159.57|157.37|159.97|157.77|159.18|156.98|0
1690795200000|2023-07-31 09:20:00|159.37|157.17|159.57|157.37|159.97|157.77|159.17|156.97|0
1690795500000|2023-07-31 09:25:00|159.77|157.57|159.76|157.56|159.96|157.76|159.37|157.17|0
1690795800000|2023-07-31 09:30:00|159.96|157.76|160.95|158.75|161.35|159.15|159.76|157.56|0
1690796100000|2023-07-31 09:35:00|161.15|158.95|160.26|158.06|161.15|158.95|159.76|157.56|0
1690796400000|2023-07-31 09:40:00|160.55|158.35|161.75|159.55|161.75|159.55|160.35|158.15|0
1690796700000|2023-07-31 09:45:00|161.74|159.54|161.54|159.34|162.54|160.34|161.35|159.15|0
1690797000000|2023-07-31 09:50:00|161.74|159.54|160.95|158.75|161.74|159.54|160.95|158.75|0
1690797300000|2023-07-31 09:55:00|161.05|158.85|161.34|159.14|161.94|159.74|161.05|158.85|0
1690797600000|2023-07-31 10:00:00|161.54|159.34|161.94|159.74|162.04|159.84|161.34|159.14|0
1690797900000|2023-07-31 10:05:00|161.74|159.54|160.94|158.74|162.14|159.94|160.94|158.74|0
1690798200000|2023-07-31 10:10:00|161.14|158.94|161.54|159.34|161.54|159.34|161.14|158.94|0
1690798500000|2023-07-31 10:15:00|161.34|159.14|160.94|158.74|162.33|160.13|160.94|158.74|0
1690798800000|2023-07-31 10:20:00|160.74|158.54|160.54|158.34|161.14|158.94|160.34|158.14|0
1690799100000|2023-07-31 10:25:00|160.44|158.24|160.54|158.34|160.74|158.54|160.14|157.94|0
1690799400000|2023-07-31 10:30:00|160.73|158.53|160.14|157.94|160.93|158.73|160.14|157.94|0
1690799700000|2023-07-31 10:35:00|160.34|158.14|160.33|158.13|160.53|158.33|160.14|157.94|0
1690800000000|2023-07-31 10:40:00|160.24|158.04|159.94|157.74|160.33|158.13|159.74|157.54|0
1690800300000|2023-07-31 10:45:00|159.74|157.54|160.13|157.93|160.53|158.33|159.74|157.54|0
1690800600000|2023-07-31 10:50:00|159.93|157.73|159.54|157.34|160.13|157.93|159.54|157.34|0
1690800900000|2023-07-31 10:55:00|159.64|157.44|158.94|156.74|159.93|157.73|158.85|156.65|0
1690801200000|2023-07-31 11:00:00|159.14|156.94|158.74|156.54|159.34|157.14|158.74|156.54|0
1690801500000|2023-07-31 11:05:00|158.54|156.34|158.54|156.34|158.74|156.54|158.34|156.14|0
1690801800000|2023-07-31 11:10:00|158.34|156.14|157.55|155.35|158.34|156.14|157.55|155.35|0
1690802100000|2023-07-31 11:15:00|157.75|155.55|158.34|156.14|158.54|156.34|157.55|155.35|0
1690802400000|2023-07-31 11:20:00|158.54|156.34|158.34|156.14|159.33|157.13|158.34|156.14|0
1690802700000|2023-07-31 11:25:00|158.14|155.94|157.65|155.45|158.84|156.64|157.65|155.45|0
1690803000000|2023-07-31 11:30:00|157.75|155.55|158.93|156.73|159.13|156.93|157.75|155.55|0
1690803300000|2023-07-31 11:35:00|159.13|156.93|158.33|156.13|159.32|157.12|157.94|155.74|0
1690803600000|2023-07-31 11:40:00|158.14|155.94|158.33|156.13|158.33|156.13|158.14|155.94|0
1690803900000|2023-07-31 11:45:00|158.13|155.93|157.94|155.74|158.53|156.33|157.94|155.74|0
1690804200000|2023-07-31 11:50:00|158.13|155.93|157.34|155.14|158.33|156.13|157.34|155.14|0
1690804500000|2023-07-31 11:55:00|157.15|154.95|156.75|154.55|157.34|155.14|156.75|154.55|0
1690804800000|2023-07-31 12:00:00|156.95|154.75|156.75|154.55|157.25|155.05|156.36|154.16|0
1690805100000|2023-07-31 12:05:00|156.85|154.65|157.34|155.14|157.34|155.14|156.75|154.55|0
1690805400000|2023-07-31 12:10:00|157.14|154.94|157.14|154.94|157.53|155.33|156.75|154.55|0
1690805700000|2023-07-31 12:15:00|157.34|155.14|157.24|155.04|157.53|155.33|156.55|154.35|0
1690806000000|2023-07-31 12:20:00|157.14|154.94|157.73|155.53|158.12|155.92|157.14|154.94|0
1690806300000|2023-07-31 12:25:00|157.53|155.33|156.94|154.74|157.92|155.72|156.74|154.54|0
1690806600000|2023-07-31 12:30:00|156.84|154.64|155.95|153.75|157.13|154.93|155.95|153.75|0
1690806900000|2023-07-31 12:35:00|156.15|153.95|155.36|153.16|156.35|154.15|155.17|152.97|0
1690807200000|2023-07-31 12:40:00|155.17|152.97|154.19|151.99|155.17|152.97|154.19|151.99|0
1690807500000|2023-07-31 12:45:00|153.99|151.79|153.41|151.21|154.38|152.18|153.41|151.21|0
1690807800000|2023-07-31 12:50:00|153.21|151.01|153.21|151.01|153.99|151.79|153.21|151.01|0
1690808100000|2023-07-31 12:55:00|153.41|151.21|154.18|151.98|154.18|151.98|153.21|151.01|0
1690808400000|2023-07-31 13:00:00|154.38|152.18|155.16|152.96|155.36|153.16|154.18|151.98|0
1690808700000|2023-07-31 13:05:00|155.35|153.15|155.55|153.35|155.75|153.55|154.96|152.76|0
1690809000000|2023-07-31 13:10:00|155.35|153.15|155.55|153.35|155.94|153.74|155.35|153.15|0
1690809300000|2023-07-31 13:15:00|155.94|153.74|156.33|154.13|156.53|154.33|155.35|153.15|0
1690809600000|2023-07-31 13:20:00|156.53|154.33|155.93|153.73|156.72|154.52|155.54|153.34|0
1690809900000|2023-07-31 13:25:00|155.74|153.54|159.08|156.88|159.08|156.88|155.54|153.34|0
1690810200000|2023-07-31 13:30:00|158.89|156.69|160.15|157.95|160.15|157.95|156.41|154.21|0
1690810500000|2023-07-31 13:35:00|159.55|157.35|157.39|155.19|160.34|158.14|156.8|154.6|0
1690810800000|2023-07-31 13:40:00|157.19|154.99|155.58|153.38|157.39|155.19|153.68|151.48|0
1690811100000|2023-07-31 13:45:00|154.6|152.4|155.97|153.77|156.36|154.16|153.25|151.05|0
1690811400000|2023-07-31 13:50:00|155.38|153.18|157.34|155.14|157.73|155.53|153.82|151.62|0
1690811700000|2023-07-31 13:55:00|157.53|155.33|163.27|161.07|166.07|163.87|157.53|155.33|0
1690812000000|2023-07-31 14:00:00|162.67|160.47|162.67|160.47|165.27|163.07|162.67|160.47|0
1690812300000|2023-07-31 14:05:00|162.27|160.07|159.89|157.69|162.27|160.07|159.5|157.3|0
1690812600000|2023-07-31 14:10:00|160.09|157.89|159.89|157.69|161.27|159.07|159.3|157.1|0
1690812900000|2023-07-31 14:15:00|159.3|157.1|160.08|157.88|160.48|158.28|158.51|156.31|0
1690813200000|2023-07-31 14:20:00|160.28|158.08|158.98|156.78|160.55|158.35|158.51|156.31|0
1690813500000|2023-07-31 14:25:00|158.78|156.58|157.41|155.21|159.57|157.37|157.41|155.21|0
1690813800000|2023-07-31 14:30:00|157.22|155.02|160.72|158.52|161.31|159.11|156.44|154.24|0
1690814100000|2023-07-31 14:35:00|160.91|158.71|158.95|156.75|161.7|159.5|158.75|156.55|0
1690814400000|2023-07-31 14:40:00|158.75|156.55|158.36|156.16|159.53|157.33|157.77|155.57|0
1690814700000|2023-07-31 14:45:00|158.16|155.96|158.16|155.96|161.3|159.1|157.77|155.57|0
1690815000000|2023-07-31 14:50:00|158.55|156.35|159.53|157.33|159.53|157.33|158.36|156.16|0
1690815300000|2023-07-31 14:55:00|159.33|157.13|158.94|156.74|159.53|157.33|157.77|155.57|0
1690815600000|2023-07-31 15:00:00|158.74|156.54|158.15|155.95|159.92|157.72|157.96|155.76|0
1690815900000|2023-07-31 15:05:00|157.96|155.76|157.96|155.76|159.53|157.33|157.57|155.37|0
1690816200000|2023-07-31 15:10:00|158.15|155.95|158.35|156.15|158.35|156.15|156.59|154.39|0
1690816500000|2023-07-31 15:15:00|158.15|155.95|158.74|156.54|160.11|157.91|158.15|155.95|0
1690816800000|2023-07-31 15:20:00|158.54|156.34|160.7|158.5|160.89|158.69|158.54|156.34|0
1690817100000|2023-07-31 15:25:00|160.89|158.69|160.77|158.57|162.08|159.88|160.3|158.1|0
1690817400000|2023-07-31 15:30:00|160.96|158.76|162.94|160.74|165.72|163.52|160.37|158.17|0
1690817700000|2023-07-31 15:35:00|163.13|160.93|162.14|159.94|163.33|161.13|161.16|158.96|0
1690818000000|2023-07-31 15:40:00|161.95|159.75|162.34|160.14|163.53|161.33|161.95|159.75|0
1690818300000|2023-07-31 15:45:00|162.54|160.34|161.15|158.95|162.93|160.73|160.76|158.56|0
1690818600000|2023-07-31 15:50:00|161.55|159.35|165.11|162.91|165.71|163.51|161.55|159.35|0
1690818900000|2023-07-31 15:55:00|164.91|162.71|163.72|161.52|164.91|162.71|162.93|160.73|0
1690819200000|2023-07-31 16:00:00|163.52|161.32|162.53|160.33|163.72|161.52|161.74|159.54|0
1690819500000|2023-07-31 16:05:00|162.73|160.53|163.32|161.12|164.51|162.31|162.53|160.33|0
1690819800000|2023-07-31 16:10:00|163.52|161.32|163.52|161.32|164.31|162.11|162.33|160.13|0
1690820100000|2023-07-31 16:15:00|163.71|161.51|162.33|160.13|164.71|162.51|161.93|159.73|0
1690820400000|2023-07-31 16:20:00|162.13|159.93|161.73|159.53|162.92|160.72|161.34|159.14|0
1690820700000|2023-07-31 16:25:00|161.53|159.33|161.53|159.33|162.32|160.12|161.34|159.14|0
1690821000000|2023-07-31 16:30:00|161.73|159.53|162.91|160.71|163.11|160.91|161.34|159.14|0
1690821300000|2023-07-31 16:35:00|163.11|160.91|163.31|161.11|164.1|161.9|162.71|160.51|0
1690821600000|2023-07-31 16:40:00|163.51|161.31|163.7|161.5|165.3|163.1|163.51|161.31|0
1690821900000|2023-07-31 16:45:00|164.3|162.1|164.1|161.9|165.49|163.29|163.9|161.7|0
1690822200000|2023-07-31 16:50:00|164.5|162.3|165.09|162.89|166.09|163.89|164.5|162.3|0
1690822500000|2023-07-31 16:55:00|165.29|163.09|166.29|164.09|167.09|164.89|165.29|163.09|0
1690822800000|2023-07-31 17:00:00|166.49|164.29|167.49|165.29|169.09|166.89|166.09|163.89|0
1690823100000|2023-07-31 17:05:00|167.69|165.49|164.29|162.09|168.09|165.89|164.09|161.89|0
1690823400000|2023-07-31 17:10:00|164.09|161.89|164.29|162.09|164.49|162.29|163.1|160.9|0
1690823700000|2023-07-31 17:15:00|164.49|162.29|167.28|165.08|167.88|165.68|164.29|162.09|0
1690824000000|2023-07-31 17:20:00|167.48|165.28|166.48|164.28|167.48|165.28|165.68|163.48|0
1690824300000|2023-07-31 17:25:00|166.28|164.08|166.08|163.88|167.08|164.88|164.48|162.28|0
1690824600000|2023-07-31 17:30:00|166.28|164.08|164.08|161.88|166.48|164.28|163.88|161.68|0
1690824900000|2023-07-31 17:35:00|163.88|161.68|161.9|159.7|164.08|161.88|161.9|159.7|0
1690825200000|2023-07-31 17:40:00|162.1|159.9|162.49|160.29|163.48|161.28|162.1|159.9|0
1690825500000|2023-07-31 17:45:00|162.69|160.49|162.89|160.69|164.08|161.88|162.49|160.29|0
1690825800000|2023-07-31 17:50:00|163.09|160.89|164.87|162.67|165.07|162.87|163.09|160.89|0
1690826100000|2023-07-31 17:55:00|165.07|162.87|164.07|161.87|165.07|162.87|163.68|161.48|0
1690826400000|2023-07-31 18:00:00|163.87|161.67|163.48|161.28|164.27|162.07|162.88|160.68|0
1690826700000|2023-07-31 18:05:00|163.28|161.08|165.1|162.9|165.3|163.1|162.88|160.68|0
1690827000000|2023-07-31 18:10:00|165.3|163.1|165.5|163.3|165.9|163.7|164.5|162.3|0
1690827300000|2023-07-31 18:15:00|165.6|163.4|165.5|163.3|165.7|163.5|164.5|162.3|0
1690827600000|2023-07-31 18:20:00|165.7|163.5|165.9|163.7|166.7|164.5|164.7|162.5|0
1690827900000|2023-07-31 18:25:00|166.1|163.9|165.5|163.3|166.9|164.7|164.7|162.5|0
1690828200000|2023-07-31 18:30:00|165.3|163.1|164.7|162.5|166.29|164.09|164.5|162.3|0
1690828500000|2023-07-31 18:35:00|164.5|162.3|165.29|163.09|166.29|164.09|163.7|161.5|0
1690828800000|2023-07-31 18:40:00|165.49|163.29|165.09|162.89|165.89|163.69|164.29|162.09|0
1690829100000|2023-07-31 18:45:00|165.29|163.09|163.89|161.69|166.09|163.89|163.89|161.69|0
1690829400000|2023-07-31 18:50:00|163.69|161.49|163.49|161.29|163.89|161.69|162.3|160.1|0
1690829700000|2023-07-31 18:55:00|163.3|161.1|162.5|160.3|163.49|161.29|161.51|159.31|0
1690830000000|2023-07-31 19:00:00|162.3|160.1|164.88|162.68|165.08|162.88|162.3|160.1|0
1690830300000|2023-07-31 19:05:00|165.08|162.88|165.88|163.68|165.88|163.68|164.88|162.68|0
1690830600000|2023-07-31 19:10:00|166.08|163.88|166.48|164.28|167.08|164.88|165.28|163.08|0
1690830900000|2023-07-31 19:15:00|166.28|164.08|165.28|163.08|167.08|164.88|165.08|162.88|0
1690831200000|2023-07-31 19:20:00|165.48|163.28|166.48|164.28|166.48|164.28|164.28|162.08|0
1690831500000|2023-07-31 19:25:00|166.28|164.08|165.27|163.07|166.88|164.68|165.07|162.87|0
1690831800000|2023-07-31 19:30:00|165.07|162.87|166.87|164.67|167.48|165.28|164.48|162.28|0
1690832100000|2023-07-31 19:35:00|167.07|164.87|168.88|166.68|169.08|166.88|166.27|164.07|0
1690832400000|2023-07-31 19:40:00|169.08|166.88|167.07|164.87|169.08|166.88|166.87|164.67|0
1690832700000|2023-07-31 19:45:00|167.27|165.07|169.28|167.08|170.49|168.29|166.27|164.07|0
1690833000000|2023-07-31 19:50:00|169.48|167.28|164.87|162.67|169.89|167.69|164.47|162.27|0
1690833300000|2023-07-31 19:55:00|165.27|163.07|156.58|154.38|165.27|163.07|156.58|154.38|0
1690833600000|2023-07-31 20:00:00|156.19|153.99|156.19|153.99|157.16|154.96|155.61|153.41|0
1690833900000|2023-07-31 20:05:00|156.38|154.18|156.19|153.99|156.77|154.57|155.99|153.79|0
1690834200000|2023-07-31 20:10:00|155.99|153.79|155.41|153.21|156.09|153.89|155.02|152.82|0
1690834500000|2023-07-31 20:15:00|156|153.4|154.63|152.03|156.19|153.59|154.44|151.84|0
1690834800000|2023-07-31 20:20:00|154.83|152.23|154.83|152.23|154.83|152.23|154.44|151.84|0
1690835100000|2023-07-31 20:25:00|155.21|152.61|155.6|153|155.6|153|155.21|152.61|0
1690835400000|2023-07-31 20:30:00|155.41|152.81|155.6|153|155.6|153|155.02|152.42|0
1690835700000|2023-07-31 20:35:00|155.4|152.8|155.4|152.8|155.6|153|155.4|152.8|0
1690836000000|2023-07-31 20:40:00|155.31|152.71|155.6|153|155.79|153.19|155.31|152.71|0
1690836300000|2023-07-31 20:45:00|155.79|153.19|155.59|152.99|155.98|153.38|155.59|152.99|0
1690836600000|2023-07-31 20:50:00|155.4|152.8|155.4|152.8|155.59|152.99|155.4|152.8|0
1690836900000|2023-07-31 20:55:00|155.2|152.6|155.3|152.7|155.4|152.8|155.01|152.41|0
1690837200000|2023-07-31 21:00:00|155.27|152.67|155.41|152.81|155.47|152.87|155.27|152.67|0
1690837500000|2023-07-31 21:05:00|155.47|152.87|155.52|152.92|155.75|153.15|155.38|152.78|0
1690837800000|2023-07-31 21:10:00|155.75|153.15|155.41|152.81|155.75|153.15|155.41|152.81|0
1690838100000|2023-07-31 21:15:00|155.4|152.8|155.38|152.78|155.4|152.8|155.38|152.78|0
1690838400000|2023-07-31 21:20:00|155.4|152.8|155.38|152.78|155.4|152.8|155.38|152.78|0
1690838700000|2023-07-31 21:25:00|155.4|152.8|155.43|152.83|155.46|152.86|155.35|152.75|0
1690839000000|2023-07-31 21:30:00|155.4|152.8|155.31|152.71|155.4|152.8|155.31|152.71|0
1690839300000|2023-07-31 21:35:00|155.34|152.74|155.46|152.86|155.48|152.88|155.34|152.74|0
1690839900000|2023-07-31 21:45:00|155.37|152.77|155.34|152.74|155.46|152.86|155.34|152.74|0
1690840200000|2023-07-31 21:50:00|155.3|152.7|155.34|152.74|155.34|152.74|155.3|152.7|0
1690840500000|2023-07-31 21:55:00|155.3|152.7|155.11|152.51|155.34|152.74|155.05|152.45|0
1690840800000|2023-07-31 22:00:00|155.09|152.49|154.4|151.8|155.09|152.49|154.21|151.61|0
1690841100000|2023-07-31 22:05:00|154.21|151.61|154.59|151.99|154.98|152.38|154.21|151.61|0
1690841400000|2023-07-31 22:10:00|154.79|152.19|154.4|151.8|154.79|152.19|154.4|151.8|0
1690841700000|2023-07-31 22:15:00|154.2|151.6|154.78|152.18|154.78|152.18|154.2|151.6|0
1690842000000|2023-07-31 22:20:00|154.88|152.28|155.17|152.57|155.36|152.76|154.78|152.18|0
1690842300000|2023-07-31 22:25:00|154.97|152.37|155.75|153.15|155.75|153.15|154.97|152.37|0
1690842600000|2023-07-31 22:30:00|155.94|153.34|156.33|153.73|156.53|153.93|155.85|153.25|0
1690842900000|2023-07-31 22:35:00|156.14|153.54|156.33|153.73|156.33|153.73|155.94|153.34|0
1690843200000|2023-07-31 22:40:00|156.14|153.54|156.33|153.73|156.52|153.92|156.13|153.53|0
1690843500000|2023-07-31 22:45:00|156.43|153.83|156.13|153.53|156.52|153.92|156.13|153.53|0
1690843800000|2023-07-31 22:50:00|156.33|153.73|156.91|154.31|156.91|154.31|155.94|153.34|0
1690844100000|2023-07-31 22:55:00|156.71|154.11|156.71|154.11|156.71|154.11|156.52|153.92|0
1690844400000|2023-07-31 23:00:00|156.52|153.92|156.52|153.92|156.71|154.11|156.32|153.72|0
1690844700000|2023-07-31 23:05:00|156.62|154.02|156.9|154.3|156.91|154.31|156.62|154.02|0
1690845000000|2023-07-31 23:10:00|156.71|154.11|156.71|154.11|156.9|154.3|156.71|154.11|0
1690845300000|2023-07-31 23:15:00|156.51|153.91|156.9|154.3|156.9|154.3|156.42|153.82|0
1690845600000|2023-07-31 23:20:00|156.7|154.1|156.7|154.1|156.9|154.3|156.7|154.1|0
1690845900000|2023-07-31 23:25:00|157.09|154.49|157.29|154.69|157.29|154.69|157.09|154.49|0
1690846200000|2023-07-31 23:30:00|157.09|154.49|156.89|154.29|157.09|154.49|156.89|154.29|0
1690846500000|2023-07-31 23:35:00|156.8|154.2|156.7|154.1|156.8|154.2|156.11|153.51|0
1690846800000|2023-07-31 23:40:00|156.89|154.29|156.89|154.29|156.89|154.29|156.7|154.1|0
1690847100000|2023-07-31 23:45:00|156.69|154.09|156.5|153.9|156.89|154.29|156.5|153.9|0
1690847400000|2023-07-31 23:50:00|156.69|154.09|156.69|154.09|156.69|154.09|156.5|153.9|0
1690847700000|2023-07-31 23:55:00|156.5|153.9|156.49|153.89|156.69|154.09|156.49|153.89|0
1690848000000|2023-08-01 00:00:00|156.88|154.28|155.91|153.31|156.88|154.28|155.91|153.31|0
1690848300000|2023-08-01 00:05:00|156.01|153.41|156.3|153.7|156.69|154.09|155.91|153.31|0
1690848600000|2023-08-01 00:10:00|156.1|153.5|155.9|153.3|156.3|153.7|155.71|153.11|0
1690848900000|2023-08-01 00:15:00|156.1|153.5|156.12|153.52|156.8|154.2|155.59|152.99|0
1690849200000|2023-08-01 00:20:00|155.93|153.33|155.64|153.04|156.12|153.52|155.54|152.94|0
1690849500000|2023-08-01 00:25:00|155.73|153.13|156.7|154.1|156.7|154.1|155.73|153.13|0
1690849800000|2023-08-01 00:30:00|156.89|154.29|157.09|154.49|157.09|154.49|156.7|154.1|0
1690850100000|2023-08-01 00:35:00|157.19|154.59|157.28|154.68|157.28|154.68|156.7|154.1|0
1690850400000|2023-08-01 00:40:00|157.19|154.59|157.08|154.48|157.28|154.68|156.89|154.29|0
1690850700000|2023-08-01 00:45:00|156.89|154.29|155.92|153.32|156.99|154.39|155.92|153.32|0
1690851000000|2023-08-01 00:50:00|155.82|153.22|154.75|152.15|155.92|153.32|154.56|151.96|0
1690851300000|2023-08-01 00:55:00|154.95|152.35|154.56|151.96|155.14|152.54|154.56|151.96|0
1690851600000|2023-08-01 01:00:00|154.36|151.76|154.75|152.15|154.94|152.34|154.36|151.76|0
1690851900000|2023-08-01 01:05:00|154.94|152.34|154.75|152.15|155.33|152.73|154.65|152.05|0
1690852200000|2023-08-01 01:10:00|154.94|152.34|155.13|152.53|155.33|152.73|154.94|152.34|0
1690852500000|2023-08-01 01:15:00|154.94|152.34|153.97|151.37|155.13|152.53|153.97|151.37|0
1690852800000|2023-08-01 01:20:00|153.78|151.18|154.55|151.95|154.55|151.95|153.78|151.18|0
1690853100000|2023-08-01 01:25:00|154.35|151.75|153.97|151.37|154.93|152.33|153.77|151.17|0
1690853400000|2023-08-01 01:30:00|154.16|151.56|154.16|151.56|154.55|151.95|153.39|150.79|0
1690853700000|2023-08-01 01:35:00|154.07|151.47|154.35|151.75|154.93|152.33|154.07|151.47|0
1690854000000|2023-08-01 01:40:00|154.16|151.56|153.77|151.17|154.54|151.94|153.58|150.98|0
1690854300000|2023-08-01 01:45:00|153.87|151.27|153.77|151.17|154.73|152.13|153.57|150.97|0
1690854600000|2023-08-01 01:50:00|153.96|151.36|153.67|151.07|154.15|151.55|153.57|150.97|0
1690854900000|2023-08-01 01:55:00|153.57|150.97|153.18|150.58|153.76|151.16|152.23|149.63|0
1690855200000|2023-08-01 02:00:00|152.99|150.39|153.57|150.97|153.95|151.35|152.99|150.39|0
1690855500000|2023-08-01 02:05:00|153.76|151.16|154.14|151.54|154.15|151.55|153.57|150.97|0
1690855800000|2023-08-01 02:10:00|154.34|151.74|154.53|151.93|154.92|152.32|154.14|151.54|0
1690856100000|2023-08-01 02:15:00|154.72|152.12|154.14|151.54|154.72|152.12|154.14|151.54|0
1690856400000|2023-08-01 02:20:00|154.33|151.73|153.56|150.96|154.33|151.73|153.37|150.77|0
1690856700000|2023-08-01 02:25:00|153.37|150.77|153.56|150.96|153.75|151.15|153.37|150.77|0
1690857000000|2023-08-01 02:30:00|153.37|150.77|153.75|151.15|153.94|151.34|153.36|150.76|0
1690857300000|2023-08-01 02:35:00|153.66|151.06|153.94|151.34|153.94|151.34|153.36|150.76|0
1690857600000|2023-08-01 02:40:00|153.75|151.15|154.13|151.53|154.13|151.53|153.55|150.95|0
1690857900000|2023-08-01 02:45:00|153.94|151.34|154.71|152.11|154.9|152.3|153.94|151.34|0
1690858200000|2023-08-01 02:50:00|154.51|151.91|154.9|152.3|155.29|152.69|154.51|151.91|0
1690858500000|2023-08-01 02:55:00|155.09|152.49|155.09|152.49|155.29|152.69|154.9|152.3|0
1690858800000|2023-08-01 03:00:00|154.9|152.3|155.09|152.49|155.09|152.49|154.7|152.1|0
1690859100000|2023-08-01 03:05:00|154.9|152.3|154.51|151.91|154.9|152.3|154.51|151.91|0
1690859400000|2023-08-01 03:10:00|154.7|152.1|154.7|152.1|154.7|152.1|154.51|151.91|0
1690859700000|2023-08-01 03:15:00|154.89|152.29|154.7|152.1|154.89|152.29|154.7|152.1|0
1690860000000|2023-08-01 03:20:00|154.5|151.9|154.5|151.9|154.7|152.1|154.5|151.9|0
1690860300000|2023-08-01 03:25:00|154.69|152.09|155.27|152.67|155.27|152.67|154.69|152.09|0
1690860600000|2023-08-01 03:30:00|155.66|153.06|155.85|153.25|155.85|153.25|155.27|152.67|0
1690860900000|2023-08-01 03:35:00|156.05|153.45|155.85|153.25|156.05|153.45|155.66|153.06|0
1690861200000|2023-08-01 03:40:00|155.66|153.06|155.46|152.86|155.85|153.25|155.46|152.86|0
1690861500000|2023-08-01 03:45:00|155.65|153.05|155.27|152.67|155.65|153.05|155.27|152.67|0
1690861800000|2023-08-01 03:50:00|155.46|152.86|155.07|152.47|155.46|152.86|155.07|152.47|0
1690862100000|2023-08-01 03:55:00|155.26|152.66|155.45|152.85|155.46|152.86|155.07|152.47|0
1690862400000|2023-08-01 04:00:00|155.36|152.76|154.87|152.27|155.45|152.85|154.78|152.18|0
1690862700000|2023-08-01 04:05:00|155.07|152.47|155.26|152.66|155.26|152.66|155.06|152.46|0
1690863000000|2023-08-01 04:10:00|155.45|152.85|155.45|152.85|155.45|152.85|155.26|152.66|0
1690863300000|2023-08-01 04:15:00|155.55|152.95|155.64|153.04|155.64|153.04|155.25|152.65|0
1690863600000|2023-08-01 04:20:00|155.45|152.85|155.25|152.65|155.45|152.85|155.25|152.65|0
1690863900000|2023-08-01 04:25:00|155.45|152.85|155.06|152.46|155.45|152.85|155.06|152.46|0
1690864200000|2023-08-01 04:30:00|154.86|152.26|154.28|151.68|155.25|152.65|154.28|151.68|0
1690864500000|2023-08-01 04:35:00|154.47|151.87|154.67|152.07|154.67|152.07|154.28|151.68|0
1690864800000|2023-08-01 04:40:00|154.77|152.17|155.24|152.64|155.44|152.84|154.66|152.06|0
1690865100000|2023-08-01 04:45:00|155.05|152.45|155.24|152.64|155.24|152.64|155.05|152.45|0
1690865400000|2023-08-01 04:50:00|155.05|152.45|154.85|152.25|155.24|152.64|154.66|152.06|0
1690865700000|2023-08-01 04:55:00|155.05|152.45|155.24|152.64|155.24|152.64|154.85|152.25|0
1690866000000|2023-08-01 05:00:00|155.43|152.83|155.14|152.54|155.43|152.83|154.85|152.25|0
1690866300000|2023-08-01 05:05:00|155.24|152.64|155.82|153.22|155.82|153.22|154.85|152.25|0
1690866600000|2023-08-01 05:10:00|156.01|153.41|155.81|153.21|156.01|153.41|155.81|153.21|0
1690866900000|2023-08-01 05:15:00|156.01|153.41|156.39|153.79|156.4|153.8|155.81|153.21|0
1690867200000|2023-08-01 05:20:00|156.2|153.6|156.39|153.79|156.39|153.79|156|153.4|0
1690867500000|2023-08-01 05:25:00|156.3|153.7|156|153.4|156.39|153.79|155.81|153.21|0
1690867800000|2023-08-01 05:30:00|156.2|153.6|156.19|153.59|156.39|153.79|156|153.4|0
1690868100000|2023-08-01 05:35:00|156.39|153.79|156.39|153.79|156.39|153.79|156.19|153.59|0
1690868400000|2023-08-01 05:40:00|156.58|153.98|156.97|154.37|157.16|154.56|156.58|153.98|0
1690868700000|2023-08-01 05:45:00|157.07|154.47|156.97|154.37|157.07|154.47|156.77|154.17|0
1690869000000|2023-08-01 05:50:00|156.87|154.27|156.96|154.36|156.97|154.37|156.77|154.17|0
1690869300000|2023-08-01 05:55:00|156.77|154.17|156.38|153.78|156.77|154.17|156.38|153.78|0
1690869600000|2023-08-01 06:00:00|156.77|154.17|157.16|154.56|157.16|154.56|156.57|153.97|0
1690869900000|2023-08-01 06:05:00|156.57|154.37|157.15|154.95|157.73|155.53|156.57|154.37|0
1690870200000|2023-08-01 06:10:00|156.95|154.75|157.15|154.95|157.34|155.14|156.56|154.36|0
1690870500000|2023-08-01 06:15:00|156.95|154.75|157.34|155.14|157.54|155.34|156.76|154.56|0
1690870800000|2023-08-01 06:20:00|157.44|155.24|157.14|154.94|157.73|155.53|156.95|154.75|0
1690871100000|2023-08-01 06:25:00|157.24|155.04|157.53|155.33|157.53|155.33|156.95|154.75|0
1690871400000|2023-08-01 06:30:00|157.34|155.14|157.14|154.94|157.73|155.53|157.14|154.94|0
1690871700000|2023-08-01 06:35:00|156.94|154.74|157.72|155.52|157.72|155.52|156.94|154.74|0
1690872000000|2023-08-01 06:40:00|157.53|155.33|157.72|155.52|157.72|155.52|157.53|155.33|0
1690872300000|2023-08-01 06:45:00|157.53|155.33|158.21|156.01|158.31|156.11|157.52|155.32|0
1690872600000|2023-08-01 06:50:00|158.11|155.91|158.21|156.01|158.31|156.11|157.91|155.71|0
1690872900000|2023-08-01 06:55:00|158.3|156.1|158.5|156.3|158.89|156.69|158.11|155.91|0
1690873200000|2023-08-01 07:00:00|158.3|156.1|158.3|156.1|158.89|156.69|157.91|155.71|0
1690873500000|2023-08-01 07:05:00|158.1|155.9|160.26|158.06|160.46|158.26|158.1|155.9|0
1690873800000|2023-08-01 07:10:00|160.46|158.26|160.65|158.45|160.65|158.45|159.86|157.66|0
1690874100000|2023-08-01 07:15:00|160.45|158.25|160.85|158.65|160.85|158.65|160.06|157.86|0
1690874400000|2023-08-01 07:20:00|160.65|158.45|160.25|158.05|160.85|158.65|160.25|158.05|0
1690874700000|2023-08-01 07:25:00|160.06|157.86|160.25|158.05|160.45|158.25|159.27|157.07|0
1690875000000|2023-08-01 07:30:00|160.45|158.25|160.64|158.44|160.84|158.64|159.66|157.46|0
1690875300000|2023-08-01 07:35:00|160.45|158.25|160.05|157.85|160.45|158.25|159.66|157.46|0
1690875600000|2023-08-01 07:40:00|159.85|157.65|159.26|157.06|160.05|157.85|159.26|157.06|0
1690875900000|2023-08-01 07:45:00|159.07|156.87|160.24|158.04|160.44|158.24|159.07|156.87|0
1690876200000|2023-08-01 07:50:00|160.05|157.85|161.62|159.42|161.62|159.42|160.05|157.85|0
1690876500000|2023-08-01 07:55:00|161.82|159.62|161.82|159.62|162.81|160.61|161.62|159.42|0
1690876800000|2023-08-01 08:00:00|162.02|159.82|162.41|160.21|162.41|160.21|161.52|159.32|0
1690877100000|2023-08-01 08:05:00|162.21|160.01|163.6|161.4|163.8|161.6|162.21|160.01|0
1690877400000|2023-08-01 08:10:00|163.8|161.6|163.79|161.59|164.19|161.99|163|160.8|0
1690877700000|2023-08-01 08:15:00|164.19|161.99|164.59|162.39|164.99|162.79|163.7|161.5|0
1690878000000|2023-08-01 08:20:00|164.39|162.19|165.58|163.38|165.98|163.78|164.09|161.89|0
1690878300000|2023-08-01 08:25:00|165.78|163.58|166.08|163.88|166.18|163.98|164.98|162.78|0
1690878600000|2023-08-01 08:30:00|166.18|163.98|167.38|165.18|168.38|166.18|165.98|163.78|0
1690878900000|2023-08-01 08:35:00|167.18|164.98|165.16|162.96|167.38|165.18|165.06|162.86|0
1690879200000|2023-08-01 08:40:00|165.45|163.25|167.05|164.85|167.45|165.25|165.45|163.25|0
1690879500000|2023-08-01 08:45:00|167.25|165.05|168.65|166.45|169.25|167.05|167.25|165.05|0
1690879800000|2023-08-01 08:50:00|168.45|166.25|167.04|164.84|168.45|166.25|166.25|164.05|0
1690880100000|2023-08-01 08:55:00|166.84|164.64|166.24|164.04|167.04|164.84|165.45|163.25|0
1690880400000|2023-08-01 09:00:00|166.44|164.24|167.24|165.04|167.24|165.04|166.24|164.04|0
1690880700000|2023-08-01 09:05:00|167.04|164.84|167.24|165.04|167.64|165.44|166.24|164.04|0
1690881000000|2023-08-01 09:10:00|167.14|164.94|168.06|165.86|168.06|165.86|166.64|164.44|0
1690881300000|2023-08-01 09:15:00|168.26|166.06|168.66|166.46|169.06|166.86|168.06|165.86|0
1690881600000|2023-08-01 09:20:00|168.77|166.57|169.46|167.26|169.66|167.46|168.26|166.06|0
1690881900000|2023-08-01 09:25:00|169.26|167.06|169.26|167.06|169.86|167.66|169.06|166.86|0
1690882200000|2023-08-01 09:30:00|169.46|167.26|169.66|167.46|170.26|168.06|168.86|166.66|0
1690882500000|2023-08-01 09:35:00|169.86|167.66|169.66|167.46|169.86|167.66|168.86|166.66|0
1690882800000|2023-08-01 09:40:00|169.46|167.26|170.8|168.6|170.8|168.6|169.05|166.85|0
1690883100000|2023-08-01 09:45:00|170.6|168.4|169.79|167.59|170.6|168.4|169.39|167.19|0
1690883400000|2023-08-01 09:50:00|169.99|167.79|169.99|167.79|170.1|167.9|169.39|167.19|0
1690883700000|2023-08-01 09:55:00|170.19|167.99|168.19|165.99|170.59|168.39|167.99|165.79|0
1690884000000|2023-08-01 10:00:00|168.3|166.1|168.19|165.99|168.79|166.59|167.6|165.4|0
1690884300000|2023-08-01 10:05:00|168.39|166.19|167.99|165.79|168.39|166.19|167.5|165.3|0
1690884600000|2023-08-01 10:10:00|168.09|165.89|168.19|165.99|168.59|166.39|167.39|165.19|0
1690884900000|2023-08-01 10:15:00|167.99|165.79|168.19|165.99|168.19|165.99|167.79|165.59|0
1690885200000|2023-08-01 10:20:00|167.99|165.79|166.99|164.79|168.19|165.99|166.99|164.79|0
1690885500000|2023-08-01 10:25:00|166.79|164.59|167.39|165.19|167.39|165.19|166.59|164.39|0
1690885800000|2023-08-01 10:30:00|167.19|164.99|166.79|164.59|167.38|165.18|166|163.8|0
1690886100000|2023-08-01 10:35:00|166.59|164.39|166.19|163.99|166.59|164.39|165.99|163.79|0
1690886400000|2023-08-01 10:40:00|166.59|164.39|165.79|163.59|167.18|164.98|165.6|163.4|0
1690886700000|2023-08-01 10:45:00|165.99|163.79|165.59|163.39|166.19|163.99|165.59|163.39|0
1690887000000|2023-08-01 10:50:00|165.79|163.59|164.08|161.88|165.79|163.59|164.08|161.88|0
1690887300000|2023-08-01 10:55:00|164.28|162.08|163.49|161.29|164.47|162.27|163.49|161.29|0
1690887600000|2023-08-01 11:00:00|163.29|161.09|163.29|161.09|163.68|161.48|162.89|160.69|0
1690887900000|2023-08-01 11:05:00|163.19|160.99|163.68|161.48|164.07|161.87|163.19|160.99|0
1690888200000|2023-08-01 11:10:00|163.88|161.68|164.67|162.47|164.67|162.47|163.28|161.08|0
1690888500000|2023-08-01 11:15:00|164.77|162.57|165.26|163.06|165.26|163.06|164.47|162.27|0
1690888800000|2023-08-01 11:20:00|165.36|163.16|166.05|163.85|166.25|164.05|165.06|162.86|0
1690889100000|2023-08-01 11:25:00|166.15|163.95|167.04|164.84|167.24|165.04|165.85|163.65|0
1690889400000|2023-08-01 11:30:00|167.24|165.04|168.24|166.04|168.64|166.44|167.24|165.04|0
1690889700000|2023-08-01 11:35:00|168.44|166.24|168.64|166.44|168.84|166.64|168.24|166.04|0
1690890000000|2023-08-01 11:40:00|168.44|166.24|169.64|167.44|170.04|167.84|168.44|166.24|0
1690890300000|2023-08-01 11:45:00|169.44|167.24|168.03|165.83|169.44|167.24|167.63|165.43|0
1690890600000|2023-08-01 11:50:00|168.23|166.03|169.38|167.18|169.38|167.18|168|165.8|0
1690890900000|2023-08-01 11:55:00|169.48|167.28|169.97|167.77|170.17|167.97|169.48|167.28|0
1690891200000|2023-08-01 12:00:00|170.17|167.97|168.97|166.77|170.17|167.97|168.97|166.77|0
1690891500000|2023-08-01 12:05:00|169.17|166.97|170.97|168.77|171.17|168.97|168.97|166.77|0
1690891800000|2023-08-01 12:10:00|170.77|168.57|170.37|168.17|171.17|168.97|169.97|167.77|0
1690892100000|2023-08-01 12:15:00|170.57|168.37|169.57|167.37|170.77|168.57|169.17|166.97|0
1690892400000|2023-08-01 12:20:00|169.76|167.56|171.97|169.77|171.97|169.77|169.57|167.37|0
1690892700000|2023-08-01 12:25:00|171.76|169.56|173.57|171.37|173.77|171.57|171.47|169.27|0
1690893000000|2023-08-01 12:30:00|173.77|171.57|172.97|170.77|175.39|173.19|172.57|170.37|0
1690893300000|2023-08-01 12:35:00|173.17|170.97|174.06|171.86|174.67|172.47|172.67|170.47|0
1690893600000|2023-08-01 12:40:00|173.96|171.76|173.66|171.46|174.46|172.26|173.46|171.26|0
1690893900000|2023-08-01 12:45:00|173.45|171.25|174.97|172.77|174.97|172.77|173.25|171.05|0
1690894200000|2023-08-01 12:50:00|175.07|172.87|174.66|172.46|176.28|174.08|174.66|172.46|0
1690894500000|2023-08-01 12:55:00|174.86|172.66|174.05|171.85|174.86|172.66|173.65|171.45|0
1690894800000|2023-08-01 13:00:00|173.85|171.65|173.25|171.05|175.27|173.07|173.25|171.05|0
1690895100000|2023-08-01 13:05:00|173.05|170.85|173.65|171.45|173.85|171.65|172.24|170.04|0
1690895400000|2023-08-01 13:10:00|173.85|171.65|171.23|169.03|174.05|171.85|171.03|168.83|0
1690895700000|2023-08-01 13:15:00|171.03|168.83|171.63|169.43|172.24|170.04|170.63|168.43|0
1690896000000|2023-08-01 13:20:00|171.54|169.34|171.03|168.83|172.23|170.03|170.83|168.63|0
1690896300000|2023-08-01 13:25:00|171.43|169.23|170.83|168.63|172.23|170.03|170.83|168.63|0
1690896600000|2023-08-01 13:30:00|170.23|168.03|168.04|165.84|172.03|169.83|167.84|165.64|0
1690896900000|2023-08-01 13:35:00|168.23|166.03|165.76|163.56|168.23|166.03|165.66|163.46|0
1690897200000|2023-08-01 13:40:00|166.36|164.16|167.16|164.96|167.26|165.06|165.37|163.17|0
1690897500000|2023-08-01 13:45:00|167.06|164.86|167.36|165.16|168.56|166.36|166.16|163.96|0
1690897800000|2023-08-01 13:50:00|167.16|164.96|165.96|163.76|167.76|165.56|165.76|163.56|0
1690898100000|2023-08-01 13:55:00|165.76|163.56|165.66|163.46|166.76|164.56|164.96|162.76|0
1690898400000|2023-08-01 14:00:00|165.26|163.06|163.37|161.17|166.86|164.66|162.38|160.18|0
1690898700000|2023-08-01 14:05:00|162.97|160.77|165.35|163.15|166.75|164.55|162.38|160.18|0
1690899000000|2023-08-01 14:10:00|165.75|163.55|171.58|169.38|172.19|169.99|165.35|163.15|0
1690899300000|2023-08-01 14:15:00|171.98|169.78|174.22|172.02|175.64|173.44|170.97|168.77|0
1690899600000|2023-08-01 14:20:00|174.62|172.42|173.4|171.2|175.24|173.04|172.79|170.59|0
1690899900000|2023-08-01 14:25:00|173.6|171.4|172.79|170.59|174.62|172.42|172.18|169.98|0
1690900200000|2023-08-01 14:30:00|172.99|170.79|171.37|169.17|173.6|171.4|169.75|167.55|0
1690900500000|2023-08-01 14:35:00|171.77|169.57|169.75|167.55|171.77|169.57|168.95|166.75|0
1690900800000|2023-08-01 14:40:00|169.55|167.35|170.76|168.56|171.36|169.16|167.34|165.14|0
1690901100000|2023-08-01 14:45:00|170.96|168.76|168.14|165.94|171.16|168.96|167.94|165.74|0
1690901400000|2023-08-01 14:50:00|168.34|166.14|168.14|165.94|169.34|167.14|166.74|164.54|0
1690901700000|2023-08-01 14:55:00|168.34|166.14|170.06|167.86|171.06|168.86|167.2|165|0
1690902000000|2023-08-01 15:00:00|169.45|167.25|171.26|169.06|171.86|169.66|168.65|166.45|0
1690902300000|2023-08-01 15:05:00|170.86|168.66|170.45|168.25|172.06|169.86|169.85|167.65|0
1690902600000|2023-08-01 15:10:00|170.25|168.05|172.47|170.27|172.47|170.27|169.45|167.25|0
1690902900000|2023-08-01 15:15:00|172.26|170.06|172.06|169.86|173.68|171.48|171.05|168.85|0
1690903200000|2023-08-01 15:20:00|172.26|170.06|173.47|171.27|174.08|171.88|172.26|170.06|0
1690903500000|2023-08-01 15:25:00|173.68|171.48|170.45|168.25|173.88|171.68|169.44|167.24|0
1690903800000|2023-08-01 15:30:00|170.25|168.05|171.85|169.65|172.86|170.66|169.84|167.64|0
1690904100000|2023-08-01 15:35:00|171.65|169.45|170.84|168.64|172.66|170.46|170.64|168.44|0
1690904400000|2023-08-01 15:40:00|171.05|168.85|173.47|171.27|173.67|171.47|171.05|168.85|0
1690904700000|2023-08-01 15:45:00|173.67|171.47|172.66|170.46|174.07|171.87|172.66|170.46|0
1690905000000|2023-08-01 15:50:00|172.86|170.66|171.44|169.24|173.06|170.86|171.44|169.24|0
1690905300000|2023-08-01 15:55:00|171.64|169.44|171.24|169.04|172.25|170.05|170.44|168.24|0
1690905600000|2023-08-01 16:00:00|171.04|168.84|172.65|170.45|172.85|170.65|170.64|168.44|0
1690905900000|2023-08-01 16:05:00|172.55|170.35|171.84|169.64|173.26|171.06|171.64|169.44|0
1690906200000|2023-08-01 16:10:00|171.64|169.44|170.83|168.63|172.04|169.84|170.43|168.23|0
1690906500000|2023-08-01 16:15:00|170.63|168.43|172.64|170.44|172.65|170.45|170.23|168.03|0
1690906800000|2023-08-01 16:20:00|172.44|170.24|173.86|171.66|174.47|172.27|172.44|170.24|0
1690907100000|2023-08-01 16:25:00|173.65|171.45|174.26|172.06|175.07|172.87|173.05|170.85|0
1690907400000|2023-08-01 16:30:00|174.46|172.26|173.04|170.84|176.5|174.3|172.44|170.24|0
1690907700000|2023-08-01 16:35:00|173.25|171.05|173.04|170.84|173.45|171.25|172.44|170.24|0
1690908000000|2023-08-01 16:40:00|172.84|170.64|171.63|169.43|173.04|170.84|171.22|169.02|0
1690908300000|2023-08-01 16:45:00|171.43|169.23|172.23|170.03|172.43|170.23|171.22|169.02|0
1690908600000|2023-08-01 16:50:00|172.03|169.83|171.22|169.02|173.04|170.84|171.02|168.82|0
1690908900000|2023-08-01 16:55:00|171.42|169.22|169.81|167.61|171.62|169.42|169.61|167.41|0
1690909200000|2023-08-01 17:00:00|169.21|167.01|169.11|166.91|169.81|167.61|168.41|166.21|0
1690909500000|2023-08-01 17:05:00|169.21|167.01|170.21|168.01|170.21|168.01|168.61|166.41|0
1690909800000|2023-08-01 17:10:00|170.41|168.21|170.01|167.81|170.81|168.61|170.01|167.81|0
1690910100000|2023-08-01 17:15:00|170.21|168.01|170.61|168.41|171.01|168.81|169.2|167|0
1690910400000|2023-08-01 17:20:00|170.41|168.21|169.2|167|170.61|168.41|169|166.8|0
1690910700000|2023-08-01 17:25:00|169.4|167.2|169.8|167.6|170|167.8|169.2|167|0
1690911000000|2023-08-01 17:30:00|169.6|167.4|170.4|168.2|171.61|169.41|169.6|167.4|0
1690911300000|2023-08-01 17:35:00|170.2|168|172.41|170.21|172.62|170.42|170.2|168|0
1690911600000|2023-08-01 17:40:00|172.62|170.42|170.8|168.6|172.62|170.42|170.8|168.6|0
1690911900000|2023-08-01 17:45:00|170.6|168.4|170.6|168.4|171.4|169.2|170.6|168.4|0
1690912200000|2023-08-01 17:50:00|170.8|168.6|169.59|167.39|170.8|168.6|169.39|167.19|0
1690912500000|2023-08-01 17:55:00|169.79|167.59|168.79|166.59|169.99|167.79|168.59|166.39|0
1690912800000|2023-08-01 18:00:00|168.59|166.39|167.19|164.99|168.79|166.59|167.19|164.99|0
1690913100000|2023-08-01 18:05:00|166.99|164.79|167.58|165.38|168.78|166.58|166.79|164.59|0
1690913400000|2023-08-01 18:10:00|167.38|165.18|167.58|165.38|168.58|166.38|167.18|164.98|0
1690913700000|2023-08-01 18:15:00|167.78|165.58|163.82|161.62|167.78|165.58|163.23|161.03|0
1690914000000|2023-08-01 18:20:00|163.62|161.42|165.03|162.83|165.43|163.23|163.62|161.42|0
1690914300000|2023-08-01 18:25:00|164.82|162.62|166.43|164.23|167.44|165.24|164.22|162.02|0
1690914600000|2023-08-01 18:30:00|166.23|164.03|166.23|164.03|166.83|164.63|165.62|163.42|0
1690914900000|2023-08-01 18:35:00|166.03|163.83|164.62|162.42|166.03|163.83|164.22|162.02|0
1690915200000|2023-08-01 18:40:00|164.72|162.52|165.62|163.42|165.82|163.62|164.62|162.42|0
1690915500000|2023-08-01 18:45:00|165.42|163.22|164.21|162.01|166.02|163.82|164.01|161.81|0
1690915800000|2023-08-01 18:50:00|164.41|162.21|165.42|163.22|166.02|163.82|164.01|161.81|0
1690916100000|2023-08-01 18:55:00|165.62|163.42|165.21|163.01|166.83|164.63|164.81|162.61|0
1690916400000|2023-08-01 19:00:00|165.01|162.81|164.61|162.41|165.21|163.01|164.41|162.21|0
1690916700000|2023-08-01 19:05:00|164.41|162.21|163.41|161.21|164.81|162.61|163.31|161.11|0
1690917000000|2023-08-01 19:10:00|163.61|161.41|164.41|162.21|164.41|162.21|163.01|160.81|0
1690917300000|2023-08-01 19:15:00|164.21|162.01|165.01|162.81|165.01|162.81|163.6|161.4|0
1690917600000|2023-08-01 19:20:00|164.81|162.61|165.61|163.41|165.61|163.41|164.2|162|0
1690917900000|2023-08-01 19:25:00|165.41|163.21|165.61|163.41|166.81|164.61|165.2|163|0
1690918200000|2023-08-01 19:30:00|165.81|163.61|164.6|162.4|165.81|163.61|164.4|162.2|0
1690918500000|2023-08-01 19:35:00|164.8|162.6|166.81|164.61|167.21|165.01|164.6|162.4|0
1690918800000|2023-08-01 19:40:00|166.61|164.41|168.63|166.43|169.44|167.24|166.61|164.41|0
1690919100000|2023-08-01 19:45:00|168.83|166.63|165.8|163.6|169.24|167.04|165.8|163.6|0
1690919400000|2023-08-01 19:50:00|165.2|163|164.39|162.19|165.8|163.6|163.79|161.59|0
1690919700000|2023-08-01 19:55:00|165.6|163.4|167.41|165.21|167.81|165.61|165.6|163.4|0
1690920000000|2023-08-01 20:00:00|167.61|165.41|169.03|166.83|169.03|166.83|167.61|165.41|0
1690920300000|2023-08-01 20:05:00|169.43|167.23|169.02|166.82|169.43|167.23|168.62|166.42|0
1690920600000|2023-08-01 20:10:00|169.23|167.03|169.23|167.03|170.04|167.84|168.82|166.62|0
1690920900000|2023-08-01 20:15:00|169.02|166.42|168.41|165.81|169.63|167.03|167.81|165.21|0
1690921200000|2023-08-01 20:20:00|168.61|166.01|168.21|165.61|169.22|166.62|168.21|165.61|0
1690921500000|2023-08-01 20:25:00|168.41|165.81|167.4|164.8|168.41|165.81|167.19|164.59|0
1690921800000|2023-08-01 20:30:00|167.6|165|167.8|165.2|168|165.4|167.6|165|0
1690922100000|2023-08-01 20:35:00|167.6|165|167.59|164.99|167.6|165|167.59|164.99|0
1690922400000|2023-08-01 20:40:00|167.8|165.2|167.39|164.79|167.8|165.2|167.39|164.79|0
1690922700000|2023-08-01 20:45:00|167.59|164.99|168.6|166|168.6|166|167.39|164.79|0
1690923000000|2023-08-01 20:50:00|168.4|165.8|167.59|164.99|168.4|165.8|167.59|164.99|0
1690923300000|2023-08-01 20:55:00|167.79|165.19|169.52|166.92|169.72|167.12|167.79|165.19|0
1690923600000|2023-08-01 21:00:00|169.25|166.65|169.3|166.7|169.3|166.7|169.13|166.53|0
1690923900000|2023-08-01 21:05:00|169.42|166.82|169.74|167.14|169.83|167.23|169.3|166.7|0
1690924200000|2023-08-01 21:10:00|169.89|167.29|170.79|168.19|173.93|171.33|169.74|167.14|0
1690924500000|2023-08-01 21:15:00|170.93|168.33|176.37|173.77|177.2|174.6|170.67|168.07|0
1690924800000|2023-08-01 21:20:00|176.68|174.08|173.38|170.78|177.26|174.66|173.38|170.78|0
1690925100000|2023-08-01 21:25:00|174.4|171.8|173.65|171.05|174.4|171.8|172.78|170.18|0
1690925400000|2023-08-01 21:30:00|173.49|170.89|174.45|171.85|174.81|172.21|173.33|170.73|0
1690925700000|2023-08-01 21:35:00|174.54|171.94|177.42|174.82|177.42|174.82|174.54|171.94|0
1690926000000|2023-08-01 21:40:00|177.36|174.76|177.75|175.15|179.55|176.95|177.15|174.55|0
1690926300000|2023-08-01 21:45:00|177.97|175.37|177.42|174.82|178.03|175.43|176.82|174.22|0
1690926600000|2023-08-01 21:50:00|177.33|174.73|177.42|174.82|177.72|175.12|177.17|174.57|0
1690926900000|2023-08-01 21:55:00|177.51|174.91|177.66|175.06|177.75|175.15|177.26|174.66|0
1690927200000|2023-08-01 22:00:00|184.79|182.19|183.21|180.61|191.46|188.86|182.38|179.78|0
1690927500000|2023-08-01 22:05:00|183.74|181.14|184|181.4|184.42|181.82|181.96|179.36|0
1690927800000|2023-08-01 22:10:00|184.21|181.61|185.25|182.65|186.51|183.91|183.59|180.99|0
1690928100000|2023-08-01 22:15:00|185.78|183.18|183.17|180.57|186.09|183.49|182.13|179.53|0
1690928400000|2023-08-01 22:20:00|182.96|180.36|182.54|179.94|183.37|180.77|181.71|179.11|0
1690928700000|2023-08-01 22:25:00|182.75|180.15|180.26|177.66|182.75|180.15|179.64|177.04|0
1690929000000|2023-08-01 22:30:00|180.06|177.46|180.05|177.45|180.67|178.07|179.23|176.63|0
1690929300000|2023-08-01 22:35:00|180.26|177.66|181.19|178.59|181.5|178.9|180.26|177.66|0
1690929600000|2023-08-01 22:40:00|181.09|178.49|180.26|177.66|181.09|178.49|180.26|177.66|0
1690929900000|2023-08-01 22:45:00|180.46|177.86|181.91|179.31|181.91|179.31|180.26|177.66|0
1690930200000|2023-08-01 22:50:00|181.5|178.9|180.67|178.07|181.7|179.1|180.05|177.45|0
1690930500000|2023-08-01 22:55:00|180.87|178.27|179.74|177.14|180.87|178.27|179.63|177.03|0
1690930800000|2023-08-01 23:00:00|179.84|177.24|180.87|178.27|180.87|178.27|179.01|176.41|0
1690931100000|2023-08-01 23:05:00|180.77|178.17|180.77|178.17|181.08|178.48|180.25|177.65|0
1690931400000|2023-08-01 23:10:00|180.87|178.27|180.77|178.17|180.87|178.27|180.45|177.85|0
1690931700000|2023-08-01 23:15:00|180.66|178.06|181.28|178.68|181.7|179.1|180.66|178.06|0
1690932000000|2023-08-01 23:20:00|181.18|178.58|181.69|179.09|182.11|179.51|181.07|178.47|0
1690932300000|2023-08-01 23:25:00|181.59|178.99|181.69|179.09|181.69|179.09|181.07|178.47|0
1690932600000|2023-08-01 23:30:00|181.48|178.88|181.69|179.09|181.9|179.3|181.48|178.88|0
1690932900000|2023-08-01 23:35:00|181.9|179.3|182.31|179.71|182.73|180.13|181.9|179.3|0
1690933200000|2023-08-01 23:40:00|182.1|179.5|181.48|178.88|182.1|179.5|181.27|178.67|0
1690933500000|2023-08-01 23:45:00|181.27|178.67|181.27|178.67|181.69|179.09|180.86|178.26|0
1690933800000|2023-08-01 23:50:00|181.06|178.46|180.65|178.05|181.68|179.08|180.44|177.84|0
1690934100000|2023-08-01 23:55:00|180.85|178.25|180.23|177.63|180.85|178.25|180.03|177.43|0
1690934400000|2023-08-02 00:00:00|180.44|177.84|180.64|178.04|182.1|179.5|179.82|177.22|0
1690934700000|2023-08-02 00:05:00|180.75|178.15|182.92|180.32|183.24|180.64|180.44|177.84|0
1690935000000|2023-08-02 00:10:00|182.72|180.12|182.71|180.11|183.96|181.36|182.51|179.91|0
1690935300000|2023-08-02 00:15:00|182.92|180.32|181.03|178.43|182.92|180.32|180.62|178.02|0
1690935600000|2023-08-02 00:20:00|180.83|178.23|181.03|178.43|181.23|178.63|180.2|177.6|0
1690935900000|2023-08-02 00:25:00|181.86|179.26|181.59|178.99|182.1|179.5|181.17|178.57|0
1690936200000|2023-08-02 00:30:00|181.79|179.19|181.4|178.8|182.81|180.21|177.37|174.77|0
1690936500000|2023-08-02 00:35:00|181.6|179|181.8|179.2|181.8|179.2|181.3|178.7|0
1690936800000|2023-08-02 00:40:00|182.01|179.41|181.6|179|182.21|179.61|181.19|178.59|0
1690937100000|2023-08-02 00:45:00|182.01|179.41|180.78|178.18|182.41|179.81|180.78|178.18|0
1690937400000|2023-08-02 00:50:00|180.88|178.28|179.15|176.55|180.98|178.38|178.94|176.34|0
1690937700000|2023-08-02 00:55:00|179.05|176.45|179.76|177.16|179.96|177.36|178.74|176.14|0
1690938000000|2023-08-02 01:00:00|179.55|176.95|179.55|176.95|179.96|177.36|178.94|176.34|0
1690938300000|2023-08-02 01:05:00|179.66|177.06|179.75|177.15|180.16|177.56|179.55|176.95|0
1690938600000|2023-08-02 01:10:00|179.65|177.05|177.11|174.51|179.65|177.05|177.11|174.51|0
1690938900000|2023-08-02 01:15:00|176.91|174.31|176.1|173.5|177.11|174.51|176.1|173.5|0
1690939200000|2023-08-02 01:20:00|176.3|173.7|176.5|173.9|176.7|174.1|176.1|173.5|0
1690939500000|2023-08-02 01:25:00|176.7|174.1|177.31|174.71|177.31|174.71|176.5|173.9|0
1690939800000|2023-08-02 01:30:00|177.51|174.91|177.1|174.5|177.92|175.32|176.9|174.3|0
1690940100000|2023-08-02 01:35:00|177.31|174.71|176.29|173.69|177.51|174.91|176.29|173.69|0
1690940400000|2023-08-02 01:40:00|176.5|173.9|177.1|174.5|177.3|174.7|176.5|173.9|0
1690940700000|2023-08-02 01:45:00|176.9|174.3|177.1|174.5|177.71|175.11|176.69|174.09|0
1690941000000|2023-08-02 01:50:00|177|174.4|176.69|174.09|177.1|174.5|176.29|173.69|0
1690941300000|2023-08-02 01:55:00|176.89|174.29|177.91|175.31|177.91|175.31|176.89|174.29|0
1690941600000|2023-08-02 02:00:00|177.7|175.1|179.32|176.72|179.32|176.72|177.5|174.9|0
1690941900000|2023-08-02 02:05:00|179.53|176.93|179.12|176.52|179.93|177.33|178.92|176.32|0
1690942200000|2023-08-02 02:10:00|178.92|176.32|181.16|178.56|181.36|178.76|178.92|176.32|0
1690942500000|2023-08-02 02:15:00|181.36|178.76|182.38|179.78|182.79|180.19|180.95|178.35|0
1690942800000|2023-08-02 02:20:00|182.18|179.58|181.97|179.37|182.38|179.78|181.36|178.76|0
1690943100000|2023-08-02 02:25:00|181.76|179.16|182.79|180.19|182.79|180.19|181.76|179.16|0
1690943400000|2023-08-02 02:30:00|182.58|179.98|184.02|181.42|184.63|182.03|182.48|179.88|0
1690943700000|2023-08-02 02:35:00|184.22|181.62|185.25|182.65|185.66|183.06|184.02|181.42|0
1690944000000|2023-08-02 02:40:00|185.46|182.86|184.84|182.24|185.46|182.86|184.63|182.03|0
1690944300000|2023-08-02 02:45:00|184.63|182.03|186.9|184.3|187.31|184.71|184.63|182.03|0
1690944600000|2023-08-02 02:50:00|187.11|184.51|186.69|184.09|187.11|184.51|186.48|183.88|0
1690944900000|2023-08-02 02:55:00|186.59|183.99|186.48|183.88|186.69|184.09|186.28|183.68|0
1690945200000|2023-08-02 03:00:00|186.69|184.09|185.65|183.05|186.69|184.09|185.04|182.44|0
1690945500000|2023-08-02 03:05:00|185.45|182.85|185.24|182.64|185.65|183.05|185.24|182.64|0
1690945800000|2023-08-02 03:10:00|185.35|182.75|186.48|183.88|187.1|184.5|185.24|182.64|0
1690946100000|2023-08-02 03:15:00|186.68|184.08|186.68|184.08|187.51|184.91|186.48|183.88|0
1690946400000|2023-08-02 03:20:00|186.48|183.88|185.85|183.25|186.68|184.08|185.85|183.25|0
1690946700000|2023-08-02 03:25:00|186.06|183.46|186.06|183.46|186.27|183.67|185.65|183.05|0
1690947000000|2023-08-02 03:30:00|186.27|183.67|186.06|183.46|186.68|184.08|186.06|183.46|0
1690947300000|2023-08-02 03:35:00|186.26|183.66|186.47|183.87|186.47|183.87|185.85|183.25|0
1690947600000|2023-08-02 03:40:00|186.26|183.66|186.47|183.87|186.47|183.87|186.05|183.45|0
1690947900000|2023-08-02 03:45:00|186.67|184.07|186.88|184.28|187.5|184.9|186.67|184.07|0
1690948200000|2023-08-02 03:50:00|186.47|183.87|186.26|183.66|186.67|184.07|186.05|183.45|0
1690948500000|2023-08-02 03:55:00|186.36|183.76|186.67|184.07|186.67|184.07|186.26|183.66|0
1690948800000|2023-08-02 04:00:00|186.46|183.86|186.87|184.27|187.29|184.69|186.46|183.86|0
1690949100000|2023-08-02 04:05:00|186.67|184.07|186.87|184.27|187.08|184.48|186.46|183.86|0
1690949400000|2023-08-02 04:10:00|187.08|184.48|186.77|184.17|187.08|184.48|186.66|184.06|0
1690949700000|2023-08-02 04:15:00|186.87|184.27|187.28|184.68|187.28|184.68|186.66|184.06|0
1690950000000|2023-08-02 04:20:00|187.08|184.48|187.28|184.68|187.28|184.68|186.87|184.27|0
1690950300000|2023-08-02 04:25:00|187.07|184.47|186.66|184.06|187.07|184.47|186.25|183.65|0
1690950600000|2023-08-02 04:30:00|186.86|184.26|186.86|184.26|186.97|184.37|186.66|184.06|0
1690950900000|2023-08-02 04:35:00|187.07|184.47|186.65|184.05|187.9|185.3|186.03|183.43|0
1690951200000|2023-08-02 04:40:00|186.86|184.26|187.69|185.09|187.69|185.09|186.86|184.26|0
1690951500000|2023-08-02 04:45:00|187.9|185.3|187.67|185.07|188.1|185.5|187.46|184.86|0
1690951800000|2023-08-02 04:50:00|187.57|184.97|187.15|184.55|188.08|185.48|186.84|184.24|0
1690952100000|2023-08-02 04:55:00|187.25|184.65|187.66|185.06|187.87|185.27|186.84|184.24|0
1690952400000|2023-08-02 05:00:00|187.87|185.27|187.87|185.27|188.08|185.48|187.04|184.44|0
1690952700000|2023-08-02 05:05:00|188.08|185.48|188.08|185.48|188.49|185.89|187.25|184.65|0
1690953000000|2023-08-02 05:10:00|187.87|185.27|187.45|184.85|187.87|185.27|187.25|184.65|0
1690953300000|2023-08-02 05:15:00|187.56|184.96|187.24|184.64|187.87|185.27|186.21|183.61|0
1690953600000|2023-08-02 05:20:00|187.03|184.43|187.03|184.43|187.66|185.06|186.83|184.23|0
1690953900000|2023-08-02 05:25:00|186.83|184.23|185.58|182.98|186.83|184.23|185.58|182.98|0
1690954200000|2023-08-02 05:30:00|185.79|183.19|186.41|183.81|186.62|184.02|185.58|182.98|0
1690954500000|2023-08-02 05:35:00|186.2|183.6|184.75|182.15|186.41|183.81|184.75|182.15|0
1690954800000|2023-08-02 05:40:00|184.96|182.36|186.4|183.8|186.61|184.01|183.72|181.12|0
1690955100000|2023-08-02 05:45:00|186.2|183.6|187.65|185.05|187.65|185.05|186.2|183.6|0
1690955400000|2023-08-02 05:50:00|187.44|184.84|186.61|184.01|187.44|184.84|186.4|183.8|0
1690955700000|2023-08-02 05:55:00|186.51|183.91|186.4|183.8|187.23|184.63|186.4|183.8|0
1690956000000|2023-08-02 06:00:00|186.61|184.01|187.64|185.04|188.06|185.46|186.19|183.59|0
1690956300000|2023-08-02 06:05:00|187.23|185.03|187.65|185.45|188.06|185.86|186.82|184.62|0
1690956600000|2023-08-02 06:10:00|187.86|185.66|187.65|185.45|188.27|186.07|187.23|185.03|0
1690956900000|2023-08-02 06:15:00|187.44|185.24|187.65|185.45|188.27|186.07|187.44|185.24|0
1690957200000|2023-08-02 06:20:00|187.85|185.65|188.68|186.48|188.69|186.49|187.85|185.65|0
1690957500000|2023-08-02 06:25:00|188.48|186.28|188.68|186.48|188.79|186.59|188.06|185.86|0
1690957800000|2023-08-02 06:30:00|188.58|186.38|190.11|187.91|190.11|187.91|187.96|185.76|0
1690958100000|2023-08-02 06:35:00|189.91|187.71|189.8|187.6|190.53|188.33|188.87|186.67|0
1690958400000|2023-08-02 06:40:00|189.9|187.7|190.23|188.03|190.82|188.62|189.21|187.01|0
1690958700000|2023-08-02 06:45:00|190.02|187.82|190.44|188.24|190.44|188.24|189.4|187.2|0
1690959000000|2023-08-02 06:50:00|190.65|188.45|190.44|188.24|191.06|188.86|190.23|188.03|0
1690959300000|2023-08-02 06:55:00|190.02|187.82|190.43|188.23|191.27|189.07|190.02|187.82|0
1690959600000|2023-08-02 07:00:00|190.23|188.03|192.73|190.53|192.94|190.74|190.23|188.03|0
1690959900000|2023-08-02 07:05:00|192.52|190.32|190.85|188.65|192.52|190.32|190.12|187.92|0
1690960200000|2023-08-02 07:10:00|191.06|188.86|190.43|188.23|192.63|190.43|190.43|188.23|0
1690960500000|2023-08-02 07:15:00|190.64|188.44|191.05|188.85|191.68|189.48|188.97|186.77|0
1690960800000|2023-08-02 07:20:00|191.26|189.06|191.79|189.59|191.89|189.69|189.59|187.39|0
1690961100000|2023-08-02 07:25:00|191.68|189.48|192.3|190.1|192.93|190.73|191.47|189.27|0
1690961400000|2023-08-02 07:30:00|192.51|190.31|192.09|189.89|192.51|190.31|191.05|188.85|0
1690961700000|2023-08-02 07:35:00|191.88|189.68|191.46|189.26|191.88|189.68|190.21|188.01|0
1690962000000|2023-08-02 07:40:00|191.26|189.06|192.93|190.73|192.93|190.73|191.26|189.06|0
1690962300000|2023-08-02 07:45:00|192.72|190.52|192.93|190.73|192.93|190.73|192.09|189.89|0
1690962600000|2023-08-02 07:50:00|192.72|190.52|201.17|198.97|201.17|198.97|192.72|190.52|0
1690962900000|2023-08-02 07:55:00|200.74|198.54|202.53|200.33|202.74|200.54|200.1|197.9|0
1690963200000|2023-08-02 08:00:00|202.74|200.54|205.2|203|206.16|203.96|201.89|199.69|0
1690963500000|2023-08-02 08:05:00|205.3|203.1|205.73|203.53|205.73|203.53|204.02|201.82|0
1690963800000|2023-08-02 08:10:00|205.94|203.74|206.37|204.17|206.8|204.6|205.3|203.1|0
1690964100000|2023-08-02 08:15:00|206.15|203.95|210.45|208.25|210.45|208.25|205.72|203.52|0
1690964400000|2023-08-02 08:20:00|210.23|208.03|208.29|206.09|210.23|208.03|207.86|205.66|0
1690964700000|2023-08-02 08:25:00|208.08|205.88|207|204.8|208.29|206.09|206.79|204.59|0
1690965000000|2023-08-02 08:30:00|206.79|204.59|209.15|206.95|209.15|206.95|206.79|204.59|0
1690965300000|2023-08-02 08:35:00|208.93|206.73|209.15|206.95|209.15|206.95|208.29|206.09|0
1690965600000|2023-08-02 08:40:00|208.93|206.73|208.61|206.41|209.15|206.95|207.86|205.66|0
1690965900000|2023-08-02 08:45:00|208.5|206.3|208.5|206.3|209.15|206.95|207.21|205.01|0
1690966200000|2023-08-02 08:50:00|208.4|206.2|206.35|204.15|208.5|206.3|206.25|204.05|0
1690966500000|2023-08-02 08:55:00|206.14|203.94|202.3|200.1|206.35|204.15|202.09|199.89|0
1690966800000|2023-08-02 09:00:00|202.09|199.89|204.43|202.23|205.71|203.51|202.09|199.89|0
1690967100000|2023-08-02 09:05:00|204.64|202.44|200.81|198.61|204.64|202.44|200.6|198.4|0
1690967400000|2023-08-02 09:10:00|200.6|198.4|200.39|198.19|202.08|199.88|200.18|197.98|0
1690967700000|2023-08-02 09:15:00|200.18|197.98|198.17|195.97|200.6|198.4|198.06|195.86|0
1690968000000|2023-08-02 09:20:00|198.06|195.86|198.27|196.07|199.11|196.91|197.43|195.23|0
1690968300000|2023-08-02 09:25:00|198.06|195.86|200.59|198.39|200.81|198.61|198.06|195.86|0
1690968600000|2023-08-02 09:30:00|200.38|198.18|201.65|199.45|202.5|200.3|200.38|198.18|0
1690968900000|2023-08-02 09:35:00|201.55|199.35|201.44|199.24|202.08|199.88|200.8|198.6|0
1690969200000|2023-08-02 09:40:00|201.23|199.03|201.01|198.81|201.44|199.24|200.38|198.18|0
1690969500000|2023-08-02 09:45:00|200.8|198.6|199.11|196.91|200.8|198.6|198.68|196.48|0
1690969800000|2023-08-02 09:50:00|199.32|197.12|199.53|197.33|200.16|197.96|199.11|196.91|0
1690970100000|2023-08-02 09:55:00|199.32|197.12|198.68|196.48|199.74|197.54|197.63|195.43|0
1690970400000|2023-08-02 10:00:00|198.89|196.69|196.99|194.79|199.1|196.9|196.78|194.58|0
1690970700000|2023-08-02 10:05:00|196.78|194.58|196.36|194.16|197.62|195.42|195.94|193.74|0
1690971000000|2023-08-02 10:10:00|196.15|193.95|195.94|193.74|196.78|194.58|195.73|193.53|0
1690971300000|2023-08-02 10:15:00|196.15|193.95|196.36|194.16|197.41|195.21|196.15|193.95|0
1690971600000|2023-08-02 10:20:00|196.15|193.95|198.04|195.84|198.25|196.05|196.15|193.95|0
1690971900000|2023-08-02 10:25:00|197.83|195.63|196.35|194.15|198.25|196.05|195.72|193.52|0
1690972200000|2023-08-02 10:30:00|196.56|194.36|194.67|192.47|197.62|195.42|194.46|192.26|0
1690972500000|2023-08-02 10:35:00|194.46|192.26|191.33|189.13|194.46|192.26|190.92|188.72|0
1690972800000|2023-08-02 10:40:00|191.54|189.34|187.54|185.34|191.99|189.79|187.12|184.92|0
1690973100000|2023-08-02 10:45:00|187.33|185.13|187.33|185.13|188.59|186.39|186.7|184.5|0
1690973400000|2023-08-02 10:50:00|187.12|184.92|187.33|185.13|187.54|185.34|186.28|184.08|0
1690973700000|2023-08-02 10:55:00|187.54|185.34|185.65|183.45|188.17|185.97|185.65|183.45|0
1690974000000|2023-08-02 11:00:00|185.44|183.24|183.55|181.35|185.85|183.65|182.09|179.89|0
1690974300000|2023-08-02 11:05:00|183.34|181.14|185.01|182.81|185.01|182.81|182.3|180.1|0
1690974600000|2023-08-02 11:10:00|184.8|182.6|185.22|183.02|185.85|183.65|183.97|181.77|0
1690974900000|2023-08-02 11:15:00|185.43|183.23|186.06|183.86|186.48|184.28|185.43|183.23|0
1690975200000|2023-08-02 11:20:00|186.27|184.07|185.33|183.13|186.48|184.28|184.38|182.18|0
1690975500000|2023-08-02 11:25:00|185.43|183.23|185.22|183.02|186.06|183.86|184.38|182.18|0
1690975800000|2023-08-02 11:30:00|185.01|182.81|186.26|184.06|186.47|184.27|184.17|181.97|0
1690976100000|2023-08-02 11:35:00|186.05|183.85|184.79|182.59|186.05|183.85|184.59|182.39|0
1690976400000|2023-08-02 11:40:00|185|182.8|185|182.8|185.84|183.64|184.79|182.59|0
1690976700000|2023-08-02 11:45:00|184.79|182.59|186.89|184.69|187.31|185.11|184.79|182.59|0
1690977000000|2023-08-02 11:50:00|187.1|184.9|187.31|185.11|187.73|185.53|186.26|184.06|0
1690977300000|2023-08-02 11:55:00|187.1|184.9|186.68|184.48|187.31|185.11|185.84|183.64|0
1690977600000|2023-08-02 12:00:00|186.47|184.27|185.42|183.22|187.52|185.32|185.21|183.01|0
1690977900000|2023-08-02 12:05:00|185.21|183.01|185.41|183.21|186.67|184.47|184.58|182.38|0
1690978200000|2023-08-02 12:10:00|185.62|183.42|186.36|184.16|186.57|184.37|184.99|182.79|0
1690978500000|2023-08-02 12:15:00|187.41|185.21|188.4|186.2|188.4|186.2|186.08|183.88|0
1690978800000|2023-08-02 12:20:00|188.61|186.41|186.92|184.72|189.24|187.04|186.71|184.51|0
1690979100000|2023-08-02 12:25:00|187.13|184.93|188.82|186.62|189.46|187.26|187.13|184.93|0
1690979400000|2023-08-02 12:30:00|187.97|185.77|190.3|188.1|190.73|188.53|187.55|185.35|0
1690979700000|2023-08-02 12:35:00|190.51|188.31|192.43|190.23|192.43|190.23|190.3|188.1|0
1690980000000|2023-08-02 12:40:00|192.64|190.44|192.64|190.44|193.07|190.87|191.36|189.16|0
1690980300000|2023-08-02 12:45:00|192.21|190.01|191.36|189.16|192.21|190.01|191.15|188.95|0
1690980600000|2023-08-02 12:50:00|191.15|188.95|188.6|186.4|191.57|189.37|187.33|185.13|0
1690980900000|2023-08-02 12:55:00|188.39|186.19|191.78|189.58|191.78|189.58|188.39|186.19|0
1690981200000|2023-08-02 13:00:00|192.21|190.01|194.13|191.93|194.35|192.15|191.57|189.37|0
1690981500000|2023-08-02 13:05:00|194.56|192.36|195.42|193.22|195.85|193.65|193.06|190.86|0
1690981800000|2023-08-02 13:10:00|195.63|193.43|195.5|193.3|196.99|194.79|194.99|192.79|0
1690982100000|2023-08-02 13:15:00|195.71|193.51|195.71|193.51|197.85|195.65|195.29|193.09|0
1690982400000|2023-08-02 13:20:00|195.5|193.3|194.86|192.66|195.71|193.51|193.8|191.6|0
1690982700000|2023-08-02 13:25:00|194.65|192.45|196.78|194.58|196.78|194.58|193.59|191.39|0
1690983000000|2023-08-02 13:30:00|196.35|194.15|201.92|199.72|202.35|200.15|195.07|192.87|0
1690983300000|2023-08-02 13:35:00|202.13|199.93|198.56|196.36|204.13|201.93|198.56|196.36|0
1690983600000|2023-08-02 13:40:00|198.77|196.57|197.7|195.5|200.69|198.49|194.73|192.53|0
1690983900000|2023-08-02 13:45:00|197.92|195.72|197.49|195.29|199.84|197.64|196.64|194.44|0
1690984200000|2023-08-02 13:50:00|197.91|195.71|200.19|197.99|201.26|199.06|197.7|195.5|0
1690984500000|2023-08-02 13:55:00|199.76|197.56|198.47|196.27|200.62|198.42|197.19|194.99|0
1690984800000|2023-08-02 14:00:00|198.69|196.49|199.76|197.56|201.26|199.06|197.62|195.42|0
1690985100000|2023-08-02 14:05:00|199.97|197.77|205.36|203.16|206.23|204.03|199.76|197.56|0
1690985400000|2023-08-02 14:10:00|205.58|203.38|207.09|204.89|207.53|205.33|204.93|202.73|0
1690985700000|2023-08-02 14:15:00|207.31|205.11|207.53|205.33|210.58|208.38|207.09|204.89|0
1690986000000|2023-08-02 14:20:00|207.96|205.76|206.22|204.02|208.61|206.41|205.36|203.16|0
1690986300000|2023-08-02 14:25:00|206.01|203.81|207.31|205.11|207.31|205.11|204.27|202.07|0
1690986600000|2023-08-02 14:30:00|207.09|204.89|205.57|203.37|207.74|205.54|204.49|202.29|0
1690986900000|2023-08-02 14:35:00|205.79|203.59|208.61|206.41|209.48|207.28|205.79|203.59|0
1690987200000|2023-08-02 14:40:00|208.83|206.63|211.01|208.81|211.66|209.46|207.74|205.54|0
1690987500000|2023-08-02 14:45:00|211.44|209.24|216.92|214.72|217.14|214.94|211.23|209.03|0
1690987800000|2023-08-02 14:50:00|216.7|214.5|218.89|216.69|218.89|216.69|214.96|212.76|0
1690988100000|2023-08-02 14:55:00|218.23|216.03|220.46|218.26|222|219.8|218.23|216.03|0
1690988400000|2023-08-02 15:00:00|220.68|218.48|217.62|215.42|221.12|218.92|217.18|214.98|0
1690988700000|2023-08-02 15:05:00|217.4|215.2|217.62|215.42|219.8|217.6|217.18|214.98|0
1690989000000|2023-08-02 15:10:00|217.4|215.2|216.74|214.54|217.4|215.2|215.66|213.46|0
1690989300000|2023-08-02 15:15:00|216.53|214.33|221.33|219.13|221.33|219.13|216.09|213.89|0
1690989600000|2023-08-02 15:20:00|221.11|218.91|216.74|214.54|221.33|219.13|216.09|213.89|0
1690989900000|2023-08-02 15:25:00|216.52|214.32|215.87|213.67|217.61|215.41|214.78|212.58|0
1690990200000|2023-08-02 15:30:00|216.09|213.89|212.99|210.79|216.96|214.76|212.99|210.79|0
1690990500000|2023-08-02 15:35:00|212.77|210.57|212.55|210.35|213.21|211.01|209.92|207.72|0
1690990800000|2023-08-02 15:40:00|212.77|210.57|214.53|212.33|216.07|213.87|212.55|210.35|0
1690991100000|2023-08-02 15:45:00|214.75|212.55|216.96|214.76|218.06|215.86|213.65|211.45|0
1690991400000|2023-08-02 15:50:00|217.18|214.98|218.5|216.3|219.17|216.97|216.96|214.76|0
1690991700000|2023-08-02 15:55:00|218.73|216.53|222.06|219.86|222.06|219.86|218.73|216.53|0
1690992000000|2023-08-02 16:00:00|221.84|219.64|223.84|221.64|224.29|222.09|220.5|218.3|0
1690992300000|2023-08-02 16:05:00|223.62|221.42|223.39|221.19|224.29|222.09|222.06|219.86|0
1690992600000|2023-08-02 16:10:00|223.17|220.97|223.05|220.85|225.49|223.29|222.72|220.52|0
1690992900000|2023-08-02 16:15:00|223.28|221.08|219.96|217.76|223.28|221.08|219.52|217.32|0
1690993200000|2023-08-02 16:20:00|219.52|217.32|223.49|221.29|223.5|221.3|219.52|217.32|0
1690993500000|2023-08-02 16:25:00|223.72|221.52|223.49|221.29|225.49|223.29|221.72|219.52|0
1690993800000|2023-08-02 16:30:00|223.71|221.51|220.62|218.42|224.6|222.4|220.18|217.98|0
1690994100000|2023-08-02 16:35:00|220.84|218.64|217.97|215.77|221.28|219.08|216|213.8|0
1690994400000|2023-08-02 16:40:00|217.76|215.56|216.66|214.46|220.17|217.97|216.66|214.46|0
1690994700000|2023-08-02 16:45:00|216.44|214.24|216.44|214.24|217.53|215.33|215.78|213.58|0
1690995000000|2023-08-02 16:50:00|216.22|214.02|219.73|217.53|220.83|218.63|216.22|214.02|0
1690995300000|2023-08-02 16:55:00|219.95|217.75|217.97|215.77|219.95|217.75|217.53|215.33|0
1690995600000|2023-08-02 17:00:00|218.19|215.99|215.99|213.79|218.19|215.99|214.68|212.48|0
1690995900000|2023-08-02 17:05:00|215.77|213.57|216.65|214.45|217.75|215.55|215.77|213.57|0
1690996200000|2023-08-02 17:10:00|216.43|214.23|217.75|215.55|217.75|215.55|214.9|212.7|0
1690996500000|2023-08-02 17:15:00|217.53|215.33|216.43|214.23|218.4|216.2|216.21|214.01|0
1690996800000|2023-08-02 17:20:00|216.65|214.45|218.18|215.98|218.62|216.42|216.43|214.23|0
1690997100000|2023-08-02 17:25:00|218.4|216.2|215.55|213.35|219.06|216.86|215.55|213.35|0
1690997400000|2023-08-02 17:30:00|215.77|213.57|213.58|211.38|216.64|214.44|213.36|211.16|0
1690997700000|2023-08-02 17:35:00|213.8|211.6|214.23|212.03|214.67|212.47|212.93|210.73|0
1690998000000|2023-08-02 17:40:00|214.02|211.82|217.3|215.1|217.96|215.76|213.58|211.38|0
1690998300000|2023-08-02 17:45:00|217.52|215.32|218.4|216.2|218.84|216.64|215.76|213.56|0
1690998600000|2023-08-02 17:50:00|218.62|216.42|219.94|217.74|219.94|217.74|217.74|215.54|0
1690998900000|2023-08-02 17:55:00|220.05|217.85|220.37|218.17|221.26|219.06|219.05|216.85|0
1690999200000|2023-08-02 18:00:00|220.82|218.62|217.51|215.31|220.82|218.62|217.51|215.31|0
1690999500000|2023-08-02 18:05:00|217.73|215.53|217.73|215.53|219.93|217.73|217.51|215.31|0
1690999800000|2023-08-02 18:10:00|217.51|215.31|217.29|215.09|220.37|218.17|217.29|215.09|0
1691000100000|2023-08-02 18:15:00|217.07|214.87|216.19|213.99|217.73|215.53|215.97|213.77|0
1691000400000|2023-08-02 18:20:00|216.41|214.21|218.17|215.97|218.61|216.41|216.41|214.21|0
1691000700000|2023-08-02 18:25:00|217.95|215.75|218.38|216.18|219.93|217.73|217.29|215.09|0
1691001000000|2023-08-02 18:30:00|218.82|216.62|218.38|216.18|219.92|217.72|217.29|215.09|0
1691001300000|2023-08-02 18:35:00|218.6|216.4|220.58|218.38|221.03|218.83|218.6|216.4|0
1691001600000|2023-08-02 18:40:00|220.36|218.16|222.35|220.15|222.35|220.15|219.7|217.5|0
1691001900000|2023-08-02 18:45:00|222.79|220.59|219.7|217.5|223.02|220.82|219.26|217.06|0
1691002200000|2023-08-02 18:50:00|219.48|217.28|219.59|217.39|220.14|217.94|218.38|216.18|0
1691002500000|2023-08-02 18:55:00|219.48|217.28|219.92|217.72|221.46|219.26|219.26|217.06|0
1691002800000|2023-08-02 19:00:00|220.14|217.94|217.72|215.52|220.36|218.16|217.72|215.52|0
1691003100000|2023-08-02 19:05:00|217.5|215.3|222.12|219.92|222.79|220.59|217.5|215.3|0
1691003400000|2023-08-02 19:10:00|222.34|220.14|224.12|221.92|224.56|222.36|221.68|219.48|0
1691003700000|2023-08-02 19:15:00|223.89|221.69|224.56|222.36|226.56|224.36|223.23|221.03|0
1691004000000|2023-08-02 19:20:00|224.34|222.14|224.56|222.36|225.22|223.02|223.01|220.81|0
1691004300000|2023-08-02 19:25:00|225.22|223.02|230.8|228.6|231.02|228.82|224.33|222.13|0
1691004600000|2023-08-02 19:30:00|230.57|228.37|229.9|227.7|231.25|229.05|228.34|226.14|0
1691004900000|2023-08-02 19:35:00|229.68|227.48|226.78|224.58|229.79|227.59|225.66|223.46|0
1691005200000|2023-08-02 19:40:00|226.55|224.35|224.55|222.35|228.34|226.14|223.66|221.46|0
1691005500000|2023-08-02 19:45:00|224.33|222.13|222.11|219.91|224.55|222.35|221.01|218.81|0
1691005800000|2023-08-02 19:50:00|221.89|219.69|222.55|220.35|223.88|221.68|219.68|217.48|0
1691006100000|2023-08-02 19:55:00|223.44|221.24|223.88|221.68|224.77|222.57|219.46|217.26|0
1691006400000|2023-08-02 20:00:00|224.1|221.9|224.39|222.19|225.44|223.24|221.94|219.74|0
1691006700000|2023-08-02 20:05:00|224.61|222.41|221.71|219.51|225.06|222.86|221.71|219.51|0
1691007000000|2023-08-02 20:10:00|221.94|219.74|221.27|219.07|222.16|219.96|220.6|218.4|0
1691007300000|2023-08-02 20:15:00|222.13|219.53|222.36|219.76|223.02|220.42|221.91|219.31|0
1691007600000|2023-08-02 20:20:00|222.13|219.53|222.58|219.98|222.8|220.2|222.13|219.53|0
1691007900000|2023-08-02 20:25:00|222.35|219.75|222.35|219.75|222.58|219.98|222.13|219.53|0
1691008200000|2023-08-02 20:30:00|222.58|219.98|222.57|219.97|222.8|220.2|222.35|219.75|0
1691008500000|2023-08-02 20:35:00|222.8|220.2|223.24|220.64|223.46|220.86|222.8|220.2|0
1691008800000|2023-08-02 20:40:00|223.46|220.86|226.14|223.54|226.14|223.54|223.46|220.86|0
1691009100000|2023-08-02 20:45:00|226.37|223.77|226.37|223.77|226.81|224.21|226.14|223.54|0
1691009400000|2023-08-02 20:50:00|226.59|223.99|226.36|223.76|227.26|224.66|226.14|223.54|0
1691009700000|2023-08-02 20:55:00|226.14|223.54|225.36|222.76|226.81|224.21|225.14|222.54|0
1691010000000|2023-08-02 21:00:00|225.14|222.54|224.91|222.31|225.43|222.83|224.91|222.31|0
1691010300000|2023-08-02 21:05:00|224.94|222.34|225.01|222.41|225.23|222.63|224.88|222.28|0
1691010600000|2023-08-02 21:10:00|225.23|222.63|225.27|222.67|225.66|223.06|225.13|222.53|0
1691010900000|2023-08-02 21:15:00|225.23|222.63|225.23|222.63|225.23|222.63|225.13|222.53|0
1691011200000|2023-08-02 21:20:00|225.2|222.6|225.23|222.63|225.46|222.86|225.07|222.47|0
1691011500000|2023-08-02 21:25:00|225.36|222.76|224.77|222.17|225.36|222.76|224.77|222.17|0
1691011800000|2023-08-02 21:30:00|224.64|222.04|225.33|222.73|225.33|222.73|224.64|222.04|0
1691012100000|2023-08-02 21:35:00|225.23|222.63|224.93|222.33|225.23|222.63|224.77|222.17|0
1691012400000|2023-08-02 21:40:00|224.97|222.37|224.81|222.21|224.97|222.37|224.73|222.13|0
1691012700000|2023-08-02 21:45:00|224.87|222.27|225.36|222.76|225.46|222.86|224.81|222.21|0
1691013000000|2023-08-02 21:50:00|225.26|222.66|225.06|222.46|225.26|222.66|224.73|222.13|0
1691013300000|2023-08-02 21:55:00|225.1|222.5|225.22|222.62|225.39|222.79|225.1|222.5|0
1691013600000|2023-08-02 22:00:00|225.2|222.6|222.11|219.51|225.2|222.6|221.66|219.06|0
1691013900000|2023-08-02 22:05:00|222.22|219.62|222.33|219.73|222.33|219.73|221.78|219.18|0
1691014200000|2023-08-02 22:10:00|222.11|219.51|221.66|219.06|222.11|219.51|220.77|218.17|0
1691014500000|2023-08-02 22:15:00|221.44|218.84|221.21|218.61|221.88|219.28|221.21|218.61|0
1691014800000|2023-08-02 22:20:00|221.11|218.51|219.66|217.06|221.11|218.51|219.66|217.06|0
1691015100000|2023-08-02 22:25:00|219.88|217.28|219.66|217.06|220.32|217.72|219.44|216.84|0
1691015400000|2023-08-02 22:30:00|219.55|216.95|220.77|218.17|220.77|218.17|219.43|216.83|0
1691015700000|2023-08-02 22:35:00|220.54|217.94|221.43|218.83|221.43|218.83|220.54|217.94|0
1691016000000|2023-08-02 22:40:00|221.21|218.61|220.54|217.94|221.21|218.61|220.43|217.83|0
1691016300000|2023-08-02 22:45:00|220.76|218.16|220.1|217.5|220.98|218.38|219.99|217.39|0
1691016600000|2023-08-02 22:50:00|219.87|217.27|219.21|216.61|220.32|217.72|218.99|216.39|0
1691016900000|2023-08-02 22:55:00|218.99|216.39|218.32|215.72|219.43|216.83|218.32|215.72|0
1691017200000|2023-08-02 23:00:00|218.1|215.5|217.21|214.61|218.1|215.5|216.99|214.39|0
1691017500000|2023-08-02 23:05:00|216.99|214.39|217.43|214.83|217.88|215.28|216.77|214.17|0
1691017800000|2023-08-02 23:10:00|217.21|214.61|217.21|214.61|217.65|215.05|216.99|214.39|0
1691018100000|2023-08-02 23:15:00|217.43|214.83|217.21|214.61|218.09|215.49|217.21|214.61|0
1691018400000|2023-08-02 23:20:00|217.1|214.5|217.43|214.83|217.43|214.83|216.77|214.17|0
1691018700000|2023-08-02 23:25:00|217.65|215.05|217.87|215.27|218.09|215.49|217.65|215.05|0
1691019000000|2023-08-02 23:30:00|217.98|215.38|218.31|215.71|218.53|215.93|217.87|215.27|0
1691019300000|2023-08-02 23:35:00|218.09|215.49|218.53|215.93|218.75|216.15|218.09|215.49|0
1691019600000|2023-08-02 23:40:00|218.31|215.71|218.31|215.71|218.53|215.93|218.09|215.49|0
1691019900000|2023-08-02 23:45:00|218.42|215.82|217.76|215.16|218.53|215.93|217.2|214.6|0
1691020200000|2023-08-02 23:50:00|217.86|215.26|217.64|215.04|218.53|215.93|217.64|215.04|0
1691020500000|2023-08-02 23:55:00|217.42|214.82|216.98|214.38|217.64|215.04|216.98|214.38|0
1691020800000|2023-08-03 00:00:00|216.87|214.27|217.2|214.6|218.53|215.93|216.87|214.27|0
1691021100000|2023-08-03 00:05:00|217.42|214.82|216.75|214.15|218.08|215.48|215.65|213.05|0
1691021400000|2023-08-03 00:10:00|216.98|214.38|218.74|216.14|219.19|216.59|216.75|214.15|0
1691021700000|2023-08-03 00:15:00|218.52|215.92|220.96|218.36|221.85|219.25|218.52|215.92|0
1691022000000|2023-08-03 00:20:00|221.18|218.58|219.97|217.37|221.85|219.25|219.63|217.03|0
1691022300000|2023-08-03 00:25:00|220.07|217.47|218.96|216.36|220.07|217.47|217.85|215.25|0
1691022600000|2023-08-03 00:30:00|219.18|216.58|219.4|216.8|220.74|218.14|218.96|216.36|0
1691022900000|2023-08-03 00:35:00|219.63|217.03|218.74|216.14|219.85|217.25|218.07|215.47|0
1691023200000|2023-08-03 00:40:00|219.18|216.58|219.84|217.24|220.4|217.8|218.96|216.36|0
1691023500000|2023-08-03 00:45:00|219.4|216.8|219.29|216.69|220.07|217.47|218.85|216.25|0
1691023800000|2023-08-03 00:50:00|219.18|216.58|217.63|215.03|219.62|217.02|217.41|214.81|0
1691024100000|2023-08-03 00:55:00|217.74|215.14|218.37|215.77|218.6|216|217.41|214.81|0
1691024400000|2023-08-03 01:00:00|218.59|215.99|219.48|216.88|219.92|217.32|218.59|215.99|0
1691024700000|2023-08-03 01:05:00|219.26|216.66|218.37|215.77|219.92|217.32|218.37|215.77|0
1691025000000|2023-08-03 01:10:00|218.15|215.55|218.15|215.55|219.03|216.43|217.71|215.11|0
1691025300000|2023-08-03 01:15:00|218.37|215.77|217.27|214.67|218.37|215.77|217.27|214.67|0
1691025600000|2023-08-03 01:20:00|217.05|214.45|215.94|213.34|217.49|214.89|215.94|213.34|0
1691025900000|2023-08-03 01:25:00|216.16|213.56|215.72|213.12|216.6|214|215.5|212.9|0
1691026200000|2023-08-03 01:30:00|215.62|213.02|214.18|211.58|215.72|213.12|213.86|211.26|0
1691026500000|2023-08-03 01:35:00|214.4|211.8|215.5|212.9|215.5|212.9|214.18|211.58|0
1691026800000|2023-08-03 01:40:00|215.28|212.68|215.72|213.12|215.94|213.34|215.28|212.68|0
1691027100000|2023-08-03 01:45:00|215.5|212.9|214.4|211.8|215.5|212.9|213.96|211.36|0
1691027400000|2023-08-03 01:50:00|214.62|212.02|216.38|213.78|216.38|213.78|214.18|211.58|0
1691027700000|2023-08-03 01:55:00|216.37|213.77|216.59|213.99|217.03|214.43|216.15|213.55|0
1691028000000|2023-08-03 02:00:00|216.37|213.77|216.59|213.99|217.03|214.43|216.37|213.77|0
1691028300000|2023-08-03 02:05:00|216.81|214.21|219.68|217.08|221.45|218.85|216.81|214.21|0
1691028600000|2023-08-03 02:10:00|219.24|216.64|219.24|216.64|220.79|218.19|219.02|216.42|0
1691028900000|2023-08-03 02:15:00|219.02|216.42|219.9|217.3|220.12|217.52|218.8|216.2|0
1691029200000|2023-08-03 02:20:00|219.68|217.08|219.35|216.75|219.68|217.08|218.79|216.19|0
1691029500000|2023-08-03 02:25:00|219.24|216.64|221.45|218.85|221.67|219.07|219.24|216.64|0
1691029800000|2023-08-03 02:30:00|221.23|218.63|221.89|219.29|221.89|219.29|220.56|217.96|0
1691030100000|2023-08-03 02:35:00|221.78|219.18|221.45|218.85|223|220.4|220.78|218.18|0
1691030400000|2023-08-03 02:40:00|221.34|218.74|221.44|218.84|222.11|219.51|221.22|218.62|0
1691030700000|2023-08-03 02:45:00|221.22|218.62|221.67|219.07|222.11|219.51|221|218.4|0
1691031000000|2023-08-03 02:50:00|221.44|218.84|220.56|217.96|221.67|219.07|220.33|217.73|0
1691031300000|2023-08-03 02:55:00|220.67|218.07|221.22|218.62|221.66|219.06|220.55|217.95|0
1691031600000|2023-08-03 03:00:00|221|218.4|221.66|219.06|221.66|219.06|221|218.4|0
1691031900000|2023-08-03 03:05:00|221.44|218.84|220.99|218.39|221.66|219.06|220.77|218.17|0
1691032200000|2023-08-03 03:10:00|221.22|218.62|220.11|217.51|221.22|218.62|220.11|217.51|0
1691032500000|2023-08-03 03:15:00|219.89|217.29|219.66|217.06|220.55|217.95|219.66|217.06|0
1691032800000|2023-08-03 03:20:00|219.88|217.28|219.22|216.62|219.88|217.28|219|216.4|0
1691033100000|2023-08-03 03:25:00|219.11|216.51|219|216.4|219.22|216.62|218.78|216.18|0
1691033400000|2023-08-03 03:30:00|218.56|215.96|220.55|217.95|220.99|218.39|218.56|215.96|0
1691033700000|2023-08-03 03:35:00|220.44|217.84|220.54|217.94|220.77|218.17|220|217.4|0
1691034000000|2023-08-03 03:40:00|220.32|217.72|220.32|217.72|220.76|218.16|220.1|217.5|0
1691034300000|2023-08-03 03:45:00|219.88|217.28|219.66|217.06|220.54|217.94|219.43|216.83|0
1691034600000|2023-08-03 03:50:00|219.43|216.83|218.55|215.95|219.43|216.83|218.11|215.51|0
1691034900000|2023-08-03 03:55:00|218.44|215.84|218.33|215.73|218.77|216.17|218.11|215.51|0
1691035200000|2023-08-03 04:00:00|218.22|215.62|218.55|215.95|218.99|216.39|218.11|215.51|0
1691035500000|2023-08-03 04:05:00|218.77|216.17|218.32|215.72|218.77|216.17|218.1|215.5|0
1691035800000|2023-08-03 04:10:00|218.54|215.94|220.09|217.49|220.09|217.49|218.54|215.94|0
1691036100000|2023-08-03 04:15:00|220.31|217.71|220.31|217.71|220.76|218.16|219.98|217.38|0
1691036400000|2023-08-03 04:20:00|220.09|217.49|221.09|218.49|221.09|218.49|220.09|217.49|0
1691036700000|2023-08-03 04:25:00|220.98|218.38|221.53|218.93|221.64|219.04|220.98|218.38|0
1691037000000|2023-08-03 04:30:00|221.64|219.04|221.64|219.04|221.64|219.04|221.42|218.82|0
1691037300000|2023-08-03 04:35:00|221.42|218.82|222.08|219.48|222.75|220.15|221.42|218.82|0
1691037600000|2023-08-03 04:40:00|221.86|219.26|221.86|219.26|222.08|219.48|221.41|218.81|0
1691037900000|2023-08-03 04:45:00|221.64|219.04|222.52|219.92|222.52|219.92|221.64|219.04|0
1691038200000|2023-08-03 04:50:00|222.3|219.7|223.63|221.03|223.86|221.26|222.3|219.7|0
1691038500000|2023-08-03 04:55:00|223.86|221.26|223.19|220.59|223.86|221.26|223.19|220.59|0
1691038800000|2023-08-03 05:00:00|223.41|220.81|223.75|221.15|223.85|221.25|222.52|219.92|0
1691039100000|2023-08-03 05:05:00|223.63|221.03|223.19|220.59|224.08|221.48|222.07|219.47|0
1691039400000|2023-08-03 05:10:00|222.96|220.36|222.74|220.14|223.41|220.81|222.52|219.92|0
1691039700000|2023-08-03 05:15:00|222.96|220.36|221.18|218.58|222.96|220.36|220.96|218.36|0
1691040000000|2023-08-03 05:20:00|221.41|218.81|219.41|216.81|221.63|219.03|219.41|216.81|0
1691040300000|2023-08-03 05:25:00|219.52|216.92|220.52|217.92|220.52|217.92|219.52|216.92|0
1691040600000|2023-08-03 05:30:00|220.41|217.81|220.96|218.36|221.18|218.58|220.07|217.47|0
1691040900000|2023-08-03 05:35:00|220.74|218.14|222.96|220.36|222.96|220.36|220.51|217.91|0
1691041200000|2023-08-03 05:40:00|223.18|220.58|224.29|221.69|225.41|222.81|223.18|220.58|0
1691041500000|2023-08-03 05:45:00|224.51|221.91|224.29|221.69|225.63|223.03|223.62|221.02|0
1691041800000|2023-08-03 05:50:00|224.07|221.47|222.95|220.35|224.51|221.91|221.84|219.24|0
1691042100000|2023-08-03 05:55:00|223.17|220.57|222.62|220.02|223.62|221.02|222.51|219.91|0
1691042400000|2023-08-03 06:00:00|222.73|220.13|223.17|220.57|224.29|221.69|222.06|219.46|0
1691042700000|2023-08-03 06:05:00|222.75|220.55|222.3|220.1|223.64|221.44|221.86|219.66|0
1691043000000|2023-08-03 06:10:00|222.08|219.88|223.19|220.99|223.41|221.21|222.08|219.88|0
1691043300000|2023-08-03 06:15:00|223.41|221.21|222.19|219.99|223.41|221.21|221.63|219.43|0
1691043600000|2023-08-03 06:20:00|222.3|220.1|223.19|220.99|223.63|221.43|222.08|219.88|0
1691043900000|2023-08-03 06:25:00|222.97|220.77|223.41|221.21|223.75|221.55|222.97|220.77|0
1691044200000|2023-08-03 06:30:00|223.3|221.1|224.08|221.88|224.3|222.1|223.3|221.1|0
1691044500000|2023-08-03 06:35:00|223.97|221.77|224.08|221.88|224.08|221.88|223.19|220.99|0
1691044800000|2023-08-03 06:40:00|223.85|221.65|225.19|222.99|225.19|222.99|223.41|221.21|0
1691045100000|2023-08-03 06:45:00|225.41|223.21|227.2|225|227.2|225|225.41|223.21|0
1691045400000|2023-08-03 06:50:00|227.42|225.22|231.69|229.49|231.69|229.49|227.42|225.22|0
1691045700000|2023-08-03 06:55:00|231.46|229.26|233.49|231.29|233.49|231.29|230.11|227.91|0
1691046000000|2023-08-03 07:00:00|233.04|230.84|233.49|231.29|234.39|232.19|231.46|229.26|0
1691046300000|2023-08-03 07:05:00|233.26|231.06|234.09|231.89|234.2|232|231.69|229.49|0
1691046600000|2023-08-03 07:10:00|234.2|232|234.42|232.22|235.32|233.12|232.86|230.66|0
1691046900000|2023-08-03 07:15:00|235.32|233.12|237.12|234.92|238.25|236.05|234.2|232|0
1691047200000|2023-08-03 07:20:00|236.67|234.47|238.24|236.04|239.37|237.17|236.22|234.02|0
1691047500000|2023-08-03 07:25:00|238.47|236.27|239.94|237.74|240.95|238.75|238.24|236.04|0
1691047800000|2023-08-03 07:30:00|240.28|238.08|244.35|242.15|244.58|242.38|240.28|238.08|0
1691048100000|2023-08-03 07:35:00|244.13|241.93|245.26|243.06|246.4|244.2|242.08|239.88|0
1691048400000|2023-08-03 07:40:00|245.49|243.29|243.55|241.35|245.49|243.29|242.89|240.69|0
1691048700000|2023-08-03 07:45:00|243.32|241.12|244.67|242.47|244.67|242.47|238.08|235.88|0
1691049000000|2023-08-03 07:50:00|244.44|242.24|244.44|242.24|246.69|244.49|243.55|241.35|0
1691049300000|2023-08-03 07:55:00|244.67|242.47|248|245.8|248.49|246.29|244.22|242.02|0
1691049600000|2023-08-03 08:00:00|247.32|245.12|244.67|242.47|247.82|245.62|244.67|242.47|0
1691049900000|2023-08-03 08:05:00|244.45|242.25|244.34|242.14|245.8|243.6|242.21|240.01|0
1691050200000|2023-08-03 08:10:00|244.45|242.25|243.33|241.13|245.35|243.15|243.1|240.9|0
1691050500000|2023-08-03 08:15:00|243.78|241.58|241.99|239.79|244.67|242.47|241.99|239.79|0
1691050800000|2023-08-03 08:20:00|241.76|239.56|239.09|236.89|241.76|239.56|237.98|235.78|0
1691051100000|2023-08-03 08:25:00|238.64|236.44|240.98|238.78|241.09|238.89|238.2|236|0
1691051400000|2023-08-03 08:30:00|240.87|238.67|243.77|241.57|243.77|241.57|239.75|237.55|0
1691051700000|2023-08-03 08:35:00|243.55|241.35|243.77|241.57|246.24|244.04|243.55|241.35|0
1691052000000|2023-08-03 08:40:00|243.55|241.35|246.91|244.71|247.58|245.38|243.55|241.35|0
1691052300000|2023-08-03 08:45:00|247.13|244.93|244.78|242.58|247.13|244.93|244.11|241.91|0
1691052600000|2023-08-03 08:50:00|244.56|242.36|245.01|242.81|245.68|243.48|243.21|241.01|0
1691052900000|2023-08-03 08:55:00|245.23|243.03|241.22|239.02|245.23|243.03|239.85|237.65|0
1691053200000|2023-08-03 09:00:00|240.99|238.79|238.14|235.94|241.22|239.02|237.69|235.49|0
1691053500000|2023-08-03 09:05:00|237.92|235.72|235.02|232.82|239.03|236.83|235.02|232.82|0
1691053800000|2023-08-03 09:10:00|234.8|232.6|237.69|235.49|237.92|235.72|233.69|231.49|0
1691054100000|2023-08-03 09:15:00|237.92|235.72|235.02|232.82|237.92|235.72|235.02|232.82|0
1691054400000|2023-08-03 09:20:00|235.24|233.04|236.57|234.37|237.02|234.82|235.24|233.04|0
1691054700000|2023-08-03 09:25:00|236.35|234.15|236.47|234.27|237.36|235.16|235.02|232.82|0
1691055000000|2023-08-03 09:30:00|236.35|234.15|236.35|234.15|237.13|234.93|235.24|233.04|0
1691055300000|2023-08-03 09:35:00|236.13|233.93|235.33|233.13|237.46|235.26|235.22|233.02|0
1691055600000|2023-08-03 09:40:00|235.55|233.35|233.87|231.67|235.77|233.57|233.31|231.11|0
1691055900000|2023-08-03 09:45:00|233.98|231.78|234.43|232.23|235.1|232.9|233.53|231.33|0
1691056200000|2023-08-03 09:50:00|234.65|232.45|233.31|231.11|235.1|232.9|233.31|231.11|0
1691056500000|2023-08-03 09:55:00|233.53|231.33|233.31|231.11|234.2|232|233.08|230.88|0
1691056800000|2023-08-03 10:00:00|233.75|231.55|229.96|227.76|233.75|231.55|229.96|227.76|0
1691057100000|2023-08-03 10:05:00|229.74|227.54|230.05|227.85|230.4|228.2|228.71|226.51|0
1691057400000|2023-08-03 10:10:00|230.28|228.08|230.95|228.75|231.62|229.42|230.05|227.85|0
1691057700000|2023-08-03 10:15:00|230.84|228.64|230.41|228.21|231.31|229.11|229.96|227.76|0
1691058000000|2023-08-03 10:20:00|230.64|228.44|233.11|230.91|233.56|231.36|230.19|227.99|0
1691058300000|2023-08-03 10:25:00|232.88|230.68|231.98|229.78|232.88|230.68|231.76|229.56|0
1691058600000|2023-08-03 10:30:00|232.21|230.01|231.98|229.78|233.1|230.9|230.19|227.99|0
1691058900000|2023-08-03 10:35:00|231.76|229.56|232.43|230.23|233.1|230.9|231.53|229.33|0
1691059200000|2023-08-03 10:40:00|232.65|230.45|231.53|229.33|232.65|230.45|231.3|229.1|0
1691059500000|2023-08-03 10:45:00|231.98|229.78|231.75|229.55|232.43|230.23|231.08|228.88|0
1691059800000|2023-08-03 10:50:00|231.64|229.44|234.22|232.02|234.22|232.02|231.3|229.1|0
1691060100000|2023-08-03 10:55:00|234|231.8|232.87|230.67|234.45|232.25|232.65|230.45|0
1691060400000|2023-08-03 11:00:00|232.76|230.56|231.42|229.22|233.1|230.9|227.72|225.52|0
1691060700000|2023-08-03 11:05:00|231.52|229.32|233.77|231.57|234.45|232.25|231.52|229.32|0
1691061000000|2023-08-03 11:10:00|233.89|231.69|232.19|229.99|233.89|231.69|231.75|229.55|0
1691061300000|2023-08-03 11:15:00|232.42|230.22|231.3|229.1|232.42|230.22|230.4|228.2|0
1691061600000|2023-08-03 11:20:00|231.07|228.87|234.44|232.24|234.89|232.69|230.4|228.2|0
1691061900000|2023-08-03 11:25:00|234.11|231.91|234.44|232.24|236.25|234.05|234.11|231.91|0
1691062200000|2023-08-03 11:30:00|234.67|232.47|233.21|231.01|234.67|232.47|230.62|228.42|0
1691062500000|2023-08-03 11:35:00|233.09|230.89|232.19|229.99|234.67|232.47|231.07|228.87|0
1691062800000|2023-08-03 11:40:00|232.64|230.44|234.89|232.69|235.34|233.14|232.19|229.99|0
1691063100000|2023-08-03 11:45:00|234.66|232.46|234.44|232.24|236.47|234.27|233.99|231.79|0
1691063400000|2023-08-03 11:50:00|234.66|232.46|233.76|231.56|235.56|233.36|233.53|231.33|0
1691063700000|2023-08-03 11:55:00|233.98|231.78|234.21|232.01|234.66|232.46|233.53|231.33|0
1691064000000|2023-08-03 12:00:00|234.1|231.9|234.66|232.46|235.68|233.48|233.76|231.56|0
1691064300000|2023-08-03 12:05:00|234.55|232.35|233.53|231.33|236.46|234.26|233.53|231.33|0
1691064600000|2023-08-03 12:10:00|233.76|231.56|235.56|233.36|235.78|233.58|233.53|231.33|0
1691064900000|2023-08-03 12:15:00|235.78|233.58|237.36|235.16|237.82|235.62|234.88|232.68|0
1691065200000|2023-08-03 12:20:00|237.14|234.94|239.4|237.2|239.4|237.2|236.46|234.26|0
1691065500000|2023-08-03 12:25:00|239.18|236.98|239.75|237.55|240.54|238.34|238.49|236.29|0
1691065800000|2023-08-03 12:30:00|240.08|237.88|239.4|237.2|241.44|239.24|234.88|232.68|0
1691066100000|2023-08-03 12:35:00|239.29|237.09|235.1|232.9|239.4|237.2|233.52|231.32|0
1691066400000|2023-08-03 12:40:00|235.33|233.13|235.41|233.21|237.13|234.93|233.15|230.95|0
1691066700000|2023-08-03 12:45:00|236.08|233.88|235.4|233.2|236.76|234.56|233.38|231.18|0
1691067000000|2023-08-03 12:50:00|235.63|233.43|233.38|231.18|235.63|233.43|232.25|230.05|0
1691067300000|2023-08-03 12:55:00|233.83|231.63|236.98|234.78|238.57|236.37|233.38|231.18|0
1691067600000|2023-08-03 13:00:00|236.76|234.56|239.02|236.82|239.24|237.04|236.76|234.56|0
1691067900000|2023-08-03 13:05:00|238.79|236.59|239.02|236.82|239.59|237.39|237.43|235.23|0
1691068200000|2023-08-03 13:10:00|239.24|237.04|239.92|237.72|240.6|238.4|238.56|236.36|0
1691068500000|2023-08-03 13:15:00|240.15|237.95|240.15|237.95|241.51|239.31|239.69|237.49|0
1691068800000|2023-08-03 13:20:00|240.37|238.17|240.94|238.74|241.05|238.85|238.79|236.59|0
1691069100000|2023-08-03 13:25:00|240.83|238.63|244.92|242.72|245.15|242.95|240.15|237.95|0
1691069400000|2023-08-03 13:30:00|244.69|242.49|246.66|244.46|248.71|246.51|241.28|239.08|0
1691069700000|2023-08-03 13:35:00|246.89|244.69|244.16|241.96|246.89|244.69|240.1|237.9|0
1691070000000|2023-08-03 13:40:00|244.39|242.19|246.2|244|247.57|245.37|243.71|241.51|0
1691070300000|2023-08-03 13:45:00|246.88|244.68|242.62|240.42|249.64|247.44|241.49|239.29|0
1691070600000|2023-08-03 13:50:00|243.29|241.09|239.02|236.82|243.29|241.09|238.57|236.37|0
1691070900000|2023-08-03 13:55:00|238.79|236.59|239.44|237.24|241.26|239.06|237.18|234.98|0
1691071200000|2023-08-03 14:00:00|240.35|238.15|237.41|235.21|240.8|238.6|233.81|231.61|0
1691071500000|2023-08-03 14:05:00|236.95|234.75|241.7|239.5|241.93|239.73|236.5|234.3|0
1691071800000|2023-08-03 14:10:00|241.93|239.73|240.79|238.59|243.29|241.09|238.76|236.56|0
1691072100000|2023-08-03 14:15:00|241.25|239.05|240.34|238.14|243.97|241.77|240.34|238.14|0
1691072400000|2023-08-03 14:20:00|240.57|238.37|246.22|244.02|246.22|244.02|240.11|237.91|0
1691072700000|2023-08-03 14:25:00|246.45|244.25|250.78|248.58|251.24|249.04|245.31|243.11|0
1691073000000|2023-08-03 14:30:00|251.01|248.81|245.53|243.33|251.7|249.5|245.53|243.33|0
1691073300000|2023-08-03 14:35:00|245.76|243.56|243.26|241.06|245.76|243.56|242.36|240.16|0
1691073600000|2023-08-03 14:40:00|243.49|241.29|242.13|239.93|244.85|242.65|242.13|239.93|0
1691073900000|2023-08-03 14:45:00|242.35|240.15|242.13|239.93|245.08|242.88|241.45|239.25|0
1691074200000|2023-08-03 14:50:00|241.9|239.7|245.76|243.56|246.21|244.01|241.9|239.7|0
1691074500000|2023-08-03 14:55:00|246.21|244.01|241.45|239.25|247.12|244.92|240.99|238.79|0
1691074800000|2023-08-03 15:00:00|241.22|239.02|238.96|236.76|242.12|239.92|238.51|236.31|0
1691075100000|2023-08-03 15:05:00|239.18|236.98|239.18|236.98|239.86|237.66|238.06|235.86|0
1691075400000|2023-08-03 15:10:00|238.73|236.53|237.6|235.4|240.09|237.89|237.6|235.4|0
1691075700000|2023-08-03 15:15:00|237.38|235.18|233.11|230.91|238.51|236.31|232.44|230.24|0
1691076000000|2023-08-03 15:20:00|232.66|230.46|231.6|229.4|233.9|231.7|231.15|228.95|0
1691076300000|2023-08-03 15:25:00|231.38|229.18|231.6|229.4|232.28|230.08|230.24|228.04|0
1691076600000|2023-08-03 15:30:00|230.92|228.72|231.83|229.63|233.19|230.99|230.47|228.27|0
1691076900000|2023-08-03 15:35:00|231.95|229.75|231.83|229.63|233.65|231.45|230.47|228.27|0
1691077200000|2023-08-03 15:40:00|232.05|229.85|232.05|229.85|232.96|230.76|230.47|228.27|0
1691077500000|2023-08-03 15:45:00|232.51|230.31|231.37|229.17|234.1|231.9|230.92|228.72|0
1691077800000|2023-08-03 15:50:00|231.14|228.94|228.43|226.23|231.37|229.17|227.3|225.1|0
1691078100000|2023-08-03 15:55:00|228.65|226.45|232.73|230.53|233.19|230.99|228.65|226.45|0
1691078400000|2023-08-03 16:00:00|232.5|230.3|232.73|230.53|233.87|231.67|231.37|229.17|0
1691078700000|2023-08-03 16:05:00|232.96|230.76|231.59|229.39|233.41|231.21|230.46|228.26|0
1691079000000|2023-08-03 16:10:00|231.37|229.17|232.05|229.85|232.05|229.85|230.46|228.26|0
1691079300000|2023-08-03 16:15:00|231.82|229.62|228.65|226.45|232.73|230.53|228.65|226.45|0
1691079600000|2023-08-03 16:20:00|228.87|226.67|229.1|226.9|230.46|228.26|227.97|225.77|0
1691079900000|2023-08-03 16:25:00|229.32|227.12|229.32|227.12|230.68|228.48|228.65|226.45|0
1691080200000|2023-08-03 16:30:00|228.87|226.67|228.64|226.44|229.1|226.9|227.74|225.54|0
1691080500000|2023-08-03 16:35:00|228.42|226.22|227.51|225.31|228.64|226.44|226.61|224.41|0
1691080800000|2023-08-03 16:40:00|227.29|225.09|222.34|220.14|227.51|225.31|222.11|219.91|0
1691081100000|2023-08-03 16:45:00|222.56|220.36|220.1|217.9|222.56|220.36|219.87|217.67|0
1691081400000|2023-08-03 16:50:00|219.87|217.67|221.89|219.69|222.11|219.91|219.43|217.23|0
1691081700000|2023-08-03 16:55:00|222.11|219.91|220.99|218.79|222.56|220.36|220.54|218.34|0
1691082000000|2023-08-03 17:00:00|220.77|218.57|221.21|219.01|221.88|219.68|220.09|217.89|0
1691082300000|2023-08-03 17:05:00|221.44|219.24|223|220.8|224.35|222.15|221.21|219.01|0
1691082600000|2023-08-03 17:10:00|222.78|220.58|221.88|219.68|222.78|220.58|220.99|218.79|0
1691082900000|2023-08-03 17:15:00|221.66|219.46|221.88|219.68|223.68|221.48|221.21|219.01|0
1691083200000|2023-08-03 17:20:00|221.66|219.46|219.56|217.36|221.66|219.46|219.11|216.91|0
1691083500000|2023-08-03 17:25:00|219.33|217.13|221.35|219.15|221.8|219.6|218.66|216.46|0
1691083800000|2023-08-03 17:30:00|221.13|218.93|223.83|221.63|223.83|221.63|220.45|218.25|0
1691084100000|2023-08-03 17:35:00|224.29|222.09|222.48|220.28|225.19|222.99|222.03|219.83|0
1691084400000|2023-08-03 17:40:00|222.7|220.5|225.87|223.67|225.87|223.67|222.48|220.28|0
1691084700000|2023-08-03 17:45:00|226.09|223.89|226.09|223.89|227.68|225.48|224.74|222.54|0
1691085000000|2023-08-03 17:50:00|226.32|224.12|226.55|224.35|227.45|225.25|225.64|223.44|0
1691085300000|2023-08-03 17:55:00|226.32|224.12|229.95|227.75|230.64|228.44|226.32|224.12|0
1691085600000|2023-08-03 18:00:00|230.41|228.21|229.78|227.58|232.05|229.85|229.27|227.07|0
1691085900000|2023-08-03 18:05:00|230.01|227.81|231.59|229.39|231.59|229.39|229.1|226.9|0
1691086200000|2023-08-03 18:10:00|231.37|229.17|230.69|228.49|232.5|230.3|229.78|227.58|0
1691086500000|2023-08-03 18:15:00|230.8|228.6|227.29|225.09|230.91|228.71|227.29|225.09|0
1691086800000|2023-08-03 18:20:00|227.07|224.87|225.67|223.47|228.19|225.99|225.67|223.47|0
1691087100000|2023-08-03 18:25:00|225.44|223.24|227.48|225.28|228.61|226.41|225.44|223.24|0
1691087400000|2023-08-03 18:30:00|227.7|225.5|227.7|225.5|228.38|226.18|226.12|223.92|0
1691087700000|2023-08-03 18:35:00|227.93|225.73|229.52|227.32|232.24|230.04|227.7|225.5|0
1691088000000|2023-08-03 18:40:00|229.29|227.09|227.47|225.27|229.52|227.32|226.57|224.37|0
1691088300000|2023-08-03 18:45:00|227.25|225.05|229.06|226.86|229.51|227.31|225.89|223.69|0
1691088600000|2023-08-03 18:50:00|228.83|226.63|224.99|222.79|229.51|227.31|224.99|222.79|0
1691088900000|2023-08-03 18:55:00|224.76|222.56|226.11|223.91|227.02|224.82|224.76|222.56|0
1691089200000|2023-08-03 19:00:00|225.89|223.69|226.56|224.36|227.92|225.72|225.66|223.46|0
1691089500000|2023-08-03 19:05:00|226.46|224.26|229.96|227.76|231.1|228.9|226.46|224.26|0
1691089800000|2023-08-03 19:10:00|230.19|227.99|234.97|232.77|236.8|234.6|230.19|227.99|0
1691090100000|2023-08-03 19:15:00|235.2|233|233.15|230.95|237.03|234.83|232.92|230.72|0
1691090400000|2023-08-03 19:20:00|233.37|231.17|231.55|229.35|234.52|232.32|231.55|229.35|0
1691090700000|2023-08-03 19:25:00|231.78|229.58|232.92|230.72|233.37|231.17|231.1|228.9|0
1691091000000|2023-08-03 19:30:00|233.14|230.94|231.09|228.89|233.14|230.94|229.73|227.53|0
1691091300000|2023-08-03 19:35:00|231.32|229.12|233.37|231.17|234.06|231.86|230.18|227.98|0
1691091600000|2023-08-03 19:40:00|233.14|230.94|233.37|231.17|234.05|231.85|232.23|230.03|0
1691091900000|2023-08-03 19:45:00|233.14|230.94|234.97|232.77|234.97|232.77|232.91|230.71|0
1691092200000|2023-08-03 19:50:00|234.74|232.54|231.77|229.57|235.65|233.45|230.86|228.66|0
1691092500000|2023-08-03 19:55:00|232.23|230.03|236.11|233.91|237.25|235.05|229.27|227.07|0
1691092800000|2023-08-03 20:00:00|236.79|234.59|225.42|223.22|238.63|236.43|222.27|220.07|0
1691093100000|2023-08-03 20:05:00|225.65|223.45|223.39|221.19|227.23|225.03|222.94|220.74|0
1691093400000|2023-08-03 20:10:00|223.84|221.64|222.94|220.74|224.07|221.87|220.69|218.49|0
1691093700000|2023-08-03 20:15:00|223.36|220.76|222.31|219.71|224.61|222.01|222.31|219.71|0
1691094000000|2023-08-03 20:20:00|222.19|219.59|221.06|218.46|222.64|220.04|219.94|217.34|0
1691094300000|2023-08-03 20:25:00|221.29|218.69|221.74|219.14|221.74|219.14|220.61|218.01|0
1691094600000|2023-08-03 20:30:00|221.63|219.03|227.85|225.25|230.8|228.2|217.14|214.54|0
1691094900000|2023-08-03 20:35:00|228.3|225.7|230.47|227.87|231.61|229.01|228.07|225.47|0
1691095200000|2023-08-03 20:40:00|230.58|227.98|233.43|230.83|234.69|232.09|229.89|227.29|0
1691095500000|2023-08-03 20:45:00|233.31|230.71|236.18|233.58|236.52|233.92|231.71|229.11|0
1691095800000|2023-08-03 20:50:00|235.95|233.35|233.08|230.48|236.06|233.46|233.08|230.48|0
1691096100000|2023-08-03 20:55:00|233.31|230.71|232.97|230.37|234|231.4|232.17|229.57|0
1691096400000|2023-08-03 21:00:00|232.81|230.21|232.99|230.39|233.35|230.75|232.75|230.15|0
1691096700000|2023-08-03 21:05:00|233.02|230.42|233.49|230.89|233.49|230.89|232.42|229.82|0
1691097000000|2023-08-03 21:10:00|233.19|230.59|232.92|230.32|233.19|230.59|232.18|229.58|0
1691097300000|2023-08-03 21:15:00|232.82|230.22|232.72|230.12|233.02|230.42|232.38|229.78|0
1691097600000|2023-08-03 21:20:00|232.22|229.62|233.52|230.92|234.65|232.05|232.18|229.58|0
1691097900000|2023-08-03 21:25:00|233.08|230.48|234.08|231.48|234.79|232.19|232.82|230.22|0
1691098200000|2023-08-03 21:30:00|234.25|231.65|236.14|233.54|236.14|233.54|234.25|231.65|0
1691098500000|2023-08-03 21:35:00|236.18|233.58|235.6|233|236.21|233.61|235.37|232.77|0
1691098800000|2023-08-03 21:40:00|235.74|233.14|236.04|233.44|236.2|233.6|235.74|233.14|0
1691099100000|2023-08-03 21:45:00|235.8|233.2|235.14|232.54|236.01|233.41|235.14|232.54|0
1691099400000|2023-08-03 21:50:00|235.27|232.67|235.37|232.77|235.44|232.84|235.04|232.44|0
1691099700000|2023-08-03 21:55:00|235.24|232.64|233.67|231.07|235.24|232.64|233.51|230.91|0
1691100000000|2023-08-03 22:00:00|234.12|231.52|232.63|230.03|235.14|232.54|229.67|227.07|0
1691100300000|2023-08-03 22:05:00|232.86|230.26|234|231.4|234.45|231.85|232.4|229.8|0
1691100600000|2023-08-03 22:10:00|234.22|231.62|233.77|231.17|234.45|231.85|232.4|229.8|0
1691100900000|2023-08-03 22:15:00|233.99|231.39|233.77|231.17|234.8|232.2|233.54|230.94|0
1691101200000|2023-08-03 22:20:00|233.54|230.94|231.26|228.66|233.54|230.94|231.26|228.66|0
1691101500000|2023-08-03 22:25:00|231.38|228.78|231.48|228.88|232.4|229.8|231.15|228.55|0
1691101800000|2023-08-03 22:30:00|231.26|228.66|230.35|227.75|231.26|228.66|230.12|227.52|0
1691102100000|2023-08-03 22:35:00|230.12|227.52|231.25|228.65|231.25|228.65|230.12|227.52|0
1691102400000|2023-08-03 22:40:00|231.15|228.55|231.48|228.88|231.94|229.34|231.15|228.55|0
1691102700000|2023-08-03 22:45:00|231.71|229.11|229.43|226.83|231.71|229.11|229.43|226.83|0
1691103000000|2023-08-03 22:50:00|229.66|227.06|229.21|226.61|229.66|227.06|229.21|226.61|0
1691103300000|2023-08-03 22:55:00|228.98|226.38|227.39|224.79|229.21|226.61|226.49|223.89|0
1691103600000|2023-08-03 23:00:00|227.17|224.57|227.84|225.24|228.07|225.47|226.94|224.34|0
1691103900000|2023-08-03 23:05:00|227.39|224.79|225.81|223.21|227.39|224.79|224.45|221.85|0
1691104200000|2023-08-03 23:10:00|225.58|222.98|226.71|224.11|226.94|224.34|225.58|222.98|0
1691104500000|2023-08-03 23:15:00|226.83|224.23|226.71|224.11|226.94|224.34|226.03|223.43|0
1691104800000|2023-08-03 23:20:00|226.93|224.33|227.84|225.24|227.84|225.24|226.48|223.88|0
1691105100000|2023-08-03 23:25:00|227.61|225.01|228.74|226.14|228.97|226.37|227.61|225.01|0
1691105400000|2023-08-03 23:30:00|228.97|226.37|229.42|226.82|229.88|227.28|228.29|225.69|0
1691105700000|2023-08-03 23:35:00|229.2|226.6|229.2|226.6|229.65|227.05|229.2|226.6|0
1691106000000|2023-08-03 23:40:00|229.65|227.05|229.2|226.6|230.56|227.96|229.2|226.6|0
1691106300000|2023-08-03 23:45:00|229.42|226.82|228.97|226.37|229.42|226.82|228.51|225.91|0
1691106600000|2023-08-03 23:50:00|228.86|226.26|227.38|224.78|229.42|226.82|227.38|224.78|0
1691106900000|2023-08-03 23:55:00|227.61|225.01|227.6|225|228.06|225.46|227.15|224.55|0
1691107200000|2023-08-04 00:00:00|227.38|224.78|227.38|224.78|228.96|226.36|226.93|224.33|0
1691107500000|2023-08-04 00:05:00|227.6|225|229.42|226.82|230.33|227.73|227.6|225|0
1691107800000|2023-08-04 00:10:00|229.19|226.59|227.15|224.55|229.42|226.82|226.92|224.32|0
1691108100000|2023-08-04 00:15:00|227.38|224.78|227.6|225|228.96|226.36|227.15|224.55|0
1691108400000|2023-08-04 00:20:00|227.37|224.77|226.92|224.32|227.37|224.77|226.47|223.87|0
1691108700000|2023-08-04 00:25:00|226.81|224.21|227.6|225|227.83|225.23|226.24|223.64|0
1691109000000|2023-08-04 00:30:00|227.37|224.77|226.58|223.98|227.6|225|226.47|223.87|0
1691109300000|2023-08-04 00:35:00|226.69|224.09|223.75|221.15|226.69|224.09|223.75|221.15|0
1691109600000|2023-08-04 00:40:00|223.53|220.93|222.63|220.03|223.75|221.15|221.95|219.35|0
1691109900000|2023-08-04 00:45:00|222.52|219.92|223.98|221.38|224.2|221.6|222.07|219.47|0
1691110200000|2023-08-04 00:50:00|224.2|221.6|223.75|221.15|224.65|222.05|223.3|220.7|0
1691110500000|2023-08-04 00:55:00|223.53|220.93|221.95|219.35|223.53|220.93|221.95|219.35|0
1691110800000|2023-08-04 01:00:00|221.72|219.12|221.27|218.67|221.95|219.35|220.38|217.78|0
1691111100000|2023-08-04 01:05:00|221.5|218.9|220.37|217.77|221.72|219.12|220.37|217.77|0
1691111400000|2023-08-04 01:10:00|220.49|217.89|221.27|218.67|221.72|219.12|220.37|217.77|0
1691111700000|2023-08-04 01:15:00|221.5|218.9|222.39|219.79|222.62|220.02|221.49|218.89|0
1691112000000|2023-08-04 01:20:00|222.17|219.57|222.62|220.02|222.84|220.24|222.17|219.57|0
1691112300000|2023-08-04 01:25:00|222.51|219.91|222.17|219.57|224.19|221.59|222.17|219.57|0
1691112600000|2023-08-04 01:30:00|221.94|219.34|221.04|218.44|222.62|220.02|221.04|218.44|0
1691112900000|2023-08-04 01:35:00|220.82|218.22|218.57|215.97|220.82|218.22|218.57|215.97|0
1691113200000|2023-08-04 01:40:00|218.8|216.2|219.69|217.09|220.14|217.54|218.69|216.09|0
1691113500000|2023-08-04 01:45:00|219.92|217.32|221.26|218.66|221.26|218.66|219.47|216.87|0
1691113800000|2023-08-04 01:50:00|221.71|219.11|221.71|219.11|222.39|219.79|221.49|218.89|0
1691114100000|2023-08-04 01:55:00|221.94|219.34|221.71|219.11|222.39|219.79|221.71|219.11|0
1691114400000|2023-08-04 02:00:00|221.83|219.23|221.26|218.66|221.93|219.33|219.24|216.64|0
1691114700000|2023-08-04 02:05:00|221.48|218.88|224.64|222.04|224.64|222.04|221.26|218.66|0
1691115000000|2023-08-04 02:10:00|224.41|221.81|224.18|221.58|224.86|222.26|223.73|221.13|0
1691115300000|2023-08-04 02:15:00|224.41|221.81|222.83|220.23|224.41|221.81|222.83|220.23|0
1691115600000|2023-08-04 02:20:00|223.06|220.46|223.05|220.45|223.73|221.13|222.38|219.78|0
1691115900000|2023-08-04 02:25:00|223.28|220.68|223.73|221.13|223.95|221.35|222.5|219.9|0
1691116200000|2023-08-04 02:30:00|223.95|221.35|225.31|222.71|225.53|222.93|223.05|220.45|0
1691116500000|2023-08-04 02:35:00|225.53|222.93|225.08|222.48|225.53|222.93|224.63|222.03|0
1691116800000|2023-08-04 02:40:00|225.2|222.6|224.52|221.92|225.65|223.05|224.18|221.58|0
1691117100000|2023-08-04 02:45:00|224.4|221.8|222.15|219.55|224.85|222.25|221.92|219.32|0
1691117400000|2023-08-04 02:50:00|222.37|219.77|222.6|220|223.05|220.45|221.7|219.1|0
1691117700000|2023-08-04 02:55:00|222.37|219.77|223.27|220.67|223.27|220.67|222.37|219.77|0
1691118000000|2023-08-04 03:00:00|223.5|220.9|222.59|219.99|223.72|221.12|222.59|219.99|0
1691118300000|2023-08-04 03:05:00|222.82|220.22|221.02|218.42|223.04|220.44|220.69|218.09|0
1691118600000|2023-08-04 03:10:00|221.24|218.64|220.34|217.74|221.24|218.64|219.67|217.07|0
1691118900000|2023-08-04 03:15:00|220.12|217.52|221.69|219.09|221.69|219.09|220.12|217.52|0
1691119200000|2023-08-04 03:20:00|221.58|218.98|221.91|219.31|222.36|219.76|221.02|218.42|0
1691119500000|2023-08-04 03:25:00|222.14|219.54|221.69|219.09|222.14|219.54|221.46|218.86|0
1691119800000|2023-08-04 03:30:00|221.46|218.86|221.24|218.64|221.46|218.86|220.79|218.19|0
1691120100000|2023-08-04 03:35:00|221.46|218.86|221.24|218.64|221.91|219.31|221.24|218.64|0
1691120400000|2023-08-04 03:40:00|221.46|218.86|222.14|219.54|222.14|219.54|221.46|218.86|0
1691120700000|2023-08-04 03:45:00|221.91|219.31|222.36|219.76|222.36|219.76|221.68|219.08|0
1691121000000|2023-08-04 03:50:00|222.13|219.53|223.26|220.66|223.48|220.88|221.91|219.31|0
1691121300000|2023-08-04 03:55:00|223.03|220.43|222.58|219.98|223.03|220.43|222.58|219.98|0
1691121600000|2023-08-04 04:00:00|222.36|219.76|221.91|219.31|222.58|219.98|221.91|219.31|0
1691121900000|2023-08-04 04:05:00|221.68|219.08|221.45|218.85|221.91|219.31|220.78|218.18|0
1691122200000|2023-08-04 04:10:00|221.23|218.63|221.68|219.08|221.68|219.08|221.23|218.63|0
1691122500000|2023-08-04 04:15:00|221.9|219.3|220.78|218.18|222.13|219.53|220.78|218.18|0
1691122800000|2023-08-04 04:20:00|221|218.4|221.68|219.08|221.9|219.3|220.78|218.18|0
1691123100000|2023-08-04 04:25:00|221.79|219.19|221.9|219.3|221.9|219.3|221.68|219.08|0
1691123400000|2023-08-04 04:30:00|221.79|219.19|221.22|218.62|221.9|219.3|221.22|218.62|0
1691123700000|2023-08-04 04:35:00|221|218.4|221.67|219.07|221.67|219.07|220.77|218.17|0
1691124000000|2023-08-04 04:40:00|221.56|218.96|221.45|218.85|221.9|219.3|221.45|218.85|0
1691124300000|2023-08-04 04:45:00|221.22|218.62|221.67|219.07|221.9|219.3|221.22|218.62|0
1691124600000|2023-08-04 04:50:00|221.45|218.85|221.22|218.62|221.67|219.07|220.99|218.39|0
1691124900000|2023-08-04 04:55:00|221.44|218.84|221.44|218.84|221.44|218.84|221.22|218.62|0
1691125200000|2023-08-04 05:00:00|221.22|218.62|221.85|219.25|221.89|219.29|220.27|217.67|0
1691125500000|2023-08-04 05:05:00|222.07|219.47|220.27|217.67|222.07|219.47|220.04|217.44|0
1691125800000|2023-08-04 05:10:00|220.04|217.44|220.49|217.89|220.72|218.12|219.59|216.99|0
1691126100000|2023-08-04 05:15:00|220.27|217.67|219.37|216.77|220.27|217.67|219.14|216.54|0
1691126400000|2023-08-04 05:20:00|219.14|216.54|218.02|215.42|219.37|216.77|217.79|215.19|0
1691126700000|2023-08-04 05:25:00|218.13|215.53|219.14|216.54|219.37|216.77|218.13|215.53|0
1691127000000|2023-08-04 05:30:00|219.36|216.76|219.14|216.54|219.81|217.21|218.69|216.09|0
1691127300000|2023-08-04 05:35:00|218.91|216.31|219.14|216.54|219.48|216.88|218.69|216.09|0
1691127600000|2023-08-04 05:40:00|219.36|216.76|218.01|215.41|219.36|216.76|218.01|215.41|0
1691127900000|2023-08-04 05:45:00|217.91|215.31|215.99|213.39|218.01|215.41|215.55|212.95|0
1691128200000|2023-08-04 05:50:00|216.22|213.62|215.32|212.72|216.22|213.62|214.65|212.05|0
1691128500000|2023-08-04 05:55:00|215.55|212.95|215.54|212.94|215.99|213.39|214.87|212.27|0
1691128800000|2023-08-04 06:00:00|215.77|213.17|215.54|212.94|216.66|214.06|214.77|212.17|0
1691129100000|2023-08-04 06:05:00|215.12|212.92|216.24|214.04|216.46|214.26|215.12|212.92|0
1691129400000|2023-08-04 06:10:00|216.46|214.26|216.91|214.71|217.58|215.38|216.24|214.04|0
1691129700000|2023-08-04 06:15:00|217.13|214.93|217.36|215.16|217.36|215.16|216.01|213.81|0
1691130000000|2023-08-04 06:20:00|217.13|214.93|215.79|213.59|217.36|215.16|215.79|213.59|0
1691130300000|2023-08-04 06:25:00|216.01|213.81|215.11|212.91|216.01|213.81|214.89|212.69|0
1691130600000|2023-08-04 06:30:00|215.34|213.14|216.23|214.03|216.46|214.26|215.23|213.03|0
1691130900000|2023-08-04 06:35:00|216.46|214.26|216.68|214.48|217.13|214.93|216.23|214.03|0
1691131200000|2023-08-04 06:40:00|216.9|214.7|217.35|215.15|218.25|216.05|216.9|214.7|0
1691131500000|2023-08-04 06:45:00|217.57|215.37|217.57|215.37|218.25|216.05|217.13|214.93|0
1691131800000|2023-08-04 06:50:00|217.47|215.27|217.8|215.6|218.25|216.05|217.35|215.15|0
1691132100000|2023-08-04 06:55:00|217.91|215.71|217.8|215.6|217.91|215.71|217.12|214.92|0
1691132400000|2023-08-04 07:00:00|218.24|216.04|223.2|221|223.88|221.68|218.02|215.82|0
1691132700000|2023-08-04 07:05:00|223.43|221.23|226.37|224.17|227.06|224.86|222.75|220.55|0
1691133000000|2023-08-04 07:10:00|226.15|223.95|226.6|224.4|227.28|225.08|225.24|223.04|0
1691133300000|2023-08-04 07:15:00|226.83|224.63|223.88|221.68|227.28|225.08|222.75|220.55|0
1691133600000|2023-08-04 07:20:00|223.65|221.45|223.42|221.22|224.33|222.13|222.64|220.44|0
1691133900000|2023-08-04 07:25:00|223.65|221.45|224.56|222.36|225.46|223.26|223.65|221.45|0
1691134200000|2023-08-04 07:30:00|224.78|222.58|222.29|220.09|224.78|222.58|221.73|219.53|0
1691134500000|2023-08-04 07:35:00|222.52|220.32|222.29|220.09|223.65|221.45|221.61|219.41|0
1691134800000|2023-08-04 07:40:00|222.07|219.87|224.1|221.9|224.33|222.13|222.07|219.87|0
1691135100000|2023-08-04 07:45:00|224.33|222.13|220.26|218.06|225.01|222.81|220.03|217.83|0
1691135400000|2023-08-04 07:50:00|220.03|217.83|218.46|216.26|220.26|218.06|218.23|216.03|0
1691135700000|2023-08-04 07:55:00|218.57|216.37|216.88|214.68|218.68|216.48|216.66|214.46|0
1691136000000|2023-08-04 08:00:00|217.11|214.91|213.87|211.67|217.11|214.91|213.75|211.55|0
1691136300000|2023-08-04 08:05:00|213.75|211.55|212.82|210.62|214.42|212.22|212.6|210.4|0
1691136600000|2023-08-04 08:10:00|213.05|210.85|213.05|210.85|214.17|211.97|212.15|209.95|0
1691136900000|2023-08-04 08:15:00|213.27|211.07|213.27|211.07|213.49|211.29|212.37|210.17|0
1691137200000|2023-08-04 08:20:00|213.49|211.29|215.28|213.08|215.85|213.65|213.04|210.84|0
1691137500000|2023-08-04 08:25:00|215.51|213.31|217.08|214.88|217.08|214.88|214.61|212.41|0
1691137800000|2023-08-04 08:30:00|216.85|214.65|220.01|217.81|220.01|217.81|216.85|214.65|0
1691138100000|2023-08-04 08:35:00|219.78|217.58|220.69|218.49|220.91|218.71|218.88|216.68|0
1691138400000|2023-08-04 08:40:00|220.23|218.03|219.55|217.35|220.68|218.48|219|216.8|0
1691138700000|2023-08-04 08:45:00|219.78|217.58|220.01|217.81|220.12|217.92|218.43|216.23|0
1691139000000|2023-08-04 08:50:00|219.9|217.7|219.55|217.35|220.68|218.48|219.1|216.9|0
1691139300000|2023-08-04 08:55:00|219.44|217.24|219.55|217.35|219.78|217.58|219.1|216.9|0
1691139600000|2023-08-04 09:00:00|219.33|217.13|218.87|216.67|219.55|217.35|218.2|216|0
1691139900000|2023-08-04 09:05:00|219.1|216.9|218.87|216.67|220|217.8|218.65|216.45|0
1691140200000|2023-08-04 09:10:00|218.65|216.45|217.29|215.09|218.65|216.45|217.07|214.87|0
1691140500000|2023-08-04 09:15:00|217.07|214.87|216.17|213.97|217.52|215.32|215.5|213.3|0
1691140800000|2023-08-04 09:20:00|216.39|214.19|215.49|213.29|216.39|214.19|215.05|212.85|0
1691141100000|2023-08-04 09:25:00|215.72|213.52|215.49|213.29|216.17|213.97|214.82|212.62|0
1691141400000|2023-08-04 09:30:00|215.72|213.52|218.64|216.44|219.09|216.89|215.49|213.29|0
1691141700000|2023-08-04 09:35:00|219.09|216.89|218.19|215.99|219.77|217.57|218.19|215.99|0
1691142000000|2023-08-04 09:40:00|217.96|215.76|219.77|217.57|220.22|218.02|217.51|215.31|0
1691142300000|2023-08-04 09:45:00|219.54|217.34|219.96|217.76|220.41|218.21|218.81|216.61|0
1691142600000|2023-08-04 09:50:00|220.18|217.98|218.16|215.96|220.63|218.43|217.93|215.73|0
1691142900000|2023-08-04 09:55:00|217.93|215.73|219.95|217.75|220.63|218.43|217.26|215.06|0
1691143200000|2023-08-04 10:00:00|220.4|218.2|220.63|218.43|221.3|219.1|219.95|217.75|0
1691143500000|2023-08-04 10:05:00|220.4|218.2|221.08|218.88|222.2|220|220.4|218.2|0
1691143800000|2023-08-04 10:10:00|221.3|219.1|221.75|219.55|222.2|220|220.85|218.65|0
1691144100000|2023-08-04 10:15:00|221.98|219.78|221.07|218.87|222.2|220|221.07|218.87|0
1691144400000|2023-08-04 10:20:00|220.85|218.65|221.97|219.77|221.97|219.77|220.4|218.2|0
1691144700000|2023-08-04 10:25:00|222.2|220|221.07|218.87|222.43|220.23|221.07|218.87|0
1691145000000|2023-08-04 10:30:00|220.85|218.65|221.3|219.1|221.52|219.32|220.4|218.2|0
1691145300000|2023-08-04 10:35:00|221.52|219.32|223.1|220.9|223.33|221.13|221.3|219.1|0
1691145600000|2023-08-04 10:40:00|222.87|220.67|223.32|221.12|223.78|221.58|222.87|220.67|0
1691145900000|2023-08-04 10:45:00|223.55|221.35|225.13|222.93|225.36|223.16|222.87|220.67|0
1691146200000|2023-08-04 10:50:00|225.36|223.16|226.26|224.06|226.95|224.75|224.91|222.71|0
1691146500000|2023-08-04 10:55:00|226.49|224.29|226.94|224.74|228.08|225.88|226.49|224.29|0
1691146800000|2023-08-04 11:00:00|227.17|224.97|227.62|225.42|228.08|225.88|226.72|224.52|0
1691147100000|2023-08-04 11:05:00|227.85|225.65|228.31|226.11|228.99|226.79|227.4|225.2|0
1691147400000|2023-08-04 11:10:00|228.53|226.33|228.3|226.1|229.67|227.47|228.08|225.88|0
1691147700000|2023-08-04 11:15:00|228.08|225.88|229.9|227.7|230.35|228.15|227.85|225.65|0
1691148000000|2023-08-04 11:20:00|230.12|227.92|229.21|227.01|230.35|228.15|228.65|226.45|0
1691148300000|2023-08-04 11:25:00|229.44|227.24|231.72|229.52|231.72|229.52|228.3|226.1|0
1691148600000|2023-08-04 11:30:00|231.95|229.75|230.81|228.61|232.18|229.98|230.12|227.92|0
1691148900000|2023-08-04 11:35:00|231.03|228.83|232.52|230.32|232.86|230.66|230.35|228.15|0
1691149200000|2023-08-04 11:40:00|232.4|230.2|233.09|230.89|233.77|231.57|232.17|229.97|0
1691149500000|2023-08-04 11:45:00|232.86|230.66|235.83|233.63|236.29|234.09|232.86|230.66|0
1691149800000|2023-08-04 11:50:00|236.06|233.86|235.04|232.84|237.21|235.01|234.69|232.49|0
1691150100000|2023-08-04 11:55:00|235.26|233.06|234.13|231.93|235.94|233.74|232.77|230.57|0
1691150400000|2023-08-04 12:00:00|233.34|231.14|233|230.8|234.81|232.61|232.54|230.34|0
1691150700000|2023-08-04 12:05:00|233.22|231.02|233.22|231.02|233.67|231.47|231.86|229.66|0
1691151000000|2023-08-04 12:10:00|233.45|231.25|233.9|231.7|234.35|232.15|232.54|230.34|0
1691151300000|2023-08-04 12:15:00|234.12|231.92|233.44|231.24|234.58|232.38|232.54|230.34|0
1691151600000|2023-08-04 12:20:00|233.67|231.47|229.05|226.85|233.67|231.47|229.05|226.85|0
1691151900000|2023-08-04 12:25:00|229.15|226.95|230.28|228.08|230.62|228.42|228.6|226.4|0
1691152200000|2023-08-04 12:30:00|230.51|228.31|233.21|231.01|233.67|231.47|223.66|221.46|0
1691152500000|2023-08-04 12:35:00|232.76|230.56|237.02|234.82|242.31|240.11|230.95|228.75|0
1691152800000|2023-08-04 12:40:00|237.48|235.28|226.78|224.58|238.4|236.2|225.42|223.22|0
1691153100000|2023-08-04 12:45:00|225.87|223.67|223.28|221.08|225.87|223.67|222.26|220.06|0
1691153400000|2023-08-04 12:50:00|223.84|221.64|221.14|218.94|223.84|221.64|218.67|216.47|0
1691153700000|2023-08-04 12:55:00|221.36|219.16|221.81|219.61|224.06|221.86|220.69|218.49|0
1691154000000|2023-08-04 13:00:00|222.04|219.84|218.89|216.69|223.39|221.19|218.22|216.02|0
1691154300000|2023-08-04 13:05:00|219.12|216.92|218.49|216.29|221.14|218.94|217.59|215.39|0
1691154600000|2023-08-04 13:10:00|218.72|216.52|218.72|216.52|220.75|218.55|218.27|216.07|0
1691154900000|2023-08-04 13:15:00|218.49|216.29|220.3|218.1|220.3|218.1|217.59|215.39|0
1691155200000|2023-08-04 13:20:00|219.84|217.64|220.29|218.09|220.75|218.55|217.82|215.62|0
1691155500000|2023-08-04 13:25:00|220.07|217.87|219.39|217.19|221.2|219|217.81|215.61|0
1691155800000|2023-08-04 13:30:00|220.07|217.87|211|208.8|222.78|220.58|211|208.8|0
1691156100000|2023-08-04 13:35:00|211.68|209.48|209.16|206.96|211.86|209.66|208.93|206.73|0
1691156400000|2023-08-04 13:40:00|209.38|207.18|214.12|211.92|215.02|212.82|208.71|206.51|0
1691156700000|2023-08-04 13:45:00|213.89|211.69|209.83|207.63|213.89|211.69|208.03|205.83|0
1691157000000|2023-08-04 13:50:00|209.6|207.4|218.43|216.23|219.11|216.91|208.25|206.05|0
1691157300000|2023-08-04 13:55:00|219.11|216.91|222.52|220.32|224.11|221.91|219.11|216.91|0
1691157600000|2023-08-04 14:00:00|222.97|220.77|229.83|227.63|231.44|229.24|222.29|220.09|0
1691157900000|2023-08-04 14:05:00|230.06|227.86|232.82|230.62|236.98|234.78|230.06|227.86|0
1691158200000|2023-08-04 14:10:00|232.59|230.39|230.98|228.78|232.59|230.39|228.22|226.02|0
1691158500000|2023-08-04 14:15:00|230.75|228.55|226.06|223.86|233.74|231.54|225.83|223.63|0
1691158800000|2023-08-04 14:20:00|225.83|223.63|222.68|220.48|227.88|225.68|222.68|220.48|0
1691159100000|2023-08-04 14:25:00|222.23|220.03|221.54|219.34|225.18|222.98|221.32|219.12|0
1691159400000|2023-08-04 14:30:00|221.77|219.57|216.57|214.37|221.77|219.57|215.89|213.69|0
1691159700000|2023-08-04 14:35:00|216.34|214.14|216.61|214.41|217.24|215.04|214.35|212.15|0
1691160000000|2023-08-04 14:40:00|217.06|214.86|215.03|212.83|217.97|215.77|215.03|212.83|0
1691160300000|2023-08-04 14:45:00|214.58|212.38|215.7|213.5|217.06|214.86|214.13|211.93|0
1691160600000|2023-08-04 14:50:00|216.16|213.96|213.45|211.25|218.42|216.22|213.45|211.25|0
1691160900000|2023-08-04 14:55:00|213.68|211.48|213.67|211.47|215.03|212.83|212.55|210.35|0
1691161200000|2023-08-04 15:00:00|213|210.8|213.45|211.25|215.03|212.83|213|210.8|0
1691161500000|2023-08-04 15:05:00|213.67|211.47|212.77|210.57|214.35|212.15|211.43|209.23|0
1691161800000|2023-08-04 15:10:00|212.55|210.35|214.35|212.15|215.02|212.82|211.87|209.67|0
1691162100000|2023-08-04 15:15:00|213.9|211.7|213.67|211.47|215.34|213.14|212.77|210.57|0
1691162400000|2023-08-04 15:20:00|213.44|211.24|212.77|210.57|214.34|212.14|212.1|209.9|0
1691162700000|2023-08-04 15:25:00|212.99|210.79|211.42|209.22|212.99|210.79|211.2|209|0
1691163000000|2023-08-04 15:30:00|211.2|209|212.32|210.12|212.99|210.79|210.97|208.77|0
1691163300000|2023-08-04 15:35:00|212.54|210.34|213.97|211.77|213.97|211.77|211.6|209.4|0
1691163600000|2023-08-04 15:40:00|214.07|211.87|209.35|207.15|214.75|212.55|209.12|206.92|0
1691163900000|2023-08-04 15:45:00|209.12|206.92|208.22|206.02|209.57|207.37|207.78|205.58|0
1691164200000|2023-08-04 15:50:00|208|205.8|208.45|206.25|210.69|208.49|207.78|205.58|0
1691164500000|2023-08-04 15:55:00|208.67|206.47|208.45|206.25|209.57|207.37|208|205.8|0
1691164800000|2023-08-04 16:00:00|208.67|206.47|208|205.8|208.89|206.69|207.77|205.57|0
1691165100000|2023-08-04 16:05:00|208.22|206.02|210.69|208.49|210.91|208.71|208|205.8|0
1691165400000|2023-08-04 16:10:00|210.91|208.71|208.22|206.02|211.36|209.16|208|205.8|0
1691165700000|2023-08-04 16:15:00|208.44|206.24|207.99|205.79|209.79|207.59|207.77|205.57|0
1691166000000|2023-08-04 16:20:00|207.77|205.57|206.43|204.23|210.24|208.04|206.2|204|0
1691166300000|2023-08-04 16:25:00|206.2|204|202.64|200.44|206.2|204|202.64|200.44|0
1691166600000|2023-08-04 16:30:00|202.2|200|203.97|201.77|204.19|201.99|201.75|199.55|0
1691166900000|2023-08-04 16:35:00|203.75|201.55|202.41|200.21|204.64|202.44|202.19|199.99|0
1691167200000|2023-08-04 16:40:00|202.19|199.99|199.31|197.11|202.86|200.66|199.31|197.11|0
1691167500000|2023-08-04 16:45:00|199.09|196.89|200.42|198.22|201.08|198.88|199.09|196.89|0
1691167800000|2023-08-04 16:50:00|200.2|198|199.31|197.11|201.3|199.1|199.09|196.89|0
1691168100000|2023-08-04 16:55:00|199.09|196.89|200.41|198.21|200.86|198.66|199.09|196.89|0
1691168400000|2023-08-04 17:00:00|200.19|197.99|202.41|200.21|202.85|200.65|199.97|197.77|0
1691168700000|2023-08-04 17:05:00|202.19|199.99|204.41|202.21|205.52|203.32|202.19|199.99|0
1691169000000|2023-08-04 17:10:00|204.63|202.43|204.19|201.99|205.97|203.77|204.19|201.99|0
1691169300000|2023-08-04 17:15:00|204.18|201.98|204.39|202.19|205.97|203.77|204.17|201.97|0
1691169600000|2023-08-04 17:20:00|204.17|201.97|206.19|203.99|206.19|203.99|204.17|201.97|0
1691169900000|2023-08-04 17:25:00|205.96|203.76|209.57|207.37|211.38|209.18|205.96|203.76|0
1691170200000|2023-08-04 17:30:00|209.8|207.6|208.89|206.69|210.37|208.17|207.99|205.79|0
1691170500000|2023-08-04 17:35:00|208.66|206.46|211.61|209.41|212.51|210.31|208.66|206.46|0
1691170800000|2023-08-04 17:40:00|212.06|209.86|211.38|209.18|213.42|211.22|210.47|208.27|0
1691171100000|2023-08-04 17:45:00|211.15|208.95|209.79|207.59|211.6|209.4|208.44|206.24|0
1691171400000|2023-08-04 17:50:00|210.02|207.82|212.96|210.76|213.42|211.22|209.79|207.59|0
1691171700000|2023-08-04 17:55:00|213.19|210.99|217.75|215.55|218.89|216.69|213.19|210.99|0
1691172000000|2023-08-04 18:00:00|217.98|215.78|228.33|226.13|228.33|226.13|217.98|215.78|0
1691172300000|2023-08-04 18:05:00|230.65|228.45|229.26|227.06|231.81|229.61|227.87|225.67|0
1691172600000|2023-08-04 18:10:00|229.72|227.52|228.96|226.76|232.63|230.43|227.13|224.93|0
1691172900000|2023-08-04 18:15:00|228.73|226.53|235.38|233.18|237|234.8|228.73|226.53|0
1691173200000|2023-08-04 18:20:00|236.3|234.1|243.44|241.24|243.91|241.71|235.84|233.64|0
1691173500000|2023-08-04 18:25:00|244.37|242.17|242.98|240.78|245.76|243.56|238.83|236.63|0
1691173800000|2023-08-04 18:30:00|243.21|241.01|243.67|241.47|246.68|244.48|240.67|238.47|0
1691174100000|2023-08-04 18:35:00|243.9|241.7|249.94|247.74|250.17|247.97|243.9|241.7|0
1691174400000|2023-08-04 18:40:00|250.17|247.97|248.54|246.34|252.27|250.07|245.76|243.56|0
1691174700000|2023-08-04 18:45:00|248.77|246.57|250.17|247.97|252.97|250.77|248.77|246.57|0
1691175000000|2023-08-04 18:50:00|249.7|247.5|255.18|252.98|255.18|252.98|244.59|242.39|0
1691175300000|2023-08-04 18:55:00|255.64|253.44|254.95|252.75|257.72|255.52|251.97|249.77|0
1691175600000|2023-08-04 19:00:00|254.26|252.06|254.49|252.29|255.3|253.1|251.05|248.85|0
1691175900000|2023-08-04 19:05:00|254.03|251.83|258.64|256.44|258.87|256.67|253.34|251.14|0
1691176200000|2023-08-04 19:10:00|258.41|256.21|251.27|249.07|258.41|256.21|250.82|248.62|0
1691176500000|2023-08-04 19:15:00|251.04|248.84|254.49|252.29|254.49|252.29|249.44|247.24|0
1691176800000|2023-08-04 19:20:00|254.72|252.52|257.47|255.27|257.48|255.28|252.42|250.22|0
1691177100000|2023-08-04 19:25:00|257.24|255.04|255.17|252.97|258.39|256.19|254.94|252.74|0
1691177400000|2023-08-04 19:30:00|254.71|252.51|256.32|254.12|256.78|254.58|253.11|250.91|0
1691177700000|2023-08-04 19:35:00|256.55|254.35|260.7|258.5|261.39|259.19|254.94|252.74|0
1691178000000|2023-08-04 19:40:00|260.47|258.27|261.62|259.42|262.09|259.89|259.08|256.88|0
1691178300000|2023-08-04 19:45:00|261.85|259.65|260.24|258.04|261.85|259.65|258.85|256.65|0
1691178600000|2023-08-04 19:50:00|260.47|258.27|261.62|259.42|262.32|260.12|257.47|255.27|0
1691178900000|2023-08-04 19:55:00|261.85|259.65|258.16|255.96|262.08|259.88|258.16|255.96|0
1691179200000|2023-08-04 20:00:00|257.93|255.73|258.85|256.65|258.85|256.65|256.78|254.58|0
1691179500000|2023-08-04 20:05:00|258.62|256.42|255.62|253.42|258.62|256.42|255.62|253.42|0
1691179800000|2023-08-04 20:10:00|255.39|253.19|255.39|253.19|257|254.8|255.39|253.19|0
1691368500000|2023-08-07 00:35:00|247.04|244.44|246.12|243.52|247.04|244.44|246.12|243.52|0
1691368800000|2023-08-07 00:40:00|246.35|243.75|244.73|242.13|246.35|243.75|244.73|242.13|0
1691369100000|2023-08-07 00:45:00|244.62|242.02|245.19|242.59|245.42|242.82|244.27|241.67|0
1691369400000|2023-08-07 00:50:00|245.42|242.82|244.5|241.9|245.42|242.82|244.5|241.9|0
1691369700000|2023-08-07 00:55:00|244.27|241.67|244.27|241.67|244.5|241.9|244.04|241.44|0
1691370000000|2023-08-07 01:00:00|244.5|241.9|245.65|243.05|246.11|243.51|244.04|241.44|0
1691370300000|2023-08-07 01:05:00|245.54|242.94|245.65|243.05|245.65|243.05|244.5|241.9|0
1691370600000|2023-08-07 01:10:00|245.54|242.94|245.19|242.59|245.88|243.28|244.96|242.36|0
1691370900000|2023-08-07 01:15:00|245.31|242.71|244.49|241.89|245.88|243.28|244.49|241.89|0
1691371200000|2023-08-07 01:20:00|244.72|242.12|244.38|241.78|244.72|242.12|244.26|241.66|0
1691371500000|2023-08-07 01:25:00|244.49|241.89|245.88|243.28|246.11|243.51|244.03|241.43|0
1691371800000|2023-08-07 01:30:00|245.76|243.16|246.69|244.09|247.03|244.43|245.64|243.04|0
1691372100000|2023-08-07 01:35:00|246.8|244.2|245.53|242.93|247.26|244.66|244.26|241.66|0
1691372400000|2023-08-07 01:40:00|245.64|243.04|245.53|242.93|245.87|243.27|244.72|242.12|0
1691372700000|2023-08-07 01:45:00|245.64|243.04|244.49|241.89|245.64|243.04|244.26|241.66|0
1691373000000|2023-08-07 01:50:00|244.72|242.12|242.87|240.27|244.72|242.12|242.87|240.27|0
1691373300000|2023-08-07 01:55:00|242.64|240.04|243.1|240.5|243.33|240.73|242.64|240.04|0
1691373600000|2023-08-07 02:00:00|242.64|240.04|242.41|239.81|242.87|240.27|241.72|239.12|0
1691373900000|2023-08-07 02:05:00|242.64|240.04|242.87|240.27|243.1|240.5|242.3|239.7|0
1691374200000|2023-08-07 02:10:00|242.99|240.39|243.33|240.73|243.33|240.73|242.41|239.81|0
1691374500000|2023-08-07 02:15:00|243.1|240.5|242.64|240.04|243.33|240.73|242.41|239.81|0
1691374800000|2023-08-07 02:20:00|242.87|240.27|242.64|240.04|243.1|240.5|242.41|239.81|0
1691375100000|2023-08-07 02:25:00|242.41|239.81|242.41|239.81|242.64|240.04|241.95|239.35|0
1691375400000|2023-08-07 02:30:00|242.3|239.7|242.18|239.58|242.87|240.27|241.95|239.35|0
1691375700000|2023-08-07 02:35:00|241.95|239.35|241.94|239.34|242.17|239.57|241.25|238.65|0
1691376000000|2023-08-07 02:40:00|242.17|239.57|241.48|238.88|242.17|239.57|241.25|238.65|0
1691376300000|2023-08-07 02:45:00|241.25|238.65|241.71|239.11|241.71|239.11|240.79|238.19|0
1691376600000|2023-08-07 02:50:00|241.83|239.23|241.71|239.11|241.94|239.34|241.48|238.88|0
1691376900000|2023-08-07 02:55:00|241.48|238.88|241.48|238.88|241.48|238.88|241.02|238.42|0
1691377200000|2023-08-07 03:00:00|241.25|238.65|241.71|239.11|241.94|239.34|241.02|238.42|0
1691377500000|2023-08-07 03:05:00|241.48|238.88|241.25|238.65|241.71|239.11|241.02|238.42|0
1691377800000|2023-08-07 03:10:00|241.02|238.42|241.48|238.88|241.94|239.34|241.02|238.42|0
1691378100000|2023-08-07 03:15:00|241.71|239.11|241.83|239.23|242.17|239.57|241.25|238.65|0
1691378400000|2023-08-07 03:20:00|241.71|239.11|241.7|239.1|241.71|239.11|241.47|238.87|0
1691378700000|2023-08-07 03:25:00|241.93|239.33|241.24|238.64|241.93|239.33|241.24|238.64|0
1691379000000|2023-08-07 03:30:00|241.01|238.41|241.24|238.64|241.47|238.87|241.01|238.41|0
1691379300000|2023-08-07 03:35:00|241.47|238.87|241.47|238.87|241.93|239.33|241.24|238.64|0
1691379600000|2023-08-07 03:40:00|241.36|238.76|240.78|238.18|241.47|238.87|240.78|238.18|0
1691379900000|2023-08-07 03:45:00|240.55|237.95|240.55|237.95|240.78|238.18|240.32|237.72|0
1691380200000|2023-08-07 03:50:00|240.78|238.18|240.78|238.18|240.9|238.3|240.55|237.95|0
1691380500000|2023-08-07 03:55:00|240.55|237.95|241.47|238.87|241.93|239.33|240.55|237.95|0
1691380800000|2023-08-07 04:00:00|241.59|238.99|242.39|239.79|242.85|240.25|241.59|238.99|0
1691381100000|2023-08-07 04:05:00|242.51|239.91|242.39|239.79|242.51|239.91|241.93|239.33|0
1691381400000|2023-08-07 04:10:00|242.15|239.55|242.84|240.24|243.07|240.47|242.15|239.55|0
1691381700000|2023-08-07 04:15:00|242.61|240.01|244.46|241.86|244.46|241.86|242.61|240.01|0
1691382000000|2023-08-07 04:20:00|244.35|241.75|243.76|241.16|244.35|241.75|243.53|240.93|0
1691382300000|2023-08-07 04:25:00|243.53|240.93|243.76|241.16|243.76|241.16|243.53|240.93|0
1691382600000|2023-08-07 04:30:00|243.65|241.05|243.3|240.7|243.65|241.05|242.84|240.24|0
1691382900000|2023-08-07 04:35:00|243.07|240.47|242.38|239.78|243.07|240.47|242.15|239.55|0
1691383200000|2023-08-07 04:40:00|242.61|240.01|242.61|240.01|242.84|240.24|242.38|239.78|0
1691383500000|2023-08-07 04:45:00|242.5|239.9|242.38|239.78|242.61|240.01|242.38|239.78|0
1691383800000|2023-08-07 04:50:00|242.61|240.01|242.84|240.24|243.07|240.47|242.61|240.01|0
1691384100000|2023-08-07 04:55:00|242.61|240.01|243.3|240.7|243.3|240.7|242.38|239.78|0
1691384400000|2023-08-07 05:00:00|243.07|240.47|243.76|241.16|243.76|241.16|242.6|240|0
1691384700000|2023-08-07 05:05:00|243.99|241.39|244.68|242.08|245.14|242.54|243.75|241.15|0
1691385000000|2023-08-07 05:10:00|244.45|241.85|243.98|241.38|244.68|242.08|243.75|241.15|0
1691385300000|2023-08-07 05:15:00|243.75|241.15|243.06|240.46|244.44|241.84|243.06|240.46|0
1691385600000|2023-08-07 05:20:00|242.83|240.23|243.06|240.46|243.06|240.46|242.6|240|0
1691385900000|2023-08-07 05:25:00|242.83|240.23|241.91|239.31|243.06|240.46|241.45|238.85|0
1691386200000|2023-08-07 05:30:00|242.14|239.54|242.6|240|242.6|240|241.68|239.08|0
1691386500000|2023-08-07 05:35:00|242.37|239.77|244.56|241.96|244.8|242.2|242.37|239.77|0
1691386800000|2023-08-07 05:40:00|244.8|242.2|243.64|241.04|245.03|242.43|243.41|240.81|0
1691387100000|2023-08-07 05:45:00|243.53|240.93|242.49|239.89|243.64|241.04|242.49|239.89|0
1691387400000|2023-08-07 05:50:00|242.26|239.66|241.1|238.5|242.26|239.66|241.1|238.5|0
1691387700000|2023-08-07 05:55:00|240.87|238.27|242.02|239.42|242.02|239.42|240.87|238.27|0
1691388000000|2023-08-07 06:00:00|242.25|239.65|241.91|239.31|242.71|240.11|240.41|237.81|0
1691388300000|2023-08-07 06:05:00|241.59|239.39|242.28|240.08|243.2|241|241.59|239.39|0
1691388600000|2023-08-07 06:10:00|242.51|240.31|242.28|240.08|242.51|240.31|241.13|238.93|0
1691388900000|2023-08-07 06:15:00|242.51|240.31|241.13|238.93|242.51|240.31|241.13|238.93|0
1691389200000|2023-08-07 06:20:00|241.02|238.82|242.51|240.31|242.51|240.31|240.9|238.7|0
1691389500000|2023-08-07 06:25:00|242.74|240.54|245.08|242.88|245.08|242.88|242.74|240.54|0
1691389800000|2023-08-07 06:30:00|245.54|243.34|246.01|243.81|246.24|244.04|244.61|242.41|0
1691390100000|2023-08-07 06:35:00|246.47|244.27|245.54|243.34|246.47|244.27|245.31|243.11|0
1691390400000|2023-08-07 06:40:00|245.77|243.57|243.68|241.48|245.77|243.57|243.68|241.48|0
1691390700000|2023-08-07 06:45:00|243.92|241.72|243.45|241.25|243.92|241.72|242.99|240.79|0
1691391000000|2023-08-07 06:50:00|243.22|241.02|244.15|241.95|244.15|241.95|243.22|241.02|0
1691391300000|2023-08-07 06:55:00|244.03|241.83|244.14|241.94|245.07|242.87|243.68|241.48|0
1691391600000|2023-08-07 07:00:00|244.38|242.18|244.38|242.18|245.07|242.87|242.29|240.09|0
1691391900000|2023-08-07 07:05:00|244.14|241.94|238.59|236.39|244.38|242.18|238.36|236.16|0
1691392200000|2023-08-07 07:10:00|238.36|236.16|238.59|236.39|239.28|237.08|237.67|235.47|0
1691392500000|2023-08-07 07:15:00|238.36|236.16|237.89|235.69|238.59|236.39|237.66|235.46|0
1691392800000|2023-08-07 07:20:00|237.78|235.58|238.12|235.92|238.48|236.28|236.05|233.85|0
1691393100000|2023-08-07 07:25:00|237.89|235.69|237.89|235.69|238.82|236.62|236.74|234.54|0
1691393400000|2023-08-07 07:30:00|238.12|235.92|236.14|233.94|238.35|236.15|235.91|233.71|0
1691393700000|2023-08-07 07:35:00|236.26|234.06|234.99|232.79|237.76|235.56|234.99|232.79|0
1691394000000|2023-08-07 07:40:00|235.22|233.02|235.91|233.71|236.14|233.94|234.53|232.33|0
1691394300000|2023-08-07 07:45:00|235.68|233.48|237.07|234.87|237.53|235.33|234.99|232.79|0
1691394600000|2023-08-07 07:50:00|237.3|235.1|236.83|234.63|237.65|235.45|236.6|234.4|0
1691394900000|2023-08-07 07:55:00|237.07|234.87|234.75|232.55|237.3|235.1|234.75|232.55|0
1691395200000|2023-08-07 08:00:00|234.98|232.78|236.83|234.63|237.06|234.86|234.75|232.55|0
1691395500000|2023-08-07 08:05:00|237.06|234.86|237.29|235.09|237.76|235.56|235.44|233.24|0
1691395800000|2023-08-07 08:10:00|237.18|234.98|238.22|236.02|238.68|236.48|236.72|234.52|0
1691396100000|2023-08-07 08:15:00|238.45|236.25|237.75|235.55|238.91|236.71|237.52|235.32|0
1691396400000|2023-08-07 08:20:00|237.52|235.32|239.84|237.64|239.84|237.64|236.72|234.52|0
1691396700000|2023-08-07 08:25:00|239.73|237.53|239.84|237.64|240.3|238.1|238.91|236.71|0
1691397000000|2023-08-07 08:30:00|240.07|237.87|242.16|239.96|242.39|240.19|239.37|237.17|0
1691397300000|2023-08-07 08:35:00|241.93|239.73|242.53|240.33|242.63|240.43|241.17|238.97|0
1691397600000|2023-08-07 08:40:00|242.42|240.22|244.39|242.19|245.32|243.12|242.19|239.99|0
1691397900000|2023-08-07 08:45:00|244.62|242.42|246.95|244.75|246.95|244.75|244.62|242.42|0
1691398200000|2023-08-07 08:50:00|247.19|244.99|243.13|240.93|247.19|244.99|242.67|240.47|0
1691398500000|2023-08-07 08:55:00|243.37|241.17|243.83|241.63|244.06|241.86|242.44|240.24|0
1691398800000|2023-08-07 09:00:00|243.6|241.4|245.46|243.26|246.62|244.42|243.13|240.93|0
1691399100000|2023-08-07 09:05:00|245.92|243.72|244.76|242.56|245.92|243.72|243.13|240.93|0
1691399400000|2023-08-07 09:10:00|244.65|242.45|245.92|243.72|245.92|243.72|243.36|241.16|0
1691399700000|2023-08-07 09:15:00|246.15|243.95|244.06|241.86|246.15|243.95|243.83|241.63|0
1691400000000|2023-08-07 09:20:00|244.29|242.09|243.13|240.93|244.64|242.44|243.13|240.93|0
1691400300000|2023-08-07 09:25:00|243.36|241.16|244.52|242.32|244.64|242.44|243.13|240.93|0
1691400600000|2023-08-07 09:30:00|244.29|242.09|243.59|241.39|244.29|242.09|242.66|240.46|0
1691400900000|2023-08-07 09:35:00|243.36|241.16|241.04|238.84|243.82|241.62|241.04|238.84|0
1691401200000|2023-08-07 09:40:00|241.16|238.96|241.5|239.3|242.32|240.12|241.16|238.96|0
1691401500000|2023-08-07 09:45:00|241.73|239.53|240.81|238.61|241.73|239.53|240.57|238.37|0
1691401800000|2023-08-07 09:50:00|241.04|238.84|241.73|239.53|242.19|239.99|240.57|238.37|0
1691402100000|2023-08-07 09:55:00|241.5|239.3|242.19|239.99|242.19|239.99|240.57|238.37|0
1691402400000|2023-08-07 10:00:00|242.43|240.23|242.19|239.99|242.43|240.23|241.03|238.83|0
1691402700000|2023-08-07 10:05:00|241.96|239.76|244.4|242.2|244.75|242.55|241.96|239.76|0
1691403000000|2023-08-07 10:10:00|244.51|242.31|245.21|243.01|246.14|243.94|244.28|242.08|0
1691403300000|2023-08-07 10:15:00|245.44|243.24|244.51|242.31|245.67|243.47|243.81|241.61|0
1691403600000|2023-08-07 10:20:00|244.28|242.08|247.07|244.87|247.54|245.34|244.28|242.08|0
1691403900000|2023-08-07 10:25:00|247.3|245.1|249.59|247.39|249.59|247.39|246.26|244.06|0
1691404200000|2023-08-07 10:30:00|249.83|247.63|247.26|245.06|250.53|248.33|247.26|245.06|0
1691404500000|2023-08-07 10:35:00|247.5|245.3|247.26|245.06|247.73|245.53|246.8|244.6|0
1691404800000|2023-08-07 10:40:00|247.38|245.18|247.49|245.29|248.43|246.23|247.26|245.06|0
1691405100000|2023-08-07 10:45:00|247.26|245.06|247.73|245.53|248.43|246.23|246.56|244.36|0
1691405400000|2023-08-07 10:50:00|247.49|245.29|246.1|243.9|247.96|245.76|245.87|243.67|0
1691405700000|2023-08-07 10:55:00|245.87|243.67|246.33|244.13|247.26|245.06|245.63|243.43|0
1691406000000|2023-08-07 11:00:00|246.79|244.59|246.56|244.36|246.79|244.59|245.63|243.43|0
1691406300000|2023-08-07 11:05:00|246.79|244.59|246.56|244.36|247.03|244.83|246.1|243.9|0
1691406600000|2023-08-07 11:10:00|246.33|244.13|244.93|242.73|246.56|244.36|244.47|242.27|0
1691406900000|2023-08-07 11:15:00|244.82|242.62|246.56|244.36|246.56|244.36|244.82|242.62|0
1691407200000|2023-08-07 11:20:00|246.79|244.59|247.49|245.29|247.49|245.29|245.4|243.2|0
1691407500000|2023-08-07 11:25:00|247.25|245.05|246.79|244.59|248.19|245.99|246.79|244.59|0
1691407800000|2023-08-07 11:30:00|247.02|244.82|247.02|244.82|247.95|245.75|246.56|244.36|0
1691408100000|2023-08-07 11:35:00|246.56|244.36|245.86|243.66|246.79|244.59|245.16|242.96|0
1691408400000|2023-08-07 11:40:00|246.09|243.89|247.48|245.28|248.07|245.87|245.86|243.66|0
1691408700000|2023-08-07 11:45:00|247.6|245.4|246.09|243.89|247.95|245.75|245.39|243.19|0
1691409000000|2023-08-07 11:50:00|245.86|243.66|245.85|243.65|246.09|243.89|245.16|242.96|0
1691409300000|2023-08-07 11:55:00|246.09|243.89|246.32|244.12|246.55|244.35|245.74|243.54|0
1691409600000|2023-08-07 12:00:00|246.78|244.58|245.85|243.65|246.78|244.58|245.16|242.96|0
1691409900000|2023-08-07 12:05:00|245.62|243.42|1.2|0|245.85|243.65|1.2|0|0
1691411400000|2023-08-07 12:30:00|247.94|245.74|245.85|243.65|247.94|245.74|245.85|243.65|0
1691411700000|2023-08-07 12:35:00|245.61|243.41|245.38|243.18|245.61|243.41|244.69|242.49|0
1691412000000|2023-08-07 12:40:00|245.27|243.07|243.76|241.56|245.38|243.18|242.6|240.4|0
1691412300000|2023-08-07 12:45:00|243.53|241.33|241.67|239.47|243.53|241.33|240.98|238.78|0
1691412600000|2023-08-07 12:50:00|241.44|239.24|239.13|236.93|241.44|239.24|239.13|236.93|0
1691412900000|2023-08-07 12:55:00|238.9|236.7|238.67|236.47|239.59|237.39|238.21|236.01|0
1691413200000|2023-08-07 13:00:00|238.9|236.7|240.74|238.54|240.74|238.54|237.98|235.78|0
1691413500000|2023-08-07 13:05:00|240.51|238.31|239.59|237.39|240.51|238.31|239.13|236.93|0
1691413800000|2023-08-07 13:10:00|239.36|237.16|237.74|235.54|239.59|237.39|237.51|235.31|0
1691414100000|2023-08-07 13:15:00|238.43|236.23|239.82|237.62|240.05|237.85|238.2|236|0
1691414400000|2023-08-07 13:20:00|239.71|237.51|239.12|236.92|240.05|237.85|239.12|236.92|0
1691414700000|2023-08-07 13:25:00|240.17|237.97|238.66|236.46|240.74|238.54|238.43|236.23|0
1691415000000|2023-08-07 13:30:00|238.43|236.23|232.92|230.72|238.43|236.23|231.31|229.11|0
1691415300000|2023-08-07 13:35:00|232.69|230.49|233.31|231.11|233.31|231.11|229.17|226.97|0
1691415600000|2023-08-07 13:40:00|233.54|231.34|241.65|239.45|241.65|239.45|231.7|229.5|0
1691415900000|2023-08-07 13:45:00|241.88|239.68|241.65|239.45|242.11|239.91|237.93|235.73|0
1691416200000|2023-08-07 13:50:00|241.41|239.21|236.08|233.88|241.41|239.21|233.77|231.57|0
1691416500000|2023-08-07 13:55:00|236.31|234.11|240.25|238.05|241.18|238.98|235.16|232.96|0
1691416800000|2023-08-07 14:00:00|239.79|237.59|241.88|239.68|244.67|242.47|239.79|237.59|0
1691417100000|2023-08-07 14:05:00|241.41|239.21|234.23|232.03|242.58|240.38|234.23|232.03|0
1691417400000|2023-08-07 14:10:00|233.31|231.11|234.46|232.26|236.54|234.34|232.85|230.65|0
1691417700000|2023-08-07 14:15:00|234|231.8|231.23|229.03|234.92|232.72|230.77|228.57|0
1691418000000|2023-08-07 14:20:00|230.54|228.34|229.16|226.96|232.61|230.41|229.16|226.96|0
1691418300000|2023-08-07 14:25:00|229.62|227.42|229.39|227.19|231.46|229.26|228.48|226.28|0
1691418600000|2023-08-07 14:30:00|229.16|226.96|231.92|229.72|233.07|230.87|229.16|226.96|0
1691418900000|2023-08-07 14:35:00|231.69|229.49|229.16|226.96|231.92|229.72|228.47|226.27|0
1691419200000|2023-08-07 14:40:00|229.62|227.42|232.15|229.95|232.15|229.95|227.1|224.9|0
1691419500000|2023-08-07 14:45:00|232.38|230.18|230.31|228.11|232.84|230.64|230.31|228.11|0
1691419800000|2023-08-07 14:50:00|230.54|228.34|235.14|232.94|235.38|233.18|230.08|227.88|0
1691420100000|2023-08-07 14:55:00|234.91|232.71|234.68|232.48|236.3|234.1|232.84|230.64|0
1691420400000|2023-08-07 15:00:00|234.91|232.71|235.6|233.4|236.53|234.33|232.61|230.41|0
1691420700000|2023-08-07 15:05:00|235.84|233.64|237.69|235.49|239.77|237.57|235.37|233.17|0
1691421000000|2023-08-07 15:10:00|237.92|235.72|235.14|232.94|237.92|235.72|234.22|232.02|0
1691421300000|2023-08-07 15:15:00|235.37|233.17|240.93|238.73|241.4|239.2|234.22|232.02|0
1691421600000|2023-08-07 15:20:00|241.17|238.97|238.61|236.41|241.17|238.97|236.29|234.09|0
1691421900000|2023-08-07 15:25:00|238.84|236.64|238.61|236.41|240.24|238.04|236.53|234.33|0
1691422200000|2023-08-07 15:30:00|238.84|236.64|239.54|237.34|242.33|240.13|237.22|235.02|0
1691422500000|2023-08-07 15:35:00|239.77|237.57|237.45|235.25|240|237.8|236.06|233.86|0
1691422800000|2023-08-07 15:40:00|237.22|235.02|236.06|233.86|237.91|235.71|235.37|233.17|0
1691423100000|2023-08-07 15:45:00|235.83|233.63|235.36|233.16|236.98|234.78|234.9|232.7|0
1691423400000|2023-08-07 15:50:00|235.13|232.93|233.06|230.86|235.83|233.63|233.06|230.86|0
1691423700000|2023-08-07 15:55:00|232.83|230.63|230.32|228.12|232.83|230.63|229.17|226.97|0
1691424000000|2023-08-07 16:00:00|230.09|227.89|230.09|227.89|231.01|228.81|229.17|226.97|0
1691424300000|2023-08-07 16:05:00|229.98|227.78|230.78|228.58|231.01|228.81|229.63|227.43|0
1691424600000|2023-08-07 16:10:00|230.32|228.12|230.78|228.58|231.7|229.5|229.16|226.96|0
1691424900000|2023-08-07 16:15:00|231.01|228.81|231.24|229.04|232.63|230.43|230.55|228.35|0
1691425200000|2023-08-07 16:20:00|231.47|229.27|231.7|229.5|234.02|231.82|231.24|229.04|0
1691425500000|2023-08-07 16:25:00|231.93|229.73|229.62|227.42|231.93|229.73|228.7|226.5|0
1691425800000|2023-08-07 16:30:00|229.39|227.19|232.86|230.66|233.32|231.12|229.16|226.96|0
1691426100000|2023-08-07 16:35:00|232.63|230.43|234.48|232.28|234.48|232.28|231.93|229.73|0
1691426400000|2023-08-07 16:40:00|234.71|232.51|233.32|231.12|235.18|232.98|233.32|231.12|0
1691426700000|2023-08-07 16:45:00|233.55|231.35|231.7|229.5|234.71|232.51|231.47|229.27|0
1691427000000|2023-08-07 16:50:00|231.24|229.04|228|225.8|231.93|229.73|227.54|225.34|0
1691427300000|2023-08-07 16:55:00|227.77|225.57|228.69|226.49|230.54|228.34|227.77|225.57|0
1691427600000|2023-08-07 17:00:00|228.92|226.72|228.46|226.26|229.38|227.18|228|225.8|0
1691427900000|2023-08-07 17:05:00|228.69|226.49|228.23|226.03|229.85|227.65|227.54|225.34|0
1691428200000|2023-08-07 17:10:00|228|225.8|229.38|227.18|229.38|227.18|225.93|223.73|0
1691428500000|2023-08-07 17:15:00|229.15|226.95|227.31|225.11|229.84|227.64|227.31|225.11|0
1691428800000|2023-08-07 17:20:00|228.23|226.03|228.46|226.26|228.46|226.26|226.39|224.19|0
1691429100000|2023-08-07 17:25:00|228.23|226.03|228.92|226.72|229.84|227.64|227.31|225.11|0
1691429400000|2023-08-07 17:30:00|228.69|226.49|229.15|226.95|230.07|227.87|228.46|226.26|0
1691429700000|2023-08-07 17:35:00|228.92|226.72|228.22|226.02|229.38|227.18|227.3|225.1|0
1691430000000|2023-08-07 17:40:00|227.99|225.79|228.22|226.02|228.22|226.02|226.84|224.64|0
1691430300000|2023-08-07 17:45:00|228.45|226.25|225.69|223.49|230.3|228.1|225|222.8|0
1691430600000|2023-08-07 17:50:00|225.92|223.72|226.15|223.95|226.84|224.64|225.46|223.26|0
1691430900000|2023-08-07 17:55:00|225.92|223.72|223.85|221.65|226.15|223.95|223.62|221.42|0
1691431200000|2023-08-07 18:00:00|223.62|221.42|223.39|221.19|223.85|221.65|221.11|218.91|0
1691431500000|2023-08-07 18:05:00|223.16|220.96|224.54|222.34|225.92|223.72|222.71|220.51|0
1691431800000|2023-08-07 18:10:00|224.77|222.57|226.61|224.41|226.61|224.41|224.31|222.11|0
1691432100000|2023-08-07 18:15:00|227.07|224.87|224.65|222.45|227.07|224.87|224.65|222.45|0
1691432400000|2023-08-07 18:20:00|224.42|222.22|225.58|223.38|225.81|223.61|223.96|221.76|0
1691432700000|2023-08-07 18:25:00|225.81|223.61|228.59|226.39|229.75|227.55|225.81|223.61|0
1691433000000|2023-08-07 18:30:00|228.36|226.16|223.96|221.76|228.36|226.16|223.04|220.84|0
1691433300000|2023-08-07 18:35:00|223.73|221.53|224.65|222.45|225.11|222.91|222.34|220.14|0
1691433600000|2023-08-07 18:40:00|224.88|222.68|225.11|222.91|226.04|223.84|224.19|221.99|0
1691433900000|2023-08-07 18:45:00|225.34|223.14|224.19|221.99|226.04|223.84|223.96|221.76|0
1691434200000|2023-08-07 18:50:00|223.96|221.76|224.86|222.66|226.27|224.07|223.96|221.76|0
1691434500000|2023-08-07 18:55:00|224.63|222.43|224.4|222.2|225.32|223.12|223.02|220.82|0
1691434800000|2023-08-07 19:00:00|223.71|221.51|222.56|220.36|223.94|221.74|221.64|219.44|0
1691435100000|2023-08-07 19:05:00|222.79|220.59|224.4|222.2|224.86|222.66|222.33|220.13|0
1691435400000|2023-08-07 19:10:00|224.63|222.43|226.24|224.04|226.24|224.04|223.47|221.27|0
1691435700000|2023-08-07 19:15:00|226.7|224.5|226.47|224.27|227.16|224.96|225.32|223.12|0
1691436000000|2023-08-07 19:20:00|226.24|224.04|226.01|223.81|226.7|224.5|224.85|222.65|0
1691436300000|2023-08-07 19:25:00|225.78|223.58|227.86|225.66|228.09|225.89|225.78|223.58|0
1691436600000|2023-08-07 19:30:00|228.32|226.12|226.47|224.27|228.78|226.58|226.01|223.81|0
1691436900000|2023-08-07 19:35:00|226.24|224.04|225.31|223.11|226.24|224.04|224.39|222.19|0
1691437200000|2023-08-07 19:40:00|225.54|223.34|224.85|222.65|225.54|223.34|223.47|221.27|0
1691437500000|2023-08-07 19:45:00|225.31|223.11|224.16|221.96|226.7|224.5|223.93|221.73|0
1691437800000|2023-08-07 19:50:00|224.28|222.08|221.63|219.43|224.28|222.08|220.71|218.51|0
1691438100000|2023-08-07 19:55:00|221.17|218.97|218.05|215.85|221.4|219.2|217.27|215.07|0
1691438400000|2023-08-07 20:00:00|218.5|216.3|217.36|215.16|219.42|217.22|217.13|214.93|0
1691438700000|2023-08-07 20:05:00|217.13|214.93|216.9|214.7|217.81|215.61|216.44|214.24|0
1691439000000|2023-08-07 20:10:00|216.67|214.47|216.66|214.46|217.12|214.92|216.66|214.46|0
1691439300000|2023-08-07 20:15:00|216.18|213.58|216.18|213.58|216.18|213.58|215.72|213.12|0
1691439600000|2023-08-07 20:20:00|215.95|213.35|216.4|213.8|216.4|213.8|215.95|213.35|0
1691439900000|2023-08-07 20:25:00|216.63|214.03|216.17|213.57|216.63|214.03|215.95|213.35|0
1691440200000|2023-08-07 20:30:00|215.94|213.34|216.17|213.57|216.4|213.8|215.94|213.34|0
1691440500000|2023-08-07 20:35:00|215.94|213.34|215.48|212.88|215.94|213.34|215.48|212.88|0
1691440800000|2023-08-07 20:40:00|215.26|212.66|215.71|213.11|215.71|213.11|215.26|212.66|0
1691441100000|2023-08-07 20:45:00|215.6|213|215.48|212.88|215.71|213.11|215.48|212.88|0
1691441400000|2023-08-07 20:50:00|215.71|213.11|215.94|213.34|215.94|213.34|215.25|212.65|0
1691441700000|2023-08-07 20:55:00|216.17|213.57|216.75|214.15|216.75|214.15|215.71|213.11|0
1691442000000|2023-08-07 21:00:00|216.57|213.97|216.7|214.1|217.03|214.43|216.43|213.83|0
1691442300000|2023-08-07 21:05:00|216.6|214|216.63|214.03|216.67|214.07|216.33|213.73|0
1691442600000|2023-08-07 21:10:00|216.6|214|216.19|213.59|216.6|214|216.13|213.53|0
1691442900000|2023-08-07 21:15:00|216.06|213.46|216.43|213.83|216.53|213.93|215.93|213.33|0
1691443200000|2023-08-07 21:20:00|216.26|213.66|216.09|213.49|216.26|213.66|216.09|213.49|0
1691443500000|2023-08-07 21:25:00|216.16|213.56|216.19|213.59|216.33|213.73|215.89|213.29|0
1691443800000|2023-08-07 21:30:00|216.23|213.63|216.19|213.59|216.23|213.63|216.19|213.59|0
1691444100000|2023-08-07 21:35:00|216.06|213.46|216.19|213.59|216.23|213.63|216.06|213.46|0
1691444400000|2023-08-07 21:40:00|216.53|213.93|216.53|213.93|216.53|213.93|216.53|213.93|0
1691444700000|2023-08-07 21:45:00|216.49|213.89|216.36|213.76|216.66|214.06|216.29|213.69|0
1691445000000|2023-08-07 21:50:00|216.32|213.72|216.12|213.52|216.32|213.72|216.02|213.42|0
1691445300000|2023-08-07 21:55:00|216.08|213.48|215.98|213.38|216.29|213.69|215.74|213.14|0
1691445600000|2023-08-07 22:00:00|216.73|214.13|216.5|213.9|216.84|214.24|215.93|213.33|0
1691445900000|2023-08-07 22:05:00|216.61|214.01|217.3|214.7|217.53|214.93|216.61|214.01|0
1691446200000|2023-08-07 22:10:00|217.42|214.82|217.53|214.93|217.76|215.16|217.07|214.47|0
1691446500000|2023-08-07 22:15:00|217.76|215.16|218.45|215.85|218.45|215.85|217.53|214.93|0
1691446800000|2023-08-07 22:20:00|218.22|215.62|218.68|216.08|218.68|216.08|217.99|215.39|0
1691447100000|2023-08-07 22:25:00|218.45|215.85|218.91|216.31|218.91|216.31|218.45|215.85|0
1691447400000|2023-08-07 22:30:00|218.79|216.19|218.44|215.84|218.91|216.31|218.44|215.84|0
1691447700000|2023-08-07 22:35:00|218.33|215.73|217.75|215.15|218.44|215.84|217.75|215.15|0
1691448000000|2023-08-07 22:40:00|217.52|214.92|218.21|215.61|218.21|215.61|217.52|214.92|0
1691448600000|2023-08-07 22:50:00|218.44|215.84|218.21|215.61|218.44|215.84|217.98|215.38|0
1691448900000|2023-08-07 22:55:00|218.44|215.84|218.44|215.84|218.67|216.07|218.44|215.84|0
1691449200000|2023-08-07 23:00:00|218.21|215.61|217.98|215.38|218.44|215.84|217.98|215.38|0
1691449500000|2023-08-07 23:05:00|218.21|215.61|218.67|216.07|219.13|216.53|218.21|215.61|0
1691449800000|2023-08-07 23:10:00|218.9|216.3|219.13|216.53|219.13|216.53|218.67|216.07|0
1691450100000|2023-08-07 23:15:00|218.9|216.3|218.44|215.84|218.9|216.3|218.44|215.84|0
1691450400000|2023-08-07 23:20:00|218.55|215.95|218.43|215.83|218.67|216.07|218.2|215.6|0
1691450700000|2023-08-07 23:25:00|218.32|215.72|218.43|215.83|218.43|215.83|218.2|215.6|0
1691451000000|2023-08-07 23:30:00|218.2|215.6|218.43|215.83|218.43|215.83|218.09|215.49|0
1691451600000|2023-08-07 23:40:00|218.66|216.06|218.2|215.6|219.12|216.52|217.97|215.37|0
1691451900000|2023-08-07 23:45:00|218.32|215.72|217.63|215.03|218.43|215.83|217.51|214.91|0
1691452200000|2023-08-07 23:50:00|217.51|214.91|218.43|215.83|218.66|216.06|217.51|214.91|0
1691452500000|2023-08-07 23:55:00|218.2|215.6|217.97|215.37|218.43|215.83|217.97|215.37|0
1691452800000|2023-08-08 00:00:00|217.74|215.14|219.35|216.75|219.35|216.75|217.28|214.68|0
1691453100000|2023-08-08 00:05:00|219.58|216.98|218.89|216.29|220.04|217.44|217.97|215.37|0
1691453400000|2023-08-08 00:10:00|219.12|216.52|219.11|216.51|219.81|217.21|218.66|216.06|0
1691453700000|2023-08-08 00:15:00|219.23|216.63|219.1|216.5|219.69|217.09|218.88|216.28|0
1691454000000|2023-08-08 00:20:00|219.22|216.62|219.33|216.73|219.56|216.96|218.87|216.27|0
1691454300000|2023-08-08 00:25:00|219.22|216.62|219.33|216.73|219.56|216.96|218.64|216.04|0
1691454600000|2023-08-08 00:30:00|219.56|216.96|220.25|217.65|220.48|217.88|219.45|216.85|0
1691454900000|2023-08-08 00:35:00|220.02|217.42|219.1|216.5|220.02|217.42|218.64|216.04|0
1691455200000|2023-08-08 00:40:00|218.99|216.39|219.33|216.73|219.56|216.96|218.87|216.27|0
1691455500000|2023-08-08 00:45:00|219.22|216.62|219.1|216.5|219.56|216.96|218.87|216.27|0
1691455800000|2023-08-08 00:50:00|219.22|216.62|219.1|216.5|219.33|216.73|218.64|216.04|0
1691456100000|2023-08-08 00:55:00|219.33|216.73|219.45|216.85|219.79|217.19|219.33|216.73|0
1691456400000|2023-08-08 01:00:00|219.56|216.96|220.47|217.87|221.16|218.56|219.45|216.85|0
1691456700000|2023-08-08 01:05:00|220.24|217.64|220.93|218.33|220.93|218.33|220.01|217.41|0
1691457000000|2023-08-08 01:10:00|220.7|218.1|222.54|219.94|223.01|220.41|220.47|217.87|0
1691457300000|2023-08-08 01:15:00|222.77|220.17|224.62|222.02|224.85|222.25|222.08|219.48|0
1691457600000|2023-08-08 01:20:00|224.39|221.79|223.69|221.09|224.39|221.79|223.23|220.63|0
1691457900000|2023-08-08 01:25:00|223.46|220.86|226|223.4|226.7|224.1|223.46|220.86|0
1691458200000|2023-08-08 01:30:00|225.77|223.17|225.31|222.71|227.39|224.79|224.62|222.02|0
1691458500000|2023-08-08 01:35:00|225.54|222.94|226.23|223.63|226.93|224.33|225.54|222.94|0
1691458800000|2023-08-08 01:40:00|226|223.4|227.16|224.56|227.16|224.56|225.54|222.94|0
1691459100000|2023-08-08 01:45:00|226.93|224.33|226.23|223.63|227.39|224.79|226|223.4|0
1691459400000|2023-08-08 01:50:00|226|223.4|226.69|224.09|226.69|224.09|225.08|222.48|0
1691459700000|2023-08-08 01:55:00|226.93|224.33|228.32|225.72|228.55|225.95|226.46|223.86|0
1691460000000|2023-08-08 02:00:00|228.78|226.18|227.97|225.37|229.48|226.88|227.85|225.25|0
1691460300000|2023-08-08 02:05:00|227.85|225.25|227.97|225.37|228.44|225.84|227.39|224.79|0
1691460600000|2023-08-08 02:10:00|228.08|225.48|227.15|224.55|228.08|225.48|226.92|224.32|0
1691460900000|2023-08-08 02:15:00|227.04|224.44|225.53|222.93|227.15|224.55|225.07|222.47|0
1691461200000|2023-08-08 02:20:00|225.76|223.16|226.92|224.32|227.15|224.55|225.76|223.16|0
1691461500000|2023-08-08 02:25:00|226.81|224.21|226.23|223.63|226.92|224.32|225.76|223.16|0
1691461800000|2023-08-08 02:30:00|225.99|223.39|225.76|223.16|226.69|224.09|225.53|222.93|0
1691462100000|2023-08-08 02:35:00|225.99|223.39|224.6|222|226.22|223.62|224.6|222|0
1691462400000|2023-08-08 02:40:00|224.37|221.77|224.83|222.23|225.07|222.47|224.14|221.54|0
1691462700000|2023-08-08 02:45:00|224.6|222|226.22|223.62|226.45|223.85|224.6|222|0
1691463000000|2023-08-08 02:50:00|226.45|223.85|225.99|223.39|226.45|223.85|225.53|222.93|0
1691463300000|2023-08-08 02:55:00|225.76|223.16|225.53|222.93|225.99|223.39|225.29|222.69|0
1691463600000|2023-08-08 03:00:00|225.76|223.16|226.22|223.62|226.22|223.62|225.76|223.16|0
1691463900000|2023-08-08 03:05:00|226.45|223.85|226.91|224.31|227.14|224.54|226.22|223.62|0
1691464200000|2023-08-08 03:10:00|227.14|224.54|224.83|222.23|227.14|224.54|224.83|222.23|0
1691464500000|2023-08-08 03:15:00|224.6|222|227.61|225.01|227.61|225.01|224.6|222|0
1691464800000|2023-08-08 03:20:00|227.49|224.89|227.61|225.01|228.77|226.17|227.37|224.77|0
1691465100000|2023-08-08 03:25:00|227.6|225|228.07|225.47|228.3|225.7|227.6|225|0
1691465400000|2023-08-08 03:30:00|228.3|225.7|228.76|226.16|228.76|226.16|227.37|224.77|0
1691465700000|2023-08-08 03:35:00|228.53|225.93|228.76|226.16|228.76|226.16|228.3|225.7|0
1691466000000|2023-08-08 03:40:00|228.53|225.93|228.07|225.47|228.76|226.16|227.6|225|0
1691466300000|2023-08-08 03:45:00|227.83|225.23|227.37|224.77|227.83|225.23|227.14|224.54|0
1691466600000|2023-08-08 03:50:00|227.49|224.89|227.6|225|227.83|225.23|227.26|224.66|0
1691466900000|2023-08-08 03:55:00|227.37|224.77|228.29|225.69|228.76|226.16|227.37|224.77|0
1691467200000|2023-08-08 04:00:00|228.53|225.93|228.76|226.16|228.76|226.16|228.06|225.46|0
1691467500000|2023-08-08 04:05:00|228.53|225.93|228.06|225.46|228.99|226.39|228.06|225.46|0
1691467800000|2023-08-08 04:10:00|227.83|225.23|228.06|225.46|228.29|225.69|227.83|225.23|0
1691468100000|2023-08-08 04:15:00|228.29|225.69|227.83|225.23|228.29|225.69|227.36|224.76|0
1691468400000|2023-08-08 04:20:00|228.06|225.46|227.83|225.23|228.06|225.46|227.59|224.99|0
1691468700000|2023-08-08 04:25:00|227.59|224.99|227.36|224.76|227.83|225.23|227.13|224.53|0
1691469000000|2023-08-08 04:30:00|226.67|224.07|227.13|224.53|227.59|224.99|226.67|224.07|0
1691469300000|2023-08-08 04:35:00|226.9|224.3|227.13|224.53|227.36|224.76|226.9|224.3|0
1691469600000|2023-08-08 04:40:00|226.9|224.3|226.43|223.83|227.13|224.53|226.43|223.83|0
1691469900000|2023-08-08 04:45:00|226.66|224.06|226.89|224.29|226.89|224.29|226.66|224.06|0
1691470200000|2023-08-08 04:50:00|226.66|224.06|225.97|223.37|226.66|224.06|225.97|223.37|0
1691470500000|2023-08-08 04:55:00|226.09|223.49|226.66|224.06|226.66|224.06|225.97|223.37|0
1691470800000|2023-08-08 05:00:00|226.43|223.83|226.2|223.6|227.36|224.76|226.2|223.6|0
1691471100000|2023-08-08 05:05:00|225.96|223.36|226.66|224.06|226.66|224.06|225.85|223.25|0
1691471400000|2023-08-08 05:10:00|226.43|223.83|226.19|223.59|226.89|224.29|225.96|223.36|0
1691471700000|2023-08-08 05:15:00|226.31|223.71|226.66|224.06|227.12|224.52|226.19|223.59|0
1691472000000|2023-08-08 05:20:00|226.43|223.83|227.81|225.21|227.82|225.22|226.19|223.59|0
1691472300000|2023-08-08 05:25:00|227.58|224.98|227.35|224.75|227.81|225.21|226.66|224.06|0
1691472600000|2023-08-08 05:30:00|227.58|224.98|227.81|225.21|228.05|225.45|227.12|224.52|0
1691472900000|2023-08-08 05:35:00|228.05|225.45|227.35|224.75|228.28|225.68|227.12|224.52|0
1691473200000|2023-08-08 05:40:00|227.12|224.52|227.35|224.75|227.58|224.98|227.12|224.52|0
1691473500000|2023-08-08 05:45:00|227.47|224.87|228.04|225.44|228.04|225.44|227.12|224.52|0
1691473800000|2023-08-08 05:50:00|227.81|225.21|230.36|227.76|230.36|227.76|227.81|225.21|0
1691474100000|2023-08-08 05:55:00|231.06|228.46|231.99|229.39|232.93|230.33|231.06|228.46|0
1691474400000|2023-08-08 06:00:00|232.11|229.51|233.16|230.56|233.63|231.03|231.99|229.39|0
1691474700000|2023-08-08 06:05:00|232.96|230.76|233.66|231.46|234.59|232.39|232.96|230.76|0
1691475000000|2023-08-08 06:10:00|233.89|231.69|232.49|230.29|234.12|231.92|232.26|230.06|0
1691475300000|2023-08-08 06:15:00|232.96|230.76|232.26|230.06|232.96|230.76|231.79|229.59|0
1691475600000|2023-08-08 06:20:00|232.14|229.94|232.02|229.82|232.49|230.29|231.32|229.12|0
1691475900000|2023-08-08 06:25:00|232.26|230.06|232.95|230.75|233.19|230.99|232.02|229.82|0
1691476200000|2023-08-08 06:30:00|233.19|230.99|232.84|230.64|234|231.8|232.49|230.29|0
1691476500000|2023-08-08 06:35:00|232.61|230.41|232.38|230.18|232.84|230.64|232.38|230.18|0
1691476800000|2023-08-08 06:40:00|232.61|230.41|232.61|230.41|232.84|230.64|232.15|229.95|0
1691477100000|2023-08-08 06:45:00|232.84|230.64|233.66|231.46|234.46|232.26|232.84|230.64|0
1691477400000|2023-08-08 06:50:00|233.53|231.33|234|231.8|234.46|232.26|232.5|230.3|0
1691477700000|2023-08-08 06:55:00|234.23|232.03|233.87|231.67|234.93|232.73|233.77|231.57|0
1691478000000|2023-08-08 07:00:00|234.1|231.9|231.55|229.35|234.56|232.36|231.55|229.35|0
1691478300000|2023-08-08 07:05:00|231.32|229.12|232.01|229.81|233.4|231.2|231.21|229.01|0
1691478600000|2023-08-08 07:10:00|231.9|229.7|233.17|230.97|233.17|230.97|230.16|227.96|0
1691478900000|2023-08-08 07:15:00|233.4|231.2|233.4|231.2|235.72|233.52|232.94|230.74|0
1691479200000|2023-08-08 07:20:00|233.63|231.43|234.32|232.12|235.37|233.17|233.17|230.97|0
1691479500000|2023-08-08 07:25:00|233.86|231.66|232.93|230.73|235.48|233.28|232.59|230.39|0
1691479800000|2023-08-08 07:30:00|233.17|230.97|230.85|228.65|233.63|231.43|230.85|228.65|0
1691480100000|2023-08-08 07:35:00|231.08|228.88|233.63|231.43|233.86|231.66|230.85|228.65|0
1691480400000|2023-08-08 07:40:00|233.75|231.55|232.47|230.27|235.48|233.28|232.24|230.04|0
1691480700000|2023-08-08 07:45:00|232.24|230.04|230.62|228.42|232.36|230.16|230.39|228.19|0
1691481000000|2023-08-08 07:50:00|230.39|228.19|231.2|229|232|229.8|230.39|228.19|0
1691481300000|2023-08-08 07:55:00|230.85|228.65|228.31|226.11|231.08|228.88|228.08|225.88|0
1691481600000|2023-08-08 08:00:00|228.08|225.88|229.92|227.72|230.15|227.95|227.39|225.19|0
1691481900000|2023-08-08 08:05:00|229.69|227.49|232|229.8|232.46|230.26|229|226.8|0
1691482200000|2023-08-08 08:10:00|231.89|229.69|232.69|230.49|233.39|231.19|231.77|229.57|0
1691482500000|2023-08-08 08:15:00|232.93|230.73|231.77|229.57|233.85|231.65|230.84|228.64|0
1691482800000|2023-08-08 08:20:00|232|229.8|233.68|231.48|235.3|233.1|232|229.8|0
1691483100000|2023-08-08 08:25:00|233.45|231.25|235.53|233.33|235.53|233.33|233.22|231.02|0
1691483400000|2023-08-08 08:30:00|235.76|233.56|234.37|232.17|236|233.8|234.37|232.17|0
1691483700000|2023-08-08 08:35:00|234.6|232.4|234.37|232.17|234.84|232.64|232.75|230.55|0
1691484000000|2023-08-08 08:40:00|234.6|232.4|233.44|231.24|234.83|232.63|232.75|230.55|0
1691484300000|2023-08-08 08:45:00|233.21|231.01|232.29|230.09|233.33|231.13|231.59|229.39|0
1691484600000|2023-08-08 08:50:00|232.52|230.32|231.36|229.16|232.98|230.78|231.36|229.16|0
1691484900000|2023-08-08 08:55:00|231.59|229.39|232.28|230.08|232.87|230.67|231.36|229.16|0
1691485200000|2023-08-08 09:00:00|232.05|229.85|232.28|230.08|232.98|230.78|231.71|229.51|0
1691485500000|2023-08-08 09:05:00|232.52|230.32|235.18|232.98|235.29|233.09|231.82|229.62|0
1691485800000|2023-08-08 09:10:00|235.29|233.09|237.85|235.65|237.85|235.65|235.29|233.09|0
1691486100000|2023-08-08 09:15:00|238.02|235.82|238.45|236.25|239.38|237.18|237.52|235.32|0
1691486400000|2023-08-08 09:20:00|238.91|236.71|238.21|236.01|239.15|236.95|237.75|235.55|0
1691486700000|2023-08-08 09:25:00|238.45|236.25|238.68|236.48|239.84|237.64|238.21|236.01|0
1691487000000|2023-08-08 09:30:00|238.91|236.71|239.14|236.94|239.61|237.41|238.1|235.9|0
1691487300000|2023-08-08 09:35:00|239.37|237.17|241|238.8|241.7|239.5|238.68|236.48|0
1691487600000|2023-08-08 09:40:00|241.24|239.04|239.38|237.18|241.24|239.04|238.91|236.71|0
1691487900000|2023-08-08 09:45:00|239.27|237.07|239.84|237.64|240.54|238.34|238.45|236.25|0
1691488200000|2023-08-08 09:50:00|240.07|237.87|242.16|239.96|242.16|239.96|239.15|236.95|0
1691488500000|2023-08-08 09:55:00|241.93|239.73|237.99|235.79|241.93|239.73|237.29|235.09|0
1691488800000|2023-08-08 10:00:00|237.75|235.55|238.91|236.71|240.3|238.1|237.06|234.86|0
1691489100000|2023-08-08 10:05:00|239.14|236.94|236.6|234.4|239.14|236.94|236.6|234.4|0
1691489400000|2023-08-08 10:10:00|236.83|234.63|238.68|236.48|239.61|237.41|236.13|233.93|0
1691489700000|2023-08-08 10:15:00|238.45|236.25|239.96|237.76|239.96|237.76|236.83|234.63|0
1691490000000|2023-08-08 10:20:00|240.07|237.87|240.53|238.33|241.46|239.26|239.37|237.17|0
1691490300000|2023-08-08 10:25:00|240.76|238.56|241.69|239.49|242.16|239.96|240.3|238.1|0
1691490600000|2023-08-08 10:30:00|241.92|239.72|242.62|240.42|243.79|241.59|241.46|239.26|0
1691490900000|2023-08-08 10:35:00|242.39|240.19|244.02|241.82|244.02|241.82|241.92|239.72|0
1691491200000|2023-08-08 10:40:00|243.78|241.58|242.85|240.65|244.14|241.94|240.99|238.79|0
1691491500000|2023-08-08 10:45:00|243.09|240.89|241.69|239.49|243.09|240.89|241.22|239.02|0
1691491800000|2023-08-08 10:50:00|241.46|239.26|243.32|241.12|244.48|242.28|241.46|239.26|0
1691492100000|2023-08-08 10:55:00|242.97|240.77|242.62|240.42|243.78|241.58|241.92|239.72|0
1691492400000|2023-08-08 11:00:00|242.85|240.65|244.71|242.51|245.41|243.21|242.62|240.42|0
1691492700000|2023-08-08 11:05:00|244.95|242.75|245.41|243.21|246.11|243.91|244.25|242.05|0
1691493000000|2023-08-08 11:10:00|245.64|243.44|248.44|246.24|248.9|246.7|245.64|243.44|0
1691493300000|2023-08-08 11:15:00|248.67|246.47|249.84|247.64|249.96|247.76|247.97|245.77|0
1691493600000|2023-08-08 11:20:00|250.07|247.87|248.56|246.36|250.3|248.1|247.04|244.84|0
1691493900000|2023-08-08 11:25:00|248.9|246.7|249.6|247.4|250.3|248.1|247.73|245.53|0
1691494200000|2023-08-08 11:30:00|250.07|247.87|252.17|249.97|253.82|251.62|249.96|247.76|0
1691494500000|2023-08-08 11:35:00|252.41|250.21|252.16|249.96|253.11|250.91|251.47|249.27|0
1691494800000|2023-08-08 11:40:00|252.39|250.19|250.76|248.56|252.86|250.66|250.76|248.56|0
1691495100000|2023-08-08 11:45:00|250.99|248.79|252.16|249.96|252.62|250.42|250.76|248.56|0
1691495400000|2023-08-08 11:50:00|252.28|250.08|249.59|247.39|252.39|250.19|249.12|246.92|0
1691495700000|2023-08-08 11:55:00|249.36|247.16|249.03|246.83|250.43|248.23|249.03|246.83|0
1691496000000|2023-08-08 12:00:00|248.91|246.71|252.9|250.7|253.71|251.51|248.79|246.59|0
1691496300000|2023-08-08 12:05:00|253.01|250.81|255.83|253.63|258.89|256.69|253.01|250.81|0
1691496600000|2023-08-08 12:10:00|256.3|254.1|255.36|253.16|256.53|254.33|254.89|252.69|0
1691496900000|2023-08-08 12:15:00|255.59|253.39|253.36|251.16|255.59|253.39|253.01|250.81|0
1691497200000|2023-08-08 12:20:00|253.24|251.04|252.54|250.34|253.71|251.51|252.07|249.87|0
1691497500000|2023-08-08 12:25:00|252.3|250.1|250.43|248.23|252.77|250.57|250.19|247.99|0
1691497800000|2023-08-08 12:30:00|250.66|248.46|252.06|249.86|253|250.8|250.55|248.35|0
1691498100000|2023-08-08 12:35:00|252.3|250.1|250.19|247.99|252.77|250.57|249.72|247.52|0
1691498400000|2023-08-08 12:40:00|249.96|247.76|246.92|244.72|250.66|248.46|245.98|243.78|0
1691498700000|2023-08-08 12:45:00|246.68|244.48|248.08|245.88|248.32|246.12|246.22|244.02|0
1691499000000|2023-08-08 12:50:00|247.85|245.65|248.32|246.12|249.02|246.82|247.38|245.18|0
1691499300000|2023-08-08 12:55:00|248.55|246.35|248.78|246.58|249.25|247.05|247.85|245.65|0
1691499600000|2023-08-08 13:00:00|249.02|246.82|249.02|246.82|250.42|248.22|248.31|246.11|0
1691499900000|2023-08-08 13:05:00|249.25|247.05|251.36|249.16|252.53|250.33|249.25|247.05|0
1691500200000|2023-08-08 13:10:00|251.59|249.39|250.89|248.69|251.59|249.39|249.95|247.75|0
1691500500000|2023-08-08 13:15:00|250.65|248.45|246.44|244.24|250.89|248.69|246.44|244.24|0
1691500800000|2023-08-08 13:20:00|246.21|244.01|246.91|244.71|248.31|246.11|245.74|243.54|0
1691501100000|2023-08-08 13:25:00|246.68|244.48|246.21|244.01|248.78|246.58|245.97|243.77|0
1691501400000|2023-08-08 13:30:00|245.28|243.08|248.54|246.34|249.95|247.75|244.81|242.61|0
1691501700000|2023-08-08 13:35:00|248.31|246.11|250.65|248.45|252.52|250.32|248.31|246.11|0
1691502000000|2023-08-08 13:40:00|250.88|248.68|254.64|252.44|256.75|254.55|249.01|246.81|0
1691502300000|2023-08-08 13:45:00|254.87|252.67|261.94|259.74|262.89|260.69|254.87|252.67|0
1691502600000|2023-08-08 13:50:00|262.07|259.87|260.05|257.85|264.51|262.31|258.41|256.21|0
1691502900000|2023-08-08 13:55:00|260.52|258.32|260.52|258.32|263.1|260.9|259.35|257.15|0
1691503200000|2023-08-08 14:00:00|261.45|259.25|258.88|256.68|264.04|261.84|258.88|256.68|0
1691503500000|2023-08-08 14:05:00|259.34|257.14|258.88|256.68|260.52|258.32|257.47|255.27|0
1691503800000|2023-08-08 14:10:00|259.11|256.91|267.56|265.36|268.27|266.07|259.11|256.91|0
1691504100000|2023-08-08 14:15:00|268.04|265.84|267.56|265.36|271.34|269.14|266.39|264.19|0
1691504400000|2023-08-08 14:20:00|268.04|265.84|268.74|266.54|271.1|268.9|266.39|264.19|0
1691504700000|2023-08-08 14:25:00|268.98|266.78|263.45|261.25|269.8|267.6|263.45|261.25|0
1691505000000|2023-08-08 14:30:00|263.68|261.48|267.96|265.76|268.91|266.71|263.68|261.48|0
1691505300000|2023-08-08 14:35:00|268.2|266|266.32|264.12|269.61|267.41|266.32|264.12|0
1691505600000|2023-08-08 14:40:00|266.08|263.88|262.56|260.36|267.96|265.76|262.09|259.89|0
1691505900000|2023-08-08 14:45:00|262.33|260.13|266.32|264.12|268.2|266|262.33|260.13|0
1691506200000|2023-08-08 14:50:00|266.55|264.35|265.49|263.29|268.9|266.7|264.2|262|0
1691506500000|2023-08-08 14:55:00|265.96|263.76|269.98|267.78|269.98|267.78|265.96|263.76|0
1691506800000|2023-08-08 15:00:00|269.5|267.3|271.64|269.44|271.87|269.67|269.03|266.83|0
1691507100000|2023-08-08 15:05:00|271.87|269.67|269.03|266.83|272.35|270.15|269.03|266.83|0
1691507400000|2023-08-08 15:10:00|269.27|267.07|267.42|265.22|271.4|269.2|267.18|264.98|0
1691507700000|2023-08-08 15:15:00|267.65|265.45|266.48|264.28|268.83|266.63|265.77|263.57|0
1691508000000|2023-08-08 15:20:00|266.01|263.81|265.25|263.05|267.18|264.98|265.07|262.87|0
1691508300000|2023-08-08 15:25:00|265.48|263.28|263.36|261.16|267.37|265.17|262.89|260.69|0
1691508600000|2023-08-08 15:30:00|263.83|261.63|265.96|263.76|266.19|263.99|262.89|260.69|0
1691508900000|2023-08-08 15:35:00|266.19|263.99|263.6|261.4|266.19|263.99|263.13|260.93|0
1691509200000|2023-08-08 15:40:00|263.48|261.28|266.66|264.46|269.26|267.06|263.48|261.28|0
1691509500000|2023-08-08 15:45:00|267.13|264.93|268.55|266.35|269.02|266.82|265.95|263.75|0
1691509800000|2023-08-08 15:50:00|268.31|266.11|268.55|266.35|268.55|266.35|266.19|263.99|0
1691510100000|2023-08-08 15:55:00|268.79|266.59|268.31|266.11|269.97|267.77|267.37|265.17|0
1691510400000|2023-08-08 16:00:00|268.55|266.35|265.24|263.04|269.02|266.82|264.54|262.34|0
1691510700000|2023-08-08 16:05:00|265.01|262.81|262.65|260.45|265.01|262.81|262.18|259.98|0
1691511000000|2023-08-08 16:10:00|262.41|260.21|261.85|259.65|262.89|260.69|261.37|259.17|0
1691511300000|2023-08-08 16:15:00|261.61|259.41|259.49|257.29|261.85|259.65|259.25|257.05|0
1691511600000|2023-08-08 16:20:00|259.72|257.52|260.43|258.23|261.84|259.64|259.49|257.29|0
1691511900000|2023-08-08 16:25:00|260.66|258.46|260.9|258.7|261.14|258.94|259.96|257.76|0
1691512200000|2023-08-08 16:30:00|260.66|258.46|257.13|254.93|260.9|258.7|257.13|254.93|0
1691512500000|2023-08-08 16:35:00|257.37|255.17|258.54|256.34|259.72|257.52|256.19|253.99|0
1691512800000|2023-08-08 16:40:00|258.78|256.58|262.08|259.88|262.08|259.88|258.07|255.87|0
1691513100000|2023-08-08 16:45:00|261.84|259.64|261.13|258.93|262.55|260.35|260.19|257.99|0
1691513400000|2023-08-08 16:50:00|260.9|258.7|261.49|259.29|262.78|260.58|260.19|257.99|0
1691513700000|2023-08-08 16:55:00|261.6|259.4|259.48|257.28|261.6|259.4|259.48|257.28|0
1691514000000|2023-08-08 17:00:00|259.72|257.52|256.42|254.22|259.95|257.75|256.18|253.98|0
1691514300000|2023-08-08 17:05:00|255.95|253.75|257.59|255.39|259.24|257.04|255.48|253.28|0
1691514600000|2023-08-08 17:10:00|257.36|255.16|256.42|254.22|259.48|257.28|256.42|254.22|0
1691514900000|2023-08-08 17:15:00|255.95|253.75|254.3|252.1|256.18|253.98|251.96|249.76|0
1691515200000|2023-08-08 17:20:00|254.07|251.87|257.12|254.92|257.59|255.39|252.66|250.46|0
1691515500000|2023-08-08 17:25:00|256.89|254.69|255.84|253.64|258.77|256.57|255.84|253.64|0
1691515800000|2023-08-08 17:30:00|256.08|253.88|256.55|254.35|256.55|254.35|253.49|251.29|0
1691516100000|2023-08-08 17:35:00|256.79|254.59|253.96|251.76|259.39|257.19|253.96|251.76|0
1691516400000|2023-08-08 17:40:00|253.72|251.52|253.72|251.52|254.19|251.99|252.54|250.34|0
1691516700000|2023-08-08 17:45:00|253.96|251.76|255.37|253.17|255.6|253.4|252.78|250.58|0
1691517000000|2023-08-08 17:50:00|255.6|253.4|253.01|250.81|255.84|253.64|251.84|249.64|0
1691517300000|2023-08-08 17:55:00|253.25|251.05|252.38|250.18|253.79|251.59|252.31|250.11|0
1691517600000|2023-08-08 18:00:00|252.62|250.42|253.72|251.52|255.38|253.18|251.83|249.63|0
1691517900000|2023-08-08 18:05:00|253.96|251.76|253.48|251.28|255.38|253.18|252.78|250.58|0
1691518200000|2023-08-08 18:10:00|253.72|251.52|250.65|248.45|254.67|252.47|249.71|247.51|0
1691518500000|2023-08-08 18:15:00|250.42|248.22|247.36|245.16|250.42|248.22|245.72|243.52|0
1691518800000|2023-08-08 18:20:00|247.13|244.93|247.36|245.16|248.06|245.86|245.95|243.75|0
1691519100000|2023-08-08 18:25:00|247.12|244.92|248.6|246.4|249.54|247.34|246.66|244.46|0
1691519400000|2023-08-08 18:30:00|248.13|245.93|247.42|245.22|248.83|246.63|246.95|244.75|0
1691519700000|2023-08-08 18:35:00|247.19|244.99|248.36|246.16|249.3|247.1|246.48|244.28|0
1691520000000|2023-08-08 18:40:00|248.6|246.4|250.25|248.05|250.48|248.28|248.13|245.93|0
1691520300000|2023-08-08 18:45:00|250.48|248.28|248.36|246.16|250.48|248.28|247.89|245.69|0
1691520600000|2023-08-08 18:50:00|248.12|245.92|246.48|244.28|248.6|246.4|246.48|244.28|0
1691520900000|2023-08-08 18:55:00|246.71|244.51|242.02|239.82|246.71|244.51|239.91|237.71|0
1691521200000|2023-08-08 19:00:00|242.25|240.05|241.08|238.88|243.66|241.46|239.91|237.71|0
1691521500000|2023-08-08 19:05:00|240.85|238.65|242.25|240.05|242.48|240.28|239.68|237.48|0
1691521800000|2023-08-08 19:10:00|242.48|240.28|241.39|239.19|242.48|240.28|240.61|238.41|0
1691522100000|2023-08-08 19:15:00|241.63|239.43|241.86|239.66|242.8|240.6|240.21|238.01|0
1691522400000|2023-08-08 19:20:00|242.09|239.89|238.57|236.37|242.09|239.89|238.57|236.37|0
1691522700000|2023-08-08 19:25:00|238.8|236.6|239.27|237.07|239.27|237.07|237.4|235.2|0
1691523000000|2023-08-08 19:30:00|238.8|236.6|241.86|239.66|242.8|240.6|238.57|236.37|0
1691523300000|2023-08-08 19:35:00|241.62|239.42|240.45|238.25|242.8|240.6|239.51|237.31|0
1691523600000|2023-08-08 19:40:00|240.21|238.01|236.22|234.02|240.21|238.01|234.59|232.39|0
1691523900000|2023-08-08 19:45:00|236.46|234.26|235.05|232.85|236.46|234.26|233.65|231.45|0
1691524200000|2023-08-08 19:50:00|235.29|233.09|237.63|235.43|237.63|235.43|233.18|230.98|0
1691524500000|2023-08-08 19:55:00|237.39|235.19|237.16|234.96|237.86|235.66|234.82|232.62|0
1691524800000|2023-08-08 20:00:00|237.63|235.43|238.8|236.6|238.8|236.6|236.45|234.25|0
1691525100000|2023-08-08 20:05:00|239.03|236.83|238.09|235.89|239.27|237.07|237.62|235.42|0
1691525400000|2023-08-08 20:10:00|237.86|235.66|237.62|235.42|238.33|236.13|237.15|234.95|0
1691525700000|2023-08-08 20:15:00|238.06|235.46|238.29|235.69|238.53|235.93|237.82|235.22|0
1691526000000|2023-08-08 20:20:00|238.53|235.93|238.18|235.58|238.53|235.93|237.94|235.34|0
1691526300000|2023-08-08 20:25:00|238.42|235.82|238.18|235.58|238.42|235.82|238.18|235.58|0
1691526600000|2023-08-08 20:30:00|238.41|235.81|237.94|235.34|238.41|235.81|237.94|235.34|0
1691526900000|2023-08-08 20:35:00|238.18|235.58|238.18|235.58|238.18|235.58|237.71|235.11|0
1691527200000|2023-08-08 20:40:00|237.94|235.34|237.94|235.34|237.94|235.34|237.71|235.11|0
1691527500000|2023-08-08 20:45:00|237.71|235.11|237.94|235.34|237.94|235.34|237.47|234.87|0
1691527800000|2023-08-08 20:50:00|238.06|235.46|238.06|235.46|238.18|235.58|237.94|235.34|0
1691528100000|2023-08-08 20:55:00|238.18|235.58|237.36|234.76|238.41|235.81|237.36|234.76|0
1691528400000|2023-08-08 21:00:00|237.77|235.17|237.77|235.17|238|235.4|237.59|234.99|0
1691528700000|2023-08-08 21:05:00|237.8|235.2|237.63|235.03|237.8|235.2|237.49|234.89|0
1691529000000|2023-08-08 21:10:00|237.73|235.13|238|235.4|238|235.4|237.66|235.06|0
1691529300000|2023-08-08 21:15:00|238.04|235.44|238.04|235.44|238.04|235.44|237.94|235.34|0
1691529600000|2023-08-08 21:20:00|238.28|235.68|238.31|235.71|238.35|235.75|238.28|235.68|0
1691529900000|2023-08-08 21:25:00|238.35|235.75|238.39|235.79|238.52|235.92|238.25|235.65|0
1691530200000|2023-08-08 21:30:00|238.35|235.75|238.08|235.48|238.35|235.75|238.08|235.48|0
1691530500000|2023-08-08 21:35:00|238.07|235.47|238|235.4|238.14|235.54|237.79|235.19|0
1691530800000|2023-08-08 21:40:00|237.93|235.33|237.93|235.33|237.93|235.33|237.93|235.33|0
1691531100000|2023-08-08 21:45:00|237.83|235.23|237.87|235.27|237.87|235.27|237.76|235.16|0
1691531400000|2023-08-08 21:50:00|237.89|235.29|237.86|235.26|237.93|235.33|237.86|235.26|0
1691531700000|2023-08-08 21:55:00|237.83|235.23|237.97|235.37|238|235.4|237.79|235.19|0
1691532000000|2023-08-08 22:00:00|238.05|235.45|237.22|234.62|238.05|235.45|236.99|234.39|0
1691532300000|2023-08-08 22:05:00|237.46|234.86|237.93|235.33|237.93|235.33|237.46|234.86|0
1691532600000|2023-08-08 22:10:00|237.69|235.09|236.99|234.39|237.69|235.09|236.99|234.39|0
1691532900000|2023-08-08 22:15:00|237.22|234.62|237.46|234.86|237.69|235.09|237.22|234.62|0
1691533200000|2023-08-08 22:20:00|237.69|235.09|237.93|235.33|237.93|235.33|237.22|234.62|0
1691533500000|2023-08-08 22:25:00|238.16|235.56|237.93|235.33|238.28|235.68|237.93|235.33|0
1691533800000|2023-08-08 22:30:00|238.16|235.56|238.63|236.03|239.1|236.5|237.93|235.33|0
1691534100000|2023-08-08 22:35:00|238.87|236.27|238.63|236.03|238.87|236.27|238.39|235.79|0
1691534400000|2023-08-08 22:40:00|238.75|236.15|238.63|236.03|238.87|236.27|238.39|235.79|0
1691534700000|2023-08-08 22:45:00|238.39|235.79|239.1|236.5|239.1|236.5|238.39|235.79|0
1691535000000|2023-08-08 22:50:00|238.86|236.26|238.86|236.26|238.86|236.26|238.63|236.03|0
1691535300000|2023-08-08 22:55:00|238.63|236.03|238.39|235.79|239.1|236.5|238.16|235.56|0
1691535600000|2023-08-08 23:00:00|238.16|235.56|237.21|234.61|238.28|235.68|237.21|234.61|0
1691535900000|2023-08-08 23:05:00|237.92|235.32|238.63|236.03|239.1|236.5|237.92|235.32|0
1691536200000|2023-08-08 23:10:00|238.75|236.15|238.15|235.55|238.86|236.26|238.15|235.55|0
1691536500000|2023-08-08 23:15:00|237.92|235.32|238.39|235.79|238.62|236.02|237.92|235.32|0
1691536800000|2023-08-08 23:20:00|238.62|236.02|238.39|235.79|238.86|236.26|238.39|235.79|0
1691537100000|2023-08-08 23:25:00|238.62|236.02|238.62|236.02|238.86|236.26|238.62|236.02|0
1691537400000|2023-08-08 23:30:00|238.51|235.91|238.86|236.26|239.09|236.49|238.39|235.79|0
1691537700000|2023-08-08 23:35:00|238.74|236.14|238.62|236.02|238.86|236.26|238.39|235.79|0
1691538000000|2023-08-08 23:40:00|238.51|235.91|238.86|236.26|238.86|236.26|238.51|235.91|0
1691538300000|2023-08-08 23:45:00|238.62|236.02|237.91|235.31|238.86|236.26|237.68|235.08|0
1691538600000|2023-08-08 23:50:00|238.04|235.44|238.38|235.78|238.62|236.02|237.91|235.31|0
1691538900000|2023-08-08 23:55:00|238.15|235.55|238.38|235.78|238.74|236.14|238.15|235.55|0
1691539200000|2023-08-09 00:00:00|238.62|236.02|239.09|236.49|239.09|236.49|238.38|235.78|0
1691539500000|2023-08-09 00:05:00|238.85|236.25|237.67|235.07|238.85|236.25|237.67|235.07|0
1691539800000|2023-08-09 00:10:00|237.8|235.2|234.85|232.25|237.8|235.2|234.62|232.02|0
1691540100000|2023-08-09 00:15:00|234.97|232.37|234.62|232.02|235.32|232.72|233.44|230.84|0
1691540400000|2023-08-09 00:20:00|234.38|231.78|235.32|232.72|235.32|232.72|233.68|231.08|0
1691540700000|2023-08-09 00:25:00|235.08|232.48|235.79|233.19|236.02|233.42|235.08|232.48|0
1691541000000|2023-08-09 00:30:00|235.55|232.95|234.22|231.62|235.55|232.95|233.44|230.84|0
1691541300000|2023-08-09 00:35:00|233.98|231.38|235.37|232.77|235.37|232.77|233.98|231.38|0
1691541600000|2023-08-09 00:40:00|235.14|232.54|235.14|232.54|235.61|233.01|234.91|232.31|0
1691541900000|2023-08-09 00:45:00|234.9|232.3|235.6|233|235.6|233|234.9|232.3|0
1691542200000|2023-08-09 00:50:00|235.37|232.77|235.37|232.77|235.6|233|234.9|232.3|0
1691542500000|2023-08-09 00:55:00|235.26|232.66|235.37|232.77|235.6|233|234.9|232.3|0
1691542800000|2023-08-09 01:00:00|235.26|232.66|234.43|231.83|235.37|232.77|234.2|231.6|0
1691543100000|2023-08-09 01:05:00|234.67|232.07|234.43|231.83|234.9|232.3|233.73|231.13|0
1691543400000|2023-08-09 01:10:00|234.2|231.6|232.8|230.2|234.2|231.6|232.34|229.74|0
1691543700000|2023-08-09 01:15:00|233.03|230.43|233.27|230.67|233.73|231.13|232.1|229.5|0
1691544000000|2023-08-09 01:20:00|233.03|230.43|233.03|230.43|233.5|230.9|233.03|230.43|0
1691544300000|2023-08-09 01:25:00|233.26|230.66|233.03|230.43|233.26|230.66|233.03|230.43|0
1691544600000|2023-08-09 01:30:00|233.15|230.55|233.03|230.43|233.73|231.13|233.03|230.43|0
1691544900000|2023-08-09 01:35:00|232.56|229.96|233.03|230.43|233.73|231.13|232.33|229.73|0
1691545200000|2023-08-09 01:40:00|233.26|230.66|232.33|229.73|233.5|230.9|232.1|229.5|0
1691545500000|2023-08-09 01:45:00|232.56|229.96|231.86|229.26|233.03|230.43|231.86|229.26|0
1691545800000|2023-08-09 01:50:00|231.63|229.03|232.33|229.73|232.45|229.85|231.4|228.8|0
1691546100000|2023-08-09 01:55:00|232.56|229.96|233.85|231.25|234.19|231.59|232.56|229.96|0
1691546400000|2023-08-09 02:00:00|233.96|231.36|232.79|230.19|233.96|231.36|232.79|230.19|0
1691546700000|2023-08-09 02:05:00|232.91|230.31|233.49|230.89|233.49|230.89|232.33|229.73|0
1691547000000|2023-08-09 02:10:00|233.38|230.78|234.66|232.06|234.66|232.06|233.26|230.66|0
1691547300000|2023-08-09 02:15:00|234.54|231.94|233.26|230.66|235.12|232.52|233.02|230.42|0
1691547600000|2023-08-09 02:20:00|233.25|230.65|234.19|231.59|234.19|231.59|233.25|230.65|0
1691547900000|2023-08-09 02:25:00|234.31|231.71|234.77|232.17|235.12|232.52|234.19|231.59|0
1691548200000|2023-08-09 02:30:00|234.65|232.05|233.72|231.12|234.89|232.29|233.49|230.89|0
1691548500000|2023-08-09 02:35:00|233.61|231.01|233.48|230.88|233.95|231.35|233.14|230.54|0
1691548800000|2023-08-09 02:40:00|233.72|231.12|233.72|231.12|233.95|231.35|233.48|230.88|0
1691549100000|2023-08-09 02:45:00|233.95|231.35|234.18|231.58|234.65|232.05|233.72|231.12|0
1691549400000|2023-08-09 02:50:00|234.3|231.7|232.78|230.18|234.3|231.7|232.78|230.18|0
1691549700000|2023-08-09 02:55:00|233.02|230.42|232.32|229.72|233.02|230.42|232.32|229.72|0
1691550000000|2023-08-09 03:00:00|232.55|229.95|232.32|229.72|232.9|230.3|232.08|229.48|0
1691550300000|2023-08-09 03:05:00|232.55|229.95|233.25|230.65|233.48|230.88|232.55|229.95|0
1691550600000|2023-08-09 03:10:00|233.48|230.88|233.01|230.41|233.48|230.88|233.01|230.41|0
1691550900000|2023-08-09 03:15:00|233.25|230.65|233.48|230.88|233.83|231.23|233.13|230.53|0
1691551200000|2023-08-09 03:20:00|233.37|230.77|234.18|231.58|234.18|231.58|233.24|230.64|0
1691551500000|2023-08-09 03:25:00|234.06|231.46|234.18|231.58|234.41|231.81|233.71|231.11|0
1691551800000|2023-08-09 03:30:00|234.06|231.46|234.64|232.04|235.11|232.51|233.94|231.34|0
1691552100000|2023-08-09 03:35:00|234.41|231.81|234.64|232.04|234.87|232.27|234.17|231.57|0
1691552400000|2023-08-09 03:40:00|234.41|231.81|234.64|232.04|234.87|232.27|234.17|231.57|0
1691552700000|2023-08-09 03:45:00|234.53|231.93|235.34|232.74|235.34|232.74|234.41|231.81|0
1691553000000|2023-08-09 03:50:00|235.46|232.86|235.1|232.5|235.46|232.86|234.87|232.27|0
1691553300000|2023-08-09 03:55:00|234.99|232.39|234.64|232.04|234.99|232.39|234.4|231.8|0
1691553600000|2023-08-09 04:00:00|234.4|231.8|234.4|231.8|234.87|232.27|234.4|231.8|0
1691553900000|2023-08-09 04:05:00|234.17|231.57|233.7|231.1|234.17|231.57|233.47|230.87|0
1691554200000|2023-08-09 04:10:00|233.82|231.22|234.63|232.03|234.76|232.16|233.82|231.22|0
1691554500000|2023-08-09 04:15:00|234.4|231.8|234.87|232.27|234.87|232.27|234.4|231.8|0
1691554800000|2023-08-09 04:20:00|234.63|232.03|235.1|232.5|235.33|232.73|234.4|231.8|0
1691555100000|2023-08-09 04:25:00|235.33|232.73|234.86|232.26|235.33|232.73|234.86|232.26|0
1691555400000|2023-08-09 04:30:00|234.63|232.03|234.63|232.03|234.86|232.26|234.63|232.03|0
1691555700000|2023-08-09 04:35:00|234.4|231.8|233.7|231.1|234.63|232.03|233.7|231.1|0
1691556000000|2023-08-09 04:40:00|233.46|230.86|233.23|230.63|233.7|231.1|233|230.4|0
1691556300000|2023-08-09 04:45:00|233.46|230.86|233.23|230.63|233.7|231.1|233.23|230.63|0
1691556600000|2023-08-09 04:50:00|233.46|230.86|233.46|230.86|233.58|230.98|233.23|230.63|0
1691556900000|2023-08-09 04:55:00|233.69|231.09|233.23|230.63|233.69|231.09|232.99|230.39|0
1691557200000|2023-08-09 05:00:00|232.99|230.39|232.76|230.16|233.46|230.86|232.76|230.16|0
1691557500000|2023-08-09 05:05:00|232.53|229.93|233.22|230.62|233.22|230.62|232.53|229.93|0
1691557800000|2023-08-09 05:10:00|232.99|230.39|232.76|230.16|233.22|230.62|232.76|230.16|0
1691558100000|2023-08-09 05:15:00|232.65|230.05|231.59|228.99|232.76|230.16|231.59|228.99|0
1691558400000|2023-08-09 05:20:00|231.71|229.11|232.29|229.69|232.29|229.69|231.59|228.99|0
1691558700000|2023-08-09 05:25:00|232.41|229.81|232.06|229.46|232.64|230.04|231.82|229.22|0
1691559000000|2023-08-09 05:30:00|231.82|229.22|232.99|230.39|233.22|230.62|231.82|229.22|0
1691559300000|2023-08-09 05:35:00|233.22|230.62|232.99|230.39|233.22|230.62|232.75|230.15|0
1691559600000|2023-08-09 05:40:00|232.75|230.15|232.52|229.92|233.11|230.51|232.29|229.69|0
1691559900000|2023-08-09 05:45:00|232.41|229.81|231.35|228.75|232.52|229.92|231.35|228.75|0
1691560200000|2023-08-09 05:50:00|231.59|228.99|230.66|228.06|231.59|228.99|229.73|227.13|0
1691560500000|2023-08-09 05:55:00|230.89|228.29|231.59|228.99|232.05|229.45|230.66|228.06|0
1691560800000|2023-08-09 06:00:00|231.82|229.22|231.82|229.22|232.52|229.92|231.82|229.22|0
1691561100000|2023-08-09 06:05:00|231.62|229.42|229.99|227.79|231.62|229.42|229.76|227.56|0
1691561400000|2023-08-09 06:10:00|229.76|227.56|229.99|227.79|230.68|228.48|229.76|227.56|0
1691561700000|2023-08-09 06:15:00|230.22|228.02|231.61|229.41|231.85|229.65|230.22|228.02|0
1691562000000|2023-08-09 06:20:00|231.74|229.54|231.61|229.41|232.31|230.11|230.92|228.72|0
1691562300000|2023-08-09 06:25:00|231.38|229.18|231.61|229.41|232.08|229.88|230.91|228.71|0
1691562600000|2023-08-09 06:30:00|231.38|229.18|231.84|229.64|232.78|230.58|231.04|228.84|0
1691562900000|2023-08-09 06:35:00|231.97|229.77|230.34|228.14|231.97|229.77|230.21|228.01|0
1691563200000|2023-08-09 06:40:00|230.21|228.01|229.28|227.08|230.21|228.01|228.59|226.39|0
1691563500000|2023-08-09 06:45:00|229.52|227.32|229.98|227.78|230.21|228.01|228.82|226.62|0
1691563800000|2023-08-09 06:50:00|230.21|228.01|229.4|227.2|230.45|228.25|229.28|227.08|0
1691564100000|2023-08-09 06:55:00|229.28|227.08|229.28|227.08|229.51|227.31|228.35|226.15|0
1691564400000|2023-08-09 07:00:00|228.82|226.62|224.3|222.1|229.28|227.08|222.34|220.14|0
1691564700000|2023-08-09 07:05:00|224.42|222.22|226.73|224.53|227.66|225.46|224.42|222.22|0
1691565000000|2023-08-09 07:10:00|226.5|224.3|230.21|228.01|230.21|228.01|226.5|224.3|0
1691565300000|2023-08-09 07:15:00|230.44|228.24|230.44|228.24|231.84|229.64|229.98|227.78|0
1691565600000|2023-08-09 07:20:00|230.21|228.01|228.58|226.38|232.53|230.33|228.58|226.38|0
1691565900000|2023-08-09 07:25:00|228.81|226.61|227.42|225.22|230.56|228.36|227.19|224.99|0
1691566200000|2023-08-09 07:30:00|227.65|225.45|226.03|223.83|227.65|225.45|226.03|223.83|0
1691566500000|2023-08-09 07:35:00|225.8|223.6|225.8|223.6|226.49|224.29|224.87|222.67|0
1691566800000|2023-08-09 07:40:00|225.56|223.36|225.56|223.36|226.49|224.29|225.33|223.13|0
1691567100000|2023-08-09 07:45:00|225.8|223.6|226.49|224.29|226.72|224.52|225.1|222.9|0
1691567400000|2023-08-09 07:50:00|226.26|224.06|227.88|225.68|228.11|225.91|225.56|223.36|0
1691567700000|2023-08-09 07:55:00|227.77|225.57|226.26|224.06|227.77|225.57|225.56|223.36|0
1691568000000|2023-08-09 08:00:00|226.02|223.82|224.63|222.43|226.72|224.52|224.63|222.43|0
1691568300000|2023-08-09 08:05:00|224.52|222.32|224.63|222.43|225.1|222.9|223.94|221.74|0
1691568600000|2023-08-09 08:10:00|224.52|222.32|225.79|223.59|226.72|224.52|224.4|222.2|0
1691568900000|2023-08-09 08:15:00|225.56|223.36|228.11|225.91|228.34|226.14|225.1|222.9|0
1691569200000|2023-08-09 08:20:00|227.87|225.67|223.94|221.74|227.87|225.67|223.94|221.74|0
1691569500000|2023-08-09 08:25:00|224.17|221.97|223.24|221.04|224.17|221.97|223.24|221.04|0
1691569800000|2023-08-09 08:30:00|223.01|220.81|222.14|219.94|223.71|221.51|222.14|219.94|0
1691570100000|2023-08-09 08:35:00|221.91|219.71|221.91|219.71|222.14|219.94|220.98|218.78|0
1691570400000|2023-08-09 08:40:00|222.03|219.83|222.58|220.38|222.81|220.61|221.63|219.43|0
1691570700000|2023-08-09 08:45:00|222.35|220.15|221.2|219|222.81|220.61|220.5|218.3|0
1691571000000|2023-08-09 08:50:00|220.97|218.77|221.78|219.58|222.12|219.92|220.96|218.76|0
1691571300000|2023-08-09 08:55:00|221.89|219.69|221.54|219.34|221.89|219.69|221.19|218.99|0
1691571600000|2023-08-09 09:00:00|221.66|219.46|222.01|219.81|222.12|219.92|221.42|219.22|0
1691571900000|2023-08-09 09:05:00|221.89|219.69|221.88|219.68|222.12|219.92|221.42|219.22|0
1691572200000|2023-08-09 09:10:00|222.24|220.04|220.96|218.76|222.81|220.61|220.04|217.84|0
1691572500000|2023-08-09 09:15:00|221.08|218.88|223.5|221.3|223.73|221.53|220.5|218.3|0
1691572800000|2023-08-09 09:20:00|223.27|221.07|222.34|220.14|223.5|221.3|221.65|219.45|0
1691573100000|2023-08-09 09:25:00|222.46|220.26|223.73|221.53|223.96|221.76|222.34|220.14|0
1691573400000|2023-08-09 09:30:00|223.5|221.3|223.73|221.53|224.43|222.23|223.27|221.07|0
1691573700000|2023-08-09 09:35:00|223.5|221.3|224.65|222.45|225.58|223.38|223.5|221.3|0
1691574000000|2023-08-09 09:40:00|224.78|222.58|223.96|221.76|225.12|222.92|223.96|221.76|0
1691574300000|2023-08-09 09:45:00|224.19|221.99|226.74|224.54|226.74|224.54|223.96|221.76|0
1691574600000|2023-08-09 09:50:00|226.51|224.31|225.12|222.92|226.97|224.77|225.12|222.92|0
1691574900000|2023-08-09 09:55:00|224.88|222.68|225.35|223.15|225.58|223.38|224.65|222.45|0
1691575200000|2023-08-09 10:00:00|225.58|223.38|225.35|223.15|226.04|223.84|224.42|222.22|0
1691575500000|2023-08-09 10:05:00|225.58|223.38|224.19|221.99|225.58|223.38|224.19|221.99|0
1691575800000|2023-08-09 10:10:00|223.95|221.75|226.27|224.07|226.74|224.54|223.95|221.75|0
1691576100000|2023-08-09 10:15:00|226.04|223.84|225.81|223.61|226.74|224.54|225.81|223.61|0
1691576400000|2023-08-09 10:20:00|225.93|223.73|224.18|221.98|226.27|224.07|224.18|221.98|0
1691576700000|2023-08-09 10:25:00|223.95|221.75|223.49|221.29|224.41|222.21|223.49|221.29|0
1691577000000|2023-08-09 10:30:00|223.26|221.06|223.61|221.41|223.61|221.41|222.79|220.59|0
1691577300000|2023-08-09 10:35:00|223.72|221.52|225.23|223.03|225.34|223.14|223.26|221.06|0
1691577600000|2023-08-09 10:40:00|225.11|222.91|226.96|224.76|227.2|225|225|222.8|0
1691577900000|2023-08-09 10:45:00|227.43|225.23|227.89|225.69|228.36|226.16|226.96|224.76|0
1691578200000|2023-08-09 10:50:00|227.66|225.46|227.66|225.46|228.12|225.92|226.96|224.76|0
1691578500000|2023-08-09 10:55:00|227.43|225.23|228.59|226.39|228.82|226.62|227.43|225.23|0
1691578800000|2023-08-09 11:00:00|228.82|226.62|229.52|227.32|229.99|227.79|227.66|225.46|0
1691579100000|2023-08-09 11:05:00|229.29|227.09|228.82|226.62|229.98|227.78|228.59|226.39|0
1691579400000|2023-08-09 11:10:00|228.59|226.39|229.75|227.55|229.75|227.55|228.35|226.15|0
1691579700000|2023-08-09 11:15:00|229.98|227.78|231.15|228.95|231.15|228.95|229.75|227.55|0
1691580000000|2023-08-09 11:20:00|230.91|228.71|230.68|228.48|231.04|228.84|229.75|227.55|0
1691580300000|2023-08-09 11:25:00|230.8|228.6|231.61|229.41|231.61|229.41|230.68|228.48|0
1691580600000|2023-08-09 11:30:00|231.85|229.65|228.2|226|232.08|229.88|228.2|226|0
1691580900000|2023-08-09 11:35:00|227.97|225.77|228.43|226.23|228.66|226.46|227.5|225.3|0
1691581200000|2023-08-09 11:40:00|228.66|226.46|226.81|224.61|228.66|226.46|226.81|224.61|0
1691581500000|2023-08-09 11:45:00|226.58|224.38|224.96|222.76|227.5|225.3|224.73|222.53|0
1691581800000|2023-08-09 11:50:00|224.72|222.52|224.26|222.06|225.19|222.99|224.03|221.83|0
1691582100000|2023-08-09 11:55:00|224.03|221.83|224.84|222.64|225.42|223.22|223.57|221.37|0
1691582400000|2023-08-09 12:00:00|224.72|222.52|224.26|222.06|226.57|224.37|224.03|221.83|0
1691582700000|2023-08-09 12:05:00|224.49|222.29|226.34|224.14|226.34|224.14|223.8|221.6|0
1691583000000|2023-08-09 12:10:00|226.11|223.91|227.03|224.83|227.73|225.53|225.41|223.21|0
1691583300000|2023-08-09 12:15:00|227.5|225.3|229.35|227.15|230.74|228.54|227.26|225.06|0
1691583600000|2023-08-09 12:20:00|229.58|227.38|230.04|227.84|231.67|229.47|229.58|227.38|0
1691583900000|2023-08-09 12:25:00|230.28|228.08|229.58|227.38|230.51|228.31|228.42|226.22|0
1691584200000|2023-08-09 12:30:00|229.81|227.61|226.57|224.37|229.81|227.61|226.33|224.13|0
1691584500000|2023-08-09 12:35:00|226.33|224.13|226.56|224.36|226.8|224.6|225.18|222.98|0
1691584800000|2023-08-09 12:40:00|226.33|224.13|231.2|229|231.44|229.24|226.1|223.9|0
1691585100000|2023-08-09 12:45:00|231.44|229.24|229.81|227.61|231.44|229.24|228.65|226.45|0
1691585400000|2023-08-09 12:50:00|230.39|228.19|230.5|228.3|231.67|229.47|230.04|227.84|0
1691585700000|2023-08-09 12:55:00|230.74|228.54|231.2|229|232.13|229.93|230.74|228.54|0
1691586000000|2023-08-09 13:00:00|231.43|229.23|230.97|228.77|232.13|229.93|230.5|228.3|0
1691586300000|2023-08-09 13:05:00|230.5|228.3|230.5|228.3|231.66|229.46|230.27|228.07|0
1691586600000|2023-08-09 13:10:00|230.73|228.53|233.76|231.56|233.99|231.79|230.73|228.53|0
1691586900000|2023-08-09 13:15:00|233.53|231.33|233.99|231.79|234.46|232.26|232.36|230.16|0
1691587200000|2023-08-09 13:20:00|233.76|231.56|232.83|230.63|234.23|232.03|232.36|230.16|0
1691587500000|2023-08-09 13:25:00|233.29|231.09|235.62|233.42|236.56|234.36|232.36|230.16|0
1691587800000|2023-08-09 13:30:00|235.86|233.66|236.32|234.12|240.07|237.87|234.22|232.02|0
1691588100000|2023-08-09 13:35:00|237.03|234.83|241.71|239.51|242.05|239.85|236.32|234.12|0
1691588400000|2023-08-09 13:40:00|241.58|239.38|242.76|240.56|244.64|242.44|239.01|236.81|0
1691588700000|2023-08-09 13:45:00|242.99|240.79|241.11|238.91|243.7|241.5|239.94|237.74|0
1691589000000|2023-08-09 13:50:00|241.35|239.15|244.17|241.97|245.11|242.91|239.94|237.74|0
1691589300000|2023-08-09 13:55:00|243.93|241.73|242.52|240.32|244.64|242.44|241.58|239.38|0
1691589600000|2023-08-09 14:00:00|242.75|240.55|239.29|237.09|242.99|240.79|238.07|235.87|0
1691589900000|2023-08-09 14:05:00|239.06|236.86|243.76|241.56|244.47|242.27|239.06|236.86|0
1691590200000|2023-08-09 14:10:00|243.53|241.33|241.88|239.68|244.23|242.03|241.88|239.68|0
1691590500000|2023-08-09 14:15:00|242.11|239.91|241.64|239.44|243.52|241.32|240.23|238.03|0
1691590800000|2023-08-09 14:20:00|241.88|239.68|244.7|242.5|244.94|242.74|241.41|239.21|0
1691591100000|2023-08-09 14:25:00|244.35|242.15|241.17|238.97|244.35|242.15|240.93|238.73|0
1691591400000|2023-08-09 14:30:00|241.64|239.44|243.29|241.09|243.52|241.32|239.76|237.56|0
1691591700000|2023-08-09 14:35:00|243.76|241.56|241.17|238.97|244.46|242.26|239.29|237.09|0
1691592000000|2023-08-09 14:40:00|241.64|239.44|241.64|239.44|242.34|240.14|240.46|238.26|0
1691592300000|2023-08-09 14:45:00|241.87|239.67|244.06|241.86|244.06|241.86|240.7|238.5|0
1691592600000|2023-08-09 14:50:00|244.77|242.57|248.8|246.6|249.03|246.83|243.36|241.16|0
1691592900000|2023-08-09 14:55:00|249.27|247.07|251.41|249.21|252.12|249.92|247.85|245.65|0
1691593200000|2023-08-09 15:00:00|251.17|248.97|249.2|247|252.36|250.16|248.73|246.53|0
1691593500000|2023-08-09 15:05:00|248.97|246.77|250.38|248.18|251.33|249.13|248.73|246.53|0
1691593800000|2023-08-09 15:10:00|250.62|248.42|256.07|253.87|256.3|254.1|250.62|248.42|0
1691594100000|2023-08-09 15:15:00|255.59|253.39|261.9|259.7|263.56|261.36|254.64|252.44|0
1691594400000|2023-08-09 15:20:00|262.14|259.94|265.46|263.26|266.64|264.44|262.14|259.94|0
1691594700000|2023-08-09 15:25:00|265.93|263.73|265.46|263.26|266.88|264.68|264.27|262.07|0
1691595000000|2023-08-09 15:30:00|266.4|264.2|261.9|259.7|268.31|266.11|261.9|259.7|0
1691595300000|2023-08-09 15:35:00|262.14|259.94|262.85|260.65|263.32|261.12|261.9|259.7|0
1691595600000|2023-08-09 15:40:00|262.14|259.94|265.93|263.73|266.17|263.97|262.14|259.94|0
1691595900000|2023-08-09 15:45:00|266.16|263.96|270.21|268.01|270.21|268.01|264.27|262.07|0
1691596200000|2023-08-09 15:50:00|269.97|267.77|272.11|269.91|273.3|271.1|269.02|266.82|0
1691596500000|2023-08-09 15:55:00|272.59|270.39|271.4|269.2|274.98|272.78|270.92|268.72|0
1691596800000|2023-08-09 16:00:00|271.87|269.67|269.25|267.05|272.59|270.39|268.54|266.34|0
1691597100000|2023-08-09 16:05:00|269.49|267.29|265.92|263.72|269.49|267.29|264.26|262.06|0
1691597400000|2023-08-09 16:10:00|265.69|263.49|265.69|263.49|268.54|266.34|264.97|262.77|0
1691597700000|2023-08-09 16:15:00|265.45|263.25|267.35|265.15|267.82|265.62|264.5|262.3|0
1691598000000|2023-08-09 16:20:00|267.58|265.38|267.11|264.91|270.2|268|266.63|264.43|0
1691598300000|2023-08-09 16:25:00|266.63|264.43|265.92|263.72|267.11|264.91|263.79|261.59|0
1691598600000|2023-08-09 16:30:00|266.16|263.96|260.47|258.27|266.16|263.96|260.24|258.04|0
1691598900000|2023-08-09 16:35:00|260.71|258.51|262.6|260.4|263.31|261.11|260.71|258.51|0
1691599200000|2023-08-09 16:40:00|262.84|260.64|263.31|261.11|263.55|261.35|260.94|258.74|0
1691599500000|2023-08-09 16:45:00|263.07|260.87|260|257.8|264.73|262.53|259.52|257.32|0
1691599800000|2023-08-09 16:50:00|260.23|258.03|261.41|259.21|262.12|259.92|259.76|257.56|0
1691600100000|2023-08-09 16:55:00|260.94|258.74|262.25|260.05|262.73|260.53|259.15|256.95|0
1691600400000|2023-08-09 17:00:00|262.49|260.29|258.68|256.48|264.4|262.2|258.44|256.24|0
1691600700000|2023-08-09 17:05:00|258.44|256.24|254.64|252.44|258.44|256.24|254.17|251.97|0
1691601000000|2023-08-09 17:10:00|254.4|252.2|251.8|249.6|255.11|252.91|251.56|249.36|0
1691601300000|2023-08-09 17:15:00|252.03|249.83|251.32|249.12|252.03|249.83|250.14|247.94|0
1691601600000|2023-08-09 17:20:00|251.09|248.89|252.03|249.83|252.74|250.54|250.61|248.41|0
1691601900000|2023-08-09 17:25:00|252.27|250.07|251.05|248.85|252.74|250.54|250.33|248.13|0
1691602200000|2023-08-09 17:30:00|250.81|248.61|250.1|247.9|251.05|248.85|248.2|246|0
1691602500000|2023-08-09 17:35:00|249.62|247.42|247.73|245.53|250.33|248.13|247.73|245.53|0
1691602800000|2023-08-09 17:40:00|247.49|245.29|247.73|245.53|249.38|247.18|247.49|245.29|0
1691603100000|2023-08-09 17:45:00|247.96|245.76|251.28|249.08|251.28|249.08|246.78|244.58|0
1691603400000|2023-08-09 17:50:00|251.52|249.32|249.38|247.18|251.52|249.32|249.38|247.18|0
1691603700000|2023-08-09 17:55:00|249.62|247.42|250.09|247.89|250.8|248.6|247.96|245.76|0
1691604000000|2023-08-09 18:00:00|250.33|248.13|248.2|246|251.52|249.32|248.2|246|0
1691604300000|2023-08-09 18:05:00|247.96|245.76|246.07|243.87|247.96|245.76|246.07|243.87|0
1691604600000|2023-08-09 18:10:00|246.3|244.1|243.23|241.03|246.78|244.58|243|240.8|0
1691604900000|2023-08-09 18:15:00|243|240.8|241.35|239.15|243|240.8|240.41|238.21|0
1691605200000|2023-08-09 18:20:00|241.11|238.91|241.82|239.62|243.47|241.27|239.94|237.74|0
1691605500000|2023-08-09 18:25:00|242.29|240.09|240.64|238.44|242.29|240.09|240.17|237.97|0
1691605800000|2023-08-09 18:30:00|240.41|238.21|240.41|238.21|240.41|238.21|237.12|234.92|0
1691606100000|2023-08-09 18:35:00|240.17|237.97|239|236.8|240.41|238.21|238.53|236.33|0
1691606400000|2023-08-09 18:40:00|238.76|236.56|240.56|238.36|240.8|238.6|238.53|236.33|0
1691606700000|2023-08-09 18:45:00|240.33|238.13|239.14|236.94|241.75|239.55|238.43|236.23|0
1691607000000|2023-08-09 18:50:00|239.38|237.18|242.93|240.73|243.41|241.21|239.14|236.94|0
1691607300000|2023-08-09 18:55:00|242.46|240.26|242.93|240.73|243.41|241.21|239.85|237.65|0
1691607600000|2023-08-09 19:00:00|242.69|240.49|243.17|240.97|244.59|242.39|242.46|240.26|0
1691607900000|2023-08-09 19:05:00|243.41|241.21|248.88|246.68|248.88|246.68|242.69|240.49|0
1691608200000|2023-08-09 19:10:00|249.12|246.92|247.92|245.72|250.07|247.87|247.21|245.01|0
1691608500000|2023-08-09 19:15:00|247.45|245.25|247.92|245.72|249.59|247.39|247.45|245.25|0
1691608800000|2023-08-09 19:20:00|248.16|245.96|245.3|243.1|248.88|246.68|244.11|241.91|0
1691609100000|2023-08-09 19:25:00|244.83|242.63|246.73|244.53|247.21|245.01|243.64|241.44|0
1691609400000|2023-08-09 19:30:00|246.97|244.77|249.59|247.39|250.07|247.87|246.25|244.05|0
1691609700000|2023-08-09 19:35:00|249.83|247.63|252.69|250.49|252.93|250.73|247.68|245.48|0
1691610000000|2023-08-09 19:40:00|252.93|250.73|254.13|251.93|254.13|251.93|251.02|248.82|0
1691610300000|2023-08-09 19:45:00|253.89|251.69|264.24|262.04|265.92|263.72|253.89|251.69|0
1691610600000|2023-08-09 19:50:00|263.77|261.57|264.48|262.28|266.64|264.44|261.14|258.94|0
1691610900000|2023-08-09 19:55:00|264.72|262.52|266.64|264.44|270|267.8|264.72|262.52|0
1691611200000|2023-08-09 20:00:00|267.36|265.16|262.92|260.72|267.36|265.16|262.2|260|0
1691611500000|2023-08-09 20:05:00|263.16|260.96|261.48|259.28|263.16|260.96|261.48|259.28|0
1691611800000|2023-08-09 20:10:00|261.72|259.52|261|258.8|262.2|260|260.28|258.08|0
1691612100000|2023-08-09 20:15:00|261.92|259.32|261.92|259.32|262.4|259.8|261.2|258.6|0
1691612400000|2023-08-09 20:20:00|262.16|259.56|261.92|259.32|262.4|259.8|261.44|258.84|0
1691612700000|2023-08-09 20:25:00|261.68|259.08|260.72|258.12|261.68|259.08|260.48|257.88|0
1691613000000|2023-08-09 20:30:00|260.96|258.36|261.44|258.84|261.68|259.08|260.96|258.36|0
1691613300000|2023-08-09 20:35:00|261.68|259.08|261.44|258.84|262.16|259.56|261.44|258.84|0
1691613600000|2023-08-09 20:40:00|261.32|258.72|261.91|259.31|262.15|259.55|261.2|258.6|0
1691613900000|2023-08-09 20:45:00|261.68|259.08|261.44|258.84|262.15|259.55|261.44|258.84|0
1691614200000|2023-08-09 20:50:00|261.2|258.6|260.72|258.12|261.2|258.6|260.72|258.12|0
1691614500000|2023-08-09 20:55:00|260.96|258.36|260.6|258|261.91|259.31|260.36|257.76|0
1691614800000|2023-08-09 21:00:00|260.75|258.15|260.68|258.08|260.89|258.29|260.54|257.94|0
1691615100000|2023-08-09 21:05:00|260.47|257.87|260.64|258.04|260.71|258.11|260.47|257.87|0
1691615400000|2023-08-09 21:10:00|260.18|257.58|260.57|257.97|260.74|258.14|260.18|257.58|0
1691615700000|2023-08-09 21:15:00|260.74|258.14|261.59|258.99|261.97|259.37|260.74|258.14|0
1691616000000|2023-08-09 21:20:00|261.65|259.05|261.69|259.09|262|259.4|261.44|258.84|0
1691616300000|2023-08-09 21:25:00|261.55|258.95|261.44|258.84|261.69|259.09|261.44|258.84|0
1691616600000|2023-08-09 21:30:00|261.48|258.88|261.73|259.13|261.73|259.13|261.48|258.88|0
1691616900000|2023-08-09 21:35:00|261.89|259.29|261.73|259.13|261.89|259.29|261.65|259.05|0
1691617200000|2023-08-09 21:40:00|262.07|259.47|261.54|258.94|262.07|259.47|261.54|258.94|0
1691617500000|2023-08-09 21:45:00|261.51|258.91|261.41|258.81|261.54|258.94|261.37|258.77|0
1691617800000|2023-08-09 21:50:00|261.37|258.77|261.09|258.49|261.37|258.77|261.09|258.49|0
1691618100000|2023-08-09 21:55:00|260.99|258.39|261.09|258.49|261.09|258.49|260.91|258.31|0
1691618400000|2023-08-09 22:00:00|260.59|257.99|259.04|256.44|260.71|258.11|258.8|256.2|0
1691618700000|2023-08-09 22:05:00|259.27|256.67|259.51|256.91|260.23|257.63|259.16|256.56|0
1691619000000|2023-08-09 22:10:00|259.27|256.67|259.03|256.43|259.51|256.91|258.92|256.32|0
1691619300000|2023-08-09 22:15:00|259.27|256.67|259.75|257.15|259.75|257.15|258.8|256.2|0
1691619600000|2023-08-09 22:20:00|259.99|257.39|259.27|256.67|259.99|257.39|259.27|256.67|0
1691619900000|2023-08-09 22:25:00|259.16|256.56|258.79|256.19|259.51|256.91|258.56|255.96|0
1691620200000|2023-08-09 22:30:00|258.56|255.96|259.03|256.43|259.03|256.43|258.32|255.72|0
1691620500000|2023-08-09 22:35:00|259.27|256.67|259.03|256.43|259.51|256.91|259.03|256.43|0
1691620800000|2023-08-09 22:40:00|259.27|256.67|258.31|255.71|259.75|257.15|258.31|255.71|0
1691621100000|2023-08-09 22:45:00|258.08|255.48|257.84|255.24|258.08|255.48|257.6|255|0
1691621400000|2023-08-09 22:50:00|258.07|255.47|258.31|255.71|258.31|255.71|257.84|255.24|0
1691621700000|2023-08-09 22:55:00|258.2|255.6|258.2|255.6|258.55|255.95|258.07|255.47|0
1691622000000|2023-08-09 23:00:00|258.07|255.47|258.31|255.71|258.55|255.95|258.07|255.47|0
1691622300000|2023-08-09 23:05:00|258.07|255.47|258.55|255.95|259.03|256.43|258.07|255.47|0
1691622600000|2023-08-09 23:10:00|258.79|256.19|257.83|255.23|258.79|256.19|257.83|255.23|0
1691622900000|2023-08-09 23:15:00|258.07|255.47|258.79|256.19|258.79|256.19|257.83|255.23|0
1691623200000|2023-08-09 23:20:00|258.55|255.95|258.31|255.71|259.26|256.66|258.31|255.71|0
1691623500000|2023-08-09 23:25:00|258.55|255.95|258.31|255.71|258.55|255.95|258.31|255.71|0
1691623800000|2023-08-09 23:30:00|258.55|255.95|258.31|255.71|258.55|255.95|258.31|255.71|0
1691624100000|2023-08-09 23:35:00|258.07|255.47|257.72|255.12|258.07|255.47|257.59|254.99|0
1691624400000|2023-08-09 23:40:00|257.83|255.23|256.4|253.8|257.83|255.23|255.92|253.32|0
1691624700000|2023-08-09 23:45:00|256.64|254.04|257.11|254.51|257.11|254.51|256.4|253.8|0
1691625000000|2023-08-09 23:50:00|257|254.4|256.4|253.8|257.11|254.51|256.16|253.56|0
1691625300000|2023-08-09 23:55:00|256.63|254.03|257.11|254.51|257.11|254.51|256.63|254.03|0
1691625600000|2023-08-10 00:00:00|256.87|254.27|256.63|254.03|257.83|255.23|256.4|253.8|0
1691625900000|2023-08-10 00:05:00|256.52|253.92|256.39|253.79|257.11|254.51|256.39|253.79|0
1691626200000|2023-08-10 00:10:00|256.63|254.03|257.11|254.51|257.11|254.51|256.39|253.79|0
1691626500000|2023-08-10 00:15:00|257.35|254.75|256.52|253.92|258.06|255.46|256.39|253.79|0
1691626800000|2023-08-10 00:20:00|256.39|253.79|256.39|253.79|256.87|254.27|254.96|252.36|0
1691627100000|2023-08-10 00:25:00|256.15|253.55|256.15|253.55|256.39|253.79|255.68|253.08|0
1691627400000|2023-08-10 00:30:00|256.39|253.79|256.58|253.98|256.87|254.27|255.91|253.31|0
1691627700000|2023-08-10 00:35:00|256.34|253.74|256.18|253.58|257.14|254.54|255.71|253.11|0
1691628000000|2023-08-10 00:40:00|255.95|253.35|255.95|253.35|256.18|253.58|255.47|252.87|0
1691628300000|2023-08-10 00:45:00|255.71|253.11|255.12|252.52|255.95|253.35|254.28|251.68|0
1691628600000|2023-08-10 00:50:00|255|252.4|255|252.4|255.47|252.87|255|252.4|0
1691628900000|2023-08-10 00:55:00|254.76|252.16|254.76|252.16|255|252.4|254.29|251.69|0
1691629200000|2023-08-10 01:00:00|255|252.4|255.47|252.87|255.71|253.11|254.76|252.16|0
1691629500000|2023-08-10 01:05:00|255.71|253.11|255.23|252.63|255.71|253.11|255.23|252.63|0
1691629800000|2023-08-10 01:10:00|255.59|252.99|256.18|253.58|256.65|254.05|255.47|252.87|0
1691630100000|2023-08-10 01:15:00|256.42|253.82|255.94|253.34|256.89|254.29|255.23|252.63|0
1691630400000|2023-08-10 01:20:00|255.71|253.11|255.94|253.34|256.42|253.82|255.71|253.11|0
1691630700000|2023-08-10 01:25:00|255.7|253.1|255.23|252.63|255.94|253.34|255.23|252.63|0
1691631000000|2023-08-10 01:30:00|254.99|252.39|254.99|252.39|255.7|253.1|254.76|252.16|0
1691631300000|2023-08-10 01:35:00|255.23|252.63|256.89|254.29|257.36|254.76|254.76|252.16|0
1691631600000|2023-08-10 01:40:00|256.77|254.17|258.07|255.47|258.91|256.31|256.41|253.81|0
1691631900000|2023-08-10 01:45:00|258.31|255.71|257.83|255.23|258.31|255.71|256.89|254.29|0
1691632200000|2023-08-10 01:50:00|257.72|255.12|258.31|255.71|259.26|256.66|257.6|255|0
1691632500000|2023-08-10 01:55:00|258.55|255.95|257.83|255.23|258.55|255.95|257.6|255|0
1691632800000|2023-08-10 02:00:00|257.6|255|256.88|254.28|258.31|255.71|256.88|254.28|0
1691633100000|2023-08-10 02:05:00|256.41|253.81|255.93|253.33|256.65|254.05|255.46|252.86|0
1691633400000|2023-08-10 02:10:00|255.7|253.1|254.04|251.44|256.41|253.81|253.8|251.2|0
1691633700000|2023-08-10 02:15:00|253.8|251.2|254.51|251.91|254.51|251.91|253.33|250.73|0
1691634000000|2023-08-10 02:20:00|254.28|251.68|254.51|251.91|254.75|252.15|254.04|251.44|0
1691634300000|2023-08-10 02:25:00|254.75|252.15|252.62|250.02|254.75|252.15|252.62|250.02|0
1691634600000|2023-08-10 02:30:00|252.38|249.78|253.33|250.73|253.56|250.96|252.38|249.78|0
1691634900000|2023-08-10 02:35:00|253.56|250.96|253.56|250.96|254.04|251.44|253.33|250.73|0
1691635200000|2023-08-10 02:40:00|253.8|251.2|254.04|251.44|254.27|251.67|253.33|250.73|0
1691635500000|2023-08-10 02:45:00|253.8|251.2|254.04|251.44|254.27|251.67|253.56|250.96|0
1691635800000|2023-08-10 02:50:00|253.8|251.2|253.8|251.2|254.27|251.67|253.56|250.96|0
1691636100000|2023-08-10 02:55:00|253.56|250.96|253.56|250.96|254.03|251.43|253.32|250.72|0
1691636400000|2023-08-10 03:00:00|253.32|250.72|252.5|249.9|253.32|250.72|252.14|249.54|0
1691636700000|2023-08-10 03:05:00|252.38|249.78|252.61|250.01|253.09|250.49|252.14|249.54|0
1691637000000|2023-08-10 03:10:00|252.38|249.78|252.26|249.66|252.61|250.01|251.9|249.3|0
1691637300000|2023-08-10 03:15:00|252.14|249.54|251.67|249.07|252.38|249.78|251.43|248.83|0
1691637600000|2023-08-10 03:20:00|251.43|248.83|251.43|248.83|251.79|249.19|251.19|248.59|0
1691637900000|2023-08-10 03:25:00|251.67|249.07|251.32|248.72|251.9|249.3|251.19|248.59|0
1691638200000|2023-08-10 03:30:00|251.19|248.59|251.67|249.07|251.9|249.3|251.19|248.59|0
1691638500000|2023-08-10 03:35:00|251.43|248.83|251.66|249.06|251.9|249.3|251.43|248.83|0
1691638800000|2023-08-10 03:40:00|251.9|249.3|251.66|249.06|252.14|249.54|251.66|249.06|0
1691639100000|2023-08-10 03:45:00|251.9|249.3|252.61|250.01|252.61|250.01|251.66|249.06|0
1691639400000|2023-08-10 03:50:00|252.37|249.77|252.13|249.53|252.37|249.77|251.9|249.3|0
1691639700000|2023-08-10 03:55:00|251.9|249.3|252.13|249.53|252.13|249.53|251.9|249.3|0
1691640000000|2023-08-10 04:00:00|251.9|249.3|251.42|248.82|252.13|249.53|251.19|248.59|0
1691640300000|2023-08-10 04:05:00|251.19|248.59|250.95|248.35|251.19|248.59|250.72|248.12|0
1691640600000|2023-08-10 04:10:00|251.19|248.59|251.42|248.82|251.42|248.82|251.19|248.59|0
1691640900000|2023-08-10 04:15:00|251.66|249.06|251.42|248.82|251.89|249.29|251.42|248.82|0
1691641200000|2023-08-10 04:20:00|251.66|249.06|251.66|249.06|251.66|249.06|251.42|248.82|0
1691641500000|2023-08-10 04:25:00|251.89|249.29|252.36|249.76|252.36|249.76|251.89|249.29|0
1691641800000|2023-08-10 04:30:00|252.25|249.65|252.36|249.76|252.36|249.76|251.89|249.29|0
1691642100000|2023-08-10 04:35:00|252.25|249.65|252.84|250.24|252.84|250.24|252.13|249.53|0
1691642400000|2023-08-10 04:40:00|252.72|250.12|253.07|250.47|253.07|250.47|252.72|250.12|0
1691642700000|2023-08-10 04:45:00|252.83|250.23|253.07|250.47|253.07|250.47|252.83|250.23|0
1691643000000|2023-08-10 04:50:00|252.83|250.23|253.07|250.47|253.31|250.71|252.83|250.23|0
1691643300000|2023-08-10 04:55:00|252.83|250.23|253.78|251.18|253.78|251.18|252.83|250.23|0
1691643600000|2023-08-10 05:00:00|253.9|251.3|255.2|252.6|255.2|252.6|253.78|251.18|0
1691643900000|2023-08-10 05:05:00|254.96|252.36|255.2|252.6|255.67|253.07|254.25|251.65|0
1691644200000|2023-08-10 05:10:00|254.96|252.36|255.67|253.07|256.38|253.78|254.96|252.36|0
1691644500000|2023-08-10 05:15:00|255.43|252.83|254.96|252.36|256.14|253.54|254.96|252.36|0
1691644800000|2023-08-10 05:20:00|254.72|252.12|253.3|250.7|254.96|252.36|253.07|250.47|0
1691645100000|2023-08-10 05:25:00|253.06|250.46|253.3|250.7|253.54|250.94|253.06|250.46|0
1691645400000|2023-08-10 05:30:00|253.54|250.94|252.12|249.52|254.01|251.41|252.12|249.52|0
1691645700000|2023-08-10 05:35:00|251.88|249.28|252.12|249.52|252.12|249.52|251.41|248.81|0
1691646000000|2023-08-10 05:40:00|252|249.4|251.88|249.28|252.12|249.52|251.64|249.04|0
1691646300000|2023-08-10 05:45:00|251.64|249.04|252.12|249.52|252.12|249.52|251.64|249.04|0
1691646600000|2023-08-10 05:50:00|251.88|249.28|251.88|249.28|252.12|249.52|251.41|248.81|0
1691646900000|2023-08-10 05:55:00|251.77|249.17|251.41|248.81|252.11|249.51|251.41|248.81|0
1691647200000|2023-08-10 06:00:00|251.64|249.04|250.23|247.63|252.11|249.51|249.75|247.15|0
1691647500000|2023-08-10 06:05:00|250.03|247.83|249.08|246.88|250.26|248.06|248.97|246.77|0
1691647800000|2023-08-10 06:10:00|248.85|246.65|248.61|246.41|249.32|247.12|248.14|245.94|0
1691648100000|2023-08-10 06:15:00|248.84|246.64|249.32|247.12|249.55|247.35|248.84|246.64|0
1691648400000|2023-08-10 06:20:00|249.08|246.88|249.31|247.11|249.32|247.12|248.84|246.64|0
1691648700000|2023-08-10 06:25:00|249.2|247|248.84|246.64|249.55|247.35|248.84|246.64|0
1691649000000|2023-08-10 06:30:00|249.08|246.88|249.31|247.11|249.78|247.58|248.84|246.64|0
1691649300000|2023-08-10 06:35:00|249.2|247|249.55|247.35|250.14|247.94|248.84|246.64|0
1691649600000|2023-08-10 06:40:00|249.78|247.58|251.91|249.71|251.91|249.71|249.55|247.35|0
1691649900000|2023-08-10 06:45:00|251.67|249.47|251.67|249.47|251.91|249.71|250.96|248.76|0
1691650200000|2023-08-10 06:50:00|251.43|249.23|250.96|248.76|252.38|250.18|250.72|248.52|0
1691650500000|2023-08-10 06:55:00|251.2|249|252.61|250.41|252.61|250.41|250.72|248.52|0
1691650800000|2023-08-10 07:00:00|252.38|250.18|247.89|245.69|252.5|250.3|247.89|245.69|0
1691651100000|2023-08-10 07:05:00|248.13|245.93|246.72|244.52|248.13|245.93|246.48|244.28|0
1691651400000|2023-08-10 07:10:00|246.48|244.28|245.31|243.11|246.48|244.28|245.31|243.11|0
1691651700000|2023-08-10 07:15:00|245.54|243.34|241.08|238.88|245.78|243.58|241.08|238.88|0
1691652000000|2023-08-10 07:20:00|240.85|238.65|241.55|239.35|241.79|239.59|240.38|238.18|0
1691652300000|2023-08-10 07:25:00|241.32|239.12|241.32|239.12|242.02|239.82|240.38|238.18|0
1691652600000|2023-08-10 07:30:00|241.55|239.35|240.15|237.95|241.55|239.35|239.68|237.48|0
1691652900000|2023-08-10 07:35:00|240.38|238.18|242.49|240.29|242.49|240.29|239.45|237.25|0
1691653200000|2023-08-10 07:40:00|242.37|240.17|241.78|239.58|243.42|241.22|241.08|238.88|0
1691653500000|2023-08-10 07:45:00|242.02|239.82|242.25|240.05|242.72|240.52|240.14|237.94|0
1691653800000|2023-08-10 07:50:00|242.02|239.82|241.55|239.35|242.02|239.82|239.91|237.71|0
1691654100000|2023-08-10 07:55:00|242.01|239.81|242.95|240.75|243.42|241.22|241.31|239.11|0
1691654400000|2023-08-10 08:00:00|243.19|240.99|245.3|243.1|245.3|243.1|242.72|240.52|0
1691654700000|2023-08-10 08:05:00|245.53|243.33|245.85|243.65|245.85|243.65|243.97|241.77|0
1691655000000|2023-08-10 08:10:00|246.09|243.89|246.56|244.36|246.56|244.36|245.14|242.94|0
1691655300000|2023-08-10 08:15:00|246.32|244.12|245.61|243.41|246.79|244.59|245.61|243.41|0
1691655600000|2023-08-10 08:20:00|245.38|243.18|246.08|243.88|246.08|243.88|245.14|242.94|0
1691655900000|2023-08-10 08:25:00|245.85|243.65|245.38|243.18|246.56|244.36|245.03|242.83|0
1691656200000|2023-08-10 08:30:00|245.61|243.41|244.51|242.31|245.85|243.65|244.27|242.07|0
1691656500000|2023-08-10 08:35:00|244.27|242.07|242.86|240.66|244.27|242.07|242.62|240.42|0
1691656800000|2023-08-10 08:40:00|243.09|240.89|242.85|240.65|243.33|241.13|241.44|239.24|0
1691657100000|2023-08-10 08:45:00|243.09|240.89|241.68|239.48|243.09|240.89|241.68|239.48|0
1691657400000|2023-08-10 08:50:00|241.44|239.24|241.68|239.48|242.03|239.83|240.74|238.54|0
1691657700000|2023-08-10 08:55:00|241.44|239.24|243.56|241.36|243.56|241.36|241.21|239.01|0
1691658000000|2023-08-10 09:00:00|243.79|241.59|244.5|242.3|244.74|242.54|243.09|240.89|0
1691658300000|2023-08-10 09:05:00|244.26|242.06|243.32|241.12|244.39|242.19|242.85|240.65|0
1691658600000|2023-08-10 09:10:00|243.44|241.24|242.38|240.18|243.56|241.36|242.38|240.18|0
1691658900000|2023-08-10 09:15:00|242.14|239.94|242.82|240.62|243.17|240.97|241.2|239|0
1691659200000|2023-08-10 09:20:00|242.35|240.15|243.99|241.79|244.12|241.92|241.87|239.67|0
1691659500000|2023-08-10 09:25:00|244.23|242.03|244.46|242.26|245.17|242.97|243.99|241.79|0
1691659800000|2023-08-10 09:30:00|244.59|242.39|244.61|242.41|245.55|243.35|244.14|241.94|0
1691660100000|2023-08-10 09:35:00|244.85|242.65|244.61|242.41|245.55|243.35|244.14|241.94|0
1691660400000|2023-08-10 09:40:00|244.37|242.17|244.14|241.94|244.37|242.17|243.67|241.47|0
1691660700000|2023-08-10 09:45:00|243.9|241.7|244.37|242.17|244.37|242.17|243.43|241.23|0
1691661000000|2023-08-10 09:50:00|244.14|241.94|243.67|241.47|244.14|241.94|243.43|241.23|0
1691661300000|2023-08-10 09:55:00|243.43|241.23|243.66|241.46|244.14|241.94|243.19|240.99|0
1691661600000|2023-08-10 10:00:00|243.19|240.99|244.37|242.17|244.61|242.41|243.19|240.99|0
1691661900000|2023-08-10 10:05:00|244.49|242.29|247.43|245.23|247.67|245.47|244.49|242.29|0
1691662200000|2023-08-10 10:10:00|247.32|245.12|245.31|243.11|247.32|245.12|244.6|242.4|0
1691662500000|2023-08-10 10:15:00|245.2|243|245.78|243.58|245.9|243.7|244.37|242.17|0
1691662800000|2023-08-10 10:20:00|245.9|243.7|246.02|243.82|246.49|244.29|245.31|243.11|0
1691663100000|2023-08-10 10:25:00|246.14|243.94|246.72|244.52|246.96|244.76|245.78|243.58|0
1691663400000|2023-08-10 10:30:00|246.96|244.76|247.9|245.7|248.37|246.17|246.96|244.76|0
1691663700000|2023-08-10 10:35:00|248.02|245.82|247.9|245.7|248.14|245.94|247.9|245.7|0
1691664000000|2023-08-10 10:40:00|247.66|245.46|248.14|245.94|248.14|245.94|246.48|244.28|0
1691664300000|2023-08-10 10:45:00|247.9|245.7|246.72|244.52|247.9|245.7|246.72|244.52|0
1691664600000|2023-08-10 10:50:00|246.48|244.28|246.25|244.05|246.95|244.75|246.01|243.81|0
1691664900000|2023-08-10 10:55:00|246.01|243.81|246.01|243.81|246.48|244.28|245.77|243.57|0
1691665200000|2023-08-10 11:00:00|245.77|243.57|244.83|242.63|246.01|243.81|244.25|242.05|0
1691665500000|2023-08-10 11:05:00|244.6|242.4|244.83|242.63|244.83|242.63|243.89|241.69|0
1691665800000|2023-08-10 11:10:00|245.07|242.87|244.83|242.63|246.48|244.28|244.83|242.63|0
1691666100000|2023-08-10 11:15:00|244.59|242.39|245.54|243.34|245.77|243.57|244.36|242.16|0
1691666400000|2023-08-10 11:20:00|245.3|243.1|246.48|244.28|246.48|244.28|245.3|243.1|0
1691666700000|2023-08-10 11:25:00|246.24|244.04|248.13|245.93|248.37|246.17|246.01|243.81|0
1691667000000|2023-08-10 11:30:00|247.89|245.69|247.42|245.22|248.13|245.93|247.18|244.98|0
1691667300000|2023-08-10 11:35:00|247.31|245.11|247.42|245.22|247.66|245.46|246.71|244.51|0
1691667600000|2023-08-10 11:40:00|247.66|245.46|249.54|247.34|249.54|247.34|247.42|245.22|0
1691667900000|2023-08-10 11:45:00|249.78|247.58|249.78|247.58|250.25|248.05|249.07|246.87|0
1691668200000|2023-08-10 11:50:00|250.02|247.82|248.36|246.16|250.02|247.82|247.89|245.69|0
1691668500000|2023-08-10 11:55:00|248.12|245.92|248.96|246.76|249.07|246.87|248.12|245.92|0
1691668800000|2023-08-10 12:00:00|248.83|246.63|247.65|245.45|249.07|246.87|247.18|244.98|0
1691669100000|2023-08-10 12:05:00|247.42|245.22|246.94|244.74|248.36|246.16|246.71|244.51|0
1691669400000|2023-08-10 12:10:00|246.71|244.51|243.71|241.51|247.41|245.21|243.24|241.04|0
1691669700000|2023-08-10 12:15:00|243.48|241.28|245.36|243.16|245.6|243.4|241.83|239.63|0
1691670000000|2023-08-10 12:20:00|245.6|243.4|243.95|241.75|246.55|244.35|243.95|241.75|0
1691670300000|2023-08-10 12:25:00|243.71|241.51|248.56|246.36|248.56|246.36|242.66|240.46|0
1691670600000|2023-08-10 12:30:00|238.19|235.99|245.02|242.82|245.02|242.82|231.05|228.85|0
1691670900000|2023-08-10 12:35:00|245.5|243.3|246.9|244.7|247.38|245.18|238.14|235.94|0
1691671200000|2023-08-10 12:40:00|248.09|245.89|252.82|250.62|259.48|257.28|248.09|245.89|0
1691671500000|2023-08-10 12:45:00|254.01|251.81|241.86|239.66|254.25|252.05|239.98|237.78|0
1691671800000|2023-08-10 12:50:00|241.63|239.43|239.74|237.54|244.46|242.26|239.51|237.31|0
1691672100000|2023-08-10 12:55:00|239.51|237.31|237.15|234.95|242.57|240.37|237.15|234.95|0
1691672400000|2023-08-10 13:00:00|237.62|235.42|235.74|233.54|238.33|236.13|235.27|233.07|0
1691672700000|2023-08-10 13:05:00|235.51|233.31|238.32|236.12|241.86|239.66|233.03|230.83|0
1691673000000|2023-08-10 13:10:00|238.55|236.35|240.44|238.24|241.86|239.66|238.08|235.88|0
1691673300000|2023-08-10 13:15:00|240.21|238.01|239.5|237.3|240.68|238.48|237.84|235.64|0
1691673600000|2023-08-10 13:20:00|239.26|237.06|242.81|240.61|243.76|241.56|238.08|235.88|0
1691673900000|2023-08-10 13:25:00|242.57|240.37|245.42|243.22|246.84|244.64|241.86|239.66|0
1691674200000|2023-08-10 13:30:00|244.7|242.5|233.91|231.71|246.84|244.64|233.91|231.71|0
1691674500000|2023-08-10 13:35:00|234.14|231.94|230.61|228.41|234.61|232.41|228.27|226.07|0
1691674800000|2023-08-10 13:40:00|229.67|227.47|231.79|229.59|233.91|231.71|228.03|225.83|0
1691675100000|2023-08-10 13:45:00|230.38|228.18|223.12|220.92|230.61|228.41|221.73|219.53|0
1691675400000|2023-08-10 13:50:00|223.82|221.62|221.25|219.05|225.46|223.26|221.25|219.05|0
1691675700000|2023-08-10 13:55:00|220.78|218.58|216.13|213.93|221.72|219.52|216.13|213.93|0
1691676000000|2023-08-10 14:00:00|215.2|213|214.74|212.54|215.2|213|211.97|209.77|0
1691676300000|2023-08-10 14:05:00|214.28|212.08|214.45|212.25|216.59|214.39|212.6|210.4|0
1691676600000|2023-08-10 14:10:00|214.68|212.48|216.53|214.33|218.4|216.2|214.22|212.02|0
1691676900000|2023-08-10 14:15:00|216.3|214.1|217.93|215.73|218.16|215.96|214.21|212.01|0
1691677200000|2023-08-10 14:20:00|218.16|215.96|217|214.8|221.42|219.22|217|214.8|0
1691677500000|2023-08-10 14:25:00|217.23|215.03|218.62|216.42|221.89|219.69|217.23|215.03|0
1691677800000|2023-08-10 14:30:00|219.09|216.89|217.23|215.03|219.79|217.59|215.37|213.17|0
1691678100000|2023-08-10 14:35:00|217.69|215.49|224.23|222.03|226.81|224.61|216.53|214.33|0
1691678400000|2023-08-10 14:40:00|224.93|222.73|229.63|227.43|230.81|228.61|224.93|222.73|0
1691678700000|2023-08-10 14:45:00|230.57|228.37|234.58|232.38|239.09|236.89|230.57|228.37|0
1691679000000|2023-08-10 14:50:00|235.29|233.09|232.35|230.15|238.7|236.5|231.89|229.69|0
1691679300000|2023-08-10 14:55:00|232.12|229.92|232.59|230.39|232.59|230.39|228.61|226.41|0
1691679600000|2023-08-10 15:00:00|232.82|230.62|239.88|237.68|241.53|239.33|232.12|229.92|0
1691679900000|2023-08-10 15:05:00|240.11|237.91|239.4|237.2|244.13|241.93|236.11|233.91|0
1691680200000|2023-08-10 15:10:00|239.64|237.44|239.64|237.44|240.58|238.38|235.87|233.67|0
1691680500000|2023-08-10 15:15:00|239.87|237.67|242.94|240.74|243.65|241.45|239.87|237.67|0
1691680800000|2023-08-10 15:20:00|242.71|240.51|245.07|242.87|247.21|245.01|242.71|240.51|0
1691681100000|2023-08-10 15:25:00|244.84|242.64|239.16|236.96|244.84|242.64|239.16|236.96|0
1691681400000|2023-08-10 15:30:00|239.64|237.44|234.93|232.73|241.29|239.09|234.93|232.73|0
1691681700000|2023-08-10 15:35:00|235.16|232.96|234.93|232.73|236.57|234.37|233.99|231.79|0
1691682000000|2023-08-10 15:40:00|235.16|232.96|243.41|241.21|245.31|243.11|235.16|232.96|0
1691682300000|2023-08-10 15:45:00|243.18|240.98|248.87|246.67|251.25|249.05|243.18|240.98|0
1691682600000|2023-08-10 15:50:00|249.1|246.9|255.06|252.86|257.93|255.73|248.87|246.67|0
1691682900000|2023-08-10 15:55:00|254.82|252.62|251.01|248.81|257.21|255.01|250.53|248.33|0
1691683200000|2023-08-10 16:00:00|251.72|249.52|252.2|250|255.3|253.1|250.53|248.33|0
1691683500000|2023-08-10 16:05:00|251.96|249.76|254.1|251.9|254.82|252.62|249.58|247.38|0
1691683800000|2023-08-10 16:10:00|254.34|252.14|254.34|252.14|257.69|255.49|252.67|250.47|0
1691684100000|2023-08-10 16:15:00|255.06|252.86|256.25|254.05|258.17|255.97|254.34|252.14|0
1691684400000|2023-08-10 16:20:00|256.49|254.29|257.84|255.64|258.79|256.59|254.34|252.14|0
1691684700000|2023-08-10 16:25:00|258.08|255.88|258.56|256.36|265.46|263.26|258.08|255.88|0
1691685000000|2023-08-10 16:30:00|259.03|256.83|257.61|255.41|260.69|258.49|256.66|254.46|0
1691685300000|2023-08-10 16:35:00|257.84|255.64|252.16|249.96|259.98|257.78|251.69|249.49|0
1691685600000|2023-08-10 16:40:00|251.92|249.72|251.69|249.49|255.23|253.03|251.69|249.49|0
1691685900000|2023-08-10 16:45:00|251.81|249.61|250.5|248.3|252.63|250.43|248.62|246.42|0
1691686200000|2023-08-10 16:50:00|250.27|248.07|258.31|256.11|259.5|257.3|250.27|248.07|0
1691686500000|2023-08-10 16:55:00|258.08|255.88|264.74|262.54|267.37|265.17|257.84|255.64|0
1691686800000|2023-08-10 17:00:00|265.22|263.02|263.07|260.87|266.65|264.45|261.88|259.68|0
1691687100000|2023-08-10 17:05:00|263.31|261.11|260.21|258.01|263.31|261.11|259.74|257.54|0
1691687400000|2023-08-10 17:10:00|259.98|257.78|260.21|258.01|263.31|261.11|259.5|257.3|0
1691687700000|2023-08-10 17:15:00|260.45|258.25|262.83|260.63|264.5|262.3|259.5|257.3|0
1691688000000|2023-08-10 17:20:00|263.07|260.87|266.65|264.45|269.76|267.56|262.83|260.63|0
1691688300000|2023-08-10 17:25:00|266.41|264.21|266.65|264.45|268.56|266.36|264.97|262.77|0
1691688600000|2023-08-10 17:30:00|267.36|265.16|266.41|264.21|270.47|268.27|266.41|264.21|0
1691688900000|2023-08-10 17:35:00|267.12|264.92|269.04|266.84|270.47|268.27|267.12|264.92|0
1691689200000|2023-08-10 17:40:00|268.8|266.6|272.41|270.21|275.66|273.46|268.32|266.12|0
1691689500000|2023-08-10 17:45:00|272.17|269.97|267.97|265.77|272.65|270.45|264.76|262.56|0
1691689800000|2023-08-10 17:50:00|268.45|266.25|269.65|267.45|270.13|267.93|265.1|262.9|0
1691690100000|2023-08-10 17:55:00|270.13|267.93|278.29|276.09|279.51|277.31|270.13|267.93|0
1691690400000|2023-08-10 18:00:00|278.53|276.33|273.73|271.53|278.53|276.33|273.01|270.81|0
1691690700000|2023-08-10 18:05:00|273.49|271.29|267.28|265.08|273.49|271.29|265.61|263.41|0
1691691000000|2023-08-10 18:10:00|267.52|265.32|260.14|257.94|267.64|265.44|259.9|257.7|0
1691691300000|2023-08-10 18:15:00|260.38|258.18|262.24|260.04|263.19|260.99|256.98|254.78|0
1691691600000|2023-08-10 18:20:00|262.71|260.51|260.08|257.88|263.19|260.99|258.65|256.45|0
1691691900000|2023-08-10 18:25:00|259.84|257.64|262.71|260.51|263.67|261.47|258.65|256.45|0
1691692200000|2023-08-10 18:30:00|262.47|260.27|263.91|261.71|264.87|262.67|259.84|257.64|0
1691692500000|2023-08-10 18:35:00|264.63|262.43|262.47|260.27|266.79|264.59|262.47|260.27|0
1691692800000|2023-08-10 18:40:00|262.23|260.03|263.67|261.47|267.51|265.31|262.23|260.03|0
1691693100000|2023-08-10 18:45:00|263.19|260.99|260.08|257.88|265.11|262.91|258.17|255.97|0
1691693400000|2023-08-10 18:50:00|260.32|258.12|255.31|253.11|261.28|259.08|254.83|252.63|0
1691693700000|2023-08-10 18:55:00|255.07|252.87|252.93|250.73|256.5|254.3|252.69|250.49|0
1691694000000|2023-08-10 19:00:00|252.69|250.49|259.6|257.4|261.88|259.68|252.69|250.49|0
1691694300000|2023-08-10 19:05:00|259.36|257.16|258.41|256.21|260.56|258.36|257.69|255.49|0
1691694600000|2023-08-10 19:10:00|257.69|255.49|255.78|253.58|258.17|255.97|254.83|252.63|0
1691694900000|2023-08-10 19:15:00|255.55|253.35|255.78|253.58|256.97|254.77|254|251.8|0
1691695200000|2023-08-10 19:20:00|255.31|253.11|260.08|257.88|261.27|259.07|254.35|252.15|0
1691695500000|2023-08-10 19:25:00|260.31|258.11|265.22|263.02|266.42|264.22|259.84|257.64|0
1691695800000|2023-08-10 19:30:00|264.74|262.54|269.55|267.35|270.51|268.31|264.74|262.54|0
1691696100000|2023-08-10 19:35:00|270.27|268.07|270.75|268.55|271.48|269.28|267.62|265.42|0
1691696400000|2023-08-10 19:40:00|270.27|268.07|274.74|272.54|275.09|272.89|269.79|267.59|0
1691696700000|2023-08-10 19:45:00|274.61|272.41|270.27|268.07|275.82|273.62|266.66|264.46|0
1691697000000|2023-08-10 19:50:00|271.23|269.03|267.86|265.66|272.2|270|265.94|263.74|0
1691697300000|2023-08-10 19:55:00|268.34|266.14|268.34|266.14|269.55|267.35|265.7|263.5|0
1691697600000|2023-08-10 20:00:00|267.38|265.18|270.51|268.31|270.75|268.55|267.38|265.18|0
1691697900000|2023-08-10 20:05:00|270.03|267.83|268.58|266.38|270.03|267.83|268.34|266.14|0
1691698200000|2023-08-10 20:10:00|268.34|266.14|267.86|265.66|268.82|266.62|267.86|265.66|0
1691698500000|2023-08-10 20:15:00|268.06|265.46|268.06|265.46|268.3|265.7|268.06|265.46|0
1691698800000|2023-08-10 20:20:00|267.58|264.98|267.34|264.74|267.82|265.22|267.34|264.74|0
1691699100000|2023-08-10 20:25:00|267.1|264.5|266.61|264.01|267.34|264.74|266.61|264.01|0
1691699400000|2023-08-10 20:30:00|266.85|264.25|265.41|262.81|266.85|264.25|265.41|262.81|0
1691699700000|2023-08-10 20:35:00|265.54|262.94|266.61|264.01|266.61|264.01|265.17|262.57|0
1691700000000|2023-08-10 20:40:00|266.13|263.53|266.85|264.25|266.85|264.25|266.13|263.53|0
1691700300000|2023-08-10 20:45:00|267.09|264.49|267.09|264.49|267.33|264.73|266.85|264.25|0
1691700600000|2023-08-10 20:50:00|267.33|264.73|266.61|264.01|267.33|264.73|266.61|264.01|0
1691700900000|2023-08-10 20:55:00|266.85|264.25|266.74|264.14|267.09|264.49|266.37|263.77|0
1691701200000|2023-08-10 21:00:00|266.75|264.15|266.68|264.08|266.75|264.15|266.57|263.97|0
1691701500000|2023-08-10 21:05:00|266.71|264.11|266.6|264|266.74|264.14|266.6|264|0
1691701800000|2023-08-10 21:10:00|266.57|263.97|266.92|264.32|266.95|264.35|266.57|263.97|0
1691702100000|2023-08-10 21:15:00|266.95|264.35|266.95|264.35|266.95|264.35|266.92|264.32|0
1691702400000|2023-08-10 21:20:00|266.92|264.32|266.92|264.32|266.95|264.35|266.7|264.1|0
1691702700000|2023-08-10 21:25:00|266.99|264.39|266.95|264.35|266.99|264.39|266.95|264.35|0
1691703000000|2023-08-10 21:30:00|267.13|264.53|267.2|264.6|267.38|264.78|267.13|264.53|0
1691703300000|2023-08-10 21:35:00|267.27|264.67|267.38|264.78|267.38|264.78|267.13|264.53|0
1691703600000|2023-08-10 21:40:00|267.41|264.81|266.95|264.35|267.41|264.81|266.81|264.21|0
1691703900000|2023-08-10 21:45:00|266.91|264.31|266.81|264.21|266.91|264.31|266.38|263.78|0
1691704200000|2023-08-10 21:50:00|266.78|264.18|266.84|264.24|266.91|264.31|266.7|264.1|0
1691704500000|2023-08-10 21:55:00|266.99|264.39|266.67|264.07|266.99|264.39|266.67|264.07|0
1691704800000|2023-08-10 22:00:00|266.73|264.13|264.33|261.73|266.73|264.13|264.33|261.73|0
1691705100000|2023-08-10 22:05:00|264.44|261.84|264.68|262.08|264.81|262.21|264.2|261.6|0
1691705400000|2023-08-10 22:10:00|264.44|261.84|263.72|261.12|264.44|261.84|263.72|261.12|0
1691705700000|2023-08-10 22:15:00|263.48|260.88|264.68|262.08|264.92|262.32|263.48|260.88|0
1691706000000|2023-08-10 22:20:00|264.8|262.2|264.44|261.84|265.16|262.56|264.44|261.84|0
1691706300000|2023-08-10 22:25:00|264.68|262.08|262.76|260.16|264.92|262.32|262.76|260.16|0
1691706600000|2023-08-10 22:30:00|263|260.4|263.6|261|263.72|261.12|263|260.4|0
1691706900000|2023-08-10 22:35:00|263.72|261.12|263.72|261.12|263.96|261.36|263.24|260.64|0
1691707200000|2023-08-10 22:40:00|263.96|261.36|263.24|260.64|264.2|261.6|263|260.4|0
1691707500000|2023-08-10 22:45:00|263.12|260.52|263|260.4|263.24|260.64|262.52|259.92|0
1691707800000|2023-08-10 22:50:00|263.24|260.64|263.23|260.63|263.48|260.88|263.23|260.63|0
1691708100000|2023-08-10 22:55:00|263.47|260.87|263.47|260.87|263.71|261.11|263.47|260.87|0
1691708400000|2023-08-10 23:00:00|263.23|260.63|264.19|261.59|264.43|261.83|263.23|260.63|0
1691708700000|2023-08-10 23:05:00|263.95|261.35|264.91|262.31|265.15|262.55|263.95|261.35|0
1691709000000|2023-08-10 23:10:00|265.15|262.55|263.95|261.35|265.15|262.55|263.95|261.35|0
1691709300000|2023-08-10 23:15:00|264.19|261.59|263.71|261.11|264.19|261.59|263.6|261|0
1691709600000|2023-08-10 23:20:00|263.84|261.24|263.6|261|263.84|261.24|263.47|260.87|0
1691709900000|2023-08-10 23:25:00|263.47|260.87|262.99|260.39|263.47|260.87|262.99|260.39|0
1691710200000|2023-08-10 23:30:00|262.75|260.15|261.92|259.32|262.99|260.39|261.79|259.19|0
1691710500000|2023-08-10 23:35:00|261.79|259.19|261.79|259.19|262.03|259.43|261.31|258.71|0
1691710800000|2023-08-10 23:40:00|262.03|259.43|262.27|259.67|262.27|259.67|261.79|259.19|0
1691711100000|2023-08-10 23:45:00|262.15|259.55|261.31|258.71|262.15|259.55|261.31|258.71|0
1691711400000|2023-08-10 23:50:00|261.55|258.95|262.75|260.15|262.75|260.15|261.55|258.95|0
1691711700000|2023-08-10 23:55:00|262.99|260.39|262.27|259.67|262.99|260.39|262.27|259.67|0
1691712000000|2023-08-11 00:00:00|262.51|259.91|261.91|259.31|262.51|259.91|261.79|259.19|0
1691712300000|2023-08-11 00:05:00|261.79|259.19|262.03|259.43|262.51|259.91|261.79|259.19|0
1691712600000|2023-08-11 00:10:00|262.15|259.55|261.31|258.71|262.27|259.67|261.31|258.71|0
1691712900000|2023-08-11 00:15:00|261.55|258.95|260.59|257.99|261.55|258.95|260.35|257.75|0
1691713200000|2023-08-11 00:20:00|260.83|258.23|260.49|257.89|261.07|258.47|260.29|257.69|0
1691713500000|2023-08-11 00:25:00|260.73|258.13|260.25|257.65|260.73|258.13|260.25|257.65|0
1691713800000|2023-08-11 00:30:00|260.49|257.89|260.97|258.37|261.2|258.6|260.25|257.65|0
1691714100000|2023-08-11 00:35:00|261.2|258.6|260.96|258.36|261.2|258.6|260.73|258.13|0
1691714400000|2023-08-11 00:40:00|260.85|258.25|260.96|258.36|261.2|258.6|260.73|258.13|0
1691714700000|2023-08-11 00:45:00|260.85|258.25|258.57|255.97|260.96|258.36|258.57|255.97|0
1691715000000|2023-08-11 00:50:00|258.81|256.21|259.05|256.45|259.05|256.45|257.86|255.26|0
1691715300000|2023-08-11 00:55:00|259.29|256.69|259.05|256.45|259.29|256.69|259.05|256.45|0
1691715600000|2023-08-11 01:00:00|258.33|255.73|258.33|255.73|258.81|256.21|258.09|255.49|0
1691715900000|2023-08-11 01:05:00|258.57|255.97|259.05|256.45|259.29|256.69|258.33|255.73|0
1691716200000|2023-08-11 01:10:00|259.29|256.69|259.76|257.16|259.77|257.17|259.05|256.45|0
1691716500000|2023-08-11 01:15:00|259.53|256.93|258.57|255.97|259.53|256.93|258.46|255.86|0
1691716800000|2023-08-11 01:20:00|258.69|256.09|259.76|257.16|260.24|257.64|258.69|256.09|0
1691717100000|2023-08-11 01:25:00|259.65|257.05|259.52|256.92|259.76|257.16|259.29|256.69|0
1691717400000|2023-08-11 01:30:00|259.29|256.69|261.68|259.08|261.68|259.08|259.29|256.69|0
1691717700000|2023-08-11 01:35:00|261.44|258.84|260|257.4|261.44|258.84|259.52|256.92|0
1691718000000|2023-08-11 01:40:00|260.24|257.64|260.48|257.88|261.2|258.6|260|257.4|0
1691718300000|2023-08-11 01:45:00|260.6|258|259.76|257.16|261.67|259.07|259.76|257.16|0
1691718600000|2023-08-11 01:50:00|260|257.4|260.95|258.35|260.95|258.35|259.52|256.92|0
1691718900000|2023-08-11 01:55:00|261.08|258.48|262.15|259.55|262.39|259.79|260.72|258.12|0
1691719200000|2023-08-11 02:00:00|262.28|259.68|263.35|260.75|264.07|261.47|262.28|259.68|0
1691719500000|2023-08-11 02:05:00|263.59|260.99|262.87|260.27|263.83|261.23|262.39|259.79|0
1691719800000|2023-08-11 02:10:00|262.63|260.03|261.91|259.31|262.87|260.27|261.67|259.07|0
1691720100000|2023-08-11 02:15:00|262.15|259.55|262.15|259.55|262.39|259.79|261.91|259.31|0
1691720400000|2023-08-11 02:20:00|262.39|259.79|265.02|262.42|265.5|262.9|262.39|259.79|0
1691720700000|2023-08-11 02:25:00|265.15|262.55|265.74|263.14|266.22|263.62|264.78|262.18|0
1691721000000|2023-08-11 02:30:00|265.5|262.9|265.26|262.66|266.7|264.1|265.15|262.55|0
1691721300000|2023-08-11 02:35:00|265.15|262.55|265.5|262.9|265.98|263.38|265.15|262.55|0
1691721600000|2023-08-11 02:40:00|265.26|262.66|265.5|262.9|265.98|263.38|265.14|262.54|0
1691721900000|2023-08-11 02:45:00|265.26|262.66|265.5|262.9|265.5|262.9|265.14|262.54|0
1691722200000|2023-08-11 02:50:00|265.74|263.14|266.46|263.86|266.7|264.1|265.74|263.14|0
1691722500000|2023-08-11 02:55:00|266.7|264.1|265.5|262.9|266.7|264.1|265.02|262.42|0
1691722800000|2023-08-11 03:00:00|265.26|262.66|264.54|261.94|265.5|262.9|264.54|261.94|0
1691723100000|2023-08-11 03:05:00|264.42|261.82|264.54|261.94|264.78|262.18|264.06|261.46|0
1691723400000|2023-08-11 03:10:00|264.3|261.7|264.54|261.94|264.78|262.18|264.06|261.46|0
1691723700000|2023-08-11 03:15:00|264.78|262.18|264.78|262.18|266.1|263.5|264.3|261.7|0
1691724000000|2023-08-11 03:20:00|265.02|262.42|265.02|262.42|265.26|262.66|264.54|261.94|0
1691724300000|2023-08-11 03:25:00|264.9|262.3|263.94|261.34|265.25|262.65|263.82|261.22|0
1691724600000|2023-08-11 03:30:00|263.58|260.98|264.77|262.17|264.77|262.17|263.34|260.74|0
1691724900000|2023-08-11 03:35:00|264.9|262.3|268.37|265.77|269.1|266.5|264.77|262.17|0
1691725200000|2023-08-11 03:40:00|268.62|266.02|268.85|266.25|269.58|266.98|268.37|265.77|0
1691725500000|2023-08-11 03:45:00|268.74|266.14|269.09|266.49|269.1|266.5|268.61|266.01|0
1691725800000|2023-08-11 03:50:00|268.85|266.25|268.37|265.77|269.09|266.49|268.13|265.53|0
1691726100000|2023-08-11 03:55:00|268.5|265.9|268.37|265.77|268.61|266.01|267.89|265.29|0
1691726400000|2023-08-11 04:00:00|268.26|265.66|269.57|266.97|269.81|267.21|268.26|265.66|0
1691726700000|2023-08-11 04:05:00|269.33|266.73|268.85|266.25|269.81|267.21|268.85|266.25|0
1691727000000|2023-08-11 04:10:00|269.09|266.49|270.05|267.45|270.29|267.69|269.09|266.49|0
1691727300000|2023-08-11 04:15:00|270.18|267.58|270.05|267.45|270.53|267.93|269.57|266.97|0
1691727600000|2023-08-11 04:20:00|269.81|267.21|269.57|266.97|270.05|267.45|269.46|266.86|0
1691727900000|2023-08-11 04:25:00|269.81|267.21|269.33|266.73|270.05|267.45|269.33|266.73|0
1691728200000|2023-08-11 04:30:00|269.09|266.49|269.57|266.97|269.57|266.97|268.85|266.25|0
1691728500000|2023-08-11 04:35:00|269.81|267.21|269.33|266.73|270.05|267.45|269.33|266.73|0
1691728800000|2023-08-11 04:40:00|269.45|266.85|269.33|266.73|269.45|266.85|269.09|266.49|0
1691729100000|2023-08-11 04:45:00|269.45|266.85|269.81|267.21|270.05|267.45|269.33|266.73|0
1691729400000|2023-08-11 04:50:00|269.93|267.33|270.53|267.93|270.77|268.17|269.81|267.21|0
1691729700000|2023-08-11 04:55:00|270.29|267.69|269.33|266.73|270.29|267.69|269.33|266.73|0
1691730000000|2023-08-11 05:00:00|269.57|266.97|269.33|266.73|270.77|268.17|269.09|266.49|0
1691730300000|2023-08-11 05:05:00|269.57|266.97|270.05|267.45|270.77|268.17|269.57|266.97|0
1691730600000|2023-08-11 05:10:00|270.17|267.57|270.53|267.93|270.77|268.17|269.81|267.21|0
1691730900000|2023-08-11 05:15:00|270.65|268.05|269.32|266.72|270.77|268.17|269.32|266.72|0
1691731200000|2023-08-11 05:20:00|269.45|266.85|267.6|265|269.45|266.85|267.23|264.63|0
1691731500000|2023-08-11 05:25:00|267.72|265.12|267.72|265.12|268.56|265.96|267.6|265|0
1691731800000|2023-08-11 05:30:00|267.6|265|266.4|263.8|268.08|265.48|266.4|263.8|0
1691732100000|2023-08-11 05:35:00|266.53|263.93|266.88|264.28|267.12|264.52|266.29|263.69|0
1691732400000|2023-08-11 05:40:00|267|264.4|267.12|264.52|267.12|264.52|266.4|263.8|0
1691732700000|2023-08-11 05:45:00|267.24|264.64|265.44|262.84|267.24|264.64|264.48|261.88|0
1691733000000|2023-08-11 05:50:00|265.2|262.6|265.2|262.6|265.57|262.97|264.72|262.12|0
1691733300000|2023-08-11 05:55:00|265.44|262.84|265.09|262.49|265.68|263.08|264.72|262.12|0
1691733600000|2023-08-11 06:00:00|265.2|262.6|268.07|265.47|268.31|265.71|264.72|262.12|0
1691733900000|2023-08-11 06:05:00|267.87|265.67|267.39|265.19|269.07|266.87|267.39|265.19|0
1691734200000|2023-08-11 06:10:00|267.63|265.43|265.48|263.28|267.63|265.43|264.76|262.56|0
1691734500000|2023-08-11 06:15:00|265.72|263.52|266.2|264|266.43|264.23|265.24|263.04|0
1691734800000|2023-08-11 06:20:00|265.96|263.76|266.43|264.23|266.67|264.47|265.24|263.04|0
1691735100000|2023-08-11 06:25:00|266.19|263.99|265.24|263.04|266.67|264.47|265.24|263.04|0
1691735400000|2023-08-11 06:30:00|265|262.8|264.28|262.08|265.95|263.75|264.04|261.84|0
1691735700000|2023-08-11 06:35:00|264.52|262.32|264.76|262.56|264.88|262.68|263.56|261.36|0
1691736000000|2023-08-11 06:40:00|264.52|262.32|264.76|262.56|265.95|263.75|264.4|262.2|0
1691736300000|2023-08-11 06:45:00|265|262.8|264.28|262.08|265|262.8|263.92|261.72|0
1691736600000|2023-08-11 06:50:00|264.16|261.96|263.56|261.36|264.52|262.32|263.32|261.12|0
1691736900000|2023-08-11 06:55:00|263.68|261.48|263.8|261.6|263.8|261.6|262.84|260.64|0
1691737200000|2023-08-11 07:00:00|263.56|261.36|263.32|261.12|265.95|263.75|263.08|260.88|0
1691737500000|2023-08-11 07:05:00|263.8|261.6|262.6|260.4|264.4|262.2|261.88|259.68|0
1691737800000|2023-08-11 07:10:00|262.84|260.64|260.69|258.49|262.84|260.64|260.69|258.49|0
1691738100000|2023-08-11 07:15:00|260.34|258.14|261.17|258.97|261.41|259.21|259.97|257.77|0
1691738400000|2023-08-11 07:20:00|261.29|259.09|260.21|258.01|262.36|260.16|259.97|257.77|0
1691738700000|2023-08-11 07:25:00|260.1|257.9|260.21|258.01|260.93|258.73|259.73|257.53|0
1691739000000|2023-08-11 07:30:00|259.97|257.77|260.69|258.49|262.12|259.92|259.5|257.3|0
1691739300000|2023-08-11 07:35:00|260.81|258.61|261.64|259.44|262.12|259.92|260.69|258.49|0
1691739600000|2023-08-11 07:40:00|261.53|259.33|261.88|259.68|262.36|260.16|261.16|258.96|0
1691739900000|2023-08-11 07:45:00|261.64|259.44|260.92|258.72|262.6|260.4|260.69|258.49|0
1691740200000|2023-08-11 07:50:00|260.69|258.49|263.55|261.35|263.55|261.35|260.69|258.49|0
1691740500000|2023-08-11 07:55:00|263.44|261.24|264.75|262.55|264.75|262.55|263.44|261.24|0
1691740800000|2023-08-11 08:00:00|264.99|262.79|265.52|263.32|266.18|263.98|264.75|262.55|0
1691741100000|2023-08-11 08:05:00|265.76|263.56|268.4|266.2|268.64|266.44|265.52|263.32|0
1691741400000|2023-08-11 08:10:00|268.64|266.44|268.64|266.44|269.6|267.4|267.92|265.72|0
1691741700000|2023-08-11 08:15:00|268.88|266.68|267.68|265.48|269.6|267.4|266.96|264.76|0
1691742000000|2023-08-11 08:20:00|267.56|265.36|270.32|268.12|270.56|268.36|267.2|265|0
1691742300000|2023-08-11 08:25:00|270.56|268.36|269.36|267.16|270.56|268.36|268.16|265.96|0
1691742600000|2023-08-11 08:30:00|269.6|267.4|273.21|271.01|273.46|271.26|269.6|267.4|0
1691742900000|2023-08-11 08:35:00|272.97|270.77|275.39|273.19|275.39|273.19|272.01|269.81|0
1691743200000|2023-08-11 08:40:00|275.14|272.94|273.21|271.01|275.39|273.19|272.49|270.29|0
1691743500000|2023-08-11 08:45:00|272.97|270.77|272.97|270.77|274.18|271.98|272.97|270.77|0
1691743800000|2023-08-11 08:50:00|272.73|270.53|271.52|269.32|273.21|271.01|271.52|269.32|0
1691744100000|2023-08-11 08:55:00|271.65|269.45|271.52|269.32|272.97|270.77|270.32|268.12|0
1691744400000|2023-08-11 09:00:00|271.76|269.56|270.08|267.88|271.76|269.56|269.6|267.4|0
1691744700000|2023-08-11 09:05:00|269.84|267.64|268.63|266.43|269.84|267.64|267.91|265.71|0
1691745000000|2023-08-11 09:10:00|268.87|266.67|268.39|266.19|269.36|267.16|268.15|265.95|0
1691745300000|2023-08-11 09:15:00|268.63|266.43|268.87|266.67|269.36|267.16|268.28|266.08|0
1691745600000|2023-08-11 09:20:00|269.11|266.91|269.11|266.91|270.32|268.12|269|266.8|0
1691745900000|2023-08-11 09:25:00|269|266.8|268.39|266.19|269.24|267.04|267.91|265.71|0
1691746200000|2023-08-11 09:30:00|267.91|265.71|269.35|267.15|269.35|267.15|267.91|265.71|0
1691746500000|2023-08-11 09:35:00|269.11|266.91|268.15|265.95|270.32|268.12|267.91|265.71|0
1691746800000|2023-08-11 09:40:00|268.39|266.19|268.63|266.43|268.63|266.43|266.71|264.51|0
1691747100000|2023-08-11 09:45:00|268.39|266.19|270.07|267.87|270.07|267.87|268.39|266.19|0
1691747400000|2023-08-11 09:50:00|270.31|268.11|275.14|272.94|275.86|273.66|270.31|268.11|0
1691747700000|2023-08-11 09:55:00|275.38|273.18|273.69|271.49|276.83|274.63|273.2|271|0
1691748000000|2023-08-11 10:00:00|273.81|271.61|272.72|270.52|274.78|272.58|272.72|270.52|0
1691748300000|2023-08-11 10:05:00|272.48|270.28|271.52|269.32|272.85|270.65|270.79|268.59|0
1691748600000|2023-08-11 10:10:00|271.76|269.56|271.03|268.83|271.76|269.56|270.18|267.98|0
1691748900000|2023-08-11 10:15:00|271.15|268.95|270.42|268.22|271.87|269.67|269.7|267.5|0
1691749200000|2023-08-11 10:20:00|270.18|267.98|270.18|267.98|271.63|269.43|269.94|267.74|0
1691749500000|2023-08-11 10:25:00|270.31|268.11|270.9|268.7|271.03|268.83|269.7|267.5|0
1691749800000|2023-08-11 10:30:00|270.42|268.22|268.87|266.67|270.42|268.22|268.74|266.54|0
1691750100000|2023-08-11 10:35:00|268.98|266.78|269.22|267.02|269.22|267.02|266.82|264.62|0
1691750400000|2023-08-11 10:40:00|269.46|267.26|270.42|268.22|270.42|268.22|267.78|265.58|0
1691750700000|2023-08-11 10:45:00|270.66|268.46|270.66|268.46|271.62|269.42|269.7|267.5|0
1691751000000|2023-08-11 10:50:00|270.9|268.7|271.75|269.55|272.1|269.9|270.42|268.22|0
1691751300000|2023-08-11 10:55:00|271.62|269.42|271.86|269.66|272.34|270.14|271.14|268.94|0
1691751600000|2023-08-11 11:00:00|272.1|269.9|268.5|266.3|272.34|270.14|268.26|266.06|0
1691751900000|2023-08-11 11:05:00|268.26|266.06|268.02|265.82|268.38|266.18|266.58|264.38|0
1691752200000|2023-08-11 11:10:00|268.26|266.06|270.18|267.98|270.66|268.46|267.78|265.58|0
1691752500000|2023-08-11 11:15:00|269.7|267.5|269.94|267.74|270.18|267.98|268.98|266.78|0
1691752800000|2023-08-11 11:20:00|269.7|267.5|269.94|267.74|270.18|267.98|268.01|265.81|0
1691753100000|2023-08-11 11:25:00|270.18|267.98|268.73|266.53|270.66|268.46|268.62|266.42|0
1691753400000|2023-08-11 11:30:00|268.97|266.77|268.01|265.81|270.42|268.22|267.29|265.09|0
1691753700000|2023-08-11 11:35:00|268.25|266.05|268.38|266.18|269.45|267.25|267.9|265.7|0
1691754000000|2023-08-11 11:40:00|268.49|266.29|270.9|268.7|271.62|269.42|268.49|266.29|0
1691754300000|2023-08-11 11:45:00|271.14|268.94|270.17|267.97|271.14|268.94|268.86|266.66|0
1691754600000|2023-08-11 11:50:00|269.93|267.73|271.98|269.78|271.98|269.78|269.45|267.25|0
1691754900000|2023-08-11 11:55:00|272.1|269.9|271.37|269.17|272.82|270.62|271.13|268.93|0
1691755200000|2023-08-11 12:00:00|272.1|269.9|269.45|267.25|272.7|270.5|268.01|265.81|0
1691755500000|2023-08-11 12:05:00|269.69|267.49|271.61|269.41|272.34|270.14|269.45|267.25|0
1691755800000|2023-08-11 12:10:00|271.37|269.17|271.37|269.17|272.58|270.38|270.89|268.69|0
1691756100000|2023-08-11 12:15:00|271.61|269.41|272.09|269.89|272.09|269.89|270.78|268.58|0
1691756400000|2023-08-11 12:20:00|271.61|269.41|271.61|269.41|272.33|270.13|270.89|268.69|0
1691756700000|2023-08-11 12:25:00|271.37|269.17|269.81|267.61|272.58|270.38|269.81|267.61|0
1691757000000|2023-08-11 12:30:00|270.41|268.21|281.47|279.27|282.44|280.24|270.41|268.21|0
1691757300000|2023-08-11 12:35:00|281.95|279.75|279.3|277.1|281.95|279.75|276.89|274.69|0
1691757600000|2023-08-11 12:40:00|279.78|277.58|278.33|276.13|280.99|278.79|274.49|272.29|0
1691757900000|2023-08-11 12:45:00|278.58|276.38|284.85|282.65|284.85|282.65|278.46|276.26|0
1691758200000|2023-08-11 12:50:00|284.61|282.41|284.73|282.53|285.82|283.62|282.19|279.99|0
1691758500000|2023-08-11 12:55:00|284.85|282.65|285.09|282.89|286.3|284.1|283.16|280.96|0
1691758800000|2023-08-11 13:00:00|285.57|283.37|281.57|279.37|286.78|284.58|280.85|278.65|0
1691759100000|2023-08-11 13:05:00|281.33|279.13|279.65|277.45|282.3|280.1|279.17|276.97|0
1691759400000|2023-08-11 13:10:00|279.17|276.97|280.37|278.17|281.57|279.37|278.93|276.73|0
1691759700000|2023-08-11 13:15:00|280.61|278.41|282.54|280.34|284.23|282.03|280.37|278.17|0
1691760000000|2023-08-11 13:20:00|282.66|280.46|284.23|282.03|284.47|282.27|281.57|279.37|0
1691760300000|2023-08-11 13:25:00|283.98|281.78|287.85|285.65|288.09|285.89|283.02|280.82|0
1691760600000|2023-08-11 13:30:00|286.64|284.44|286.61|284.41|293.66|291.46|286.37|284.17|0
1691760900000|2023-08-11 13:35:00|286.98|284.78|284.12|281.92|286.98|284.78|281.22|279.02|0
1691761200000|2023-08-11 13:40:00|283.88|281.68|287.99|285.79|290.9|288.7|282.67|280.47|0
1691761500000|2023-08-11 13:45:00|288.23|286.03|288.23|286.03|291.87|289.67|286.3|284.1|0
1691761800000|2023-08-11 13:50:00|287.99|285.79|287.02|284.82|290.17|287.97|284.6|282.4|0
1691762100000|2023-08-11 13:55:00|286.78|284.58|285.31|283.11|287.26|285.06|284.12|281.92|0
1691762400000|2023-08-11 14:00:00|282.53|280.33|276.27|274.07|283.26|281.06|273.39|271.19|0
1691762700000|2023-08-11 14:05:00|275.31|273.11|276.75|274.55|278.68|276.48|273.63|271.43|0
1691763000000|2023-08-11 14:10:00|276.51|274.31|273.39|271.19|281.57|279.37|272.19|269.99|0
1691763300000|2023-08-11 14:15:00|273.87|271.67|269.31|267.11|273.87|271.67|267.87|265.67|0
1691763600000|2023-08-11 14:20:00|269.07|266.87|263.32|261.12|269.07|266.87|260.94|258.74|0
1691763900000|2023-08-11 14:25:00|262.85|260.65|266.91|264.71|267.87|265.67|262.85|260.65|0
1691764200000|2023-08-11 14:30:00|265.95|263.75|270.51|268.31|270.51|268.31|265|262.8|0
1691764500000|2023-08-11 14:35:00|270.27|268.07|263.32|261.12|271.95|269.75|263.08|260.88|0
1691764800000|2023-08-11 14:40:00|263.56|261.36|265.47|263.27|267.15|264.95|261.17|258.97|0
1691765100000|2023-08-11 14:45:00|265.71|263.51|267.15|264.95|268.59|266.39|264.52|262.32|0
1691765400000|2023-08-11 14:50:00|266.91|264.71|274.6|272.4|275.08|272.88|266.91|264.71|0
1691765700000|2023-08-11 14:55:00|274.11|271.91|274.6|272.4|275.32|273.12|271.47|269.27|0
1691766000000|2023-08-11 15:00:00|274.35|272.15|271.71|269.51|274.35|272.15|271.23|269.03|0
1691766300000|2023-08-11 15:05:00|271.95|269.75|276.04|273.84|277|274.8|271.71|269.51|0
1691766600000|2023-08-11 15:10:00|275.8|273.6|279.66|277.46|280.62|278.42|275.8|273.6|0
1691766900000|2023-08-11 15:15:00|279.9|277.7|280.14|277.94|282.32|280.12|279.54|277.34|0
1691767200000|2023-08-11 15:20:00|280.38|278.18|281.59|279.39|281.83|279.63|277.48|275.28|0
1691767500000|2023-08-11 15:25:00|281.35|279.15|281.35|279.15|282.56|280.36|279.17|276.97|0
1691767800000|2023-08-11 15:30:00|281.83|279.63|283.04|280.84|283.77|281.57|279.17|276.97|0
1691768100000|2023-08-11 15:35:00|282.8|280.6|280.86|278.66|283.04|280.84|277.72|275.52|0
1691768400000|2023-08-11 15:40:00|280.62|278.42|279.17|276.97|282.8|280.6|279.17|276.97|0
1691768700000|2023-08-11 15:45:00|278.93|276.73|281.1|278.9|281.83|279.63|278.21|276.01|0
1691769000000|2023-08-11 15:50:00|281.34|279.14|281.59|279.39|283.04|280.84|280.62|278.42|0
1691769300000|2023-08-11 15:55:00|281.34|279.14|274.35|272.15|282.31|280.11|273.87|271.67|0
1691769600000|2023-08-11 16:00:00|274.11|271.91|273.62|271.42|275.55|273.35|271.7|269.5|0
1691769900000|2023-08-11 16:05:00|273.38|271.18|272.9|270.7|273.86|271.66|269.78|267.58|0
1691770200000|2023-08-11 16:10:00|272.66|270.46|270.26|268.06|274.35|272.15|270.02|267.82|0
1691770500000|2023-08-11 16:15:00|269.54|267.34|271.94|269.74|272.18|269.98|268.34|266.14|0
1691770800000|2023-08-11 16:20:00|272.18|269.98|274.34|272.14|274.83|272.63|271.22|269.02|0
1691771100000|2023-08-11 16:25:00|274.1|271.9|276.51|274.31|279.65|277.45|274.1|271.9|0
1691771400000|2023-08-11 16:30:00|276.27|274.07|274.23|272.03|276.27|274.07|273.38|271.18|0
1691771700000|2023-08-11 16:35:00|274.58|272.38|278.2|276|278.44|276.24|274.1|271.9|0
1691772000000|2023-08-11 16:40:00|278.44|276.24|280.86|278.66|280.86|278.66|277.72|275.52|0
1691772300000|2023-08-11 16:45:00|280.61|278.41|281.1|278.9|281.82|279.62|279.16|276.96|0
1691772600000|2023-08-11 16:50:00|281.34|279.14|280.13|277.93|282.06|279.86|279.16|276.96|0
1691772900000|2023-08-11 16:55:00|280.61|278.41|280.13|277.93|282.06|279.86|279.89|277.69|0
1691773200000|2023-08-11 17:00:00|279.89|277.69|276.99|274.79|280.37|278.17|276.27|274.07|0
1691773500000|2023-08-11 17:05:00|277.47|275.27|281.09|278.89|282.06|279.86|277.47|275.27|0
1691773800000|2023-08-11 17:10:00|281.34|279.14|280.61|278.41|281.82|279.62|279.16|276.96|0
1691774100000|2023-08-11 17:15:00|280.85|278.65|278.68|276.48|281.09|278.89|277.71|275.51|0
1691774400000|2023-08-11 17:20:00|278.92|276.72|277.51|275.31|278.92|276.72|276.05|273.85|0
1691774700000|2023-08-11 17:25:00|277.75|275.55|272.67|270.47|277.75|275.55|272.19|269.99|0
1691775000000|2023-08-11 17:30:00|272.43|270.23|273.88|271.68|273.88|271.68|271.71|269.51|0
1691775300000|2023-08-11 17:35:00|273.64|271.44|274.36|272.16|276.05|273.85|272.56|270.36|0
1691775600000|2023-08-11 17:40:00|274.12|271.92|278.47|276.27|279.68|277.48|273.15|270.95|0
1691775900000|2023-08-11 17:45:00|278.23|276.03|279.92|277.72|281.5|279.3|277.99|275.79|0
1691776200000|2023-08-11 17:50:00|280.17|277.97|280.17|277.97|282.1|279.9|279.44|277.24|0
1691776500000|2023-08-11 17:55:00|280.65|278.45|277.5|275.3|282.35|280.15|276.78|274.58|0
1691776800000|2023-08-11 18:00:00|277.74|275.54|275.85|273.65|278.47|276.27|274.12|271.92|0
1691777100000|2023-08-11 18:05:00|275.37|273.17|275.13|272.93|275.37|273.17|272.22|270.02|0
1691777400000|2023-08-11 18:10:00|275.37|273.17|275.37|273.17|276.82|274.62|274.16|271.96|0
1691777700000|2023-08-11 18:15:00|274.88|272.68|272.22|270.02|275.61|273.41|271.49|269.29|0
1691778000000|2023-08-11 18:20:00|272.7|270.5|270.77|268.57|275.61|273.41|270.53|268.33|0
1691778300000|2023-08-11 18:25:00|270.53|268.33|270.04|267.84|270.53|268.33|267.87|265.67|0
1691778600000|2023-08-11 18:30:00|270.28|268.08|269.32|267.12|270.28|268.08|264.73|262.53|0
1691778900000|2023-08-11 18:35:00|269.56|267.36|267.87|265.67|272.7|270.5|267.63|265.43|0
1691779200000|2023-08-11 18:40:00|267.63|265.43|269.32|267.12|270.52|268.32|266.42|264.22|0
1691779500000|2023-08-11 18:45:00|269.56|267.36|266.9|264.7|269.8|267.6|266.18|263.98|0
1691779800000|2023-08-11 18:50:00|266.66|264.46|267.14|264.94|268.35|266.15|265.82|263.62|0
1691780100000|2023-08-11 18:55:00|266.9|264.7|266.18|263.98|267.38|265.18|264.73|262.53|0
1691780400000|2023-08-11 19:00:00|266.42|264.22|268.35|266.15|271.25|269.05|265.94|263.74|0
1691780700000|2023-08-11 19:05:00|268.11|265.91|273.67|271.47|273.91|271.71|267.62|265.42|0
1691781000000|2023-08-11 19:10:00|274.15|271.95|271.97|269.77|275.12|272.92|271|268.8|0
1691781300000|2023-08-11 19:15:00|272.21|270.01|269.8|267.6|272.94|270.74|269.07|266.87|0
1691781600000|2023-08-11 19:20:00|270.04|267.84|267.86|265.66|271.49|269.29|267.86|265.66|0
1691781900000|2023-08-11 19:25:00|267.62|265.42|268.1|265.9|268.59|266.39|265.69|263.49|0
1691782200000|2023-08-11 19:30:00|268.83|266.63|266.66|264.46|268.95|266.75|266.41|264.21|0
1691782500000|2023-08-11 19:35:00|266.41|264.21|270.52|268.32|271.49|269.29|265.69|263.49|0
1691782800000|2023-08-11 19:40:00|270.76|268.56|269.79|267.59|272.94|270.74|269.31|267.11|0
1691783100000|2023-08-11 19:45:00|270.28|268.08|271.97|269.77|273.66|271.46|269.55|267.35|0
1691783400000|2023-08-11 19:50:00|272.69|270.49|272.94|270.74|274.39|272.19|270.03|267.83|0
1691783700000|2023-08-11 19:55:00|274.15|271.95|272.69|270.49|276.57|274.37|271.97|269.77|0
1691784000000|2023-08-11 20:00:00|271.73|269.53|268.82|266.62|271.73|269.53|268.58|266.38|0
1691784300000|2023-08-11 20:05:00|269.07|266.87|268.82|266.62|269.31|267.11|268.58|266.38|0
1691784600000|2023-08-11 20:10:00|268.58|266.38|266.89|264.69|269.07|266.87|266.65|264.45|0
1691973000000|2023-08-14 00:30:00|263.33|260.73|264.78|262.18|265.75|263.15|263.33|260.73|0
1691973300000|2023-08-14 00:35:00|264.54|261.94|266.47|263.87|266.71|264.11|264.54|261.94|0
1691973600000|2023-08-14 00:40:00|266.71|264.11|267.92|265.32|268.16|265.56|266.47|263.87|0
1691973900000|2023-08-14 00:45:00|268.05|265.45|268.65|266.05|269.37|266.77|267.92|265.32|0
1691974200000|2023-08-14 00:50:00|268.89|266.29|268.89|266.29|269.37|266.77|268.4|265.8|0
1691974500000|2023-08-14 00:55:00|269.13|266.53|269.86|267.26|270.58|267.98|269.13|266.53|0
1691974800000|2023-08-14 01:00:00|270.1|267.5|270.34|267.74|271.07|268.47|269.37|266.77|0
1691975100000|2023-08-14 01:05:00|270.58|267.98|268.64|266.04|270.58|267.98|268.64|266.04|0
1691975400000|2023-08-14 01:10:00|268.89|266.29|269.61|267.01|269.61|267.01|268.64|266.04|0
1691975700000|2023-08-14 01:15:00|269.85|267.25|270.1|267.5|270.34|267.74|268.4|265.8|0
1691976000000|2023-08-14 01:20:00|269.85|267.25|273|270.4|275.31|272.71|269.85|267.25|0
1691976300000|2023-08-14 01:25:00|273.49|270.89|271.79|269.19|273.49|270.89|271.79|269.19|0
1691976600000|2023-08-14 01:30:00|272.03|269.43|274.7|272.1|274.94|272.34|272.03|269.43|0
1691976900000|2023-08-14 01:35:00|274.94|272.34|275.43|272.83|277.37|274.77|273.73|271.13|0
1691977200000|2023-08-14 01:40:00|275.19|272.59|272.23|269.63|275.19|272.59|271.55|268.95|0
1691977500000|2023-08-14 01:45:00|271.99|269.39|273.4|270.8|274.13|271.53|271.58|268.98|0
1691977800000|2023-08-14 01:50:00|272.91|270.31|273.52|270.92|273.64|271.04|270.24|267.64|0
1691978100000|2023-08-14 01:55:00|273.4|270.8|272.67|270.07|273.4|270.8|271.82|269.22|0
1691978400000|2023-08-14 02:00:00|272.91|270.31|275.58|272.98|275.58|272.98|272.43|269.83|0
1691978700000|2023-08-14 02:05:00|275.34|272.74|275.34|272.74|275.34|272.74|273.15|270.55|0
1691979000000|2023-08-14 02:10:00|275.1|272.5|280.7|278.1|280.94|278.34|275.1|272.5|0
1691979300000|2023-08-14 02:15:00|280.94|278.34|279.72|277.12|281.18|278.58|279.48|276.88|0
1691979600000|2023-08-14 02:20:00|279.85|277.25|280.21|277.61|280.21|277.61|278.75|276.15|0
1691979900000|2023-08-14 02:25:00|279.96|277.36|280.45|277.85|280.69|278.09|279.48|276.88|0
1691980200000|2023-08-14 02:30:00|280.58|277.98|279.96|277.36|280.69|278.09|279.48|276.88|0
1691980500000|2023-08-14 02:35:00|280.09|277.49|278.26|275.66|280.21|277.61|278.01|275.41|0
1691980800000|2023-08-14 02:40:00|278.5|275.9|280.94|278.34|282.16|279.56|278.5|275.9|0
1691981100000|2023-08-14 02:45:00|280.69|278.09|279.47|276.87|280.94|278.34|278.99|276.39|0
1691981400000|2023-08-14 02:50:00|279.72|277.12|280.82|278.22|280.94|278.34|279.47|276.87|0
1691981700000|2023-08-14 02:55:00|280.94|278.34|281.42|278.82|281.91|279.31|280.69|278.09|0
1691982000000|2023-08-14 03:00:00|281.18|278.58|281.42|278.82|282.4|279.8|280.2|277.6|0
1691982300000|2023-08-14 03:05:00|281.18|278.58|280.93|278.33|281.18|278.58|279.96|277.36|0
1691982600000|2023-08-14 03:10:00|280.69|278.09|281.67|279.07|282.15|279.55|280.69|278.09|0
1691982900000|2023-08-14 03:15:00|281.42|278.82|280.36|277.76|281.82|279.22|280.12|277.52|0
1691983200000|2023-08-14 03:20:00|280.25|277.65|283.28|280.68|283.28|280.68|279.88|277.28|0
1691983500000|2023-08-14 03:25:00|283.04|280.44|281.82|279.22|283.28|280.68|280.61|278.01|0
1691983800000|2023-08-14 03:30:00|281.58|278.98|282.55|279.95|282.8|280.2|281.09|278.49|0
1691984100000|2023-08-14 03:35:00|282.31|279.71|282.44|279.84|283.04|280.44|282.31|279.71|0
1691984400000|2023-08-14 03:40:00|282.55|279.95|282.8|280.2|282.8|280.2|281.82|279.22|0
1691984700000|2023-08-14 03:45:00|282.55|279.95|282.06|279.46|282.8|280.2|281.82|279.22|0
1691985000000|2023-08-14 03:50:00|282.31|279.71|285.47|282.87|287.42|284.82|282.31|279.71|0
1691985300000|2023-08-14 03:55:00|285.23|282.63|282.06|279.46|285.23|282.63|281.82|279.22|0
1691985600000|2023-08-14 04:00:00|282.31|279.71|282.06|279.46|283.52|280.92|281.82|279.22|0
1691985900000|2023-08-14 04:05:00|282.19|279.59|283.04|280.44|283.28|280.68|282.06|279.46|0
1691986200000|2023-08-14 04:10:00|282.79|280.19|281.58|278.98|283.04|280.44|281.58|278.98|0
1691986500000|2023-08-14 04:15:00|281.33|278.73|281.09|278.49|283.28|280.68|280.85|278.25|0
1691986800000|2023-08-14 04:20:00|281.33|278.73|281.33|278.73|281.58|278.98|280.73|278.13|0
1691987100000|2023-08-14 04:25:00|281.58|278.98|280.84|278.24|281.82|279.22|280.84|278.24|0
1691987400000|2023-08-14 04:30:00|280.97|278.37|280.84|278.24|281.33|278.73|280.36|277.76|0
1691987700000|2023-08-14 04:35:00|280.6|278|280.36|277.76|280.84|278.24|280.11|277.51|0
1691988000000|2023-08-14 04:40:00|280.6|278|280.36|277.76|280.84|278.24|280.11|277.51|0
1691988300000|2023-08-14 04:45:00|280.6|278|280.36|277.76|280.84|278.24|280.11|277.51|0
1691988600000|2023-08-14 04:50:00|280.24|277.64|281.33|278.73|281.57|278.97|279.87|277.27|0
1691988900000|2023-08-14 04:55:00|281.21|278.61|283.52|280.92|283.52|280.92|281.09|278.49|0
1691989200000|2023-08-14 05:00:00|283.28|280.68|281.81|279.21|283.28|280.68|281.57|278.97|0
1691989500000|2023-08-14 05:05:00|282.06|279.46|281.81|279.21|282.06|279.46|281.33|278.73|0
1691989800000|2023-08-14 05:10:00|281.57|278.97|279.87|277.27|281.57|278.97|279.62|277.02|0
1691990100000|2023-08-14 05:15:00|279.99|277.39|280.6|278|280.84|278.24|279.62|277.02|0
1691990400000|2023-08-14 05:20:00|280.48|277.88|279.62|277.02|280.84|278.24|279.14|276.54|0
1691990700000|2023-08-14 05:25:00|279.87|277.27|278.65|276.05|280.11|277.51|278.65|276.05|0
1691991000000|2023-08-14 05:30:00|279.14|276.54|279.38|276.78|279.87|277.27|278.89|276.29|0
1691991300000|2023-08-14 05:35:00|279.51|276.91|278.41|275.81|279.62|277.02|278.16|275.56|0
1691991600000|2023-08-14 05:40:00|278.65|276.05|278.16|275.56|278.65|276.05|276.95|274.35|0
1691991900000|2023-08-14 05:45:00|277.92|275.32|278.16|275.56|278.89|276.29|277.92|275.32|0
1691992200000|2023-08-14 05:50:00|277.92|275.32|278.89|276.29|279.13|276.53|276.46|273.86|0
1691992500000|2023-08-14 05:55:00|279.13|276.53|277.92|275.32|279.13|276.53|277.92|275.32|0
1691992800000|2023-08-14 06:00:00|277.68|275.08|278.65|276.05|278.89|276.29|277.43|274.83|0
1691993100000|2023-08-14 06:05:00|279.13|276.53|278.69|276.49|279.91|277.71|278.2|276|0
1691993400000|2023-08-14 06:10:00|278.93|276.73|277.48|275.28|279.91|277.71|276.99|274.79|0
1691993700000|2023-08-14 06:15:00|277.72|275.52|276.11|273.91|277.72|275.52|275.53|273.33|0
1691994000000|2023-08-14 06:20:00|276.35|274.15|277.32|275.12|278.05|275.85|275.38|273.18|0
1691994300000|2023-08-14 06:25:00|277.08|274.88|276.11|273.91|277.32|275.12|276.11|273.91|0
1691994600000|2023-08-14 06:30:00|276.35|274.15|275.62|273.42|277.08|274.88|275.38|273.18|0
1691994900000|2023-08-14 06:35:00|275.38|273.18|277.08|274.88|277.08|274.88|275.38|273.18|0
1691995200000|2023-08-14 06:40:00|277.32|275.12|276.59|274.39|277.32|275.12|275.86|273.66|0
1691995500000|2023-08-14 06:45:00|276.72|274.52|275.86|273.66|277.07|274.87|275.86|273.66|0
1691995800000|2023-08-14 06:50:00|276.1|273.9|275.13|272.93|276.1|273.9|274.65|272.45|0
1691996100000|2023-08-14 06:55:00|274.89|272.69|275.13|272.93|275.38|273.18|273.68|271.48|0
1691996400000|2023-08-14 07:00:00|274.89|272.69|276.35|274.15|277.07|274.87|274.41|272.21|0
1691996700000|2023-08-14 07:05:00|276.1|273.9|274.41|272.21|276.59|274.39|273.68|271.48|0
1691997000000|2023-08-14 07:10:00|274.16|271.96|274.89|272.69|276.59|274.39|273.44|271.24|0
1691997300000|2023-08-14 07:15:00|274.65|272.45|273.92|271.72|275.38|273.18|273.56|271.36|0
1691997600000|2023-08-14 07:20:00|274.05|271.85|271.02|268.82|274.05|271.85|270.66|268.46|0
1691997900000|2023-08-14 07:25:00|271.14|268.94|271.98|269.78|272.23|270.03|270.29|268.09|0
1691998200000|2023-08-14 07:30:00|271.74|269.54|270.53|268.33|271.74|269.54|270.05|267.85|0
1691998500000|2023-08-14 07:35:00|270.77|268.57|271.26|269.06|271.5|269.3|270.29|268.09|0
1691998800000|2023-08-14 07:40:00|271.5|269.3|273.92|271.72|274.16|271.96|270.77|268.57|0
1691999100000|2023-08-14 07:45:00|274.04|271.84|273.32|271.12|274.77|272.57|272.95|270.75|0
1691999400000|2023-08-14 07:50:00|272.95|270.75|265.7|263.5|272.95|270.75|265.46|263.26|0
1691999700000|2023-08-14 07:55:00|265.46|263.26|256.09|253.89|265.7|263.5|252.74|250.54|0
1692000000000|2023-08-14 08:00:00|256.33|254.13|258.49|256.29|259.45|257.25|254.65|252.45|0
1692000300000|2023-08-14 08:05:00|258.73|256.53|255.13|252.93|259.21|257.01|255.13|252.93|0
1692000600000|2023-08-14 08:10:00|255.37|253.17|260.71|258.51|261.43|259.23|254.06|251.86|0
1692000900000|2023-08-14 08:15:00|260.22|258.02|262.64|260.44|263.13|260.93|259.26|257.06|0
1692001200000|2023-08-14 08:20:00|262.4|260.2|261.29|259.09|263.13|260.93|259.6|257.4|0
1692001500000|2023-08-14 08:25:00|261.41|259.21|262.25|260.05|262.5|260.3|260.08|257.88|0
1692001800000|2023-08-14 08:30:00|262.74|260.54|263.7|261.5|264.67|262.47|262.5|260.3|0
1692002100000|2023-08-14 08:35:00|263.46|261.26|261.17|258.97|263.7|261.5|261.05|258.85|0
1692002400000|2023-08-14 08:40:00|261.05|258.85|262.01|259.81|262.74|260.54|260.8|258.6|0
1692002700000|2023-08-14 08:45:00|261.77|259.57|262.25|260.05|262.25|260.05|260.32|258.12|0
1692003000000|2023-08-14 08:50:00|262.14|259.94|261.58|259.38|262.74|260.54|260.8|258.6|0
1692003300000|2023-08-14 08:55:00|261.46|259.26|263.51|261.31|263.99|261.79|261.34|259.14|0
1692003600000|2023-08-14 09:00:00|263.39|261.19|263.75|261.55|265.2|263|263.27|261.07|0
1692003900000|2023-08-14 09:05:00|263.63|261.43|264.47|262.27|264.72|262.52|262.3|260.1|0
1692004200000|2023-08-14 09:10:00|264.72|262.52|262.3|260.1|266.17|263.97|261.94|259.74|0
1692004500000|2023-08-14 09:15:00|262.06|259.86|261.82|259.62|263.51|261.31|261.09|258.89|0
1692004800000|2023-08-14 09:20:00|261.58|259.38|262.3|260.1|262.3|260.1|260.37|258.17|0
1692005100000|2023-08-14 09:25:00|262.06|259.86|262.06|259.86|263.02|260.82|261.57|259.37|0
1692005400000|2023-08-14 09:30:00|262.3|260.1|262.91|260.71|263.39|261.19|261.82|259.62|0
1692005700000|2023-08-14 09:35:00|262.78|260.58|263.5|261.3|263.75|261.55|260.37|258.17|0
1692006000000|2023-08-14 09:40:00|263.26|261.06|263.5|261.3|264.23|262.03|262.54|260.34|0
1692006300000|2023-08-14 09:45:00|263.75|261.55|263.26|261.06|263.99|261.79|262.54|260.34|0
1692006600000|2023-08-14 09:50:00|263.5|261.3|264.11|261.91|264.71|262.51|263.26|261.06|0
1692006900000|2023-08-14 09:55:00|263.99|261.79|263.02|260.82|263.99|261.79|262.78|260.58|0
1692007200000|2023-08-14 10:00:00|262.54|260.34|263.26|261.06|264.71|262.51|262.05|259.85|0
1692007500000|2023-08-14 10:05:00|263.02|260.82|261.81|259.61|263.02|260.82|260.36|258.16|0
1692007800000|2023-08-14 10:10:00|261.33|259.13|261.57|259.37|261.81|259.61|260.6|258.4|0
1692008100000|2023-08-14 10:15:00|261.33|259.13|260.97|258.77|261.57|259.37|260.6|258.4|0
1692008400000|2023-08-14 10:20:00|260.6|258.4|263.02|260.82|263.26|261.06|259.4|257.2|0
1692008700000|2023-08-14 10:25:00|263.26|261.06|263.5|261.3|264.22|262.02|263.02|260.82|0
1692009000000|2023-08-14 10:30:00|263.74|261.54|262.53|260.33|263.98|261.78|262.53|260.33|0
1692009300000|2023-08-14 10:35:00|262.77|260.57|261.32|259.12|263.26|261.06|261.08|258.88|0
1692009600000|2023-08-14 10:40:00|261.21|259.01|260.36|258.16|261.32|259.12|260.24|258.04|0
1692009900000|2023-08-14 10:45:00|260.12|257.92|258.8|256.6|260.12|257.92|258.43|256.23|0
1692010200000|2023-08-14 10:50:00|258.67|256.47|258.67|256.47|258.91|256.71|258.19|255.99|0
1692010500000|2023-08-14 10:55:00|258.43|256.23|260.48|258.28|260.6|258.4|257.95|255.75|0
1692010800000|2023-08-14 11:00:00|260.6|258.4|261.08|258.88|261.08|258.88|260.12|257.92|0
1692011100000|2023-08-14 11:05:00|261.32|259.12|261.08|258.88|261.56|259.36|259.39|257.19|0
1692011400000|2023-08-14 11:10:00|261.21|259.01|263.25|261.05|263.49|261.29|261.08|258.88|0
1692011700000|2023-08-14 11:15:00|263.49|261.29|263.25|261.05|263.98|261.78|263.01|260.81|0
1692012000000|2023-08-14 11:20:00|263.49|261.29|262.77|260.57|263.74|261.54|262.29|260.09|0
1692012300000|2023-08-14 11:25:00|262.53|260.33|262.28|260.08|263.62|261.42|262.28|260.08|0
1692012600000|2023-08-14 11:30:00|262.53|260.33|263.01|260.81|263.73|261.53|261.56|259.36|0
1692012900000|2023-08-14 11:35:00|263.25|261.05|265.67|263.47|265.91|263.71|263.25|261.05|0
1692013200000|2023-08-14 11:40:00|265.18|262.98|266.64|264.44|267.36|265.16|264.7|262.5|0
1692013500000|2023-08-14 11:45:00|266.88|264.68|266.39|264.19|267.6|265.4|266.15|263.95|0
1692013800000|2023-08-14 11:50:00|266.64|264.44|265.42|263.22|267.36|265.16|264.94|262.74|0
1692014100000|2023-08-14 11:55:00|265.67|263.47|264.7|262.5|265.91|263.71|264.46|262.26|0
1692014400000|2023-08-14 12:00:00|264.94|262.74|266.39|264.19|266.88|264.68|264.7|262.5|0
1692014700000|2023-08-14 12:05:00|266.63|264.43|267.12|264.92|267.84|265.64|266.63|264.43|0
1692015000000|2023-08-14 12:10:00|266.88|264.68|267.36|265.16|267.84|265.64|266.39|264.19|0
1692015300000|2023-08-14 12:15:00|267.24|265.04|271.24|269.04|271.48|269.28|266.87|264.67|0
1692015600000|2023-08-14 12:20:00|271.48|269.28|273.67|271.47|273.91|271.71|270.27|268.07|0
1692015900000|2023-08-14 12:25:00|273.91|271.71|274.88|272.68|275.37|273.17|272.94|270.74|0
1692016200000|2023-08-14 12:30:00|275.12|272.92|277.56|275.36|279.75|277.55|274.52|272.32|0
1692016500000|2023-08-14 12:35:00|277.8|275.6|277.56|275.36|278.04|275.84|275.37|273.17|0
1692016800000|2023-08-14 12:40:00|277.8|275.6|278.53|276.33|279.02|276.82|276.83|274.63|0
1692017100000|2023-08-14 12:45:00|278.41|276.21|280.36|278.16|282.43|280.23|277.8|275.6|0
1692017400000|2023-08-14 12:50:00|280.24|278.04|276.55|274.35|280.24|278.04|275.82|273.62|0
1692017700000|2023-08-14 12:55:00|276.79|274.59|276.79|274.59|277.77|275.57|276.07|273.87|0
1692018000000|2023-08-14 13:00:00|277.04|274.84|277.04|274.84|279.35|277.15|276.79|274.59|0
1692018300000|2023-08-14 13:05:00|277.76|275.56|277.52|275.32|279.95|277.75|277.52|275.32|0
1692018600000|2023-08-14 13:10:00|278.01|275.81|278.98|276.78|280.19|277.99|278.01|275.81|0
1692018900000|2023-08-14 13:15:00|278.73|276.53|279.71|277.51|281.89|279.69|278.25|276.05|0
1692019200000|2023-08-14 13:20:00|279.95|277.75|281.65|279.45|282.62|280.42|279.46|277.26|0
1692019500000|2023-08-14 13:25:00|281.89|279.69|281.16|278.96|282.38|280.18|280.19|277.99|0
1692019800000|2023-08-14 13:30:00|280.19|277.99|278.25|276.05|282.38|280.18|277.76|275.56|0
1692020100000|2023-08-14 13:35:00|278|275.8|278.49|276.29|282.62|280.42|277.52|275.32|0
1692020400000|2023-08-14 13:40:00|278.25|276.05|277.03|274.83|278.49|276.29|275.09|272.89|0
1692020700000|2023-08-14 13:45:00|277.52|275.32|280.92|278.72|283.11|280.91|275.33|273.13|0
1692021000000|2023-08-14 13:50:00|281.4|279.2|276.55|274.35|282.62|280.42|274.85|272.65|0
1692021300000|2023-08-14 13:55:00|277.27|275.07|275.58|273.38|279.22|277.02|275.33|273.13|0
1692021600000|2023-08-14 14:00:00|275.82|273.62|273.64|271.44|278|275.8|273.15|270.95|0
1692021900000|2023-08-14 14:05:00|273.15|270.95|270.97|268.77|275.09|272.89|269.76|267.56|0
1692022200000|2023-08-14 14:10:00|270.73|268.53|266.62|264.42|272.42|270.22|265.9|263.7|0
1692022500000|2023-08-14 14:15:00|265.9|263.7|268.31|266.11|268.8|266.6|265.9|263.7|0
1692022800000|2023-08-14 14:20:00|268.07|265.87|267.45|265.25|269.04|266.84|266|263.8|0
1692023100000|2023-08-14 14:25:00|266.97|264.77|268.42|266.22|269.64|267.44|263.57|261.37|0
1692023400000|2023-08-14 14:30:00|267.94|265.74|263.57|261.37|268.67|266.47|263.57|261.37|0
1692023700000|2023-08-14 14:35:00|263.33|261.13|259.6|257.4|263.57|261.37|258.39|256.19|0
1692024000000|2023-08-14 14:40:00|259.84|257.64|258.63|256.43|260.57|258.37|257.18|254.98|0
1692024300000|2023-08-14 14:45:00|258.15|255.95|257.18|254.98|259.12|256.92|257.18|254.98|0
1692024600000|2023-08-14 14:50:00|256.94|254.74|252.84|250.64|258.15|255.95|252.6|250.4|0
1692024900000|2023-08-14 14:55:00|252.6|250.4|255.15|252.95|256.7|254.5|251.63|249.43|0
1692025200000|2023-08-14 15:00:00|254.91|252.71|256.6|254.4|257.33|255.13|254.67|252.47|0
1692025500000|2023-08-14 15:05:00|257.08|254.88|258.05|255.85|259.99|257.79|256.36|254.16|0
1692025800000|2023-08-14 15:10:00|258.3|256.1|260.23|258.03|260.96|258.76|257.81|255.61|0
1692026100000|2023-08-14 15:15:00|260.72|258.52|259.99|257.79|261.45|259.25|258.54|256.34|0
1692026400000|2023-08-14 15:20:00|259.75|257.55|257.32|255.12|259.99|257.79|257.32|255.12|0
1692026700000|2023-08-14 15:25:00|257.57|255.37|255.87|253.67|259.99|257.79|255.63|253.43|0
1692027000000|2023-08-14 15:30:00|255.15|252.95|258.29|256.09|258.53|256.33|254.9|252.7|0
1692027300000|2023-08-14 15:35:00|258.53|256.33|256.35|254.15|259.26|257.06|255.87|253.67|0
1692027600000|2023-08-14 15:40:00|256.6|254.4|254.66|252.46|257.32|255.12|253.45|251.25|0
1692027900000|2023-08-14 15:45:00|254.9|252.7|251.76|249.56|254.9|252.7|250.31|248.11|0
1692028200000|2023-08-14 15:50:00|251.52|249.32|252.97|250.77|253.45|251.25|250.07|247.87|0
1692028500000|2023-08-14 15:55:00|252.73|250.53|256.11|253.91|256.59|254.39|251.76|249.56|0
1692028800000|2023-08-14 16:00:00|255.87|253.67|254.42|252.22|256.59|254.39|254.18|251.98|0
1692029100000|2023-08-14 16:05:00|254.66|252.46|256.11|253.91|256.35|254.15|252.97|250.77|0
1692029400000|2023-08-14 16:10:00|256.35|254.15|258.29|256.09|259.02|256.82|255.87|253.67|0
1692029700000|2023-08-14 16:15:00|258.53|256.33|258.05|255.85|262.17|259.97|257.8|255.6|0
1692030000000|2023-08-14 16:20:00|258.29|256.09|261.2|259|263.14|260.94|257.8|255.6|0
1692030300000|2023-08-14 16:25:00|261.44|259.24|260.47|258.27|262.17|259.97|259.5|257.3|0
1692030600000|2023-08-14 16:30:00|260.71|258.51|261.2|259|261.92|259.72|258.04|255.84|0
1692030900000|2023-08-14 16:35:00|261.44|259.24|259.5|257.3|262.65|260.45|259.26|257.06|0
1692031200000|2023-08-14 16:40:00|259.74|257.54|258.04|255.84|260.23|258.03|257.32|255.12|0
1692031500000|2023-08-14 16:45:00|257.8|255.6|255.62|253.42|258.04|255.84|255.14|252.94|0
1692031800000|2023-08-14 16:50:00|255.38|253.18|256.35|254.15|257.07|254.87|254.41|252.21|0
1692032100000|2023-08-14 16:55:00|256.59|254.39|255.14|252.94|257.32|255.12|254.9|252.7|0
1692032400000|2023-08-14 17:00:00|255.38|253.18|254.65|252.45|255.62|253.42|254.17|251.97|0
1692032700000|2023-08-14 17:05:00|254.41|252.21|252.96|250.76|255.38|253.18|252.72|250.52|0
1692033000000|2023-08-14 17:10:00|252.72|250.52|253.44|251.24|254.41|252.21|252.48|250.28|0
1692033300000|2023-08-14 17:15:00|253.2|251|252.72|250.52|253.44|251.24|252.23|250.03|0
1692033600000|2023-08-14 17:20:00|252.48|250.28|253.93|251.73|253.93|251.73|250.79|248.59|0
1692033900000|2023-08-14 17:25:00|253.68|251.48|253.92|251.72|255.86|253.66|253.44|251.24|0
1692034200000|2023-08-14 17:30:00|253.68|251.48|256.59|254.39|257.07|254.87|252.48|250.28|0
1692034500000|2023-08-14 17:35:00|256.83|254.63|255.37|253.17|256.83|254.63|254.89|252.69|0
1692034800000|2023-08-14 17:40:00|255.13|252.93|255.19|252.99|255.67|253.47|254.17|251.97|0
1692035100000|2023-08-14 17:45:00|255.43|253.23|257.37|255.17|257.37|255.17|254.7|252.5|0
1692035400000|2023-08-14 17:50:00|257.62|255.42|257.37|255.17|259.32|257.12|256.89|254.69|0
1692035700000|2023-08-14 17:55:00|257.13|254.93|255.91|253.71|258.83|256.63|255.91|253.71|0
1692036000000|2023-08-14 18:00:00|256.16|253.96|256.89|254.69|258.34|256.14|255.67|253.47|0
1692036300000|2023-08-14 18:05:00|256.64|254.44|259.8|257.6|260.29|258.09|255.19|252.99|0
1692036600000|2023-08-14 18:10:00|260.04|257.84|258.83|256.63|261.75|259.55|257.61|255.41|0
1692036900000|2023-08-14 18:15:00|259.07|256.87|261.26|259.06|261.99|259.79|258.59|256.39|0
1692037200000|2023-08-14 18:20:00|261.75|259.55|259.8|257.6|261.75|259.55|258.34|256.14|0
1692037500000|2023-08-14 18:25:00|259.56|257.36|259.07|256.87|261.02|258.82|258.58|256.38|0
1692037800000|2023-08-14 18:30:00|258.83|256.63|259.56|257.36|263.21|261.01|258.58|256.38|0
1692038100000|2023-08-14 18:35:00|259.07|256.87|261.01|258.81|261.5|259.3|258.1|255.9|0
1692038400000|2023-08-14 18:40:00|261.26|259.06|261.5|259.3|261.99|259.79|259.31|257.11|0
1692038700000|2023-08-14 18:45:00|261.26|259.06|260.04|257.84|262.72|260.52|259.07|256.87|0
1692039000000|2023-08-14 18:50:00|260.28|258.08|258.18|255.98|261.26|259.06|257.7|255.5|0
1692039300000|2023-08-14 18:55:00|258.43|256.23|259.4|257.2|259.88|257.68|258.42|256.22|0
1692039600000|2023-08-14 19:00:00|259.15|256.95|258.42|256.22|260.37|258.17|257.45|255.25|0
1692039900000|2023-08-14 19:05:00|258.18|255.98|260.37|258.17|262.07|259.87|257.94|255.74|0
1692040200000|2023-08-14 19:10:00|260.61|258.41|258.42|256.22|261.58|259.38|258.42|256.22|0
1692040500000|2023-08-14 19:15:00|258.18|255.98|257.69|255.49|259.64|257.44|257.45|255.25|0
1692040800000|2023-08-14 19:20:00|257.45|255.25|257.45|255.25|257.45|255.25|255.51|253.31|0
1692041100000|2023-08-14 19:25:00|257.21|255.01|258.66|256.46|259.64|257.44|256.24|254.04|0
1692041400000|2023-08-14 19:30:00|258.42|256.22|258.66|256.46|259.88|257.68|258.18|255.98|0
1692041700000|2023-08-14 19:35:00|258.91|256.71|256.24|254.04|258.91|256.71|256|253.8|0
1692042000000|2023-08-14 19:40:00|256.48|254.28|252.12|249.92|256.48|254.28|252.12|249.92|0
1692042300000|2023-08-14 19:45:00|251.88|249.68|254.3|252.1|255.27|253.07|251.88|249.68|0
1692042600000|2023-08-14 19:50:00|253.81|251.61|253.81|251.61|256.24|254.04|253.57|251.37|0
1692042900000|2023-08-14 19:55:00|253.33|251.13|246.32|244.12|253.81|251.61|246.32|244.12|0
1692043200000|2023-08-14 20:00:00|245.6|243.4|246.08|243.88|247.29|245.09|245.36|243.16|0
1692043500000|2023-08-14 20:05:00|246.32|244.12|246.56|244.36|246.56|244.36|246.08|243.88|0
1692043800000|2023-08-14 20:10:00|246.32|244.12|246.56|244.36|246.81|244.61|246.08|243.88|0
1692044100000|2023-08-14 20:15:00|247.01|244.41|247|244.4|247.49|244.89|246.76|244.16|0
1692044400000|2023-08-14 20:20:00|247.25|244.65|246.76|244.16|247.25|244.65|246.76|244.16|0
1692044700000|2023-08-14 20:25:00|246.65|244.05|246.28|243.68|247|244.4|246.28|243.68|0
1692045000000|2023-08-14 20:30:00|246.52|243.92|246.52|243.92|247|244.4|246.28|243.68|0
1692045300000|2023-08-14 20:35:00|246.41|243.81|246.52|243.92|246.52|243.92|246.28|243.68|0
1692045600000|2023-08-14 20:40:00|246.28|243.68|246.52|243.92|246.52|243.92|246.28|243.68|0
1692045900000|2023-08-14 20:45:00|246.28|243.68|246.76|244.16|246.76|244.16|246.28|243.68|0
1692046200000|2023-08-14 20:50:00|246.52|243.92|247|244.4|247|244.4|246.52|243.92|0
1692046500000|2023-08-14 20:55:00|246.76|244.16|246.4|243.8|247|244.4|246.04|243.44|0
1692046800000|2023-08-14 21:00:00|246.57|243.97|246.17|243.57|246.57|243.97|245.85|243.25|0
1692047100000|2023-08-14 21:05:00|246.14|243.54|246.17|243.57|246.35|243.75|246.14|243.54|0
1692047400000|2023-08-14 21:10:00|246.35|243.75|246.63|244.03|246.78|244.18|246.25|243.65|0
1692047700000|2023-08-14 21:15:00|246.67|244.07|246.67|244.07|246.98|244.38|246.63|244.03|0
1692048000000|2023-08-14 21:20:00|246.63|244.03|246.42|243.82|246.8|244.2|246.42|243.82|0
1692048300000|2023-08-14 21:25:00|246.38|243.78|246.63|244.03|246.63|244.03|246.38|243.78|0
1692048600000|2023-08-14 21:30:00|246.59|243.99|246.63|244.03|246.7|244.1|246.46|243.86|0
1692048900000|2023-08-14 21:35:00|246.46|243.86|246.46|243.86|246.46|243.86|246.46|243.86|0
1692049200000|2023-08-14 21:40:00|246.42|243.82|246.38|243.78|246.42|243.82|246.38|243.78|0
1692049500000|2023-08-14 21:45:00|246.35|243.75|246.35|243.75|246.73|244.13|246.35|243.75|0
1692049800000|2023-08-14 21:50:00|246.45|243.85|246.35|243.75|246.45|243.85|246.31|243.71|0
1692050100000|2023-08-14 21:55:00|246.24|243.64|246.16|243.56|246.56|243.96|246.16|243.56|0
1692050400000|2023-08-14 22:00:00|246.64|244.04|247.48|244.88|247.48|244.88|246.27|243.67|0
1692050700000|2023-08-14 22:05:00|247.6|245|246.75|244.15|248.2|245.6|246.03|243.43|0
1692051000000|2023-08-14 22:10:00|246.51|243.91|246.75|244.15|246.99|244.39|246.15|243.55|0
1692051300000|2023-08-14 22:15:00|246.51|243.91|246.03|243.43|246.99|244.39|246.03|243.43|0
1692051600000|2023-08-14 22:20:00|246.27|243.67|244.58|241.98|246.51|243.91|244.58|241.98|0
1692051900000|2023-08-14 22:25:00|244.34|241.74|242.18|239.58|244.34|241.74|241.94|239.34|0
1692052200000|2023-08-14 22:30:00|242.06|239.46|241.69|239.09|242.42|239.82|240.73|238.13|0
1692052500000|2023-08-14 22:35:00|241.58|238.98|241.45|238.85|242.17|239.57|241.45|238.85|0
1692052800000|2023-08-14 22:40:00|241.21|238.61|239.66|237.06|241.21|238.61|239.53|236.93|0
1692053100000|2023-08-14 22:45:00|239.53|236.93|239.29|236.69|240.25|237.65|239.05|236.45|0
1692053400000|2023-08-14 22:50:00|239.42|236.82|240.49|237.89|240.49|237.89|239.05|236.45|0
1692053700000|2023-08-14 22:55:00|240.25|237.65|240.01|237.41|240.25|237.65|239.53|236.93|0
1692054000000|2023-08-14 23:00:00|239.77|237.17|240.49|237.89|240.73|238.13|239.53|236.93|0
1692054300000|2023-08-14 23:05:00|240.73|238.13|241.69|239.09|242.17|239.57|240.49|237.89|0
1692054600000|2023-08-14 23:10:00|241.45|238.85|242.41|239.81|242.65|240.05|241.45|238.85|0
1692054900000|2023-08-14 23:15:00|242.17|239.57|242.17|239.57|242.41|239.81|241.93|239.33|0
1692055200000|2023-08-14 23:20:00|241.93|239.33|242.77|240.17|242.77|240.17|241.93|239.33|0
1692055500000|2023-08-14 23:25:00|242.65|240.05|242.89|240.29|243.5|240.9|242.65|240.05|0
1692055800000|2023-08-14 23:30:00|242.65|240.05|242.89|240.29|242.89|240.29|242.41|239.81|0
1692056100000|2023-08-14 23:35:00|243.13|240.53|241.69|239.09|243.13|240.53|241.33|238.73|0
1692056400000|2023-08-14 23:40:00|241.81|239.21|241.93|239.33|242.17|239.57|241.21|238.61|0
1692056700000|2023-08-14 23:45:00|242.17|239.57|242.17|239.57|243.13|240.53|241.93|239.33|0
1692057000000|2023-08-14 23:50:00|242.41|239.81|241.92|239.32|242.89|240.29|241.92|239.32|0
1692057300000|2023-08-14 23:55:00|241.81|239.21|242.53|239.93|242.53|239.93|241.68|239.08|0
1692057600000|2023-08-15 00:00:00|242.16|239.56|243.13|240.53|243.61|241.01|241.44|238.84|0
1692057900000|2023-08-15 00:05:00|242.89|240.29|241.92|239.32|243.13|240.53|241.68|239.08|0
1692058200000|2023-08-15 00:10:00|241.68|239.08|242.4|239.8|242.4|239.8|241.68|239.08|0
1692058500000|2023-08-15 00:15:00|242.29|239.69|243.36|240.76|243.61|241.01|242.29|239.69|0
1692058800000|2023-08-15 00:20:00|243.12|240.52|242.16|239.56|243.12|240.52|241.44|238.84|0
1692059100000|2023-08-15 00:25:00|241.92|239.32|242.4|239.8|243.12|240.52|241.92|239.32|0
1692059400000|2023-08-15 00:30:00|242.64|240.04|242.18|239.58|242.88|240.28|242.05|239.45|0
1692059700000|2023-08-15 00:35:00|242.05|239.45|242.77|240.17|242.77|240.17|242.05|239.45|0
1692060000000|2023-08-15 00:40:00|243.01|240.41|243.25|240.65|243.74|241.14|242.77|240.17|0
1692060300000|2023-08-15 00:45:00|243.01|240.41|243.25|240.65|243.74|241.14|242.53|239.93|0
1692060600000|2023-08-15 00:50:00|243.5|240.9|243.01|240.41|243.5|240.9|242.77|240.17|0
1692060900000|2023-08-15 00:55:00|243.25|240.65|243.01|240.41|243.49|240.89|242.77|240.17|0
1692061200000|2023-08-15 01:00:00|242.77|240.17|242.77|240.17|243.74|241.14|242.53|239.93|0
1692061500000|2023-08-15 01:05:00|243.01|240.41|243.01|240.41|243.49|240.89|242.53|239.93|0
1692061800000|2023-08-15 01:10:00|242.77|240.17|243.25|240.65|243.49|240.89|242.77|240.17|0
1692062100000|2023-08-15 01:15:00|243.49|240.89|243.25|240.65|243.97|241.37|243.01|240.41|0
1692062400000|2023-08-15 01:20:00|243.38|240.78|240.36|237.76|243.49|240.89|240.12|237.52|0
1692062700000|2023-08-15 01:25:00|239.88|237.28|237.96|235.36|239.88|237.28|236.04|233.44|0
1692063000000|2023-08-15 01:30:00|237.72|235.12|241.32|238.72|241.32|238.72|237.24|234.64|0
1692063300000|2023-08-15 01:35:00|241.56|238.96|242.53|239.93|243.25|240.65|241.32|238.72|0
1692063600000|2023-08-15 01:40:00|242.41|239.81|241.08|238.48|242.77|240.17|239.88|237.28|0
1692063900000|2023-08-15 01:45:00|240.72|238.12|238.44|235.84|241.32|238.72|237.96|235.36|0
1692064200000|2023-08-15 01:50:00|237.96|235.36|238.19|235.59|238.19|235.59|236.04|233.44|0
1692064500000|2023-08-15 01:55:00|238.43|235.83|238.67|236.07|239.16|236.56|237.95|235.35|0
1692064800000|2023-08-15 02:00:00|238.56|235.96|240.36|237.76|240.6|238|238.56|235.96|0
1692065100000|2023-08-15 02:05:00|240.84|238.24|241.8|239.2|242.52|239.92|240.6|238|0
1692065400000|2023-08-15 02:10:00|241.56|238.96|242.04|239.44|242.52|239.92|241.32|238.72|0
1692065700000|2023-08-15 02:15:00|241.92|239.32|241.68|239.08|242.76|240.16|241.32|238.72|0
1692066000000|2023-08-15 02:20:00|241.8|239.2|241.32|238.72|242.28|239.68|239.87|237.27|0
1692066300000|2023-08-15 02:25:00|241.56|238.96|240.24|237.64|241.56|238.96|239.15|236.55|0
1692066600000|2023-08-15 02:30:00|240.11|237.51|238.91|236.31|240.11|237.51|238.67|236.07|0
1692066900000|2023-08-15 02:35:00|239.15|236.55|240.11|237.51|240.11|237.51|238.19|235.59|0
1692067200000|2023-08-15 02:40:00|239.87|237.27|239.63|237.03|240.35|237.75|239.63|237.03|0
1692067500000|2023-08-15 02:45:00|239.39|236.79|240.35|237.75|240.35|237.75|239.15|236.55|0
1692067800000|2023-08-15 02:50:00|240.59|237.99|240.83|238.23|241.55|238.95|240.59|237.99|0
1692068100000|2023-08-15 02:55:00|240.72|238.12|241.2|238.6|241.55|238.95|240.59|237.99|0
1692068400000|2023-08-15 03:00:00|241.07|238.47|240.59|237.99|241.31|238.71|240.35|237.75|0
1692068700000|2023-08-15 03:05:00|240.83|238.23|240.83|238.23|241.07|238.47|240.59|237.99|0
1692069000000|2023-08-15 03:10:00|241.07|238.47|240.11|237.51|241.31|238.71|240.11|237.51|0
1692069300000|2023-08-15 03:15:00|239.87|237.27|240.59|237.99|240.59|237.99|239.63|237.03|0
1692069600000|2023-08-15 03:20:00|241.07|238.47|239.63|237.03|241.07|238.47|239.63|237.03|0
1692069900000|2023-08-15 03:25:00|239.87|237.27|239.14|236.54|240.11|237.51|238.9|236.3|0
1692070200000|2023-08-15 03:30:00|239.38|236.78|240.59|237.99|240.59|237.99|239.38|236.78|0
1692070500000|2023-08-15 03:35:00|240.35|237.75|239.86|237.26|240.83|238.23|239.86|237.26|0
1692070800000|2023-08-15 03:40:00|240.1|237.5|240.59|237.99|240.59|237.99|239.86|237.26|0
1692071100000|2023-08-15 03:45:00|240.34|237.74|239.62|237.02|240.34|237.74|239.38|236.78|0
1692071400000|2023-08-15 03:50:00|239.14|236.54|239.38|236.78|239.38|236.78|238.66|236.06|0
1692071700000|2023-08-15 03:55:00|239.14|236.54|238.42|235.82|239.14|236.54|238.42|235.82|0
1692072000000|2023-08-15 04:00:00|238.66|236.06|237.46|234.86|238.9|236.3|237.46|234.86|0
1692072300000|2023-08-15 04:05:00|237.22|234.62|237.94|235.34|238.18|235.58|237.22|234.62|0
1692072600000|2023-08-15 04:10:00|238.18|235.58|238.42|235.82|238.66|236.06|238.18|235.58|0
1692072900000|2023-08-15 04:15:00|238.54|235.94|238.42|235.82|238.9|236.3|238.3|235.7|0
1692073200000|2023-08-15 04:20:00|238.3|235.7|238.42|235.82|238.66|236.06|238.3|235.7|0
1692073500000|2023-08-15 04:25:00|238.66|236.06|238.42|235.82|238.66|236.06|237.94|235.34|0
1692073800000|2023-08-15 04:30:00|238.66|236.06|238.9|236.3|239.38|236.78|238.66|236.06|0
1692074100000|2023-08-15 04:35:00|238.66|236.06|239.14|236.54|239.14|236.54|238.66|236.06|0
1692074400000|2023-08-15 04:40:00|238.9|236.3|239.14|236.54|239.62|237.02|238.9|236.3|0
1692074700000|2023-08-15 04:45:00|239.26|236.66|239.01|236.41|239.26|236.66|238.65|236.05|0
1692075000000|2023-08-15 04:50:00|238.77|236.17|238.53|235.93|238.77|236.17|238.29|235.69|0
1692075300000|2023-08-15 04:55:00|238.29|235.69|239.01|236.41|239.01|236.41|238.29|235.69|0
1692075600000|2023-08-15 05:00:00|238.77|236.17|239.97|237.37|239.97|237.37|238.77|236.17|0
1692075900000|2023-08-15 05:05:00|239.73|237.13|240.2|237.6|240.45|237.85|239.72|237.12|0
1692076200000|2023-08-15 05:10:00|240.44|237.84|239.48|236.88|240.69|238.09|239.24|236.64|0
1692076500000|2023-08-15 05:15:00|239.72|237.12|237.8|235.2|239.96|237.36|237.8|235.2|0
1692076800000|2023-08-15 05:20:00|238.04|235.44|239|236.4|239.96|237.36|238.04|235.44|0
1692077100000|2023-08-15 05:25:00|238.76|236.16|239.72|237.12|239.72|237.12|238.52|235.92|0
1692077400000|2023-08-15 05:30:00|239.96|237.36|240.68|238.08|240.68|238.08|239.96|237.36|0
1692077700000|2023-08-15 05:35:00|240.92|238.32|242.61|240.01|243.09|240.49|240.92|238.32|0
1692078000000|2023-08-15 05:40:00|242.85|240.25|241.16|238.56|242.85|240.25|240.92|238.32|0
1692078300000|2023-08-15 05:45:00|240.92|238.32|241.4|238.8|241.88|239.28|240.68|238.08|0
1692078600000|2023-08-15 05:50:00|241.64|239.04|240.44|237.84|241.88|239.28|239.96|237.36|0
1692078900000|2023-08-15 05:55:00|240.68|238.08|240.44|237.84|241.16|238.56|240.44|237.84|0
1692079200000|2023-08-15 06:00:00|240.92|238.32|239.24|236.64|240.92|238.32|237.56|234.96|0
1692079500000|2023-08-15 06:05:00|239.48|236.88|241.68|239.48|241.68|239.48|238.8|236.6|0
1692079800000|2023-08-15 06:10:00|241.44|239.24|240.96|238.76|241.68|239.48|240.48|238.28|0
1692080100000|2023-08-15 06:15:00|240.72|238.52|241.2|239|242.4|240.2|240.72|238.52|0
1692080400000|2023-08-15 06:20:00|241.44|239.24|240.24|238.04|241.44|239.24|239.52|237.32|0
1692080700000|2023-08-15 06:25:00|240|237.8|240.85|238.65|240.96|238.76|240|237.8|0
1692081000000|2023-08-15 06:30:00|241.09|238.89|241.57|239.37|242.29|240.09|241.09|238.89|0
1692081300000|2023-08-15 06:35:00|241.33|239.13|243.01|240.81|243.26|241.06|241.33|239.13|0
1692081600000|2023-08-15 06:40:00|243.26|241.06|244.7|242.5|244.7|242.5|243.26|241.06|0
1692081900000|2023-08-15 06:45:00|244.46|242.26|244.46|242.26|244.94|242.74|244.1|241.9|0
1692082200000|2023-08-15 06:50:00|244.22|242.02|244.7|242.5|244.7|242.5|243.86|241.66|0
1692082500000|2023-08-15 06:55:00|244.94|242.74|245.43|243.23|245.67|243.47|244.46|242.26|0
1692082800000|2023-08-15 07:00:00|245.18|242.98|243.49|241.29|245.55|243.35|243.49|241.29|0
1692083100000|2023-08-15 07:05:00|243.98|241.78|243.74|241.54|245.43|243.23|242.77|240.57|0
1692083400000|2023-08-15 07:10:00|243.98|241.78|245.67|243.47|246.39|244.19|243.98|241.78|0
1692083700000|2023-08-15 07:15:00|245.42|243.22|245.18|242.98|246.15|243.95|244.22|242.02|0
1692084000000|2023-08-15 07:20:00|245.42|243.22|251.96|249.76|252.2|250|245.42|243.22|0
1692084300000|2023-08-15 07:25:00|252.44|250.24|255.6|253.4|256.33|254.13|252.44|250.24|0
1692084600000|2023-08-15 07:30:00|255.84|253.64|262.65|260.45|262.65|260.45|255.84|253.64|0
1692084900000|2023-08-15 07:35:00|263.14|260.94|263.63|261.43|265.09|262.89|260.46|258.26|0
1692085200000|2023-08-15 07:40:00|263.39|261.19|263.14|260.94|265.09|262.89|260.95|258.75|0
1692085500000|2023-08-15 07:45:00|263.87|261.67|263.22|261.02|264.85|262.65|261.92|259.72|0
1692085800000|2023-08-15 07:50:00|262.98|260.78|266.71|264.51|267.44|265.24|262.5|260.3|0
1692086100000|2023-08-15 07:55:00|266.95|264.75|267.92|265.72|267.92|265.72|266.22|264.02|0
1692086400000|2023-08-15 08:00:00|267.19|264.99|269.38|267.18|270.84|268.64|267.19|264.99|0
1692086700000|2023-08-15 08:05:00|269.14|266.94|269.14|266.94|271.57|269.37|269.02|266.82|0
1692087000000|2023-08-15 08:10:00|268.89|266.69|267.92|265.72|270.6|268.4|267.68|265.48|0
1692087300000|2023-08-15 08:15:00|268.16|265.96|267.92|265.72|269.62|267.42|267.19|264.99|0
1692087600000|2023-08-15 08:20:00|267.8|265.6|269.14|266.94|269.87|267.67|267.8|265.6|0
1692087900000|2023-08-15 08:25:00|269.38|267.18|268.25|266.05|269.86|267.66|267.19|264.99|0
1692088200000|2023-08-15 08:30:00|268.49|266.29|269.59|267.39|270.43|268.23|268.25|266.05|0
1692088500000|2023-08-15 08:35:00|269.46|267.26|265.34|263.14|269.95|267.75|263.64|261.44|0
1692088800000|2023-08-15 08:40:00|265.58|263.38|263.64|261.44|266.55|264.35|263.16|260.96|0
1692089100000|2023-08-15 08:45:00|263.89|261.69|264.61|262.41|264.98|262.78|262.92|260.72|0
1692089400000|2023-08-15 08:50:00|264.37|262.17|262.67|260.47|264.61|262.41|261.95|259.75|0
1692089700000|2023-08-15 08:55:00|262.56|260.36|262.19|259.99|262.67|260.47|260.98|258.78|0
1692090000000|2023-08-15 09:00:00|262.43|260.23|264.85|262.65|265.09|262.89|262.19|259.99|0
1692090300000|2023-08-15 09:05:00|265.09|262.89|264.13|261.93|266.06|263.86|263.88|261.68|0
1692090600000|2023-08-15 09:10:00|263.88|261.68|267.76|265.56|267.76|265.56|263.88|261.68|0
1692090900000|2023-08-15 09:15:00|268|265.8|265.33|263.13|268.49|266.29|265.33|263.13|0
1692091200000|2023-08-15 09:20:00|265.58|263.38|263.35|261.15|265.58|263.38|263.11|260.91|0
1692091500000|2023-08-15 09:25:00|263.11|260.91|264.2|262|265.05|262.85|261.66|259.46|0
1692091800000|2023-08-15 09:30:00|264.08|261.88|262.62|260.42|264.8|262.6|262.02|259.82|0
1692092100000|2023-08-15 09:35:00|262.87|260.67|262.62|260.42|263.48|261.28|261.9|259.7|0
1692092400000|2023-08-15 09:40:00|262.51|260.31|264.8|262.6|265.29|263.09|261.9|259.7|0
1692092700000|2023-08-15 09:45:00|264.56|262.36|264.32|262.12|266.26|264.06|264.32|262.12|0
1692093000000|2023-08-15 09:50:00|264.2|262|266.26|264.06|266.87|264.67|264.07|261.87|0
1692093300000|2023-08-15 09:55:00|266.01|263.81|266.26|264.06|266.74|264.54|264.8|262.6|0
1692093600000|2023-08-15 10:00:00|266.5|264.3|268.32|266.12|268.32|266.12|264.07|261.87|0
1692093900000|2023-08-15 10:05:00|268.2|266|269.21|267.01|269.54|267.34|267.75|265.55|0
1692094200000|2023-08-15 10:10:00|269.7|267.5|268.72|266.52|270.67|268.47|268.48|266.28|0
1692094500000|2023-08-15 10:15:00|268.48|266.28|273.83|271.63|274.31|272.11|268.48|266.28|0
1692094800000|2023-08-15 10:20:00|274.31|272.11|275.77|273.57|276.26|274.06|273.1|270.9|0
1692095100000|2023-08-15 10:25:00|275.53|273.33|275.29|273.09|275.53|273.33|273.83|271.63|0
1692095400000|2023-08-15 10:30:00|275.77|273.57|274.8|272.6|276.99|274.79|274.8|272.6|0
1692095700000|2023-08-15 10:35:00|274.56|272.36|273.58|271.38|275.53|273.33|273.1|270.9|0
1692096000000|2023-08-15 10:40:00|273.34|271.14|274.72|272.52|275.45|273.25|273.34|271.14|0
1692096300000|2023-08-15 10:45:00|274.96|272.76|274.48|272.28|275.45|273.25|272.54|270.34|0
1692096600000|2023-08-15 10:50:00|274.23|272.03|273.99|271.79|274.96|272.76|273.02|270.82|0
1692096900000|2023-08-15 10:55:00|273.75|271.55|271.81|269.61|274.72|272.52|271.81|269.61|0
1692097200000|2023-08-15 11:00:00|272.05|269.85|274.23|272.03|274.23|272.03|271.81|269.61|0
1692097500000|2023-08-15 11:05:00|275.2|273|272.9|270.7|277.15|274.95|272.78|270.58|0
1692097800000|2023-08-15 11:10:00|272.78|270.58|273.02|270.82|273.5|271.3|272.05|269.85|0
1692098100000|2023-08-15 11:15:00|272.9|270.7|273.75|271.55|274.23|272.03|272.05|269.85|0
1692098400000|2023-08-15 11:20:00|273.99|271.79|271.56|269.36|274.23|272.03|271.32|269.12|0
1692098700000|2023-08-15 11:25:00|271.32|269.12|271.56|269.36|272.17|269.97|271.32|269.12|0
1692099000000|2023-08-15 11:30:00|271.8|269.6|271.32|269.12|272.29|270.09|271.08|268.88|0
1692099300000|2023-08-15 11:35:00|271.56|269.36|274.71|272.51|274.96|272.76|270.83|268.63|0
1692099600000|2023-08-15 11:40:00|274.96|272.76|275.93|273.73|278.36|276.16|274.96|272.76|0
1692099900000|2023-08-15 11:45:00|276.42|274.22|277.87|275.67|278.85|276.65|276.17|273.97|0
1692100200000|2023-08-15 11:50:00|278.12|275.92|278.97|276.77|279.58|277.38|278.12|275.92|0
1692100500000|2023-08-15 11:55:00|278.85|276.65|278.36|276.16|280.79|278.59|278.12|275.92|0
1692100800000|2023-08-15 12:00:00|278.6|276.4|279.09|276.89|281.28|279.08|277.87|275.67|0
1692101100000|2023-08-15 12:05:00|278.73|276.53|277.87|275.67|279.09|276.89|276.66|274.46|0
1692101400000|2023-08-15 12:10:00|278.12|275.92|275.2|273|279.58|277.38|275.2|273|0
1692101700000|2023-08-15 12:15:00|275.44|273.24|275.93|273.73|276.41|274.21|274.47|272.27|0
1692102000000|2023-08-15 12:20:00|275.68|273.48|275.93|273.73|276.9|274.7|274.95|272.75|0
1692102300000|2023-08-15 12:25:00|275.68|273.48|273.5|271.3|275.68|273.48|272.89|270.69|0
1692102600000|2023-08-15 12:30:00|273.74|271.54|275.44|273.24|282.25|280.05|273.74|271.54|0
1692102900000|2023-08-15 12:35:00|275.56|273.36|276.9|274.7|276.9|274.7|271.2|269|0
1692103200000|2023-08-15 12:40:00|277.14|274.94|274.22|272.02|277.63|275.43|274.22|272.02|0
1692103500000|2023-08-15 12:45:00|274.47|272.27|273.74|271.54|274.71|272.51|272.52|270.32|0
1692103800000|2023-08-15 12:50:00|273.25|271.05|276.65|274.45|277.14|274.94|273.01|270.81|0
1692104100000|2023-08-15 12:55:00|276.17|273.97|277.62|275.42|278.11|275.91|275.19|272.99|0
1692104400000|2023-08-15 13:00:00|277.87|275.67|275.19|272.99|278.6|276.4|275.19|272.99|0
1692104700000|2023-08-15 13:05:00|274.95|272.75|272.52|270.32|274.95|272.75|272.04|269.84|0
1692105000000|2023-08-15 13:10:00|272.28|270.08|270.34|268.14|272.28|270.08|270.1|267.9|0
1692105300000|2023-08-15 13:15:00|270.58|268.38|266.46|264.26|270.58|268.38|265.26|263.06|0
1692105600000|2023-08-15 13:20:00|266.71|264.51|265.74|263.54|267.43|265.23|265.5|263.3|0
1692105900000|2023-08-15 13:25:00|265.98|263.78|266.7|264.5|268.88|266.68|265.98|263.78|0
1692106200000|2023-08-15 13:30:00|266.46|264.26|264.65|262.45|267.57|265.37|262.16|259.96|0
1692106500000|2023-08-15 13:35:00|264.4|262.2|263.43|261.23|268.78|266.58|263.43|261.23|0
1692106800000|2023-08-15 13:40:00|263.68|261.48|271.95|269.75|272.19|269.99|263.68|261.48|0
1692107100000|2023-08-15 13:45:00|272.19|269.99|276.1|273.9|277.56|275.36|272.19|269.99|0
1692107400000|2023-08-15 13:50:00|276.58|274.38|272.92|270.72|276.58|274.38|270.24|268.04|0
1692107700000|2023-08-15 13:55:00|273.17|270.97|275.35|273.15|276.32|274.12|272.43|270.23|0
1692108000000|2023-08-15 14:00:00|275.83|273.63|279.49|277.29|279.73|277.53|275.83|273.63|0
1692108300000|2023-08-15 14:05:00|280.46|278.26|287.27|285.07|289.71|287.51|280.46|278.26|0
1692108600000|2023-08-15 14:10:00|287.52|285.32|287.76|285.56|288.13|285.93|284.59|282.39|0
1692108900000|2023-08-15 14:15:00|288|285.8|286.78|284.58|288.25|286.05|285.56|283.36|0
1692109200000|2023-08-15 14:20:00|287.27|285.07|289.95|287.75|290.44|288.24|282.64|280.44|0
1692109500000|2023-08-15 14:25:00|289.71|287.51|287.51|285.31|290.93|288.73|287.27|285.07|0
1692109800000|2023-08-15 14:30:00|288.98|286.78|291.91|289.71|293.13|290.93|287.03|284.83|0
1692110100000|2023-08-15 14:35:00|291.66|289.46|288.24|286.04|293.13|290.93|288|285.8|0
1692110400000|2023-08-15 14:40:00|288.49|286.29|286.05|283.85|290.44|288.24|285.56|283.36|0
1692110700000|2023-08-15 14:45:00|286.29|284.09|285.32|283.12|286.54|284.34|282.64|280.44|0
1692111000000|2023-08-15 14:50:00|285.81|283.61|287.51|285.31|287.51|285.31|284.1|281.9|0
1692111300000|2023-08-15 14:55:00|287.75|285.55|288.73|286.53|288.97|286.77|285.56|283.36|0
1692111600000|2023-08-15 15:00:00|288.97|286.77|281.42|279.22|288.97|286.77|281.42|279.22|0
1692111900000|2023-08-15 15:05:00|281.67|279.47|280.94|278.74|282.88|280.68|279.72|277.52|0
1692112200000|2023-08-15 15:10:00|280.69|278.49|279.48|277.28|281.67|279.47|278.26|276.06|0
1692112500000|2023-08-15 15:15:00|279.24|277.04|280.21|278.01|281.91|279.71|278.75|276.55|0
1692112800000|2023-08-15 15:20:00|280.45|278.25|284.34|282.14|285.07|282.87|280.45|278.25|0
1692113100000|2023-08-15 15:25:00|284.1|281.9|279.72|277.52|285.8|283.6|278.75|276.55|0
1692113400000|2023-08-15 15:30:00|280.21|278.01|279.48|277.28|280.93|278.73|278.75|276.55|0
1692113700000|2023-08-15 15:35:00|279.85|277.65|276.8|274.6|279.85|277.65|276.31|274.11|0
1692114000000|2023-08-15 15:40:00|277.04|274.84|279.48|277.28|279.72|277.52|276.31|274.11|0
1692114300000|2023-08-15 15:45:00|279.72|277.52|279.48|277.28|281.67|279.47|278.75|276.55|0
1692114600000|2023-08-15 15:50:00|278.99|276.79|279.48|277.28|279.97|277.77|277.77|275.57|0
1692114900000|2023-08-15 15:55:00|279.72|277.52|277.28|275.08|279.72|277.52|276.8|274.6|0
1692115200000|2023-08-15 16:00:00|276.8|274.6|278.5|276.3|279.48|277.28|274.85|272.65|0
1692115500000|2023-08-15 16:05:00|278.75|276.55|283.14|280.94|284.36|282.16|277.53|275.33|0
1692115800000|2023-08-15 16:10:00|283.38|281.18|282.89|280.69|285.58|283.38|281.43|279.23|0
1692116100000|2023-08-15 16:15:00|283.14|280.94|280.94|278.74|285.46|283.26|280.69|278.49|0
1692116400000|2023-08-15 16:20:00|281.18|278.98|279.96|277.76|281.91|279.71|279.23|277.03|0
1692116700000|2023-08-15 16:25:00|280.21|278.01|281.43|279.23|283.13|280.93|280.21|278.01|0
1692117000000|2023-08-15 16:30:00|281.18|278.98|283.62|281.42|284.6|282.4|280.45|278.25|0
1692117300000|2023-08-15 16:35:00|284.11|281.91|283.62|281.42|285.09|282.89|282.16|279.96|0
1692117600000|2023-08-15 16:40:00|283.87|281.67|286.07|283.87|286.55|284.35|283.62|281.42|0
1692117900000|2023-08-15 16:45:00|286.31|284.11|288.02|285.82|288.76|286.56|284.6|282.4|0
1692118200000|2023-08-15 16:50:00|288.27|286.07|288.27|286.07|289.49|287.29|287.29|285.09|0
1692118500000|2023-08-15 16:55:00|288.51|286.31|286.55|284.35|289.74|287.54|285.58|283.38|0
1692118800000|2023-08-15 17:00:00|286.8|284.6|287.29|285.09|288.27|286.07|285.33|283.13|0
1692119100000|2023-08-15 17:05:00|287.53|285.33|288.27|286.07|289.24|287.04|287.04|284.84|0
1692119400000|2023-08-15 17:10:00|288.02|285.82|283.86|281.66|288.51|286.31|283.38|281.18|0
1692119700000|2023-08-15 17:15:00|283.62|281.42|283.62|281.42|284.11|281.91|281.67|279.47|0
1692120000000|2023-08-15 17:20:00|283.86|281.66|282.89|280.69|284.6|282.4|281.91|279.71|0
1692120300000|2023-08-15 17:25:00|283.13|280.93|282.89|280.69|283.37|281.17|281.18|278.98|0
1692120600000|2023-08-15 17:30:00|282.64|280.44|286.8|284.6|287.28|285.08|282.4|280.2|0
1692120900000|2023-08-15 17:35:00|286.31|284.11|287.77|285.57|288.26|286.06|285.33|283.13|0
1692121200000|2023-08-15 17:40:00|288.02|285.82|289.49|287.29|290.96|288.76|287.77|285.57|0
1692121500000|2023-08-15 17:45:00|289.98|287.78|289.49|287.29|290.22|288.02|286.55|284.35|0
1692121800000|2023-08-15 17:50:00|289.24|287.04|288.51|286.31|289.24|287.04|287.04|284.84|0
1692122100000|2023-08-15 17:55:00|288.75|286.55|287.53|285.33|289.73|287.53|286.55|284.35|0
1692122400000|2023-08-15 18:00:00|287.28|285.08|288.51|286.31|289|286.8|286.3|284.1|0
1692122700000|2023-08-15 18:05:00|288.75|286.55|287.28|285.08|289.48|287.28|286.79|284.59|0
1692123000000|2023-08-15 18:10:00|287.53|285.33|287.53|285.33|287.9|285.7|286.06|283.86|0
1692123300000|2023-08-15 18:15:00|288.02|285.82|287.28|285.08|288.75|286.55|286.3|284.1|0
1692123600000|2023-08-15 18:20:00|287.04|284.84|289.97|287.77|290.71|288.51|286.79|284.59|0
1692123900000|2023-08-15 18:25:00|290.46|288.26|288.99|286.79|290.46|288.26|288.5|286.3|0
1692124200000|2023-08-15 18:30:00|288.75|286.55|285.32|283.12|289.24|287.04|284.59|282.39|0
1692124500000|2023-08-15 18:35:00|285.08|282.88|285.08|282.88|286.55|284.35|284.59|282.39|0
1692124800000|2023-08-15 18:40:00|285.32|283.12|283.12|280.92|285.57|283.37|282.88|280.68|0
1692125100000|2023-08-15 18:45:00|282.88|280.68|284.59|282.39|284.83|282.63|281.9|279.7|0
1692125400000|2023-08-15 18:50:00|284.83|282.63|284.34|282.14|285.32|283.12|283.61|281.41|0
1692125700000|2023-08-15 18:55:00|284.59|282.39|285.32|283.12|287.52|285.32|283.61|281.41|0
1692126000000|2023-08-15 19:00:00|285.57|283.37|287.03|284.83|287.52|285.32|284.83|282.63|0
1692126300000|2023-08-15 19:05:00|286.79|284.59|287.03|284.83|288.01|285.81|286.05|283.85|0
1692126600000|2023-08-15 19:10:00|286.67|284.47|288.99|286.79|289.24|287.04|284.59|282.39|0
1692126900000|2023-08-15 19:15:00|289.23|287.03|288.26|286.06|290.21|288.01|287.52|285.32|0
1692127200000|2023-08-15 19:20:00|288.74|286.54|291.68|289.48|292.17|289.97|288.26|286.06|0
1692127500000|2023-08-15 19:25:00|291.93|289.73|301.5|299.3|301.5|299.3|291.44|289.24|0
1692127800000|2023-08-15 19:30:00|303.23|301.03|299.11|296.91|303.27|301.07|297.88|295.68|0
1692128100000|2023-08-15 19:35:00|298.86|296.66|303.02|300.82|303.02|300.82|298.37|296.17|0
1692128400000|2023-08-15 19:40:00|303.27|301.07|304.49|302.29|304.98|302.78|302.29|300.09|0
1692128700000|2023-08-15 19:45:00|304.25|302.05|301.31|299.11|304.74|302.54|299.84|297.64|0
1692129000000|2023-08-15 19:50:00|302.04|299.84|299.1|296.9|302.53|300.33|297.39|295.19|0
1692129300000|2023-08-15 19:55:00|299.59|297.39|297.88|295.68|299.59|297.39|294.22|292.02|0
1692129600000|2023-08-15 20:00:00|298.37|296.17|299.1|296.9|300.57|298.37|296.9|294.7|0
1692129900000|2023-08-15 20:05:00|299.35|297.15|298.37|296.17|300.57|298.37|298.37|296.17|0
1692130200000|2023-08-15 20:10:00|298.12|295.92|298.86|296.66|299.1|296.9|297.15|294.95|0
1692130500000|2023-08-15 20:15:00|298.57|295.97|298.81|296.21|299.55|296.95|298.08|295.48|0
1692130800000|2023-08-15 20:20:00|298.32|295.72|298.32|295.72|298.81|296.21|298.08|295.48|0
1692131100000|2023-08-15 20:25:00|298.57|295.97|298.32|295.72|298.57|295.97|297.83|295.23|0
1692131400000|2023-08-15 20:30:00|298.57|295.97|298.81|296.21|298.81|296.21|298.32|295.72|0
1692131700000|2023-08-15 20:35:00|298.57|295.97|299.3|296.7|299.54|296.94|298.57|295.97|0
1692132000000|2023-08-15 20:40:00|299.54|296.94|299.06|296.46|299.54|296.94|299.06|296.46|0
1692132300000|2023-08-15 20:45:00|298.81|296.21|298.81|296.21|299.06|296.46|298.81|296.21|0
1692132600000|2023-08-15 20:50:00|299.05|296.45|299.05|296.45|299.05|296.45|299.05|296.45|0
1692132900000|2023-08-15 20:55:00|299.18|296.58|299.67|297.07|299.79|297.19|299.05|296.45|0
1692133200000|2023-08-15 21:00:00|299.58|296.98|299.37|296.77|299.58|296.98|299.22|296.62|0
1692133500000|2023-08-15 21:05:00|299.3|296.7|299.43|296.83|299.51|296.91|299.3|296.7|0
1692133800000|2023-08-15 21:10:00|299.33|296.73|299.43|296.83|299.51|296.91|299.33|296.73|0
1692134100000|2023-08-15 21:15:00|299.33|296.73|299.4|296.8|299.43|296.83|299.33|296.73|0
1692134400000|2023-08-15 21:20:00|299.22|296.62|299.33|296.73|299.37|296.77|299.22|296.62|0
1692134700000|2023-08-15 21:25:00|299.51|296.91|299.19|296.59|299.51|296.91|298.79|296.19|0
1692135000000|2023-08-15 21:30:00|299.15|296.55|298.89|296.29|299.15|296.55|298.54|295.94|0
1692135300000|2023-08-15 21:35:00|298.46|295.86|299|296.4|299.08|296.48|298.46|295.86|0
1692135600000|2023-08-15 21:40:00|299.04|296.44|299.08|296.48|299.11|296.51|298.72|296.12|0
1692135900000|2023-08-15 21:45:00|298.76|296.16|299|296.4|299.08|296.48|298.76|296.16|0
1692136200000|2023-08-15 21:50:00|299.04|296.44|299.04|296.44|299.04|296.44|299|296.4|0
1692136500000|2023-08-15 21:55:00|299|296.4|299|296.4|299.08|296.48|298.89|296.29|0
1692136800000|2023-08-15 22:00:00|299.18|296.58|299.05|296.45|299.18|296.58|297.83|295.23|0
1692137100000|2023-08-15 22:05:00|298.8|296.2|299.54|296.94|299.78|297.18|298.69|296.09|0
1692137400000|2023-08-15 22:10:00|299.29|296.69|297.09|294.49|299.29|296.69|297.09|294.49|0
1692137700000|2023-08-15 22:15:00|297.22|294.62|297.34|294.74|297.83|295.23|297.09|294.49|0
1692138000000|2023-08-15 22:20:00|297.09|294.49|298.07|295.47|298.31|295.71|297.09|294.49|0
1692138300000|2023-08-15 22:25:00|297.82|295.22|298.07|295.47|298.56|295.96|297.82|295.22|0
1692138600000|2023-08-15 22:30:00|297.82|295.22|298.68|296.08|298.8|296.2|297.58|294.98|0
1692138900000|2023-08-15 22:35:00|298.8|296.2|298.31|295.71|300.02|297.42|297.95|295.35|0
1692139200000|2023-08-15 22:40:00|298.19|295.59|298.8|296.2|298.8|296.2|298.07|295.47|0
1692139500000|2023-08-15 22:45:00|298.56|295.96|298.31|295.71|298.56|295.96|298.31|295.71|0
1692139800000|2023-08-15 22:50:00|298.56|295.96|298.31|295.71|298.8|296.2|298.31|295.71|0
1692140100000|2023-08-15 22:55:00|298.07|295.47|297.82|295.22|298.07|295.47|297.58|294.98|0
1692140400000|2023-08-15 23:00:00|297.58|294.98|297.33|294.73|298.07|295.47|297.33|294.73|0
1692140700000|2023-08-15 23:05:00|297.58|294.98|297.82|295.22|297.82|295.22|297.33|294.73|0
1692141000000|2023-08-15 23:10:00|297.58|294.98|297.58|294.98|297.82|295.22|297.33|294.73|0
1692141300000|2023-08-15 23:15:00|297.46|294.86|297.33|294.73|297.58|294.98|297.09|294.49|0
1692141600000|2023-08-15 23:20:00|297.46|294.86|296.6|294|297.58|294.98|296.6|294|0
1692141900000|2023-08-15 23:25:00|296.35|293.75|296.6|294|296.84|294.24|296.35|293.75|0
1692142200000|2023-08-15 23:30:00|296.35|293.75|296.11|293.51|296.35|293.75|295.86|293.26|0
1692142500000|2023-08-15 23:35:00|295.86|293.26|295.62|293.02|296.35|293.75|295.37|292.77|0
1692142800000|2023-08-15 23:40:00|295.37|292.77|296.6|294|296.6|294|295.37|292.77|0
1692143100000|2023-08-15 23:45:00|296.35|293.75|296.48|293.88|296.84|294.24|295.86|293.26|0
1692143400000|2023-08-15 23:50:00|296.35|293.75|296.84|294.24|297.33|294.73|296.35|293.75|0
1692143700000|2023-08-15 23:55:00|296.59|293.99|296.35|293.75|296.84|294.24|296.11|293.51|0
1692144000000|2023-08-16 00:00:00|296.59|293.99|297.08|294.48|298.06|295.46|296.11|293.51|0
1692144300000|2023-08-16 00:05:00|297.33|294.73|298.06|295.46|298.3|295.7|296.59|293.99|0
1692144600000|2023-08-16 00:10:00|297.82|295.22|297.08|294.48|299.04|296.44|297.08|294.48|0
1692144900000|2023-08-16 00:15:00|297.33|294.73|296.1|293.5|298.06|295.46|296.1|293.5|0
1692145200000|2023-08-16 00:20:00|296.35|293.75|297.57|294.97|297.57|294.97|296.1|293.5|0
1692145500000|2023-08-16 00:25:00|297.33|294.73|298.79|296.19|299.04|296.44|297.08|294.48|0
1692145800000|2023-08-16 00:30:00|298.55|295.95|299.6|297|299.6|297|297.39|294.79|0
1692146100000|2023-08-16 00:35:00|299.84|297.24|300.82|298.22|300.82|298.22|299.84|297.24|0
1692146400000|2023-08-16 00:40:00|302.29|299.69|302.66|300.06|305.23|302.63|302.29|299.69|0
1692146700000|2023-08-16 00:45:00|302.78|300.18|299.84|297.24|302.78|300.18|299.6|297|0
1692147000000|2023-08-16 00:50:00|300.09|297.49|300.09|297.49|300.33|297.73|299.35|296.75|0
1692147300000|2023-08-16 00:55:00|299.84|297.24|300.09|297.49|300.58|297.98|298.86|296.26|0
1692147600000|2023-08-16 01:00:00|299.72|297.12|299.6|297|300.33|297.73|298.86|296.26|0
1692147900000|2023-08-16 01:05:00|299.84|297.24|299.6|297|300.09|297.49|299.11|296.51|0
1692148200000|2023-08-16 01:10:00|299.35|296.75|300.82|298.22|301.55|298.95|298.62|296.02|0
1692148500000|2023-08-16 01:15:00|300.33|297.73|300.82|298.22|301.8|299.2|299.84|297.24|0
1692148800000|2023-08-16 01:20:00|300.57|297.97|299.84|297.24|300.57|297.97|298.62|296.02|0
1692149100000|2023-08-16 01:25:00|300.08|297.48|297.64|295.04|300.08|297.48|297.64|295.04|0
1692149400000|2023-08-16 01:30:00|297.4|294.8|297.64|295.04|299.11|296.51|296.42|293.82|0
1692149700000|2023-08-16 01:35:00|297.88|295.28|297.77|295.17|298.62|296.02|297.4|294.8|0
1692150000000|2023-08-16 01:40:00|297.64|295.04|297.88|295.28|299.11|296.51|296.91|294.31|0
1692150300000|2023-08-16 01:45:00|297.64|295.04|297.88|295.28|298.86|296.26|297.39|294.79|0
1692150600000|2023-08-16 01:50:00|298.13|295.53|294.71|292.11|298.37|295.77|294.71|292.11|0
1692150900000|2023-08-16 01:55:00|294.95|292.35|298.37|295.77|298.62|296.02|294.95|292.35|0
1692151200000|2023-08-16 02:00:00|298.13|295.53|299.84|297.24|300.33|297.73|297.64|295.04|0
1692151500000|2023-08-16 02:05:00|299.59|296.99|296.66|294.06|299.59|296.99|296.66|294.06|0
1692151800000|2023-08-16 02:10:00|296.42|293.82|296.17|293.57|297.39|294.79|296.17|293.57|0
1692152100000|2023-08-16 02:15:00|295.93|293.33|296.17|293.57|296.42|293.82|295.2|292.6|0
1692152400000|2023-08-16 02:20:00|296.3|293.7|296.41|293.81|297.15|294.55|296.17|293.57|0
1692152700000|2023-08-16 02:25:00|296.66|294.06|296.17|293.57|296.9|294.3|295.68|293.08|0
1692153000000|2023-08-16 02:30:00|296.41|293.81|297.15|294.55|297.39|294.79|295.93|293.33|0
1692153300000|2023-08-16 02:35:00|296.9|294.3|296.9|294.3|297.39|294.79|296.41|293.81|0
1692153600000|2023-08-16 02:40:00|297.03|294.43|297.39|294.79|297.88|295.28|296.66|294.06|0
1692153900000|2023-08-16 02:45:00|297.15|294.55|296.66|294.06|297.27|294.67|295.92|293.32|0
1692154200000|2023-08-16 02:50:00|296.41|293.81|296.17|293.57|297.63|295.03|296.17|293.57|0
1692154500000|2023-08-16 02:55:00|296.29|293.69|297.88|295.28|297.88|295.28|296.29|293.69|0
1692154800000|2023-08-16 03:00:00|296.9|294.3|296.66|294.06|297.63|295.03|296.17|293.57|0
1692155100000|2023-08-16 03:05:00|296.41|293.81|296.78|294.18|296.9|294.3|295.07|292.47|0
1692155400000|2023-08-16 03:10:00|296.65|294.05|295.19|292.59|296.65|294.05|294.7|292.1|0
1692155700000|2023-08-16 03:15:00|295.07|292.47|295.43|292.83|295.92|293.32|294.95|292.35|0
1692156000000|2023-08-16 03:20:00|295.68|293.08|295.32|292.72|296.17|293.57|295.19|292.59|0
1692156300000|2023-08-16 03:25:00|295.19|292.59|295.43|292.83|296.17|293.57|295.19|292.59|0
1692156600000|2023-08-16 03:30:00|295.19|292.59|295.43|292.83|295.92|293.32|294.94|292.34|0
1692156900000|2023-08-16 03:35:00|295.68|293.08|295.19|292.59|295.68|293.08|295.19|292.59|0
1692157200000|2023-08-16 03:40:00|295.43|292.83|295.68|293.08|296.41|293.81|295.19|292.59|0
1692157500000|2023-08-16 03:45:00|295.43|292.83|295.92|293.32|295.92|293.32|295.19|292.59|0
1692157800000|2023-08-16 03:50:00|296.16|293.56|296.41|293.81|296.65|294.05|295.67|293.07|0
1692158100000|2023-08-16 03:55:00|296.29|293.69|296.65|294.05|296.89|294.29|295.92|293.32|0
1692158400000|2023-08-16 04:00:00|296.53|293.93|296.41|293.81|296.89|294.29|296.16|293.56|0
1692158700000|2023-08-16 04:05:00|296.16|293.56|299.58|296.98|299.83|297.23|296.16|293.56|0
1692159000000|2023-08-16 04:10:00|299.34|296.74|298.36|295.76|299.34|296.74|297.87|295.27|0
1692159300000|2023-08-16 04:15:00|298.24|295.64|298.85|296.25|298.85|296.25|297.87|295.27|0
1692159600000|2023-08-16 04:20:00|298.73|296.13|298.85|296.25|299.09|296.49|298.36|295.76|0
1692159900000|2023-08-16 04:25:00|299.09|296.49|299.82|297.22|299.82|297.22|298.36|295.76|0
1692160200000|2023-08-16 04:30:00|299.58|296.98|299.33|296.73|300.31|297.71|299.09|296.49|0
1692160500000|2023-08-16 04:35:00|299.22|296.62|298.85|296.25|299.82|297.22|298.73|296.13|0
1692160800000|2023-08-16 04:40:00|299.09|296.49|298.84|296.24|299.09|296.49|298.6|296|0
1692161100000|2023-08-16 04:45:00|299.09|296.49|299.09|296.49|299.09|296.49|298.84|296.24|0
1692161400000|2023-08-16 04:50:00|298.97|296.37|298.24|295.64|299.09|296.49|298.11|295.51|0
1692161700000|2023-08-16 04:55:00|298.36|295.76|298.6|296|298.6|296|298.11|295.51|0
1692162000000|2023-08-16 05:00:00|298.84|296.24|298.11|295.51|298.84|296.24|297.38|294.78|0
1692162300000|2023-08-16 05:05:00|298.35|295.75|298.11|295.51|299.09|296.49|297.87|295.27|0
1692162600000|2023-08-16 05:10:00|298.35|295.75|298.35|295.75|298.6|296|297.62|295.02|0
1692162900000|2023-08-16 05:15:00|298.6|296|299.82|297.22|299.82|297.22|298.11|295.51|0
1692163200000|2023-08-16 05:20:00|299.58|296.98|299.33|296.73|300.55|297.95|299.09|296.49|0
1692163500000|2023-08-16 05:25:00|299.57|296.97|297.86|295.26|299.82|297.22|297.38|294.78|0
1692163800000|2023-08-16 05:30:00|298.11|295.51|298.11|295.51|298.11|295.51|297.13|294.53|0
1692164100000|2023-08-16 05:35:00|298.35|295.75|298.6|296|298.72|296.12|298.11|295.51|0
1692164400000|2023-08-16 05:40:00|298.84|296.24|298.84|296.24|299.08|296.48|298.23|295.63|0
1692164700000|2023-08-16 05:45:00|298.6|296|299.08|296.48|299.21|296.61|297.86|295.26|0
1692165000000|2023-08-16 05:50:00|299.33|296.73|299.57|296.97|300.55|297.95|299.21|296.61|0
1692165300000|2023-08-16 05:55:00|299.33|296.73|299.45|296.85|299.57|296.97|298.59|295.99|0
1692165600000|2023-08-16 06:00:00|299.57|296.97|302.02|299.42|302.26|299.66|298.84|296.24|0
1692165900000|2023-08-16 06:05:00|301.82|299.62|301.57|299.37|303.53|301.33|300.59|298.39|0
1692166200000|2023-08-16 06:10:00|301.45|299.25|300.84|298.64|301.57|299.37|299.62|297.42|0
1692166500000|2023-08-16 06:15:00|300.35|298.15|297.9|295.7|300.35|298.15|297.41|295.21|0
1692166800000|2023-08-16 06:20:00|297.66|295.46|297.9|295.7|298.88|296.68|297.17|294.97|0
1692167100000|2023-08-16 06:25:00|297.79|295.59|297.41|295.21|298.39|296.19|297.41|295.21|0
1692167400000|2023-08-16 06:30:00|297.3|295.1|297.31|295.11|298.88|296.68|297.07|294.87|0
1692167700000|2023-08-16 06:35:00|297.07|294.87|297.31|295.11|297.93|295.73|297.07|294.87|0
1692168000000|2023-08-16 06:40:00|297.56|295.36|299.02|296.82|299.27|297.07|297.07|294.87|0
1692168300000|2023-08-16 06:45:00|298.78|296.58|298.29|296.09|299.27|297.07|297.8|295.6|0
1692168600000|2023-08-16 06:50:00|298.05|295.85|298.04|295.84|298.29|296.09|297.56|295.36|0
1692168900000|2023-08-16 06:55:00|297.93|295.73|297.31|295.11|298.04|295.84|296.82|294.62|0
1692169200000|2023-08-16 07:00:00|297.55|295.35|294.75|292.55|297.8|295.6|294.62|292.42|0
1692169500000|2023-08-16 07:05:00|294.86|292.66|296.33|294.13|296.58|294.38|294.62|292.42|0
1692169800000|2023-08-16 07:10:00|296.58|294.38|297.8|295.6|298.29|296.09|295.84|293.64|0
1692170100000|2023-08-16 07:15:00|298.04|295.84|294.62|292.42|298.04|295.84|294.62|292.42|0
1692170400000|2023-08-16 07:20:00|294.37|292.17|294.37|292.17|295.11|292.91|293.89|291.69|0
1692170700000|2023-08-16 07:25:00|294.13|291.93|294.13|291.93|294.62|292.42|293.88|291.68|0
1692171000000|2023-08-16 07:30:00|294.01|291.81|291.93|289.73|294.86|292.66|291.69|289.49|0
1692171300000|2023-08-16 07:35:00|291.69|289.49|291.2|289|291.93|289.73|290.47|288.27|0
1692171600000|2023-08-16 07:40:00|290.95|288.75|290.46|288.26|291.44|289.24|289.73|287.53|0
1692171900000|2023-08-16 07:45:00|290.22|288.02|289.24|287.04|290.35|288.15|288.76|286.56|0
1692172200000|2023-08-16 07:50:00|289.37|287.17|290.71|288.51|291.2|289|289.37|287.17|0
1692172500000|2023-08-16 07:55:00|290.95|288.75|291.68|289.48|291.93|289.73|289.98|287.78|0
1692172800000|2023-08-16 08:00:00|291.44|289.24|289.24|287.04|291.44|289.24|289.24|287.04|0
1692173100000|2023-08-16 08:05:00|289.37|287.17|289.97|287.77|290.95|288.75|289.37|287.17|0
1692173400000|2023-08-16 08:10:00|289.73|287.53|289.49|287.29|290.71|288.51|289|286.8|0
1692173700000|2023-08-16 08:15:00|289|286.8|289.49|287.29|289.97|287.77|288.02|285.82|0
1692174000000|2023-08-16 08:20:00|289.61|287.41|288.02|285.82|289.61|287.41|287.53|285.33|0
1692174300000|2023-08-16 08:25:00|287.78|285.58|286.8|284.6|288.02|285.82|285.83|283.63|0
1692174600000|2023-08-16 08:30:00|286.69|284.49|287.05|284.85|287.05|284.85|285.34|283.14|0
1692174900000|2023-08-16 08:35:00|287.29|285.09|288.12|285.92|289.97|287.77|287.05|284.85|0
1692175200000|2023-08-16 08:40:00|288.36|286.16|288.12|285.92|288.85|286.65|286.65|284.45|0
1692175500000|2023-08-16 08:45:00|287.88|285.68|288.36|286.16|288.36|286.16|286.9|284.7|0
1692175800000|2023-08-16 08:50:00|288.12|285.92|287.14|284.94|288.85|286.65|287.02|284.82|0
1692176100000|2023-08-16 08:55:00|287.39|285.19|288.61|286.41|289.1|286.9|287.14|284.94|0
1692176400000|2023-08-16 09:00:00|288.36|286.16|288.36|286.16|289.1|286.9|287.87|285.67|0
1692176700000|2023-08-16 09:05:00|289.58|287.38|288.61|286.41|291.54|289.34|288.61|286.41|0
1692177000000|2023-08-16 09:10:00|288.85|286.65|290.69|288.49|290.81|288.61|288.61|286.41|0
1692177300000|2023-08-16 09:15:00|291.3|289.1|293.25|291.05|293.74|291.54|291.3|289.1|0
1692177600000|2023-08-16 09:20:00|293.5|291.3|295.21|293.01|296.68|294.48|292.76|290.56|0
1692177900000|2023-08-16 09:25:00|295.7|293.5|294.48|292.28|295.7|293.5|294.23|292.03|0
1692178200000|2023-08-16 09:30:00|294.23|292.03|293.74|291.54|294.23|292.03|293.14|290.94|0
1692178500000|2023-08-16 09:35:00|293.5|291.3|295.7|293.5|295.95|293.75|293.5|291.3|0
1692178800000|2023-08-16 09:40:00|295.95|293.75|298.89|296.69|299.13|296.93|295.7|293.5|0
1692179100000|2023-08-16 09:45:00|299.13|296.93|298.15|295.95|299.63|297.43|297.42|295.22|0
1692179400000|2023-08-16 09:50:00|298.4|296.2|297.91|295.71|299.62|297.42|297.91|295.71|0
1692179700000|2023-08-16 09:55:00|297.66|295.46|296.93|294.73|298.03|295.83|296.68|294.48|0
1692180000000|2023-08-16 10:00:00|296.68|294.48|297.17|294.97|298.4|296.2|296.44|294.24|0
1692180300000|2023-08-16 10:05:00|297.05|294.85|296.19|293.99|297.05|294.85|295.7|293.5|0
1692180600000|2023-08-16 10:10:00|296.43|294.23|298.64|296.44|299.13|296.93|296.19|293.99|0
1692180900000|2023-08-16 10:15:00|299.13|296.93|298.4|296.2|300.11|297.91|297.91|295.71|0
1692181200000|2023-08-16 10:20:00|298.15|295.95|297.17|294.97|298.89|296.69|296.92|294.72|0
1692181500000|2023-08-16 10:25:00|296.68|294.48|296.43|294.23|296.92|294.72|295.94|293.74|0
1692181800000|2023-08-16 10:30:00|295.94|293.74|295.7|293.5|297.66|295.46|295.45|293.25|0
1692182100000|2023-08-16 10:35:00|295.94|293.74|296.43|294.23|297.17|294.97|295.7|293.5|0
1692182400000|2023-08-16 10:40:00|296.68|294.48|297.41|295.21|299.26|297.06|296.68|294.48|0
1692182700000|2023-08-16 10:45:00|297.66|295.46|297.9|295.7|298.39|296.19|296.68|294.48|0
1692183000000|2023-08-16 10:50:00|298.15|295.95|297.29|295.09|299.62|297.42|296.92|294.72|0
1692183300000|2023-08-16 10:55:00|297.9|295.7|298.39|296.19|298.39|296.19|296.92|294.72|0
1692183600000|2023-08-16 11:00:00|298.52|296.32|299.13|296.93|299.86|297.66|297.66|295.46|0
1692183900000|2023-08-16 11:05:00|299.37|297.17|301.34|299.14|301.34|299.14|299.13|296.93|0
1692184200000|2023-08-16 11:10:00|301.58|299.38|302.57|300.37|304.04|301.84|301.34|299.14|0
1692184500000|2023-08-16 11:15:00|302.81|300.61|301.34|299.14|303.3|301.1|301.09|298.89|0
1692184800000|2023-08-16 11:20:00|301.58|299.38|300.85|298.65|302.07|299.87|300.35|298.15|0
1692185100000|2023-08-16 11:25:00|300.6|298.4|299.13|296.93|300.73|298.53|298.88|296.68|0
1692185400000|2023-08-16 11:30:00|298.88|296.68|297.16|294.96|299.86|297.66|297.16|294.96|0
1692185700000|2023-08-16 11:35:00|297.41|295.21|297.41|295.21|298.14|295.94|297.41|295.21|0
1692186000000|2023-08-16 11:40:00|297.65|295.45|298.14|295.94|298.52|296.32|296.18|293.98|0
1692186300000|2023-08-16 11:45:00|298.03|295.83|299.13|296.93|300.35|298.15|297.65|295.45|0
1692186600000|2023-08-16 11:50:00|299.37|297.17|299.62|297.42|299.62|297.42|298.63|296.43|0
1692186900000|2023-08-16 11:55:00|299.86|297.66|296.43|294.23|300.11|297.91|296.18|293.98|0
1692187200000|2023-08-16 12:00:00|296.18|293.98|295.45|293.25|296.43|294.23|294.96|292.76|0
1692187500000|2023-08-16 12:05:00|295.2|293|296.18|293.98|296.43|294.23|294.71|292.51|0
1692187800000|2023-08-16 12:10:00|295.94|293.74|297.9|295.7|298.27|296.07|295.69|293.49|0
1692188100000|2023-08-16 12:15:00|298.14|295.94|297.41|295.21|298.88|296.68|297.41|295.21|0
1692188400000|2023-08-16 12:20:00|297.65|295.45|301.58|299.38|301.82|299.62|297.41|295.21|0
1692188700000|2023-08-16 12:25:00|301.33|299.13|302.31|300.11|303.3|301.1|300.35|298.15|0
1692189000000|2023-08-16 12:30:00|302.07|299.87|299.37|297.17|303.54|301.34|298.88|296.68|0
1692189300000|2023-08-16 12:35:00|299.86|297.66|299.86|297.66|301.09|298.89|298.63|296.43|0
1692189600000|2023-08-16 12:40:00|299.74|297.54|301.58|299.38|302.2|300|299.74|297.54|0
1692189900000|2023-08-16 12:45:00|301.82|299.62|302.56|300.36|303.3|301.1|300.59|298.39|0
1692190200000|2023-08-16 12:50:00|302.8|300.6|305.75|303.55|306|303.8|301.58|299.38|0
1692190500000|2023-08-16 12:55:00|305.51|303.31|306.49|304.29|307.23|305.03|305.02|302.82|0
1692190800000|2023-08-16 13:00:00|306.74|304.54|305.75|303.55|307.23|305.03|305.26|303.06|0
1692191100000|2023-08-16 13:05:00|305.51|303.31|306.49|304.29|307.23|305.03|305.51|303.31|0
1692191400000|2023-08-16 13:10:00|306.74|304.54|304.69|302.49|307.64|305.44|304.69|302.49|0
1692191700000|2023-08-16 13:15:00|304.82|302.62|306.29|304.09|306.65|304.45|304.82|302.62|0
1692192000000|2023-08-16 13:20:00|306.16|303.96|305.67|303.47|306.9|304.7|304.94|302.74|0
1692192300000|2023-08-16 13:25:00|306.16|303.96|304.45|302.25|306.78|304.58|303.71|301.51|0
1692192600000|2023-08-16 13:30:00|303.95|301.75|302.12|299.92|304.58|302.38|300.4|298.2|0
1692192900000|2023-08-16 13:35:00|302.37|300.17|293.3|291.1|303.1|300.9|291.1|288.9|0
1692193200000|2023-08-16 13:40:00|292.81|290.61|292.32|290.12|293.54|291.34|289.87|287.67|0
1692193500000|2023-08-16 13:45:00|292.07|289.87|288.29|286.09|293.3|291.1|286.94|284.74|0
1692193800000|2023-08-16 13:50:00|287.68|285.48|293.17|290.97|293.3|291.1|287.68|285.48|0
1692194100000|2023-08-16 13:55:00|293.42|291.22|293.42|291.22|294.64|292.44|291.21|289.01|0
1692194400000|2023-08-16 14:00:00|293.66|291.46|297.59|295.39|298.81|296.61|293.66|291.46|0
1692194700000|2023-08-16 14:05:00|297.1|294.9|292.92|290.72|297.34|295.14|291.45|289.25|0
1692195000000|2023-08-16 14:10:00|293.17|290.97|293.17|290.97|293.41|291.21|288.03|285.83|0
1692195300000|2023-08-16 14:15:00|293.41|291.21|288.97|286.77|293.66|291.46|288.48|286.28|0
1692195600000|2023-08-16 14:20:00|289.22|287.02|292.65|290.45|292.65|290.45|287.26|285.06|0
1692195900000|2023-08-16 14:25:00|292.16|289.96|294.37|292.17|294.86|292.66|291.91|289.71|0
1692196200000|2023-08-16 14:30:00|294.61|292.41|294.86|292.66|296.33|294.13|292.4|290.2|0
1692196500000|2023-08-16 14:35:00|294.61|292.41|294.36|292.16|297.56|295.36|293.87|291.67|0
1692196800000|2023-08-16 14:40:00|294.12|291.92|290.69|288.49|294.86|292.66|289.71|287.51|0
1692197100000|2023-08-16 14:45:00|290.93|288.73|296.57|294.37|296.82|294.62|290.93|288.73|0
1692197400000|2023-08-16 14:50:00|296.08|293.88|291.17|288.97|296.08|293.88|290.93|288.73|0
1692197700000|2023-08-16 14:55:00|291.42|289.22|288.97|286.77|292.65|290.45|288.48|286.28|0
1692198000000|2023-08-16 15:00:00|288.72|286.52|288.72|286.52|290.93|288.73|288.48|286.28|0
1692198300000|2023-08-16 15:05:00|288.48|286.28|290.44|288.24|291.42|289.22|287.01|284.81|0
1692198600000|2023-08-16 15:10:00|290.68|288.48|292.89|290.69|294.12|291.92|290.44|288.24|0
1692198900000|2023-08-16 15:15:00|292.64|290.44|292.89|290.69|294.61|292.41|291.66|289.46|0
1692199200000|2023-08-16 15:20:00|292.64|290.44|290.93|288.73|294.36|292.16|290.93|288.73|0
1692199500000|2023-08-16 15:25:00|291.17|288.97|293.62|291.42|295.1|292.9|291.17|288.97|0
1692199800000|2023-08-16 15:30:00|293.13|290.93|294.12|291.92|295.83|293.63|293.13|290.93|0
1692200100000|2023-08-16 15:35:00|294.36|292.16|296.08|293.88|296.32|294.12|292.4|290.2|0
1692200400000|2023-08-16 15:40:00|296.32|294.12|297.55|295.35|298.04|295.84|294.11|291.91|0
1692200700000|2023-08-16 15:45:00|297.8|295.6|300.5|298.3|301.24|299.04|296.32|294.12|0
1692201000000|2023-08-16 15:50:00|300.63|298.43|300.01|297.81|303.21|301.01|299.27|297.07|0
1692201300000|2023-08-16 15:55:00|300.25|298.05|303.21|301.01|305.42|303.22|300.01|297.81|0
1692201600000|2023-08-16 16:00:00|303.94|301.74|302.96|300.76|304.19|301.99|300.25|298.05|0
1692201900000|2023-08-16 16:05:00|303.21|301.01|304.68|302.48|305.18|302.98|301.98|299.78|0
1692202200000|2023-08-16 16:10:00|304.93|302.73|308.77|306.57|308.87|306.67|304.68|302.48|0
1692202500000|2023-08-16 16:15:00|308.52|306.32|309.51|307.31|310|307.8|306.8|304.6|0
1692202800000|2023-08-16 16:20:00|309.26|307.06|309.02|306.82|311.23|309.03|308.52|306.32|0
1692203100000|2023-08-16 16:25:00|308.77|306.57|310.24|308.04|311.23|309.03|308.52|306.32|0
1692203400000|2023-08-16 16:30:00|310|307.8|308.03|305.83|310.98|308.78|307.29|305.09|0
1692203700000|2023-08-16 16:35:00|307.79|305.59|305.82|303.62|308.28|306.08|305.08|302.88|0
1692204000000|2023-08-16 16:40:00|306.06|303.86|305.82|303.62|306.31|304.11|304.34|302.14|0
1692204300000|2023-08-16 16:45:00|306.31|304.11|308.28|306.08|308.52|306.32|305.82|303.62|0
1692204600000|2023-08-16 16:50:00|308.03|305.83|309.39|307.19|309.39|307.19|307.54|305.34|0
1692204900000|2023-08-16 16:55:00|309.51|307.31|310.74|308.54|310.98|308.78|308.03|305.83|0
1692205200000|2023-08-16 17:00:00|310.49|308.29|309.75|307.55|310.49|308.29|308.28|306.08|0
1692205500000|2023-08-16 17:05:00|310|307.8|316.47|314.27|317.21|315.01|308.77|306.57|0
1692205800000|2023-08-16 17:10:00|316.22|314.02|316.25|314.05|318.46|316.26|315.26|313.06|0
1692206100000|2023-08-16 17:15:00|316|313.8|316.74|314.54|317.23|315.03|314.28|312.08|0
1692206400000|2023-08-16 17:20:00|316.49|314.29|314.03|311.83|316.99|314.79|313.54|311.34|0
1692206700000|2023-08-16 17:25:00|314.53|312.33|315.26|313.06|316|313.8|313.3|311.1|0
1692207000000|2023-08-16 17:30:00|315.51|313.31|315.02|312.82|317.48|315.28|314.28|312.08|0
1692207300000|2023-08-16 17:35:00|314.77|312.57|312.8|310.6|315.51|313.31|312.31|310.11|0
1692207600000|2023-08-16 17:40:00|313.05|310.85|308.87|306.67|313.05|310.85|307.4|305.2|0
1692207900000|2023-08-16 17:45:00|308.63|306.43|304.51|302.31|308.63|306.43|302.49|300.29|0
1692208200000|2023-08-16 17:50:00|304.68|302.48|305.19|302.99|306.17|303.97|302.98|300.78|0
1692208500000|2023-08-16 17:55:00|304.95|302.75|305.81|303.61|305.93|303.73|303.72|301.52|0
1692208800000|2023-08-16 18:00:00|306.05|303.85|314.28|312.08|316.24|314.04|306.05|303.85|0
1692209100000|2023-08-16 18:05:00|314.03|311.83|312.15|309.95|314.77|312.57|311.57|309.37|0
1692209400000|2023-08-16 18:10:00|312.39|310.19|315.34|313.14|319.52|317.32|312.39|310.19|0
1692209700000|2023-08-16 18:15:00|316.08|313.88|307.73|305.53|316.32|314.12|307.24|305.04|0
1692210000000|2023-08-16 18:20:00|306.99|304.79|302.43|300.23|307.97|305.77|300.96|298.76|0
1692210300000|2023-08-16 18:25:00|302.19|299.99|302.19|299.99|306.6|304.4|300.23|298.03|0
1692210600000|2023-08-16 18:30:00|302.43|300.23|300.96|298.76|302.43|300.23|298.27|296.07|0
1692210900000|2023-08-16 18:35:00|300.71|298.51|302.68|300.48|303.41|301.21|299.49|297.29|0
1692211200000|2023-08-16 18:40:00|302.92|300.72|305.92|303.72|309.06|306.86|301.94|299.74|0
1692211500000|2023-08-16 18:45:00|305.68|303.48|310.59|308.39|311.08|308.88|303.96|301.76|0
1692211800000|2023-08-16 18:50:00|310.83|308.63|311.57|309.37|314.27|312.07|309.6|307.4|0
1692212100000|2023-08-16 18:55:00|312.06|309.86|310.59|308.39|313.04|310.84|309.36|307.16|0
1692212400000|2023-08-16 19:00:00|311.08|308.88|313.04|310.84|315.5|313.3|311.08|308.88|0
1692212700000|2023-08-16 19:05:00|313.78|311.58|316.98|314.78|318.46|316.26|313.78|311.58|0
1692213000000|2023-08-16 19:10:00|317.47|315.27|325.85|323.65|327.08|324.88|315.75|313.55|0
1692213300000|2023-08-16 19:15:00|326.1|323.9|327.81|325.61|330.29|328.09|326.1|323.9|0
1692213600000|2023-08-16 19:20:00|328.05|325.85|329.04|326.84|330.02|327.82|324.37|322.17|0
1692213900000|2023-08-16 19:25:00|329.28|327.08|327.56|325.36|330.02|327.82|326.82|324.62|0
1692214200000|2023-08-16 19:30:00|328.05|325.85|323.87|321.67|330.02|327.82|323.14|320.94|0
1692214500000|2023-08-16 19:35:00|323.63|321.43|326.33|324.13|327.56|325.36|322.16|319.96|0
1692214800000|2023-08-16 19:40:00|326.58|324.38|325.1|322.9|329.04|326.84|324.61|322.41|0
1692215100000|2023-08-16 19:45:00|326.09|323.89|325.1|322.9|326.58|324.38|324.12|321.92|0
1692215400000|2023-08-16 19:50:00|325.35|323.15|328.79|326.59|329.77|327.57|324.61|322.41|0
1692215700000|2023-08-16 19:55:00|329.04|326.84|331.5|329.3|332.97|330.77|326.33|324.13|0
1692216000000|2023-08-16 20:00:00|332.24|330.04|330.51|328.31|334.21|332.01|330.51|328.31|0
1692216300000|2023-08-16 20:05:00|330.27|328.07|329.28|327.08|331.25|329.05|329.04|326.84|0
1692216600000|2023-08-16 20:10:00|329.53|327.33|330.27|328.07|330.76|328.56|329.04|326.84|0
1692216900000|2023-08-16 20:15:00|330.71|328.11|332.19|329.59|332.19|329.59|330.71|328.11|0
1692217200000|2023-08-16 20:20:00|332.43|329.83|333.42|330.82|333.67|331.07|331.94|329.34|0
1692217500000|2023-08-16 20:25:00|333.67|331.07|333.67|331.07|334.16|331.56|333.17|330.57|0
1692217800000|2023-08-16 20:30:00|333.91|331.31|332.93|330.33|333.91|331.31|332.93|330.33|0
1692218100000|2023-08-16 20:35:00|333.17|330.57|332.43|329.83|333.17|330.57|332.19|329.59|0
1692218400000|2023-08-16 20:40:00|332.68|330.08|332.68|330.08|333.42|330.82|331.94|329.34|0
1692218700000|2023-08-16 20:45:00|332.43|329.83|332.93|330.33|332.93|330.33|332.19|329.59|0
1692219000000|2023-08-16 20:50:00|332.68|330.08|332.43|329.83|332.93|330.33|332.19|329.59|0
1692219300000|2023-08-16 20:55:00|332.19|329.59|332.31|329.71|332.92|330.32|332.07|329.47|0
1692219600000|2023-08-16 21:00:00|332.4|329.8|332.51|329.91|332.51|329.91|332.23|329.63|0
1692219900000|2023-08-16 21:05:00|332.48|329.88|332.29|329.69|332.51|329.91|332.22|329.62|0
1692220200000|2023-08-16 21:10:00|332.33|329.73|332.29|329.69|332.33|329.73|332.22|329.62|0
1692220500000|2023-08-16 21:15:00|332.22|329.62|332.22|329.62|332.33|329.73|331.94|329.34|0
1692220800000|2023-08-16 21:20:00|332.26|329.66|332.29|329.69|332.29|329.69|332.22|329.62|0
1692221100000|2023-08-16 21:25:00|332.33|329.73|332.26|329.66|332.33|329.73|332.22|329.62|0
1692221400000|2023-08-16 21:30:00|332.4|329.8|332.51|329.91|332.55|329.95|332.4|329.8|0
1692221700000|2023-08-16 21:35:00|332.59|329.99|332.87|330.27|332.87|330.27|332.51|329.91|0
1692222000000|2023-08-16 21:40:00|332.94|330.34|332.59|329.99|332.94|330.34|332.59|329.99|0
1692222300000|2023-08-16 21:45:00|332.76|330.16|332.83|330.23|332.87|330.27|332.76|330.16|0
1692222600000|2023-08-16 21:50:00|332.8|330.2|332.73|330.13|332.8|330.2|332.7|330.1|0
1692222900000|2023-08-16 21:55:00|332.7|330.1|332.7|330.1|332.73|330.13|332.56|329.96|0
1692223200000|2023-08-16 22:00:00|331.57|328.97|329.72|327.12|331.57|328.97|329.47|326.87|0
1692223500000|2023-08-16 22:05:00|329.6|327|329.97|327.37|330.59|327.99|328.98|326.38|0
1692223800000|2023-08-16 22:10:00|329.72|327.12|329.72|327.12|329.72|327.12|328.98|326.38|0
1692224100000|2023-08-16 22:15:00|329.47|326.87|329.47|326.87|329.72|327.12|329.23|326.63|0
1692224400000|2023-08-16 22:20:00|329.72|327.12|329.23|326.63|329.96|327.36|329.23|326.63|0
1692224700000|2023-08-16 22:25:00|329.47|326.87|328.73|326.13|329.47|326.87|328.73|326.13|0
1692225000000|2023-08-16 22:30:00|328.49|325.89|329.35|326.75|329.35|326.75|328.24|325.64|0
1692225300000|2023-08-16 22:35:00|329.23|326.63|330.21|327.61|330.21|327.61|329.23|326.63|0
1692225600000|2023-08-16 22:40:00|329.96|327.36|329.96|327.36|330.58|327.98|329.96|327.36|0
1692225900000|2023-08-16 22:45:00|330.21|327.61|329.96|327.36|330.21|327.61|329.72|327.12|0
1692226200000|2023-08-16 22:50:00|329.72|327.12|329.96|327.36|329.96|327.36|329.72|327.12|0
1692226500000|2023-08-16 22:55:00|330.21|327.61|331.44|328.84|331.44|328.84|330.21|327.61|0
1692226800000|2023-08-16 23:00:00|331.19|328.59|331.44|328.84|332.67|330.07|331.19|328.59|0
1692227100000|2023-08-16 23:05:00|331.19|328.59|330.95|328.35|331.81|329.21|330.95|328.35|0
1692227400000|2023-08-16 23:10:00|330.83|328.23|331.19|328.59|331.44|328.84|330.83|328.23|0
1692227700000|2023-08-16 23:15:00|330.95|328.35|330.7|328.1|331.07|328.47|330.7|328.1|0
1692228000000|2023-08-16 23:20:00|330.95|328.35|331.44|328.84|331.44|328.84|330.95|328.35|0
1692228300000|2023-08-16 23:25:00|331.19|328.59|331.44|328.84|331.68|329.08|331.19|328.59|0
1692228600000|2023-08-16 23:30:00|330.94|328.34|331.93|329.33|332.42|329.82|330.7|328.1|0
1692228900000|2023-08-16 23:35:00|332.18|329.58|333.16|330.56|333.41|330.81|331.44|328.84|0
1692229200000|2023-08-16 23:40:00|333.41|330.81|333.9|331.3|333.9|331.3|332.91|330.31|0
1692229500000|2023-08-16 23:45:00|333.65|331.05|332.91|330.31|333.65|331.05|332.91|330.31|0
1692229800000|2023-08-16 23:50:00|333.16|330.56|332.91|330.31|333.65|331.05|332.67|330.07|0
1692230100000|2023-08-16 23:55:00|333.16|330.56|333.16|330.56|333.65|331.05|332.91|330.31|0
1692230400000|2023-08-17 00:00:00|333.65|331.05|335.62|333.02|336.36|333.76|333.41|330.81|0
1692230700000|2023-08-17 00:05:00|335.38|332.78|334.88|332.28|335.38|332.78|333.9|331.3|0
1692231000000|2023-08-17 00:10:00|334.64|332.04|335.13|332.53|336.36|333.76|334.39|331.79|0
1692231300000|2023-08-17 00:15:00|335.26|332.66|338.71|336.11|339.32|336.72|335.26|332.66|0
1692231600000|2023-08-17 00:20:00|339.08|336.48|336.36|333.76|339.08|336.48|336.36|333.76|0
1692231900000|2023-08-17 00:25:00|336.12|333.52|337.35|334.75|337.35|334.75|335.38|332.78|0
1692232200000|2023-08-17 00:30:00|337.23|334.63|337.35|334.75|338.09|335.49|337.1|334.5|0
1692232500000|2023-08-17 00:35:00|337.59|334.99|338.61|336.01|338.85|336.25|336.94|334.34|0
1692232800000|2023-08-17 00:40:00|338.85|336.25|337.37|334.77|339.1|336.5|336.87|334.27|0
1692233100000|2023-08-17 00:45:00|337.61|335.01|337.12|334.52|339.1|336.5|336.87|334.27|0
1692233400000|2023-08-17 00:50:00|337.37|334.77|337.37|334.77|337.61|335.01|336.38|333.78|0
1692233700000|2023-08-17 00:55:00|337.12|334.52|337.12|334.52|337.61|335.01|336.62|334.02|0
1692234000000|2023-08-17 01:00:00|336.87|334.27|337.61|335.01|337.61|335.01|336.38|333.78|0
1692234300000|2023-08-17 01:05:00|337.86|335.26|337.12|334.52|338.11|335.51|337.12|334.52|0
1692234600000|2023-08-17 01:10:00|337.37|334.77|338.36|335.76|339.35|336.75|337.37|334.77|0
1692234900000|2023-08-17 01:15:00|338.6|336|338.6|336|339.1|336.5|337.37|334.77|0
1692235200000|2023-08-17 01:20:00|338.36|335.76|338.6|336|341.82|339.22|337.12|334.52|0
1692235500000|2023-08-17 01:25:00|338.85|336.25|339.35|336.75|340.58|337.98|338.36|335.76|0
1692235800000|2023-08-17 01:30:00|339.1|336.5|339.84|337.24|340.58|337.98|338.6|336|0
1692236100000|2023-08-17 01:35:00|340.09|337.49|336.62|334.02|340.58|337.98|336.62|334.02|0
1692236400000|2023-08-17 01:40:00|336.5|333.9|337.12|334.52|337.36|334.76|335.38|332.78|0
1692236700000|2023-08-17 01:45:00|336.87|334.27|336.87|334.27|336.87|334.27|335.63|333.03|0
1692237000000|2023-08-17 01:50:00|337|334.4|337.86|335.26|338.6|336|336.75|334.15|0
1692237300000|2023-08-17 01:55:00|338.11|335.51|334.89|332.29|338.11|335.51|334.89|332.29|0
1692237600000|2023-08-17 02:00:00|334.77|332.17|334.03|331.43|335.14|332.54|333.65|331.05|0
1692237900000|2023-08-17 02:05:00|334.15|331.55|336.01|333.41|336.13|333.53|334.15|331.55|0
1692238200000|2023-08-17 02:10:00|336.13|333.53|335.51|332.91|336.13|333.53|334.64|332.04|0
1692238500000|2023-08-17 02:15:00|335.38|332.78|334.39|331.79|336.62|334.02|334.39|331.79|0
1692238800000|2023-08-17 02:20:00|334.15|331.55|334.39|331.79|334.39|331.79|333.65|331.05|0
1692239100000|2023-08-17 02:25:00|334.15|331.55|334.14|331.54|335.13|332.53|333.9|331.3|0
1692239400000|2023-08-17 02:30:00|333.9|331.3|333.16|330.56|334.39|331.79|333.16|330.56|0
1692239700000|2023-08-17 02:35:00|332.91|330.31|331.67|329.07|333.65|331.05|331.67|329.07|0
1692240000000|2023-08-17 02:40:00|331.42|328.82|333.4|330.8|333.65|331.05|331.42|328.82|0
1692240300000|2023-08-17 02:45:00|333.15|330.55|333.9|331.3|334.14|331.54|332.66|330.06|0
1692240600000|2023-08-17 02:50:00|334.14|331.54|334.14|331.54|334.89|332.29|333.9|331.3|0
1692240900000|2023-08-17 02:55:00|334.39|331.79|332.91|330.31|334.89|332.29|332.66|330.06|0
1692241200000|2023-08-17 03:00:00|333.15|330.55|332.41|329.81|333.65|331.05|332.16|329.56|0
1692241500000|2023-08-17 03:05:00|332.54|329.94|332.91|330.31|333.15|330.55|330.93|328.33|0
1692241800000|2023-08-17 03:10:00|332.66|330.06|331.92|329.32|333.15|330.55|331.42|328.82|0
1692242100000|2023-08-17 03:15:00|332.05|329.45|332.16|329.56|332.66|330.06|331.42|328.82|0
1692242400000|2023-08-17 03:20:00|331.92|329.32|331.17|328.57|332.16|329.56|331.17|328.57|0
1692242700000|2023-08-17 03:25:00|331.42|328.82|330.93|328.33|332.91|330.31|330.43|327.83|0
1692243000000|2023-08-17 03:30:00|330.68|328.08|329.94|327.34|330.68|328.08|329.44|326.84|0
1692243300000|2023-08-17 03:35:00|329.82|327.22|329.44|326.84|329.94|327.34|329.44|326.84|0
1692243600000|2023-08-17 03:40:00|329.69|327.09|329.44|326.84|329.94|327.34|329.2|326.6|0
1692243900000|2023-08-17 03:45:00|329.69|327.09|329.44|326.84|329.94|327.34|329.2|326.6|0
1692244200000|2023-08-17 03:50:00|329.32|326.72|330.43|327.83|330.93|328.33|329.32|326.72|0
1692244500000|2023-08-17 03:55:00|330.68|328.08|328.7|326.1|330.68|328.08|328.7|326.1|0
1692244800000|2023-08-17 04:00:00|328.45|325.85|329.69|327.09|329.94|327.34|328.45|325.85|0
1692245100000|2023-08-17 04:05:00|329.57|326.97|328.7|326.1|329.57|326.97|327.96|325.36|0
1692245400000|2023-08-17 04:10:00|328.95|326.35|328.95|326.35|328.95|326.35|328.7|326.1|0
1692245700000|2023-08-17 04:15:00|328.83|326.23|328.2|325.6|328.83|326.23|327.96|325.36|0
1692246000000|2023-08-17 04:20:00|327.96|325.36|328.2|325.6|328.45|325.85|327.71|325.11|0
1692246300000|2023-08-17 04:25:00|328.45|325.85|328.45|325.85|328.95|326.35|328.2|325.6|0
1692246600000|2023-08-17 04:30:00|328.2|325.6|328.7|326.1|328.95|326.35|327.96|325.36|0
1692246900000|2023-08-17 04:35:00|328.95|326.35|328.95|326.35|328.95|326.35|328.45|325.85|0
1692247200000|2023-08-17 04:40:00|328.7|326.1|328.7|326.1|328.95|326.35|328.7|326.1|0
1692247500000|2023-08-17 04:45:00|328.95|326.35|328.7|326.1|328.95|326.35|328.7|326.1|0
1692247800000|2023-08-17 04:50:00|328.83|326.23|328.7|326.1|328.94|326.34|328.45|325.85|0
1692248100000|2023-08-17 04:55:00|328.94|326.34|329.93|327.33|329.93|327.33|328.7|326.1|0
1692248400000|2023-08-17 05:00:00|329.69|327.09|331.12|328.52|331.12|328.52|329.69|327.09|0
1692248700000|2023-08-17 05:05:00|331.37|328.77|331.12|328.52|331.61|329.01|330.62|328.02|0
1692249000000|2023-08-17 05:10:00|330.87|328.27|330.38|327.78|331.37|328.77|330.13|327.53|0
1692249300000|2023-08-17 05:15:00|330.62|328.02|332.36|329.76|332.6|330|330.62|328.02|0
1692249600000|2023-08-17 05:20:00|332.11|329.51|332.36|329.76|332.36|329.76|331.36|328.76|0
1692249900000|2023-08-17 05:25:00|332.11|329.51|333.1|330.5|333.59|330.99|331.61|329.01|0
1692250200000|2023-08-17 05:30:00|333.35|330.75|335.08|332.48|335.08|332.48|332.6|330|0
1692250500000|2023-08-17 05:35:00|334.83|332.23|335.82|333.22|336.57|333.97|334.34|331.74|0
1692250800000|2023-08-17 05:40:00|335.57|332.97|335.33|332.73|336.07|333.47|334.83|332.23|0
1692251100000|2023-08-17 05:45:00|335.08|332.48|337.69|335.09|337.69|335.09|334.58|331.98|0
1692251400000|2023-08-17 05:50:00|337.56|334.96|335.08|332.48|338.05|335.45|334.83|332.23|0
1692251700000|2023-08-17 05:55:00|335.33|332.73|333.87|331.27|335.33|332.73|333.62|331.02|0
1692252000000|2023-08-17 06:00:00|333.62|331.02|333.13|330.53|334.37|331.77|332.88|330.28|0
1692252300000|2023-08-17 06:05:00|332.93|330.73|331.08|328.88|333.42|331.22|331.08|328.88|0
1692252600000|2023-08-17 06:10:00|330.95|328.75|332.19|329.99|332.19|329.99|330.95|328.75|0
1692252900000|2023-08-17 06:15:00|332.43|330.23|330.45|328.25|333.67|331.47|330.21|328.01|0
1692253200000|2023-08-17 06:20:00|330.58|328.38|329.35|327.15|331.08|328.88|329.22|327.02|0
1692253500000|2023-08-17 06:25:00|329.22|327.02|327.98|325.78|329.71|327.51|327.73|325.53|0
1692253800000|2023-08-17 06:30:00|328.47|326.27|327.49|325.29|328.47|326.27|327.49|325.29|0
1692254100000|2023-08-17 06:35:00|327.61|325.41|326.25|324.05|327.61|325.41|326|323.8|0
1692254400000|2023-08-17 06:40:00|326|323.8|326|323.8|327.24|325.04|325.88|323.68|0
1692254700000|2023-08-17 06:45:00|325.75|323.55|326.99|324.79|327.98|325.78|325.75|323.55|0
1692255000000|2023-08-17 06:50:00|327.12|324.92|326.5|324.3|327.98|325.78|325.75|323.55|0
1692255300000|2023-08-17 06:55:00|326.62|324.42|326|323.8|326.74|324.54|325.01|322.81|0
1692255600000|2023-08-17 07:00:00|325.51|323.31|323.53|321.33|325.75|323.55|323.28|321.08|0
1692255900000|2023-08-17 07:05:00|323.78|321.58|324.52|322.32|325.51|323.31|323.28|321.08|0
1692256200000|2023-08-17 07:10:00|324.77|322.57|325.75|323.55|326.74|324.54|324.27|322.07|0
1692256500000|2023-08-17 07:15:00|326|323.8|325.75|323.55|326.74|324.54|325.01|322.81|0
1692256800000|2023-08-17 07:20:00|326|323.8|327.24|325.04|328.85|326.65|325.75|323.55|0
1692257100000|2023-08-17 07:25:00|327.73|325.53|328.22|326.02|328.97|326.77|326.99|324.79|0
1692257400000|2023-08-17 07:30:00|328.47|326.27|326.99|324.79|329.21|327.01|326|323.8|0
1692257700000|2023-08-17 07:35:00|326.74|324.54|325.5|323.3|327.98|325.78|325.01|322.81|0
1692258000000|2023-08-17 07:40:00|325.26|323.06|329.21|327.01|329.71|327.51|325.26|323.06|0
1692258300000|2023-08-17 07:45:00|329.46|327.26|329.71|327.51|330.2|328|328.72|326.52|0
1692258600000|2023-08-17 07:50:00|329.95|327.75|331.93|329.73|331.93|329.73|329.71|327.51|0
1692258900000|2023-08-17 07:55:00|332.18|329.98|327.48|325.28|332.18|329.98|326.74|324.54|0
1692259200000|2023-08-17 08:00:00|327.73|325.53|326.25|324.05|328.72|326.52|325.75|323.55|0
1692259500000|2023-08-17 08:05:00|326.49|324.29|327.23|325.03|327.23|325.03|324.52|322.32|0
1692259800000|2023-08-17 08:10:00|326.49|324.29|325.01|322.81|326.74|324.54|324.76|322.56|0
1692260100000|2023-08-17 08:15:00|324.89|322.69|324.51|322.31|326.24|324.04|324.27|322.07|0
1692260400000|2023-08-17 08:20:00|324.27|322.07|325.5|323.3|326|323.8|323.53|321.33|0
1692260700000|2023-08-17 08:25:00|326|323.8|325.26|323.06|326.49|324.29|324.27|322.07|0
1692261000000|2023-08-17 08:30:00|325.5|323.3|323.77|321.57|325.5|323.3|323.77|321.57|0
1692261300000|2023-08-17 08:35:00|323.53|321.33|323.03|320.83|323.53|321.33|322.54|320.34|0
1692261600000|2023-08-17 08:40:00|322.78|320.58|322.29|320.09|323.03|320.83|321.8|319.6|0
1692261900000|2023-08-17 08:45:00|322.78|320.58|323.03|320.83|324.02|321.82|322.54|320.34|0
1692262200000|2023-08-17 08:50:00|323.52|321.32|326.24|324.04|326.49|324.29|322.78|320.58|0
1692262500000|2023-08-17 08:55:00|325.75|323.55|326.24|324.04|327.23|325.03|325.5|323.3|0
1692262800000|2023-08-17 09:00:00|326.12|323.92|324.76|322.56|326.49|324.29|324.76|322.56|0
1692263100000|2023-08-17 09:05:00|325.01|322.81|326.21|324.01|327.23|325.03|325.01|322.81|0
1692263400000|2023-08-17 09:10:00|325.96|323.76|325.71|323.51|325.96|323.76|324.23|322.03|0
1692263700000|2023-08-17 09:15:00|325.46|323.26|325.22|323.02|325.71|323.51|323.61|321.41|0
1692264000000|2023-08-17 09:20:00|324.72|322.52|324.47|322.27|324.72|322.52|323.49|321.29|0
1692264300000|2023-08-17 09:25:00|324.6|322.4|325.96|323.76|327.19|324.99|323.73|321.53|0
1692264600000|2023-08-17 09:30:00|326.21|324.01|327.94|325.74|328.18|325.98|325.46|323.26|0
1692264900000|2023-08-17 09:35:00|327.69|325.49|324.97|322.77|327.94|325.74|324.97|322.77|0
1692265200000|2023-08-17 09:40:00|324.72|322.52|325.22|323.02|326.45|324.25|324.72|322.52|0
1692265500000|2023-08-17 09:45:00|325.46|323.26|323.73|321.53|325.96|323.76|322.5|320.3|0
1692265800000|2023-08-17 09:50:00|323.48|321.28|322.5|320.3|323.48|321.28|322.25|320.05|0
1692266100000|2023-08-17 09:55:00|322.25|320.05|322.5|320.3|323.24|321.04|322|319.8|0
1692266400000|2023-08-17 10:00:00|322.26|320.06|321.69|319.49|322.68|320.48|320.95|318.75|0
1692266700000|2023-08-17 10:05:00|321.57|319.37|321.69|319.49|322.18|319.98|321.19|318.99|0
1692267000000|2023-08-17 10:10:00|321.94|319.74|322.31|320.11|322.31|320.11|320.7|318.5|0
1692267300000|2023-08-17 10:15:00|322.18|319.98|320.7|318.5|322.18|319.98|320.7|318.5|0
1692267600000|2023-08-17 10:20:00|320.95|318.75|321.69|319.49|322.43|320.23|320.95|318.75|0
1692267900000|2023-08-17 10:25:00|321.44|319.24|322.43|320.23|323.3|321.1|320.45|318.25|0
1692268200000|2023-08-17 10:30:00|322.18|319.98|323.42|321.22|324.41|322.21|321.93|319.73|0
1692268500000|2023-08-17 10:35:00|323.67|321.47|324.16|321.96|324.16|321.96|322.92|320.72|0
1692268800000|2023-08-17 10:40:00|323.91|321.71|323.91|321.71|324.41|322.21|323.17|320.97|0
1692269100000|2023-08-17 10:45:00|324.16|321.96|326.39|324.19|326.39|324.19|323.42|321.22|0
1692269400000|2023-08-17 10:50:00|326.14|323.94|324.47|322.27|326.39|324.19|323.98|321.78|0
1692269700000|2023-08-17 10:55:00|324.22|322.02|324.22|322.02|324.72|322.52|323.73|321.53|0
1692270000000|2023-08-17 11:00:00|324.47|322.27|322.49|320.29|325.71|323.51|322.49|320.29|0
1692270300000|2023-08-17 11:05:00|322.24|320.04|321.26|319.06|322.99|320.79|321.01|318.81|0
1692270600000|2023-08-17 11:10:00|321.01|318.81|322|319.8|322.74|320.54|321.01|318.81|0
1692270900000|2023-08-17 11:15:00|321.75|319.55|321.26|319.06|322.49|320.29|321.26|319.06|0
1692271200000|2023-08-17 11:20:00|321.5|319.3|320.76|318.56|322.37|320.17|320.76|318.56|0
1692271500000|2023-08-17 11:25:00|321.26|319.06|322.74|320.54|322.99|320.79|320.76|318.56|0
1692271800000|2023-08-17 11:30:00|322.49|320.29|323.23|321.03|323.48|321.28|322.24|320.04|0
1692272100000|2023-08-17 11:35:00|323.48|321.28|321.75|319.55|323.48|321.28|320.76|318.56|0
1692272400000|2023-08-17 11:40:00|322|319.8|321.25|319.05|322.49|320.29|321.01|318.81|0
1692272700000|2023-08-17 11:45:00|321.5|319.3|320.76|318.56|321.5|319.3|320.76|318.56|0
1692273000000|2023-08-17 11:50:00|321.01|318.81|321.5|319.3|322.49|320.29|320.76|318.56|0
1692273300000|2023-08-17 11:55:00|321.25|319.05|320.51|318.31|321.5|319.3|320.27|318.07|0
1692273600000|2023-08-17 12:00:00|320.27|318.07|321.99|319.79|322.49|320.29|320.02|317.82|0
1692273900000|2023-08-17 12:05:00|321.75|319.55|322.42|320.22|323.42|321.22|321.5|319.3|0
1692274200000|2023-08-17 12:10:00|322.67|320.47|322.67|320.47|323.17|320.97|321.93|319.73|0
1692274500000|2023-08-17 12:15:00|322.42|320.22|321.19|318.99|322.92|320.72|320.69|318.49|0
1692274800000|2023-08-17 12:20:00|321.68|319.48|321.19|318.99|321.68|319.48|320.69|318.49|0
1692275100000|2023-08-17 12:25:00|321.43|319.23|321.43|319.23|321.68|319.48|320.2|318|0
1692275400000|2023-08-17 12:30:00|321.81|319.61|319.95|317.75|322.42|320.22|319.46|317.26|0
1692275700000|2023-08-17 12:35:00|320.2|318|317.23|315.03|320.2|318|315.01|312.81|0
1692276000000|2023-08-17 12:40:00|316.98|314.78|316.67|314.47|319.21|317.01|315.25|313.05|0
1692276300000|2023-08-17 12:45:00|316.42|314.22|316.55|314.35|317.17|314.97|315.19|312.99|0
1692276600000|2023-08-17 12:50:00|316.92|314.72|316.67|314.47|317.41|315.21|315.43|313.23|0
1692276900000|2023-08-17 12:55:00|316.42|314.22|316.42|314.22|316.67|314.47|315.19|312.99|0
1692277200000|2023-08-17 13:00:00|316.92|314.72|319.15|316.95|319.89|317.69|315.68|313.48|0
1692277500000|2023-08-17 13:05:00|318.9|316.7|319.89|317.69|320.38|318.18|318.16|315.96|0
1692277800000|2023-08-17 13:10:00|319.77|317.57|318.9|316.7|320.14|317.94|318.15|315.95|0
1692278100000|2023-08-17 13:15:00|319.14|316.94|317.91|315.71|320.14|317.94|317.91|315.71|0
1692278400000|2023-08-17 13:20:00|318.15|315.95|319.64|317.44|319.64|317.44|317.66|315.46|0
1692278700000|2023-08-17 13:25:00|319.89|317.69|318.65|316.45|320.38|318.18|317.66|315.46|0
1692279000000|2023-08-17 13:30:00|318.4|316.2|321.13|318.93|321.13|318.93|315.93|313.73|0
1692279300000|2023-08-17 13:35:00|320.88|318.68|322.67|320.47|323.66|321.46|319.7|317.5|0
1692279600000|2023-08-17 13:40:00|322.42|320.22|323.91|321.71|323.91|321.71|318.22|316.02|0
1692279900000|2023-08-17 13:45:00|324.15|321.95|325.64|323.44|326.38|324.18|324.15|321.95|0
1692280200000|2023-08-17 13:50:00|325.14|322.94|329.35|327.15|329.35|327.15|323.16|320.96|0
1692280500000|2023-08-17 13:55:00|329.6|327.4|326.13|323.93|331.34|329.14|323.41|321.21|0
1692280800000|2023-08-17 14:00:00|325.89|323.69|326.38|324.18|327.37|325.17|323.16|320.96|0
1692281100000|2023-08-17 14:05:00|326.63|324.43|323.97|321.77|330.4|328.2|323.22|321.02|0
1692281400000|2023-08-17 14:10:00|324.21|322.01|327.68|325.48|330.4|328.2|323.72|321.52|0
1692281700000|2023-08-17 14:15:00|327.43|325.23|326.93|324.73|328.91|326.71|323.72|321.52|0
1692282000000|2023-08-17 14:20:00|326.69|324.49|327.92|325.72|327.92|325.72|324.71|322.51|0
1692282300000|2023-08-17 14:25:00|327.68|325.48|328.91|326.71|329.9|327.7|327.43|325.23|0
1692282600000|2023-08-17 14:30:00|328.67|326.47|333.12|330.92|333.12|330.92|326.69|324.49|0
1692282900000|2023-08-17 14:35:00|333.37|331.17|332.88|330.68|336.1|333.9|332.13|329.93|0
1692283200000|2023-08-17 14:40:00|333.12|330.92|332.88|330.68|334.11|331.91|331.14|328.94|0
1692283500000|2023-08-17 14:45:00|332.63|330.43|329.41|327.21|333.12|330.92|329.16|326.96|0
1692283800000|2023-08-17 14:50:00|329.16|326.96|324.95|322.75|329.66|327.46|324.95|322.75|0
1692284100000|2023-08-17 14:55:00|325.2|323|330.61|328.41|330.61|328.41|324.71|322.51|0
1692284400000|2023-08-17 15:00:00|330.12|327.92|332.39|330.19|333.38|331.18|329.87|327.67|0
1692284700000|2023-08-17 15:05:00|332.14|329.94|333.87|331.67|334.12|331.92|329.66|327.46|0
1692285000000|2023-08-17 15:10:00|333.63|331.43|332.64|330.44|334.37|332.17|331.4|329.2|0
1692285300000|2023-08-17 15:15:00|332.88|330.68|334.62|332.42|334.62|332.42|331.89|329.69|0
1692285600000|2023-08-17 15:20:00|334.37|332.17|332.88|330.68|336.85|334.65|332.64|330.44|0
1692285900000|2023-08-17 15:25:00|332.64|330.44|336.89|334.69|337.13|334.93|332.64|330.44|0
1692286200000|2023-08-17 15:30:00|336.64|334.44|336.89|334.69|338.12|335.92|335.9|333.7|0
1692286500000|2023-08-17 15:35:00|336.64|334.44|336.89|334.69|339.61|337.41|335.4|333.2|0
1692286800000|2023-08-17 15:40:00|337.38|335.18|336.89|334.69|338.12|335.92|333.91|331.71|0
1692287100000|2023-08-17 15:45:00|337.13|334.93|339.86|337.66|340.24|338.04|335.89|333.69|0
1692287400000|2023-08-17 15:50:00|340.11|337.91|339.11|336.91|340.11|337.91|334.16|331.96|0
1692287700000|2023-08-17 15:55:00|339.36|337.16|334.41|332.21|340.11|337.91|333.91|331.71|0
1692288000000|2023-08-17 16:00:00|334.16|331.96|336.64|334.44|337.38|335.18|334.16|331.96|0
1692288300000|2023-08-17 16:05:00|336.39|334.19|338.12|335.92|340.11|337.91|336.14|333.94|0
1692288600000|2023-08-17 16:10:00|337.63|335.43|334.41|332.21|337.63|335.43|333.67|331.47|0
1692288900000|2023-08-17 16:15:00|334.66|332.46|334.16|331.96|336.64|334.44|333.42|331.22|0
1692289200000|2023-08-17 16:20:00|334.41|332.21|328.47|326.27|335.4|333.2|328.22|326.02|0
1692289500000|2023-08-17 16:25:00|327.97|325.77|326.49|324.29|328.96|326.76|324.51|322.31|0
1692289800000|2023-08-17 16:30:00|326.24|324.04|329.59|327.39|330.33|328.13|325.5|323.3|0
1692290100000|2023-08-17 16:35:00|329.34|327.14|331.57|329.37|332.07|329.87|329.09|326.89|0
1692290400000|2023-08-17 16:40:00|331.82|329.62|330.58|328.38|332.32|330.12|329.34|327.14|0
1692290700000|2023-08-17 16:45:00|331.08|328.88|330.21|328.01|333.06|330.86|330.09|327.89|0
1692291000000|2023-08-17 16:50:00|330.33|328.13|326.62|324.42|330.33|328.13|326.37|324.17|0
1692291300000|2023-08-17 16:55:00|326.37|324.17|325.38|323.18|327.36|325.16|325.38|323.18|0
1692291600000|2023-08-17 17:00:00|325.13|322.93|328.1|325.9|328.1|325.9|324.14|321.94|0
1692291900000|2023-08-17 17:05:00|328.35|326.15|330.09|327.89|330.09|327.89|326.86|324.66|0
1692292200000|2023-08-17 17:10:00|330.83|328.63|330.08|327.88|331.57|329.37|329.84|327.64|0
1692292500000|2023-08-17 17:15:00|329.84|327.64|332.07|329.87|332.07|329.87|328.6|326.4|0
1692292800000|2023-08-17 17:20:00|332.32|330.12|336.53|334.33|336.53|334.33|332.07|329.87|0
1692293100000|2023-08-17 17:25:00|336.78|334.58|337.03|334.83|338.27|336.07|335.29|333.09|0
1692293400000|2023-08-17 17:30:00|337.28|335.08|339.51|337.31|340.01|337.81|337.28|335.08|0
1692293700000|2023-08-17 17:35:00|339.76|337.56|339.02|336.82|339.76|337.56|337.53|335.33|0
1692294000000|2023-08-17 17:40:00|338.77|336.57|343.24|341.04|344.98|342.78|338.27|336.07|0
1692294300000|2023-08-17 17:45:00|343.49|341.29|343.98|341.78|344.48|342.28|342.49|340.29|0
1692294600000|2023-08-17 17:50:00|343.73|341.53|341.75|339.55|343.98|341.78|340.75|338.55|0
1692294900000|2023-08-17 17:55:00|341.99|339.79|341.99|339.79|343.48|341.28|341.25|339.05|0
1692295200000|2023-08-17 18:00:00|341.75|339.55|344.73|342.53|344.73|342.53|341.25|339.05|0
1692295500000|2023-08-17 18:05:00|344.98|342.78|343.73|341.53|346.71|344.51|342.99|340.79|0
1692295800000|2023-08-17 18:10:00|343.48|341.28|345.47|343.27|345.97|343.77|342.99|340.79|0
1692296100000|2023-08-17 18:15:00|345.72|343.52|347.21|345.01|348.45|346.25|345.72|343.52|0
1692296400000|2023-08-17 18:20:00|347.71|345.51|346.71|344.51|349.45|347.25|346.71|344.51|0
1692296700000|2023-08-17 18:25:00|346.22|344.02|344.97|342.77|346.71|344.51|343.73|341.53|0
1692297000000|2023-08-17 18:30:00|344.73|342.53|348.45|346.25|349.45|347.25|344.73|342.53|0
1692297300000|2023-08-17 18:35:00|348.95|346.75|347.21|345.01|350.69|348.49|346.47|344.27|0
1692297600000|2023-08-17 18:40:00|347.46|345.26|350.94|348.74|350.94|348.74|347.21|345.01|0
1692297900000|2023-08-17 18:45:00|350.69|348.49|352.68|350.48|354.42|352.22|349.95|347.75|0
1692298200000|2023-08-17 18:50:00|352.93|350.73|355.67|353.47|355.91|353.71|351.19|348.99|0
1692298500000|2023-08-17 18:55:00|355.91|353.71|358.15|355.95|360.15|357.95|355.91|353.71|0
1692298800000|2023-08-17 19:00:00|358.9|356.7|361.89|359.69|361.89|359.69|355.91|353.71|0
1692299100000|2023-08-17 19:05:00|361.64|359.44|364.53|361.89|364.82|362.18|358.15|355.95|0
1692299400000|2023-08-17 19:10:00|364.76|362.12|368.44|365.8|368.94|366.3|364.51|361.87|0
1692299700000|2023-08-17 19:15:00|368.2|365.56|365.96|363.32|372.67|370.03|365.96|363.32|0
1692300000000|2023-08-17 19:20:00|365.71|363.07|368.94|366.3|371.43|368.79|365.21|362.57|0
1692300300000|2023-08-17 19:25:00|369.19|366.55|362.73|360.09|369.44|366.8|362.48|359.84|0
1692300600000|2023-08-17 19:30:00|362.48|359.84|365.96|363.32|368.19|365.55|360.74|358.1|0
1692300900000|2023-08-17 19:35:00|366.45|363.81|365.71|363.07|366.95|364.31|362.73|360.09|0
1692301200000|2023-08-17 19:40:00|365.96|363.32|368.69|366.05|369.19|366.55|363.22|360.58|0
1692301500000|2023-08-17 19:45:00|368.94|366.3|367.7|365.06|370.68|368.04|364.96|362.32|0
1692301800000|2023-08-17 19:50:00|365.96|363.32|359.25|356.61|365.96|363.32|358.75|356.11|0
1692302100000|2023-08-17 19:55:00|359.5|356.86|368.19|365.55|368.19|365.55|358.51|355.87|0
1692302400000|2023-08-17 20:00:00|368.44|365.8|369.22|367.02|370.68|368.04|367.2|364.56|0
1692302700000|2023-08-17 20:05:00|368.97|366.77|367.97|365.77|369.22|367.02|367.73|365.53|0
1692303000000|2023-08-17 20:10:00|368.22|366.02|367.72|365.52|368.22|366.02|366.98|364.78|0
1692303300000|2023-08-17 20:15:00|368.67|366.07|372.4|369.8|372.4|369.8|368.67|366.07|0
1692303600000|2023-08-17 20:20:00|372.65|370.05|371.16|368.56|372.65|370.05|368.92|366.32|0
1692303900000|2023-08-17 20:25:00|370.91|368.31|371.16|368.56|371.9|369.3|370.66|368.06|0
1692304200000|2023-08-17 20:30:00|370.91|368.31|371.4|368.8|371.65|369.05|370.16|367.56|0
1692304500000|2023-08-17 20:35:00|371.16|368.56|371.65|369.05|371.65|369.05|370.91|368.31|0
1692304800000|2023-08-17 20:40:00|372.4|369.8|371.9|369.3|372.9|370.3|371.65|369.05|0
1692305100000|2023-08-17 20:45:00|372.15|369.55|373.15|370.55|373.39|370.79|372.15|369.55|0
1692305400000|2023-08-17 20:50:00|372.9|370.3|372.9|370.3|373.39|370.79|372.4|369.8|0
1692305700000|2023-08-17 20:55:00|372.65|370.05|372.41|369.81|372.9|370.3|371.9|369.3|0
1692306000000|2023-08-17 21:00:00|372.38|369.78|372.41|369.81|372.41|369.81|372.3|369.7|0
1692306300000|2023-08-17 21:05:00|372.45|369.85|372.38|369.78|372.52|369.92|372.38|369.78|0
1692306600000|2023-08-17 21:10:00|372.16|369.56|372.49|369.89|372.49|369.89|372.12|369.52|0
1692306900000|2023-08-17 21:15:00|372.67|370.07|372.41|369.81|372.67|370.07|372.23|369.63|0
1692307200000|2023-08-17 21:20:00|372.38|369.78|372.56|369.96|372.67|370.07|372.3|369.7|0
1692307500000|2023-08-17 21:25:00|372.3|369.7|372.23|369.63|372.85|370.25|372.05|369.45|0
1692307800000|2023-08-17 21:30:00|372.34|369.74|372.23|369.63|372.34|369.74|372.23|369.63|0
1692308100000|2023-08-17 21:35:00|372.27|369.67|372.08|369.48|372.56|369.96|371.98|369.38|0
1692308400000|2023-08-17 21:40:00|372.05|369.45|371.84|369.24|372.05|369.45|371.76|369.16|0
1692308700000|2023-08-17 21:45:00|371.8|369.2|372.05|369.45|372.05|369.45|371.8|369.2|0
1692309000000|2023-08-17 21:50:00|372.08|369.48|372.49|369.89|372.71|370.11|372.08|369.48|0
1692309300000|2023-08-17 21:55:00|372.45|369.85|372.49|369.89|372.74|370.14|372.27|369.67|0
1692309600000|2023-08-17 22:00:00|371.78|369.18|371.57|368.97|372.03|369.43|368.67|366.07|0
1692309900000|2023-08-17 22:05:00|371.69|369.09|374.31|371.71|374.8|372.2|370.7|368.1|0
1692310200000|2023-08-17 22:10:00|374.18|371.58|373.68|371.08|375.92|373.32|372.93|370.33|0
1692310500000|2023-08-17 22:15:00|373.93|371.33|374.92|372.32|374.92|372.32|373.18|370.58|0
1692310800000|2023-08-17 22:20:00|375.17|372.57|374.18|371.58|375.17|372.57|373.93|371.33|0
1692311100000|2023-08-17 22:25:00|373.93|371.33|373.81|371.21|374.67|372.07|373.68|371.08|0
1692311400000|2023-08-17 22:30:00|373.56|370.96|373.68|371.08|374.18|371.58|373.18|370.58|0
1692311700000|2023-08-17 22:35:00|373.93|371.33|375.17|372.57|375.42|372.82|373.43|370.83|0
1692312000000|2023-08-17 22:40:00|375.42|372.82|374.3|371.7|375.42|372.82|373.68|371.08|0
1692312300000|2023-08-17 22:45:00|374.42|371.82|373.68|371.08|374.42|371.82|373.43|370.83|0
1692312600000|2023-08-17 22:50:00|373.81|371.21|373.68|371.08|374.17|371.57|373.31|370.71|0
1692312900000|2023-08-17 22:55:00|373.43|370.83|372.68|370.08|373.68|371.08|372.43|369.83|0
1692313200000|2023-08-17 23:00:00|372.43|369.83|369.95|367.35|372.43|369.83|369.95|367.35|0
1692313500000|2023-08-17 23:05:00|370.2|367.6|370.94|368.34|370.94|368.34|369.45|366.85|0
1692313800000|2023-08-17 23:10:00|371.19|368.59|370.45|367.85|371.19|368.59|370.2|367.6|0
1692314100000|2023-08-17 23:15:00|370.69|368.09|370.45|367.85|370.69|368.09|369.95|367.35|0
1692314400000|2023-08-17 23:20:00|370.2|367.6|370.2|367.6|370.45|367.85|369.7|367.1|0
1692314700000|2023-08-17 23:25:00|369.95|367.35|369.7|367.1|370.2|367.6|369.7|367.1|0
1692315000000|2023-08-17 23:30:00|369.45|366.85|367.96|365.36|369.45|366.85|367.96|365.36|0
1692315300000|2023-08-17 23:35:00|367.71|365.11|367.96|365.36|368.21|365.61|367.35|364.75|0
1692315600000|2023-08-17 23:40:00|367.84|365.24|367.96|365.36|367.96|365.36|367.46|364.86|0
1692315900000|2023-08-17 23:45:00|368.21|365.61|368.95|366.35|369.2|366.6|368.21|365.61|0
1692316200000|2023-08-17 23:50:00|369.7|367.1|369.45|366.85|369.95|367.35|368.95|366.35|0
1692316500000|2023-08-17 23:55:00|369.7|367.1|369.95|367.35|370.2|367.6|369.45|366.85|0
1692316800000|2023-08-18 00:00:00|370.2|367.6|371.94|369.34|372.93|370.33|370.2|367.6|0
1692317100000|2023-08-18 00:05:00|371.69|369.09|368.71|366.11|371.69|369.09|368.21|365.61|0
1692317400000|2023-08-18 00:10:00|368.95|366.35|367.71|365.11|369.45|366.85|367.46|364.86|0
1692317700000|2023-08-18 00:15:00|367.96|365.36|368.31|365.71|369.45|366.85|367.71|365.11|0
1692318000000|2023-08-18 00:20:00|368.18|365.58|368.92|366.32|369.92|367.32|367.93|365.33|0
1692318300000|2023-08-18 00:25:00|368.67|366.07|369.42|366.82|370.17|367.57|368.18|365.58|0
1692318600000|2023-08-18 00:30:00|369.17|366.57|369.17|366.57|370.17|367.57|368.8|366.2|0
1692318900000|2023-08-18 00:35:00|369.42|366.82|366.19|363.59|369.42|366.82|366.19|363.59|0
1692319200000|2023-08-18 00:40:00|365.94|363.34|366.68|364.08|366.93|364.33|365.19|362.59|0
1692319500000|2023-08-18 00:45:00|366.44|363.84|366.68|364.08|366.93|364.33|365.69|363.09|0
1692319800000|2023-08-18 00:50:00|366.44|363.84|366.44|363.84|367.18|364.58|365.94|363.34|0
1692320100000|2023-08-18 00:55:00|366.19|363.59|366.68|364.08|367.43|364.83|365.94|363.34|0
1692320400000|2023-08-18 01:00:00|366.19|363.59|367.18|364.58|367.43|364.83|365.69|363.09|0
1692320700000|2023-08-18 01:05:00|367.06|364.46|366.19|363.59|367.68|365.08|365.94|363.34|0
1692321000000|2023-08-18 01:10:00|366.32|363.72|365.44|362.84|366.44|363.84|365.44|362.84|0
1692321300000|2023-08-18 01:15:00|364.7|362.1|364.45|361.85|366.19|363.59|363.95|361.35|0
1692321600000|2023-08-18 01:20:00|364.2|361.6|364.7|362.1|364.83|362.23|363.45|360.85|0
1692321900000|2023-08-18 01:25:00|364.45|361.85|365.19|362.59|365.19|362.59|363.7|361.1|0
1692322200000|2023-08-18 01:30:00|364.94|362.34|364.2|361.6|365.19|362.59|362.71|360.11|0
1692322500000|2023-08-18 01:35:00|363.95|361.35|362.96|360.36|364.2|361.6|362.96|360.36|0
1692322800000|2023-08-18 01:40:00|363.21|360.61|362.71|360.11|363.21|360.61|361.96|359.36|0
1692323100000|2023-08-18 01:45:00|362.96|360.36|363.45|360.85|363.95|361.35|362.46|359.86|0
1692323400000|2023-08-18 01:50:00|363.7|361.1|363.09|360.49|364.2|361.6|362.96|360.36|0
1692323700000|2023-08-18 01:55:00|362.84|360.24|362.96|360.36|363.45|360.85|362.46|359.86|0
1692324000000|2023-08-18 02:00:00|363.2|360.6|361.96|359.36|363.2|360.6|361.96|359.36|0
1692324300000|2023-08-18 02:05:00|362.21|359.61|361.71|359.11|362.71|360.11|361.47|358.87|0
1692324600000|2023-08-18 02:10:00|361.96|359.36|361.96|359.36|362.21|359.61|361.47|358.87|0
1692324900000|2023-08-18 02:15:00|361.71|359.11|363.2|360.6|363.33|360.73|361.71|359.11|0
1692325200000|2023-08-18 02:20:00|363.33|360.73|363.95|361.35|364.2|361.6|363.2|360.6|0
1692325500000|2023-08-18 02:25:00|364.2|361.6|364.45|361.85|364.94|362.34|364.2|361.6|0
1692325800000|2023-08-18 02:30:00|364.2|361.6|365.94|363.34|366.43|363.83|364.2|361.6|0
1692326100000|2023-08-18 02:35:00|366.18|363.58|365.94|363.34|366.18|363.58|365.44|362.84|0
1692326400000|2023-08-18 02:40:00|365.69|363.09|365.44|362.84|365.94|363.34|364.94|362.34|0
1692326700000|2023-08-18 02:45:00|365.69|363.09|365.69|363.09|366.43|363.83|365.44|362.84|0
1692327000000|2023-08-18 02:50:00|365.94|363.34|365.94|363.34|366.68|364.08|365.44|362.84|0
1692327300000|2023-08-18 02:55:00|366.06|363.46|364.94|362.34|366.06|363.46|364.94|362.34|0
1692327600000|2023-08-18 03:00:00|365.19|362.59|365.19|362.59|365.94|363.34|364.69|362.09|0
1692327900000|2023-08-18 03:05:00|364.94|362.34|367.43|364.83|367.43|364.83|364.94|362.34|0
1692328200000|2023-08-18 03:10:00|367.67|365.07|367.67|365.07|369.41|366.81|367.18|364.58|0
1692328500000|2023-08-18 03:15:00|367.92|365.32|368.17|365.57|368.17|365.57|366.68|364.08|0
1692328800000|2023-08-18 03:20:00|367.92|365.32|367.18|364.58|368.17|365.57|367.18|364.58|0
1692329100000|2023-08-18 03:25:00|366.93|364.33|365.69|363.09|367.18|364.58|365.44|362.84|0
1692329400000|2023-08-18 03:30:00|365.44|362.84|365.19|362.59|365.93|363.33|364.69|362.09|0
1692329700000|2023-08-18 03:35:00|364.94|362.34|365.19|362.59|366.06|363.46|364.69|362.09|0
1692330000000|2023-08-18 03:40:00|364.94|362.34|364.94|362.34|365.19|362.59|364.44|361.84|0
1692330300000|2023-08-18 03:45:00|365.19|362.59|367.43|364.83|367.67|365.07|365.19|362.59|0
1692330600000|2023-08-18 03:50:00|367.18|364.58|366.93|364.33|367.67|365.07|366.18|363.58|0
1692330900000|2023-08-18 03:55:00|366.68|364.08|366.93|364.33|367.31|364.71|366.43|363.83|0
1692331200000|2023-08-18 04:00:00|366.68|364.08|367.18|364.58|367.42|364.82|366.18|363.58|0
1692331500000|2023-08-18 04:05:00|366.93|364.33|366.18|363.58|367.42|364.82|365.93|363.33|0
1692331800000|2023-08-18 04:10:00|366.43|363.83|367.18|364.58|367.18|364.58|365.44|362.84|0
1692332100000|2023-08-18 04:15:00|366.93|364.33|367.92|365.32|368.17|365.57|366.43|363.83|0
1692332400000|2023-08-18 04:20:00|367.67|365.07|367.42|364.82|367.8|365.2|367.18|364.58|0
1692332700000|2023-08-18 04:25:00|367.67|365.07|368.17|365.57|368.17|365.57|367.42|364.82|0
1692333000000|2023-08-18 04:30:00|367.92|365.32|367.06|364.46|367.92|365.32|366.43|363.83|0
1692333300000|2023-08-18 04:35:00|366.93|364.33|366.93|364.33|367.67|365.07|366.68|364.08|0
1692333600000|2023-08-18 04:40:00|366.81|364.21|367.18|364.58|367.18|364.58|366.43|363.83|0
1692333900000|2023-08-18 04:45:00|367.42|364.82|367.18|364.58|367.67|365.07|366.93|364.33|0
1692334200000|2023-08-18 04:50:00|367.42|364.82|368.17|365.57|368.3|365.7|367.17|364.57|0
1692334500000|2023-08-18 04:55:00|368.05|365.45|367.17|364.57|368.05|365.45|366.68|364.08|0
1692334800000|2023-08-18 05:00:00|366.93|364.33|367.92|365.32|368.91|366.31|366.68|364.08|0
1692335100000|2023-08-18 05:05:00|368.05|365.45|368.8|366.2|369.16|366.56|367.42|364.82|0
1692335400000|2023-08-18 05:10:00|368.91|366.31|370.16|367.56|370.41|367.81|368.42|365.82|0
1692335700000|2023-08-18 05:15:00|370.04|367.44|370.9|368.3|371.65|369.05|369.79|367.19|0
1692336000000|2023-08-18 05:20:00|370.65|368.05|370.41|367.81|371.4|368.8|370.41|367.81|0
1692336300000|2023-08-18 05:25:00|370.16|367.56|369.41|366.81|370.65|368.05|369.41|366.81|0
1692336600000|2023-08-18 05:30:00|369.66|367.06|369.91|367.31|370.16|367.56|368.91|366.31|0
1692336900000|2023-08-18 05:35:00|369.66|367.06|368.67|366.07|369.66|367.06|367.92|365.32|0
1692337200000|2023-08-18 05:40:00|368.91|366.31|368.42|365.82|369.16|366.56|368.17|365.57|0
1692337500000|2023-08-18 05:45:00|368.66|366.06|368.66|366.06|368.91|366.31|367.42|364.82|0
1692337800000|2023-08-18 05:50:00|368.91|366.31|368.79|366.19|369.66|367.06|368.42|365.82|0
1692338100000|2023-08-18 05:55:00|368.91|366.31|367.55|364.95|369.04|366.44|367.3|364.7|0
1692338400000|2023-08-18 06:00:00|367.42|364.82|365.68|363.08|367.92|365.32|364.69|362.09|0
1692338700000|2023-08-18 06:05:00|365.36|363.16|366.48|364.28|366.72|364.52|365.36|363.16|0
1692339000000|2023-08-18 06:10:00|366.72|364.52|364.98|362.78|366.97|364.77|364.98|362.78|0
1692339300000|2023-08-18 06:15:00|364.74|362.54|365.98|363.78|365.98|363.78|364.74|362.54|0
1692339600000|2023-08-18 06:20:00|365.73|363.53|363.74|361.54|365.98|363.78|363.74|361.54|0
1692339900000|2023-08-18 06:25:00|363.49|361.29|363.99|361.79|364.74|362.54|363.49|361.29|0
1692340200000|2023-08-18 06:30:00|364.24|362.04|364.24|362.04|364.98|362.78|363.74|361.54|0
1692340500000|2023-08-18 06:35:00|364.49|362.29|363.49|361.29|364.98|362.78|363.49|361.29|0
1692340800000|2023-08-18 06:40:00|363.74|361.54|363.24|361.04|364.37|362.17|363.24|361.04|0
1692341100000|2023-08-18 06:45:00|363|360.8|363.99|361.79|364.24|362.04|362.75|360.55|0
1692341400000|2023-08-18 06:50:00|364.24|362.04|363.49|361.29|364.24|362.04|363|360.8|0
1692341700000|2023-08-18 06:55:00|363.37|361.17|364.24|362.04|364.49|362.29|363.37|361.17|0
1692342000000|2023-08-18 07:00:00|364.73|362.53|368.96|366.76|369.21|367.01|363.74|361.54|0
1692342300000|2023-08-18 07:05:00|368.71|366.51|364.49|362.29|368.96|366.76|363.49|361.29|0
1692342600000|2023-08-18 07:10:00|364.73|362.53|364.73|362.53|365.98|363.78|363.49|361.29|0
1692342900000|2023-08-18 07:15:00|364.98|362.78|363.74|361.54|366.23|364.03|363.24|361.04|0
1692343200000|2023-08-18 07:20:00|363.87|361.67|366.11|363.91|366.35|364.15|362.99|360.79|0
1692343500000|2023-08-18 07:25:00|366.23|364.03|368.71|366.51|369.95|367.75|365.98|363.78|0
1692343800000|2023-08-18 07:30:00|368.96|366.76|373.68|371.48|373.68|371.48|368.46|366.26|0
1692344100000|2023-08-18 07:35:00|373.93|371.73|374.71|372.51|374.71|372.51|371.94|369.74|0
1692344400000|2023-08-18 07:40:00|374.46|372.26|373.71|371.51|375.7|373.5|373.22|371.02|0
1692344700000|2023-08-18 07:45:00|373.46|371.26|371.85|369.65|373.46|371.26|370.73|368.53|0
1692345000000|2023-08-18 07:50:00|371.72|369.52|371.36|369.16|373.71|371.51|370.98|368.78|0
1692345300000|2023-08-18 07:55:00|370.98|368.78|372.22|370.02|372.97|370.77|370.73|368.53|0
1692345600000|2023-08-18 08:00:00|372.47|370.27|368.25|366.05|372.97|370.77|367.75|365.55|0
1692345900000|2023-08-18 08:05:00|368.49|366.29|370.48|368.28|370.48|368.28|367|364.8|0
1692346200000|2023-08-18 08:10:00|370.36|368.16|367.88|365.68|370.73|368.53|367.63|365.43|0
1692346500000|2023-08-18 08:15:00|367.5|365.3|370.48|368.28|370.98|368.78|366.75|364.55|0
1692346800000|2023-08-18 08:20:00|370.73|368.53|370.98|368.78|371.72|369.52|369.24|367.04|0
1692347100000|2023-08-18 08:25:00|370.73|368.53|372.35|370.15|373.46|371.26|370.23|368.03|0
1692347400000|2023-08-18 08:30:00|372.72|370.52|369.49|367.29|373.22|371.02|369.49|367.29|0
1692347700000|2023-08-18 08:35:00|369.62|367.42|372.22|370.02|373.21|371.01|369.62|367.42|0
1692348000000|2023-08-18 08:40:00|371.85|369.65|372.47|370.27|372.85|370.65|370.73|368.53|0
1692348300000|2023-08-18 08:45:00|372.72|370.52|372.72|370.52|373.71|371.51|371.47|369.27|0
1692348600000|2023-08-18 08:50:00|372.97|370.77|370.98|368.78|373.46|371.26|370.48|368.28|0
1692348900000|2023-08-18 08:55:00|371.23|369.03|369.24|367.04|371.23|369.03|368.74|366.54|0
1692349200000|2023-08-18 09:00:00|369.49|367.29|370.48|368.28|370.98|368.78|368.24|366.04|0
1692349500000|2023-08-18 09:05:00|370.23|368.03|373.96|371.76|374.46|372.26|370.23|368.03|0
1692349800000|2023-08-18 09:10:00|374.21|372.01|376.7|374.5|376.94|374.74|373.46|371.26|0
1692350100000|2023-08-18 09:15:00|376.82|374.62|376.94|374.74|377.44|375.24|375.45|373.25|0
1692350400000|2023-08-18 09:20:00|377.07|374.87|376.2|374|377.44|375.24|375.7|373.5|0
1692350700000|2023-08-18 09:25:00|376.33|374.13|377.44|375.24|377.94|375.74|375.95|373.75|0
1692351000000|2023-08-18 09:30:00|377.69|375.49|376.45|374.25|378.44|376.24|375.95|373.75|0
1692351300000|2023-08-18 09:35:00|376.69|374.49|376.2|374|377.44|375.24|375.2|373|0
1692351600000|2023-08-18 09:40:00|376.58|374.38|375.45|373.25|376.94|374.74|373.46|371.26|0
1692351900000|2023-08-18 09:45:00|375.58|373.38|375.95|373.75|377.19|374.99|374.95|372.75|0
1692352200000|2023-08-18 09:50:00|375.7|373.5|374.23|372.03|376.46|374.26|373.98|371.78|0
1692352500000|2023-08-18 09:55:00|373.98|371.78|374.97|372.77|375.47|373.27|373.23|371.03|0
1692352800000|2023-08-18 10:00:00|374.72|372.52|375.22|373.02|376.22|374.02|373.98|371.78|0
1692353100000|2023-08-18 10:05:00|375.47|373.27|373.98|371.78|375.47|373.27|373.23|371.03|0
1692353400000|2023-08-18 10:10:00|373.73|371.53|371.99|369.79|374.97|372.77|371.74|369.54|0
1692353700000|2023-08-18 10:15:00|371.74|369.54|372.24|370.04|373.36|371.16|371.74|369.54|0
1692354000000|2023-08-18 10:20:00|371.99|369.79|372.98|370.78|372.98|370.78|370.88|368.68|0
1692354300000|2023-08-18 10:25:00|372.73|370.53|373.98|371.78|374.47|372.27|371.99|369.79|0
1692354600000|2023-08-18 10:30:00|374.23|372.03|375.97|373.77|376.21|374.01|373.98|371.78|0
1692354900000|2023-08-18 10:35:00|376.21|374.01|376.21|374.01|377.34|375.14|375.22|373.02|0
1692355200000|2023-08-18 10:40:00|375.97|373.77|376.96|374.76|377.46|375.26|375.22|373.02|0
1692355500000|2023-08-18 10:45:00|377.21|375.01|377.46|375.26|377.71|375.51|376.46|374.26|0
1692355800000|2023-08-18 10:50:00|377.21|375.01|377.71|375.51|377.71|375.51|376.71|374.51|0
1692356100000|2023-08-18 10:55:00|377.46|375.26|376.46|374.26|377.95|375.75|376.46|374.26|0
1692356400000|2023-08-18 11:00:00|376.71|374.51|378.08|375.88|378.2|376|374.97|372.77|0
1692356700000|2023-08-18 11:05:00|378.2|376|379.2|377|379.69|377.49|377.95|375.75|0
1692357000000|2023-08-18 11:10:00|378.95|376.75|379.45|377.25|379.94|377.74|378.45|376.25|0
1692357300000|2023-08-18 11:15:00|379.69|377.49|380.94|378.74|381.19|378.99|378.95|376.75|0
1692357600000|2023-08-18 11:20:00|380.69|378.49|383.92|381.72|384.42|382.22|380.69|378.49|0
1692357900000|2023-08-18 11:25:00|384.17|381.97|385.42|383.22|386.16|383.96|383.67|381.47|0
1692358200000|2023-08-18 11:30:00|385.67|383.47|386.91|384.71|387.91|385.71|384.42|382.22|0
1692358500000|2023-08-18 11:35:00|387.16|384.96|391.64|389.44|391.89|389.69|387.16|384.96|0
1692358800000|2023-08-18 11:40:00|391.89|389.69|388.4|386.2|391.89|389.69|388.15|385.95|0
1692359100000|2023-08-18 11:45:00|388.15|385.95|389.65|387.45|390.39|388.19|387.66|385.46|0
1692359400000|2023-08-18 11:50:00|389.9|387.7|390.15|387.95|391.14|388.94|389.15|386.95|0
1692359700000|2023-08-18 11:55:00|389.9|387.7|389.4|387.2|389.9|387.7|388.65|386.45|0
1692360000000|2023-08-18 12:00:00|389.15|386.95|385.91|383.71|390.39|388.19|385.91|383.71|0
1692360300000|2023-08-18 12:05:00|386.16|383.96|387.41|385.21|388.4|386.2|385.66|383.46|0
1692360600000|2023-08-18 12:10:00|388.15|385.95|389.4|387.2|389.4|387.2|386.41|384.21|0
1692360900000|2023-08-18 12:15:00|389.9|387.7|392.14|389.94|392.64|390.44|388.15|385.95|0
1692361200000|2023-08-18 12:20:00|392.39|390.19|395.62|393.42|395.62|393.42|392.14|389.94|0
1692361500000|2023-08-18 12:25:00|395.37|393.17|394.17|391.97|395.67|393.47|392.88|390.68|0
1692361800000|2023-08-18 12:30:00|394.67|392.47|395.91|393.71|396.16|393.96|393.92|391.72|0
1692362100000|2023-08-18 12:35:00|396.16|393.96|395.91|393.71|397.16|394.96|395.17|392.97|0
1692362400000|2023-08-18 12:40:00|396.16|393.96|396.33|394.13|397.08|394.88|394.59|392.39|0
1692362700000|2023-08-18 12:45:00|396.08|393.88|397.08|394.88|397.83|395.63|395.59|393.39|0
1692363000000|2023-08-18 12:50:00|396.83|394.63|395.59|393.39|397.08|394.88|393.72|391.52|0
1692363300000|2023-08-18 12:55:00|395.34|393.14|392.58|390.38|395.34|393.14|392.32|390.12|0
1692363600000|2023-08-18 13:00:00|393.08|390.88|395.32|393.12|395.32|393.12|390.33|388.13|0
1692363900000|2023-08-18 13:05:00|395.57|393.37|390.83|388.63|396.07|393.87|389.09|386.89|0
1692364200000|2023-08-18 13:10:00|390.58|388.38|389.34|387.14|391.83|389.63|389.09|386.89|0
1692364500000|2023-08-18 13:15:00|389.58|387.38|392.33|390.13|392.58|390.38|389.09|386.89|0
1692364800000|2023-08-18 13:20:00|392.08|389.88|392.58|390.38|393.82|391.62|391.33|389.13|0
1692365100000|2023-08-18 13:25:00|393.07|390.87|396.82|394.62|397.56|395.36|392.83|390.63|0
1692365400000|2023-08-18 13:30:00|397.56|395.36|388.84|386.64|400.06|397.86|385.35|383.15|0
1692365700000|2023-08-18 13:35:00|389.09|386.89|385.35|383.15|393.07|390.87|384.6|382.4|0
1692366000000|2023-08-18 13:40:00|385.1|382.9|385.1|382.9|390.08|387.88|384.1|381.9|0
1692366300000|2023-08-18 13:45:00|385.35|383.15|382.85|380.65|389.83|387.63|382.85|380.65|0
1692366600000|2023-08-18 13:50:00|383.35|381.15|382.61|380.41|384.35|382.15|379.12|376.92|0
1692366900000|2023-08-18 13:55:00|382.85|380.65|388.59|386.39|389.83|387.63|382.85|380.65|0
1692367200000|2023-08-18 14:00:00|388.84|386.64|388.34|386.14|392.33|390.13|387.34|385.14|0
1692367500000|2023-08-18 14:05:00|387.34|385.14|387.34|385.14|392.08|389.88|387.09|384.89|0
1692367800000|2023-08-18 14:10:00|386.84|384.64|389.33|387.13|391.08|388.88|386.84|384.64|0
1692368100000|2023-08-18 14:15:00|389.09|386.89|388.34|386.14|396.32|394.12|387.84|385.64|0
1692368400000|2023-08-18 14:20:00|388.59|386.39|386.84|384.64|388.84|386.64|385.1|382.9|0
1692368700000|2023-08-18 14:25:00|386.34|384.14|392.58|390.38|392.82|390.62|386.09|383.89|0
1692369000000|2023-08-18 14:30:00|393.32|391.12|388.09|385.89|393.32|391.12|387.84|385.64|0
1692369300000|2023-08-18 14:35:00|388.34|386.14|384.1|381.9|389.08|386.88|382.85|380.65|0
1692369600000|2023-08-18 14:40:00|385.1|382.9|381.11|378.91|385.1|382.9|380.86|378.66|0
1692369900000|2023-08-18 14:45:00|380.86|378.66|382.36|380.16|384.6|382.4|380.36|378.16|0
1692370200000|2023-08-18 14:50:00|381.86|379.66|384.35|382.15|386.59|384.39|381.36|379.16|0
1692370500000|2023-08-18 14:55:00|384.6|382.4|380.61|378.41|384.6|382.4|380.61|378.41|0
1692370800000|2023-08-18 15:00:00|379.86|377.66|375.88|373.68|380.11|377.91|375.63|373.43|0
1692371100000|2023-08-18 15:05:00|375.63|373.43|379.37|377.17|380.11|377.91|375.38|373.18|0
1692371400000|2023-08-18 15:10:00|379.12|376.92|373.14|370.94|379.12|376.92|373.14|370.94|0
1692371700000|2023-08-18 15:15:00|372.64|370.44|373.82|371.62|373.82|371.62|370.33|368.13|0
1692372000000|2023-08-18 15:20:00|373.57|371.37|374.81|372.61|375.56|373.36|371.57|369.37|0
1692372300000|2023-08-18 15:25:00|374.56|372.36|378.07|375.87|378.32|376.12|374.32|372.12|0
1692372600000|2023-08-18 15:30:00|378.57|376.37|378.07|375.87|379.57|377.37|375.33|373.13|0
1692372900000|2023-08-18 15:35:00|377.82|375.62|379.62|377.42|379.62|377.42|375.7|373.5|0
1692373200000|2023-08-18 15:40:00|379.37|377.17|376.14|373.94|383.86|381.66|376.14|373.94|0
1692373500000|2023-08-18 15:45:00|376.39|374.19|375.64|373.44|377.13|374.93|375.14|372.94|0
1692373800000|2023-08-18 15:50:00|375.39|373.19|370.66|368.46|375.64|373.44|369.91|367.71|0
1692374100000|2023-08-18 15:55:00|370.41|368.21|366.94|364.74|370.66|368.46|366.19|363.99|0
1692374400000|2023-08-18 16:00:00|366.69|364.49|366.69|364.49|369.42|367.22|365.94|363.74|0
1692374700000|2023-08-18 16:05:00|366.82|364.62|366.44|364.24|367.68|365.48|365.94|363.74|0
1692375000000|2023-08-18 16:10:00|366.57|364.37|369.67|367.47|371.17|368.97|365.94|363.74|0
1692375300000|2023-08-18 16:15:00|369.92|367.72|372.91|370.71|373.9|371.7|369.92|367.72|0
1692375600000|2023-08-18 16:20:00|373.16|370.96|372.04|369.84|373.16|370.96|370.67|368.47|0
1692375900000|2023-08-18 16:25:00|371.91|369.71|374.15|371.95|374.4|372.2|371.17|368.97|0
1692376200000|2023-08-18 16:30:00|373.9|371.7|371.91|369.71|374.9|372.7|370.67|368.47|0
1692376500000|2023-08-18 16:35:00|371.66|369.46|370.92|368.72|373.65|371.45|369.67|367.47|0
1692376800000|2023-08-18 16:40:00|370.42|368.22|367.93|365.73|371.41|369.21|367.68|365.48|0
1692377100000|2023-08-18 16:45:00|368.18|365.98|367.18|364.98|369.67|367.47|366.44|364.24|0
1692377400000|2023-08-18 16:50:00|366.94|364.74|368.18|365.98|368.81|366.61|365.94|363.74|0
1692377700000|2023-08-18 16:55:00|367.93|365.73|372.66|370.46|373.41|371.21|367.93|365.73|0
1692378000000|2023-08-18 17:00:00|372.41|370.21|372.16|369.96|375.65|373.45|371.66|369.46|0
1692378300000|2023-08-18 17:05:00|372.41|370.21|373.9|371.7|375.15|372.95|369.67|367.47|0
1692378600000|2023-08-18 17:10:00|374.15|371.95|376.14|373.94|376.64|374.44|373.9|371.7|0
1692378900000|2023-08-18 17:15:00|375.89|373.69|377.64|375.44|377.64|375.44|374.15|371.95|0
1692379200000|2023-08-18 17:20:00|377.89|375.69|381.12|378.92|381.12|378.92|376.64|374.44|0
1692379500000|2023-08-18 17:25:00|381.37|379.17|376.14|373.94|383.37|381.17|375.64|373.44|0
1692379800000|2023-08-18 17:30:00|375.64|373.44|373.4|371.2|377.39|375.19|373.16|370.96|0
1692380100000|2023-08-18 17:35:00|372.91|370.71|377.39|375.19|377.64|375.44|372.91|370.71|0
1692380400000|2023-08-18 17:40:00|377.64|375.44|375.15|372.95|379.38|377.18|375.15|372.95|0
1692380700000|2023-08-18 17:45:00|374.9|372.7|372.41|370.21|375.64|373.44|371.79|369.59|0
1692381000000|2023-08-18 17:50:00|372.66|370.46|371.66|369.46|373.4|371.2|370.42|368.22|0
1692381300000|2023-08-18 17:55:00|372.04|369.84|372.16|369.96|374.9|372.7|371.66|369.46|0
1692381600000|2023-08-18 18:00:00|372.41|370.21|370.91|368.71|372.66|370.46|370.42|368.22|0
1692381900000|2023-08-18 18:05:00|371.16|368.96|371.35|369.15|371.6|369.4|368.43|366.23|0
1692382200000|2023-08-18 18:10:00|372.1|369.9|372.35|370.15|376.08|373.88|371.6|369.4|0
1692382500000|2023-08-18 18:15:00|372.6|370.4|371.85|369.65|374.09|371.89|369.36|367.16|0
1692382800000|2023-08-18 18:20:00|371.6|369.4|371.6|369.4|373.09|370.89|369.11|366.91|0
1692383100000|2023-08-18 18:25:00|371.85|369.65|371.1|368.9|374.34|372.14|370.85|368.65|0
1692383400000|2023-08-18 18:30:00|371.6|369.4|368.11|365.91|372.1|369.9|366.86|364.66|0
1692383700000|2023-08-18 18:35:00|367.86|365.66|366.37|364.17|368.36|366.16|365.62|363.42|0
1692384000000|2023-08-18 18:40:00|366.12|363.92|368.11|365.91|368.61|366.41|363.63|361.43|0
1692384300000|2023-08-18 18:45:00|368.36|366.16|366.62|364.42|369.11|366.91|365.62|363.42|0
1692384600000|2023-08-18 18:50:00|367.11|364.91|370.35|368.15|371.6|369.4|367.11|364.91|0
1692384900000|2023-08-18 18:55:00|370.6|368.4|371.85|369.65|372.1|369.9|368.11|365.91|0
1692385200000|2023-08-18 19:00:00|372.1|369.9|374.84|372.64|375.34|373.14|372.1|369.9|0
1692385500000|2023-08-18 19:05:00|372.57|370.37|372.81|370.61|373.07|370.87|368.82|366.62|0
1692385800000|2023-08-18 19:10:00|372.56|370.36|375.81|373.61|377.55|375.35|372.06|369.86|0
1692386100000|2023-08-18 19:15:00|375.56|373.36|374.81|372.61|376.8|374.6|374.06|371.86|0
1692386400000|2023-08-18 19:20:00|374.56|372.36|374.31|372.11|375.81|373.61|371.81|369.61|0
1692386700000|2023-08-18 19:25:00|373.81|371.61|369.95|367.75|374.56|372.36|369.57|367.37|0
1692387000000|2023-08-18 19:30:00|370.32|368.12|369.57|367.37|371.57|369.37|369.07|366.87|0
1692387300000|2023-08-18 19:35:00|369.82|367.62|370.07|367.87|371.81|369.61|369.57|367.37|0
1692387600000|2023-08-18 19:40:00|369.32|367.12|364.09|361.89|369.32|367.12|363.59|361.39|0
1692387900000|2023-08-18 19:45:00|363.84|361.64|359.1|356.9|364.09|361.89|355.37|353.17|0
1692388200000|2023-08-18 19:50:00|357.11|354.91|368.57|366.37|368.82|366.62|357.11|354.91|0
1692388500000|2023-08-18 19:55:00|369.32|367.12|366.33|364.13|372.31|370.11|366.33|364.13|0
1692388800000|2023-08-18 20:00:00|365.83|363.63|365.58|363.38|365.83|363.63|361.59|359.39|0
1692389100000|2023-08-18 20:05:00|365.33|363.13|366.83|364.63|367.33|365.13|364.09|361.89|0
1692389400000|2023-08-18 20:10:00|367.08|364.88|366.83|364.63|368.07|365.87|366.83|364.63|0
1692578100000|2023-08-21 00:35:00|363.23|360.83|362.73|360.33|363.23|360.83|362.48|360.08|0
1692578400000|2023-08-21 00:40:00|362.98|360.58|363.73|361.33|363.73|361.33|362.98|360.58|0
1692578700000|2023-08-21 00:45:00|363.48|361.08|363.48|361.08|363.48|361.08|362.98|360.58|0
1692579000000|2023-08-21 00:50:00|363.23|360.83|361.73|359.33|363.73|361.33|361.73|359.33|0
1692579300000|2023-08-21 00:55:00|361.24|358.84|362.73|360.33|363.23|360.83|361.24|358.84|0
1692579600000|2023-08-21 01:00:00|362.98|360.58|364.72|362.32|365.22|362.82|362.98|360.58|0
1692579900000|2023-08-21 01:05:00|364.47|362.07|364.22|361.82|364.97|362.57|363.73|361.33|0
1692580200000|2023-08-21 01:10:00|364.47|362.07|363.61|361.21|364.72|362.32|363.48|361.08|0
1692580500000|2023-08-21 01:15:00|363.48|361.08|367.96|365.56|372.69|370.29|363.48|361.08|0
1692580800000|2023-08-21 01:20:00|367.21|364.81|367.71|365.31|367.71|365.31|365.97|363.57|0
1692581100000|2023-08-21 01:25:00|368.21|365.81|366.71|364.31|368.59|366.19|365.97|363.57|0
1692581400000|2023-08-21 01:30:00|366.22|363.82|367.46|365.06|367.71|365.31|365.97|363.57|0
1692581700000|2023-08-21 01:35:00|367.21|364.81|367.46|365.06|368.46|366.06|366.21|363.81|0
1692582000000|2023-08-21 01:40:00|367.21|364.81|367.21|364.81|367.34|364.94|364.85|362.45|0
1692582300000|2023-08-21 01:45:00|366.96|364.56|368.21|365.81|368.46|366.06|366.46|364.06|0
1692582600000|2023-08-21 01:50:00|367.96|365.56|369.45|367.05|369.95|367.55|366.96|364.56|0
1692582900000|2023-08-21 01:55:00|369.2|366.8|367.71|365.31|369.2|366.8|367.46|365.06|0
1692583200000|2023-08-21 02:00:00|367.96|365.56|367.96|365.56|368.71|366.31|367.71|365.31|0
1692583500000|2023-08-21 02:05:00|367.71|365.31|365.72|363.32|367.71|365.31|365.47|363.07|0
1692583800000|2023-08-21 02:10:00|365.97|363.57|364.72|362.32|365.97|363.57|363.97|361.57|0
1692584100000|2023-08-21 02:15:00|364.47|362.07|364.85|362.45|365.72|363.32|363.97|361.57|0
1692584400000|2023-08-21 02:20:00|364.97|362.57|363.97|361.57|365.47|363.07|363.72|361.32|0
1692584700000|2023-08-21 02:25:00|364.22|361.82|363.47|361.07|364.22|361.82|362.98|360.58|0
1692585000000|2023-08-21 02:30:00|363.23|360.83|363.72|361.32|363.85|361.45|362.86|360.46|0
1692585300000|2023-08-21 02:35:00|363.47|361.07|363.23|360.83|364.1|361.7|362.98|360.58|0
1692585600000|2023-08-21 02:40:00|363.11|360.71|363.47|361.07|363.72|361.32|362.73|360.33|0
1692585900000|2023-08-21 02:45:00|363.22|360.82|363.47|361.07|363.72|361.32|362.48|360.08|0
1692586200000|2023-08-21 02:50:00|363.22|360.82|363.72|361.32|363.72|361.32|362.98|360.58|0
1692586500000|2023-08-21 02:55:00|363.47|361.07|363.72|361.32|364.22|361.82|363.47|361.07|0
1692586800000|2023-08-21 03:00:00|363.97|361.57|363.97|361.57|364.22|361.82|363.47|361.07|0
1692587100000|2023-08-21 03:05:00|363.85|361.45|363.97|361.57|364.22|361.82|362.98|360.58|0
1692587400000|2023-08-21 03:10:00|364.1|361.7|364.72|362.32|364.72|362.32|363.72|361.32|0
1692587700000|2023-08-21 03:15:00|364.97|362.57|364.97|362.57|365.47|363.07|364.72|362.32|0
1692588000000|2023-08-21 03:20:00|365.22|362.82|365.96|363.56|366.71|364.31|365.22|362.82|0
1692588300000|2023-08-21 03:25:00|365.71|363.31|365.71|363.31|366.21|363.81|365.35|362.95|0
1692588600000|2023-08-21 03:30:00|365.96|363.56|366.71|364.31|366.71|364.31|365.71|363.31|0
1692588900000|2023-08-21 03:35:00|366.46|364.06|366.71|364.31|367.46|365.06|366.46|364.06|0
1692589200000|2023-08-21 03:40:00|366.96|364.56|366.71|364.31|366.96|364.56|365.96|363.56|0
1692589500000|2023-08-21 03:45:00|366.96|364.56|366.34|363.94|366.96|364.56|366.21|363.81|0
1692589800000|2023-08-21 03:50:00|366.21|363.81|366.71|364.31|366.96|364.56|366.21|363.81|0
1692590100000|2023-08-21 03:55:00|366.96|364.56|366.71|364.31|366.96|364.56|366.21|363.81|0
1692590400000|2023-08-21 04:00:00|366.96|364.56|366.96|364.56|366.96|364.56|366.46|364.06|0
1692590700000|2023-08-21 04:05:00|367.21|364.81|367.21|364.81|367.46|365.06|366.96|364.56|0
1692591000000|2023-08-21 04:10:00|366.96|364.56|366.46|364.06|366.96|364.56|366.21|363.81|0
1692591300000|2023-08-21 04:15:00|366.71|364.31|366.21|363.81|366.71|364.31|365.96|363.56|0
1692591600000|2023-08-21 04:20:00|366.46|364.06|366.96|364.56|367.21|364.81|366.21|363.81|0
1692591900000|2023-08-21 04:25:00|366.71|364.31|366.71|364.31|366.71|364.31|366.46|364.06|0
1692592200000|2023-08-21 04:30:00|366.96|364.56|366.96|364.56|366.96|364.56|366.71|364.31|0
1692592500000|2023-08-21 04:35:00|367.21|364.81|367.46|365.06|369.2|366.8|366.96|364.56|0
1692592800000|2023-08-21 04:40:00|367.21|364.81|367.96|365.56|368.2|365.8|367.21|364.81|0
1692593100000|2023-08-21 04:45:00|368.2|365.8|368.45|366.05|368.45|366.05|367.96|365.56|0
1692593400000|2023-08-21 04:50:00|368.2|365.8|368.45|366.05|368.7|366.3|368.2|365.8|0
1692593700000|2023-08-21 04:55:00|368.2|365.8|368.45|366.05|368.45|366.05|368.2|365.8|0
1692594000000|2023-08-21 05:00:00|368.2|365.8|367.95|365.55|368.7|366.3|367.95|365.55|0
1692594300000|2023-08-21 05:05:00|367.71|365.31|368.2|365.8|368.2|365.8|366.46|364.06|0
1692594600000|2023-08-21 05:10:00|368.45|366.05|370.94|368.54|371.19|368.79|368.45|366.05|0
1692594900000|2023-08-21 05:15:00|370.7|368.3|371.19|368.79|371.69|369.29|370.2|367.8|0
1692595200000|2023-08-21 05:20:00|370.94|368.54|371.44|369.04|371.69|369.29|370.45|368.05|0
1692595500000|2023-08-21 05:25:00|371.57|369.17|372.19|369.79|372.44|370.04|370.94|368.54|0
1692595800000|2023-08-21 05:30:00|371.94|369.54|371.57|369.17|372.19|369.79|371.19|368.79|0
1692596100000|2023-08-21 05:35:00|371.69|369.29|371.94|369.54|373.44|371.04|371.69|369.29|0
1692596400000|2023-08-21 05:40:00|371.69|369.29|371.69|369.29|372.44|370.04|371.69|369.29|0
1692596700000|2023-08-21 05:45:00|371.82|369.42|371.69|369.29|372.44|370.04|371.19|368.79|0
1692597000000|2023-08-21 05:50:00|371.44|369.04|372.69|370.29|373.07|370.67|371.44|369.04|0
1692597300000|2023-08-21 05:55:00|372.44|370.04|372.69|370.29|372.69|370.29|371.69|369.29|0
1692597600000|2023-08-21 06:00:00|373.19|370.79|373.44|371.04|373.69|371.29|372.19|369.79|0
1692597900000|2023-08-21 06:05:00|373.59|371.39|373.71|371.51|374.08|371.88|372.59|370.39|0
1692598200000|2023-08-21 06:10:00|373.59|371.39|374.33|372.13|375.33|373.13|373.59|371.39|0
1692598500000|2023-08-21 06:15:00|374.08|371.88|372.09|369.89|374.33|372.13|371.84|369.64|0
1692598800000|2023-08-21 06:20:00|371.84|369.64|370.84|368.64|372.09|369.89|370.84|368.64|0
1692599100000|2023-08-21 06:25:00|370.59|368.39|370.84|368.64|371.34|369.14|370.59|368.39|0
1692599400000|2023-08-21 06:30:00|370.72|368.52|371.59|369.39|371.84|369.64|370.59|368.39|0
1692599700000|2023-08-21 06:35:00|371.09|368.89|371.34|369.14|371.59|369.39|370.84|368.64|0
1692600000000|2023-08-21 06:40:00|371.09|368.89|370.34|368.14|371.34|369.14|370.34|368.14|0
1692600300000|2023-08-21 06:45:00|370.1|367.9|370.97|368.77|370.97|368.77|369.6|367.4|0
1692600600000|2023-08-21 06:50:00|370.84|368.64|370.59|368.39|371.09|368.89|370.34|368.14|0
1692600900000|2023-08-21 06:55:00|370.84|368.64|372.34|370.14|372.34|370.14|370.34|368.14|0
1692601200000|2023-08-21 07:00:00|372.09|369.89|367.48|365.28|372.59|370.39|367.11|364.91|0
1692601500000|2023-08-21 07:05:00|367.6|365.4|365.61|363.41|367.6|365.4|364.61|362.41|0
1692601800000|2023-08-21 07:10:00|365.36|363.16|364.61|362.41|365.86|363.66|363.87|361.67|0
1692602100000|2023-08-21 07:15:00|364.86|362.66|365.36|363.16|366.74|364.54|364.61|362.41|0
1692602400000|2023-08-21 07:20:00|365.11|362.91|366.36|364.16|367.35|365.15|364.61|362.41|0
1692602700000|2023-08-21 07:25:00|366.61|364.41|364|361.8|366.61|364.41|364|361.8|0
1692603000000|2023-08-21 07:30:00|364.61|362.41|363.5|361.3|365.86|363.66|363.12|360.92|0
1692603300000|2023-08-21 07:35:00|363.62|361.42|362.87|360.67|363.87|361.67|362.37|360.17|0
1692603600000|2023-08-21 07:40:00|363|360.8|360.13|357.93|363.12|360.92|359.88|357.68|0
1692603900000|2023-08-21 07:45:00|360.38|358.18|358.89|356.69|361.38|359.18|358.64|356.44|0
1692604200000|2023-08-21 07:50:00|359.13|356.93|359.12|356.92|359.62|357.42|357.89|355.69|0
1692604500000|2023-08-21 07:55:00|359.37|357.17|354.39|352.19|359.62|357.42|354.39|352.19|0
1692604800000|2023-08-21 08:00:00|354.14|351.94|353.89|351.69|355.39|353.19|353.15|350.95|0
1692605100000|2023-08-21 08:05:00|353.64|351.44|354.89|352.69|355.14|352.94|353.15|350.95|0
1692605400000|2023-08-21 08:10:00|355.14|352.94|356.38|354.18|357.13|354.93|354.64|352.44|0
1692605700000|2023-08-21 08:15:00|356.13|353.93|355.39|353.19|356.63|354.43|354.14|351.94|0
1692606000000|2023-08-21 08:20:00|355.63|353.43|352.9|350.7|355.63|353.43|352.65|350.45|0
1692606300000|2023-08-21 08:25:00|353.14|350.94|352.65|350.45|354.14|351.94|352.15|349.95|0
1692606600000|2023-08-21 08:30:00|352.4|350.2|352.4|350.2|352.9|350.7|351.9|349.7|0
1692606900000|2023-08-21 08:35:00|352.9|350.7|354.27|352.07|354.39|352.19|352.9|350.7|0
1692607200000|2023-08-21 08:40:00|354.14|351.94|353.39|351.19|354.64|352.44|352.65|350.45|0
1692607500000|2023-08-21 08:45:00|353.64|351.44|353.39|351.19|353.89|351.69|352.4|350.2|0
1692607800000|2023-08-21 08:50:00|353.14|350.94|352.9|350.7|353.39|351.19|352.65|350.45|0
1692608100000|2023-08-21 08:55:00|353.14|350.94|351.9|349.7|353.39|351.19|351.9|349.7|0
1692608400000|2023-08-21 09:00:00|352.15|349.95|351.15|348.95|352.15|349.95|350.41|348.21|0
1692608700000|2023-08-21 09:05:00|350.9|348.7|350.41|348.21|350.9|348.7|349.16|346.96|0
1692609000000|2023-08-21 09:10:00|350.54|348.34|347.92|345.72|350.54|348.34|347.67|345.47|0
1692609300000|2023-08-21 09:15:00|348.17|345.97|348.42|346.22|349.41|347.21|348.17|345.97|0
1692609600000|2023-08-21 09:20:00|348.54|346.34|347.42|345.22|349.16|346.96|347.17|344.97|0
1692609900000|2023-08-21 09:25:00|347.17|344.97|347.92|345.72|348.17|345.97|346.18|343.98|0
1692610200000|2023-08-21 09:30:00|348.17|345.97|349.66|347.46|350.16|347.96|348.17|345.97|0
1692610500000|2023-08-21 09:35:00|349.91|347.71|349.66|347.46|349.91|347.71|348.66|346.46|0
1692610800000|2023-08-21 09:40:00|349.41|347.21|349.29|347.09|349.66|347.46|348.41|346.21|0
1692611100000|2023-08-21 09:45:00|349.66|347.46|347.67|345.47|349.66|347.46|347.42|345.22|0
1692611400000|2023-08-21 09:50:00|347.92|345.72|347.17|344.97|348.17|345.97|346.92|344.72|0
1692611700000|2023-08-21 09:55:00|347.3|345.1|346.92|344.72|348.41|346.21|346.18|343.98|0
1692612000000|2023-08-21 10:00:00|346.67|344.47|348.17|345.97|348.17|345.97|345.68|343.48|0
1692612300000|2023-08-21 10:05:00|347.92|345.72|345.68|343.48|348.17|345.97|344.93|342.73|0
1692612600000|2023-08-21 10:10:00|345.93|343.73|347.42|345.22|347.42|345.22|345.43|343.23|0
1692612900000|2023-08-21 10:15:00|347.67|345.47|347.42|345.22|347.67|345.47|346.18|343.98|0
1692613200000|2023-08-21 10:20:00|347.17|344.97|347.92|345.72|348.91|346.71|347.17|344.97|0
1692613500000|2023-08-21 10:25:00|348.41|346.21|350.16|347.96|350.16|347.96|347.42|345.22|0
1692613800000|2023-08-21 10:30:00|350.04|347.84|349.91|347.71|350.16|347.96|347.92|345.72|0
1692614100000|2023-08-21 10:35:00|350.16|347.96|350.4|348.2|350.65|348.45|349.66|347.46|0
1692614400000|2023-08-21 10:40:00|350.16|347.96|349.54|347.34|350.65|348.45|349.41|347.21|0
1692614700000|2023-08-21 10:45:00|349.66|347.46|350.16|347.96|350.65|348.45|349.16|346.96|0
1692615000000|2023-08-21 10:50:00|350.4|348.2|350.4|348.2|350.9|348.7|349.79|347.59|0
1692615300000|2023-08-21 10:55:00|350.65|348.45|350.15|347.95|351.4|349.2|349.91|347.71|0
1692615600000|2023-08-21 11:00:00|350.4|348.2|348.66|346.46|350.4|348.2|348.54|346.34|0
1692615900000|2023-08-21 11:05:00|348.54|346.34|349.16|346.96|350.15|347.95|347.92|345.72|0
1692616200000|2023-08-21 11:10:00|348.91|346.71|350.28|348.08|351.15|348.95|348.66|346.46|0
1692616500000|2023-08-21 11:15:00|350.4|348.2|348.43|346.23|350.65|348.45|348.41|346.21|0
1692616800000|2023-08-21 11:20:00|348.38|346.18|347.86|345.66|349.1|346.9|347.61|345.41|0
1692617100000|2023-08-21 11:25:00|347.61|345.41|346.99|344.79|348.6|346.4|346.86|344.66|0
1692617400000|2023-08-21 11:30:00|346.86|344.66|345.99|343.79|347.11|344.91|345.12|342.92|0
1692617700000|2023-08-21 11:35:00|345.61|343.41|347.36|345.16|348.11|345.91|345.61|343.41|0
1692618000000|2023-08-21 11:40:00|347.11|344.91|346.11|343.91|347.11|344.91|345.37|343.17|0
1692618300000|2023-08-21 11:45:00|345.86|343.66|345.12|342.92|346.11|343.91|344.87|342.67|0
1692618600000|2023-08-21 11:50:00|345.37|343.17|345.37|343.17|345.61|343.41|344.37|342.17|0
1692618900000|2023-08-21 11:55:00|345.61|343.41|345.61|343.41|346.36|344.16|345.61|343.41|0
1692619200000|2023-08-21 12:00:00|345.37|343.17|345.12|342.92|345.74|343.54|344.12|341.92|0
1692619500000|2023-08-21 12:05:00|344.87|342.67|346.36|344.16|346.61|344.41|344.87|342.67|0
1692619800000|2023-08-21 12:10:00|346.11|343.91|346.61|344.41|346.86|344.66|345.37|343.17|0
1692620100000|2023-08-21 12:15:00|346.86|344.66|347.86|345.66|348.1|345.9|346.86|344.66|0
1692620400000|2023-08-21 12:20:00|347.61|345.41|348.6|346.4|348.85|346.65|347.11|344.91|0
1692620700000|2023-08-21 12:25:00|348.85|346.65|348.1|345.9|348.85|346.65|347.11|344.91|0
1692621000000|2023-08-21 12:30:00|347.86|345.66|351.09|348.89|351.59|349.39|347.36|345.16|0
1692621300000|2023-08-21 12:35:00|351.22|349.02|352.34|350.14|352.84|350.64|351.22|349.02|0
1692621600000|2023-08-21 12:40:00|352.59|350.39|352.59|350.39|353.34|351.14|351.84|349.64|0
1692621900000|2023-08-21 12:45:00|352.34|350.14|353.34|351.14|353.84|351.64|351.59|349.39|0
1692622200000|2023-08-21 12:50:00|353.59|351.39|354.83|352.63|354.83|352.63|353.09|350.89|0
1692622500000|2023-08-21 12:55:00|355.08|352.88|356.33|354.13|356.58|354.38|354.83|352.63|0
1692622800000|2023-08-21 13:00:00|356.46|354.26|355.84|353.64|356.58|354.38|354.59|352.39|0
1692623100000|2023-08-21 13:05:00|356.09|353.89|358.08|355.88|358.58|356.38|356.09|353.89|0
1692623400000|2023-08-21 13:10:00|358.33|356.13|358.34|356.14|359.09|356.89|357.58|355.38|0
1692623700000|2023-08-21 13:15:00|358.09|355.89|359.83|357.63|360.58|358.38|357.09|354.89|0
1692624000000|2023-08-21 13:20:00|360.08|357.88|357.84|355.64|360.21|358.01|357.59|355.39|0
1692624300000|2023-08-21 13:25:00|358.09|355.89|356.59|354.39|358.84|356.64|356.59|354.39|0
1692624600000|2023-08-21 13:30:00|356.35|354.15|351.11|348.91|358.34|356.14|351.11|348.91|0
1692624900000|2023-08-21 13:35:00|349.87|347.67|345.64|343.44|349.87|347.67|345.64|343.44|0
1692625200000|2023-08-21 13:40:00|346.13|343.93|351.57|349.37|351.82|349.62|345.89|343.69|0
1692625500000|2023-08-21 13:45:00|351.07|348.87|353.31|351.11|355.06|352.86|350.57|348.37|0
1692625800000|2023-08-21 13:50:00|353.06|350.86|353.08|350.88|357.18|354.98|352.07|349.87|0
1692626100000|2023-08-21 13:55:00|353.33|351.13|345.1|342.9|353.58|351.38|345.1|342.9|0
1692626400000|2023-08-21 14:00:00|344.36|342.16|346.6|344.4|349.34|347.14|344.36|342.16|0
1692626700000|2023-08-21 14:05:00|346.35|344.15|345.85|343.65|346.35|344.15|343.11|340.91|0
1692627000000|2023-08-21 14:10:00|346.1|343.9|352.08|349.88|353.08|350.88|345.85|343.65|0
1692627300000|2023-08-21 14:15:00|352.33|350.13|353.83|351.63|356.32|354.12|352.08|349.88|0
1692627600000|2023-08-21 14:20:00|353.58|351.38|359.81|357.61|360.06|357.86|353.58|351.38|0
1692627900000|2023-08-21 14:25:00|359.56|357.36|365.8|363.6|366.29|364.09|359.56|357.36|0
1692628200000|2023-08-21 14:30:00|366.04|363.84|365.8|363.6|367.54|365.34|364.55|362.35|0
1692628500000|2023-08-21 14:35:00|366.04|363.84|365.05|362.85|367.54|365.34|363.55|361.35|0
1692628800000|2023-08-21 14:40:00|365.3|363.1|363.3|361.1|365.55|363.35|361.31|359.11|0
1692629100000|2023-08-21 14:45:00|363.55|361.35|363.3|361.1|364.55|362.35|361.31|359.11|0
1692629400000|2023-08-21 14:50:00|362.8|360.6|364.55|362.35|367.54|365.34|362.55|360.35|0
1692629700000|2023-08-21 14:55:00|364.3|362.1|364.54|362.34|365.55|363.35|362.8|360.6|0
1692630000000|2023-08-21 15:00:00|364.79|362.59|362.55|360.35|366.54|364.34|361.55|359.35|0
1692630300000|2023-08-21 15:05:00|362.8|360.6|365.29|363.09|367.04|364.84|361.8|359.6|0
1692630600000|2023-08-21 15:10:00|365.79|363.59|369.78|367.58|370.03|367.83|365.29|363.09|0
1692630900000|2023-08-21 15:15:00|370.03|367.83|369.56|367.36|373.55|371.35|369.06|366.86|0
1692631200000|2023-08-21 15:20:00|369.06|366.86|371.55|369.35|372.05|369.85|368.56|366.36|0
1692631500000|2023-08-21 15:25:00|372.05|369.85|372.05|369.85|373.55|371.35|370.3|368.1|0
1692631800000|2023-08-21 15:30:00|372.55|370.35|367.81|365.61|372.55|370.35|367.56|365.36|0
1692632100000|2023-08-21 15:35:00|368.31|366.11|372.3|370.1|373.55|371.35|367.56|365.36|0
1692632400000|2023-08-21 15:40:00|372.05|369.85|376.54|374.34|376.54|374.34|372.05|369.85|0
1692632700000|2023-08-21 15:45:00|377.29|375.09|377.04|374.84|377.54|375.34|374.54|372.34|0
1692633000000|2023-08-21 15:50:00|377.29|375.09|378.29|376.09|378.79|376.59|375.54|373.34|0
1692633300000|2023-08-21 15:55:00|378.04|375.84|375.79|373.59|378.54|376.34|374.79|372.59|0
1692633600000|2023-08-21 16:00:00|376.29|374.09|372.8|370.6|376.42|374.22|372.8|370.6|0
1692633900000|2023-08-21 16:05:00|373.05|370.85|374.29|372.09|375.29|373.09|372.55|370.35|0
1692634200000|2023-08-21 16:10:00|374.54|372.34|370.55|368.35|376.79|374.59|370.55|368.35|0
1692634500000|2023-08-21 16:15:00|370.8|368.6|368.06|365.86|370.8|368.6|367.31|365.11|0
1692634800000|2023-08-21 16:20:00|368.31|366.11|364.32|362.12|368.56|366.36|363.82|361.62|0
1692635100000|2023-08-21 16:25:00|363.57|361.37|362.82|360.62|364.32|362.12|362.57|360.37|0
1692635400000|2023-08-21 16:30:00|362.57|360.37|363.57|361.37|364.82|362.62|362.07|359.87|0
1692635700000|2023-08-21 16:35:00|363.82|361.62|364.57|362.37|366.06|363.86|363.07|360.87|0
1692636000000|2023-08-21 16:40:00|364.82|362.62|362.82|360.62|364.82|362.62|362.07|359.87|0
1692636300000|2023-08-21 16:45:00|362.57|360.37|360.08|357.88|363.32|361.12|359.58|357.38|0
1692636600000|2023-08-21 16:50:00|359.83|357.63|363.07|360.87|363.07|360.87|359.83|357.63|0
1692636900000|2023-08-21 16:55:00|363.32|361.12|358.83|356.63|363.57|361.37|358.08|355.88|0
1692637200000|2023-08-21 17:00:00|359.08|356.88|361.82|359.62|362.07|359.87|357.59|355.39|0
1692637500000|2023-08-21 17:05:00|362.32|360.12|359.08|356.88|362.32|360.12|358.08|355.88|0
1692637800000|2023-08-21 17:10:00|358.83|356.63|361.3|359.1|361.55|359.35|358.83|356.63|0
1692638100000|2023-08-21 17:15:00|361.05|358.85|356.81|354.61|361.3|359.1|356.81|354.61|0
1692638400000|2023-08-21 17:20:00|356.56|354.36|353.95|351.75|356.81|354.61|353.57|351.37|0
1692638700000|2023-08-21 17:25:00|353.82|351.62|353.07|350.87|353.82|351.62|350.58|348.38|0
1692639000000|2023-08-21 17:30:00|352.82|350.62|350.82|348.62|353.57|351.37|349.58|347.38|0
1692639300000|2023-08-21 17:35:00|350.58|348.38|351.07|348.87|351.32|349.12|348.83|346.63|0
1692639600000|2023-08-21 17:40:00|350.82|348.62|348.33|346.13|350.82|348.62|348.08|345.88|0
1692639900000|2023-08-21 17:45:00|348.08|345.88|348.58|346.38|349.58|347.38|347.34|345.14|0
1692640200000|2023-08-21 17:50:00|348.33|346.13|351.07|348.87|351.82|349.62|348.08|345.88|0
1692640500000|2023-08-21 17:55:00|350.82|348.62|351.32|349.12|353.32|351.12|350.33|348.13|0
1692640800000|2023-08-21 18:00:00|351.07|348.87|350.57|348.37|352.82|350.62|349.33|347.13|0
1692641100000|2023-08-21 18:05:00|350.33|348.13|349.08|346.88|351.32|349.12|347.58|345.38|0
1692641400000|2023-08-21 18:10:00|348.83|346.63|346.34|344.14|348.83|346.63|345.09|342.89|0
1692641700000|2023-08-21 18:15:00|346.09|343.89|347.09|344.89|347.83|345.63|345.09|342.89|0
1692642000000|2023-08-21 18:20:00|346.84|344.64|347.83|345.63|347.83|345.63|345.09|342.89|0
1692642300000|2023-08-21 18:25:00|347.58|345.38|348.58|346.38|350.21|348.01|347.09|344.89|0
1692642600000|2023-08-21 18:30:00|348.33|346.13|349.33|347.13|349.33|347.13|346.09|343.89|0
1692642900000|2023-08-21 18:35:00|349.08|346.88|346.09|343.89|349.08|346.88|345.34|343.14|0
1692643200000|2023-08-21 18:40:00|345.84|343.64|343.35|341.15|345.84|343.64|342.1|339.9|0
1692643500000|2023-08-21 18:45:00|343.6|341.4|339.86|337.66|344.09|341.89|339.61|337.41|0
1692643800000|2023-08-21 18:50:00|339.61|337.41|340.86|338.66|341.6|339.4|339.36|337.16|0
1692644100000|2023-08-21 18:55:00|341.11|338.91|341.85|339.65|343.1|340.9|340.61|338.41|0
1692644400000|2023-08-21 19:00:00|341.35|339.15|338.86|336.66|341.35|339.15|337.37|335.17|0
1692644700000|2023-08-21 19:05:00|338.61|336.41|338.61|336.41|339.86|337.66|336.87|334.67|0
1692645000000|2023-08-21 19:10:00|338.86|336.66|337.87|335.67|340.11|337.91|337.37|335.17|0
1692645300000|2023-08-21 19:15:00|337.62|335.42|337.12|334.92|337.62|335.42|335.38|333.18|0
1692645600000|2023-08-21 19:20:00|336.87|334.67|335.87|333.67|337.87|335.67|334.63|332.43|0
1692645900000|2023-08-21 19:25:00|335.63|333.43|337.62|335.42|338.12|335.92|335.13|332.93|0
1692646200000|2023-08-21 19:30:00|338.12|335.92|335.63|333.43|338.61|336.41|335.13|332.93|0
1692646500000|2023-08-21 19:35:00|335.38|333.18|335.63|333.43|336.87|334.67|334.88|332.68|0
1692646800000|2023-08-21 19:40:00|335.38|333.18|332.89|330.69|335.38|333.18|330.65|328.45|0
1692647100000|2023-08-21 19:45:00|333.14|330.94|335.38|333.18|335.63|333.43|333.14|330.94|0
1692647400000|2023-08-21 19:50:00|335.13|332.93|335.63|333.43|336.62|334.42|333.38|331.18|0
1692647700000|2023-08-21 19:55:00|335.87|333.67|338|335.8|340.61|338.41|335.38|333.18|0
1692648000000|2023-08-21 20:00:00|339.86|337.66|341.56|339.36|342.35|340.15|339.86|337.66|0
1692648300000|2023-08-21 20:05:00|341.81|339.61|341.81|339.61|342.55|340.35|340.81|338.61|0
1692648600000|2023-08-21 20:10:00|342.06|339.86|342.55|340.35|343.05|340.85|341.81|339.61|0
1692648900000|2023-08-21 20:15:00|342.4|340|342.4|340|342.9|340.5|341.91|339.51|0
1692649200000|2023-08-21 20:20:00|342.15|339.75|342.15|339.75|342.4|340|341.91|339.51|0
1692649500000|2023-08-21 20:25:00|342.4|340|342.65|340.25|342.9|340.5|342.15|339.75|0
1692649800000|2023-08-21 20:30:00|342.4|340|342.65|340.25|342.9|340.5|342.4|340|0
1692650100000|2023-08-21 20:35:00|342.9|340.5|342.65|340.25|342.9|340.5|342.65|340.25|0
1692650400000|2023-08-21 20:40:00|342.4|340|342.4|340|342.4|340|342.15|339.75|0
1692650700000|2023-08-21 20:45:00|342.65|340.25|342.4|340|342.9|340.5|342.15|339.75|0
1692651000000|2023-08-21 20:50:00|342.15|339.75|341.66|339.26|342.4|340|341.16|338.76|0
1692651300000|2023-08-21 20:55:00|341.91|339.51|342.05|339.65|342.15|339.75|341.41|339.01|0
1692651600000|2023-08-21 21:00:00|342.01|339.61|341.9|339.5|342.19|339.79|341.84|339.44|0
1692651900000|2023-08-21 21:05:00|341.87|339.47|341.8|339.4|341.97|339.57|341.73|339.33|0
1692652200000|2023-08-21 21:10:00|341.76|339.36|341.8|339.4|341.84|339.44|341.51|339.11|0
1692652500000|2023-08-21 21:15:00|341.76|339.36|341.62|339.22|341.84|339.44|341.58|339.18|0
1692652800000|2023-08-21 21:20:00|341.8|339.4|341.97|339.57|342.01|339.61|341.79|339.39|0
1692653100000|2023-08-21 21:25:00|341.86|339.46|341.54|339.14|341.86|339.46|341.54|339.14|0
1692653400000|2023-08-21 21:30:00|341.58|339.18|341.58|339.18|341.58|339.18|341.58|339.18|0
1692653700000|2023-08-21 21:35:00|341.54|339.14|341.65|339.25|341.65|339.25|341.47|339.07|0
1692654000000|2023-08-21 21:40:00|341.58|339.18|341.33|338.93|341.58|339.18|341.33|338.93|0
1692654300000|2023-08-21 21:45:00|341.29|338.89|341.79|339.39|341.79|339.39|341.25|338.85|0
1692654600000|2023-08-21 21:50:00|341.9|339.5|341.58|339.18|341.9|339.5|341.58|339.18|0
1692654900000|2023-08-21 21:55:00|341.62|339.22|341.64|339.24|341.64|339.24|341.58|339.18|0
1692655200000|2023-08-21 22:00:00|341.29|338.89|343.03|340.63|343.9|341.5|341.04|338.64|0
1692655500000|2023-08-21 22:05:00|343.15|340.75|342.65|340.25|343.65|341.25|342.65|340.25|0
1692655800000|2023-08-21 22:10:00|342.78|340.38|345.4|343|345.4|343|342.65|340.25|0
1692656100000|2023-08-21 22:15:00|345.15|342.75|344.4|342|345.4|343|343.9|341.5|0
1692656400000|2023-08-21 22:20:00|344.15|341.75|344.4|342|344.4|342|343.9|341.5|0
1692656700000|2023-08-21 22:25:00|344.65|342.25|344.4|342|345.15|342.75|344.15|341.75|0
1692657000000|2023-08-21 22:30:00|344.15|341.75|344.65|342.25|344.65|342.25|343.65|341.25|0
1692657300000|2023-08-21 22:35:00|344.78|342.38|344.65|342.25|344.9|342.5|344.4|342|0
1692657600000|2023-08-21 22:40:00|344.9|342.5|344.65|342.25|344.9|342.5|344.65|342.25|0
1692657900000|2023-08-21 22:45:00|344.9|342.5|344.9|342.5|344.9|342.5|344.4|342|0
1692658200000|2023-08-21 22:50:00|345.15|342.75|344.9|342.5|345.15|342.75|344.9|342.5|0
1692658500000|2023-08-21 22:55:00|344.65|342.25|344.9|342.5|345.15|342.75|344.4|342|0
1692658800000|2023-08-21 23:00:00|344.65|342.25|344.4|342|344.9|342.5|344.4|342|0
1692659100000|2023-08-21 23:05:00|344.15|341.75|343.65|341.25|344.4|342|343.65|341.25|0
1692659400000|2023-08-21 23:10:00|343.78|341.38|342.65|340.25|343.78|341.38|342.65|340.25|0
1692659700000|2023-08-21 23:15:00|342.4|340|342.4|340|342.65|340.25|342.4|340|0
1692660000000|2023-08-21 23:20:00|342.15|339.75|341.9|339.5|342.4|340|341.4|339|0
1692660300000|2023-08-21 23:25:00|342.15|339.75|341.65|339.25|342.15|339.75|341.4|339|0
1692660600000|2023-08-21 23:30:00|341.9|339.5|341.65|339.25|342.15|339.75|341.4|339|0
1692660900000|2023-08-21 23:35:00|341.78|339.38|341.9|339.5|342.15|339.75|341.65|339.25|0
1692661200000|2023-08-21 23:40:00|341.65|339.25|342.65|340.25|342.65|340.25|341.65|339.25|0
1692661500000|2023-08-21 23:45:00|342.9|340.5|343.65|341.25|343.65|341.25|342.9|340.5|0
1692661800000|2023-08-21 23:50:00|343.9|341.5|345.64|343.24|345.64|343.24|343.9|341.5|0
1692662100000|2023-08-21 23:55:00|346.14|343.74|345.39|342.99|346.14|343.74|345.39|342.99|0
1692662400000|2023-08-22 00:00:00|345.15|342.75|345.89|343.49|346.14|343.74|344.9|342.5|0
1692662700000|2023-08-22 00:05:00|346.14|343.74|348.14|345.74|348.39|345.99|345.89|343.49|0
1692663000000|2023-08-22 00:10:00|348.39|345.99|347.14|344.74|348.39|345.99|346.89|344.49|0
1692663300000|2023-08-22 00:15:00|346.89|344.49|346.8|344.4|347.64|345.24|345.39|342.99|0
1692663600000|2023-08-22 00:20:00|346.67|344.27|346.42|344.02|346.92|344.52|345.66|343.26|0
1692663900000|2023-08-22 00:25:00|346.67|344.27|346.67|344.27|347.17|344.77|345.92|343.52|0
1692664200000|2023-08-22 00:30:00|346.42|344.02|347.17|344.77|347.66|345.26|345.67|343.27|0
1692664500000|2023-08-22 00:35:00|346.92|344.52|345.67|343.27|346.92|344.52|345.67|343.27|0
1692664800000|2023-08-22 00:40:00|345.42|343.02|344.92|342.52|345.42|343.02|343.93|341.53|0
1692665100000|2023-08-22 00:45:00|344.67|342.27|343.93|341.53|344.67|342.27|342.93|340.53|0
1692665400000|2023-08-22 00:50:00|343.68|341.28|343.68|341.28|343.68|341.28|343.18|340.78|0
1692665700000|2023-08-22 00:55:00|343.56|341.16|343.43|341.03|343.92|341.52|343.43|341.03|0
1692666000000|2023-08-22 01:00:00|343.18|340.78|344.67|342.27|344.92|342.52|343.18|340.78|0
1692666300000|2023-08-22 01:05:00|344.8|342.4|345.92|343.52|346.92|344.52|344.42|342.02|0
1692666600000|2023-08-22 01:10:00|345.67|343.27|346.17|343.77|346.17|343.77|345.17|342.77|0
1692666900000|2023-08-22 01:15:00|346.42|344.02|347.41|345.01|347.41|345.01|346.17|343.77|0
1692667200000|2023-08-22 01:20:00|347.17|344.77|344.92|342.52|347.91|345.51|344.92|342.52|0
1692667500000|2023-08-22 01:25:00|344.67|342.27|343.18|340.78|344.92|342.52|343.18|340.78|0
1692667800000|2023-08-22 01:30:00|342.93|340.53|342.06|339.66|342.93|340.53|341.18|338.78|0
1692668100000|2023-08-22 01:35:00|342.18|339.78|342.93|340.53|343.43|341.03|342.06|339.66|0
1692668400000|2023-08-22 01:40:00|342.68|340.28|344.42|342.02|344.42|342.02|342.43|340.03|0
1692668700000|2023-08-22 01:45:00|344.17|341.77|344.67|342.27|345.42|343.02|344.17|341.77|0
1692669000000|2023-08-22 01:50:00|344.92|342.52|346.42|344.02|347.17|344.77|344.92|342.52|0
1692669300000|2023-08-22 01:55:00|346.67|344.27|344.42|342.02|346.67|344.27|344.17|341.77|0
1692669600000|2023-08-22 02:00:00|344.3|341.9|343.92|341.52|344.67|342.27|343.18|340.78|0
1692669900000|2023-08-22 02:05:00|343.67|341.27|343.67|341.27|344.17|341.77|343.18|340.78|0
1692670200000|2023-08-22 02:10:00|343.43|341.03|343.06|340.66|343.67|341.27|342.68|340.28|0
1692670500000|2023-08-22 02:15:00|342.93|340.53|342.93|340.53|343.43|341.03|342.43|340.03|0
1692670800000|2023-08-22 02:20:00|342.68|340.28|341.43|339.03|342.93|340.53|340.93|338.53|0
1692671100000|2023-08-22 02:25:00|341.56|339.16|341.43|339.03|341.56|339.16|340.43|338.03|0
1692671400000|2023-08-22 02:30:00|341.18|338.78|340.93|338.53|341.68|339.28|340.43|338.03|0
1692671700000|2023-08-22 02:35:00|341.18|338.78|342.18|339.78|342.18|339.78|341.18|338.78|0
1692672000000|2023-08-22 02:40:00|342.06|339.66|342.68|340.28|342.93|340.53|341.93|339.53|0
1692672300000|2023-08-22 02:45:00|342.93|340.53|342.93|340.53|343.92|341.52|342.93|340.53|0
1692672600000|2023-08-22 02:50:00|343.18|340.78|342.43|340.03|343.18|340.78|342.18|339.78|0
1692672900000|2023-08-22 02:55:00|342.18|339.78|342.43|340.03|342.93|340.53|342.18|339.78|0
1692673200000|2023-08-22 03:00:00|342.68|340.28|342.68|340.28|342.93|340.53|342.43|340.03|0
1692673500000|2023-08-22 03:05:00|342.93|340.53|341.43|339.03|342.93|340.53|340.68|338.28|0
1692673800000|2023-08-22 03:10:00|341.68|339.28|340.93|338.53|341.68|339.28|340.68|338.28|0
1692674100000|2023-08-22 03:15:00|341.06|338.66|340.43|338.03|341.06|338.66|339.94|337.54|0
1692674400000|2023-08-22 03:20:00|340.18|337.78|340.18|337.78|340.68|338.28|339.93|337.53|0
1692674700000|2023-08-22 03:25:00|340.43|338.03|340.18|337.78|340.43|338.03|339.93|337.53|0
1692675000000|2023-08-22 03:30:00|340.06|337.66|341.43|339.03|341.68|339.28|339.93|337.53|0
1692675300000|2023-08-22 03:35:00|341.31|338.91|341.68|339.28|341.68|339.28|340.93|338.53|0
1692675600000|2023-08-22 03:40:00|341.56|339.16|341.18|338.78|341.68|339.28|340.68|338.28|0
1692675900000|2023-08-22 03:45:00|340.93|338.53|340.93|338.53|341.18|338.78|340.68|338.28|0
1692676200000|2023-08-22 03:50:00|341.06|338.66|340.93|338.53|341.18|338.78|340.68|338.28|0
1692676500000|2023-08-22 03:55:00|340.68|338.28|341.06|338.66|341.18|338.78|340.68|338.28|0
1692676800000|2023-08-22 04:00:00|340.93|338.53|342.18|339.78|342.18|339.78|340.93|338.53|0
1692677100000|2023-08-22 04:05:00|342.43|340.03|341.68|339.28|342.43|340.03|341.43|339.03|0
1692677400000|2023-08-22 04:10:00|341.56|339.16|341.43|339.03|341.68|339.28|341.43|339.03|0
1692677700000|2023-08-22 04:15:00|341.18|338.78|341.43|339.03|341.68|339.28|340.93|338.53|0
1692678000000|2023-08-22 04:20:00|341.31|338.91|341.68|339.28|341.93|339.53|341.18|338.78|0
1692678300000|2023-08-22 04:25:00|341.43|339.03|341.68|339.28|341.68|339.28|341.43|339.03|0
1692678600000|2023-08-22 04:30:00|341.81|339.41|342.18|339.78|342.43|340.03|341.81|339.41|0
1692678900000|2023-08-22 04:35:00|341.93|339.53|342.68|340.28|342.68|340.28|341.93|339.53|0
1692679200000|2023-08-22 04:40:00|342.43|340.03|342.43|340.03|342.68|340.28|342.31|339.91|0
1692679500000|2023-08-22 04:45:00|342.68|340.28|343.17|340.77|343.17|340.77|342.18|339.78|0
1692679800000|2023-08-22 04:50:00|343.42|341.02|343.17|340.77|343.42|341.02|342.92|340.52|0
1692680100000|2023-08-22 04:55:00|343.42|341.02|343.67|341.27|343.67|341.27|343.17|340.77|0
1692680400000|2023-08-22 05:00:00|343.42|341.02|342.92|340.52|343.92|341.52|342.92|340.52|0
1692680700000|2023-08-22 05:05:00|343.17|340.77|344.92|342.52|344.92|342.52|341.43|339.03|0
1692681000000|2023-08-22 05:10:00|344.8|342.4|342.67|340.27|344.92|342.52|342.67|340.27|0
1692681300000|2023-08-22 05:15:00|342.43|340.03|344.05|341.65|344.42|342.02|342.43|340.03|0
1692681600000|2023-08-22 05:20:00|344.17|341.77|343.8|341.4|344.17|341.77|343.42|341.02|0
1692681900000|2023-08-22 05:25:00|343.67|341.27|343.17|340.77|343.92|341.52|342.92|340.52|0
1692682200000|2023-08-22 05:30:00|342.92|340.52|345.42|343.02|345.42|343.02|342.92|340.52|0
1692682500000|2023-08-22 05:35:00|345.67|343.27|344.8|342.4|345.67|343.27|344.17|341.77|0
1692682800000|2023-08-22 05:40:00|344.67|342.27|343.67|341.27|344.92|342.52|342.92|340.52|0
1692683100000|2023-08-22 05:45:00|343.92|341.52|343.17|340.77|343.92|341.52|342.67|340.27|0
1692683400000|2023-08-22 05:50:00|342.92|340.52|342.67|340.27|343.42|341.02|341.93|339.53|0
1692683700000|2023-08-22 05:55:00|342.92|340.52|341.93|339.53|343.17|340.77|341.93|339.53|0
1692684000000|2023-08-22 06:00:00|342.06|339.66|342.18|339.78|343.67|341.27|341.93|339.53|0
1692684300000|2023-08-22 06:05:00|342.08|339.88|339.83|337.63|342.32|340.12|339.33|337.13|0
1692684600000|2023-08-22 06:10:00|339.71|337.51|337.84|335.64|340.08|337.88|337.84|335.64|0
1692684900000|2023-08-22 06:15:00|337.59|335.39|336.34|334.14|338.59|336.39|336.34|334.14|0
1692685200000|2023-08-22 06:20:00|336.09|333.89|336.34|334.14|336.72|334.52|335.35|333.15|0
1692685500000|2023-08-22 06:25:00|336.09|333.89|336.84|334.64|337.34|335.14|336.09|333.89|0
1692685800000|2023-08-22 06:30:00|336.59|334.39|337.09|334.89|337.59|335.39|336.34|334.14|0
1692686100000|2023-08-22 06:35:00|337.22|335.02|337.09|334.89|337.59|335.39|337.09|334.89|0
1692686400000|2023-08-22 06:40:00|336.84|334.64|336.34|334.14|337.34|335.14|336.09|333.89|0
1692686700000|2023-08-22 06:45:00|336.59|334.39|337.59|335.39|338.34|336.14|336.59|334.39|0
1692687000000|2023-08-22 06:50:00|337.34|335.14|336.84|334.64|337.84|335.64|336.34|334.14|0
1692687300000|2023-08-22 06:55:00|337.09|334.89|335.84|333.64|337.34|335.14|335.84|333.64|0
1692687600000|2023-08-22 07:00:00|336.09|333.89|334.6|332.4|336.59|334.39|334.6|332.4|0
1692687900000|2023-08-22 07:05:00|334.35|332.15|331.86|329.66|334.6|332.4|331.86|329.66|0
1692688200000|2023-08-22 07:10:00|331.61|329.41|332.11|329.91|332.86|330.66|331.11|328.91|0
1692688500000|2023-08-22 07:15:00|331.86|329.66|331.36|329.16|332.61|330.41|330.86|328.66|0
1692688800000|2023-08-22 07:20:00|331.11|328.91|331.59|329.39|332.22|330.02|329.35|327.15|0
1692689100000|2023-08-22 07:25:00|331.47|329.27|334.58|332.38|337.07|334.87|331.47|329.27|0
1692689400000|2023-08-22 07:30:00|334.83|332.63|331.09|328.89|335.33|333.13|331.09|328.89|0
1692689700000|2023-08-22 07:35:00|330.35|328.15|327.85|325.65|331.09|328.89|327.85|325.65|0
1692690000000|2023-08-22 07:40:00|327.61|325.41|326.86|324.66|328.98|326.78|326.49|324.29|0
1692690300000|2023-08-22 07:45:00|327.11|324.91|325.86|323.66|328.6|326.4|325.86|323.66|0
1692690600000|2023-08-22 07:50:00|325.61|323.41|327.36|325.16|327.61|325.41|325.61|323.41|0
1692690900000|2023-08-22 07:55:00|326.86|324.66|326.86|324.66|327.61|325.41|325.61|323.41|0
1692691200000|2023-08-22 08:00:00|326.36|324.16|324.87|322.67|327.11|324.91|324.87|322.67|0
1692691500000|2023-08-22 08:05:00|325.12|322.92|325.12|322.92|326.36|324.16|324.37|322.17|0
1692691800000|2023-08-22 08:10:00|324.87|322.67|325.34|323.14|325.34|323.14|324.12|321.92|0
1692692100000|2023-08-22 08:15:00|325.09|322.89|326.09|323.89|326.97|324.77|324.1|321.9|0
1692692400000|2023-08-22 08:20:00|326.34|324.14|324.35|322.15|326.34|324.14|324.35|322.15|0
1692692700000|2023-08-22 08:25:00|324.59|322.39|326.34|324.14|327.09|324.89|324.59|322.39|0
1692693000000|2023-08-22 08:30:00|326.59|324.39|326.47|324.27|326.72|324.52|325.34|323.14|0
1692693300000|2023-08-22 08:35:00|326.09|323.89|324.84|322.64|326.34|324.14|324.84|322.64|0
1692693600000|2023-08-22 08:40:00|324.97|322.77|323.85|321.65|325.34|323.14|323.6|321.4|0
1692693900000|2023-08-22 08:45:00|323.35|321.15|324.59|322.39|325.09|322.89|323.35|321.15|0
1692694200000|2023-08-22 08:50:00|324.47|322.27|325.22|323.02|325.59|323.39|324.34|322.14|0
1692694500000|2023-08-22 08:55:00|325.34|323.14|323.6|321.4|326.09|323.89|323.35|321.15|0
1692694800000|2023-08-22 09:00:00|323.35|321.15|325.09|322.89|325.84|323.64|323.35|321.15|0
1692695100000|2023-08-22 09:05:00|325.34|323.14|326.09|323.89|326.09|323.89|324.59|322.39|0
1692695400000|2023-08-22 09:10:00|325.84|323.64|326.34|324.14|326.34|324.14|325.59|323.39|0
1692695700000|2023-08-22 09:15:00|326.09|323.89|325.84|323.64|326.59|324.39|325.84|323.64|0
1692696000000|2023-08-22 09:20:00|325.97|323.77|323.85|321.65|326.84|324.64|323.6|321.4|0
1692696300000|2023-08-22 09:25:00|323.6|321.4|324.34|322.14|324.84|322.64|323.6|321.4|0
1692696600000|2023-08-22 09:30:00|323.85|321.65|323.35|321.15|324.34|322.14|323.1|320.9|0
1692696900000|2023-08-22 09:35:00|323.6|321.4|322.85|320.65|323.85|321.65|322.85|320.65|0
1692697200000|2023-08-22 09:40:00|323.1|320.9|321.11|318.91|323.1|320.9|321.11|318.91|0
1692697500000|2023-08-22 09:45:00|321.36|319.16|320.36|318.16|321.6|319.4|320.11|317.91|0
1692697800000|2023-08-22 09:50:00|320.24|318.04|321.35|319.15|321.6|319.4|319.86|317.66|0
1692698100000|2023-08-22 09:55:00|321.11|318.91|321.35|319.15|322.85|320.65|321.11|318.91|0
1692698400000|2023-08-22 10:00:00|321.11|318.91|321.11|318.91|321.6|319.4|319.86|317.66|0
1692698700000|2023-08-22 10:05:00|320.86|318.66|320.36|318.16|321.35|319.15|319.61|317.41|0
1692699000000|2023-08-22 10:10:00|320.11|317.91|320.85|318.65|321.1|318.9|319.86|317.66|0
1692699300000|2023-08-22 10:15:00|321.1|318.9|320.35|318.15|321.1|318.9|319.98|317.78|0
1692699600000|2023-08-22 10:20:00|320.1|317.9|319.87|317.67|320.6|318.4|319.87|317.67|0
1692699900000|2023-08-22 10:25:00|319.62|317.42|320.37|318.17|320.62|318.42|319.62|317.42|0
1692700200000|2023-08-22 10:30:00|320.5|318.3|319.87|317.67|320.5|318.3|319.37|317.17|0
1692700500000|2023-08-22 10:35:00|320|317.8|320.87|318.67|321.62|319.42|320|317.8|0
1692700800000|2023-08-22 10:40:00|320.62|318.42|319.37|317.17|320.62|318.42|318.63|316.43|0
1692701100000|2023-08-22 10:45:00|319.62|317.42|321.37|319.17|321.86|319.66|319.37|317.17|0
1692701400000|2023-08-22 10:50:00|321.61|319.41|321.61|319.41|322.11|319.91|321.37|319.17|0
1692701700000|2023-08-22 10:55:00|321.86|319.66|321.25|319.05|322.61|320.41|320.62|318.42|0
1692702000000|2023-08-22 11:00:00|321.12|318.92|321.61|319.41|322.61|320.41|320.62|318.42|0
1692702300000|2023-08-22 11:05:00|321.37|319.17|322.74|320.54|322.74|320.54|320.87|318.67|0
1692702600000|2023-08-22 11:10:00|322.61|320.41|320.87|318.67|322.86|320.66|320.62|318.42|0
1692702900000|2023-08-22 11:15:00|320.75|318.55|318.88|316.68|322.11|319.91|318.88|316.68|0
1692703200000|2023-08-22 11:20:00|318.63|316.43|317.88|315.68|319.12|316.92|317.13|314.93|0
1692703500000|2023-08-22 11:25:00|318.13|315.93|318.88|316.68|319.12|316.92|318.13|315.93|0
1692703800000|2023-08-22 11:30:00|318.63|316.43|317.88|315.68|318.63|316.43|316.64|314.44|0
1692704100000|2023-08-22 11:35:00|318.13|315.93|317.63|315.43|319.12|316.92|317.13|314.93|0
1692704400000|2023-08-22 11:40:00|317.88|315.68|316.14|313.94|317.88|315.68|315.64|313.44|0
1692704700000|2023-08-22 11:45:00|316.27|314.07|315.39|313.19|316.39|314.19|314.64|312.44|0
1692705000000|2023-08-22 11:50:00|315.52|313.32|313.9|311.7|315.89|313.69|313.4|311.2|0
1692705300000|2023-08-22 11:55:00|314.15|311.95|314.4|312.2|314.89|312.69|313.9|311.7|0
1692705600000|2023-08-22 12:00:00|314.15|311.95|313.15|310.95|314.4|312.2|312.9|310.7|0
1692705900000|2023-08-22 12:05:00|313.4|311.2|312.9|310.7|313.4|311.2|311.41|309.21|0
1692706200000|2023-08-22 12:10:00|313.15|310.95|313.15|310.95|313.4|311.2|312.4|310.2|0
1692706500000|2023-08-22 12:15:00|313.4|311.2|313.65|311.45|314.64|312.44|313.15|310.95|0
1692706800000|2023-08-22 12:20:00|313.4|311.2|313.9|311.7|314.64|312.44|313.4|311.2|0
1692707100000|2023-08-22 12:25:00|314.15|311.95|314.39|312.19|315.14|312.94|313.9|311.7|0
1692707400000|2023-08-22 12:30:00|314.15|311.95|313.15|310.95|314.15|311.95|311.66|309.46|0
1692707700000|2023-08-22 12:35:00|313.4|311.2|314.89|312.69|314.89|312.69|312.9|310.7|0
1692708000000|2023-08-22 12:40:00|315.14|312.94|317.88|315.68|317.88|315.68|314.64|312.44|0
1692708300000|2023-08-22 12:45:00|317.38|315.18|317.38|315.18|318.13|315.93|316.63|314.43|0
1692708600000|2023-08-22 12:50:00|317.26|315.06|318.38|316.18|318.87|316.67|316.88|314.68|0
1692708900000|2023-08-22 12:55:00|318.62|316.42|320.37|318.17|320.37|318.17|318.13|315.93|0
1692709200000|2023-08-22 13:00:00|320.62|318.42|319.87|317.67|321.36|319.16|319.37|317.17|0
1692709500000|2023-08-22 13:05:00|319.62|317.42|321.11|318.91|321.24|319.04|319.37|317.17|0
1692709800000|2023-08-22 13:10:00|320.87|318.67|321.86|319.66|322.11|319.91|320.62|318.42|0
1692710100000|2023-08-22 13:15:00|322.11|319.91|320.37|318.17|322.61|320.41|319.87|317.67|0
1692710400000|2023-08-22 13:20:00|320.62|318.42|321.11|318.91|321.36|319.16|319.37|317.17|0
1692710700000|2023-08-22 13:25:00|320.62|318.42|320.37|318.17|322.61|320.41|320.25|318.05|0
1692711000000|2023-08-22 13:30:00|320.62|318.42|323.91|321.71|326.15|323.95|320.62|318.42|0
1692711300000|2023-08-22 13:35:00|324.66|322.46|328.39|326.19|328.64|326.44|323.66|321.46|0
1692711600000|2023-08-22 13:40:00|328.64|326.44|328.65|326.45|332.37|330.17|327.91|325.71|0
1692711900000|2023-08-22 13:45:00|328.4|326.2|329.9|327.7|330.39|328.19|326.16|323.96|0
1692712200000|2023-08-22 13:50:00|330.14|327.94|334.13|331.93|335.62|333.42|329.9|327.7|0
1692712500000|2023-08-22 13:55:00|334.38|332.18|335.4|333.2|336.64|334.44|334.13|331.93|0
1692712800000|2023-08-22 14:00:00|336.14|333.94|333.16|330.96|337.27|335.07|332.91|330.71|0
1692713100000|2023-08-22 14:05:00|332.91|330.71|336.39|334.19|336.89|334.69|331.67|329.47|0
1692713400000|2023-08-22 14:10:00|336.52|334.32|331.91|329.71|337.14|334.94|328.93|326.73|0
1692713700000|2023-08-22 14:15:00|331.66|329.46|330.42|328.22|334.15|331.95|328.93|326.73|0
1692714000000|2023-08-22 14:20:00|331.17|328.97|336.62|334.42|336.62|334.42|328.43|326.23|0
1692714300000|2023-08-22 14:25:00|336.87|334.67|336.87|334.67|338.11|335.91|334.38|332.18|0
1692714600000|2023-08-22 14:30:00|337.11|334.91|344.59|342.39|345.58|343.38|337.11|334.91|0
1692714900000|2023-08-22 14:35:00|344.09|341.89|340.85|338.65|344.34|342.14|340.1|337.9|0
1692715200000|2023-08-22 14:40:00|341.1|338.9|341.35|339.15|344.09|341.89|339.36|337.16|0
1692715500000|2023-08-22 14:45:00|341.1|338.9|339.6|337.4|342.84|340.64|339.11|336.91|0
1692715800000|2023-08-22 14:50:00|339.85|337.65|335.12|332.92|340.85|338.65|335.12|332.92|0
1692716100000|2023-08-22 14:55:00|335.37|333.17|334.87|332.67|335.87|333.67|333.88|331.68|0
1692716400000|2023-08-22 15:00:00|334.37|332.17|337.11|334.91|337.61|335.41|333.88|331.68|0
1692716700000|2023-08-22 15:05:00|337.36|335.16|340.6|338.4|341.35|339.15|337.11|334.91|0
1692717000000|2023-08-22 15:10:00|340.85|338.65|340.6|338.4|342.34|340.14|335.62|333.42|0
1692717300000|2023-08-22 15:15:00|341.35|339.15|340.1|337.9|343.34|341.14|338.61|336.41|0
1692717600000|2023-08-22 15:20:00|340.35|338.15|338.11|335.91|340.35|338.15|335.62|333.42|0
1692717900000|2023-08-22 15:25:00|337.86|335.66|338.86|336.66|339.11|336.91|335.62|333.42|0
1692718200000|2023-08-22 15:30:00|338.61|336.41|337.36|335.16|340.1|337.9|335.87|333.67|0
1692718500000|2023-08-22 15:35:00|337.61|335.41|341.1|338.9|341.34|339.14|335.86|333.66|0
1692718800000|2023-08-22 15:40:00|341.59|339.39|343.09|340.89|343.09|340.89|340.1|337.9|0
1692719100000|2023-08-22 15:45:00|342.84|340.64|341.59|339.39|343.59|341.39|341.34|339.14|0
1692719400000|2023-08-22 15:50:00|341.34|339.14|345.83|343.63|346.58|344.38|341.34|339.14|0
1692719700000|2023-08-22 15:55:00|345.58|343.38|345.58|343.38|346.58|344.38|344.58|342.38|0
1692720000000|2023-08-22 16:00:00|346.08|343.88|345.83|343.63|346.58|344.38|344.08|341.88|0
1692720300000|2023-08-22 16:05:00|345.58|343.38|346.58|344.38|347.08|344.88|345.08|342.88|0
1692720600000|2023-08-22 16:10:00|346.33|344.13|353.06|350.86|353.06|350.86|346.33|344.13|0
1692720900000|2023-08-22 16:15:00|352.81|350.61|351.31|349.11|354.8|352.6|351.06|348.86|0
1692721200000|2023-08-22 16:20:00|351.56|349.36|351.06|348.86|352.56|350.36|350.82|348.62|0
1692721500000|2023-08-22 16:25:00|351.31|349.11|347.08|344.88|352.31|350.11|346.58|344.38|0
1692721800000|2023-08-22 16:30:00|346.83|344.63|348.82|346.62|349.82|347.62|344.83|342.63|0
1692722100000|2023-08-22 16:35:00|349.07|346.87|342.59|340.39|349.32|347.12|342.59|340.39|0
1692722400000|2023-08-22 16:40:00|342.34|340.14|341.84|339.64|343.09|340.89|340.1|337.9|0
1692722700000|2023-08-22 16:45:00|341.59|339.39|343.09|340.89|343.59|341.39|340.84|338.64|0
1692723000000|2023-08-22 16:50:00|342.84|340.64|340.35|338.15|343.09|340.89|338.85|336.65|0
1692723300000|2023-08-22 16:55:00|340.1|337.9|345.58|343.38|345.83|343.63|340.1|337.9|0
1692723600000|2023-08-22 17:00:00|345.83|343.63|351.81|349.61|352.06|349.86|344.83|342.63|0
1692723900000|2023-08-22 17:05:00|351.31|349.11|349.57|347.37|353.56|351.36|349.07|346.87|0
1692724200000|2023-08-22 17:10:00|349.82|347.62|353.06|350.86|353.56|351.36|348.32|346.12|0
1692724500000|2023-08-22 17:15:00|353.31|351.11|353.81|351.61|356.05|353.85|352.56|350.36|0
1692724800000|2023-08-22 17:20:00|354.06|351.86|353.06|350.86|354.8|352.6|351.31|349.11|0
1692725100000|2023-08-22 17:25:00|353.31|351.11|350.32|348.12|354.06|351.86|350.07|347.87|0
1692725400000|2023-08-22 17:30:00|350.56|348.36|350.32|348.12|352.31|350.11|350.07|347.87|0
1692725700000|2023-08-22 17:35:00|350.07|347.87|352.56|350.36|353.06|350.86|348.82|346.62|0
1692726000000|2023-08-22 17:40:00|352.06|349.86|353.06|350.86|354.06|351.86|351.31|349.11|0
1692726300000|2023-08-22 17:45:00|353.31|351.11|353.81|351.61|355.3|353.1|351.56|349.36|0
1692726600000|2023-08-22 17:50:00|354.06|351.86|354.06|351.86|355.8|353.6|352.31|350.11|0
1692726900000|2023-08-22 17:55:00|353.81|351.61|351.07|348.87|354.56|352.36|350.32|348.12|0
1692727200000|2023-08-22 18:00:00|351.31|349.11|351.56|349.36|355.06|352.86|349.07|346.87|0
1692727500000|2023-08-22 18:05:00|351.81|349.61|349.07|346.87|352.56|350.36|349.07|346.87|0
1692727800000|2023-08-22 18:10:00|349.32|347.12|352.06|349.86|353.81|351.61|348.32|346.12|0
1692728100000|2023-08-22 18:15:00|351.81|349.61|352.31|350.11|353.56|351.36|350.32|348.12|0
1692728400000|2023-08-22 18:20:00|352.56|350.36|351.56|349.36|354.06|351.86|350.57|348.37|0
1692728700000|2023-08-22 18:25:00|351.81|349.61|346.58|344.38|351.81|349.61|346.08|343.88|0
1692729000000|2023-08-22 18:30:00|346.33|344.13|344.83|342.63|346.83|344.63|344.83|342.63|0
1692729300000|2023-08-22 18:35:00|344.58|342.38|344.83|342.63|347.08|344.88|343.59|341.39|0
1692729600000|2023-08-22 18:40:00|345.08|342.88|350.07|347.87|351.06|348.86|344.83|342.63|0
1692729900000|2023-08-22 18:45:00|349.82|347.62|350.82|348.62|352.44|350.24|349.07|346.87|0
1692730200000|2023-08-22 18:50:00|351.06|348.86|351.06|348.86|351.56|349.36|350.07|347.87|0
1692730500000|2023-08-22 18:55:00|351.56|349.36|347.57|345.37|351.81|349.61|347.32|345.12|0
1692730800000|2023-08-22 19:00:00|347.82|345.62|345.58|343.38|348.07|345.87|344.58|342.38|0
1692731100000|2023-08-22 19:05:00|345.08|342.88|342.06|339.86|345.33|343.13|341.56|339.36|0
1692731400000|2023-08-22 19:10:00|341.81|339.61|339.06|336.86|342.55|340.35|338.81|336.61|0
1692731700000|2023-08-22 19:15:00|338.81|336.61|343.55|341.35|343.55|341.35|337.82|335.62|0
1692732000000|2023-08-22 19:20:00|343.3|341.1|346.3|344.1|347.29|345.09|342.55|340.35|0
1692732300000|2023-08-22 19:25:00|345.8|343.6|347.54|345.34|349.79|347.59|343.8|341.6|0
1692732600000|2023-08-22 19:30:00|348.04|345.84|352.53|350.33|354.03|351.83|347.79|345.59|0
1692732900000|2023-08-22 19:35:00|352.78|350.58|355.53|353.33|355.78|353.58|352.53|350.33|0
1692733200000|2023-08-22 19:40:00|355.78|353.58|356.05|353.85|356.56|354.36|354.53|352.33|0
1692733500000|2023-08-22 19:45:00|355.55|353.35|355.8|353.6|356.55|354.35|353.56|351.36|0
1692733800000|2023-08-22 19:50:00|355.05|352.85|353.56|351.36|355.05|352.85|351.31|349.11|0
1692734100000|2023-08-22 19:55:00|353.06|350.86|350.81|348.61|353.31|351.11|349.07|346.87|0
1692734400000|2023-08-22 20:00:00|351.31|349.11|352.56|350.36|352.81|350.61|351.06|348.86|0
1692734700000|2023-08-22 20:05:00|352.44|350.24|351.55|349.35|352.56|350.36|351.3|349.1|0
1692735000000|2023-08-22 20:10:00|351.3|349.1|352.05|349.85|352.05|349.85|351.3|349.1|0
1692735300000|2023-08-22 20:15:00|352.15|349.75|352.15|349.75|352.65|350.25|352.15|349.75|0
1692735600000|2023-08-22 20:20:00|352.4|350|352.03|349.63|352.4|350|351.65|349.25|0
1692735900000|2023-08-22 20:25:00|351.9|349.5|352.9|350.5|352.9|350.5|351.9|349.5|0
1692736200000|2023-08-22 20:30:00|353.15|350.75|352.4|350|353.15|350.75|352.4|350|0
1692736500000|2023-08-22 20:35:00|352.15|349.75|352.4|350|352.4|350|351.9|349.5|0
1692736800000|2023-08-22 20:40:00|352.28|349.88|352.4|350|352.4|350|352.15|349.75|0
1692737100000|2023-08-22 20:45:00|352.65|350.25|352.4|350|352.65|350.25|352.4|350|0
1692737400000|2023-08-22 20:50:00|352.28|349.88|351.9|349.5|352.4|350|351.9|349.5|0
1692737700000|2023-08-22 20:55:00|351.65|349.25|350.78|348.38|351.9|349.5|350.78|348.38|0
1692738000000|2023-08-22 21:00:00|351.14|348.74|350.78|348.38|351.33|348.93|350.7|348.3|0
1692738300000|2023-08-22 21:05:00|350.74|348.34|350.23|347.83|350.92|348.52|349.73|347.33|0
1692738600000|2023-08-22 21:10:00|349.73|347.33|349.69|347.29|350.01|347.61|349.22|346.82|0
1692738900000|2023-08-22 21:15:00|349.65|347.25|350.08|347.68|350.08|347.68|349.54|347.14|0
1692739200000|2023-08-22 21:20:00|350.12|347.72|349.51|347.11|350.12|347.72|349.44|347.04|0
1692739500000|2023-08-22 21:25:00|349.62|347.22|349.54|347.14|349.94|347.54|349.54|347.14|0
1692739800000|2023-08-22 21:30:00|349.94|347.54|350.19|347.79|350.23|347.83|349.94|347.54|0
1692740100000|2023-08-22 21:35:00|350.23|347.83|350.15|347.75|350.3|347.9|350.08|347.68|0
1692740400000|2023-08-22 21:40:00|350.3|347.9|350.45|348.05|350.45|348.05|350.08|347.68|0
1692740700000|2023-08-22 21:45:00|350.41|348.01|350.45|348.05|350.45|348.05|350.41|348.01|0
1692741000000|2023-08-22 21:50:00|350.3|347.9|350.34|347.94|350.34|347.94|350.3|347.9|0
1692741300000|2023-08-22 21:55:00|350.37|347.97|350.56|348.16|350.67|348.27|350.34|347.94|0
1692741600000|2023-08-22 22:00:00|351.53|349.13|348.91|346.51|351.53|349.13|348.91|346.51|0
1692741900000|2023-08-22 22:05:00|349.16|346.76|349.65|347.25|349.9|347.5|348.91|346.51|0
1692742200000|2023-08-22 22:10:00|349.41|347.01|348.66|346.26|349.65|347.25|348.41|346.01|0
1692742500000|2023-08-22 22:15:00|348.91|346.51|348.16|345.76|349.04|346.64|347.66|345.26|0
1692742800000|2023-08-22 22:20:00|347.91|345.51|348.41|346.01|348.66|346.26|347.66|345.26|0
1692743100000|2023-08-22 22:25:00|348.66|346.26|348.91|346.51|348.91|346.51|348.66|346.26|0
1692743400000|2023-08-22 22:30:00|348.66|346.26|348.91|346.51|349.16|346.76|348.66|346.26|0
1692743700000|2023-08-22 22:35:00|349.16|346.76|349.65|347.25|349.9|347.5|349.16|346.76|0
1692744000000|2023-08-22 22:40:00|349.41|347.01|349.41|347.01|349.65|347.25|349.16|346.76|0
1692744300000|2023-08-22 22:45:00|349.16|346.76|348.66|346.26|349.16|346.76|348.66|346.26|0
1692744600000|2023-08-22 22:50:00|348.91|346.51|349.65|347.25|349.65|347.25|348.66|346.26|0
1692744900000|2023-08-22 22:55:00|349.53|347.13|349.4|347|349.9|347.5|349.4|347|0
1692745200000|2023-08-22 23:00:00|349.65|347.25|349.65|347.25|349.9|347.5|349.65|347.25|0
1692745500000|2023-08-22 23:05:00|349.9|347.5|349.9|347.5|349.9|347.5|349.4|347|0
1692745800000|2023-08-22 23:10:00|349.65|347.25|349.65|347.25|349.65|347.25|349.65|347.25|0
1692746100000|2023-08-22 23:15:00|349.4|347|349.65|347.25|349.9|347.5|349.4|347|0
1692746400000|2023-08-22 23:20:00|349.4|347|349.65|347.25|349.65|347.25|349.4|347|0
1692746700000|2023-08-22 23:25:00|349.4|347|349.4|347|349.65|347.25|349.4|347|0
1692747000000|2023-08-22 23:30:00|348.91|346.51|349.65|347.25|349.9|347.5|348.91|346.51|0
1692747300000|2023-08-22 23:35:00|349.4|347|349.65|347.25|349.9|347.5|349.4|347|0
1692747600000|2023-08-22 23:40:00|349.4|347|349.9|347.5|349.9|347.5|349.28|346.88|0
1692747900000|2023-08-22 23:45:00|349.65|347.25|350.15|347.75|351.15|348.75|349.65|347.25|0
1692748200000|2023-08-22 23:50:00|350.28|347.88|351.15|348.75|351.15|348.75|350.15|347.75|0
1692748500000|2023-08-22 23:55:00|351.4|349|350.4|348|351.4|349|350.4|348|0
1692748800000|2023-08-23 00:00:00|350.65|348.25|349.9|347.5|351.15|348.75|349.9|347.5|0
1692749100000|2023-08-23 00:05:00|350.15|347.75|348.16|345.76|350.15|347.75|348.16|345.76|0
1692749400000|2023-08-23 00:10:00|348.41|346.01|347.41|345.01|348.66|346.26|346.91|344.51|0
1692749700000|2023-08-23 00:15:00|347.16|344.76|346.41|344.01|347.16|344.76|346.41|344.01|0
1692750000000|2023-08-23 00:20:00|346.16|343.76|346.16|343.76|346.66|344.26|346.16|343.76|0
1692750300000|2023-08-23 00:25:00|346.29|343.89|345.67|343.27|346.29|343.89|345.16|342.76|0
1692750600000|2023-08-23 00:30:00|345.8|343.4|344.92|342.52|346.17|343.77|344.68|342.28|0
1692750900000|2023-08-23 00:35:00|345.05|342.65|345.17|342.77|345.67|343.27|344.68|342.28|0
1692751200000|2023-08-23 00:40:00|345.42|343.02|345.17|342.77|345.67|343.27|344.92|342.52|0
1692751500000|2023-08-23 00:45:00|344.92|342.52|345.17|342.77|345.17|342.77|344.68|342.28|0
1692751800000|2023-08-23 00:50:00|345.3|342.9|344.68|342.28|345.67|343.27|344.68|342.28|0
1692752100000|2023-08-23 00:55:00|344.92|342.52|344.68|342.28|344.92|342.52|344.43|342.03|0
1692752400000|2023-08-23 01:00:00|344.43|342.03|344.18|341.78|345.42|343.02|344.18|341.78|0
1692752700000|2023-08-23 01:05:00|343.93|341.53|343.93|341.53|344.43|342.03|343.68|341.28|0
1692753000000|2023-08-23 01:10:00|343.68|341.28|343.68|341.28|343.93|341.53|343.18|340.78|0
1692753300000|2023-08-23 01:15:00|343.43|341.03|341.19|338.79|343.43|341.03|340.69|338.29|0
1692753600000|2023-08-23 01:20:00|340.94|338.54|341.68|339.28|341.68|339.28|340.69|338.29|0
1692753900000|2023-08-23 01:25:00|341.43|339.03|341.68|339.28|341.93|339.53|341.43|339.03|0
1692754200000|2023-08-23 01:30:00|340.94|338.54|340.07|337.67|342.18|339.78|338.94|336.54|0
1692754500000|2023-08-23 01:35:00|339.94|337.54|341.43|339.03|341.68|339.28|339.19|336.79|0
1692754800000|2023-08-23 01:40:00|341.18|338.78|339.44|337.04|341.43|339.03|339.19|336.79|0
1692755100000|2023-08-23 01:45:00|339.93|337.53|340.43|338.03|340.93|338.53|339.68|337.28|0
1692755400000|2023-08-23 01:50:00|340.18|337.78|339.68|337.28|340.68|338.28|339.68|337.28|0
1692755700000|2023-08-23 01:55:00|339.81|337.41|340.43|338.03|340.68|338.28|339.44|337.04|0
1692756000000|2023-08-23 02:00:00|339.93|337.53|339.44|337.04|340.68|338.28|338.69|336.29|0
1692756300000|2023-08-23 02:05:00|339.68|337.28|339.19|336.79|339.68|337.28|338.69|336.29|0
1692756600000|2023-08-23 02:10:00|339.43|337.03|339.68|337.28|340.56|338.16|339.19|336.79|0
1692756900000|2023-08-23 02:15:00|339.93|337.53|339.43|337.03|340.18|337.78|339.43|337.03|0
1692757200000|2023-08-23 02:20:00|339.19|336.79|338.94|336.54|339.93|337.53|338.94|336.54|0
1692757500000|2023-08-23 02:25:00|339.19|336.79|339.43|337.03|339.68|337.28|338.69|336.29|0
1692757800000|2023-08-23 02:30:00|339.19|336.79|338.69|336.29|339.43|337.03|337.94|335.54|0
1692758100000|2023-08-23 02:35:00|338.94|336.54|339.43|337.03|339.68|337.28|338.69|336.29|0
1692758400000|2023-08-23 02:40:00|339.68|337.28|340.43|338.03|340.43|338.03|339.43|337.03|0
1692758700000|2023-08-23 02:45:00|340.18|337.78|340.93|338.53|341.18|338.78|340.18|337.78|0
1692759000000|2023-08-23 02:50:00|340.68|338.28|341.18|338.78|341.43|339.03|340.43|338.03|0
1692759300000|2023-08-23 02:55:00|341.06|338.66|340.18|337.78|341.18|338.78|340.18|337.78|0
1692759600000|2023-08-23 03:00:00|340.43|338.03|340.43|338.03|340.68|338.28|339.93|337.53|0
1692759900000|2023-08-23 03:05:00|340.18|337.78|339.93|337.53|340.18|337.78|339.68|337.28|0
1692760200000|2023-08-23 03:10:00|340.18|337.78|341.68|339.28|341.93|339.53|340.18|337.78|0
1692760500000|2023-08-23 03:15:00|341.43|339.03|340.93|338.53|341.68|339.28|340.68|338.28|0
1692760800000|2023-08-23 03:20:00|341.18|338.78|341.4|339|341.65|339.25|340.93|338.53|0
1692761100000|2023-08-23 03:25:00|341.65|339.25|341.65|339.25|341.9|339.5|341.15|338.75|0
1692761400000|2023-08-23 03:30:00|341.4|339|339.4|337|341.4|339|339.16|336.76|0
1692761700000|2023-08-23 03:35:00|339.65|337.25|339.4|337|339.9|337.5|338.91|336.51|0
1692762000000|2023-08-23 03:40:00|339.65|337.25|339.9|337.5|339.9|337.5|339.4|337|0
1692762300000|2023-08-23 03:45:00|339.65|337.25|339.4|337|339.65|337.25|339.15|336.75|0
1692762600000|2023-08-23 03:50:00|339.65|337.25|340.53|338.13|340.65|338.25|339.65|337.25|0
1692762900000|2023-08-23 03:55:00|340.4|338|340.15|337.75|341.15|338.75|340.15|337.75|0
1692763200000|2023-08-23 04:00:00|340.4|338|340.4|338|340.65|338.25|340.15|337.75|0
1692763500000|2023-08-23 04:05:00|340.15|337.75|340.15|337.75|340.4|338|339.9|337.5|0
1692763800000|2023-08-23 04:10:00|340.4|338|341.4|339|341.4|339|340.4|338|0
1692764100000|2023-08-23 04:15:00|341.15|338.75|341.4|339|341.65|339.25|340.9|338.5|0
1692764400000|2023-08-23 04:20:00|341.15|338.75|341.65|339.25|341.65|339.25|341.15|338.75|0
1692764700000|2023-08-23 04:25:00|341.9|339.5|340.9|338.5|342.15|339.75|340.9|338.5|0
1692765000000|2023-08-23 04:30:00|341.15|338.75|340.9|338.5|341.4|339|340.9|338.5|0
1692765300000|2023-08-23 04:35:00|341.15|338.75|340.9|338.5|341.15|338.75|340.4|338|0
1692765600000|2023-08-23 04:40:00|340.65|338.25|340.4|338|340.65|338.25|340.4|338|0
1692765900000|2023-08-23 04:45:00|340.28|337.88|340.15|337.75|340.9|338.5|340.15|337.75|0
1692766200000|2023-08-23 04:50:00|340.4|338|340.15|337.75|340.4|338|340.15|337.75|0
1692766500000|2023-08-23 04:55:00|339.9|337.5|339.9|337.5|340.15|337.75|339.4|337|0
1692766800000|2023-08-23 05:00:00|340.15|337.75|340.28|337.88|340.65|338.25|339.65|337.25|0
1692767100000|2023-08-23 05:05:00|340.15|337.75|340.65|338.25|340.65|338.25|339.9|337.5|0
1692767400000|2023-08-23 05:10:00|340.4|338|339.4|337|340.4|338|339.15|336.75|0
1692767700000|2023-08-23 05:15:00|338.9|336.5|339.4|337|339.4|337|338.9|336.5|0
1692768000000|2023-08-23 05:20:00|339.65|337.25|340.15|337.75|340.9|338.5|339.4|337|0
1692768300000|2023-08-23 05:25:00|340.4|338|339.15|336.75|340.65|338.25|338.41|336.01|0
1692768600000|2023-08-23 05:30:00|338.9|336.5|338.41|336.01|339.15|336.75|338.41|336.01|0
1692768900000|2023-08-23 05:35:00|338.65|336.25|338.9|336.5|339.15|336.75|338.41|336.01|0
1692769200000|2023-08-23 05:40:00|338.65|336.25|337.66|335.26|338.9|336.5|337.41|335.01|0
1692769500000|2023-08-23 05:45:00|337.91|335.51|337.91|335.51|338.41|336.01|337.41|335.01|0
1692769800000|2023-08-23 05:50:00|337.66|335.26|335.91|333.51|337.91|335.51|335.66|333.26|0
1692770100000|2023-08-23 05:55:00|335.66|333.26|336.16|333.76|336.41|334.01|335.66|333.26|0
1692770400000|2023-08-23 06:00:00|336.41|334.01|337.41|335.01|337.66|335.26|335.91|333.51|0
1692770700000|2023-08-23 06:05:00|337.31|335.11|337.81|335.61|338.55|336.35|336.81|334.61|0
1692771000000|2023-08-23 06:10:00|337.56|335.36|337.06|334.86|338.3|336.1|336.81|334.61|0
1692771300000|2023-08-23 06:15:00|336.81|334.61|337.06|334.86|337.56|335.36|336.81|334.61|0
1692771600000|2023-08-23 06:20:00|336.81|334.61|336.56|334.36|337.06|334.86|336.31|334.11|0
1692771900000|2023-08-23 06:25:00|336.31|334.11|337.06|334.86|337.31|335.11|336.06|333.86|0
1692772200000|2023-08-23 06:30:00|337.31|335.11|338.3|336.1|338.55|336.35|336.81|334.61|0
1692772500000|2023-08-23 06:35:00|338.18|335.98|337.06|334.86|338.55|336.35|337.06|334.86|0
1692772800000|2023-08-23 06:40:00|337.19|334.99|335.44|333.24|337.19|334.99|334.94|332.74|0
1692773100000|2023-08-23 06:45:00|335.56|333.36|335.31|333.11|336.06|333.86|334.81|332.61|0
1692773400000|2023-08-23 06:50:00|335.44|333.24|336.31|334.11|336.81|334.61|335.31|333.11|0
1692773700000|2023-08-23 06:55:00|336.06|333.86|337.31|335.11|337.56|335.36|336.06|333.86|0
1692774000000|2023-08-23 07:00:00|337.06|334.86|335.81|333.61|337.31|335.11|335.81|333.61|0
1692774300000|2023-08-23 07:05:00|336.06|333.86|333.32|331.12|336.06|333.86|333.32|331.12|0
1692774600000|2023-08-23 07:10:00|333.57|331.37|332.82|330.62|333.82|331.62|332.82|330.62|0
1692774900000|2023-08-23 07:15:00|332.32|330.12|332.07|329.87|333.07|330.87|332.07|329.87|0
1692775200000|2023-08-23 07:20:00|332.32|330.12|331.57|329.37|333.32|331.12|331.57|329.37|0
1692775500000|2023-08-23 07:25:00|331.82|329.62|329.83|327.63|331.82|329.62|329.08|326.88|0
1692775800000|2023-08-23 07:30:00|329.58|327.38|332.07|329.87|333.57|331.37|329.08|326.88|0
1692776100000|2023-08-23 07:35:00|332.32|330.12|333.45|331.25|333.82|331.62|331.95|329.75|0
1692776400000|2023-08-23 07:40:00|333.82|331.62|335.56|333.36|336.81|334.61|333.82|331.62|0
1692776700000|2023-08-23 07:45:00|335.31|333.11|332.07|329.87|335.56|333.36|332.07|329.87|0
1692777000000|2023-08-23 07:50:00|332.32|330.12|332.82|330.62|334.56|332.36|331.82|329.62|0
1692777300000|2023-08-23 07:55:00|333.07|330.87|334.56|332.36|334.56|332.36|332.82|330.62|0
1692777600000|2023-08-23 08:00:00|334.81|332.61|333.07|330.87|334.81|332.61|332.57|330.37|0
1692777900000|2023-08-23 08:05:00|333.32|331.12|330.33|328.13|333.57|331.37|330.33|328.13|0
1692778200000|2023-08-23 08:10:00|330.57|328.37|327.33|325.13|330.82|328.62|326.59|324.39|0
1692778500000|2023-08-23 08:15:00|327.09|324.89|326.59|324.39|327.58|325.38|326.09|323.89|0
1692778800000|2023-08-23 08:20:00|326.84|324.64|327.33|325.13|328.33|326.13|326.59|324.39|0
1692779100000|2023-08-23 08:25:00|327.58|325.38|327.09|324.89|327.58|325.38|326.84|324.64|0
1692779400000|2023-08-23 08:30:00|327.33|325.13|326.84|324.64|327.83|325.63|326.84|324.64|0
1692779700000|2023-08-23 08:35:00|327.09|324.89|326.97|324.77|327.58|325.38|326.84|324.64|0
1692780000000|2023-08-23 08:40:00|327.09|324.89|328.33|326.13|328.58|326.38|326.59|324.39|0
1692780300000|2023-08-23 08:45:00|328.58|326.38|328.33|326.13|328.83|326.63|327.83|325.63|0
1692780600000|2023-08-23 08:50:00|327.83|325.63|328.58|326.38|328.58|326.38|327.58|325.38|0
1692780900000|2023-08-23 08:55:00|328.83|326.63|328.58|326.38|329.33|327.13|328.08|325.88|0
1692781200000|2023-08-23 09:00:00|328.33|326.13|327.58|325.38|328.83|326.63|327.21|325.01|0
1692781500000|2023-08-23 09:05:00|327.46|325.26|326.59|324.39|327.58|325.38|326.59|324.39|0
1692781800000|2023-08-23 09:10:00|326.84|324.64|329.08|326.88|329.08|326.88|326.34|324.14|0
1692782100000|2023-08-23 09:15:00|328.83|326.63|332.32|330.12|332.57|330.37|328.58|326.38|0
1692782400000|2023-08-23 09:20:00|332.57|330.37|331.32|329.12|332.82|330.62|331.07|328.87|0
1692782700000|2023-08-23 09:25:00|331.57|329.37|330.32|328.12|332.07|329.87|330.32|328.12|0
1692783000000|2023-08-23 09:30:00|330.07|327.87|331.32|329.12|331.57|329.37|329.83|327.63|0
1692783300000|2023-08-23 09:35:00|330.82|328.62|329.58|327.38|331.07|328.87|329.58|327.38|0
1692783600000|2023-08-23 09:40:00|329.33|327.13|328.84|326.64|329.33|327.13|327.83|325.63|0
1692783900000|2023-08-23 09:45:00|328.83|326.63|329.07|326.87|329.82|327.62|328.82|326.62|0
1692784200000|2023-08-23 09:50:00|328.83|326.63|328.21|326.01|329.07|326.87|327.71|325.51|0
1692784500000|2023-08-23 09:55:00|328.08|325.88|329.32|327.12|329.32|327.12|328.08|325.88|0
1692784800000|2023-08-23 10:00:00|329.07|326.87|329.32|327.12|329.32|327.12|328.08|325.88|0
1692785100000|2023-08-23 10:05:00|329.57|327.37|329.82|327.62|330.82|328.62|329.32|327.12|0
1692785400000|2023-08-23 10:10:00|330.07|327.87|329.82|327.62|330.82|328.62|329.82|327.62|0
1692785700000|2023-08-23 10:15:00|330.07|327.87|331.32|329.12|331.57|329.37|329.82|327.62|0
1692786000000|2023-08-23 10:20:00|331.07|328.87|331.57|329.37|332.07|329.87|329.95|327.75|0
1692786300000|2023-08-23 10:25:00|331.32|329.12|334.06|331.86|334.06|331.86|331.07|328.87|0
1692786600000|2023-08-23 10:30:00|334.31|332.11|333.81|331.61|334.81|332.61|332.56|330.36|0
1692786900000|2023-08-23 10:35:00|333.56|331.36|335.56|333.36|335.56|333.36|333.31|331.11|0
1692787200000|2023-08-23 10:40:00|335.81|333.61|337.8|335.6|337.8|335.6|335.56|333.36|0
1692787500000|2023-08-23 10:45:00|338.3|336.1|339.31|337.11|340.69|338.49|338.05|335.85|0
1692787800000|2023-08-23 10:50:00|339.56|337.36|339.81|337.61|340.06|337.86|339.06|336.86|0
1692788100000|2023-08-23 10:55:00|340.06|337.86|339.56|337.36|341.55|339.35|339.31|337.11|0
1692788400000|2023-08-23 11:00:00|339.31|337.11|341.8|339.6|343.05|340.85|338.56|336.36|0
1692788700000|2023-08-23 11:05:00|342.05|339.85|345.54|343.34|346.29|344.09|342.05|339.85|0
1692789000000|2023-08-23 11:10:00|345.79|343.59|347.55|345.35|348.29|346.09|345.79|343.59|0
1692789300000|2023-08-23 11:15:00|347.79|345.59|346.68|344.48|347.79|345.59|345.8|343.6|0
1692789600000|2023-08-23 11:20:00|346.8|344.6|344.05|341.85|346.93|344.73|343.8|341.6|0
1692789900000|2023-08-23 11:25:00|343.8|341.6|346.3|344.1|346.3|344.1|343.55|341.35|0
1692790200000|2023-08-23 11:30:00|346.8|344.6|342.69|340.49|346.8|344.6|342.31|340.11|0
1692790500000|2023-08-23 11:35:00|342.56|340.36|344.05|341.85|344.3|342.1|342.56|340.36|0
1692790800000|2023-08-23 11:40:00|344.55|342.35|346.8|344.6|347.05|344.85|343.8|341.6|0
1692791100000|2023-08-23 11:45:00|346.68|344.48|344.05|341.85|346.8|344.6|343.8|341.6|0
1692791400000|2023-08-23 11:50:00|344.18|341.98|343.8|341.6|345.05|342.85|343.06|340.86|0
1692791700000|2023-08-23 11:55:00|343.55|341.35|342.81|340.61|344.05|341.85|342.56|340.36|0
1692792000000|2023-08-23 12:00:00|343.06|340.86|345.05|342.85|345.05|342.85|342.31|340.11|0
1692792300000|2023-08-23 12:05:00|345.3|343.1|344.05|341.85|345.55|343.35|343.18|340.98|0
1692792600000|2023-08-23 12:10:00|344.3|342.1|342.81|340.61|344.3|342.1|342.31|340.11|0
1692792900000|2023-08-23 12:15:00|343.05|340.85|345.05|342.85|345.05|342.85|341.81|339.61|0
1692793200000|2023-08-23 12:20:00|345.55|343.35|345.55|343.35|346.8|344.6|344.8|342.6|0
1692793500000|2023-08-23 12:25:00|345.8|343.6|349.79|347.59|351.29|349.09|345.55|343.35|0
1692793800000|2023-08-23 12:30:00|349.54|347.34|347.05|344.85|349.79|347.59|347.05|344.85|0
1692794100000|2023-08-23 12:35:00|346.8|344.6|343.8|341.6|348.54|346.34|343.05|340.85|0
1692794400000|2023-08-23 12:40:00|343.55|341.35|344.3|342.1|346.8|344.6|343.55|341.35|0
1692794700000|2023-08-23 12:45:00|344.55|342.35|346.3|344.1|346.55|344.35|343.8|341.6|0
1692795000000|2023-08-23 12:50:00|346.05|343.85|348.79|346.59|348.79|346.59|345.8|343.6|0
1692795300000|2023-08-23 12:55:00|349.04|346.84|347.54|345.34|350.29|348.09|347.54|345.34|0
1692795600000|2023-08-23 13:00:00|347.79|345.59|345.05|342.85|348.29|346.09|345.05|342.85|0
1692795900000|2023-08-23 13:05:00|344.8|342.6|343.3|341.1|346.05|343.85|343.05|340.85|0
1692796200000|2023-08-23 13:10:00|343.05|340.85|341.56|339.36|343.3|341.1|340.56|338.36|0
1692796500000|2023-08-23 13:15:00|341.81|339.61|342.56|340.36|342.8|340.6|341.06|338.86|0
1692796800000|2023-08-23 13:20:00|342.31|340.11|341.94|339.74|344.05|341.85|341.31|339.11|0
1692797100000|2023-08-23 13:25:00|341.81|339.61|341.06|338.86|342.06|339.86|340.31|338.11|0
1692797400000|2023-08-23 13:30:00|341.56|339.36|338.57|336.37|342.06|339.86|335.57|333.37|0
1692797700000|2023-08-23 13:35:00|338.81|336.61|339.56|337.36|339.81|337.61|336.07|333.87|0
1692798000000|2023-08-23 13:40:00|338.81|336.61|337.95|335.75|340.06|337.86|336.57|334.37|0
1692798300000|2023-08-23 13:45:00|335.95|333.75|334.04|331.84|336.82|334.62|331.09|328.89|0
1692798600000|2023-08-23 13:50:00|333.54|331.34|335.79|333.59|337.28|335.08|331.55|329.35|0
1692798900000|2023-08-23 13:55:00|335.29|333.09|329.55|327.35|335.29|333.09|327.06|324.86|0
1692799200000|2023-08-23 14:00:00|328.55|326.35|326.56|324.36|330.55|328.35|325.56|323.36|0
1692799500000|2023-08-23 14:05:00|326.06|323.86|324.07|321.87|327.56|325.36|323.82|321.62|0
1692799800000|2023-08-23 14:10:00|324.56|322.36|322.32|320.12|325.56|323.36|321.82|319.62|0
1692800100000|2023-08-23 14:15:00|321.82|319.62|324.94|322.74|326.31|324.11|321.57|319.37|0
1692800400000|2023-08-23 14:20:00|324.56|322.36|323.07|320.87|327.8|325.6|322.57|320.37|0
1692800700000|2023-08-23 14:25:00|322.82|320.62|324.3|322.1|325.05|322.85|321.57|319.37|0
1692801000000|2023-08-23 14:30:00|324.05|321.85|322.8|320.6|324.05|321.85|322.06|319.86|0
1692801300000|2023-08-23 14:35:00|322.31|320.11|325.3|323.1|326.3|324.1|322.31|320.11|0
1692801600000|2023-08-23 14:40:00|325.05|322.85|319.06|316.86|325.55|323.35|318.07|315.87|0
1692801900000|2023-08-23 14:45:00|318.82|316.62|314.58|312.38|319.31|317.11|314.08|311.88|0
1692802200000|2023-08-23 14:50:00|314.83|312.63|314.82|312.62|315.82|313.62|313.33|311.13|0
1692802500000|2023-08-23 14:55:00|315.07|312.87|313.82|311.62|315.32|313.12|313.07|310.87|0
1692802800000|2023-08-23 15:00:00|313.57|311.37|315.82|313.62|316.56|314.36|312.08|309.88|0
1692803100000|2023-08-23 15:05:00|316.07|313.87|314.32|312.12|317.56|315.36|313.82|311.62|0
1692803400000|2023-08-23 15:10:00|314.07|311.87|313.57|311.37|315.32|313.12|313.07|310.87|0
1692803700000|2023-08-23 15:15:00|313.32|311.12|313.57|311.37|314.82|312.62|312.58|310.38|0
1692804000000|2023-08-23 15:20:00|313.32|311.12|312.58|310.38|314.32|312.12|310.58|308.38|0
1692804300000|2023-08-23 15:25:00|312.33|310.13|311.58|309.38|313.07|310.87|310.08|307.88|0
1692804600000|2023-08-23 15:30:00|311.33|309.13|312.33|310.13|312.58|310.38|309.83|307.63|0
1692804900000|2023-08-23 15:35:00|312.08|309.88|312.82|310.62|314.57|312.37|311.58|309.38|0
1692805200000|2023-08-23 15:40:00|313.07|310.87|315.57|313.37|315.82|313.62|312.58|310.38|0
1692805500000|2023-08-23 15:45:00|315.32|313.12|314.57|312.37|315.82|313.62|312.82|310.62|0
1692805800000|2023-08-23 15:50:00|314.32|312.12|311.83|309.63|314.57|312.37|310.83|308.63|0
1692806100000|2023-08-23 15:55:00|311.58|309.38|310.08|307.88|311.83|309.63|309.09|306.89|0
1692806400000|2023-08-23 16:00:00|310.58|308.38|312.58|310.38|312.58|310.38|309.59|307.39|0
1692806700000|2023-08-23 16:05:00|312.33|310.13|313.32|311.12|313.32|311.12|312.08|309.88|0
1692807000000|2023-08-23 16:10:00|313.07|310.87|311.08|308.88|313.82|311.62|310.58|308.38|0
1692807300000|2023-08-23 16:15:00|311.21|309.01|312.57|310.37|313.57|311.37|310.83|308.63|0
1692807600000|2023-08-23 16:20:00|312.82|310.62|312.33|310.13|313.57|311.37|310.58|308.38|0
1692807900000|2023-08-23 16:25:00|312.08|309.88|312.08|309.88|313.07|310.87|311.08|308.88|0
1692808200000|2023-08-23 16:30:00|312.33|310.13|310.58|308.38|313.32|311.12|310.08|307.88|0
1692808500000|2023-08-23 16:35:00|310.33|308.13|309.34|307.14|310.83|308.63|309.34|307.14|0
1692808800000|2023-08-23 16:40:00|309.09|306.89|308.34|306.14|309.83|307.63|308.34|306.14|0
1692809100000|2023-08-23 16:45:00|308.59|306.39|307.97|305.77|309.34|307.14|307.34|305.14|0
1692809400000|2023-08-23 16:50:00|307.84|305.64|308.34|306.14|309.09|306.89|306.35|304.15|0
1692809700000|2023-08-23 16:55:00|308.09|305.89|310.83|308.63|311.33|309.13|307.59|305.39|0
1692810000000|2023-08-23 17:00:00|311.08|308.88|308.09|305.89|311.58|309.38|307.84|305.64|0
1692810300000|2023-08-23 17:05:00|308.34|306.14|306.59|304.39|308.59|306.39|306.35|304.15|0
1692810600000|2023-08-23 17:10:00|306.35|304.15|306.84|304.64|307.34|305.14|306.1|303.9|0
1692810900000|2023-08-23 17:15:00|306.59|304.39|301.86|299.66|306.59|304.39|301.61|299.41|0
1692811200000|2023-08-23 17:20:00|301.61|299.41|300.87|298.67|302.11|299.91|300.37|298.17|0
1692811500000|2023-08-23 17:25:00|300.62|298.42|300.62|298.42|300.87|298.67|300.12|297.92|0
1692811800000|2023-08-23 17:30:00|300.12|297.92|298.88|296.68|300.12|297.92|296.89|294.69|0
1692812100000|2023-08-23 17:35:00|298.63|296.43|299.87|297.67|300.62|298.42|298.63|296.43|0
1692812400000|2023-08-23 17:40:00|299.62|297.42|299.12|296.92|299.87|297.67|298.38|296.18|0
1692812700000|2023-08-23 17:45:00|298.88|296.68|296.88|294.68|299.37|297.17|296.88|294.68|0
1692813000000|2023-08-23 17:50:00|297.13|294.93|297.63|295.43|298.13|295.93|296.14|293.94|0
1692813300000|2023-08-23 17:55:00|297.38|295.18|297.38|295.18|297.63|295.43|296.39|294.19|0
1692813600000|2023-08-23 18:00:00|297.13|294.93|297.9|295.7|298.9|296.7|297.13|294.93|0
1692813900000|2023-08-23 18:05:00|298.15|295.95|299.64|297.44|300.14|297.94|297.66|295.46|0
1692814200000|2023-08-23 18:10:00|299.89|297.69|301.63|299.43|302.38|300.18|299.4|297.2|0
1692814500000|2023-08-23 18:15:00|301.88|299.68|303.63|301.43|304.87|302.67|301.88|299.68|0
1692814800000|2023-08-23 18:20:00|303.87|301.67|303.13|300.93|305.87|303.67|302.88|300.68|0
1692815100000|2023-08-23 18:25:00|302.63|300.43|303.38|301.18|303.38|301.18|300.89|298.69|0
1692815400000|2023-08-23 18:30:00|303.13|300.93|304.62|302.42|305.62|303.42|302.88|300.68|0
1692815700000|2023-08-23 18:35:00|304.37|302.17|307.36|305.16|308.11|305.91|304.37|302.17|0
1692816000000|2023-08-23 18:40:00|307.61|305.41|307.11|304.91|307.86|305.66|305.87|303.67|0
1692816300000|2023-08-23 18:45:00|307.36|305.16|306.11|303.91|307.61|305.41|304.87|302.67|0
1692816600000|2023-08-23 18:50:00|305.87|303.67|304.87|302.67|307.11|304.91|304.62|302.42|0
1692816900000|2023-08-23 18:55:00|305.37|303.17|305.86|303.66|306.61|304.41|304.37|302.17|0
1692817200000|2023-08-23 19:00:00|306.11|303.91|303.13|300.93|308.85|306.65|303.13|300.93|0
1692817500000|2023-08-23 19:05:00|303.38|301.18|302.63|300.43|304.12|301.92|301.14|298.94|0
1692817800000|2023-08-23 19:10:00|302.88|300.68|303.13|300.93|303.87|301.67|301.88|299.68|0
1692818100000|2023-08-23 19:15:00|302.88|300.68|302.63|300.43|303.13|300.93|300.89|298.69|0
1692818400000|2023-08-23 19:20:00|302.38|300.18|303.38|301.18|304.87|302.67|302.38|300.18|0
1692818700000|2023-08-23 19:25:00|303.62|301.42|300.89|298.69|304.12|301.92|300.89|298.69|0
1692819000000|2023-08-23 19:30:00|301.38|299.18|302.13|299.93|303.38|301.18|301.14|298.94|0
1692819300000|2023-08-23 19:35:00|301.88|299.68|301.14|298.94|303.13|300.93|300.64|298.44|0
1692819600000|2023-08-23 19:40:00|300.64|298.44|299.89|297.69|301.14|298.94|298.9|296.7|0
1692819900000|2023-08-23 19:45:00|300.14|297.94|300.64|298.44|301.14|298.94|299.39|297.19|0
1692820200000|2023-08-23 19:50:00|301.14|298.94|306.11|303.91|306.36|304.16|300.14|297.94|0
1692820500000|2023-08-23 19:55:00|306.36|304.16|303.37|301.17|308.6|306.4|303.37|301.17|0
1692820800000|2023-08-23 20:00:00|302.88|300.68|302.13|299.93|305.86|303.66|301.13|298.93|0
1692821100000|2023-08-23 20:05:00|302.38|300.18|303.13|300.93|303.37|301.17|300.39|298.19|0
1692821400000|2023-08-23 20:10:00|303.37|301.17|302.63|300.43|304.37|302.17|302.38|300.18|0
1692821700000|2023-08-23 20:15:00|303.72|301.32|302.98|300.58|304.22|301.82|300.87|298.47|0
1692822000000|2023-08-23 20:20:00|302.73|300.33|284.96|282.56|304.1|301.7|283.22|280.82|0
1692822300000|2023-08-23 20:25:00|285.58|283.18|287.44|285.04|291.29|288.89|284.58|282.18|0
1692822600000|2023-08-23 20:30:00|287.81|285.41|288.06|285.66|290.29|287.89|286.57|284.17|0
1692822900000|2023-08-23 20:35:00|288.31|285.91|285.08|282.68|288.31|285.91|285.08|282.68|0
1692823200000|2023-08-23 20:40:00|285.21|282.81|278.88|276.48|285.21|282.81|278.63|276.23|0
1692823500000|2023-08-23 20:45:00|278.76|276.36|278.88|276.48|278.88|276.48|277.14|274.74|0
1692823800000|2023-08-23 20:50:00|278.63|276.23|277.39|274.99|278.88|276.48|276.89|274.49|0
1692824100000|2023-08-23 20:55:00|277.89|275.49|276.03|273.63|278.13|275.73|275.65|273.25|0
1692824400000|2023-08-23 21:00:00|276.06|273.66|276.1|273.7|276.86|274.46|275.99|273.59|0
1692824700000|2023-08-23 21:05:00|275.99|273.59|275.7|273.3|276.39|273.99|275.38|272.98|0
1692825000000|2023-08-23 21:10:00|275.77|273.37|276.06|273.66|276.14|273.74|275.45|273.05|0
1692825300000|2023-08-23 21:15:00|276.17|273.77|276.68|274.28|276.82|274.42|276.17|273.77|0
1692825600000|2023-08-23 21:20:00|276.71|274.31|276.43|274.03|276.79|274.39|276.25|273.85|0
1692825900000|2023-08-23 21:25:00|276.36|273.96|276.68|274.28|277|274.6|276.28|273.88|0
1692826200000|2023-08-23 21:30:00|276.64|274.24|276.64|274.24|276.82|274.42|276.5|274.1|0
1692826500000|2023-08-23 21:35:00|276.75|274.35|276.82|274.42|276.86|274.46|276.64|274.24|0
1692826800000|2023-08-23 21:40:00|276.86|274.46|277.14|274.74|277.18|274.78|276.71|274.31|0
1692827100000|2023-08-23 21:45:00|277.18|274.78|277.22|274.82|277.83|275.43|276.93|274.53|0
1692827400000|2023-08-23 21:50:00|277.4|275|277.29|274.89|277.68|275.28|277.18|274.78|0
1692827700000|2023-08-23 21:55:00|277.25|274.85|278.5|276.1|279|276.6|277.22|274.82|0
1692828000000|2023-08-23 22:00:00|280|277.6|279.87|277.47|281.98|279.58|279|276.6|0
1692828300000|2023-08-23 22:05:00|280.61|278.21|279.87|277.47|281.35|278.95|279.37|276.97|0
1692828600000|2023-08-23 22:10:00|279.62|277.22|282.1|279.7|282.1|279.7|279.37|276.97|0
1692828900000|2023-08-23 22:15:00|282.23|279.83|284.21|281.81|285.08|282.68|282.1|279.7|0
1692829200000|2023-08-23 22:20:00|284.33|281.93|285.32|282.92|286.57|284.17|284.08|281.68|0
1692829500000|2023-08-23 22:25:00|285.82|283.42|283.34|280.94|285.82|283.42|282.84|280.44|0
1692829800000|2023-08-23 22:30:00|283.09|280.69|284.46|282.06|284.83|282.43|282.35|279.95|0
1692830100000|2023-08-23 22:35:00|284.58|282.18|283.83|281.43|284.83|282.43|283.83|281.43|0
1692830400000|2023-08-23 22:40:00|283.59|281.19|283.83|281.43|284.08|281.68|283.59|281.19|0
1692830700000|2023-08-23 22:45:00|283.59|281.19|283.09|280.69|284.33|281.93|283.09|280.69|0
1692831000000|2023-08-23 22:50:00|283.34|280.94|282.34|279.94|283.59|281.19|281.85|279.45|0
1692831300000|2023-08-23 22:55:00|282.23|279.83|281.85|279.45|282.23|279.83|281.73|279.33|0
1692831600000|2023-08-23 23:00:00|282.1|279.7|281.35|278.95|282.34|279.94|281.35|278.95|0
1692831900000|2023-08-23 23:05:00|281.1|278.7|281.85|279.45|282.84|280.44|281.1|278.7|0
1692832200000|2023-08-23 23:10:00|281.6|279.2|281.85|279.45|282.1|279.7|281.6|279.2|0
1692832500000|2023-08-23 23:15:00|282.1|279.7|282.1|279.7|282.34|279.94|281.85|279.45|0
1692832800000|2023-08-23 23:20:00|281.85|279.45|281.6|279.2|282.34|279.94|281.35|278.95|0
1692833100000|2023-08-23 23:25:00|281.35|278.95|281.85|279.45|282.1|279.7|280.61|278.21|0
1692833400000|2023-08-23 23:30:00|282.1|279.7|281.85|279.45|282.34|279.94|281.85|279.45|0
1692833700000|2023-08-23 23:35:00|281.6|279.2|282.59|280.19|282.84|280.44|281.6|279.2|0
1692834000000|2023-08-23 23:40:00|282.84|280.44|282.34|279.94|282.84|280.44|282.09|279.69|0
1692834300000|2023-08-23 23:45:00|282.59|280.19|282.59|280.19|282.59|280.19|282.34|279.94|0
1692834600000|2023-08-23 23:50:00|282.34|279.94|283.33|280.93|283.58|281.18|282.34|279.94|0
1692834900000|2023-08-23 23:55:00|283.09|280.69|281.85|279.45|283.09|280.69|281.6|279.2|0
1692835200000|2023-08-24 00:00:00|282.09|279.69|283.09|280.69|283.09|280.69|280.85|278.45|0
1692835500000|2023-08-24 00:05:00|283.33|280.93|282.84|280.44|283.33|280.93|282.34|279.94|0
1692835800000|2023-08-24 00:10:00|282.59|280.19|280.36|277.96|282.59|280.19|280.11|277.71|0
1692836100000|2023-08-24 00:15:00|280.61|278.21|281.35|278.95|282.09|279.69|280.36|277.96|0
1692836400000|2023-08-24 00:20:00|281.85|279.45|279.86|277.46|281.85|279.45|279.86|277.46|0
1692836700000|2023-08-24 00:25:00|280.11|277.71|281.1|278.7|281.84|279.44|279.86|277.46|0
1692837000000|2023-08-24 00:30:00|281.6|279.2|281.35|278.95|281.84|279.44|281.1|278.7|0
1692837300000|2023-08-24 00:35:00|281.1|278.7|281.1|278.7|281.6|279.2|280.85|278.45|0
1692837600000|2023-08-24 00:40:00|281.35|278.95|281.84|279.44|282.34|279.94|280.6|278.2|0
1692837900000|2023-08-24 00:45:00|282.09|279.69|281.84|279.44|282.84|280.44|281.73|279.33|0
1692838200000|2023-08-24 00:50:00|281.97|279.57|281.1|278.7|282.34|279.94|280.6|278.2|0
1692838500000|2023-08-24 00:55:00|280.85|278.45|280.85|278.45|281.6|279.2|280.36|277.96|0
1692838800000|2023-08-24 01:00:00|281.1|278.7|281.1|278.7|281.1|278.7|280.36|277.96|0
1692839100000|2023-08-24 01:05:00|281.35|278.95|282.09|279.69|282.34|279.94|281.23|278.83|0
1692839400000|2023-08-24 01:10:00|282.34|279.94|282.34|279.94|282.84|280.44|282.09|279.69|0
1692839700000|2023-08-24 01:15:00|282.09|279.69|282.59|280.19|283.33|280.93|282.09|279.69|0
1692840000000|2023-08-24 01:20:00|282.84|280.44|282.59|280.19|283.58|281.18|282.59|280.19|0
1692840300000|2023-08-24 01:25:00|282.34|279.94|281.84|279.44|282.34|279.94|281.35|278.95|0
1692840600000|2023-08-24 01:30:00|281.35|278.95|281.59|279.19|282.09|279.69|281.1|278.7|0
1692840900000|2023-08-24 01:35:00|281.35|278.95|279.11|276.71|281.48|279.08|279.11|276.71|0
1692841200000|2023-08-24 01:40:00|279.36|276.96|279.36|276.96|279.61|277.21|278.62|276.22|0
1692841500000|2023-08-24 01:45:00|279.11|276.71|280.35|277.95|280.85|278.45|279.11|276.71|0
1692841800000|2023-08-24 01:50:00|280.6|278.2|279.36|276.96|281.1|278.7|279.36|276.96|0
1692842100000|2023-08-24 01:55:00|279.49|277.09|279.86|277.46|280.35|277.95|279.11|276.71|0
1692842400000|2023-08-24 02:00:00|280.11|277.71|279.36|276.96|280.35|277.95|277.87|275.47|0
1692842700000|2023-08-24 02:05:00|279.11|276.71|278.62|276.22|279.36|276.96|278.62|276.22|0
1692843000000|2023-08-24 02:10:00|278.86|276.46|277.75|275.35|278.86|276.46|276.88|274.48|0
1692843300000|2023-08-24 02:15:00|277.87|275.47|277.38|274.98|278.12|275.72|276.39|273.99|0
1692843600000|2023-08-24 02:20:00|277.13|274.73|278.62|276.22|278.86|276.46|277.13|274.73|0
1692843900000|2023-08-24 02:25:00|278.37|275.97|278.12|275.72|278.62|276.22|278.12|275.72|0
1692844200000|2023-08-24 02:30:00|277.87|275.47|276.88|274.48|278.12|275.72|276.63|274.23|0
1692844500000|2023-08-24 02:35:00|276.63|274.23|276.88|274.48|277.13|274.73|276.63|274.23|0
1692844800000|2023-08-24 02:40:00|276.63|274.23|277.13|274.73|277.13|274.73|276.63|274.23|0
1692845100000|2023-08-24 02:45:00|276.88|274.48|276.14|273.74|276.88|274.48|275.89|273.49|0
1692845400000|2023-08-24 02:50:00|276.38|273.98|274.4|272|276.88|274.48|273.91|271.51|0
1692845700000|2023-08-24 02:55:00|274.53|272.13|272.91|270.51|275.14|272.74|272.91|270.51|0
1692846000000|2023-08-24 03:00:00|273.16|270.76|273.16|270.76|274.15|271.75|272.91|270.51|0
1692846300000|2023-08-24 03:05:00|273.41|271.01|272.91|270.51|273.41|271.01|272.42|270.02|0
1692846600000|2023-08-24 03:10:00|272.8|270.4|272.91|270.51|273.16|270.76|272.67|270.27|0
1692846900000|2023-08-24 03:15:00|272.8|270.4|273.41|271.01|273.41|271.01|271.18|268.78|0
1692847200000|2023-08-24 03:20:00|273.16|270.76|271.68|269.28|273.41|271.01|271.68|269.28|0
1692847500000|2023-08-24 03:25:00|271.43|269.03|271.92|269.52|272.17|269.77|271.18|268.78|0
1692847800000|2023-08-24 03:30:00|271.67|269.27|272.42|270.02|272.91|270.51|271.67|269.27|0
1692848100000|2023-08-24 03:35:00|272.17|269.77|273.41|271.01|273.41|271.01|272.17|269.77|0
1692848400000|2023-08-24 03:40:00|273.29|270.89|273.66|271.26|273.66|271.26|273.16|270.76|0
1692848700000|2023-08-24 03:45:00|273.9|271.5|274.4|272|274.65|272.25|273.66|271.26|0
1692849000000|2023-08-24 03:50:00|274.15|271.75|274.4|272|274.65|272.25|274.15|271.75|0
1692849300000|2023-08-24 03:55:00|274.15|271.75|274.15|271.75|274.65|272.25|274.15|271.75|0
1692849600000|2023-08-24 04:00:00|274.28|271.88|275.14|272.74|275.39|272.99|274.28|271.88|0
1692849900000|2023-08-24 04:05:00|274.89|272.49|274.4|272|275.14|272.74|274.4|272|0
1692850200000|2023-08-24 04:10:00|274.15|271.75|273.9|271.5|274.15|271.75|273.16|270.76|0
1692850500000|2023-08-24 04:15:00|274.15|271.75|273.9|271.5|274.4|272|273.65|271.25|0
1692850800000|2023-08-24 04:20:00|274.15|271.75|274.15|271.75|274.4|272|273.9|271.5|0
1692851100000|2023-08-24 04:25:00|273.9|271.5|273.9|271.5|273.9|271.5|273.65|271.25|0
1692851400000|2023-08-24 04:30:00|273.65|271.25|274.89|272.49|274.89|272.49|273.41|271.01|0
1692851700000|2023-08-24 04:35:00|275.02|272.62|274.4|272|275.02|272.62|274.15|271.75|0
1692852000000|2023-08-24 04:40:00|274.64|272.24|274.4|272|274.64|272.24|274.15|271.75|0
1692852300000|2023-08-24 04:45:00|274.15|271.75|272.91|270.51|274.15|271.75|272.91|270.51|0
1692852600000|2023-08-24 04:50:00|273.16|270.76|272.41|270.01|273.16|270.76|272.41|270.01|0
1692852900000|2023-08-24 04:55:00|272.66|270.26|271.67|269.27|272.66|270.26|271.42|269.02|0
1692853200000|2023-08-24 05:00:00|271.42|269.02|271.42|269.02|271.92|269.52|270.68|268.28|0
1692853500000|2023-08-24 05:05:00|271.3|268.9|271.67|269.27|271.92|269.52|271.18|268.78|0
1692853800000|2023-08-24 05:10:00|271.42|269.02|272.17|269.77|272.41|270.01|271.42|269.02|0
1692854100000|2023-08-24 05:15:00|271.92|269.52|272.17|269.77|272.41|270.01|271.8|269.4|0
1692854400000|2023-08-24 05:20:00|272.29|269.89|271.17|268.77|272.41|270.01|270.93|268.53|0
1692854700000|2023-08-24 05:25:00|271.06|268.66|270.68|268.28|271.92|269.52|270.43|268.03|0
1692855000000|2023-08-24 05:30:00|270.93|268.53|269.44|267.04|270.93|268.53|269.44|267.04|0
1692855300000|2023-08-24 05:35:00|269.69|267.29|270.43|268.03|270.68|268.28|269.44|267.04|0
1692855600000|2023-08-24 05:40:00|270.56|268.16|271.67|269.27|271.92|269.52|270.43|268.03|0
1692855900000|2023-08-24 05:45:00|271.92|269.52|271.67|269.27|272.41|270.01|271.17|268.77|0
1692856200000|2023-08-24 05:50:00|271.42|269.02|271.42|269.02|271.92|269.52|270.93|268.53|0
1692856500000|2023-08-24 05:55:00|271.17|268.77|270.43|268.03|271.42|269.02|270.43|268.03|0
1692856800000|2023-08-24 06:00:00|270.93|268.53|273.65|271.25|273.65|271.25|270.43|268.03|0
1692857100000|2023-08-24 06:05:00|273.55|271.35|274.05|271.85|275.28|273.08|273.3|271.1|0
1692857400000|2023-08-24 06:10:00|273.8|271.6|273.55|271.35|274.05|271.85|273.18|270.98|0
1692857700000|2023-08-24 06:15:00|273.3|271.1|274.54|272.34|274.79|272.59|272.81|270.61|0
1692858000000|2023-08-24 06:20:00|274.29|272.09|273.8|271.6|274.54|272.34|273.3|271.1|0
1692858300000|2023-08-24 06:25:00|273.55|271.35|274.29|272.09|274.29|272.09|272.81|270.61|0
1692858600000|2023-08-24 06:30:00|274.04|271.84|274.29|272.09|274.79|272.59|273.3|271.1|0
1692858900000|2023-08-24 06:35:00|274.54|272.34|273.05|270.85|274.54|272.34|272.56|270.36|0
1692859200000|2023-08-24 06:40:00|272.81|270.61|272.8|270.6|273.8|271.6|272.8|270.6|0
1692859500000|2023-08-24 06:45:00|273.05|270.85|273.05|270.85|273.8|271.6|272.8|270.6|0
1692859800000|2023-08-24 06:50:00|273.3|271.1|273.05|270.85|273.3|271.1|272.06|269.86|0
1692860100000|2023-08-24 06:55:00|272.8|270.6|274.29|272.09|274.79|272.59|272.8|270.6|0
1692860400000|2023-08-24 07:00:00|273.92|271.72|268.84|266.64|274.04|271.84|268.59|266.39|0
1692860700000|2023-08-24 07:05:00|268.72|266.52|269.58|267.38|269.83|267.63|266.12|263.92|0
1692861000000|2023-08-24 07:10:00|269.83|267.63|274.54|272.34|275.28|273.08|269.34|267.14|0
1692861300000|2023-08-24 07:15:00|274.29|272.09|278.75|276.55|279.99|277.79|274.29|272.09|0
1692861600000|2023-08-24 07:20:00|279.25|277.05|274.04|271.84|279.25|277.05|274.04|271.84|0
1692861900000|2023-08-24 07:25:00|273.79|271.59|273.55|271.35|274.79|272.59|271.56|269.36|0
1692862200000|2023-08-24 07:30:00|273.79|271.59|277.02|274.82|277.64|275.44|273.55|271.35|0
1692862500000|2023-08-24 07:35:00|277.26|275.06|277.64|275.44|278.26|276.06|276.02|273.82|0
1692862800000|2023-08-24 07:40:00|277.26|275.06|275.66|273.46|277.51|275.31|274.78|272.58|0
1692863100000|2023-08-24 07:45:00|275.78|273.58|276.77|274.57|276.77|274.57|274.04|271.84|0
1692863400000|2023-08-24 07:50:00|277.02|274.82|278.38|276.18|279|276.8|276.52|274.32|0
1692863700000|2023-08-24 07:55:00|278.26|276.06|277.26|275.06|278.26|276.06|276.77|274.57|0
1692864000000|2023-08-24 08:00:00|277.02|274.82|272.06|269.86|277.64|275.44|271.56|269.36|0
1692864300000|2023-08-24 08:05:00|271.81|269.61|274.29|272.09|274.54|272.34|271.32|269.12|0
1692864600000|2023-08-24 08:10:00|274.54|272.34|276.02|273.82|276.52|274.32|274.29|272.09|0
1692864900000|2023-08-24 08:15:00|276.52|274.32|275.53|273.33|277.26|275.06|275.03|272.83|0
1692865200000|2023-08-24 08:20:00|275.77|273.57|274.04|271.84|276.27|274.07|273.3|271.1|0
1692865500000|2023-08-24 08:25:00|273.79|271.59|273.79|271.59|274.29|272.09|272.31|270.11|0
1692865800000|2023-08-24 08:30:00|274.04|271.84|275.03|272.83|275.28|273.08|273.18|270.98|0
1692866100000|2023-08-24 08:35:00|274.78|272.58|276.02|273.82|276.65|274.45|274.53|272.33|0
1692866400000|2023-08-24 08:40:00|276.27|274.07|277.39|275.19|277.51|275.31|276.02|273.82|0
1692866700000|2023-08-24 08:45:00|277.51|275.31|277.64|275.44|277.64|275.44|275.77|273.57|0
1692867000000|2023-08-24 08:50:00|277.51|275.31|277.76|275.56|279|276.8|277.51|275.31|0
1692867300000|2023-08-24 08:55:00|277.51|275.31|277.76|275.56|278.25|276.05|277.26|275.06|0
1692867600000|2023-08-24 09:00:00|278.25|276.05|279|276.8|279.25|277.05|276.77|274.57|0
1692867900000|2023-08-24 09:05:00|279.25|277.05|278.25|276.05|280.24|278.04|277.51|275.31|0
1692868200000|2023-08-24 09:10:00|278.5|276.3|279|276.8|279.74|277.54|278|275.8|0
1692868500000|2023-08-24 09:15:00|278.75|276.55|281.48|279.28|281.97|279.77|278.75|276.55|0
1692868800000|2023-08-24 09:20:00|281.23|279.03|281.11|278.91|282.47|280.27|280.49|278.29|0
1692869100000|2023-08-24 09:25:00|280.98|278.78|282.22|280.02|282.72|280.52|280.73|278.53|0
1692869400000|2023-08-24 09:30:00|282.47|280.27|285.7|283.5|285.95|283.75|281.48|279.28|0
1692869700000|2023-08-24 09:35:00|285.45|283.25|286.94|284.74|287.19|284.99|285.45|283.25|0
1692870000000|2023-08-24 09:40:00|287.07|284.87|286.44|284.24|287.93|285.73|285.95|283.75|0
1692870300000|2023-08-24 09:45:00|286.2|284|286.2|284|286.69|284.49|284.95|282.75|0
1692870600000|2023-08-24 09:50:00|286.44|284.24|284.95|282.75|286.69|284.49|284.46|282.26|0
1692870900000|2023-08-24 09:55:00|285.08|282.88|285.45|283.25|286.19|283.99|284.7|282.5|0
1692871200000|2023-08-24 10:00:00|285.7|283.5|282.85|280.65|285.95|283.75|282.72|280.52|0
1692871500000|2023-08-24 10:05:00|282.97|280.77|281.97|279.77|283.21|281.01|281.72|279.52|0
1692871800000|2023-08-24 10:10:00|281.85|279.65|281.2|279|281.97|279.77|280.24|278.04|0
1692872100000|2023-08-24 10:15:00|281.33|279.13|281.94|279.74|282.44|280.24|280.7|278.5|0
1692872400000|2023-08-24 10:20:00|281.69|279.49|281.94|279.74|282.19|279.99|281.2|279|0
1692872700000|2023-08-24 10:25:00|281.69|279.49|278.46|276.26|281.94|279.74|277.97|275.77|0
1692873000000|2023-08-24 10:30:00|278.71|276.51|280.7|278.5|280.7|278.5|278.22|276.02|0
1692873300000|2023-08-24 10:35:00|280.95|278.75|280.2|278|280.95|278.75|279.71|277.51|0
1692873600000|2023-08-24 10:40:00|279.95|277.75|278.4|276.2|280.45|278.25|277.66|275.46|0
1692873900000|2023-08-24 10:45:00|278.65|276.45|278.4|276.2|279.15|276.95|278.15|275.95|0
1692874200000|2023-08-24 10:50:00|278.15|275.95|278.03|275.83|278.28|276.08|277.04|274.84|0
1692874500000|2023-08-24 10:55:00|278.15|275.95|277.9|275.7|278.9|276.7|277.41|275.21|0
1692874800000|2023-08-24 11:00:00|278.15|275.95|278.9|276.7|279.64|277.44|278.15|275.95|0
1692875100000|2023-08-24 11:05:00|278.65|276.45|278.15|275.95|279.03|276.83|277.66|275.46|0
1692875400000|2023-08-24 11:10:00|277.9|275.7|276.41|274.21|278.15|275.95|275.91|273.71|0
1692875700000|2023-08-24 11:15:00|276.16|273.96|275.42|273.22|276.16|273.96|274.67|272.47|0
1692876000000|2023-08-24 11:20:00|275.55|273.35|276.41|274.21|276.66|274.46|275.55|273.35|0
1692876300000|2023-08-24 11:25:00|276.66|274.46|278.4|276.2|278.4|276.2|275.67|273.47|0
1692876600000|2023-08-24 11:30:00|278.53|276.33|276.66|274.46|278.9|276.7|276.16|273.96|0
1692876900000|2023-08-24 11:35:00|276.41|274.21|279.15|276.95|279.39|277.19|276.41|274.21|0
1692877200000|2023-08-24 11:40:00|279.39|277.19|280.89|278.69|281.38|279.18|278.65|276.45|0
1692877500000|2023-08-24 11:45:00|281.14|278.94|280.89|278.69|281.88|279.68|279.39|277.19|0
1692877800000|2023-08-24 11:50:00|280.64|278.44|282.38|280.18|282.63|280.43|280.39|278.19|0
1692878100000|2023-08-24 11:55:00|282.63|280.43|281.63|279.43|282.88|280.68|281.26|279.06|0
1692878400000|2023-08-24 12:00:00|281.38|279.18|284.12|281.92|284.87|282.67|281.14|278.94|0
1692878700000|2023-08-24 12:05:00|284.37|282.17|282.88|280.68|285.86|283.66|281.63|279.43|0
1692879000000|2023-08-24 12:10:00|283.13|280.93|285.86|283.66|285.86|283.66|282.63|280.43|0
1692879300000|2023-08-24 12:15:00|286.11|283.91|286.36|284.16|286.86|284.66|284.87|282.67|0
1692879600000|2023-08-24 12:20:00|286.61|284.41|286.86|284.66|287.49|285.29|285.61|283.41|0
1692879900000|2023-08-24 12:25:00|286.37|284.17|284.25|282.05|286.86|284.66|283.88|281.68|0
1692880200000|2023-08-24 12:30:00|284.01|281.81|286|283.8|287.24|285.04|283.01|280.81|0
1692880500000|2023-08-24 12:35:00|285.87|283.67|286.12|283.92|287.86|285.66|285.12|282.92|0
1692880800000|2023-08-24 12:40:00|286.36|284.16|286.36|284.16|287.36|285.16|285.62|283.42|0
1692881100000|2023-08-24 12:45:00|286.12|283.92|283.88|281.68|286.86|284.66|282.88|280.68|0
1692881400000|2023-08-24 12:50:00|283.63|281.43|286.61|284.41|286.61|284.41|283.63|281.43|0
1692881700000|2023-08-24 12:55:00|286.74|284.54|286.61|284.41|289.1|286.9|286.36|284.16|0
1692882000000|2023-08-24 13:00:00|286.86|284.66|284.12|281.92|287.36|285.16|284.12|281.92|0
1692882300000|2023-08-24 13:05:00|283.88|281.68|285.12|282.92|285.12|282.92|282.88|280.68|0
1692882600000|2023-08-24 13:10:00|285.37|283.17|284.37|282.17|286.61|284.41|283.88|281.68|0
1692882900000|2023-08-24 13:15:00|284.62|282.42|285.87|283.67|286.12|283.92|283.63|281.43|0
1692883200000|2023-08-24 13:20:00|285.5|283.3|287.36|285.16|287.61|285.41|284.87|282.67|0
1692883500000|2023-08-24 13:25:00|286.86|284.66|288.11|285.91|288.85|286.65|285.87|283.67|0
1692883800000|2023-08-24 13:30:00|287.86|285.66|294.58|292.38|295.08|292.88|284.37|282.17|0
1692884100000|2023-08-24 13:35:00|295.08|292.88|295.57|293.37|297.32|295.12|293.58|291.38|0
1692884400000|2023-08-24 13:40:00|295.08|292.88|298.81|296.61|299.81|297.61|294.58|292.38|0
1692884700000|2023-08-24 13:45:00|298.56|296.36|298.07|295.87|299.81|297.61|295.08|292.88|0
1692885000000|2023-08-24 13:50:00|298.32|296.12|291.34|289.14|299.81|297.61|291.09|288.89|0
1692885300000|2023-08-24 13:55:00|291.09|288.89|285.61|283.41|291.84|289.64|284.86|282.66|0
1692885600000|2023-08-24 14:00:00|285.11|282.91|285.86|283.66|289.6|287.4|282.63|280.43|0
1692885900000|2023-08-24 14:05:00|286.11|283.91|297.45|295.25|298.31|296.11|285.61|283.41|0
1692886200000|2023-08-24 14:10:00|297.57|295.37|302.05|299.85|303.8|301.6|297.57|295.37|0
1692886500000|2023-08-24 14:15:00|302.3|300.1|305.05|302.85|306.29|304.09|301.8|299.6|0
1692886800000|2023-08-24 14:20:00|305.3|303.1|310.03|307.83|310.03|307.83|301.8|299.6|0
1692887100000|2023-08-24 14:25:00|309.54|307.34|313.03|310.83|313.03|310.83|307.54|305.34|0
1692887400000|2023-08-24 14:30:00|312.78|310.58|317.3|315.1|319.76|317.56|312.28|310.08|0
1692887700000|2023-08-24 14:35:00|316.8|314.6|314.06|311.86|318.3|316.1|313.31|311.11|0
1692888000000|2023-08-24 14:40:00|313.81|311.61|320.54|318.34|322.04|319.84|312.31|310.11|0
1692888300000|2023-08-24 14:45:00|321.04|318.84|322.54|320.34|324.03|321.83|320.79|318.59|0
1692888600000|2023-08-24 14:50:00|322.79|320.59|318.3|316.1|323.28|321.08|317.3|315.1|0
1692888900000|2023-08-24 14:55:00|318.54|316.34|324.03|321.83|324.28|322.08|316.55|314.35|0
1692889200000|2023-08-24 15:00:00|324.28|322.08|327.53|325.33|331.27|329.07|324.28|322.08|0
1692889500000|2023-08-24 15:05:00|327.28|325.08|329.28|327.08|331.77|329.57|325.78|323.58|0
1692889800000|2023-08-24 15:10:00|329.53|327.33|329.28|327.08|332.27|330.07|327.28|325.08|0
1692890100000|2023-08-24 15:15:00|329.53|327.33|329.28|327.08|331.02|328.82|327.03|324.83|0
1692890400000|2023-08-24 15:20:00|329.03|326.83|330.52|328.32|331.52|329.32|327.53|325.33|0
1692890700000|2023-08-24 15:25:00|330.28|328.08|328.03|325.83|333.27|331.07|328.03|325.83|0
1692891000000|2023-08-24 15:30:00|329.03|326.83|333.52|331.32|333.52|331.32|329.03|326.83|0
1692891300000|2023-08-24 15:35:00|334.27|332.07|336.76|334.56|337.01|334.81|332.27|330.07|0
1692891600000|2023-08-24 15:40:00|336.52|334.32|336.76|334.56|338.26|336.06|334.52|332.32|0
1692891900000|2023-08-24 15:45:00|337.51|335.31|337.52|335.32|340.26|338.06|335.77|333.57|0
1692892200000|2023-08-24 15:50:00|337.77|335.57|341.52|339.32|341.77|339.57|337.03|334.83|0
1692892500000|2023-08-24 15:55:00|341.27|339.07|343.27|341.07|343.27|341.07|339.52|337.32|0
1692892800000|2023-08-24 16:00:00|343.76|341.56|341.27|339.07|343.76|341.56|339.02|336.82|0
1692893100000|2023-08-24 16:05:00|341.52|339.32|337.52|335.32|341.52|339.32|335.28|333.08|0
1692893400000|2023-08-24 16:10:00|337.77|335.57|333.28|331.08|338.27|336.07|333.28|331.08|0
1692893700000|2023-08-24 16:15:00|333.03|330.83|334.28|332.08|335.53|333.33|330.79|328.59|0
1692894000000|2023-08-24 16:20:00|334.03|331.83|332.28|330.08|334.53|332.33|330.54|328.34|0
1692894300000|2023-08-24 16:25:00|332.53|330.33|335.03|332.83|336.03|333.83|330.79|328.59|0
1692894600000|2023-08-24 16:30:00|335.28|333.08|333.78|331.58|335.78|333.58|332.78|330.58|0
1692894900000|2023-08-24 16:35:00|334.03|331.83|331.29|329.09|334.28|332.08|330.04|327.84|0
1692895200000|2023-08-24 16:40:00|331.54|329.34|329.29|327.09|331.54|329.34|327.05|324.85|0
1692895500000|2023-08-24 16:45:00|329.54|327.34|329.54|327.34|331.79|329.59|327.29|325.09|0
1692895800000|2023-08-24 16:50:00|329.42|327.22|332.53|330.33|332.78|330.58|328.29|326.09|0
1692896100000|2023-08-24 16:55:00|332.28|330.08|336.28|334.08|336.53|334.33|332.28|330.08|0
1692896400000|2023-08-24 17:00:00|335.78|333.58|339.52|337.32|340.27|338.07|334.78|332.58|0
1692896700000|2023-08-24 17:05:00|339.27|337.07|335.78|333.58|339.77|337.57|335.28|333.08|0
1692897000000|2023-08-24 17:10:00|336.03|333.83|337.27|335.07|338.77|336.57|334.53|332.33|0
1692897300000|2023-08-24 17:15:00|337.77|335.57|340.02|337.82|340.77|338.57|337.27|335.07|0
1692897600000|2023-08-24 17:20:00|340.27|338.07|340.52|338.32|341.27|339.07|339.27|337.07|0
1692897900000|2023-08-24 17:25:00|341.02|338.82|343.76|341.56|344.76|342.56|340.77|338.57|0
1692898200000|2023-08-24 17:30:00|344.01|341.81|343.76|341.56|344.51|342.31|339.77|337.57|0
1692898500000|2023-08-24 17:35:00|343.51|341.31|339.52|337.32|344.01|341.81|339.27|337.07|0
1692898800000|2023-08-24 17:40:00|339.02|336.82|342.52|340.32|342.77|340.57|338.27|336.07|0
1692899100000|2023-08-24 17:45:00|342.27|340.07|341.27|339.07|342.27|340.07|338.77|336.57|0
1692899400000|2023-08-24 17:50:00|341.52|339.32|342.77|340.57|343.02|340.82|341.27|339.07|0
1692899700000|2023-08-24 17:55:00|343.26|341.06|341.77|339.57|344.26|342.06|341.77|339.57|0
1692900000000|2023-08-24 18:00:00|340.77|338.57|340.77|338.57|341.02|338.82|337.77|335.57|0
1692900300000|2023-08-24 18:05:00|341.27|339.07|340.52|338.32|342.77|340.57|339.02|336.82|0
1692900600000|2023-08-24 18:10:00|340.77|338.57|337.52|335.32|340.77|338.57|336.53|334.33|0
1692900900000|2023-08-24 18:15:00|337.77|335.57|343.51|341.31|343.76|341.56|337.52|335.32|0
1692901200000|2023-08-24 18:20:00|343.76|341.56|341.52|339.32|344.01|341.81|340.27|338.07|0
1692901500000|2023-08-24 18:25:00|341.77|339.57|343.51|341.31|344.76|342.56|341.77|339.57|0
1692901800000|2023-08-24 18:30:00|344.01|341.81|343.01|340.81|344.01|341.81|341.52|339.32|0
1692902100000|2023-08-24 18:35:00|342.77|340.57|346.76|344.56|348.26|346.06|342.52|340.32|0
1692902400000|2023-08-24 18:40:00|347.01|344.81|349.26|347.06|349.76|347.56|347.01|344.81|0
1692902700000|2023-08-24 18:45:00|349.01|346.81|348.01|345.81|349.51|347.31|345.01|342.81|0
1692903000000|2023-08-24 18:50:00|347.76|345.56|348.26|346.06|349.01|346.81|346.51|344.31|0
1692903300000|2023-08-24 18:55:00|348.51|346.31|344.51|342.31|349.76|347.56|343.01|340.81|0
1692903600000|2023-08-24 19:00:00|344.76|342.56|345.51|343.31|346.76|344.56|343.26|341.06|0
1692903900000|2023-08-24 19:05:00|346.26|344.06|347.51|345.31|347.51|345.31|343.76|341.56|0
1692904200000|2023-08-24 19:10:00|347.26|345.06|345.76|343.56|348.51|346.31|344.26|342.06|0
1692904500000|2023-08-24 19:15:00|346.01|343.81|346.01|343.81|346.26|344.06|344.01|341.81|0
1692904800000|2023-08-24 19:20:00|345.76|343.56|347.26|345.06|347.51|345.31|341.77|339.57|0
1692905100000|2023-08-24 19:25:00|347.01|344.81|348.51|346.31|349.51|347.31|346.26|344.06|0
1692905400000|2023-08-24 19:30:00|348.26|346.06|348.51|346.31|350.25|348.05|346.01|343.81|0
1692905700000|2023-08-24 19:35:00|348.76|346.56|353|350.8|354|351.8|348.76|346.56|0
1692906000000|2023-08-24 19:40:00|353.25|351.05|355.75|353.55|357.25|355.05|352.5|350.3|0
1692906300000|2023-08-24 19:45:00|356|353.8|359.75|357.55|363.25|361.05|356|353.8|0
1692906600000|2023-08-24 19:50:00|359.5|357.3|360|357.8|360.25|358.05|356.01|353.81|0
1692906900000|2023-08-24 19:55:00|360.25|358.05|365.75|363.55|366|363.8|356.76|354.56|0
1692907200000|2023-08-24 20:00:00|364.75|362.55|367.26|365.06|370.49|368.29|364.75|362.55|0
1692907500000|2023-08-24 20:05:00|367.01|364.81|365.76|363.56|367.75|365.55|365.26|363.06|0
1692907800000|2023-08-24 20:10:00|365.51|363.31|367.63|365.43|367.75|365.55|365.51|363.31|0
1692908100000|2023-08-24 20:15:00|368.35|365.95|370.6|368.2|371.1|368.7|368.35|365.95|0
1692908400000|2023-08-24 20:20:00|370.35|367.95|368.1|365.7|370.6|368.2|367.85|365.45|0
1692908700000|2023-08-24 20:25:00|367.85|365.45|370.85|368.45|371.1|368.7|367.85|365.45|0
1692909000000|2023-08-24 20:30:00|370.6|368.2|371.1|368.7|372.6|370.2|370.1|367.7|0
1692909300000|2023-08-24 20:35:00|371.35|368.95|370.1|367.7|372.1|369.7|369.85|367.45|0
1692909600000|2023-08-24 20:40:00|370.48|368.08|370.35|367.95|370.98|368.58|370.35|367.95|0
1692909900000|2023-08-24 20:45:00|369.6|367.2|369.1|366.7|369.6|367.2|368.1|365.7|0
1692910200000|2023-08-24 20:50:00|369.35|366.95|368.1|365.7|369.35|366.95|367.85|365.45|0
1692910500000|2023-08-24 20:55:00|368.35|365.95|367.48|365.08|368.85|366.45|367.23|364.83|0
1692910800000|2023-08-24 21:00:00|367.78|365.38|367.23|364.83|368.11|365.71|367.12|364.72|0
1692911100000|2023-08-24 21:05:00|367.59|365.19|367.3|364.9|367.59|365.19|367.08|364.68|0
1692911400000|2023-08-24 21:10:00|367.34|364.94|368.29|365.89|368.29|365.89|367.34|364.94|0
1692911700000|2023-08-24 21:15:00|368.22|365.82|368.29|365.89|368.29|365.89|368.22|365.82|0
1692912000000|2023-08-24 21:20:00|368.18|365.78|367.74|365.34|368.18|365.78|367.45|365.05|0
1692912300000|2023-08-24 21:25:00|367.85|365.45|367.92|365.52|367.92|365.52|367.85|365.45|0
1692912600000|2023-08-24 21:30:00|367.96|365.56|368.65|366.25|368.65|366.25|367.81|365.41|0
1692912900000|2023-08-24 21:35:00|368.69|366.29|368.29|365.89|368.89|366.49|368.25|365.85|0
1692913200000|2023-08-24 21:40:00|368.25|365.85|367.67|365.27|368.25|365.85|367.67|365.27|0
1692913500000|2023-08-24 21:45:00|367.56|365.16|367.12|364.72|367.67|365.27|367.04|364.64|0
1692913800000|2023-08-24 21:50:00|367.08|364.68|367.15|364.75|367.15|364.75|366.79|364.39|0
1692914100000|2023-08-24 21:55:00|367.04|364.64|366.86|364.46|367.32|364.92|366.86|364.46|0
1692914400000|2023-08-24 22:00:00|367.23|364.83|364.6|362.2|367.23|364.83|363.6|361.2|0
1692914700000|2023-08-24 22:05:00|364.85|362.45|363.85|361.45|364.85|362.45|363.35|360.95|0
1692915000000|2023-08-24 22:10:00|364.1|361.7|364.6|362.2|364.85|362.45|363.6|361.2|0
1692915300000|2023-08-24 22:15:00|364.85|362.45|364.1|361.7|364.98|362.58|363.85|361.45|0
1692915600000|2023-08-24 22:20:00|363.85|361.45|363.85|361.45|364.6|362.2|363.1|360.7|0
1692915900000|2023-08-24 22:25:00|363.73|361.33|363.35|360.95|363.85|361.45|363.1|360.7|0
1692916200000|2023-08-24 22:30:00|363.1|360.7|363.1|360.7|363.35|360.95|362.85|360.45|0
1692916500000|2023-08-24 22:35:00|363.23|360.83|361.36|358.96|363.23|360.83|361.11|358.71|0
1692916800000|2023-08-24 22:40:00|361.6|359.2|362.35|359.95|362.85|360.45|361.6|359.2|0
1692917100000|2023-08-24 22:45:00|362.1|359.7|362.1|359.7|362.35|359.95|361.6|359.2|0
1692917400000|2023-08-24 22:50:00|362.35|359.95|361.6|359.2|362.35|359.95|361.6|359.2|0
1692917700000|2023-08-24 22:55:00|361.36|358.96|361.11|358.71|361.85|359.45|360.86|358.46|0
1692918000000|2023-08-24 23:00:00|361.36|358.96|363.6|361.2|363.73|361.33|361.36|358.96|0
1692918300000|2023-08-24 23:05:00|363.35|360.95|364.85|362.45|365.35|362.95|363.35|360.95|0
1692918600000|2023-08-24 23:10:00|365.1|362.7|365.85|363.45|366.85|364.45|364.85|362.45|0
1692918900000|2023-08-24 23:15:00|365.6|363.2|364.6|362.2|365.6|363.2|364.6|362.2|0
1692919200000|2023-08-24 23:20:00|364.35|361.95|364.1|361.7|364.6|362.2|363.6|361.2|0
1692919500000|2023-08-24 23:25:00|363.85|361.45|363.1|360.7|364.1|361.7|363.1|360.7|0
1692919800000|2023-08-24 23:30:00|362.85|360.45|362.09|359.69|362.85|360.45|362.09|359.69|0
1692920100000|2023-08-24 23:35:00|362.59|360.19|361.84|359.44|362.84|360.44|361.84|359.44|0
1692920400000|2023-08-24 23:40:00|362.09|359.69|361.84|359.44|362.59|360.19|361.84|359.44|0
1692920700000|2023-08-24 23:45:00|361.59|359.19|361.84|359.44|362.09|359.69|361.59|359.19|0
1692921000000|2023-08-24 23:50:00|362.09|359.69|363.34|360.94|363.34|360.94|362.09|359.69|0
1692921300000|2023-08-24 23:55:00|363.09|360.69|363.34|360.94|364.09|361.69|362.97|360.57|0
1692921600000|2023-08-25 00:00:00|363.09|360.69|361.59|359.19|363.84|361.44|361.34|358.94|0
1692921900000|2023-08-25 00:05:00|361.34|358.94|360.59|358.19|362.59|360.19|360.1|357.7|0
1692922200000|2023-08-25 00:10:00|360.72|358.32|360.59|358.19|361.59|359.19|360.1|357.7|0
1692922500000|2023-08-25 00:15:00|360.84|358.44|360.1|357.7|361.09|358.69|360.1|357.7|0
1692922800000|2023-08-25 00:20:00|359.85|357.45|360.47|358.07|361.09|358.69|359.85|357.45|0
1692923100000|2023-08-25 00:25:00|360.35|357.95|359.61|357.21|360.59|358.19|359.1|356.7|0
1692923400000|2023-08-25 00:30:00|359.11|356.71|359.11|356.71|359.61|357.21|358.61|356.21|0
1692923700000|2023-08-25 00:35:00|359.36|356.96|359.86|357.46|359.86|357.46|359.11|356.71|0
1692924000000|2023-08-25 00:40:00|359.61|357.21|359.86|357.46|359.86|357.46|359.61|357.21|0
1692924300000|2023-08-25 00:45:00|359.36|356.96|359.11|356.71|359.86|357.46|359.11|356.71|0
1692924600000|2023-08-25 00:50:00|358.86|356.46|359.61|357.21|359.86|357.46|358.86|356.46|0
1692924900000|2023-08-25 00:55:00|359.86|357.46|359.86|357.46|359.86|357.46|359.61|357.21|0
1692925200000|2023-08-25 01:00:00|359.61|357.21|359.11|356.71|359.61|357.21|358.61|356.21|0
1692925500000|2023-08-25 01:05:00|359.36|356.96|359.86|357.46|359.86|357.46|359.11|356.71|0
1692925800000|2023-08-25 01:10:00|359.61|357.21|359.86|357.46|360.11|357.71|359.36|356.96|0
1692926100000|2023-08-25 01:15:00|360.11|357.71|359.61|357.21|361.61|359.21|359.61|357.21|0
1692926400000|2023-08-25 01:20:00|359.36|356.96|359.11|356.71|360.11|357.71|359.11|356.71|0
1692926700000|2023-08-25 01:25:00|359.36|356.96|359.61|357.21|360.11|357.71|359.11|356.71|0
1692927000000|2023-08-25 01:30:00|359.86|357.46|361.11|358.71|362.11|359.71|359.61|357.21|0
1692927300000|2023-08-25 01:35:00|361.36|358.96|363.86|361.46|365.1|362.7|361.36|358.96|0
1692927600000|2023-08-25 01:40:00|363.61|361.21|363.61|361.21|364.23|361.83|362.61|360.21|0
1692927900000|2023-08-25 01:45:00|363.49|361.09|363.36|360.96|363.86|361.46|362.61|360.21|0
1692928200000|2023-08-25 01:50:00|363.11|360.71|362.86|360.46|363.11|360.71|362.11|359.71|0
1692928500000|2023-08-25 01:55:00|363.11|360.71|361.61|359.21|363.11|360.71|361.61|359.21|0
1692928800000|2023-08-25 02:00:00|361.36|358.96|361.61|359.21|362.11|359.71|360.86|358.46|0
1692929100000|2023-08-25 02:05:00|361.86|359.46|363.11|360.71|363.36|360.96|361.61|359.21|0
1692929400000|2023-08-25 02:10:00|363.36|360.96|361.11|358.71|363.36|360.96|361.11|358.71|0
1692929700000|2023-08-25 02:15:00|360.86|358.46|363.11|360.71|363.36|360.96|360.86|358.46|0
1692930000000|2023-08-25 02:20:00|363.36|360.96|363.11|360.71|363.61|361.21|361.99|359.59|0
1692930300000|2023-08-25 02:25:00|362.86|360.46|363.36|360.96|365.85|363.45|362.86|360.46|0
1692930600000|2023-08-25 02:30:00|363.61|361.21|363.36|360.96|363.61|361.21|362.86|360.46|0
1692930900000|2023-08-25 02:35:00|363.61|361.21|364.35|361.95|364.6|362.2|363.36|360.96|0
1692931200000|2023-08-25 02:40:00|364.6|362.2|364.35|361.95|365.1|362.7|363.85|361.45|0
1692931500000|2023-08-25 02:45:00|364.1|361.7|364.35|361.95|365.6|363.2|364.1|361.7|0
1692931800000|2023-08-25 02:50:00|364.1|361.7|364.1|361.7|364.6|362.2|363.11|360.71|0
1692932100000|2023-08-25 02:55:00|363.85|361.45|363.85|361.45|364.35|361.95|363.6|361.2|0
1692932400000|2023-08-25 03:00:00|363.73|361.33|362.99|360.59|363.85|361.45|362.61|360.21|0
1692932700000|2023-08-25 03:05:00|362.86|360.46|363.98|361.58|364.1|361.7|362.61|360.21|0
1692933000000|2023-08-25 03:10:00|364.1|361.7|363.85|361.45|364.1|361.7|362.86|360.46|0
1692933300000|2023-08-25 03:15:00|363.6|361.2|364.1|361.7|364.6|362.2|363.6|361.2|0
1692933600000|2023-08-25 03:20:00|363.85|361.45|364.1|361.7|364.85|362.45|363.6|361.2|0
1692933900000|2023-08-25 03:25:00|363.98|361.58|364.35|361.95|364.6|362.2|363.85|361.45|0
1692934200000|2023-08-25 03:30:00|364.1|361.7|363.6|361.2|364.85|362.45|363.11|360.71|0
1692934500000|2023-08-25 03:35:00|363.35|360.95|364.85|362.45|365.6|363.2|363.11|360.71|0
1692934800000|2023-08-25 03:40:00|364.6|362.2|364.85|362.45|365.1|362.7|364.35|361.95|0
1692935100000|2023-08-25 03:45:00|365.1|362.7|364.85|362.45|365.35|362.95|364.6|362.2|0
1692935400000|2023-08-25 03:50:00|364.6|362.2|364.85|362.45|365.6|363.2|364.6|362.2|0
1692935700000|2023-08-25 03:55:00|364.6|362.2|363.85|361.45|364.6|362.2|363.85|361.45|0
1692936000000|2023-08-25 04:00:00|363.6|361.2|363.6|361.2|363.85|361.45|363.35|360.95|0
1692936300000|2023-08-25 04:05:00|363.35|360.95|363.35|360.95|363.6|361.2|363.1|360.7|0
1692936600000|2023-08-25 04:10:00|363.23|360.83|363.35|360.95|363.35|360.95|362.86|360.46|0
1692936900000|2023-08-25 04:15:00|363.1|360.7|363.35|360.95|363.6|361.2|363.1|360.7|0
1692937200000|2023-08-25 04:20:00|363.6|361.2|364.1|361.7|364.35|361.95|363.6|361.2|0
1692937500000|2023-08-25 04:25:00|363.85|361.45|363.1|360.7|363.85|361.45|362.86|360.46|0
1692937800000|2023-08-25 04:30:00|362.86|360.46|362.86|360.46|363.1|360.7|362.11|359.71|0
1692938100000|2023-08-25 04:35:00|362.61|360.21|363.1|360.7|363.6|361.2|362.61|360.21|0
1692938400000|2023-08-25 04:40:00|363.35|360.95|363.85|361.45|364.35|361.95|363.35|360.95|0
1692938700000|2023-08-25 04:45:00|363.6|361.2|363.85|361.45|363.85|361.45|363.35|360.95|0
1692939000000|2023-08-25 04:50:00|364.1|361.7|363.85|361.45|364.1|361.7|363.73|361.33|0
1692939300000|2023-08-25 04:55:00|363.6|361.2|364.1|361.7|364.1|361.7|363.6|361.2|0
1692939600000|2023-08-25 05:00:00|363.85|361.45|363.35|360.95|364.35|361.95|362.85|360.45|0
1692939900000|2023-08-25 05:05:00|363.6|361.2|364.6|362.2|364.6|362.2|363.35|360.95|0
1692940200000|2023-08-25 05:10:00|364.85|362.45|363.6|361.2|364.85|362.45|363.6|361.2|0
1692940500000|2023-08-25 05:15:00|363.1|360.7|364.35|361.95|364.85|362.45|363.1|360.7|0
1692940800000|2023-08-25 05:20:00|364.6|362.2|365.6|363.2|365.6|363.2|364.6|362.2|0
1692941100000|2023-08-25 05:25:00|365.35|362.95|365.85|363.45|366.1|363.7|365.1|362.7|0
1692941400000|2023-08-25 05:30:00|365.6|363.2|366.6|364.2|366.6|364.2|365.35|362.95|0
1692941700000|2023-08-25 05:35:00|366.35|363.95|365.1|362.7|366.6|364.2|364.85|362.45|0
1692942000000|2023-08-25 05:40:00|364.85|362.45|365.35|362.95|365.6|363.2|364.6|362.2|0
1692942300000|2023-08-25 05:45:00|365.1|362.7|366.1|363.7|366.35|363.95|365.1|362.7|0
1692942600000|2023-08-25 05:50:00|365.85|363.45|361.61|359.21|365.85|363.45|360.36|357.96|0
1692942900000|2023-08-25 05:55:00|361.86|359.46|361.61|359.21|363.6|361.2|361.36|358.96|0
1692943200000|2023-08-25 06:00:00|360.86|358.46|361.61|359.21|362.36|359.96|360.61|358.21|0
1692943500000|2023-08-25 06:05:00|361.26|359.06|362.89|360.69|363.25|361.05|361.26|359.06|0
1692943800000|2023-08-25 06:10:00|363.01|360.81|361.51|359.31|363.51|361.31|361.51|359.31|0
1692944100000|2023-08-25 06:15:00|361.76|359.56|362.01|359.81|362.01|359.81|361.02|358.82|0
1692944400000|2023-08-25 06:20:00|362.14|359.94|363.76|361.56|364.01|361.81|362.01|359.81|0
1692944700000|2023-08-25 06:25:00|363.64|361.44|367.76|365.56|367.76|365.56|363.26|361.06|0
1692945000000|2023-08-25 06:30:00|367.51|365.31|368.01|365.81|368.76|366.56|366.76|364.56|0
1692945300000|2023-08-25 06:35:00|368.26|366.06|370.75|368.55|371.5|369.3|368.01|365.81|0
1692945600000|2023-08-25 06:40:00|371|368.8|369.25|367.05|371|368.8|369.25|367.05|0
1692945900000|2023-08-25 06:45:00|369.5|367.3|369.01|366.81|369.5|367.3|367.76|365.56|0
1692946200000|2023-08-25 06:50:00|368.76|366.56|369.63|367.43|369.63|367.43|368.76|366.56|0
1692946500000|2023-08-25 06:55:00|369.75|367.55|368.76|366.56|370.5|368.3|368.51|366.31|0
1692946800000|2023-08-25 07:00:00|368.51|366.31|364.26|362.06|368.51|366.31|363.76|361.56|0
1692947100000|2023-08-25 07:05:00|364.01|361.81|361.01|358.81|364.14|361.94|360.52|358.32|0
1692947400000|2023-08-25 07:10:00|360.89|358.69|361.26|359.06|362.01|359.81|359.77|357.57|0
1692947700000|2023-08-25 07:15:00|361.51|359.31|360.52|358.32|361.51|359.31|358.77|356.57|0
1692948000000|2023-08-25 07:20:00|360.65|358.45|360.27|358.07|361.76|359.56|360.27|358.07|0
1692948300000|2023-08-25 07:25:00|360.52|358.32|359.02|356.82|360.89|358.69|358.52|356.32|0
1692948600000|2023-08-25 07:30:00|359.27|357.07|358.52|356.32|360.27|358.07|358.52|356.32|0
1692948900000|2023-08-25 07:35:00|358.27|356.07|358.76|356.56|359.01|356.81|357.52|355.32|0
1692949200000|2023-08-25 07:40:00|358.64|356.44|360.51|358.31|361.01|358.81|358.52|356.32|0
1692949500000|2023-08-25 07:45:00|360.39|358.19|360.76|358.56|361.26|359.06|359.76|357.56|0
1692949800000|2023-08-25 07:50:00|361.01|358.81|361.64|359.44|361.64|359.44|360.51|358.31|0
1692950100000|2023-08-25 07:55:00|361.51|359.31|361.26|359.06|362.01|359.81|360.01|357.81|0
1692950400000|2023-08-25 08:00:00|361.01|358.81|357.52|355.32|361.01|358.81|357.02|354.82|0
1692950700000|2023-08-25 08:05:00|357.77|355.57|359.01|356.81|360.01|357.81|356.77|354.57|0
1692951000000|2023-08-25 08:10:00|358.76|356.56|356.02|353.82|359.26|357.06|354.77|352.57|0
1692951300000|2023-08-25 08:15:00|356.27|354.07|356.02|353.82|357.52|355.32|356.02|353.82|0
1692951600000|2023-08-25 08:20:00|355.77|353.57|354.27|352.07|356.77|354.57|353.27|351.07|0
1692951900000|2023-08-25 08:25:00|354.52|352.32|355.27|353.07|356.27|354.07|353.77|351.57|0
1692952200000|2023-08-25 08:30:00|355.02|352.82|354.52|352.32|355.77|353.57|354.52|352.32|0
1692952500000|2023-08-25 08:35:00|354.77|352.57|356.02|353.82|356.52|354.32|353.77|351.57|0
1692952800000|2023-08-25 08:40:00|356.27|354.07|356.77|354.57|357.02|354.82|355.77|353.57|0
1692953100000|2023-08-25 08:45:00|356.52|354.32|358.76|356.56|359.26|357.06|356.52|354.32|0
1692953400000|2023-08-25 08:50:00|358.51|356.31|357.52|355.32|358.76|356.56|357.02|354.82|0
1692953700000|2023-08-25 08:55:00|357.77|355.57|355.75|353.55|357.77|355.57|355|352.8|0
1692954000000|2023-08-25 09:00:00|355.63|353.43|357.25|355.05|357.5|355.3|355.25|353.05|0
1692954300000|2023-08-25 09:05:00|357|354.8|358.5|356.3|358.75|356.55|356.75|354.55|0
1692954600000|2023-08-25 09:10:00|358.25|356.05|357|354.8|358.25|356.05|356.75|354.55|0
1692954900000|2023-08-25 09:15:00|356.75|354.55|356.88|354.68|357.75|355.55|356.25|354.05|0
1692955200000|2023-08-25 09:20:00|356.75|354.55|356.25|354.05|357.5|355.3|356.25|354.05|0
1692955500000|2023-08-25 09:25:00|356.38|354.18|354.75|352.55|356.5|354.3|354.01|351.81|0
1692955800000|2023-08-25 09:30:00|354.5|352.3|357.25|355.05|358.25|356.05|354.5|352.3|0
1692956100000|2023-08-25 09:35:00|357|354.8|356.25|354.05|357.25|355.05|356|353.8|0
1692956400000|2023-08-25 09:40:00|356|353.8|357.25|355.05|357.88|355.68|356|353.8|0
1692956700000|2023-08-25 09:45:00|357.5|355.3|358.25|356.05|358.75|356.55|356.75|354.55|0
1692957000000|2023-08-25 09:50:00|358|355.8|360|357.8|360.5|358.3|357.5|355.3|0
1692957300000|2023-08-25 09:55:00|360.25|358.05|360.25|358.05|361.5|359.3|359.5|357.3|0
1692957600000|2023-08-25 10:00:00|360.5|358.3|357.5|355.3|360.5|358.3|357.25|355.05|0
1692957900000|2023-08-25 10:05:00|357.25|355.05|356.01|353.81|357.5|355.3|355.76|353.56|0
1692958200000|2023-08-25 10:10:00|355.76|353.56|355.01|352.81|356.01|353.81|355.01|352.81|0
1692958500000|2023-08-25 10:15:00|354.76|352.56|354.51|352.31|355.01|352.81|353.51|351.31|0
1692958800000|2023-08-25 10:20:00|354.76|352.56|353.76|351.56|354.76|352.56|353.76|351.56|0
1692959100000|2023-08-25 10:25:00|353.64|351.44|353.76|351.56|354.01|351.81|352.26|350.06|0
1692959400000|2023-08-25 10:30:00|354.01|351.81|353.01|350.81|354.01|351.81|352.51|350.31|0
1692959700000|2023-08-25 10:35:00|352.76|350.56|352.26|350.06|353.51|351.31|352.26|350.06|0
1692960000000|2023-08-25 10:40:00|352.51|350.31|354.51|352.31|354.76|352.56|352.26|350.06|0
1692960300000|2023-08-25 10:45:00|354.26|352.06|353.14|350.94|354.51|352.31|352.76|350.56|0
1692960600000|2023-08-25 10:50:00|353.01|350.81|352.76|350.56|353.51|351.31|352.26|350.06|0
1692960900000|2023-08-25 10:55:00|353.01|350.81|354.01|351.81|354.26|352.06|353.01|350.81|0
1692961200000|2023-08-25 11:00:00|353.76|351.56|352.51|350.31|354.51|352.31|352.51|350.31|0
1692961500000|2023-08-25 11:05:00|352.26|350.06|353.01|350.81|354.01|351.81|352.26|350.06|0
1692961800000|2023-08-25 11:10:00|353.26|351.06|354.76|352.56|355.01|352.81|353.01|350.81|0
1692962100000|2023-08-25 11:15:00|354.51|352.31|355.01|352.81|355.76|353.56|354.26|352.06|0
1692962400000|2023-08-25 11:20:00|355.26|353.06|355.01|352.81|355.51|353.31|354.76|352.56|0
1692962700000|2023-08-25 11:25:00|354.76|352.56|355.26|353.06|355.51|353.31|354.76|352.56|0
1692963000000|2023-08-25 11:30:00|355.01|352.81|357.01|354.81|357.5|355.3|354.51|352.31|0
1692963300000|2023-08-25 11:35:00|357.26|355.06|355.26|353.06|357.5|355.3|354.89|352.69|0
1692963600000|2023-08-25 11:40:00|355.14|352.94|355.26|353.06|355.51|353.31|354.26|352.06|0
1692963900000|2023-08-25 11:45:00|355.51|353.31|355.51|353.31|355.76|353.56|354.51|352.31|0
1692964200000|2023-08-25 11:50:00|355.76|353.56|356.26|354.06|357.01|354.81|355.51|353.31|0
1692964500000|2023-08-25 11:55:00|356.51|354.31|354.39|352.19|356.76|354.56|354.01|351.81|0
1692964800000|2023-08-25 12:00:00|354.26|352.06|353.01|350.81|355.01|352.81|352.76|350.56|0
1692965100000|2023-08-25 12:05:00|353.26|351.06|350.51|348.31|353.76|351.56|350.51|348.31|0
1692965400000|2023-08-25 12:10:00|350.76|348.56|350.51|348.31|351.26|349.06|349.51|347.31|0
1692965700000|2023-08-25 12:15:00|350.39|348.19|349.76|347.56|350.51|348.31|348.77|346.57|0
1692966000000|2023-08-25 12:20:00|349.89|347.69|349.02|346.82|350.26|348.06|348.77|346.57|0
1692966300000|2023-08-25 12:25:00|348.02|345.82|349.02|346.82|349.51|347.31|347.52|345.32|0
1692966600000|2023-08-25 12:30:00|349.26|347.06|349.26|347.06|349.51|347.31|346.77|344.57|0
1692966900000|2023-08-25 12:35:00|348.77|346.57|347.77|345.57|349.26|347.06|347.27|345.07|0
1692967200000|2023-08-25 12:40:00|348.27|346.07|345.77|343.57|348.52|346.32|345.52|343.32|0
1692967500000|2023-08-25 12:45:00|346.27|344.07|345.77|343.57|346.52|344.32|345.27|343.07|0
1692967800000|2023-08-25 12:50:00|345.65|343.45|347.27|345.07|347.27|345.07|345.65|343.45|0
1692968100000|2023-08-25 12:55:00|347.52|345.32|347.65|345.45|348.52|346.32|346.77|344.57|0
1692968400000|2023-08-25 13:00:00|348.02|345.82|349.51|347.31|349.51|347.31|347.52|345.32|0
1692968700000|2023-08-25 13:05:00|350.01|347.81|351.01|348.81|351.26|349.06|349.76|347.56|0
1692969000000|2023-08-25 13:10:00|350.26|348.06|350.01|347.81|351.76|349.56|349.51|347.31|0
1692969300000|2023-08-25 13:15:00|349.76|347.56|352.51|350.31|353.76|351.56|348.77|346.57|0
1692969600000|2023-08-25 13:20:00|352.26|350.06|355.01|352.81|355.01|352.81|352.26|350.06|0
1692969900000|2023-08-25 13:25:00|354.76|352.56|348.76|346.56|355.01|352.81|348.52|346.32|0
1692970200000|2023-08-25 13:30:00|349.01|346.81|344.01|341.81|350.01|347.81|341.26|339.06|0
1692970500000|2023-08-25 13:35:00|344.51|342.31|343.51|341.31|346.75|344.55|340.76|338.56|0
1692970800000|2023-08-25 13:40:00|344.26|342.06|344.75|342.55|347.5|345.3|342.26|340.06|0
1692971100000|2023-08-25 13:45:00|345|342.8|344.01|341.81|347.25|345.05|342.51|340.31|0
1692971400000|2023-08-25 13:50:00|344.26|342.06|348|345.8|348.75|346.55|343.51|341.31|0
1692971700000|2023-08-25 13:55:00|348.25|346.05|346.13|343.93|350|347.8|345.25|343.05|0
1692972000000|2023-08-25 14:00:00|343.64|341.44|343.26|341.06|351.75|349.55|336.52|334.32|0
1692972300000|2023-08-25 14:05:00|343.76|341.56|355.99|353.79|358.24|356.04|342.51|340.31|0
1692972600000|2023-08-25 14:10:00|355.74|353.54|337.51|335.31|355.74|353.54|337.01|334.81|0
1692972900000|2023-08-25 14:15:00|336.52|334.32|344.99|342.79|344.99|342.79|323.76|321.56|0
1692973200000|2023-08-25 14:20:00|344.49|342.29|356.98|354.78|356.98|354.78|342.49|340.29|0
1692973500000|2023-08-25 14:25:00|357.23|355.03|359.23|357.03|363.23|361.03|353.73|351.53|0
1692973800000|2023-08-25 14:30:00|359.98|357.78|363.73|361.53|364.73|362.53|357.48|355.28|0
1692974100000|2023-08-25 14:35:00|363.11|360.91|364.23|362.03|368.48|366.28|358.98|356.78|0
1692974400000|2023-08-25 14:40:00|364.73|362.53|370.23|368.03|370.23|368.03|358.23|356.03|0
1692974700000|2023-08-25 14:45:00|370.48|368.28|376.73|374.53|379.23|377.03|369.98|367.78|0
1692975000000|2023-08-25 14:50:00|377.48|375.28|379.73|377.53|380.73|378.53|373.74|371.54|0
1692975300000|2023-08-25 14:55:00|380.23|378.03|383.23|381.03|384.48|382.28|378.73|376.53|0
1692975600000|2023-08-25 15:00:00|383.48|381.28|380.24|378.04|385.49|383.29|379.98|377.78|0
1692975900000|2023-08-25 15:05:00|381.24|379.04|369.24|367.04|381.49|379.29|367.99|365.79|0
1692976200000|2023-08-25 15:10:00|368.49|366.29|367.49|365.29|369.74|367.54|362.24|360.04|0
1692976500000|2023-08-25 15:15:00|367.74|365.54|370.74|368.54|376.24|374.04|366.99|364.79|0
1692976800000|2023-08-25 15:20:00|371.24|369.04|370.24|368.04|375.49|373.29|370.24|368.04|0
1692977100000|2023-08-25 15:25:00|369.99|367.79|355.75|353.55|369.99|367.79|354.75|352.55|0
1692977400000|2023-08-25 15:30:00|355.5|353.3|357|354.8|361.5|359.3|355.5|353.3|0
1692977700000|2023-08-25 15:35:00|357.25|355.05|349.75|347.55|357.25|355.05|348.02|345.82|0
1692978000000|2023-08-25 15:40:00|349.5|347.3|352.25|350.05|356.49|354.29|349.25|347.05|0
1692978300000|2023-08-25 15:45:00|352.5|350.3|354.99|352.79|358.24|356.04|352.5|350.3|0
1692978600000|2023-08-25 15:50:00|354.74|352.54|357.99|355.79|359.99|357.79|352.99|350.79|0
1692978900000|2023-08-25 15:55:00|358.49|356.29|365.73|363.53|368.23|366.03|358.49|356.29|0
1692979200000|2023-08-25 16:00:00|365.98|363.78|359.49|357.29|365.98|363.78|357.99|355.79|0
1692979500000|2023-08-25 16:05:00|359.24|357.04|358.49|356.29|362.24|360.04|356.99|354.79|0
1692979800000|2023-08-25 16:10:00|358.24|356.04|356.74|354.54|361.24|359.04|356.49|354.29|0
1692980100000|2023-08-25 16:15:00|356.99|354.79|357.74|355.54|362.74|360.54|355.74|353.54|0
1692980400000|2023-08-25 16:20:00|357.99|355.79|350.49|348.29|359.49|357.29|349.74|347.54|0
1692980700000|2023-08-25 16:25:00|350.74|348.54|347.99|345.79|351.49|349.29|347.74|345.54|0
1692981000000|2023-08-25 16:30:00|347.49|345.29|349.24|347.04|349.74|347.54|345.74|343.54|0
1692981300000|2023-08-25 16:35:00|349.49|347.29|346.62|344.42|350.49|348.29|345.24|343.04|0
1692981600000|2023-08-25 16:40:00|346.49|344.29|349.74|347.54|350.74|348.54|344.74|342.54|0
1692981900000|2023-08-25 16:45:00|350.24|348.04|348.74|346.54|351.74|349.54|347.24|345.04|0
1692982200000|2023-08-25 16:50:00|348.99|346.79|355.49|353.29|355.74|353.54|347.74|345.54|0
1692982500000|2023-08-25 16:55:00|355.74|353.54|349.24|347.04|356.24|354.04|348.99|346.79|0
1692982800000|2023-08-25 17:00:00|349.49|347.29|349.24|347.04|350.49|348.29|347.24|345.04|0
1692983100000|2023-08-25 17:05:00|349.74|347.54|349.74|347.54|351.24|349.04|346.49|344.29|0
1692983400000|2023-08-25 17:10:00|350.74|348.54|347.74|345.54|353.99|351.79|346.99|344.79|0
1692983700000|2023-08-25 17:15:00|347.24|345.04|352.49|350.29|354.74|352.54|345.24|343.04|0
1692984000000|2023-08-25 17:20:00|352.24|350.04|357.73|355.53|358.48|356.28|352.24|350.04|0
1692984300000|2023-08-25 17:25:00|357.48|355.28|354.99|352.79|359.23|357.03|354.99|352.79|0
1692984600000|2023-08-25 17:30:00|355.24|353.04|359.73|357.53|361.48|359.28|355.24|353.04|0
1692984900000|2023-08-25 17:35:00|359.98|357.78|361.73|359.53|361.73|359.53|357.73|355.53|0
1692985200000|2023-08-25 17:40:00|361.48|359.28|356.49|354.29|361.98|359.78|356.24|354.04|0
1692985500000|2023-08-25 17:45:00|356.74|354.54|357.98|355.78|361.48|359.28|356.74|354.54|0
1692985800000|2023-08-25 17:50:00|357.48|355.28|350.99|348.79|357.98|355.78|350.99|348.79|0
1692986100000|2023-08-25 17:55:00|351.24|349.04|349.99|347.79|353.24|351.04|349.99|347.79|0
1692986400000|2023-08-25 18:00:00|350.49|348.29|349.62|347.42|351.24|349.04|348.49|346.29|0
1692986700000|2023-08-25 18:05:00|349.99|347.79|347.74|345.54|349.99|347.79|346.24|344.04|0
1692987000000|2023-08-25 18:10:00|347.49|345.29|343.74|341.54|349.49|347.29|343.24|341.04|0
1692987300000|2023-08-25 18:15:00|342.99|340.79|340|337.8|347.99|345.79|339|336.8|0
1692987600000|2023-08-25 18:20:00|339.75|337.55|336.5|334.3|339.75|337.55|334.5|332.3|0
1692987900000|2023-08-25 18:25:00|336|333.8|332.01|329.81|336.38|334.18|331.51|329.31|0
1692988200000|2023-08-25 18:30:00|330.76|328.56|329.01|326.81|333|330.8|328.51|326.31|0
1692988500000|2023-08-25 18:35:00|328.76|326.56|332.76|330.56|333.75|331.55|327.01|324.81|0
1692988800000|2023-08-25 18:40:00|333|330.8|335.25|333.05|336.5|334.3|330.26|328.06|0
1692989100000|2023-08-25 18:45:00|335|332.8|332.75|330.55|338|335.8|332.26|330.06|0
1692989400000|2023-08-25 18:50:00|332.51|330.31|329.74|327.54|333.75|331.55|329.74|327.54|0
1692989700000|2023-08-25 18:55:00|329.24|327.04|328.24|326.04|329.99|327.79|327.49|325.29|0
1692990000000|2023-08-25 19:00:00|327.99|325.79|328.99|326.79|331.49|329.29|322.99|320.79|0
1692990300000|2023-08-25 19:05:00|329.24|327.04|328.24|326.04|331.99|329.79|327.24|325.04|0
1692990600000|2023-08-25 19:10:00|327.99|325.79|329.99|327.79|330.74|328.54|326.49|324.29|0
1692990900000|2023-08-25 19:15:00|330.24|328.04|327.74|325.54|330.24|328.04|325.74|323.54|0
1692991200000|2023-08-25 19:20:00|327.99|325.79|324.49|322.29|327.99|325.79|323.49|321.29|0
1692991500000|2023-08-25 19:25:00|324.24|322.04|326.24|324.04|326.74|324.54|323.24|321.04|0
1692991800000|2023-08-25 19:30:00|325.99|323.79|327.49|325.29|327.99|325.79|324.24|322.04|0
1692992100000|2023-08-25 19:35:00|327.24|325.04|330.24|328.04|331.99|329.79|327.24|325.04|0
1692992400000|2023-08-25 19:40:00|329.74|327.54|327.49|325.29|332.74|330.54|327.49|325.29|0
1692992700000|2023-08-25 19:45:00|327.74|325.54|333.99|331.79|334.49|332.29|326.49|324.29|0
1692993000000|2023-08-25 19:50:00|335.86|333.66|338.98|336.78|339.98|337.78|333.99|331.79|0
1692993300000|2023-08-25 19:55:00|336.48|334.28|336.48|334.28|338.23|336.03|332.74|330.54|0
1692993600000|2023-08-25 20:00:00|335.74|333.54|335.49|333.29|335.98|333.78|332.99|330.79|0
1692993900000|2023-08-25 20:05:00|335.24|333.04|336.48|334.28|336.48|334.28|335.24|333.04|0
1692994200000|2023-08-25 20:10:00|336.73|334.53|334.99|332.79|336.98|334.78|334.99|332.79|0
1693182900000|2023-08-28 00:35:00|335.34|332.94|335.59|333.19|335.59|333.19|335.34|332.94|0
1693183200000|2023-08-28 00:40:00|335.72|333.32|335.09|332.69|335.84|333.44|334.84|332.44|0
1693183500000|2023-08-28 00:45:00|334.84|332.44|334.1|331.7|335.09|332.69|333.85|331.45|0
1693183800000|2023-08-28 00:50:00|333.98|331.58|336.09|333.69|336.09|333.69|333.6|331.2|0
1693184100000|2023-08-28 00:55:00|336.34|333.94|335.09|332.69|336.34|333.94|334.59|332.19|0
1693184400000|2023-08-28 01:00:00|334.84|332.44|332.85|330.45|334.84|332.44|332.1|329.7|0
1693184700000|2023-08-28 01:05:00|332.6|330.2|332.35|329.95|333.1|330.7|331.85|329.45|0
1693185000000|2023-08-28 01:10:00|332.6|330.2|333.6|331.2|334.1|331.7|332.35|329.95|0
1693185300000|2023-08-28 01:15:00|333.1|330.7|332.1|329.7|333.1|330.7|331.85|329.45|0
1693185600000|2023-08-28 01:20:00|330.85|328.45|329.85|327.45|331.1|328.7|329.1|326.7|0
1693185900000|2023-08-28 01:25:00|330.1|327.7|329.85|327.45|330.6|328.2|329.6|327.2|0
1693186200000|2023-08-28 01:30:00|329.6|327.2|332.6|330.2|332.85|330.45|329.35|326.95|0
1693186500000|2023-08-28 01:35:00|332.85|330.45|331.1|328.7|332.85|330.45|330.6|328.2|0
1693186800000|2023-08-28 01:40:00|330.85|328.45|331.1|328.7|331.6|329.2|330.6|328.2|0
1693187100000|2023-08-28 01:45:00|330.85|328.45|332.35|329.95|332.35|329.95|330.35|327.95|0
1693187400000|2023-08-28 01:50:00|332.6|330.2|331.35|328.95|332.6|330.2|331.35|328.95|0
1693187700000|2023-08-28 01:55:00|331.1|328.7|331.6|329.2|331.85|329.45|331.1|328.7|0
1693188000000|2023-08-28 02:00:00|331.35|328.95|331.1|328.7|332.1|329.7|330.85|328.45|0
1693188300000|2023-08-28 02:05:00|330.85|328.45|332.6|330.2|332.6|330.2|330.6|328.2|0
1693188600000|2023-08-28 02:10:00|332.85|330.45|331.6|329.2|333.84|331.44|331.6|329.2|0
1693188900000|2023-08-28 02:15:00|331.35|328.95|333.35|330.95|333.84|331.44|331.35|328.95|0
1693189200000|2023-08-28 02:20:00|333.1|330.7|332.6|330.2|333.6|331.2|332.6|330.2|0
1693189500000|2023-08-28 02:25:00|332.85|330.45|332.6|330.2|333.1|330.7|332.35|329.95|0
1693189800000|2023-08-28 02:30:00|332.35|329.95|332.1|329.7|332.35|329.95|331.73|329.33|0
1693190100000|2023-08-28 02:35:00|331.85|329.45|331.1|328.7|332.1|329.7|330.85|328.45|0
1693190400000|2023-08-28 02:40:00|330.85|328.45|330.85|328.45|331.35|328.95|330.6|328.2|0
1693190700000|2023-08-28 02:45:00|330.6|328.2|330.35|327.95|330.85|328.45|329.85|327.45|0
1693191000000|2023-08-28 02:50:00|330.1|327.7|330.35|327.95|330.6|328.2|329.85|327.45|0
1693191300000|2023-08-28 02:55:00|330.48|328.08|330.6|328.2|330.85|328.45|329.85|327.45|0
1693191600000|2023-08-28 03:00:00|330.85|328.45|331.1|328.7|331.35|328.95|330.6|328.2|0
1693191900000|2023-08-28 03:05:00|330.85|328.45|332.1|329.7|332.35|329.95|330.85|328.45|0
1693192200000|2023-08-28 03:10:00|332.35|329.95|332.35|329.95|332.85|330.45|332.1|329.7|0
1693192500000|2023-08-28 03:15:00|332.6|330.2|333.84|331.44|334.09|331.69|332.35|329.95|0
1693192800000|2023-08-28 03:20:00|333.59|331.19|333.35|330.95|334.09|331.69|332.6|330.2|0
1693193100000|2023-08-28 03:25:00|333.1|330.7|332.6|330.2|333.35|330.95|332.35|329.95|0
1693193400000|2023-08-28 03:30:00|332.35|329.95|332.85|330.45|333.1|330.7|332.35|329.95|0
1693193700000|2023-08-28 03:35:00|333.1|330.7|333.34|330.94|333.84|331.44|332.85|330.45|0
1693194000000|2023-08-28 03:40:00|333.1|330.7|333.1|330.7|333.34|330.94|332.85|330.45|0
1693194300000|2023-08-28 03:45:00|333.34|330.94|334.34|331.94|334.34|331.94|333.34|330.94|0
1693194600000|2023-08-28 03:50:00|334.09|331.69|333.84|331.44|334.09|331.69|333.59|331.19|0
1693194900000|2023-08-28 03:55:00|334.09|331.69|335.59|333.19|335.59|333.19|333.84|331.44|0
1693195200000|2023-08-28 04:00:00|335.34|332.94|334.59|332.19|335.59|333.19|334.34|331.94|0
1693195500000|2023-08-28 04:05:00|334.84|332.44|334.34|331.94|335.09|332.69|334.34|331.94|0
1693195800000|2023-08-28 04:10:00|334.59|332.19|334.09|331.69|334.59|332.19|334.09|331.69|0
1693196100000|2023-08-28 04:15:00|334.34|331.94|334.34|331.94|334.59|332.19|334.09|331.69|0
1693196400000|2023-08-28 04:20:00|334.22|331.82|333.84|331.44|334.34|331.94|333.84|331.44|0
1693196700000|2023-08-28 04:25:00|333.97|331.57|334.34|331.94|334.34|331.94|333.84|331.44|0
1693197000000|2023-08-28 04:30:00|334.09|331.69|333.84|331.44|334.09|331.69|333.84|331.44|0
1693197300000|2023-08-28 04:35:00|334.09|331.69|333.59|331.19|334.09|331.69|333.59|331.19|0
1693197600000|2023-08-28 04:40:00|333.84|331.44|334.09|331.69|334.59|332.19|333.84|331.44|0
1693197900000|2023-08-28 04:45:00|333.97|331.57|333.84|331.44|334.09|331.69|333.59|331.19|0
1693198200000|2023-08-28 04:50:00|333.97|331.57|334.09|331.69|334.09|331.69|333.59|331.19|0
1693198500000|2023-08-28 04:55:00|334.34|331.94|333.59|331.19|334.47|332.07|333.59|331.19|0
1693198800000|2023-08-28 05:00:00|333.84|331.44|334.59|332.19|335.09|332.69|333.84|331.44|0
1693199100000|2023-08-28 05:05:00|334.34|331.94|334.59|332.19|335.09|332.69|334.09|331.69|0
1693199400000|2023-08-28 05:10:00|334.34|331.94|335.09|332.69|335.34|332.94|334.34|331.94|0
1693199700000|2023-08-28 05:15:00|334.84|332.44|334.22|331.82|335.34|332.94|334.09|331.69|0
1693200000000|2023-08-28 05:20:00|334.34|331.94|334.59|332.19|334.84|332.44|334.09|331.69|0
1693200300000|2023-08-28 05:25:00|334.84|332.44|334.84|332.44|335.34|332.94|334.59|332.19|0
1693200600000|2023-08-28 05:30:00|334.59|332.19|332.84|330.44|334.59|332.19|332.59|330.19|0
1693200900000|2023-08-28 05:35:00|333.09|330.69|332.35|329.95|333.09|330.69|332.1|329.7|0
1693201200000|2023-08-28 05:40:00|332.1|329.7|331.6|329.2|332.1|329.7|331.35|328.95|0
1693201500000|2023-08-28 05:45:00|331.85|329.45|329.35|326.95|332.1|329.7|328.6|326.2|0
1693201800000|2023-08-28 05:50:00|329.6|327.2|330.1|327.7|330.35|327.95|329.35|326.95|0
1693202100000|2023-08-28 05:55:00|330.23|327.83|328.6|326.2|330.35|327.95|328.6|326.2|0
1693202400000|2023-08-28 06:00:00|328.35|325.95|328.85|326.45|330.6|328.2|328.1|325.7|0
1693202700000|2023-08-28 06:05:00|328.5|326.3|328|325.8|329|326.8|327.75|325.55|0
1693203000000|2023-08-28 06:10:00|327.75|325.55|328.25|326.05|328.75|326.55|327.5|325.3|0
1693203300000|2023-08-28 06:15:00|328.5|326.3|328.25|326.05|328.5|326.3|327.5|325.3|0
1693203600000|2023-08-28 06:20:00|328.5|326.3|328.75|326.55|329|326.8|328.25|326.05|0
1693203900000|2023-08-28 06:25:00|328.5|326.3|328.5|326.3|329|326.8|328.25|326.05|0
1693204200000|2023-08-28 06:30:00|328.25|326.05|328.25|326.05|328.5|326.3|327.5|325.3|0
1693204500000|2023-08-28 06:35:00|328|325.8|328.25|326.05|328.38|326.18|327.5|325.3|0
1693204800000|2023-08-28 06:40:00|328|325.8|327.5|325.3|328.25|326.05|327.5|325.3|0
1693205100000|2023-08-28 06:45:00|327.75|325.55|329|326.8|329|326.8|327.75|325.55|0
1693205400000|2023-08-28 06:50:00|329.25|327.05|330.25|328.05|330.5|328.3|329.25|327.05|0
1693205700000|2023-08-28 06:55:00|330.5|328.3|330|327.8|330.5|328.3|330|327.8|0
1693206000000|2023-08-28 07:00:00|329.75|327.55|331.5|329.3|331.99|329.79|329.75|327.55|0
1693206300000|2023-08-28 07:05:00|331.25|329.05|328.75|326.55|331.25|329.05|328.5|326.3|0
1693206600000|2023-08-28 07:10:00|328.5|326.3|330.38|328.18|331|328.8|328.5|326.3|0
1693206900000|2023-08-28 07:15:00|330.5|328.3|329|326.8|330.75|328.55|328.5|326.3|0
1693207200000|2023-08-28 07:20:00|328.75|326.55|329.5|327.3|329.75|327.55|327.75|325.55|0
1693207500000|2023-08-28 07:25:00|329|326.8|329|326.8|330.5|328.3|329|326.8|0
1693207800000|2023-08-28 07:30:00|329.25|327.05|327.75|325.55|329.25|327.05|327.5|325.3|0
1693208100000|2023-08-28 07:35:00|327.5|325.3|329.5|327.3|329.5|327.3|327.5|325.3|0
1693208400000|2023-08-28 07:40:00|329.75|327.55|332.87|330.67|333.24|331.04|329.5|327.3|0
1693208700000|2023-08-28 07:45:00|332.74|330.54|331.99|329.79|335.49|333.29|331.74|329.54|0
1693209000000|2023-08-28 07:50:00|332.49|330.29|331.87|329.67|332.99|330.79|331.49|329.29|0
1693209300000|2023-08-28 07:55:00|331.99|329.79|332.99|330.79|333.49|331.29|331.99|329.79|0
1693209600000|2023-08-28 08:00:00|333.49|331.29|332.49|330.29|333.49|331.29|331.49|329.29|0
1693209900000|2023-08-28 08:05:00|332.24|330.04|329.75|327.55|332.74|330.54|329.63|327.43|0
1693210200000|2023-08-28 08:10:00|329.5|327.3|331.25|329.05|331.49|329.29|329.25|327.05|0
1693210500000|2023-08-28 08:15:00|331.49|329.29|330.25|328.05|331.74|329.54|330|327.8|0
1693210800000|2023-08-28 08:20:00|330|327.8|327.75|325.55|330.25|328.05|327.75|325.55|0
1693211100000|2023-08-28 08:25:00|328|325.8|327.25|325.05|328|325.8|327|324.8|0
1693211400000|2023-08-28 08:30:00|327.5|325.3|327.25|325.05|328.75|326.55|327.25|325.05|0
1693211700000|2023-08-28 08:35:00|327.5|325.3|328|325.8|328.5|326.3|327|324.8|0
1693212000000|2023-08-28 08:40:00|327.75|325.55|328.5|326.3|328.75|326.55|327.5|325.3|0
1693212300000|2023-08-28 08:45:00|328.25|326.05|329.5|327.3|330|327.8|328.25|326.05|0
1693212600000|2023-08-28 08:50:00|329.75|327.55|329.38|327.18|330|327.8|328.75|326.55|0
1693212900000|2023-08-28 08:55:00|329.5|327.3|329.75|327.55|330.25|328.05|329.25|327.05|0
1693213200000|2023-08-28 09:00:00|330|327.8|330.75|328.55|330.75|328.55|329.25|327.05|0
1693213500000|2023-08-28 09:05:00|331|328.8|333.24|331.04|333.24|331.04|330.25|328.05|0
1693213800000|2023-08-28 09:10:00|332.99|330.79|332.74|330.54|333.49|331.29|332.24|330.04|0
1693214100000|2023-08-28 09:15:00|332.99|330.79|333.24|331.04|334.49|332.29|332.99|330.79|0
1693214400000|2023-08-28 09:20:00|333.37|331.17|332.24|330.04|333.74|331.54|332.24|330.04|0
1693214700000|2023-08-28 09:25:00|331.99|329.79|329.5|327.3|331.99|329.79|329.5|327.3|0
1693215000000|2023-08-28 09:30:00|329.25|327.05|330|327.8|330.5|328.3|328.75|326.55|0
1693215300000|2023-08-28 09:35:00|329.75|327.55|329.5|327.3|329.75|327.55|328.25|326.05|0
1693215600000|2023-08-28 09:40:00|330|327.8|329.75|327.55|330.5|328.3|329.75|327.55|0
1693215900000|2023-08-28 09:45:00|330|327.8|330.99|328.79|330.99|328.79|329.75|327.55|0
1693216200000|2023-08-28 09:50:00|330.74|328.54|330.5|328.3|330.99|328.79|329.25|327.05|0
1693216500000|2023-08-28 09:55:00|330.74|328.54|330.25|328.05|330.74|328.54|329.75|327.55|0
1693216800000|2023-08-28 10:00:00|330.5|328.3|332.49|330.29|332.74|330.54|330|327.8|0
1693217100000|2023-08-28 10:05:00|332.24|330.04|333.99|331.79|334.24|332.04|331.99|329.79|0
1693217400000|2023-08-28 10:10:00|334.24|332.04|333.49|331.29|334.74|332.54|333.24|331.04|0
1693217700000|2023-08-28 10:15:00|333.74|331.54|333.74|331.54|334.49|332.29|333.49|331.29|0
1693218000000|2023-08-28 10:20:00|333.62|331.42|332.99|330.79|333.74|331.54|332.99|330.79|0
1693218300000|2023-08-28 10:25:00|333.24|331.04|333.24|331.04|333.74|331.54|332.99|330.79|0
1693218600000|2023-08-28 10:30:00|332.74|330.54|331.24|329.04|332.99|330.79|330.74|328.54|0
1693218900000|2023-08-28 10:35:00|331.49|329.29|331.49|329.29|331.99|329.79|330.99|328.79|0
1693219200000|2023-08-28 10:40:00|331.74|329.54|331.99|329.79|332.24|330.04|330.74|328.54|0
1693219500000|2023-08-28 10:45:00|332.24|330.04|330.49|328.29|332.49|330.29|330.25|328.05|0
1693219800000|2023-08-28 10:50:00|330.25|328.05|330.49|328.29|330.49|328.29|329.5|327.3|0
1693220100000|2023-08-28 10:55:00|330.74|328.54|330.99|328.79|331.49|329.29|330.49|328.29|0
1693220400000|2023-08-28 11:00:00|330.74|328.54|329.5|327.3|330.87|328.67|328.75|326.55|0
1693220700000|2023-08-28 11:05:00|330|327.8|330.49|328.29|330.74|328.54|329.25|327.05|0
1693221000000|2023-08-28 11:10:00|330.74|328.54|330|327.8|331.99|329.79|330|327.8|0
1693221300000|2023-08-28 11:15:00|330.24|328.04|329|326.8|330.49|328.29|329|326.8|0
1693221600000|2023-08-28 11:20:00|328.75|326.55|328.25|326.05|329.25|327.05|328|325.8|0
1693221900000|2023-08-28 11:25:00|328.5|326.3|329.5|327.3|329.5|327.3|328|325.8|0
1693222200000|2023-08-28 11:30:00|329.75|327.55|328|325.8|330.24|328.04|328|325.8|0
1693222500000|2023-08-28 11:35:00|327.75|325.55|329|326.8|329.25|327.05|327.25|325.05|0
1693222800000|2023-08-28 11:40:00|329.25|327.05|328.25|326.05|329.5|327.3|327.75|325.55|0
1693223100000|2023-08-28 11:45:00|328|325.8|327.38|325.18|328.75|326.55|327.25|325.05|0
1693223400000|2023-08-28 11:50:00|327.25|325.05|327.25|325.05|328|325.8|327|324.8|0
1693223700000|2023-08-28 11:55:00|327.5|325.3|326.75|324.55|327.5|325.3|326.75|324.55|0
1693224000000|2023-08-28 12:00:00|327|324.8|327.25|325.05|327.5|325.3|326.75|324.55|0
1693224300000|2023-08-28 12:05:00|327|324.8|323.5|321.3|327|324.8|323.25|321.05|0
1693224600000|2023-08-28 12:10:00|323.75|321.55|323.5|321.3|324.5|322.3|323|320.8|0
1693224900000|2023-08-28 12:15:00|323.75|321.55|323.25|321.05|324|321.8|323|320.8|0
1693225200000|2023-08-28 12:20:00|323|320.8|322.75|320.55|323.25|321.05|322.25|320.05|0
1693225500000|2023-08-28 12:25:00|322.5|320.3|319.26|317.06|322.75|320.55|319.01|316.81|0
1693225800000|2023-08-28 12:30:00|319.51|317.31|316.99|314.79|319.76|317.56|316.99|314.79|0
1693226100000|2023-08-28 12:35:00|317.24|315.04|317.74|315.54|318.49|316.29|315.99|313.79|0
1693226400000|2023-08-28 12:40:00|317.99|315.79|317.24|315.04|317.99|315.79|316.74|314.54|0
1693226700000|2023-08-28 12:45:00|316.99|314.79|318.99|316.79|318.99|316.79|316.99|314.79|0
1693227000000|2023-08-28 12:50:00|318.74|316.54|317.49|315.29|319.74|317.54|317.24|315.04|0
1693227300000|2023-08-28 12:55:00|317.24|315.04|314.99|312.79|317.24|315.04|314.5|312.3|0
1693227600000|2023-08-28 13:00:00|315.24|313.04|316.24|314.04|316.24|314.04|314.5|312.3|0
1693227900000|2023-08-28 13:05:00|315.99|313.79|314.99|312.79|316.37|314.17|314.74|312.54|0
1693228200000|2023-08-28 13:10:00|315.24|313.04|314.99|312.79|315.24|313.04|312.75|310.55|0
1693228500000|2023-08-28 13:15:00|315.24|313.04|315.49|313.29|316.24|314.04|314.74|312.54|0
1693228800000|2023-08-28 13:20:00|315.24|313.04|313.13|310.93|315.24|313.04|313|310.8|0
1693229100000|2023-08-28 13:25:00|313.25|311.05|314|311.8|315.99|313.79|312.5|310.3|0
1693229400000|2023-08-28 13:30:00|313|310.8|307.5|305.3|315.99|313.79|306.25|304.05|0
1693229700000|2023-08-28 13:35:00|308|305.8|311.5|309.3|312|309.8|304.26|302.06|0
1693230000000|2023-08-28 13:40:00|311|308.8|309.75|307.55|314.25|312.05|308.75|306.55|0
1693230300000|2023-08-28 13:45:00|309.25|307.05|309.5|307.3|311.5|309.3|305.26|303.06|0
1693230600000|2023-08-28 13:50:00|310|307.8|312.75|310.55|317.99|315.79|309.25|307.05|0
1693230900000|2023-08-28 13:55:00|313.25|311.05|310.75|308.55|313.25|311.05|309.5|307.3|0
1693231200000|2023-08-28 14:00:00|309.75|307.55|310.5|308.3|313.75|311.55|308|305.8|0
1693231500000|2023-08-28 14:05:00|310.25|308.05|310.24|308.04|313|310.8|309|306.8|0
1693231800000|2023-08-28 14:10:00|309.74|307.54|312.49|310.29|313.99|311.79|308.74|306.54|0
1693232100000|2023-08-28 14:15:00|312.24|310.04|311.24|309.04|313.74|311.54|308.74|306.54|0
1693232400000|2023-08-28 14:20:00|311.49|309.29|305.75|303.55|311.74|309.54|305.5|303.3|0
1693232700000|2023-08-28 14:25:00|305|302.8|305|302.8|307.25|305.05|304.75|302.55|0
1693233000000|2023-08-28 14:30:00|304.5|302.3|305.5|303.3|307.25|305.05|304|301.8|0
1693233300000|2023-08-28 14:35:00|305.75|303.55|310.99|308.79|310.99|308.79|305|302.8|0
1693233600000|2023-08-28 14:40:00|311.49|309.29|313.99|311.79|315.49|313.29|310.49|308.29|0
1693233900000|2023-08-28 14:45:00|314.62|312.42|315.24|313.04|315.99|313.79|311.99|309.79|0
1693234200000|2023-08-28 14:50:00|315.49|313.29|320.73|318.53|321.98|319.78|314.74|312.54|0
1693234500000|2023-08-28 14:55:00|319.74|317.54|315.49|313.29|321.23|319.03|315.49|313.29|0
1693234800000|2023-08-28 15:00:00|315.74|313.54|318.74|316.54|319.99|317.79|315.74|313.54|0
1693235100000|2023-08-28 15:05:00|318.49|316.29|320.73|318.53|324.23|322.03|318.49|316.29|0
1693235400000|2023-08-28 15:10:00|320.98|318.78|321.48|319.28|323.48|321.28|319.74|317.54|0
1693235700000|2023-08-28 15:15:00|321.73|319.53|321.98|319.78|322.98|320.78|319.49|317.29|0
1693236000000|2023-08-28 15:20:00|321.48|319.28|321.73|319.53|322.73|320.53|319.49|317.29|0
1693236300000|2023-08-28 15:25:00|321.48|319.28|321.98|319.78|323.23|321.03|317.49|315.29|0
1693236600000|2023-08-28 15:30:00|322.73|320.53|319.98|317.78|322.73|320.53|318.74|316.54|0
1693236900000|2023-08-28 15:35:00|320.23|318.03|317.98|315.78|320.48|318.28|316.73|314.53|0
1693237200000|2023-08-28 15:40:00|317.73|315.53|324.23|322.03|326.48|324.28|317.23|315.03|0
1693237500000|2023-08-28 15:45:00|324.48|322.28|325.48|323.28|326.98|324.78|323.48|321.28|0
1693237800000|2023-08-28 15:50:00|325.73|323.53|324.48|322.28|327.23|325.03|323.73|321.53|0
1693238100000|2023-08-28 15:55:00|324.23|322.03|321.48|319.28|324.98|322.78|321.23|319.03|0
1693238400000|2023-08-28 16:00:00|322.23|320.03|322.23|320.03|323.73|321.53|321.73|319.53|0
1693238700000|2023-08-28 16:05:00|322.48|320.28|321.48|319.28|323.98|321.78|320.98|318.78|0
1693239000000|2023-08-28 16:10:00|321.73|319.53|319.98|317.78|323.48|321.28|319.74|317.54|0
1693239300000|2023-08-28 16:15:00|320.48|318.28|323.98|321.78|324.23|322.03|319.98|317.78|0
1693239600000|2023-08-28 16:20:00|324.23|322.03|324.73|322.53|326.48|324.28|324.23|322.03|0
1693239900000|2023-08-28 16:25:00|324.98|322.78|324.23|322.03|326.48|324.28|323.48|321.28|0
1693240200000|2023-08-28 16:30:00|323.98|321.78|323.98|321.78|325.98|323.78|322.98|320.78|0
1693240500000|2023-08-28 16:35:00|324.23|322.03|320.23|318.03|324.98|322.78|319.98|317.78|0
1693240800000|2023-08-28 16:40:00|320.48|318.28|318.74|316.54|321.73|319.53|316.74|314.54|0
1693241100000|2023-08-28 16:45:00|318.99|316.79|319.23|317.03|319.48|317.28|317.48|315.28|0
1693241400000|2023-08-28 16:50:00|318.98|316.78|314.98|312.78|319.23|317.03|314.73|312.53|0
1693241700000|2023-08-28 16:55:00|315.48|313.28|310.49|308.29|315.48|313.28|309.99|307.79|0
1693242000000|2023-08-28 17:00:00|310.24|308.04|307.74|305.54|310.49|308.29|306.99|304.79|0
1693242300000|2023-08-28 17:05:00|307.49|305.29|307.49|305.29|307.49|305.29|303.49|301.29|0
1693242600000|2023-08-28 17:10:00|307.24|305.04|308.24|306.04|308.74|306.54|306.24|304.04|0
1693242900000|2023-08-28 17:15:00|307.99|305.79|309.99|307.79|311.49|309.29|307.99|305.79|0
1693243200000|2023-08-28 17:20:00|309.74|307.54|308.49|306.29|309.74|307.54|306.99|304.79|0
1693243500000|2023-08-28 17:25:00|308.24|306.04|308.74|306.54|310.24|308.04|308.24|306.04|0
1693243800000|2023-08-28 17:30:00|308.49|306.29|307.99|305.79|308.49|306.29|306.49|304.29|0
1693244100000|2023-08-28 17:35:00|308.74|306.54|311.74|309.54|313.48|311.28|308.74|306.54|0
1693244400000|2023-08-28 17:40:00|311.49|309.29|313.73|311.53|313.98|311.78|310.24|308.04|0
1693244700000|2023-08-28 17:45:00|313.48|311.28|314.48|312.28|315.23|313.03|312.98|310.78|0
1693245000000|2023-08-28 17:50:00|314.73|312.53|321.23|319.03|321.48|319.28|314.48|312.28|0
1693245300000|2023-08-28 17:55:00|321.73|319.53|325.23|323.03|327.48|325.28|321.73|319.53|0
1693245600000|2023-08-28 18:00:00|324.98|322.78|324.73|322.53|326.73|324.53|323.73|321.53|0
1693245900000|2023-08-28 18:05:00|324.98|322.78|322.48|320.28|325.73|323.53|322.23|320.03|0
1693246200000|2023-08-28 18:10:00|322.98|320.78|324.98|322.78|326.23|324.03|322.23|320.03|0
1693246500000|2023-08-28 18:15:00|324.23|322.03|327.48|325.28|327.48|325.28|323.48|321.28|0
1693246800000|2023-08-28 18:20:00|326.98|324.78|324.98|322.78|327.48|325.28|324.23|322.03|0
1693247100000|2023-08-28 18:25:00|325.23|323.03|323.73|321.53|326.73|324.53|322.98|320.78|0
1693247400000|2023-08-28 18:30:00|324.23|322.03|323.98|321.78|326.23|324.03|323.48|321.28|0
1693247700000|2023-08-28 18:35:00|323.73|321.53|322.23|320.03|323.98|321.78|318.23|316.03|0
1693248000000|2023-08-28 18:40:00|321.98|319.78|320.23|318.03|322.23|320.03|319.23|317.03|0
1693248300000|2023-08-28 18:45:00|319.98|317.78|319.98|317.78|321.73|319.53|319.48|317.28|0
1693248600000|2023-08-28 18:50:00|320.23|318.03|317.73|315.53|320.23|318.03|317.73|315.53|0
1693248900000|2023-08-28 18:55:00|317.23|315.03|317.73|315.53|320.73|318.53|316.98|314.78|0
1693249200000|2023-08-28 19:00:00|317.23|315.03|315.98|313.78|318.98|316.78|314.98|312.78|0
1693249500000|2023-08-28 19:05:00|316.23|314.03|313.23|311.03|317.73|315.53|312.73|310.53|0
1693249800000|2023-08-28 19:10:00|312.98|310.78|316.23|314.03|316.73|314.53|312.98|310.78|0
1693250100000|2023-08-28 19:15:00|315.98|313.78|316.98|314.78|318.23|316.03|315.73|313.53|0
1693250400000|2023-08-28 19:20:00|316.73|314.53|320.23|318.03|322.23|320.03|316.48|314.28|0
1693250700000|2023-08-28 19:25:00|320.48|318.28|317.73|315.53|321.48|319.28|316.73|314.53|0
1693251000000|2023-08-28 19:30:00|318.48|316.28|315.98|313.78|319.48|317.28|315.48|313.28|0
1693251300000|2023-08-28 19:35:00|316.23|314.03|316.23|314.03|316.73|314.53|313.73|311.53|0
1693251600000|2023-08-28 19:40:00|316.48|314.28|312.73|310.53|317.23|315.03|312.73|310.53|0
1693251900000|2023-08-28 19:45:00|312.98|310.78|309.74|307.54|312.98|310.78|302.74|300.54|0
1693252200000|2023-08-28 19:50:00|309.49|307.29|310.74|308.54|312.73|310.53|308.74|306.54|0
1693252500000|2023-08-28 19:55:00|311.24|309.04|309.49|307.29|311.73|309.53|306.74|304.54|0
1693252800000|2023-08-28 20:00:00|309.99|307.79|307.99|305.79|310.24|308.04|306.99|304.79|0
1693253100000|2023-08-28 20:05:00|308.74|306.54|307.99|305.79|309.24|307.04|307.49|305.29|0
1693253400000|2023-08-28 20:10:00|308.24|306.04|307.99|305.79|308.74|306.54|307.99|305.79|0
1693253700000|2023-08-28 20:15:00|307.84|305.44|308.09|305.69|308.84|306.44|307.84|305.44|0
1693254000000|2023-08-28 20:20:00|307.84|305.44|308.09|305.69|308.59|306.19|307.84|305.44|0
1693254300000|2023-08-28 20:25:00|307.84|305.44|307.34|304.94|307.84|305.44|307.34|304.94|0
1693254600000|2023-08-28 20:30:00|307.09|304.69|307.09|304.69|307.09|304.69|306.84|304.44|0
1693254900000|2023-08-28 20:35:00|307.34|304.94|307.59|305.19|307.59|305.19|306.84|304.44|0
1693255200000|2023-08-28 20:40:00|307.34|304.94|307.59|305.19|307.59|305.19|307.34|304.94|0
1693255500000|2023-08-28 20:45:00|307.34|304.94|307.59|305.19|307.59|305.19|307.34|304.94|0
1693255800000|2023-08-28 20:50:00|307.34|304.94|307.84|305.44|307.84|305.44|307.34|304.94|0
1693256100000|2023-08-28 20:55:00|307.34|304.94|306.72|304.32|307.59|305.19|306.59|304.19|0
1693256400000|2023-08-28 21:00:00|306.89|304.49|306.78|304.38|306.97|304.57|306.78|304.38|0
1693256700000|2023-08-28 21:05:00|306.86|304.46|306.67|304.27|306.86|304.46|306.67|304.27|0
1693257000000|2023-08-28 21:10:00|306.71|304.31|306.71|304.31|306.93|304.53|306.71|304.31|0
1693257300000|2023-08-28 21:15:00|306.75|304.35|306.97|304.57|306.97|304.57|306.56|304.16|0
1693257600000|2023-08-28 21:20:00|307.08|304.68|306.89|304.49|307.15|304.75|306.67|304.27|0
1693257900000|2023-08-28 21:25:00|306.64|304.24|306.67|304.27|306.67|304.27|306.64|304.24|0
1693258200000|2023-08-28 21:30:00|306.64|304.24|306.64|304.24|306.64|304.24|306.64|304.24|0
1693259100000|2023-08-28 21:45:00|306.67|304.27|306.6|304.2|306.67|304.27|306.6|304.2|0
1693259400000|2023-08-28 21:50:00|306.67|304.27|306.57|304.17|306.67|304.27|306.57|304.17|0
1693259700000|2023-08-28 21:55:00|306.67|304.27|306.92|304.52|306.96|304.56|306.67|304.27|0
1693260000000|2023-08-28 22:00:00|306.72|304.32|304.84|302.44|306.97|304.57|304.47|302.07|0
1693260300000|2023-08-28 22:05:00|304.59|302.19|305.59|303.19|305.84|303.44|304.59|302.19|0
1693260600000|2023-08-28 22:10:00|305.84|303.44|304.97|302.57|305.84|303.44|304.34|301.94|0
1693260900000|2023-08-28 22:15:00|304.84|302.44|304.34|301.94|305.09|302.69|304.34|301.94|0
1693261200000|2023-08-28 22:20:00|304.09|301.69|304.59|302.19|304.59|302.19|304.09|301.69|0
1693261500000|2023-08-28 22:25:00|304.34|301.94|305.09|302.69|305.34|302.94|304.34|301.94|0
1693261800000|2023-08-28 22:30:00|305.34|302.94|305.34|302.94|305.59|303.19|305.34|302.94|0
1693262100000|2023-08-28 22:35:00|305.59|303.19|305.34|302.94|305.59|303.19|304.84|302.44|0
1693262400000|2023-08-28 22:40:00|305.59|303.19|305.09|302.69|306.09|303.69|305.09|302.69|0
1693262700000|2023-08-28 22:45:00|304.97|302.57|305.34|302.94|305.34|302.94|304.84|302.44|0
1693263000000|2023-08-28 22:50:00|305.59|303.19|305.34|302.94|305.59|303.19|305.34|302.94|0
1693263300000|2023-08-28 22:55:00|305.59|303.19|305.59|303.19|305.59|303.19|305.34|302.94|0
1693263600000|2023-08-28 23:00:00|305.34|302.94|306.59|304.19|306.59|304.19|305.34|302.94|0
1693263900000|2023-08-28 23:05:00|306.72|304.32|306.84|304.44|306.84|304.44|306.34|303.94|0
1693264200000|2023-08-28 23:10:00|307.09|304.69|307.34|304.94|307.59|305.19|306.84|304.44|0
1693264500000|2023-08-28 23:15:00|307.22|304.82|307.34|304.94|307.34|304.94|306.84|304.44|0
1693264800000|2023-08-28 23:20:00|307.09|304.69|306.84|304.44|307.47|305.07|306.84|304.44|0
1693265100000|2023-08-28 23:25:00|307.09|304.69|306.84|304.44|307.09|304.69|306.84|304.44|0
1693265400000|2023-08-28 23:30:00|306.59|304.19|307.09|304.69|307.34|304.94|306.59|304.19|0
1693265700000|2023-08-28 23:35:00|307.34|304.94|307.59|305.19|307.59|305.19|307.34|304.94|0
1693266000000|2023-08-28 23:40:00|307.84|305.44|307.34|304.94|307.84|305.44|307.34|304.94|0
1693266300000|2023-08-28 23:45:00|307.22|304.82|307.59|305.19|307.84|305.44|307.22|304.82|0
1693266600000|2023-08-28 23:50:00|307.84|305.44|308.09|305.69|308.34|305.94|307.84|305.44|0
1693266900000|2023-08-28 23:55:00|308.22|305.82|308.09|305.69|308.59|306.19|308.09|305.69|0
1693267200000|2023-08-29 00:00:00|308.34|305.94|309.59|307.19|309.84|307.44|308.09|305.69|0
1693267500000|2023-08-29 00:05:00|309.84|307.44|311.08|308.68|311.58|309.18|309.59|307.19|0
1693267800000|2023-08-29 00:10:00|310.96|308.56|309.34|306.94|310.96|308.56|309.34|306.94|0
1693268100000|2023-08-29 00:15:00|309.59|307.19|309.09|306.69|309.59|307.19|308.34|305.94|0
1693268400000|2023-08-29 00:20:00|308.84|306.44|307.84|305.44|308.84|306.44|307.59|305.19|0
1693268700000|2023-08-29 00:25:00|308.09|305.69|308.33|305.93|308.33|305.93|307.84|305.44|0
1693269000000|2023-08-29 00:30:00|308.09|305.69|308.09|305.69|308.33|305.93|307.34|304.94|0
1693269300000|2023-08-29 00:35:00|307.84|305.44|307.34|304.94|307.84|305.44|307.34|304.94|0
1693269600000|2023-08-29 00:40:00|307.59|305.19|308.08|305.68|308.33|305.93|307.09|304.69|0
1693269900000|2023-08-29 00:45:00|307.97|305.57|307.59|305.19|308.33|305.93|307.09|304.69|0
1693270200000|2023-08-29 00:50:00|307.72|305.32|307.59|305.19|307.84|305.44|307.09|304.69|0
1693270500000|2023-08-29 00:55:00|307.34|304.94|307.59|305.19|307.59|305.19|307.22|304.82|0
1693270800000|2023-08-29 01:00:00|307.34|304.94|307.84|305.44|308.33|305.93|307.22|304.82|0
1693271100000|2023-08-29 01:05:00|308.08|305.68|307.59|305.19|308.33|305.93|307.34|304.94|0
1693271400000|2023-08-29 01:10:00|307.72|305.32|308.08|305.68|308.58|306.18|307.72|305.32|0
1693271700000|2023-08-29 01:15:00|308.33|305.93|307.34|304.94|308.33|305.93|306.59|304.19|0
1693272000000|2023-08-29 01:20:00|307.22|304.82|308.83|306.43|309.08|306.68|307.22|304.82|0
1693272300000|2023-08-29 01:25:00|308.58|306.18|307.83|305.43|308.58|306.18|307.59|305.19|0
1693272600000|2023-08-29 01:30:00|308.08|305.68|307.96|305.56|308.58|306.18|306.59|304.19|0
1693272900000|2023-08-29 01:35:00|307.83|305.43|308.08|305.68|308.33|305.93|306.84|304.44|0
1693273200000|2023-08-29 01:40:00|307.83|305.43|306.59|304.19|308.08|305.68|306.59|304.19|0
1693273500000|2023-08-29 01:45:00|306.34|303.94|306.84|304.44|306.84|304.44|305.09|302.69|0
1693273800000|2023-08-29 01:50:00|306.59|304.19|309.33|306.93|309.33|306.93|306.59|304.19|0
1693274100000|2023-08-29 01:55:00|309.08|306.68|310.83|308.43|311.08|308.68|308.83|306.43|0
1693274400000|2023-08-29 02:00:00|310.71|308.31|309.58|307.18|310.83|308.43|309.33|306.93|0
1693274700000|2023-08-29 02:05:00|309.83|307.43|309.08|306.68|309.83|307.43|308.83|306.43|0
1693275000000|2023-08-29 02:10:00|308.83|306.43|308.33|305.93|309.08|306.68|308.08|305.68|0
1693275300000|2023-08-29 02:15:00|308.58|306.18|309.33|306.93|309.33|306.93|308.58|306.18|0
1693275600000|2023-08-29 02:20:00|309.08|306.68|308.33|305.93|309.08|306.68|308.08|305.68|0
1693275900000|2023-08-29 02:25:00|308.46|306.06|308.08|305.68|308.83|306.43|308.08|305.68|0
1693276200000|2023-08-29 02:30:00|308.33|305.93|308.33|305.93|308.58|306.18|307.83|305.43|0
1693276500000|2023-08-29 02:35:00|308.08|305.68|307.58|305.18|308.33|305.93|307.58|305.18|0
1693276800000|2023-08-29 02:40:00|307.83|305.43|307.83|305.43|308.33|305.93|307.58|305.18|0
1693277100000|2023-08-29 02:45:00|308.08|305.68|308.08|305.68|308.58|306.18|307.83|305.43|0
1693277400000|2023-08-29 02:50:00|308.33|305.93|308.33|305.93|308.58|306.18|307.58|305.18|0
1693277700000|2023-08-29 02:55:00|308.58|306.18|307.33|304.93|308.58|306.18|307.33|304.93|0
1693278000000|2023-08-29 03:00:00|307.58|305.18|307.58|305.18|307.58|305.18|307.09|304.69|0
1693278300000|2023-08-29 03:05:00|307.46|305.06|307.58|305.18|307.58|305.18|307.09|304.69|0
1693278600000|2023-08-29 03:10:00|307.83|305.43|307.46|305.06|308.08|305.68|307.33|304.93|0
1693278900000|2023-08-29 03:15:00|307.33|304.93|307.09|304.69|307.83|305.43|307.09|304.69|0
1693279200000|2023-08-29 03:20:00|306.84|304.44|307.08|304.68|307.09|304.69|306.84|304.44|0
1693279500000|2023-08-29 03:25:00|306.84|304.44|306.09|303.69|306.84|304.44|305.84|303.44|0
1693279800000|2023-08-29 03:30:00|305.84|303.44|306.34|303.94|306.34|303.94|305.84|303.44|0
1693280100000|2023-08-29 03:35:00|306.09|303.69|306.09|303.69|306.34|303.94|305.84|303.44|0
1693280400000|2023-08-29 03:40:00|305.84|303.44|306.09|303.69|306.09|303.69|305.59|303.19|0
1693280700000|2023-08-29 03:45:00|306.34|303.94|305.84|303.44|306.59|304.19|305.84|303.44|0
1693281000000|2023-08-29 03:50:00|306.09|303.69|306.84|304.44|306.84|304.44|306.09|303.69|0
1693281300000|2023-08-29 03:55:00|306.96|304.56|306.34|303.94|306.96|304.56|306.09|303.69|0
1693281600000|2023-08-29 04:00:00|306.59|304.19|306.34|303.94|306.59|304.19|305.97|303.57|0
1693281900000|2023-08-29 04:05:00|306.22|303.82|306.59|304.19|306.59|304.19|306.09|303.69|0
1693282200000|2023-08-29 04:10:00|306.72|304.32|306.59|304.19|306.83|304.43|306.59|304.19|0
1693282500000|2023-08-29 04:15:00|306.83|304.43|306.59|304.19|306.83|304.43|306.34|303.94|0
1693282800000|2023-08-29 04:20:00|306.47|304.07|306.09|303.69|306.59|304.19|306.09|303.69|0
1693283100000|2023-08-29 04:25:00|305.84|303.44|305.59|303.19|305.84|303.44|305.09|302.69|0
1693283400000|2023-08-29 04:30:00|305.72|303.32|305.84|303.44|306.09|303.69|305.59|303.19|0
1693283700000|2023-08-29 04:35:00|306.09|303.69|306.59|304.19|306.59|304.19|305.84|303.44|0
1693284000000|2023-08-29 04:40:00|306.58|304.18|306.83|304.43|307.08|304.68|306.34|303.94|0
1693284300000|2023-08-29 04:45:00|307.08|304.68|306.83|304.43|307.08|304.68|306.83|304.43|0
1693284600000|2023-08-29 04:50:00|306.58|304.18|306.83|304.43|306.83|304.43|306.58|304.18|0
1693284900000|2023-08-29 04:55:00|306.58|304.18|306.58|304.18|306.83|304.43|306.58|304.18|0
1693285200000|2023-08-29 05:00:00|306.83|304.43|306.34|303.94|306.83|304.43|306.34|303.94|0
1693285500000|2023-08-29 05:05:00|306.58|304.18|305.09|302.69|306.83|304.43|305.09|302.69|0
1693285800000|2023-08-29 05:10:00|305.34|302.94|304.09|301.69|305.34|302.94|303.59|301.19|0
1693286100000|2023-08-29 05:15:00|303.97|301.57|303.84|301.44|304.34|301.94|303.84|301.44|0
1693286400000|2023-08-29 05:20:00|304.09|301.69|303.09|300.69|304.09|301.69|302.84|300.44|0
1693286700000|2023-08-29 05:25:00|303.34|300.94|303.34|300.94|303.34|300.94|302.84|300.44|0
1693287000000|2023-08-29 05:30:00|303.47|301.07|303.34|300.94|303.84|301.44|303.34|300.94|0
1693287300000|2023-08-29 05:35:00|303.09|300.69|303.22|300.82|303.34|300.94|303.09|300.69|0
1693287600000|2023-08-29 05:40:00|303.09|300.69|303.84|301.44|303.84|301.44|303.09|300.69|0
1693287900000|2023-08-29 05:45:00|303.72|301.32|303.09|300.69|303.84|301.44|302.84|300.44|0
1693288200000|2023-08-29 05:50:00|303.34|300.94|303.09|300.69|303.34|300.94|302.84|300.44|0
1693288500000|2023-08-29 05:55:00|303.34|300.94|302.84|300.44|303.59|301.19|302.84|300.44|0
1693288800000|2023-08-29 06:00:00|302.59|300.19|302.34|299.94|303.09|300.69|301.84|299.44|0
1693289100000|2023-08-29 06:05:00|302.24|300.04|302.24|300.04|302.49|300.29|301.49|299.29|0
1693289400000|2023-08-29 06:10:00|301.99|299.79|303.49|301.29|303.99|301.79|301.74|299.54|0
1693289700000|2023-08-29 06:15:00|303.37|301.17|303.37|301.17|303.74|301.54|302.74|300.54|0
1693290000000|2023-08-29 06:20:00|303.24|301.04|303.49|301.29|303.74|301.54|302.99|300.79|0
1693290300000|2023-08-29 06:25:00|303.74|301.54|303.24|301.04|303.74|301.54|303.24|301.04|0
1693290600000|2023-08-29 06:30:00|303.49|301.29|302.99|300.79|303.49|301.29|302.49|300.29|0
1693290900000|2023-08-29 06:35:00|302.87|300.67|302.49|300.29|302.87|300.67|301.49|299.29|0
1693291200000|2023-08-29 06:40:00|302.24|300.04|301.74|299.54|302.24|300.04|300.24|298.04|0
1693291500000|2023-08-29 06:45:00|301.99|299.79|302.99|300.79|302.99|300.79|301.99|299.79|0
1693291800000|2023-08-29 06:50:00|303.24|301.04|304.49|302.29|304.74|302.54|302.99|300.79|0
1693292100000|2023-08-29 06:55:00|304.74|302.54|304.24|302.04|305.24|303.04|304.12|301.92|0
1693292400000|2023-08-29 07:00:00|304.49|302.29|303.74|301.54|304.99|302.79|302.74|300.54|0
1693292700000|2023-08-29 07:05:00|303.99|301.79|303.24|301.04|304.99|302.79|302.99|300.79|0
1693293000000|2023-08-29 07:10:00|303.49|301.29|304.24|302.04|304.99|302.79|303.37|301.17|0
1693293300000|2023-08-29 07:15:00|304.74|302.54|303.99|301.79|304.74|302.54|303.24|301.04|0
1693293600000|2023-08-29 07:20:00|303.74|301.54|301.74|299.54|304.49|302.29|301.74|299.54|0
1693293900000|2023-08-29 07:25:00|301.62|299.42|299.24|297.04|301.74|299.54|298.99|296.79|0
1693294200000|2023-08-29 07:30:00|299.49|297.29|298.74|296.54|299.49|297.29|297.24|295.04|0
1693294500000|2023-08-29 07:35:00|298.49|296.29|299.24|297.04|299.49|297.29|298.24|296.04|0
1693294800000|2023-08-29 07:40:00|299.99|297.79|300.99|298.79|301.49|299.29|299.49|297.29|0
1693295100000|2023-08-29 07:45:00|300.74|298.54|302.62|300.42|302.62|300.42|300.74|298.54|0
1693295400000|2023-08-29 07:50:00|302.49|300.29|308.73|306.53|308.73|306.53|302.24|300.04|0
1693295700000|2023-08-29 07:55:00|308.98|306.78|310.73|308.53|311.48|309.28|308.98|306.78|0
1693296000000|2023-08-29 08:00:00|311.23|309.03|309.73|307.53|311.48|309.28|308.73|306.53|0
1693296300000|2023-08-29 08:05:00|309.98|307.78|309.73|307.53|310.73|308.53|308.73|306.53|0
1693296600000|2023-08-29 08:10:00|309.98|307.78|312.48|310.28|312.98|310.78|309.98|307.78|0
1693296900000|2023-08-29 08:15:00|312.23|310.03|310.48|308.28|312.23|310.03|309.98|307.78|0
1693297200000|2023-08-29 08:20:00|310.73|308.53|309.48|307.28|310.73|308.53|308.73|306.53|0
1693297500000|2023-08-29 08:25:00|309.36|307.16|310.23|308.03|310.23|308.03|309.23|307.03|0
1693297800000|2023-08-29 08:30:00|310.48|308.28|308.23|306.03|310.73|308.53|307.98|305.78|0
1693298100000|2023-08-29 08:35:00|307.98|305.78|307.98|305.78|307.98|305.78|306.23|304.03|0
1693298400000|2023-08-29 08:40:00|308.23|306.03|307.73|305.53|308.48|306.28|307.23|305.03|0
1693298700000|2023-08-29 08:45:00|307.98|305.78|307.48|305.28|307.98|305.78|306.73|304.53|0
1693299000000|2023-08-29 08:50:00|307.98|305.78|310.23|308.03|310.98|308.78|307.23|305.03|0
1693299300000|2023-08-29 08:55:00|309.98|307.78|312.48|310.28|312.48|310.28|307.73|305.53|0
1693299600000|2023-08-29 09:00:00|312.23|310.03|310.48|308.28|312.73|310.53|309.98|307.78|0
1693299900000|2023-08-29 09:05:00|310.73|308.53|308.48|306.28|310.98|308.78|308.48|306.28|0
1693300200000|2023-08-29 09:10:00|308.23|306.03|308.73|306.53|308.86|306.66|307.73|305.53|0
1693300500000|2023-08-29 09:15:00|308.48|306.28|310.98|308.78|311.48|309.28|308.48|306.28|0
1693300800000|2023-08-29 09:20:00|311.23|309.03|310.48|308.28|311.48|309.28|309.73|307.53|0
1693301100000|2023-08-29 09:25:00|310.23|308.03|309.23|307.03|310.73|308.53|308.98|306.78|0
1693301400000|2023-08-29 09:30:00|309.11|306.91|308.98|306.78|309.73|307.53|308.48|306.28|0
1693301700000|2023-08-29 09:35:00|309.48|307.28|307.23|305.03|309.48|307.28|306.98|304.78|0
1693302000000|2023-08-29 09:40:00|307.48|305.28|306.98|304.78|307.98|305.78|306.48|304.28|0
1693302300000|2023-08-29 09:45:00|306.73|304.53|305.23|303.03|306.98|304.78|305.23|303.03|0
1693302600000|2023-08-29 09:50:00|305.48|303.28|303.73|301.53|306.23|304.03|303.73|301.53|0
1693302900000|2023-08-29 09:55:00|303.98|301.78|302.74|300.54|303.98|301.78|302.24|300.04|0
1693303200000|2023-08-29 10:00:00|302.49|300.29|303.73|301.53|303.98|301.78|301.99|299.79|0
1693303500000|2023-08-29 10:05:00|303.48|301.28|302.73|300.53|303.73|301.53|302.24|300.04|0
1693303800000|2023-08-29 10:10:00|302.62|300.42|304.73|302.53|305.48|303.28|302.62|300.42|0
1693304100000|2023-08-29 10:15:00|304.98|302.78|307.98|305.78|308.23|306.03|304.98|302.78|0
1693304400000|2023-08-29 10:20:00|308.11|305.91|305.98|303.78|308.48|306.28|305.98|303.78|0
1693304700000|2023-08-29 10:25:00|306.23|304.03|306.23|304.03|306.98|304.78|305.73|303.53|0
1693305000000|2023-08-29 10:30:00|306.36|304.16|305.73|303.53|306.73|304.53|304.98|302.78|0
1693305300000|2023-08-29 10:35:00|305.98|303.78|306.48|304.28|307.23|305.03|305.23|303.03|0
1693305600000|2023-08-29 10:40:00|306.23|304.03|306.23|304.03|306.98|304.78|305.48|303.28|0
1693305900000|2023-08-29 10:45:00|306.48|304.28|308.48|306.28|308.61|306.41|306.23|304.03|0
1693306200000|2023-08-29 10:50:00|308.23|306.03|308.73|306.53|309.48|307.28|308.23|306.03|0
1693306500000|2023-08-29 10:55:00|308.48|306.28|310.23|308.03|310.23|308.03|307.98|305.78|0
1693306800000|2023-08-29 11:00:00|310.48|308.28|309.98|307.78|310.73|308.53|308.98|306.78|0
1693307100000|2023-08-29 11:05:00|310.23|308.03|308.23|306.03|310.23|308.03|307.98|305.78|0
1693307400000|2023-08-29 11:10:00|308.48|306.28|309.23|307.03|309.48|307.28|307.23|305.03|0
1693307700000|2023-08-29 11:15:00|308.98|306.78|309.73|307.53|309.98|307.78|308.48|306.28|0
1693308000000|2023-08-29 11:20:00|309.48|307.28|308.98|306.78|309.48|307.28|307.73|305.53|0
1693308300000|2023-08-29 11:25:00|309.23|307.03|311.73|309.53|311.73|309.53|308.73|306.53|0
1693308600000|2023-08-29 11:30:00|311.23|309.03|309.98|307.78|311.23|309.03|309.48|307.28|0
1693308900000|2023-08-29 11:35:00|309.86|307.66|312.98|310.78|313.23|311.03|309.73|307.53|0
1693309200000|2023-08-29 11:40:00|312.86|310.66|312.73|310.53|312.98|310.78|312.23|310.03|0
1693309500000|2023-08-29 11:45:00|312.98|310.78|311.48|309.28|313.73|311.53|311.48|309.28|0
1693309800000|2023-08-29 11:50:00|311.73|309.53|311.73|309.53|312.73|310.53|311.48|309.28|0
1693310100000|2023-08-29 11:55:00|311.98|309.78|312.73|310.53|312.98|310.78|311.98|309.78|0
1693310400000|2023-08-29 12:00:00|312.48|310.28|311.48|309.28|313.23|311.03|311.48|309.28|0
1693310700000|2023-08-29 12:05:00|310.98|308.78|309.48|307.28|310.98|308.78|308.98|306.78|0
1693311000000|2023-08-29 12:10:00|309.23|307.03|311.23|309.03|311.73|309.53|308.73|306.53|0
1693311300000|2023-08-29 12:15:00|310.98|308.78|312.48|310.28|312.48|310.28|309.98|307.78|0
1693311600000|2023-08-29 12:20:00|312.73|310.53|313.98|311.78|314.48|312.28|312.23|310.03|0
1693311900000|2023-08-29 12:25:00|314.23|312.03|316.73|314.53|316.98|314.78|313.98|311.78|0
1693312200000|2023-08-29 12:30:00|316.98|314.78|314.48|312.28|317.48|315.28|313.98|311.78|0
1693312500000|2023-08-29 12:35:00|314.73|312.53|313.98|311.78|315.98|313.78|313.98|311.78|0
1693312800000|2023-08-29 12:40:00|314.23|312.03|311.98|309.78|314.98|312.78|311.98|309.78|0
1693313100000|2023-08-29 12:45:00|311.73|309.53|312.23|310.03|313.73|311.53|311.73|309.53|0
1693313400000|2023-08-29 12:50:00|311.98|309.78|311.98|309.78|312.48|310.28|309.98|307.78|0
1693313700000|2023-08-29 12:55:00|312.23|310.03|311.48|309.28|312.73|310.53|310.73|308.53|0
1693314000000|2023-08-29 13:00:00|311.23|309.03|313.23|311.03|313.23|311.03|310.98|308.78|0
1693314300000|2023-08-29 13:05:00|313.48|311.28|310.98|308.78|313.73|311.53|309.98|307.78|0
1693314600000|2023-08-29 13:10:00|311.23|309.03|313.23|311.03|313.98|311.78|311.23|309.03|0
1693314900000|2023-08-29 13:15:00|313.73|311.53|311.48|309.28|315.23|313.03|311.48|309.28|0
1693315200000|2023-08-29 13:20:00|311.73|309.53|310.48|308.28|311.98|309.78|309.48|307.28|0
1693315500000|2023-08-29 13:25:00|311.23|309.03|310.48|308.28|311.98|309.78|310.48|308.28|0
1693315800000|2023-08-29 13:30:00|310.36|308.16|306.48|304.28|312.48|310.28|306.48|304.28|0
1693316100000|2023-08-29 13:35:00|306.73|304.53|306.23|304.03|308.73|306.53|304.98|302.78|0
1693316400000|2023-08-29 13:40:00|306.73|304.53|301.23|299.03|306.98|304.78|300.48|298.28|0
1693316700000|2023-08-29 13:45:00|300.98|298.78|296.24|294.04|300.98|298.78|295.49|293.29|0
1693317000000|2023-08-29 13:50:00|295.99|293.79|297.23|295.03|299.24|297.04|294.73|292.53|0
1693317300000|2023-08-29 13:55:00|297.48|295.28|298.86|296.66|300.98|298.78|296.73|294.53|0
1693317600000|2023-08-29 14:00:00|295.23|293.03|286.49|284.29|295.48|293.28|286.49|284.29|0
1693317900000|2023-08-29 14:05:00|285.99|283.79|286.74|284.54|287.74|285.54|283.99|281.79|0
1693318200000|2023-08-29 14:10:00|286.49|284.29|284.99|282.79|290.24|288.04|283.74|281.54|0
1693318500000|2023-08-29 14:15:00|285.24|283.04|279.5|277.3|285.24|283.04|277.75|275.55|0
1693318800000|2023-08-29 14:20:00|279.25|277.05|276.75|274.55|280.25|278.05|276.5|274.3|0
1693319100000|2023-08-29 14:25:00|277|274.8|277|274.8|279.74|277.54|276.25|274.05|0
1693319400000|2023-08-29 14:30:00|277.25|275.05|270.76|268.56|277.25|275.05|269.77|267.57|0
1693319700000|2023-08-29 14:35:00|270.51|268.31|277.75|275.55|277.75|275.55|269.02|266.82|0
1693320000000|2023-08-29 14:40:00|277.5|275.3|278.25|276.05|279|276.8|275.51|273.31|0
1693320300000|2023-08-29 14:45:00|278.5|276.3|277.75|275.55|281.5|279.3|277.25|275.05|0
1693320600000|2023-08-29 14:50:00|278|275.8|279.5|277.3|279.5|277.3|274.01|271.81|0
1693320900000|2023-08-29 14:55:00|280|277.8|278.5|276.3|281.5|279.3|278.26|276.06|0
1693321200000|2023-08-29 15:00:00|278.75|276.55|277.26|275.06|279.25|277.05|276.26|274.06|0
1693321500000|2023-08-29 15:05:00|277.01|274.81|275.39|273.19|278.26|276.06|273.51|271.31|0
1693321800000|2023-08-29 15:10:00|275.26|273.06|272.26|270.06|276.01|273.81|272.01|269.81|0
1693322100000|2023-08-29 15:15:00|272.01|269.81|270.77|268.57|273.26|271.06|270.52|268.32|0
1693322400000|2023-08-29 15:20:00|270.27|268.07|268.02|265.82|272.01|269.81|267.77|265.57|0
1693322700000|2023-08-29 15:25:00|268.27|266.07|268.03|265.83|269.27|267.07|267.02|264.82|0
1693323000000|2023-08-29 15:30:00|267.78|265.58|263.78|261.58|267.78|265.58|263.54|261.34|0
1693323300000|2023-08-29 15:35:00|263.54|261.34|259.57|257.37|264.03|261.83|259.08|256.88|0
1693323600000|2023-08-29 15:40:00|259.33|257.13|257.59|255.39|259.82|257.62|257.09|254.89|0
1693323900000|2023-08-29 15:45:00|257.09|254.89|260.82|258.62|261.32|259.12|257.09|254.89|0
1693324200000|2023-08-29 15:50:00|260.58|258.38|258.83|256.63|260.82|258.62|257.34|255.14|0
1693324500000|2023-08-29 15:55:00|259.08|256.88|260.33|258.13|262.32|260.12|259.08|256.88|0
1693324800000|2023-08-29 16:00:00|260.82|258.62|259.33|257.13|261.32|259.12|258.58|256.38|0
1693325100000|2023-08-29 16:05:00|259.08|256.88|259.08|256.88|261.57|259.37|258.58|256.38|0
1693325400000|2023-08-29 16:10:00|258.83|256.63|260.33|258.13|260.33|258.13|258.08|255.88|0
1693325700000|2023-08-29 16:15:00|260.08|257.88|258.33|256.13|260.58|258.38|257.59|255.39|0
1693326000000|2023-08-29 16:20:00|258.08|255.88|254.35|252.15|258.33|256.13|253.85|251.65|0
1693326300000|2023-08-29 16:25:00|254.1|251.9|253.35|251.15|254.85|252.65|252.11|249.91|0
1693326600000|2023-08-29 16:30:00|253.11|250.91|253.11|250.91|254.85|252.65|252.61|250.41|0
1693326900000|2023-08-29 16:35:00|253.35|251.15|256.59|254.39|257.34|255.14|253.11|250.91|0
1693327200000|2023-08-29 16:40:00|256.34|254.14|256.84|254.64|257.59|255.39|255.84|253.64|0
1693327500000|2023-08-29 16:45:00|257.09|254.89|259.08|256.88|259.83|257.63|256.84|254.64|0
1693327800000|2023-08-29 16:50:00|258.83|256.63|257.59|255.39|260.82|258.62|257.34|255.14|0
1693328100000|2023-08-29 16:55:00|257.34|255.14|256.34|254.14|258.08|255.88|256.09|253.89|0
1693328400000|2023-08-29 17:00:00|256.09|253.89|253.85|251.65|257.59|255.39|253.6|251.4|0
1693328700000|2023-08-29 17:05:00|254.1|251.9|253.35|251.15|254.85|252.65|253.35|251.15|0
1693329000000|2023-08-29 17:10:00|253.1|250.9|253.85|251.65|256.84|254.64|253.1|250.9|0
1693329300000|2023-08-29 17:15:00|254.1|251.9|256.34|254.14|256.59|254.39|253.85|251.65|0
1693329600000|2023-08-29 17:20:00|256.59|254.39|252.61|250.41|257.09|254.89|252.61|250.41|0
1693329900000|2023-08-29 17:25:00|252.36|250.16|253.85|251.65|254.6|252.4|252.36|250.16|0
1693330200000|2023-08-29 17:30:00|253.6|251.4|252.86|250.66|253.85|251.65|252.61|250.41|0
1693330500000|2023-08-29 17:35:00|252.61|250.41|250.12|247.92|252.86|250.66|249.12|246.92|0
1693330800000|2023-08-29 17:40:00|250.37|248.17|251.11|248.91|251.61|249.41|249.37|247.17|0
1693331100000|2023-08-29 17:45:00|251.36|249.16|251.36|249.16|251.61|249.41|249.87|247.67|0
1693331400000|2023-08-29 17:50:00|251.61|249.41|255.34|253.14|256.34|254.14|250.37|248.17|0
1693331700000|2023-08-29 17:55:00|256.09|253.89|255.84|253.64|259.58|257.38|254.85|252.65|0
1693332000000|2023-08-29 18:00:00|255.59|253.39|255.09|252.89|257.09|254.89|254.35|252.15|0
1693332300000|2023-08-29 18:05:00|255.34|253.14|252.85|250.65|255.59|253.39|252.85|250.65|0
1693332600000|2023-08-29 18:10:00|253.1|250.9|255.34|253.14|255.59|253.39|252.11|249.91|0
1693332900000|2023-08-29 18:15:00|255.09|252.89|253.85|251.65|256.34|254.14|253.85|251.65|0
1693333200000|2023-08-29 18:20:00|253.6|251.4|254.35|252.15|254.6|252.4|251.11|248.91|0
1693333500000|2023-08-29 18:25:00|254.1|251.9|252.85|250.65|255.59|253.39|251.61|249.41|0
1693333800000|2023-08-29 18:30:00|253.1|250.9|251.11|248.91|253.35|251.15|250.86|248.66|0
1693334100000|2023-08-29 18:35:00|250.86|248.66|252.6|250.4|252.85|250.65|248.62|246.42|0
1693334400000|2023-08-29 18:40:00|252.36|250.16|249.62|247.42|252.85|250.65|249.12|246.92|0
1693334700000|2023-08-29 18:45:00|249.37|247.17|250.37|248.17|251.11|248.91|248.13|245.93|0
1693335000000|2023-08-29 18:50:00|250.61|248.41|251.61|249.41|252.85|250.65|249.37|247.17|0
1693335300000|2023-08-29 18:55:00|251.36|249.16|251.36|249.16|253.6|251.4|250.61|248.41|0
1693335600000|2023-08-29 19:00:00|251.61|249.41|251.61|249.41|254.6|252.4|250.86|248.66|0
1693335900000|2023-08-29 19:05:00|251.74|249.54|252.36|250.16|252.85|250.65|251.11|248.91|0
1693336200000|2023-08-29 19:10:00|252.11|249.91|249.87|247.67|253.1|250.9|249.87|247.67|0
1693336500000|2023-08-29 19:15:00|250.12|247.92|246.88|244.68|250.86|248.66|246.88|244.68|0
1693336800000|2023-08-29 19:20:00|247.13|244.93|246.39|244.19|248.87|246.67|246.14|243.94|0
1693337100000|2023-08-29 19:25:00|246.14|243.94|244.96|242.76|246.38|244.18|244.3|242.1|0
1693337400000|2023-08-29 19:30:00|245.45|243.25|247.22|245.02|247.96|245.76|244.99|242.79|0
1693337700000|2023-08-29 19:35:00|247.47|245.27|247.22|245.02|247.72|245.52|245.98|243.78|0
1693338000000|2023-08-29 19:40:00|246.97|244.77|243.5|241.3|247.22|245.02|243.25|241.05|0
1693338300000|2023-08-29 19:45:00|243.75|241.55|246.72|244.52|247.96|245.76|242.76|240.56|0
1693338600000|2023-08-29 19:50:00|246.97|244.77|247.71|245.51|249.2|247|245.73|243.53|0
1693338900000|2023-08-29 19:55:00|247.35|245.15|245.23|243.03|248.46|246.26|243.5|241.3|0
1693339200000|2023-08-29 20:00:00|245.48|243.28|244.49|242.29|245.48|243.28|243.75|241.55|0
1693339500000|2023-08-29 20:05:00|244.74|242.54|243.99|241.79|245.73|243.53|243.99|241.79|0
1693339800000|2023-08-29 20:10:00|243.75|241.55|243.75|241.55|244.24|242.04|243.25|241.05|0
1693340100000|2023-08-29 20:15:00|243.6|241.2|242.61|240.21|243.85|241.45|242.36|239.96|0
1693340400000|2023-08-29 20:20:00|242.85|240.45|243.1|240.7|243.1|240.7|242.61|240.21|0
1693340700000|2023-08-29 20:25:00|243.35|240.95|243.84|241.44|243.84|241.44|243.1|240.7|0
1693341000000|2023-08-29 20:30:00|243.6|241.2|244.09|241.69|244.09|241.69|243.1|240.7|0
1693341300000|2023-08-29 20:35:00|243.84|241.44|243.84|241.44|244.09|241.69|243.84|241.44|0
1693341600000|2023-08-29 20:40:00|244.09|241.69|244.09|241.69|244.09|241.69|243.6|241.2|0
1693341900000|2023-08-29 20:45:00|243.84|241.44|244.34|241.94|244.34|241.94|243.6|241.2|0
1693342200000|2023-08-29 20:50:00|244.59|242.19|244.09|241.69|244.59|242.19|243.84|241.44|0
1693342500000|2023-08-29 20:55:00|243.84|241.44|243.48|241.08|243.84|241.44|243.23|240.83|0
1693342800000|2023-08-29 21:00:00|243.37|240.97|243.59|241.19|243.59|241.19|243.33|240.93|0
1693343100000|2023-08-29 21:05:00|243.55|241.15|243.55|241.15|243.69|241.29|243.51|241.11|0
1693343400000|2023-08-29 21:10:00|243.51|241.11|243.37|240.97|243.58|241.18|243.37|240.97|0
1693343700000|2023-08-29 21:15:00|243.55|241.15|243.58|241.18|243.61|241.21|243.48|241.08|0
1693344000000|2023-08-29 21:20:00|243.51|241.11|243.44|241.04|243.58|241.18|243.18|240.78|0
1693344300000|2023-08-29 21:25:00|243.37|240.97|243.48|241.08|243.48|241.08|243.07|240.67|0
1693344600000|2023-08-29 21:30:00|243.37|240.97|243.07|240.67|243.37|240.97|243.07|240.67|0
1693344900000|2023-08-29 21:35:00|242.97|240.57|242.37|239.97|243.22|240.82|242.37|239.97|0
1693345200000|2023-08-29 21:40:00|242.28|239.88|242.47|240.07|242.47|240.07|242.28|239.88|0
1693345500000|2023-08-29 21:45:00|242.58|240.18|242.65|240.25|242.69|240.29|242.47|240.07|0
1693345800000|2023-08-29 21:50:00|242.61|240.21|242.47|240.07|242.61|240.21|242.47|240.07|0
1693346100000|2023-08-29 21:55:00|242.15|239.75|241.97|239.57|242.48|240.08|241.97|239.57|0
1693346400000|2023-08-29 22:00:00|243.23|240.83|242.11|239.71|244.09|241.69|241.24|238.84|0
1693346700000|2023-08-29 22:05:00|242.23|239.83|240.37|237.97|242.6|240.2|240.12|237.72|0
1693347000000|2023-08-29 22:10:00|240.12|237.72|241.36|238.96|241.61|239.21|240.12|237.72|0
1693347300000|2023-08-29 22:15:00|241.61|239.21|241.36|238.96|241.61|239.21|240.87|238.47|0
1693347600000|2023-08-29 22:20:00|241.11|238.71|240.48|238.08|241.16|238.76|240.48|238.08|0
1693347900000|2023-08-29 22:25:00|240.72|238.32|240.54|238.14|240.78|238.38|240.48|238.08|0
1693348200000|2023-08-29 22:30:00|240.78|238.38|240.54|238.14|240.78|238.38|240.54|238.14|0
1693348500000|2023-08-29 22:35:00|240.78|238.38|241.03|238.63|241.03|238.63|240.29|237.89|0
1693348800000|2023-08-29 22:40:00|241.28|238.88|242.02|239.62|242.26|239.86|241.28|238.88|0
1693349100000|2023-08-29 22:45:00|242.26|239.86|242.02|239.62|242.26|239.86|241.77|239.37|0
1693349400000|2023-08-29 22:50:00|241.77|239.37|242.51|240.11|242.51|240.11|241.77|239.37|0
1693349700000|2023-08-29 22:55:00|242.26|239.86|242.26|239.86|242.76|240.36|242.02|239.62|0
1693350000000|2023-08-29 23:00:00|242.02|239.62|241.52|239.12|242.51|240.11|241.52|239.12|0
1693350300000|2023-08-29 23:05:00|241.77|239.37|241.27|238.87|241.77|239.37|241.16|238.76|0
1693350600000|2023-08-29 23:10:00|241.52|239.12|242.01|239.61|242.01|239.61|241.27|238.87|0
1693350900000|2023-08-29 23:15:00|242.26|239.86|242.01|239.61|243|240.6|242.01|239.61|0
1693351200000|2023-08-29 23:20:00|242.26|239.86|242.26|239.86|242.51|240.11|242.01|239.61|0
1693351500000|2023-08-29 23:25:00|242.51|240.11|242.75|240.35|243|240.6|242.51|240.11|0
1693351800000|2023-08-29 23:30:00|242.51|240.11|242.75|240.35|242.75|240.35|242.26|239.86|0
1693352100000|2023-08-29 23:35:00|243|240.6|242.75|240.35|243|240.6|242.75|240.35|0
1693352400000|2023-08-29 23:40:00|243|240.6|242.51|240.11|243|240.6|242.26|239.86|0
1693352700000|2023-08-29 23:45:00|242.75|240.35|242.75|240.35|242.75|240.35|242.51|240.11|0
1693353000000|2023-08-29 23:50:00|242.51|240.11|242.75|240.35|243.25|240.85|242.51|240.11|0
1693353300000|2023-08-29 23:55:00|242.51|240.11|242.75|240.35|243|240.6|242.51|240.11|0
1693353600000|2023-08-30 00:00:00|242.51|240.11|243.25|240.85|243.49|241.09|242.26|239.86|0
1693353900000|2023-08-30 00:05:00|243.49|241.09|243.25|240.85|243.49|241.09|243|240.6|0
1693354200000|2023-08-30 00:10:00|243|240.6|242.75|240.35|243.25|240.85|242.26|239.86|0
1693354500000|2023-08-30 00:15:00|242.88|240.48|242.26|239.86|242.88|240.48|242.26|239.86|0
1693354800000|2023-08-30 00:20:00|242.01|239.61|240.53|238.13|242.01|239.61|240.04|237.64|0
1693355100000|2023-08-30 00:25:00|241.02|238.62|240.65|238.25|241.27|238.87|240.4|238|0
1693355400000|2023-08-30 00:30:00|240.53|238.13|241.39|238.99|241.39|238.99|240.53|238.13|0
1693355700000|2023-08-30 00:35:00|241.27|238.87|241.39|238.99|241.39|238.99|241.14|238.74|0
1693356000000|2023-08-30 00:40:00|241.64|239.24|242.13|239.73|242.38|239.98|241.64|239.24|0
1693356300000|2023-08-30 00:45:00|242.26|239.86|241.64|239.24|242.38|239.98|241.39|238.99|0
1693356600000|2023-08-30 00:50:00|241.39|238.99|241.39|238.99|241.64|239.24|240.89|238.49|0
1693356900000|2023-08-30 00:55:00|241.64|239.24|240.65|238.25|241.64|239.24|240.65|238.25|0
1693357200000|2023-08-30 01:00:00|240.89|238.49|241.88|239.48|241.88|239.48|240.65|238.25|0
1693357500000|2023-08-30 01:05:00|242.13|239.73|241.39|238.99|242.13|239.73|240.89|238.49|0
1693357800000|2023-08-30 01:10:00|241.64|239.24|241.64|239.24|242.13|239.73|241.39|238.99|0
1693358100000|2023-08-30 01:15:00|241.39|238.99|241.14|238.74|241.88|239.48|240.89|238.49|0
1693358400000|2023-08-30 01:20:00|241.02|238.62|240.4|238|241.64|239.24|240.4|238|0
1693358700000|2023-08-30 01:25:00|240.15|237.75|240.15|237.75|240.15|237.75|239.16|236.76|0
1693359000000|2023-08-30 01:30:00|239.65|237.25|241.14|238.74|241.52|239.12|239.16|236.76|0
1693359300000|2023-08-30 01:35:00|240.89|238.49|239.9|237.5|241.14|238.74|239.41|237.01|0
1693359600000|2023-08-30 01:40:00|239.65|237.25|240.15|237.75|240.89|238.49|239.65|237.25|0
1693359900000|2023-08-30 01:45:00|239.9|237.5|239.41|237.01|240.4|238|238.91|236.51|0
1693360200000|2023-08-30 01:50:00|239.16|236.76|238.42|236.02|239.16|236.76|237.92|235.52|0
1693360500000|2023-08-30 01:55:00|238.3|235.9|238.17|235.77|238.42|236.02|237.67|235.27|0
1693360800000|2023-08-30 02:00:00|237.92|235.52|237.92|235.52|238.42|236.02|237.43|235.03|0
1693361100000|2023-08-30 02:05:00|238.17|235.77|236.93|234.53|238.17|235.77|236.68|234.28|0
1693361400000|2023-08-30 02:10:00|236.68|234.28|236.19|233.79|236.93|234.53|236.19|233.79|0
1693361700000|2023-08-30 02:15:00|236.32|233.92|236.19|233.79|236.32|233.92|235.45|233.05|0
1693362000000|2023-08-30 02:20:00|236.44|234.04|236.93|234.53|237.18|234.78|236.44|234.04|0
1693362300000|2023-08-30 02:25:00|236.68|234.28|237.18|234.78|237.18|234.78|236.19|233.79|0
1693362600000|2023-08-30 02:30:00|236.93|234.53|236.68|234.28|237.42|235.02|236.43|234.03|0
1693362900000|2023-08-30 02:35:00|236.43|234.03|237.18|234.78|237.42|235.02|236.43|234.03|0
1693363200000|2023-08-30 02:40:00|237.3|234.9|237.18|234.78|237.92|235.52|237.18|234.78|0
1693363500000|2023-08-30 02:45:00|237.3|234.9|237.42|235.02|237.67|235.27|236.93|234.53|0
1693363800000|2023-08-30 02:50:00|237.55|235.15|237.92|235.52|238.17|235.77|237.42|235.02|0
1693364100000|2023-08-30 02:55:00|237.67|235.27|238.41|236.01|238.41|236.01|237.42|235.02|0
1693364400000|2023-08-30 03:00:00|238.16|235.76|237.67|235.27|238.41|236.01|237.42|235.02|0
1693364700000|2023-08-30 03:05:00|237.8|235.4|236.93|234.53|237.8|235.4|236.93|234.53|0
1693365000000|2023-08-30 03:10:00|237.17|234.77|237.17|234.77|237.67|235.27|236.93|234.53|0
1693365300000|2023-08-30 03:15:00|237.42|235.02|236.93|234.53|237.67|235.27|236.93|234.53|0
1693365600000|2023-08-30 03:20:00|237.17|234.77|237.42|235.02|237.42|235.02|236.93|234.53|0
1693365900000|2023-08-30 03:25:00|237.17|234.77|237.42|235.02|237.42|235.02|237.17|234.77|0
1693366200000|2023-08-30 03:30:00|237.67|235.27|236.93|234.53|237.92|235.52|236.93|234.53|0
1693366500000|2023-08-30 03:35:00|237.17|234.77|237.17|234.77|237.67|235.27|236.93|234.53|0
1693366800000|2023-08-30 03:40:00|236.93|234.53|237.17|234.77|237.67|235.27|236.93|234.53|0
1693367100000|2023-08-30 03:45:00|237.42|235.02|236.92|234.52|237.42|235.02|236.92|234.52|0
1693367400000|2023-08-30 03:50:00|237.17|234.77|237.17|234.77|237.42|235.02|237.17|234.77|0
1693367700000|2023-08-30 03:55:00|236.92|234.52|237.42|235.02|237.67|235.27|236.92|234.52|0
1693368000000|2023-08-30 04:00:00|237.67|235.27|237.91|235.51|238.41|236.01|237.67|235.27|0
1693368300000|2023-08-30 04:05:00|238.16|235.76|237.79|235.39|238.41|236.01|237.67|235.27|0
1693368600000|2023-08-30 04:10:00|237.67|235.27|236.92|234.52|237.91|235.51|236.92|234.52|0
1693368900000|2023-08-30 04:15:00|237.17|234.77|237.17|234.77|237.42|235.02|236.92|234.52|0
1693369200000|2023-08-30 04:20:00|237.42|235.02|237.17|234.77|237.42|235.02|237.17|234.77|0
1693369500000|2023-08-30 04:25:00|236.92|234.52|236.92|234.52|237.17|234.77|236.67|234.27|0
1693369800000|2023-08-30 04:30:00|237.17|234.77|238.16|235.76|238.16|235.76|236.67|234.27|0
1693370100000|2023-08-30 04:35:00|237.91|235.51|237.91|235.51|238.16|235.76|237.91|235.51|0
1693370400000|2023-08-30 04:40:00|237.66|235.26|238.65|236.25|238.78|236.38|237.66|235.26|0
1693370700000|2023-08-30 04:45:00|238.78|236.38|238.65|236.25|238.9|236.5|238.41|236.01|0
1693371000000|2023-08-30 04:50:00|238.9|236.5|239.15|236.75|239.64|237.24|238.9|236.5|0
1693371300000|2023-08-30 04:55:00|239.4|237|239.64|237.24|239.64|237.24|239.15|236.75|0
1693371600000|2023-08-30 05:00:00|239.4|237|239.15|236.75|239.4|237|238.65|236.25|0
1693371900000|2023-08-30 05:05:00|239.39|236.99|239.15|236.75|239.39|236.99|238.9|236.5|0
1693372200000|2023-08-30 05:10:00|239.39|236.99|239.15|236.75|239.64|237.24|239.15|236.75|0
1693372500000|2023-08-30 05:15:00|239.39|236.99|238.4|236|239.39|236.99|237.91|235.51|0
1693372800000|2023-08-30 05:20:00|238.65|236.25|239.15|236.75|239.15|236.75|238.16|235.76|0
1693373100000|2023-08-30 05:25:00|239.39|236.99|240.38|237.98|240.63|238.23|239.39|236.99|0
1693373400000|2023-08-30 05:30:00|240.63|238.23|241.62|239.22|241.62|239.22|239.89|237.49|0
1693373700000|2023-08-30 05:35:00|241.37|238.97|241.13|238.73|242.12|239.72|241.13|238.73|0
1693374000000|2023-08-30 05:40:00|240.88|238.48|240.63|238.23|241.13|238.73|239.89|237.49|0
1693374300000|2023-08-30 05:45:00|240.88|238.48|241.87|239.47|241.87|239.47|240.88|238.48|0
1693374600000|2023-08-30 05:50:00|242.36|239.96|242.36|239.96|243.6|241.2|242.12|239.72|0
1693374900000|2023-08-30 05:55:00|242.12|239.72|242.12|239.72|242.61|240.21|241.87|239.47|0
1693375200000|2023-08-30 06:00:00|241.87|239.47|243.85|241.45|244.1|241.7|241.87|239.47|0
1693375500000|2023-08-30 06:05:00|243.75|241.55|242.26|240.06|244|241.8|242.26|240.06|0
1693375800000|2023-08-30 06:10:00|242.51|240.31|243.5|241.3|243.5|241.3|242.02|239.82|0
1693376100000|2023-08-30 06:15:00|243.63|241.43|244|241.8|244.25|242.05|242.51|240.31|0
1693376400000|2023-08-30 06:20:00|243.75|241.55|244.25|242.05|244.49|242.29|243.5|241.3|0
1693376700000|2023-08-30 06:25:00|244|241.8|243.25|241.05|244.49|242.29|243.01|240.81|0
1693377000000|2023-08-30 06:30:00|243.13|240.93|244|241.8|244.49|242.29|243.01|240.81|0
1693377300000|2023-08-30 06:35:00|243.5|241.3|243.25|241.05|243.75|241.55|243.01|240.81|0
1693377600000|2023-08-30 06:40:00|243.01|240.81|244|241.8|244.24|242.04|243.01|240.81|0
1693377900000|2023-08-30 06:45:00|244.24|242.04|244.49|242.29|244.74|242.54|243.5|241.3|0
1693378200000|2023-08-30 06:50:00|244.74|242.54|245.24|243.04|245.48|243.28|244.49|242.29|0
1693378500000|2023-08-30 06:55:00|245.48|243.28|245.61|243.41|246.72|244.52|245.24|243.04|0
1693378800000|2023-08-30 07:00:00|245.73|243.53|245.48|243.28|246.23|244.03|243.25|241.05|0
1693379100000|2023-08-30 07:05:00|245.24|243.04|246.97|244.77|247.47|245.27|245.24|243.04|0
1693379400000|2023-08-30 07:10:00|247.47|245.27|246.47|244.27|248.71|246.51|246.23|244.03|0
1693379700000|2023-08-30 07:15:00|246.72|244.52|248.71|246.51|248.71|246.51|246.72|244.52|0
1693380000000|2023-08-30 07:20:00|248.46|246.26|250.94|248.74|251.69|249.49|248.46|246.26|0
1693380300000|2023-08-30 07:25:00|251.19|248.99|250.2|248|251.44|249.24|250.2|248|0
1693380600000|2023-08-30 07:30:00|250.08|247.88|249.95|247.75|250.44|248.24|248.71|246.51|0
1693380900000|2023-08-30 07:35:00|250.2|248|249.2|247|250.2|248|248.95|246.75|0
1693381200000|2023-08-30 07:40:00|249.45|247.25|247.47|245.27|249.7|247.5|247.35|245.15|0
1693381500000|2023-08-30 07:45:00|247.22|245.02|245.73|243.53|247.47|245.27|245.48|243.28|0
1693381800000|2023-08-30 07:50:00|245.48|243.28|245.73|243.53|246.22|244.02|244.98|242.78|0
1693382100000|2023-08-30 07:55:00|245.48|243.28|243.99|241.79|245.73|243.53|243.99|241.79|0
1693382400000|2023-08-30 08:00:00|243.74|241.54|246.22|244.02|246.47|244.27|243.5|241.3|0
1693382700000|2023-08-30 08:05:00|246.47|244.27|247.46|245.26|247.96|245.76|245.98|243.78|0
1693383000000|2023-08-30 08:10:00|247.71|245.51|248.21|246.01|250.19|247.99|247.22|245.02|0
1693383300000|2023-08-30 08:15:00|248.46|246.26|248.21|246.01|249.2|247|246.72|244.52|0
1693383600000|2023-08-30 08:20:00|248.46|246.26|250.19|247.99|250.44|248.24|247.46|245.26|0
1693383900000|2023-08-30 08:25:00|249.95|247.75|251.68|249.48|251.93|249.73|249.45|247.25|0
1693384200000|2023-08-30 08:30:00|251.81|249.61|249.95|247.75|251.81|249.61|249.95|247.75|0
1693384500000|2023-08-30 08:35:00|249.94|247.74|251.43|249.23|251.43|249.23|249.7|247.5|0
1693384800000|2023-08-30 08:40:00|251.19|248.99|250.44|248.24|251.19|248.99|249.94|247.74|0
1693385100000|2023-08-30 08:45:00|250.69|248.49|250.19|247.99|251.19|248.99|249.94|247.74|0
1693385400000|2023-08-30 08:50:00|249.94|247.74|251.43|249.23|252.18|249.98|249.94|247.74|0
1693385700000|2023-08-30 08:55:00|251.19|248.99|251.56|249.36|251.93|249.73|250.19|247.99|0
1693386000000|2023-08-30 09:00:00|251.81|249.61|251.43|249.23|251.81|249.61|250.57|248.37|0
1693386300000|2023-08-30 09:05:00|251.19|248.99|252.67|250.47|252.8|250.6|250.94|248.74|0
1693386600000|2023-08-30 09:10:00|252.8|250.6|252.92|250.72|253.55|251.35|252.43|250.23|0
1693386900000|2023-08-30 09:15:00|253.17|250.97|253.17|250.97|253.42|251.22|252.43|250.23|0
1693387200000|2023-08-30 09:20:00|253.05|250.85|251.68|249.48|253.17|250.97|250.94|248.74|0
1693387500000|2023-08-30 09:25:00|251.43|249.23|251.93|249.73|253.67|251.47|251.43|249.23|0
1693387800000|2023-08-30 09:30:00|252.18|249.98|254.41|252.21|254.66|252.46|251.93|249.73|0
1693388100000|2023-08-30 09:35:00|254.16|251.96|252.92|250.72|254.66|252.46|252.92|250.72|0
1693388400000|2023-08-30 09:40:00|253.17|250.97|254.16|251.96|254.91|252.71|253.17|250.97|0
1693388700000|2023-08-30 09:45:00|254.29|252.09|253.17|250.97|254.66|252.46|253.17|250.97|0
1693389000000|2023-08-30 09:50:00|253.42|251.22|252.18|249.98|253.42|251.22|250.69|248.49|0
1693389300000|2023-08-30 09:55:00|251.93|249.73|252.67|250.47|252.92|250.72|251.68|249.48|0
1693389600000|2023-08-30 10:00:00|252.42|250.22|250.93|248.73|252.67|250.47|250.69|248.49|0
1693389900000|2023-08-30 10:05:00|251.43|249.23|251.06|248.86|252.42|250.22|250.93|248.73|0
1693390200000|2023-08-30 10:10:00|251.18|248.98|250.44|248.24|251.18|248.98|250.19|247.99|0
1693390500000|2023-08-30 10:15:00|250.19|247.99|249.69|247.49|250.93|248.73|249.57|247.37|0
1693390800000|2023-08-30 10:20:00|249.44|247.24|249.94|247.74|249.94|247.74|248.95|246.75|0
1693391100000|2023-08-30 10:25:00|249.69|247.49|248.7|246.5|250.19|247.99|248.58|246.38|0
1693391400000|2023-08-30 10:30:00|248.45|246.25|248.95|246.75|249.44|247.24|248.2|246|0
1693391700000|2023-08-30 10:35:00|248.7|246.5|248.45|246.25|249.44|247.24|248.45|246.25|0
1693392000000|2023-08-30 10:40:00|248.7|246.5|246.96|244.76|248.7|246.5|246.22|244.02|0
1693392300000|2023-08-30 10:45:00|247.21|245.01|247.95|245.75|248.45|246.25|247.21|245.01|0
1693392600000|2023-08-30 10:50:00|247.71|245.51|248.2|246|248.2|246|247.21|245.01|0
1693392900000|2023-08-30 10:55:00|247.95|245.75|247.46|245.26|248.2|246|246.46|244.26|0
1693393200000|2023-08-30 11:00:00|247.95|245.75|249.44|247.24|249.69|247.49|246.96|244.76|0
1693393500000|2023-08-30 11:05:00|249.69|247.49|248.95|246.75|249.94|247.74|247.95|245.75|0
1693393800000|2023-08-30 11:10:00|248.7|246.5|248.7|246.5|249.19|246.99|248.45|246.25|0
1693394100000|2023-08-30 11:15:00|248.45|246.25|250.19|247.99|250.19|247.99|248.45|246.25|0
1693394400000|2023-08-30 11:20:00|249.94|247.74|248.7|246.5|250.43|248.23|247.7|245.5|0
1693394700000|2023-08-30 11:25:00|248.45|246.25|247.46|245.26|248.7|246.5|247.21|245.01|0
1693395000000|2023-08-30 11:30:00|247.95|245.75|248.2|246|248.94|246.74|247.95|245.75|0
1693395300000|2023-08-30 11:35:00|247.95|245.75|248.94|246.74|249.94|247.74|247.7|245.5|0
1693395600000|2023-08-30 11:40:00|248.83|246.63|248.83|246.63|249.57|247.37|247.95|245.75|0
1693395900000|2023-08-30 11:45:00|249.19|246.99|247.7|245.5|249.69|247.49|247.7|245.5|0
1693396200000|2023-08-30 11:50:00|247.45|245.25|247.7|245.5|248.2|246|247.45|245.25|0
1693396500000|2023-08-30 11:55:00|247.45|245.25|249.69|247.49|249.69|247.49|247.21|245.01|0
1693396800000|2023-08-30 12:00:00|250.18|247.98|247.95|245.75|250.93|248.73|247.45|245.25|0
1693397100000|2023-08-30 12:05:00|247.7|245.5|246.96|244.76|247.7|245.5|246.71|244.51|0
1693397400000|2023-08-30 12:10:00|246.71|244.51|246.71|244.51|246.71|244.51|245.72|243.52|0
1693397700000|2023-08-30 12:15:00|246.46|244.26|242.99|240.79|246.46|244.26|242.25|240.05|0
1693398000000|2023-08-30 12:20:00|242.74|240.54|244.97|242.77|246.71|244.51|242.74|240.54|0
1693398300000|2023-08-30 12:25:00|245.22|243.02|243.12|240.92|245.22|243.02|241.75|239.55|0
1693398600000|2023-08-30 12:30:00|242.99|240.79|240.21|238.01|244.36|242.16|237.73|235.53|0
1693398900000|2023-08-30 12:35:00|239.46|237.26|242.94|240.74|244.43|242.23|239.46|237.26|0
1693399200000|2023-08-30 12:40:00|243.19|240.99|243.43|241.23|244.43|242.23|240.95|238.75|0
1693399500000|2023-08-30 12:45:00|243.19|240.99|244.18|241.98|245.17|242.97|241.94|239.74|0
1693399800000|2023-08-30 12:50:00|243.93|241.73|243.22|241.02|244.71|242.51|241.94|239.74|0
1693400100000|2023-08-30 12:55:00|243.47|241.27|241.49|239.29|243.97|241.77|241.24|239.04|0
1693400400000|2023-08-30 13:00:00|241.74|239.54|242.5|240.3|245.23|243.03|241.49|239.29|0
1693400700000|2023-08-30 13:05:00|241.76|239.56|241.01|238.81|242.25|240.05|240.02|237.82|0
1693401000000|2023-08-30 13:10:00|241.26|239.06|242.01|239.81|243|240.8|240.52|238.32|0
1693401300000|2023-08-30 13:15:00|242.25|240.05|243.74|241.54|244.73|242.53|241.76|239.56|0
1693401600000|2023-08-30 13:20:00|243.99|241.79|243.24|241.04|244.48|242.28|242.75|240.55|0
1693401900000|2023-08-30 13:25:00|243|240.8|242.25|240.05|243.74|241.54|241.51|239.31|0
1693402200000|2023-08-30 13:30:00|242.5|240.3|235.87|233.67|242.5|240.3|234.39|232.19|0
1693402500000|2023-08-30 13:35:00|235.37|233.17|237.35|235.15|243.04|240.84|234.63|232.43|0
1693402800000|2023-08-30 13:40:00|238.09|235.89|238.59|236.39|242.55|240.35|236.61|234.41|0
1693403100000|2023-08-30 13:45:00|238.34|236.14|234.63|232.43|238.59|236.39|232.16|229.96|0
1693403400000|2023-08-30 13:50:00|233.89|231.69|226.98|224.78|234.14|231.94|226.49|224.29|0
1693403700000|2023-08-30 13:55:00|226.74|224.54|225.75|223.55|229.2|227|224.52|222.32|0
1693404000000|2023-08-30 14:00:00|226|223.8|226.25|224.05|226.74|224.54|223.05|220.85|0
1693404300000|2023-08-30 14:05:00|226|223.8|225.62|223.42|226.49|224.29|223.65|221.45|0
1693404600000|2023-08-30 14:10:00|225.37|223.17|222.66|220.46|226.36|224.16|221.67|219.47|0
1693404900000|2023-08-30 14:15:00|222.41|220.21|231.55|229.35|232.05|229.85|222.16|219.96|0
1693405200000|2023-08-30 14:20:00|231.31|229.11|239.23|237.03|240.22|238.02|231.31|229.11|0
1693405500000|2023-08-30 14:25:00|239.48|237.28|245.19|242.99|249.66|247.46|239.48|237.28|0
1693405800000|2023-08-30 14:30:00|244.94|242.74|236.5|234.3|244.94|242.74|236.01|233.81|0
1693406100000|2023-08-30 14:35:00|236.01|233.81|238.24|236.04|242.21|240.01|236.01|233.81|0
1693406400000|2023-08-30 14:40:00|237.99|235.79|238.49|236.29|241.46|239.26|236.75|234.55|0
1693406700000|2023-08-30 14:45:00|238.24|236.04|238.98|236.78|240.22|238.02|236.01|233.81|0
1693407000000|2023-08-30 14:50:00|239.23|237.03|234.77|232.57|240.47|238.27|234.77|232.57|0
1693407300000|2023-08-30 14:55:00|235.02|232.82|231.8|229.6|236.01|233.81|231.06|228.86|0
1693407600000|2023-08-30 15:00:00|231.3|229.1|237.99|235.79|239.97|237.77|231.3|229.1|0
1693407900000|2023-08-30 15:05:00|237.74|235.54|235.26|233.06|237.74|235.54|232.79|230.59|0
1693408200000|2023-08-30 15:10:00|235.02|232.82|234.03|231.83|235.51|233.31|232.79|230.59|0
1693408500000|2023-08-30 15:15:00|233.78|231.58|232.79|230.59|235.51|233.31|232.29|230.09|0
1693408800000|2023-08-30 15:20:00|232.54|230.34|233.78|231.58|235.02|232.82|232.04|229.84|0
1693409100000|2023-08-30 15:25:00|233.53|231.33|232.49|230.29|237|234.8|232.24|230.04|0
1693409400000|2023-08-30 15:30:00|232.74|230.54|231.01|228.81|233.98|231.78|230.76|228.56|0
1693409700000|2023-08-30 15:35:00|230.51|228.31|227.29|225.09|231.01|228.81|226.05|223.85|0
1693410000000|2023-08-30 15:40:00|227.54|225.34|227.54|225.34|228.03|225.83|226.05|223.85|0
1693410300000|2023-08-30 15:45:00|227.29|225.09|229.27|227.07|229.77|227.57|227.04|224.84|0
1693410600000|2023-08-30 15:50:00|229.02|226.82|229.27|227.07|231.75|229.55|228.28|226.08|0
1693410900000|2023-08-30 15:55:00|229.52|227.32|226.8|224.6|229.77|227.57|226.8|224.6|0
1693411200000|2023-08-30 16:00:00|227.54|225.34|227.54|225.34|229.77|227.57|226.79|224.59|0
1693411500000|2023-08-30 16:05:00|227.78|225.58|226.79|224.59|228.53|226.33|226.79|224.59|0
1693411800000|2023-08-30 16:10:00|227.04|224.84|227.29|225.09|229.52|227.32|227.04|224.84|0
1693412100000|2023-08-30 16:15:00|227.04|224.84|224.32|222.12|227.78|225.58|223.08|220.88|0
1693412400000|2023-08-30 16:20:00|224.07|221.87|225.56|223.36|226.05|223.85|223.83|221.63|0
1693412700000|2023-08-30 16:25:00|225.8|223.6|224.57|222.37|226.05|223.85|224.07|221.87|0
1693413000000|2023-08-30 16:30:00|224.07|221.87|222.34|220.14|224.57|222.37|222.09|219.89|0
1693413300000|2023-08-30 16:35:00|222.59|220.39|225.8|223.6|227.78|225.58|222.09|219.89|0
1693413600000|2023-08-30 16:40:00|225.56|223.36|223.33|221.13|226.05|223.85|222.84|220.64|0
1693413900000|2023-08-30 16:45:00|223.08|220.88|223.58|221.38|224.32|222.12|221.11|218.91|0
1693414200000|2023-08-30 16:50:00|224.07|221.87|226.54|224.34|226.79|224.59|223.08|220.88|0
1693414500000|2023-08-30 16:55:00|226.3|224.1|223.33|221.13|226.79|224.59|223.33|221.13|0
1693414800000|2023-08-30 17:00:00|223.58|221.38|223.82|221.62|225.31|223.11|223.08|220.88|0
1693415100000|2023-08-30 17:05:00|224.07|221.87|225.55|223.35|225.8|223.6|223.82|221.62|0
1693415400000|2023-08-30 17:10:00|225.31|223.11|224.81|222.61|225.55|223.35|223.58|221.38|0
1693415700000|2023-08-30 17:15:00|225.06|222.86|225.31|223.11|227.04|224.84|224.56|222.36|0
1693416000000|2023-08-30 17:20:00|225.06|222.86|226.54|224.34|226.54|224.34|224.56|222.36|0
1693416300000|2023-08-30 17:25:00|226.79|224.59|228.28|226.08|228.28|226.08|225.31|223.11|0
1693416600000|2023-08-30 17:30:00|228.03|225.83|224.81|222.61|228.28|226.08|224.07|221.87|0
1693416900000|2023-08-30 17:35:00|224.56|222.36|224.32|222.12|226.29|224.09|223.57|221.37|0
1693417200000|2023-08-30 17:40:00|224.56|222.36|225.01|222.81|225.3|223.1|224.32|222.12|0
1693417500000|2023-08-30 17:45:00|224.76|222.56|226.74|224.54|227.73|225.53|224.02|221.82|0
1693417800000|2023-08-30 17:50:00|226.99|224.79|231.2|229|231.7|229.5|226.99|224.79|0
1693418100000|2023-08-30 17:55:00|230.96|228.76|229.96|227.76|233.93|231.73|229.47|227.27|0
1693418400000|2023-08-30 18:00:00|230.21|228.01|232.2|230|233.19|230.99|228.97|226.77|0
1693418700000|2023-08-30 18:05:00|231.7|229.5|234.43|232.23|235.42|233.22|231.45|229.25|0
1693419000000|2023-08-30 18:10:00|234.68|232.48|230.95|228.75|236.42|234.22|230.95|228.75|0
1693419300000|2023-08-30 18:15:00|231.2|229|232.2|230|234.68|232.48|229.71|227.51|0
1693419600000|2023-08-30 18:20:00|231.95|229.75|233.19|230.99|233.68|231.48|231.45|229.25|0
1693419900000|2023-08-30 18:25:00|233.44|231.24|235.92|233.72|236.91|234.71|233.19|230.99|0
1693420200000|2023-08-30 18:30:00|236.17|233.97|232.44|230.24|236.41|234.21|232.19|229.99|0
1693420500000|2023-08-30 18:35:00|232.69|230.49|231.2|229|233.44|231.24|229.71|227.51|0
1693420800000|2023-08-30 18:40:00|230.95|228.75|226.49|224.29|230.95|228.75|226.24|224.04|0
1693421100000|2023-08-30 18:45:00|226.74|224.54|227.98|225.78|228.47|226.27|225|222.8|0
1693421400000|2023-08-30 18:50:00|227.73|225.53|227.48|225.28|228.23|226.03|225.99|223.79|0
1693421700000|2023-08-30 18:55:00|227.73|225.53|225.99|223.79|227.73|225.53|225.75|223.55|0
1693422000000|2023-08-30 19:00:00|225.75|223.55|224.01|221.81|226.24|224.04|223.76|221.56|0
1693422300000|2023-08-30 19:05:00|223.76|221.56|225.5|223.3|225.75|223.55|223.52|221.32|0
1693422600000|2023-08-30 19:10:00|225.75|223.55|225|222.8|226.24|224.04|224.01|221.81|0
1693422900000|2023-08-30 19:15:00|224.76|222.56|226.24|224.04|227.23|225.03|224.76|222.56|0
1693423200000|2023-08-30 19:20:00|226.49|224.29|227.23|225.03|229.46|227.26|226.24|224.04|0
1693423500000|2023-08-30 19:25:00|227.48|225.28|228.22|226.02|229.46|227.26|227.48|225.28|0
1693423800000|2023-08-30 19:30:00|227.98|225.78|228.72|226.52|229.96|227.76|227.48|225.28|0
1693424100000|2023-08-30 19:35:00|228.47|226.27|228.47|226.27|229.21|227.01|226.24|224.04|0
1693424400000|2023-08-30 19:40:00|228.72|226.52|228.93|226.73|229.92|227.72|228.22|226.02|0
1693424700000|2023-08-30 19:45:00|229.42|227.22|229.06|226.86|229.92|227.72|225.7|223.5|0
1693425000000|2023-08-30 19:50:00|229.42|227.22|230.91|228.71|231.41|229.21|228.43|226.23|0
1693425300000|2023-08-30 19:55:00|229.92|227.72|227.19|224.99|231.16|228.96|225.95|223.75|0
1693425600000|2023-08-30 20:00:00|227.44|225.24|227.69|225.49|227.93|225.73|226.69|224.49|0
1693425900000|2023-08-30 20:05:00|227.93|225.73|225.45|223.25|227.93|225.73|225.45|223.25|0
1693426200000|2023-08-30 20:10:00|225.7|223.5|225.2|223|226.2|224|225.2|223|0
1693426500000|2023-08-30 20:15:00|225.8|223.4|225.55|223.15|225.8|223.4|225.3|222.9|0
1693426800000|2023-08-30 20:20:00|225.3|222.9|225.3|222.9|225.55|223.15|225.3|222.9|0
1693427100000|2023-08-30 20:25:00|225.06|222.66|224.56|222.16|225.3|222.9|224.56|222.16|0
1693427400000|2023-08-30 20:30:00|224.81|222.41|224.56|222.16|224.81|222.41|224.31|221.91|0
1693427700000|2023-08-30 20:35:00|224.31|221.91|224.06|221.66|224.31|221.91|224.06|221.66|0
1693428000000|2023-08-30 20:40:00|223.82|221.42|225.05|222.65|225.3|222.9|223.82|221.42|0
1693428300000|2023-08-30 20:45:00|225.3|222.9|224.81|222.41|225.3|222.9|224.81|222.41|0
1693428900000|2023-08-30 20:55:00|224.56|222.16|224.69|222.29|224.69|222.29|224.06|221.66|0
1693429200000|2023-08-30 21:00:00|224.44|222.04|224.62|222.22|224.94|222.54|224.4|222|0
1693429500000|2023-08-30 21:05:00|224.51|222.11|224.36|221.96|224.62|222.22|224.36|221.96|0
1693429800000|2023-08-30 21:10:00|224.22|221.82|224|221.6|224.36|221.96|224|221.6|0
1693430100000|2023-08-30 21:15:00|224.11|221.71|223.96|221.56|224.14|221.74|223.96|221.56|0
1693430400000|2023-08-30 21:20:00|223.92|221.52|224.14|221.74|224.18|221.78|223.92|221.52|0
1693430700000|2023-08-30 21:25:00|224.18|221.78|224.14|221.74|224.25|221.85|224.07|221.67|0
1693431000000|2023-08-30 21:30:00|224.11|221.71|224.11|221.71|224.11|221.71|224.11|221.71|0
1693431300000|2023-08-30 21:35:00|224.14|221.74|224.11|221.71|224.18|221.78|224.11|221.71|0
1693431600000|2023-08-30 21:40:00|224.14|221.74|224.22|221.82|224.22|221.82|224.14|221.74|0
1693431900000|2023-08-30 21:45:00|224.25|221.85|224.22|221.82|224.25|221.85|224.14|221.74|0
1693432200000|2023-08-30 21:50:00|224.25|221.85|224.47|222.07|224.47|222.07|224.25|221.85|0
1693432500000|2023-08-30 21:55:00|224.55|222.15|224.11|221.71|224.55|222.15|224.11|221.71|0
1693432800000|2023-08-30 22:00:00|224.68|222.28|225.8|223.4|225.92|223.52|224.68|222.28|0
1693433100000|2023-08-30 22:05:00|225.55|223.15|225.3|222.9|225.8|223.4|225.3|222.9|0
1693433400000|2023-08-30 22:10:00|225.05|222.65|225.8|223.4|225.8|223.4|225.05|222.65|0
1693433700000|2023-08-30 22:15:00|225.55|223.15|225.3|222.9|225.55|223.15|225.3|222.9|0
1693434000000|2023-08-30 22:20:00|225.55|223.15|225.55|223.15|225.55|223.15|225.55|223.15|0
1693434300000|2023-08-30 22:25:00|225.3|222.9|225.55|223.15|225.55|223.15|225.3|222.9|0
1693434900000|2023-08-30 22:35:00|225.79|223.39|225.3|222.9|225.79|223.39|225.3|222.9|0
1693435200000|2023-08-30 22:40:00|225.55|223.15|225.55|223.15|225.79|223.39|225.3|222.9|0
1693435500000|2023-08-30 22:45:00|225.79|223.39|226.04|223.64|226.04|223.64|225.79|223.39|0
1693435800000|2023-08-30 22:50:00|225.79|223.39|226.04|223.64|226.04|223.64|225.79|223.39|0
1693436100000|2023-08-30 22:55:00|225.79|223.39|226.29|223.89|226.29|223.89|225.79|223.39|0
1693436400000|2023-08-30 23:00:00|226.04|223.64|226.29|223.89|226.29|223.89|226.04|223.64|0
1693436700000|2023-08-30 23:05:00|226.04|223.64|226.04|223.64|226.29|223.89|226.04|223.64|0
1693437000000|2023-08-30 23:10:00|226.29|223.89|226.29|223.89|226.29|223.89|226.29|223.89|0
1693437300000|2023-08-30 23:15:00|226.54|224.14|226.29|223.89|226.54|224.14|226.29|223.89|0
1693437600000|2023-08-30 23:20:00|226.04|223.64|226.04|223.64|226.29|223.89|226.04|223.64|0
1693437900000|2023-08-30 23:25:00|226.29|223.89|226.29|223.89|226.29|223.89|226.29|223.89|0
1693438200000|2023-08-30 23:30:00|226.54|224.14|226.54|224.14|226.78|224.38|226.54|224.14|0
1693438800000|2023-08-30 23:40:00|226.78|224.38|227.03|224.63|227.28|224.88|226.78|224.38|0
1693439100000|2023-08-30 23:45:00|226.78|224.38|226.54|224.14|226.91|224.51|226.29|223.89|0
1693439400000|2023-08-30 23:50:00|226.78|224.38|227.28|224.88|227.28|224.88|226.78|224.38|0
1693439700000|2023-08-30 23:55:00|227.16|224.76|226.78|224.38|227.28|224.88|226.78|224.38|0
1693440000000|2023-08-31 00:00:00|226.54|224.14|226.04|223.64|226.54|224.14|225.79|223.39|0
1693440300000|2023-08-31 00:05:00|225.79|223.39|225.54|223.14|226.29|223.89|225.54|223.14|0
1693440600000|2023-08-31 00:10:00|225.29|222.89|225.79|223.39|226.04|223.64|225.29|222.89|0
1693440900000|2023-08-31 00:15:00|225.54|223.14|225.05|222.65|225.79|223.39|224.55|222.15|0
1693441200000|2023-08-31 00:20:00|224.8|222.4|224.05|221.65|224.8|222.4|224.05|221.65|0
1693441500000|2023-08-31 00:25:00|223.81|221.41|223.81|221.41|224.05|221.65|223.31|220.91|0
1693441800000|2023-08-31 00:30:00|223.8|221.4|224.81|222.41|224.82|222.42|223.8|221.4|0
1693442100000|2023-08-31 00:35:00|225.06|222.66|225.8|223.4|226.05|223.65|225.05|222.65|0
1693442400000|2023-08-31 00:40:00|226.05|223.65|225.3|222.9|226.05|223.65|225.05|222.65|0
1693442700000|2023-08-31 00:45:00|225.55|223.15|225.55|223.15|225.8|223.4|225.3|222.9|0
1693443000000|2023-08-31 00:50:00|225.8|223.4|225.3|222.9|225.8|223.4|225.3|222.9|0
1693443300000|2023-08-31 00:55:00|225.55|223.15|225.8|223.4|225.8|223.4|225.3|222.9|0
1693443600000|2023-08-31 01:00:00|225.55|223.15|226.05|223.65|226.05|223.65|225.55|223.15|0
1693443900000|2023-08-31 01:05:00|226.29|223.89|225.8|223.4|226.29|223.89|225.8|223.4|0
1693444200000|2023-08-31 01:10:00|225.55|223.15|225.55|223.15|225.8|223.4|225.55|223.15|0
1693444500000|2023-08-31 01:15:00|225.8|223.4|224.56|222.16|225.8|223.4|224.56|222.16|0
1693444800000|2023-08-31 01:20:00|224.31|221.91|225.05|222.65|225.05|222.65|224.31|221.91|0
1693445100000|2023-08-31 01:25:00|225.3|222.9|225.3|222.9|225.3|222.9|225.05|222.65|0
1693445400000|2023-08-31 01:30:00|225.05|222.65|223.56|221.16|225.05|222.65|223.32|220.92|0
1693445700000|2023-08-31 01:35:00|223.32|220.92|224.56|222.16|224.56|222.16|223.32|220.92|0
1693446000000|2023-08-31 01:40:00|224.8|222.4|224.06|221.66|225.05|222.65|224.06|221.66|0
1693446300000|2023-08-31 01:45:00|224.31|221.91|224.31|221.91|224.56|222.16|223.81|221.41|0
1693446600000|2023-08-31 01:50:00|224.06|221.66|224.06|221.66|224.56|222.16|223.81|221.41|0
1693446900000|2023-08-31 01:55:00|223.81|221.41|224.56|222.16|224.8|222.4|223.81|221.41|0
1693447200000|2023-08-31 02:00:00|224.31|221.91|223.81|221.41|224.56|222.16|223.81|221.41|0
1693447500000|2023-08-31 02:05:00|224.06|221.66|224.55|222.15|224.55|222.15|224.06|221.66|0
1693447800000|2023-08-31 02:10:00|224.31|221.91|224.31|221.91|224.55|222.15|224.06|221.66|0
1693448100000|2023-08-31 02:15:00|224.06|221.66|222.57|220.17|224.06|221.66|222.57|220.17|0
1693448400000|2023-08-31 02:20:00|222.82|220.42|221.08|218.68|222.82|220.42|220.59|218.19|0
1693448700000|2023-08-31 02:25:00|221.33|218.93|222.32|219.92|222.32|219.92|221.08|218.68|0
1693449000000|2023-08-31 02:30:00|222.57|220.17|222.07|219.67|222.57|220.17|222.07|219.67|0
1693449300000|2023-08-31 02:35:00|221.83|219.43|222.07|219.67|222.32|219.92|221.83|219.43|0
1693449600000|2023-08-31 02:40:00|222.32|219.92|222.32|219.92|222.32|219.92|222.07|219.67|0
1693449900000|2023-08-31 02:45:00|222.57|220.17|223.31|220.91|223.31|220.91|222.57|220.17|0
1693450200000|2023-08-31 02:50:00|223.07|220.67|224.06|221.66|224.06|221.66|223.07|220.67|0
1693450500000|2023-08-31 02:55:00|224.3|221.9|224.55|222.15|224.55|222.15|223.81|221.41|0
1693450800000|2023-08-31 03:00:00|224.3|221.9|224.06|221.66|225.43|223.03|223.81|221.41|0
1693451100000|2023-08-31 03:05:00|223.81|221.41|224.06|221.66|224.55|222.15|223.81|221.41|0
1693451400000|2023-08-31 03:10:00|223.81|221.41|224.3|221.9|224.3|221.9|223.56|221.16|0
1693451700000|2023-08-31 03:15:00|224.06|221.66|224.06|221.66|224.8|222.4|223.81|221.41|0
1693452000000|2023-08-31 03:20:00|224.3|221.9|224.8|222.4|225.05|222.65|224.3|221.9|0
1693452300000|2023-08-31 03:25:00|224.55|222.15|224.55|222.15|224.8|222.4|224.3|221.9|0
1693452600000|2023-08-31 03:30:00|224.3|221.9|224.3|221.9|224.55|222.15|224.06|221.66|0
1693452900000|2023-08-31 03:35:00|224.06|221.66|223.81|221.41|224.06|221.66|223.56|221.16|0
1693453200000|2023-08-31 03:40:00|223.56|221.16|223.31|220.91|223.81|221.41|223.31|220.91|0
1693453500000|2023-08-31 03:45:00|223.06|220.66|223.56|221.16|223.81|221.41|223.06|220.66|0
1693453800000|2023-08-31 03:50:00|223.31|220.91|223.56|221.16|223.56|221.16|222.57|220.17|0
1693454100000|2023-08-31 03:55:00|223.81|221.41|223.81|221.41|224.05|221.65|223.56|221.16|0
1693454400000|2023-08-31 04:00:00|223.56|221.16|223.19|220.79|223.81|221.41|223.06|220.66|0
1693454700000|2023-08-31 04:05:00|223.31|220.91|222.81|220.41|223.56|221.16|222.81|220.41|0
1693455000000|2023-08-31 04:10:00|222.57|220.17|222.81|220.41|222.81|220.41|222.57|220.17|0
1693455300000|2023-08-31 04:15:00|222.57|220.17|222.32|219.92|222.81|220.41|222.07|219.67|0
1693455600000|2023-08-31 04:20:00|222.07|219.67|222.32|219.92|222.81|220.41|222.07|219.67|0
1693455900000|2023-08-31 04:25:00|222.56|220.16|222.81|220.41|223.06|220.66|222.56|220.16|0
1693456200000|2023-08-31 04:30:00|222.56|220.16|222.07|219.67|222.56|220.16|222.07|219.67|0
1693456500000|2023-08-31 04:35:00|222.32|219.92|222.56|220.16|222.81|220.41|221.82|219.42|0
1693456800000|2023-08-31 04:40:00|222.81|220.41|223.31|220.91|223.31|220.91|222.56|220.16|0
1693457100000|2023-08-31 04:45:00|223.56|221.16|223.3|220.9|223.56|221.16|223.06|220.66|0
1693457400000|2023-08-31 04:50:00|223.55|221.15|223.79|221.39|223.79|221.39|223.55|221.15|0
1693457700000|2023-08-31 04:55:00|223.55|221.15|223.79|221.39|223.79|221.39|223.55|221.15|0
1693458000000|2023-08-31 05:00:00|224.04|221.64|224.04|221.64|224.54|222.14|223.79|221.39|0
1693458300000|2023-08-31 05:05:00|223.79|221.39|224.04|221.64|224.04|221.64|223.54|221.14|0
1693458600000|2023-08-31 05:10:00|224.29|221.89|223.79|221.39|224.29|221.89|223.79|221.39|0
1693458900000|2023-08-31 05:15:00|224.04|221.64|225.03|222.63|225.28|222.88|224.04|221.64|0
1693459200000|2023-08-31 05:20:00|224.78|222.38|225.78|223.38|227.02|224.62|224.54|222.14|0
1693459500000|2023-08-31 05:25:00|226.03|223.63|226.03|223.63|226.27|223.87|225.78|223.38|0
1693459800000|2023-08-31 05:30:00|226.27|223.87|226.03|223.63|226.52|224.12|225.78|223.38|0
1693460100000|2023-08-31 05:35:00|225.78|223.38|225.78|223.38|226.03|223.63|225.03|222.63|0
1693460400000|2023-08-31 05:40:00|225.53|223.13|225.53|223.13|226.03|223.63|225.28|222.88|0
1693460700000|2023-08-31 05:45:00|225.28|222.88|224.04|221.64|225.53|223.13|223.79|221.39|0
1693461000000|2023-08-31 05:50:00|224.29|221.89|224.29|221.89|224.78|222.38|224.29|221.89|0
1693461300000|2023-08-31 05:55:00|224.54|222.14|223.54|221.14|224.54|222.14|223.54|221.14|0
1693461600000|2023-08-31 06:00:00|223.29|220.89|224.53|222.13|224.78|222.38|222.8|220.4|0
1693461900000|2023-08-31 06:05:00|224.43|222.23|225.43|223.23|225.68|223.48|224.43|222.23|0
1693462200000|2023-08-31 06:10:00|225.68|223.48|225.18|222.98|226.42|224.22|225.18|222.98|0
1693462500000|2023-08-31 06:15:00|225.43|223.23|223.94|221.74|225.43|223.23|223.69|221.49|0
1693462800000|2023-08-31 06:20:00|223.69|221.49|223.94|221.74|224.19|221.99|223.19|220.99|0
1693463100000|2023-08-31 06:25:00|223.69|221.49|224.68|222.48|224.93|222.73|223.44|221.24|0
1693463400000|2023-08-31 06:30:00|224.93|222.73|223.94|221.74|225.43|223.23|223.94|221.74|0
1693463700000|2023-08-31 06:35:00|224.19|221.99|223.44|221.24|224.19|221.99|223.44|221.24|0
1693464000000|2023-08-31 06:40:00|223.69|221.49|224.68|222.48|224.68|222.48|223.69|221.49|0
1693464300000|2023-08-31 06:45:00|225.18|222.98|223.94|221.74|225.67|223.47|223.94|221.74|0
1693464600000|2023-08-31 06:50:00|224.18|221.98|225.92|223.72|225.92|223.72|224.18|221.98|0
1693464900000|2023-08-31 06:55:00|226.17|223.97|225.92|223.72|226.42|224.22|225.18|222.98|0
1693465200000|2023-08-31 07:00:00|224.93|222.73|225.18|222.98|225.18|222.98|222.2|220|0
1693465500000|2023-08-31 07:05:00|225.43|223.23|224.2|222|226.93|224.73|223.21|221.01|0
1693465800000|2023-08-31 07:10:00|224.45|222.25|225.44|223.24|225.94|223.74|224.33|222.13|0
1693466100000|2023-08-31 07:15:00|225.82|223.62|224.2|222|226.44|224.24|223.71|221.51|0
1693466400000|2023-08-31 07:20:00|223.96|221.76|224.45|222.25|225.44|223.24|223.96|221.76|0
1693466700000|2023-08-31 07:25:00|223.95|221.75|222.96|220.76|224.2|222|222.71|220.51|0
1693467000000|2023-08-31 07:30:00|222.71|220.51|221.72|219.52|222.96|220.76|221.23|219.03|0
1693467300000|2023-08-31 07:35:00|221.97|219.77|221.23|219.03|221.97|219.77|220.98|218.78|0
1693467600000|2023-08-31 07:40:00|221.47|219.27|221.97|219.77|222.71|220.51|221.23|219.03|0
1693467900000|2023-08-31 07:45:00|221.72|219.52|221.23|219.03|221.97|219.77|220.98|218.78|0
1693468200000|2023-08-31 07:50:00|221.47|219.27|220.98|218.78|221.72|219.52|220.98|218.78|0
1693468500000|2023-08-31 07:55:00|220.73|218.53|220.23|218.03|221.47|219.27|219.49|217.29|0
1693468800000|2023-08-31 08:00:00|220.48|218.28|222.22|220.02|222.96|220.76|220.23|218.03|0
1693469100000|2023-08-31 08:05:00|221.97|219.77|221.47|219.27|222.47|220.27|220.73|218.53|0
1693469400000|2023-08-31 08:10:00|221.23|219.03|220.23|218.03|221.23|219.03|220.23|218.03|0
1693469700000|2023-08-31 08:15:00|220.48|218.28|221.72|219.52|222.46|220.26|220.48|218.28|0
1693470000000|2023-08-31 08:20:00|221.97|219.77|222.96|220.76|223.21|221.01|221.97|219.77|0
1693470300000|2023-08-31 08:25:00|222.71|220.51|221.97|219.77|223.21|221.01|221.97|219.77|0
1693470600000|2023-08-31 08:30:00|222.22|220.02|222.46|220.26|222.71|220.51|220.98|218.78|0
1693470900000|2023-08-31 08:35:00|222.22|220.02|221.97|219.77|223.46|221.26|221.72|219.52|0
1693471200000|2023-08-31 08:40:00|221.72|219.52|221.97|219.77|222.46|220.26|221.72|219.52|0
1693471500000|2023-08-31 08:45:00|221.85|219.65|221.47|219.27|222.22|220.02|220.98|218.78|0
1693471800000|2023-08-31 08:50:00|221.72|219.52|221.72|219.52|222.22|220.02|221.47|219.27|0
1693472100000|2023-08-31 08:55:00|221.47|219.27|220.98|218.78|221.47|219.27|220.73|218.53|0
1693472400000|2023-08-31 09:00:00|220.73|218.53|224.45|222.25|224.69|222.49|220.23|218.03|0
1693472700000|2023-08-31 09:05:00|223.7|221.5|226.43|224.23|226.43|224.23|222.96|220.76|0
1693473000000|2023-08-31 09:10:00|226.18|223.98|225.19|222.99|227.67|225.47|225.19|222.99|0
1693473300000|2023-08-31 09:15:00|225.44|223.24|224.69|222.49|226.43|224.23|223.95|221.75|0
1693473600000|2023-08-31 09:20:00|224.45|222.25|225.44|223.24|225.93|223.73|224.2|222|0
1693473900000|2023-08-31 09:25:00|225.19|222.99|225.19|222.99|225.69|223.49|224.69|222.49|0
1693474200000|2023-08-31 09:30:00|224.69|222.49|225.69|223.49|225.69|223.49|224.69|222.49|0
1693474500000|2023-08-31 09:35:00|225.44|223.24|225.93|223.73|226.18|223.98|225.19|222.99|0
1693474800000|2023-08-31 09:40:00|225.69|223.49|225.69|223.49|225.69|223.49|224.44|222.24|0
1693475100000|2023-08-31 09:45:00|225.44|223.24|226.18|223.98|226.68|224.48|224.69|222.49|0
1693475400000|2023-08-31 09:50:00|225.93|223.73|226.43|224.23|226.43|224.23|225.93|223.73|0
1693475700000|2023-08-31 09:55:00|226.68|224.48|226.18|223.98|227.92|225.72|226.18|223.98|0
1693476000000|2023-08-31 10:00:00|225.93|223.73|222.96|220.76|225.93|223.73|222.96|220.76|0
1693476300000|2023-08-31 10:05:00|222.71|220.51|223.2|221|223.45|221.25|222.71|220.51|0
1693476600000|2023-08-31 10:10:00|223.45|221.25|223.45|221.25|223.7|221.5|222.96|220.76|0
1693476900000|2023-08-31 10:15:00|223.2|221|222.71|220.51|223.7|221.5|222.46|220.26|0
1693477200000|2023-08-31 10:20:00|222.46|220.26|222.95|220.75|223.2|221|222.46|220.26|0
1693477500000|2023-08-31 10:25:00|223.2|221|222.46|220.26|223.2|221|222.21|220.01|0
1693477800000|2023-08-31 10:30:00|222.71|220.51|222.21|220.01|223.2|221|222.21|220.01|0
1693478100000|2023-08-31 10:35:00|222.46|220.26|222.46|220.26|222.95|220.75|222.21|220.01|0
1693478400000|2023-08-31 10:40:00|222.71|220.51|223.95|221.75|224.44|222.24|222.21|220.01|0
1693478700000|2023-08-31 10:45:00|224.19|221.99|223.7|221.5|224.69|222.49|223.7|221.5|0
1693479000000|2023-08-31 10:50:00|223.95|221.75|224.69|222.49|224.69|222.49|223.7|221.5|0
1693479300000|2023-08-31 10:55:00|224.44|222.24|224.19|221.99|224.44|222.24|222.95|220.75|0
1693479600000|2023-08-31 11:00:00|224.32|222.12|226.18|223.98|226.18|223.98|224.19|221.99|0
1693479900000|2023-08-31 11:05:00|225.93|223.73|224.19|221.99|226.43|224.23|224.19|221.99|0
1693480200000|2023-08-31 11:10:00|223.95|221.75|223.08|220.88|223.95|221.75|222.7|220.5|0
1693480500000|2023-08-31 11:15:00|223.2|221|223.2|221|223.45|221.25|222.46|220.26|0
1693480800000|2023-08-31 11:20:00|223.45|221.25|222.46|220.26|223.45|221.25|221.71|219.51|0
1693481100000|2023-08-31 11:25:00|222.7|220.5|222.09|219.89|222.7|220.5|221.71|219.51|0
1693481400000|2023-08-31 11:30:00|222.21|220.01|219.48|217.28|222.21|220.01|218.99|216.79|0
1693481700000|2023-08-31 11:35:00|219.23|217.03|218.24|216.04|219.48|217.28|217.99|215.79|0
1693482000000|2023-08-31 11:40:00|217.99|215.79|215.27|213.07|218.49|216.29|215.27|213.07|0
1693482300000|2023-08-31 11:45:00|215.52|213.32|214.77|212.57|216.76|214.56|214.28|212.08|0
1693482600000|2023-08-31 11:50:00|214.66|212.46|215.76|213.56|215.76|213.56|214.53|212.33|0
1693482900000|2023-08-31 11:55:00|216.01|213.81|216.01|213.81|216.51|214.31|215.52|213.32|0
1693483200000|2023-08-31 12:00:00|216.26|214.06|216.01|213.81|217.25|215.05|216.01|213.81|0
1693483500000|2023-08-31 12:05:00|216.26|214.06|216.75|214.55|217.5|215.3|216.26|214.06|0
1693483800000|2023-08-31 12:10:00|217|214.8|214.53|212.33|217.25|215.05|214.53|212.33|0
1693484100000|2023-08-31 12:15:00|214.28|212.08|213.04|210.84|214.77|212.57|212.55|210.35|0
1693484400000|2023-08-31 12:20:00|213.17|210.97|213.78|211.58|214.77|212.57|213.04|210.84|0
1693484700000|2023-08-31 12:25:00|213.91|211.71|213.91|211.71|214.77|212.57|212.79|210.59|0
1693485000000|2023-08-31 12:30:00|214.03|211.83|214.03|211.83|216.63|214.43|210.57|208.37|0
1693485300000|2023-08-31 12:35:00|214.28|212.08|217.74|215.54|217.99|215.79|213.29|211.09|0
1693485600000|2023-08-31 12:40:00|217.5|215.3|218.73|216.53|218.98|216.78|216.75|214.55|0
1693485900000|2023-08-31 12:45:00|218.98|216.78|218.49|216.29|219.73|217.53|218.49|216.29|0
1693486200000|2023-08-31 12:50:00|218.73|216.53|217.49|215.29|219.23|217.03|217.25|215.05|0
1693486500000|2023-08-31 12:55:00|217.25|215.05|217.49|215.29|218.98|216.78|217|214.8|0
1693486800000|2023-08-31 13:00:00|217.74|215.54|220.47|218.27|220.72|218.52|217.49|215.29|0
1693487100000|2023-08-31 13:05:00|220.72|218.52|221.71|219.51|222.95|220.75|220.72|218.52|0
1693487400000|2023-08-31 13:10:00|221.96|219.76|221.46|219.26|223.44|221.24|220.96|218.76|0
1693487700000|2023-08-31 13:15:00|221.96|219.76|223.2|221|223.2|221|221.21|219.01|0
1693488000000|2023-08-31 13:20:00|223.44|221.24|222.7|220.5|224.19|221.99|222.45|220.25|0
1693488300000|2023-08-31 13:25:00|223.19|220.99|223.94|221.74|224.44|222.24|222.45|220.25|0
1693488600000|2023-08-31 13:30:00|223.44|221.24|219.48|217.28|223.44|221.24|217.49|215.29|0
1693488900000|2023-08-31 13:35:00|219.97|217.77|219.23|217.03|220.71|218.51|217.25|215.05|0
1693489200000|2023-08-31 13:40:00|219.97|217.77|222.7|220.5|224.43|222.23|218.48|216.28|0
1693489500000|2023-08-31 13:45:00|222.45|220.25|221.71|219.51|225.68|223.48|216.25|214.05|0
1693489800000|2023-08-31 13:50:00|220.71|218.51|217.74|215.54|222.45|220.25|216.25|214.05|0
1693490100000|2023-08-31 13:55:00|217.99|215.79|215.51|213.31|218.73|216.53|214.77|212.57|0
1693490400000|2023-08-31 14:00:00|215.76|213.56|218.23|216.03|218.98|216.78|215.02|212.82|0
1693490700000|2023-08-31 14:05:00|217.99|215.79|218.98|216.78|221.7|219.5|217.24|215.04|0
1693491000000|2023-08-31 14:10:00|218.73|216.53|214.97|212.77|221.21|219.01|214.72|212.52|0
1693491300000|2023-08-31 14:15:00|215.46|213.26|214.72|212.52|217.45|215.25|214.23|212.03|0
1693491600000|2023-08-31 14:20:00|214.47|212.27|216.21|214.01|217.7|215.5|213.23|211.03|0
1693491900000|2023-08-31 14:25:00|215.96|213.76|213.98|211.78|217.94|215.74|213.98|211.78|0
1693492200000|2023-08-31 14:30:00|214.22|212.02|213.23|211.03|214.97|212.77|212.74|210.54|0
1693492500000|2023-08-31 14:35:00|212.99|210.79|212.74|210.54|214.22|212.02|211.75|209.55|0
1693492800000|2023-08-31 14:40:00|212.49|210.29|215.46|213.26|215.46|213.26|212.49|210.29|0
1693493100000|2023-08-31 14:45:00|215.22|213.02|216.45|214.25|217.69|215.49|214.47|212.27|0
1693493400000|2023-08-31 14:50:00|216.7|214.5|217.2|215|221.67|219.47|216.21|214.01|0
1693493700000|2023-08-31 14:55:00|217.45|215.25|216.7|214.5|218.93|216.73|216.21|214.01|0
1693494000000|2023-08-31 15:00:00|216.45|214.25|218.19|215.99|219.68|217.48|216.45|214.25|0
1693494300000|2023-08-31 15:05:00|218.69|216.49|217.69|215.49|222.16|219.96|217.69|215.49|0
1693494600000|2023-08-31 15:10:00|217.45|215.25|218.44|216.24|219.68|217.48|216.7|214.5|0
1693494900000|2023-08-31 15:15:00|218.69|216.49|219.91|217.71|220.16|217.96|218.19|215.99|0
1693495200000|2023-08-31 15:20:00|220.16|217.96|222.13|219.93|223.62|221.42|220.16|217.96|0
1693495500000|2023-08-31 15:25:00|222.38|220.18|218.9|216.7|223.62|221.42|218.65|216.45|0
1693495800000|2023-08-31 15:30:00|219.39|217.19|224.61|222.41|224.61|222.41|218.65|216.45|0
1693496100000|2023-08-31 15:35:00|224.86|222.66|222.38|220.18|225.36|223.16|221.38|219.18|0
1693496400000|2023-08-31 15:40:00|222.13|219.93|222.87|220.67|223.12|220.92|220.14|217.94|0
1693496700000|2023-08-31 15:45:00|223.12|220.92|222.62|220.42|224|221.8|220.88|218.68|0
1693497000000|2023-08-31 15:50:00|222.87|220.67|219.89|217.69|222.87|220.67|219.89|217.69|0
1693497300000|2023-08-31 15:55:00|220.14|217.94|220.88|218.68|222.87|220.67|220.14|217.94|0
1693497600000|2023-08-31 16:00:00|221.13|218.93|222.13|219.93|224.61|222.41|220.88|218.68|0
1693497900000|2023-08-31 16:05:00|222.38|220.18|218.9|216.7|222.38|220.18|218.65|216.45|0
1693498200000|2023-08-31 16:10:00|218.65|216.45|219.64|217.44|221.13|218.93|217.41|215.21|0
1693498500000|2023-08-31 16:15:00|220.14|217.94|224.12|221.92|225.11|222.91|219.89|217.69|0
1693498800000|2023-08-31 16:20:00|224.61|222.41|227.85|225.65|228.84|226.64|223.12|220.92|0
1693499100000|2023-08-31 16:25:00|227.6|225.4|226.35|224.15|227.85|225.65|226.1|223.9|0
1693499400000|2023-08-31 16:30:00|226.6|224.4|228.34|226.14|228.84|226.64|225.11|222.91|0
1693499700000|2023-08-31 16:35:00|228.09|225.89|227.85|225.65|229.09|226.89|226.6|224.4|0
1693500000000|2023-08-31 16:40:00|228.09|225.89|230.83|228.63|231.33|229.13|226.85|224.65|0
1693500300000|2023-08-31 16:45:00|231.08|228.88|235.58|233.38|236.08|233.88|231.08|228.88|0
1693500600000|2023-08-31 16:50:00|235.09|232.89|232.85|230.65|235.09|232.89|232.35|230.15|0
1693500900000|2023-08-31 16:55:00|233.1|230.9|230.36|228.16|233.1|230.9|229.86|227.66|0
1693501200000|2023-08-31 17:00:00|230.61|228.41|230.61|228.41|232.1|229.9|230.11|227.91|0
1693501500000|2023-08-31 17:05:00|230.36|228.16|226.88|224.68|230.61|228.41|226.63|224.43|0
1693501800000|2023-08-31 17:10:00|226.63|224.43|226.13|223.93|227.13|224.93|225.63|223.43|0
1693502100000|2023-08-31 17:15:00|225.88|223.68|224.64|222.44|225.88|223.68|224.14|221.94|0
1693502400000|2023-08-31 17:20:00|224.39|222.19|223.4|221.2|225.63|223.43|223.15|220.95|0
1693502700000|2023-08-31 17:25:00|223.15|220.95|222.4|220.2|224.14|221.94|221.91|219.71|0
1693503000000|2023-08-31 17:30:00|221.91|219.71|222.4|220.2|222.65|220.45|221.41|219.21|0
1693503300000|2023-08-31 17:35:00|222.16|219.96|222.87|220.67|223.89|221.69|221.41|219.21|0
1693503600000|2023-08-31 17:40:00|223.12|220.92|222.37|220.17|224.11|221.91|222.37|220.17|0
1693503900000|2023-08-31 17:45:00|223.12|220.92|225.6|223.4|226.6|224.4|223.12|220.92|0
1693504200000|2023-08-31 17:50:00|225.85|223.65|227.1|224.9|228.34|226.14|225.11|222.91|0
1693504500000|2023-08-31 17:55:00|226.85|224.65|225.11|222.91|227.1|224.9|225.11|222.91|0
1693504800000|2023-08-31 18:00:00|225.6|223.4|222.87|220.67|225.6|223.4|222.62|220.42|0
1693505100000|2023-08-31 18:05:00|223.12|220.92|221.63|219.43|223.12|220.92|219.89|217.69|0
1693505400000|2023-08-31 18:10:00|221.87|219.67|220.38|218.18|222.12|219.92|220.13|217.93|0
1693505700000|2023-08-31 18:15:00|220.63|218.43|220.38|218.18|220.63|218.43|218.4|216.2|0
1693506000000|2023-08-31 18:20:00|220.13|217.93|218.39|216.19|221.38|219.18|218.15|215.95|0
1693506300000|2023-08-31 18:25:00|218.89|216.69|220.13|217.93|220.13|217.93|217.9|215.7|0
1693506600000|2023-08-31 18:30:00|219.89|217.69|221.13|218.93|221.87|219.67|219.39|217.19|0
1693506900000|2023-08-31 18:35:00|221.38|219.18|225.11|222.91|225.6|223.4|221.38|219.18|0
1693507200000|2023-08-31 18:40:00|225.35|223.15|229.58|227.38|230.33|228.13|224.36|222.16|0
1693507500000|2023-08-31 18:45:00|229.34|227.14|229.83|227.63|230.33|228.13|227.59|225.39|0
1693507800000|2023-08-31 18:50:00|230.08|227.88|230.33|228.13|231.33|229.13|229.34|227.14|0
1693508100000|2023-08-31 18:55:00|230.58|228.38|231.08|228.88|231.82|229.62|230.08|227.88|0
1693508400000|2023-08-31 19:00:00|231.33|229.13|229.09|226.89|231.58|229.38|227.59|225.39|0
1693508700000|2023-08-31 19:05:00|228.84|226.64|227.59|225.39|230.58|228.38|227.1|224.9|0
1693509000000|2023-08-31 19:10:00|227.34|225.14|226.85|224.65|227.59|225.39|226.1|223.9|0
1693509300000|2023-08-31 19:15:00|227.09|224.89|226.6|224.4|228.34|226.14|226.1|223.9|0
1693509600000|2023-08-31 19:20:00|226.85|224.65|228.08|225.88|228.58|226.38|224.86|222.66|0
1693509900000|2023-08-31 19:25:00|227.83|225.63|228.33|226.13|229.32|227.12|226.58|224.38|0
1693510200000|2023-08-31 19:30:00|228.08|225.88|227.58|225.38|228.08|225.88|225.59|223.39|0
1693510500000|2023-08-31 19:35:00|228.33|226.13|227.58|225.38|229.82|227.62|227.58|225.38|0
1693510800000|2023-08-31 19:40:00|227.83|225.63|224.59|222.39|227.83|225.63|224.34|222.14|0
1693511100000|2023-08-31 19:45:00|224.84|222.64|226.09|223.89|226.09|223.89|223.1|220.9|0
1693511400000|2023-08-31 19:50:00|225.84|223.64|230.57|228.37|231.07|228.87|225.34|223.14|0
1693511700000|2023-08-31 19:55:00|231.81|229.61|235.8|233.6|235.8|233.6|230.32|228.12|0
1693512000000|2023-08-31 20:00:00|237.05|234.85|233.56|231.36|237.05|234.85|232.31|230.11|0
1693512300000|2023-08-31 20:05:00|233.81|231.61|232.56|230.36|234.05|231.85|232.06|229.86|0
1693512600000|2023-08-31 20:10:00|232.31|230.11|233.06|230.86|233.81|231.61|232.06|229.86|0
1693512900000|2023-08-31 20:15:00|233.66|231.26|233.41|231.01|234.15|231.75|233.41|231.01|0
1693513200000|2023-08-31 20:20:00|233.16|230.76|232.66|230.26|233.66|231.26|232.41|230.01|0
1693513500000|2023-08-31 20:25:00|232.91|230.51|233.41|231.01|233.66|231.26|232.41|230.01|0
1693513800000|2023-08-31 20:30:00|233.54|231.14|233.66|231.26|233.91|231.51|232.66|230.26|0
1693514100000|2023-08-31 20:35:00|233.91|231.51|233.41|231.01|233.91|231.51|233.16|230.76|0
1693514400000|2023-08-31 20:40:00|233.16|230.76|233.66|231.26|233.66|231.26|232.66|230.26|0
1693514700000|2023-08-31 20:45:00|233.41|231.01|233.66|231.26|234.4|232|233.41|231.01|0
1693515000000|2023-08-31 20:50:00|233.9|231.5|233.9|231.5|234.15|231.75|233.66|231.26|0
1693515300000|2023-08-31 20:55:00|233.66|231.26|234.03|231.63|234.4|232|233.66|231.26|0
1693515600000|2023-08-31 21:00:00|234.06|231.66|233.99|231.59|234.14|231.74|233.84|231.44|0
1693515900000|2023-08-31 21:05:00|234.06|231.66|234.31|231.91|234.31|231.91|233.88|231.48|0
1693516200000|2023-08-31 21:10:00|234.35|231.95|234.35|231.95|234.6|232.2|234.16|231.76|0
1693516800000|2023-08-31 21:20:00|234.27|231.87|234.03|231.63|234.27|231.87|233.73|231.33|0
1693517100000|2023-08-31 21:25:00|234.06|231.66|233.73|231.33|234.14|231.74|233.45|231.05|0
1693517400000|2023-08-31 21:30:00|233.88|231.48|233.7|231.3|234.03|231.63|233.38|230.98|0
1693517700000|2023-08-31 21:35:00|233.73|231.33|233.84|231.44|233.92|231.52|233.7|231.3|0
1693518300000|2023-08-31 21:45:00|233.73|231.33|233.88|231.48|234.14|231.74|233.73|231.33|0
1693518600000|2023-08-31 21:50:00|233.99|231.59|233.86|231.46|234.18|231.78|233.79|231.39|0
1693518900000|2023-08-31 21:55:00|233.9|231.5|234.4|232|234.4|232|233.9|231.5|0
1693519200000|2023-08-31 22:00:00|234.53|232.13|235.15|232.75|235.15|232.75|233.78|231.38|0
1693519500000|2023-08-31 22:05:00|235.4|233|235.9|233.5|236.64|234.24|235.15|232.75|0
1693519800000|2023-08-31 22:10:00|236.15|233.75|236.15|233.75|236.15|233.75|235.65|233.25|0
1693520100000|2023-08-31 22:15:00|235.9|233.5|234.65|232.25|235.9|233.5|234.65|232.25|0
1693520400000|2023-08-31 22:20:00|234.9|232.5|234.9|232.5|235.15|232.75|234.4|232|0
1693520700000|2023-08-31 22:25:00|235.03|232.63|234.9|232.5|235.15|232.75|234.9|232.5|0
1693521000000|2023-08-31 22:30:00|234.65|232.25|234.9|232.5|235.15|232.75|234.4|232|0
1693521300000|2023-08-31 22:35:00|235.15|232.75|234.65|232.25|235.15|232.75|234.65|232.25|0
1693521600000|2023-08-31 22:40:00|234.9|232.5|235.4|233|235.4|233|234.65|232.25|0
1693521900000|2023-08-31 22:45:00|235.65|233.25|235.4|233|235.9|233.5|235.15|232.75|0
1693522200000|2023-08-31 22:50:00|235.15|232.75|235.4|233|235.65|233.25|234.65|232.25|0
1693522500000|2023-08-31 22:55:00|235.65|233.25|234.65|232.25|235.65|233.25|234.65|232.25|0
1693522800000|2023-08-31 23:00:00|234.4|232|234.9|232.5|235.15|232.75|234.4|232|0
1693523100000|2023-08-31 23:05:00|234.65|232.25|234.15|231.75|234.65|232.25|234.15|231.75|0
1693523400000|2023-08-31 23:10:00|233.9|231.5|234.15|231.75|234.15|231.75|233.65|231.25|0
1693523700000|2023-08-31 23:15:00|233.9|231.5|233.9|231.5|234.4|232|233.9|231.5|0
1693524000000|2023-08-31 23:20:00|234.15|231.75|233.9|231.5|234.15|231.75|233.9|231.5|0
1693524300000|2023-08-31 23:25:00|234.15|231.75|233.9|231.5|234.15|231.75|233.65|231.25|0
1693524600000|2023-08-31 23:30:00|233.65|231.25|233.15|230.75|233.65|231.25|232.66|230.26|0
1693524900000|2023-08-31 23:35:00|233.4|231|233.15|230.75|233.4|231|232.9|230.5|0
1693525200000|2023-08-31 23:40:00|232.9|230.5|233.15|230.75|233.4|231|232.9|230.5|0
1693525500000|2023-08-31 23:45:00|233.03|230.63|233.4|231|234.15|231.75|232.66|230.26|0
1693525800000|2023-08-31 23:50:00|233.65|231.25|232.9|230.5|233.65|231.25|232.78|230.38|0
1693526100000|2023-08-31 23:55:00|233.15|230.75|232.9|230.5|233.4|231|232.66|230.26|0
1693526400000|2023-09-01 00:00:00|232.66|230.26|232.16|229.76|233.15|230.75|231.91|229.51|0
1693526700000|2023-09-01 00:05:00|232.41|230.01|232.16|229.76|232.9|230.5|231.91|229.51|0
1693527000000|2023-09-01 00:10:00|232.41|230.01|232.9|230.5|232.9|230.5|231.66|229.26|0
1693527300000|2023-09-01 00:15:00|233.15|230.75|232.9|230.5|233.9|231.5|232.9|230.5|0
1693527600000|2023-09-01 00:20:00|233.15|230.75|233.21|230.81|233.21|230.81|232.15|229.75|0
1693527900000|2023-09-01 00:25:00|233.46|231.06|231.96|229.56|233.71|231.31|231.96|229.56|0
1693528200000|2023-09-01 00:30:00|232.21|229.81|231.72|229.32|232.46|230.06|231.47|229.07|0
1693528500000|2023-09-01 00:35:00|231.47|229.07|230.97|228.57|231.96|229.56|230.47|228.07|0
1693528800000|2023-09-01 00:40:00|230.72|228.32|230.72|228.32|231.47|229.07|230.47|228.07|0
1693529100000|2023-09-01 00:45:00|230.97|228.57|230.97|228.57|231.22|228.82|230.72|228.32|0
1693529400000|2023-09-01 00:50:00|231.22|228.82|231.47|229.07|231.71|229.31|230.97|228.57|0
1693529700000|2023-09-01 00:55:00|231.71|229.31|231.71|229.31|231.96|229.56|231.22|228.82|0
1693530000000|2023-09-01 01:00:00|231.96|229.56|231.71|229.31|231.96|229.56|231.47|229.07|0
1693530300000|2023-09-01 01:05:00|231.84|229.44|231.47|229.07|231.84|229.44|231.22|228.82|0
1693530600000|2023-09-01 01:10:00|231.22|228.82|231.22|228.82|231.47|229.07|231.22|228.82|0
1693530900000|2023-09-01 01:15:00|231.1|228.7|230.47|228.07|231.22|228.82|230.47|228.07|0
1693531200000|2023-09-01 01:20:00|230.72|228.32|230.22|227.82|230.72|228.32|230.1|227.7|0
1693531500000|2023-09-01 01:25:00|230.47|228.07|230.22|227.82|230.47|228.07|230.22|227.82|0
1693531800000|2023-09-01 01:30:00|229.97|227.57|229.97|227.57|230.47|228.07|229.72|227.32|0
1693532100000|2023-09-01 01:35:00|229.72|227.32|230.6|228.2|230.72|228.32|229.72|227.32|0
1693532400000|2023-09-01 01:40:00|230.47|228.07|230.72|228.32|230.72|228.32|230.22|227.82|0
1693532700000|2023-09-01 01:45:00|229.97|227.57|231.22|228.82|232.96|230.56|229.72|227.32|0
1693533000000|2023-09-01 01:50:00|231.1|228.7|230.72|228.32|231.46|229.06|230.22|227.82|0
1693533300000|2023-09-01 01:55:00|230.85|228.45|230.72|228.32|230.97|228.57|230.22|227.82|0
1693533600000|2023-09-01 02:00:00|230.47|228.07|229.97|227.57|230.72|228.32|229.97|227.57|0
1693533900000|2023-09-01 02:05:00|229.85|227.45|230.22|227.82|230.72|228.32|229.85|227.45|0
1693534200000|2023-09-01 02:10:00|230.47|228.07|230.22|227.82|230.85|228.45|230.22|227.82|0
1693534500000|2023-09-01 02:15:00|230.47|228.07|230.47|228.07|230.47|228.07|230.22|227.82|0
1693534800000|2023-09-01 02:20:00|230.72|228.32|229.97|227.57|230.72|228.32|229.97|227.57|0
1693535100000|2023-09-01 02:25:00|229.72|227.32|229.97|227.57|229.97|227.57|229.72|227.32|0
1693535400000|2023-09-01 02:30:00|229.72|227.32|230.22|227.82|230.47|228.07|229.72|227.32|0
1693535700000|2023-09-01 02:35:00|230.47|228.07|230.22|227.82|230.47|228.07|229.97|227.57|0
1693536000000|2023-09-01 02:40:00|230.47|228.07|231.46|229.06|231.46|229.06|230.22|227.82|0
1693536300000|2023-09-01 02:45:00|231.71|229.31|231.21|228.81|231.96|229.56|230.96|228.56|0
1693536600000|2023-09-01 02:50:00|231.46|229.06|231.71|229.31|231.71|229.31|231.46|229.06|0
1693536900000|2023-09-01 02:55:00|231.46|229.06|231.71|229.31|231.96|229.56|231.46|229.06|0
1693537200000|2023-09-01 03:00:00|231.46|229.06|230.96|228.56|231.71|229.31|230.96|228.56|0
1693537500000|2023-09-01 03:05:00|231.21|228.81|230.96|228.56|231.46|229.06|230.96|228.56|0
1693537800000|2023-09-01 03:10:00|231.21|228.81|231.71|229.31|231.71|229.31|230.96|228.56|0
1693538100000|2023-09-01 03:15:00|231.96|229.56|231.96|229.56|231.96|229.56|231.71|229.31|0
1693538400000|2023-09-01 03:20:00|231.71|229.31|231.71|229.31|231.71|229.31|231.46|229.06|0
1693538700000|2023-09-01 03:25:00|231.96|229.56|231.96|229.56|231.96|229.56|231.46|229.06|0
1693539000000|2023-09-01 03:30:00|232.21|229.81|231.96|229.56|232.21|229.81|231.46|229.06|0
1693539300000|2023-09-01 03:35:00|231.84|229.44|231.71|229.31|231.96|229.56|230.96|228.56|0
1693539600000|2023-09-01 03:40:00|231.96|229.56|231.96|229.56|232.21|229.81|231.71|229.31|0
1693539900000|2023-09-01 03:45:00|232.21|229.81|231.71|229.31|232.21|229.81|231.71|229.31|0
1693540200000|2023-09-01 03:50:00|231.46|229.06|231.46|229.06|231.71|229.31|231.21|228.81|0
1693540500000|2023-09-01 03:55:00|231.21|228.81|230.96|228.56|231.46|229.06|230.96|228.56|0
1693540800000|2023-09-01 04:00:00|230.71|228.31|230.47|228.07|230.71|228.31|230.22|227.82|0
1693541100000|2023-09-01 04:05:00|230.22|227.82|229.97|227.57|230.22|227.82|229.72|227.32|0
1693541400000|2023-09-01 04:10:00|229.85|227.45|229.72|227.32|230.46|228.06|229.72|227.32|0
1693541700000|2023-09-01 04:15:00|229.97|227.57|229.97|227.57|229.97|227.57|229.72|227.32|0
1693542000000|2023-09-01 04:20:00|229.72|227.32|229.72|227.32|229.97|227.57|229.72|227.32|0
1693542300000|2023-09-01 04:25:00|229.22|226.82|228.72|226.32|229.22|226.82|228.72|226.32|0
1693542600000|2023-09-01 04:30:00|228.97|226.57|229.22|226.82|229.47|227.07|228.97|226.57|0
1693542900000|2023-09-01 04:35:00|228.97|226.57|229.47|227.07|229.47|227.07|228.72|226.32|0
1693543200000|2023-09-01 04:40:00|229.35|226.95|229.22|226.82|229.35|226.95|228.97|226.57|0
1693543500000|2023-09-01 04:45:00|229.47|227.07|229.22|226.82|229.47|227.07|229.22|226.82|0
1693543800000|2023-09-01 04:50:00|229.47|227.07|229.97|227.57|229.97|227.57|229.22|226.82|0
1693544100000|2023-09-01 04:55:00|229.72|227.32|229.47|227.07|229.72|227.32|229.47|227.07|0
1693544400000|2023-09-01 05:00:00|229.6|227.2|229.97|227.57|230.21|227.81|229.47|227.07|0
1693544700000|2023-09-01 05:05:00|230.21|227.81|230.21|227.81|230.46|228.06|229.97|227.57|0
1693545000000|2023-09-01 05:10:00|229.97|227.57|229.97|227.57|230.21|227.81|229.72|227.32|0
1693545300000|2023-09-01 05:15:00|229.72|227.32|229.47|227.07|229.97|227.57|229.47|227.07|0
1693545600000|2023-09-01 05:20:00|229.72|227.32|230.21|227.81|230.46|228.06|229.72|227.32|0
1693545900000|2023-09-01 05:25:00|229.97|227.57|229.97|227.57|229.97|227.57|229.72|227.32|0
1693546200000|2023-09-01 05:30:00|230.21|227.81|230.21|227.81|230.21|227.81|229.96|227.56|0
1693546500000|2023-09-01 05:35:00|230.46|228.06|230.46|228.06|230.46|228.06|229.96|227.56|0
1693546800000|2023-09-01 05:40:00|230.21|227.81|229.96|227.56|230.21|227.81|229.72|227.32|0
1693547100000|2023-09-01 05:45:00|230.21|227.81|230.96|228.56|230.96|228.56|229.96|227.56|0
1693547400000|2023-09-01 05:50:00|230.71|228.31|231.46|229.06|231.46|229.06|230.71|228.31|0
1693547700000|2023-09-01 05:55:00|231.71|229.31|231.71|229.31|231.95|229.55|231.71|229.31|0
1693548000000|2023-09-01 06:00:00|231.46|229.06|231.95|229.55|232.2|229.8|231.21|228.81|0
1693548300000|2023-09-01 06:05:00|231.85|229.65|231.85|229.65|232.1|229.9|230.61|228.41|0
1693548600000|2023-09-01 06:10:00|231.11|228.91|231.49|229.29|231.85|229.65|231.11|228.91|0
1693548900000|2023-09-01 06:15:00|231.6|229.4|232.85|230.65|232.85|230.65|231.6|229.4|0
1693549200000|2023-09-01 06:20:00|233.1|230.9|234.34|232.14|234.84|232.64|232.6|230.4|0
1693549500000|2023-09-01 06:25:00|234.09|231.89|234.84|232.64|235.09|232.89|233.59|231.39|0
1693549800000|2023-09-01 06:30:00|235.09|232.89|235.96|233.76|236.08|233.88|235.09|232.89|0
1693550100000|2023-09-01 06:35:00|235.83|233.63|235.59|233.39|236.33|234.13|235.09|232.89|0
1693550400000|2023-09-01 06:40:00|235.83|233.63|236.33|234.13|236.58|234.38|235.09|232.89|0
1693550700000|2023-09-01 06:45:00|236.21|234.01|236.33|234.13|236.83|234.63|236.08|233.88|0
1693551000000|2023-09-01 06:50:00|236.08|233.88|237.08|234.88|237.58|235.38|235.83|233.63|0
1693551300000|2023-09-01 06:55:00|236.83|234.63|233.35|231.15|237.08|234.88|233.35|231.15|0
1693551600000|2023-09-01 07:00:00|233.1|230.9|232.6|230.4|235.09|232.89|232.35|230.15|0
1693551900000|2023-09-01 07:05:00|232.85|230.65|231.6|229.4|233.59|231.39|231.11|228.91|0
1693552200000|2023-09-01 07:10:00|231.35|229.15|232.85|230.65|233.59|231.39|231.35|229.15|0
1693552500000|2023-09-01 07:15:00|232.6|230.4|230.61|228.41|232.6|230.4|229.61|227.41|0
1693552800000|2023-09-01 07:20:00|230.36|228.16|230.11|227.91|233.1|230.9|229.86|227.66|0
1693553100000|2023-09-01 07:25:00|229.86|227.66|229.12|226.92|230.11|227.91|228.12|225.92|0
1693553400000|2023-09-01 07:30:00|229|226.8|226.13|223.93|229|226.8|225.88|223.68|0
1693553700000|2023-09-01 07:35:00|225.88|223.68|226.63|224.43|226.88|224.68|224.39|222.19|0
1693554000000|2023-09-01 07:40:00|226.38|224.18|225.02|222.82|227.13|224.93|224.89|222.69|0
1693554300000|2023-09-01 07:45:00|225.14|222.94|224.14|221.94|225.14|222.94|223.4|221.2|0
1693554600000|2023-09-01 07:50:00|224.02|221.82|224.39|222.19|224.89|222.69|223.89|221.69|0
1693554900000|2023-09-01 07:55:00|224.64|222.44|224.39|222.19|224.89|222.69|223.65|221.45|0
1693555200000|2023-09-01 08:00:00|224.14|221.94|225.14|222.94|225.39|223.19|223.89|221.69|0
1693555500000|2023-09-01 08:05:00|224.89|222.69|225.4|223.2|226.39|224.19|224.64|222.44|0
1693555800000|2023-09-01 08:10:00|225.65|223.45|225.4|223.2|226.15|223.95|224.9|222.7|0
1693556100000|2023-09-01 08:15:00|225.53|223.33|227.14|224.94|227.27|225.07|225.53|223.33|0
1693556400000|2023-09-01 08:20:00|227.39|225.19|226.64|224.44|227.39|225.19|226.39|224.19|0
1693556700000|2023-09-01 08:25:00|226.89|224.69|225.9|223.7|226.89|224.69|225.9|223.7|0
1693557000000|2023-09-01 08:30:00|226.15|223.95|225.4|223.2|227.14|224.94|225.4|223.2|0
1693557300000|2023-09-01 08:35:00|224.9|222.7|225.4|223.2|226.39|224.19|224.9|222.7|0
1693557600000|2023-09-01 08:40:00|225.15|222.95|226.39|224.19|226.89|224.69|225.15|222.95|0
1693557900000|2023-09-01 08:45:00|226.14|223.94|225.9|223.7|227.14|224.94|225.65|223.45|0
1693558200000|2023-09-01 08:50:00|225.65|223.45|225.65|223.45|225.9|223.7|224.78|222.58|0
1693558500000|2023-09-01 08:55:00|225.9|223.7|226.14|223.94|226.89|224.69|225.9|223.7|0
1693558800000|2023-09-01 09:00:00|226.02|223.82|224.4|222.2|226.52|224.32|224.4|222.2|0
1693559100000|2023-09-01 09:05:00|224.16|221.96|224.16|221.96|224.9|222.7|223.91|221.71|0
1693559400000|2023-09-01 09:10:00|223.91|221.71|222.67|220.47|224.4|222.2|222.17|219.97|0
1693559700000|2023-09-01 09:15:00|222.42|220.22|221.67|219.47|222.42|220.22|221.42|219.22|0
1693560000000|2023-09-01 09:20:00|221.92|219.72|220.68|218.48|222.17|219.97|220.68|218.48|0
1693560300000|2023-09-01 09:25:00|220.93|218.73|220.93|218.73|221.67|219.47|220.68|218.48|0
1693560600000|2023-09-01 09:30:00|221.18|218.98|221.92|219.72|221.92|219.72|220.68|218.48|0
1693560900000|2023-09-01 09:35:00|222.17|219.97|220.93|218.73|223.16|220.96|220.93|218.73|0
1693561200000|2023-09-01 09:40:00|221.42|219.22|222.42|220.22|222.67|220.47|221.42|219.22|0
1693561500000|2023-09-01 09:45:00|222.17|219.97|221.67|219.47|222.17|219.97|221.42|219.22|0
1693561800000|2023-09-01 09:50:00|221.92|219.72|222.66|220.46|222.91|220.71|221.67|219.47|0
1693562100000|2023-09-01 09:55:00|222.79|220.59|223.16|220.96|223.41|221.21|222.66|220.46|0
1693562400000|2023-09-01 10:00:00|222.91|220.71|224.9|222.7|225.4|223.2|222.66|220.46|0
1693562700000|2023-09-01 10:05:00|224.78|222.58|222.91|220.71|225.4|223.2|222.91|220.71|0
1693563000000|2023-09-01 10:10:00|223.16|220.96|220.68|218.48|223.41|221.21|220.43|218.23|0
1693563300000|2023-09-01 10:15:00|220.43|218.23|221.67|219.47|221.67|219.47|220.18|217.98|0
1693563600000|2023-09-01 10:20:00|221.42|219.22|220.18|217.98|221.67|219.47|220.18|217.98|0
1693563900000|2023-09-01 10:25:00|219.93|217.73|221.17|218.97|221.17|218.97|219.93|217.73|0
1693564200000|2023-09-01 10:30:00|220.93|218.73|219.44|217.24|221.17|218.97|219.44|217.24|0
1693564500000|2023-09-01 10:35:00|219.68|217.48|219.44|217.24|220.18|217.98|219.19|216.99|0
1693564800000|2023-09-01 10:40:00|219.68|217.48|218.94|216.74|219.68|217.48|218.94|216.74|0
1693565100000|2023-09-01 10:45:00|218.69|216.49|220.68|218.48|220.92|218.72|218.69|216.49|0
1693565400000|2023-09-01 10:50:00|220.43|218.23|221.17|218.97|221.42|219.22|219.93|217.73|0
1693565700000|2023-09-01 10:55:00|221.42|219.22|220.18|217.98|221.42|219.22|220.18|217.98|0
1693566000000|2023-09-01 11:00:00|220.68|218.48|219.19|216.99|221.42|219.22|219.19|216.99|0
1693566300000|2023-09-01 11:05:00|218.94|216.74|220.92|218.72|220.92|218.72|218.94|216.74|0
1693566600000|2023-09-01 11:10:00|220.68|218.48|219.43|217.23|220.92|218.72|219.19|216.99|0
1693566900000|2023-09-01 11:15:00|219.19|216.99|218.19|215.99|219.19|216.99|217.95|215.75|0
1693567200000|2023-09-01 11:20:00|218.44|216.24|217.95|215.75|218.69|216.49|217.95|215.75|0
1693567500000|2023-09-01 11:25:00|217.83|215.63|218.69|216.49|218.94|216.74|217.45|215.25|0
1693567800000|2023-09-01 11:30:00|218.44|216.24|219.68|217.48|220.18|217.98|218.44|216.24|0
1693568100000|2023-09-01 11:35:00|219.43|217.23|219.68|217.48|220.43|218.23|219.19|216.99|0
1693568400000|2023-09-01 11:40:00|219.43|217.23|217.2|215|219.43|217.23|217.2|215|0
1693568700000|2023-09-01 11:45:00|217.7|215.5|218.44|216.24|218.94|216.74|217.2|215|0
1693569000000|2023-09-01 11:50:00|218.94|216.74|219.68|217.48|219.93|217.73|218.69|216.49|0
1693569300000|2023-09-01 11:55:00|219.93|217.73|219.93|217.73|220.43|218.23|219.68|217.48|0
1693569600000|2023-09-01 12:00:00|220.18|217.98|218.69|216.49|220.67|218.47|218.32|216.12|0
1693569900000|2023-09-01 12:05:00|218.44|216.24|217.2|215|218.94|216.74|216.7|214.5|0
1693570200000|2023-09-01 12:10:00|216.95|214.75|219.43|217.23|219.43|217.23|216.95|214.75|0
1693570500000|2023-09-01 12:15:00|219.18|216.98|220.42|218.22|220.92|218.72|218.94|216.74|0
1693570800000|2023-09-01 12:20:00|220.92|218.72|218.69|216.49|221.17|218.97|218.69|216.49|0
1693571100000|2023-09-01 12:25:00|219.18|216.98|218.57|216.37|220.42|218.22|218.32|216.12|0
1693571400000|2023-09-01 12:30:00|218.44|216.24|208.03|205.83|222.29|220.09|207.29|205.09|0
1693571700000|2023-09-01 12:35:00|207.79|205.59|206.06|203.86|210.01|207.81|205.56|203.36|0
1693572000000|2023-09-01 12:40:00|206.3|204.1|211.97|209.77|212.72|210.52|206.06|203.86|0
1693572300000|2023-09-01 12:45:00|212.22|210.02|207.02|204.82|212.96|210.76|207.02|204.82|0
1693572600000|2023-09-01 12:50:00|207.27|205.07|209.49|207.29|212.22|210.02|205.29|203.09|0
1693572900000|2023-09-01 12:55:00|209.74|207.54|209|206.8|212.71|210.51|207.76|205.56|0
1693573200000|2023-09-01 13:00:00|208.5|206.3|209.99|207.79|211.48|209.28|207.02|204.82|0
1693573500000|2023-09-01 13:05:00|209.74|207.54|206.03|203.83|211.72|209.52|206.03|203.83|0
1693573800000|2023-09-01 13:10:00|206.28|204.08|208.14|205.94|208.75|206.55|205.29|203.09|0
1693574100000|2023-09-01 13:15:00|208.25|206.05|207.76|205.56|209.49|207.29|207.02|204.82|0
1693574400000|2023-09-01 13:20:00|208.01|205.81|207.26|205.06|208.25|206.05|204.05|201.85|0
1693574700000|2023-09-01 13:25:00|207.51|205.31|209.24|207.04|210.23|208.03|207.51|205.31|0
1693575000000|2023-09-01 13:30:00|208.25|206.05|207.76|205.56|211.47|209.27|204.05|201.85|0
1693575300000|2023-09-01 13:35:00|208.25|206.05|218.91|216.71|220.16|217.96|208.25|206.05|0
1693575600000|2023-09-01 13:40:00|219.16|216.96|218.67|216.47|224.13|221.93|217.18|214.98|0
1693575900000|2023-09-01 13:45:00|219.91|217.71|225.37|223.17|228.36|226.16|219.91|217.71|0
1693576200000|2023-09-01 13:50:00|225.87|223.67|223.63|221.43|228.36|226.16|222.89|220.69|0
1693576500000|2023-09-01 13:55:00|224.13|221.93|217.4|215.2|224.38|222.18|217.18|214.98|0
1693576800000|2023-09-01 14:00:00|217.28|215.08|215.91|213.71|228.34|226.14|215.91|213.71|0
1693577100000|2023-09-01 14:05:00|215.66|213.46|215.16|212.96|221.13|218.93|214.17|211.97|0
1693577400000|2023-09-01 14:10:00|216.16|213.96|213.67|211.47|216.16|213.96|210.45|208.25|0
1693577700000|2023-09-01 14:15:00|213.43|211.23|211.69|209.49|215.41|213.21|210.94|208.74|0
1693578000000|2023-09-01 14:20:00|211.44|209.24|215.16|212.96|217.15|214.95|211.44|209.24|0
1693578300000|2023-09-01 14:25:00|214.91|212.71|213.43|211.23|219.88|217.68|213.43|211.23|0
1693578600000|2023-09-01 14:30:00|214.42|212.22|221.87|219.67|221.87|219.67|214.17|211.97|0
1693578900000|2023-09-01 14:35:00|222.12|219.92|219.88|217.68|222.62|220.42|216.65|214.45|0
1693579200000|2023-09-01 14:40:00|220.13|217.93|220.38|218.18|222.62|220.42|219.38|217.18|0
1693579500000|2023-09-01 14:45:00|220.13|217.93|226.34|224.14|227.09|224.89|220.13|217.93|0
1693579800000|2023-09-01 14:50:00|226.84|224.64|228.83|226.63|229.08|226.88|224.1|221.9|0
1693580100000|2023-09-01 14:55:00|229.33|227.13|230.82|228.62|233.81|231.61|228.33|226.13|0
1693580400000|2023-09-01 15:00:00|231.57|229.37|229.82|227.62|232.07|229.87|228.33|226.13|0
1693580700000|2023-09-01 15:05:00|230.07|227.87|232.56|230.36|233.06|230.86|229.33|227.13|0
1693581000000|2023-09-01 15:10:00|232.31|230.11|232.81|230.61|233.31|231.11|230.32|228.12|0
1693581300000|2023-09-01 15:15:00|233.06|230.86|229.08|226.88|233.56|231.36|228.58|226.38|0
1693581600000|2023-09-01 15:20:00|229.33|227.13|229.08|226.88|230.57|228.37|228.83|226.63|0
1693581900000|2023-09-01 15:25:00|229.33|227.13|232.56|230.36|234.06|231.86|228.08|225.88|0
1693582200000|2023-09-01 15:30:00|232.31|230.11|233.53|231.33|234.78|232.58|231.07|228.87|0
1693582500000|2023-09-01 15:35:00|233.29|231.09|234.79|232.59|235.54|233.34|232.3|230.1|0
1693582800000|2023-09-01 15:40:00|235.04|232.84|236.28|234.08|236.53|234.33|234.29|232.09|0
1693583100000|2023-09-01 15:45:00|236.53|234.33|243.02|240.82|243.02|240.82|236.28|234.08|0
1693583400000|2023-09-01 15:50:00|242.52|240.32|241.02|238.82|243.52|241.32|240.77|238.57|0
1693583700000|2023-09-01 15:55:00|241.27|239.07|241.77|239.57|242.52|240.32|240.03|237.83|0
1693584000000|2023-09-01 16:00:00|242.02|239.82|242.77|240.57|243.52|241.32|241.27|239.07|0
1693584300000|2023-09-01 16:05:00|243.02|240.82|239.28|237.08|243.02|240.82|238.53|236.33|0
1693584600000|2023-09-01 16:10:00|239.53|237.33|238.28|236.08|239.53|237.33|237.28|235.08|0
1693584900000|2023-09-01 16:15:00|238.03|235.83|236.78|234.58|239.03|236.83|236.28|234.08|0
1693585200000|2023-09-01 16:20:00|236.53|234.33|234.79|232.59|236.53|234.33|234.54|232.34|0
1693585500000|2023-09-01 16:25:00|234.54|232.34|234.79|232.59|234.79|232.59|232.79|230.59|0
1693585800000|2023-09-01 16:30:00|235.04|232.84|234.29|232.09|235.04|232.84|232.05|229.85|0
1693586100000|2023-09-01 16:35:00|234.04|231.84|237.28|235.08|237.78|235.58|234.04|231.84|0
1693586400000|2023-09-01 16:40:00|237.53|235.33|238.53|236.33|239.53|237.33|236.28|234.08|0
1693586700000|2023-09-01 16:45:00|238.78|236.58|234.54|232.34|239.53|237.33|234.54|232.34|0
1693587000000|2023-09-01 16:50:00|235.04|232.84|232.29|230.09|235.04|232.84|230.55|228.35|0
1693587300000|2023-09-01 16:55:00|232.54|230.34|233.04|230.84|233.54|231.34|231.55|229.35|0
1693587600000|2023-09-01 17:00:00|232.79|230.59|235.04|232.84|235.54|233.34|232.05|229.85|0
1693587900000|2023-09-01 17:05:00|235.29|233.09|235.78|233.58|236.03|233.83|233.79|231.59|0
1693588200000|2023-09-01 17:10:00|235.54|233.34|235.04|232.84|236.03|233.83|234.04|231.84|0
1693588500000|2023-09-01 17:15:00|234.79|232.59|233.54|231.34|234.79|232.59|233.04|230.84|0
1693588800000|2023-09-01 17:20:00|233.79|231.59|234.54|232.34|234.54|232.34|231.55|229.35|0
1693589100000|2023-09-01 17:25:00|235.29|233.09|237.03|234.83|237.03|234.83|235.04|232.84|0
1693589400000|2023-09-01 17:30:00|237.28|235.08|235.78|233.58|237.28|235.08|234.29|232.09|0
1693589700000|2023-09-01 17:35:00|236.03|233.83|234.29|232.09|236.03|233.83|234.04|231.84|0
1693590000000|2023-09-01 17:40:00|234.54|232.34|237.53|235.33|237.53|235.33|234.29|232.09|0
1693590300000|2023-09-01 17:45:00|237.78|235.58|237.28|235.08|238.28|236.08|236.53|234.33|0
1693590600000|2023-09-01 17:50:00|237.53|235.33|236.03|233.83|238.03|235.83|235.53|233.33|0
1693590900000|2023-09-01 17:55:00|236.28|234.08|234.04|231.84|236.28|234.08|233.54|231.34|0
1693591200000|2023-09-01 18:00:00|233.79|231.59|233.04|230.84|235.29|233.09|233.04|230.84|0
1693591500000|2023-09-01 18:05:00|233.29|231.09|233.04|230.84|234.29|232.09|232.79|230.59|0
1693591800000|2023-09-01 18:10:00|232.79|230.59|233.79|231.59|234.79|232.59|232.79|230.59|0
1693592100000|2023-09-01 18:15:00|234.04|231.84|235.53|233.33|236.03|233.83|234.04|231.84|0
1693592400000|2023-09-01 18:20:00|235.78|233.58|237.78|235.58|238.28|236.08|235.04|232.84|0
1693592700000|2023-09-01 18:25:00|238.03|235.83|239.03|236.83|241.27|239.07|237.53|235.33|0
1693593000000|2023-09-01 18:30:00|239.27|237.07|240.77|238.57|241.27|239.07|239.03|236.83|0
1693593300000|2023-09-01 18:35:00|240.52|238.32|239.77|237.57|241.77|239.57|239.77|237.57|0
1693593600000|2023-09-01 18:40:00|240.02|237.82|238.53|236.33|240.02|237.82|237.03|234.83|0
1693593900000|2023-09-01 18:45:00|238.28|236.08|238.53|236.33|238.53|236.33|236.78|234.58|0
1693594200000|2023-09-01 18:50:00|238.28|236.08|236.78|234.58|238.28|236.08|236.03|233.83|0
1693594500000|2023-09-01 18:55:00|236.53|234.33|235.03|232.83|237.28|235.08|235.03|232.83|0
1693594800000|2023-09-01 19:00:00|235.28|233.08|235.03|232.83|236.03|233.83|233.79|231.59|0
1693595100000|2023-09-01 19:05:00|235.28|233.08|234.29|232.09|236.78|234.58|234.04|231.84|0
1693595400000|2023-09-01 19:10:00|234.54|232.34|233.29|231.09|235.53|233.33|232.04|229.84|0
1693595700000|2023-09-01 19:15:00|233.54|231.34|233.79|231.59|234.54|232.34|232.79|230.59|0
1693596000000|2023-09-01 19:20:00|233.54|231.34|232.04|229.84|234.54|232.34|232.04|229.84|0
1693596300000|2023-09-01 19:25:00|232.29|230.09|230.8|228.6|232.79|230.59|230.55|228.35|0
1693596600000|2023-09-01 19:30:00|230.55|228.35|228.8|226.6|230.55|228.35|228.3|226.1|0
1693596900000|2023-09-01 19:35:00|229.05|226.85|230.8|228.6|232.29|230.09|228.8|226.6|0
1693597200000|2023-09-01 19:40:00|230.55|228.35|230.8|228.6|231.05|228.85|229.3|227.1|0
1693597500000|2023-09-01 19:45:00|230.55|228.35|232.54|230.34|233.54|231.34|230.55|228.35|0
1693597800000|2023-09-01 19:50:00|233.54|231.34|229.3|227.1|234.54|232.34|229.3|227.1|0
1693598100000|2023-09-01 19:55:00|228.8|226.6|230.8|228.6|231.79|229.59|227.56|225.36|0
1693598400000|2023-09-01 20:00:00|229.55|227.35|229.8|227.6|230.05|227.85|228.8|226.6|0
1693598700000|2023-09-01 20:05:00|230.05|227.85|230.05|227.85|230.55|228.35|229.8|227.6|0
1693599000000|2023-09-01 20:10:00|230.3|228.1|229.8|227.6|230.3|228.1|229.8|227.6|0
1693788300000|2023-09-04 00:45:00|229.33|226.93|228.33|225.93|229.33|226.93|228.08|225.68|0
1693788600000|2023-09-04 00:50:00|228.58|226.18|228.46|226.06|228.83|226.43|228.46|226.06|0
1693788900000|2023-09-04 00:55:00|228.58|226.18|228.58|226.18|229.21|226.81|228.58|226.18|0
1693789200000|2023-09-04 01:00:00|228.83|226.43|228.83|226.43|229.83|227.43|228.83|226.43|0
1693789500000|2023-09-04 01:05:00|228.33|225.93|228.83|226.43|228.83|226.43|228.08|225.68|0
1693789800000|2023-09-04 01:10:00|229.08|226.68|229.33|226.93|229.33|226.93|228.83|226.43|0
1693790100000|2023-09-04 01:15:00|229.08|226.68|230.08|227.68|230.83|228.43|229.08|226.68|0
1693790400000|2023-09-04 01:20:00|230.33|227.93|228.58|226.18|230.83|228.43|227.83|225.43|0
1693790700000|2023-09-04 01:25:00|228.33|225.93|228.33|225.93|228.83|226.43|227.33|224.93|0
1693791000000|2023-09-04 01:30:00|228.58|226.18|229.58|227.18|230.33|227.93|228.58|226.18|0
1693791300000|2023-09-04 01:35:00|229.33|226.93|230.83|228.43|230.83|228.43|229.08|226.68|0
1693791600000|2023-09-04 01:40:00|230.58|228.18|230.08|227.68|231.08|228.68|229.83|227.43|0
1693791900000|2023-09-04 01:45:00|230.33|227.93|230.33|227.93|231.08|228.68|230.08|227.68|0
1693792200000|2023-09-04 01:50:00|230.46|228.06|231.33|228.93|231.58|229.18|230.33|227.93|0
1693792500000|2023-09-04 01:55:00|231.08|228.68|230.58|228.18|231.33|228.93|230.58|228.18|0
1693792800000|2023-09-04 02:00:00|230.83|228.43|230.08|227.68|230.83|228.43|229.58|227.18|0
1693793100000|2023-09-04 02:05:00|230.33|227.93|231.33|228.93|231.58|229.18|230.08|227.68|0
1693793400000|2023-09-04 02:10:00|231.08|228.68|231.33|228.93|231.58|229.18|230.83|228.43|0
1693793700000|2023-09-04 02:15:00|231.08|228.68|231.33|228.93|231.58|229.18|231.08|228.68|0
1693794000000|2023-09-04 02:20:00|231.58|229.18|230.58|228.18|231.58|229.18|230.58|228.18|0
1693794300000|2023-09-04 02:25:00|230.71|228.31|229.83|227.43|230.83|228.43|229.33|226.93|0
1693794600000|2023-09-04 02:30:00|229.96|227.56|229.58|227.18|230.08|227.68|229.33|226.93|0
1693794900000|2023-09-04 02:35:00|229.46|227.06|229.08|226.68|229.58|227.18|228.83|226.43|0
1693795200000|2023-09-04 02:40:00|228.83|226.43|228.33|225.93|229.33|226.93|228.08|225.68|0
1693795500000|2023-09-04 02:45:00|228.58|226.18|228.08|225.68|228.58|226.18|227.83|225.43|0
1693795800000|2023-09-04 02:50:00|227.96|225.56|227.83|225.43|228.33|225.93|227.83|225.43|0
1693796100000|2023-09-04 02:55:00|227.58|225.18|227.33|224.93|227.83|225.43|227.33|224.93|0
1693796400000|2023-09-04 03:00:00|227.46|225.06|228.33|225.93|228.33|225.93|227.46|225.06|0
1693796700000|2023-09-04 03:05:00|228.21|225.81|228.08|225.68|228.33|225.93|228.08|225.68|0
1693797000000|2023-09-04 03:10:00|227.83|225.43|228.33|225.93|228.33|225.93|227.83|225.43|0
1693797300000|2023-09-04 03:15:00|228.08|225.68|228.08|225.68|228.33|225.93|227.83|225.43|0
1693797600000|2023-09-04 03:20:00|227.96|225.56|227.83|225.43|228.08|225.68|227.08|224.68|0
1693797900000|2023-09-04 03:25:00|228.08|225.68|228.83|226.43|228.83|226.43|228.08|225.68|0
1693798200000|2023-09-04 03:30:00|228.71|226.31|228.33|225.93|228.71|226.31|228.08|225.68|0
1693798500000|2023-09-04 03:35:00|228.08|225.68|228.83|226.43|229.33|226.93|228.08|225.68|0
1693798800000|2023-09-04 03:40:00|228.58|226.18|228.83|226.43|228.83|226.43|228.33|225.93|0
1693799100000|2023-09-04 03:45:00|229.08|226.68|229.08|226.68|229.33|226.93|228.83|226.43|0
1693799400000|2023-09-04 03:50:00|229.33|226.93|229.08|226.68|229.33|226.93|229.08|226.68|0
1693799700000|2023-09-04 03:55:00|229.33|226.93|229.08|226.68|229.33|226.93|229.08|226.68|0
1693800000000|2023-09-04 04:00:00|229.33|226.93|229.08|226.68|229.33|226.93|229.08|226.68|0
1693800300000|2023-09-04 04:05:00|229.21|226.81|229.08|226.68|229.33|226.93|229.08|226.68|0
1693800600000|2023-09-04 04:10:00|229.33|226.93|229.21|226.81|229.58|227.18|228.83|226.43|0
1693800900000|2023-09-04 04:15:00|229.33|226.93|229.33|226.93|229.33|226.93|229.08|226.68|0
1693801200000|2023-09-04 04:20:00|229.08|226.68|229.08|226.68|229.21|226.81|228.96|226.56|0
1693801500000|2023-09-04 04:25:00|228.83|226.43|229.08|226.68|229.08|226.68|228.83|226.43|0
1693801800000|2023-09-04 04:30:00|228.83|226.43|229.58|227.18|229.58|227.18|228.83|226.43|0
1693802100000|2023-09-04 04:35:00|229.33|226.93|229.33|226.93|229.46|227.06|229.33|226.93|0
1693802400000|2023-09-04 04:40:00|229.08|226.68|229.33|226.93|229.33|226.93|229.08|226.68|0
1693802700000|2023-09-04 04:45:00|229.21|226.81|229.33|226.93|229.33|226.93|229.21|226.81|0
1693803000000|2023-09-04 04:50:00|229.58|227.18|229.33|226.93|229.58|227.18|229.33|226.93|0
1693803300000|2023-09-04 04:55:00|229.08|226.68|229.08|226.68|229.08|226.68|228.83|226.43|0
1693803600000|2023-09-04 05:00:00|228.96|226.56|229.58|227.18|229.58|227.18|228.83|226.43|0
1693803900000|2023-09-04 05:05:00|229.83|227.43|229.83|227.43|229.83|227.43|229.08|226.68|0
1693804200000|2023-09-04 05:10:00|229.58|227.18|228.33|225.93|229.83|227.43|228.33|225.93|0
1693804500000|2023-09-04 05:15:00|228.46|226.06|226.58|224.18|228.58|226.18|226.33|223.93|0
1693804800000|2023-09-04 05:20:00|226.83|224.43|227.08|224.68|227.33|224.93|226.58|224.18|0
1693805100000|2023-09-04 05:25:00|227.33|224.93|227.58|225.18|227.58|225.18|227.08|224.68|0
1693805400000|2023-09-04 05:30:00|227.33|224.93|226.83|224.43|227.58|225.18|226.83|224.43|0
1693805700000|2023-09-04 05:35:00|226.96|224.56|227.33|224.93|227.83|225.43|226.96|224.56|0
1693806000000|2023-09-04 05:40:00|227.08|224.68|227.08|224.68|227.33|224.93|226.83|224.43|0
1693806300000|2023-09-04 05:45:00|226.83|224.43|227.08|224.68|227.58|225.18|226.83|224.43|0
1693806600000|2023-09-04 05:50:00|226.83|224.43|226.33|223.93|227.08|224.68|226.33|223.93|0
1693806900000|2023-09-04 05:55:00|225.83|223.43|226.08|223.68|226.83|224.43|225.83|223.43|0
1693807200000|2023-09-04 06:00:00|225.83|223.43|226.58|224.18|228.83|226.43|225.83|223.43|0
1693807500000|2023-09-04 06:05:00|226.73|224.53|227.23|225.03|227.48|225.28|226.48|224.28|0
1693807800000|2023-09-04 06:10:00|227.48|225.28|227.48|225.28|227.98|225.78|227.11|224.91|0
1693808100000|2023-09-04 06:15:00|227.73|225.53|226.23|224.03|227.73|225.53|226.23|224.03|0
1693808400000|2023-09-04 06:20:00|226.48|224.28|226.23|224.03|226.73|224.53|225.98|223.78|0
1693808700000|2023-09-04 06:25:00|225.98|223.78|225.48|223.28|226.48|224.28|225.23|223.03|0
1693809000000|2023-09-04 06:30:00|225.73|223.53|225.73|223.53|225.98|223.78|225.48|223.28|0
1693809300000|2023-09-04 06:35:00|225.98|223.78|226.48|224.28|226.73|224.53|225.73|223.53|0
1693809600000|2023-09-04 06:40:00|226.23|224.03|227.48|225.28|227.73|225.53|225.98|223.78|0
1693809900000|2023-09-04 06:45:00|227.23|225.03|227.23|225.03|227.48|225.28|226.98|224.78|0
1693810200000|2023-09-04 06:50:00|227.48|225.28|227.48|225.28|227.48|225.28|226.86|224.66|0
1693810500000|2023-09-04 06:55:00|227.36|225.16|226.23|224.03|227.48|225.28|226.23|224.03|0
1693810800000|2023-09-04 07:00:00|226.48|224.28|225.23|223.03|226.98|224.78|224.23|222.03|0
1693811100000|2023-09-04 07:05:00|224.98|222.78|224.73|222.53|226.23|224.03|224.48|222.28|0
1693811400000|2023-09-04 07:10:00|224.98|222.78|226.48|224.28|226.73|224.53|224.73|222.53|0
1693811700000|2023-09-04 07:15:00|226.23|224.03|224.73|222.53|226.23|224.03|224.11|221.91|0
1693812000000|2023-09-04 07:20:00|224.98|222.78|223.73|221.53|225.98|223.78|223.73|221.53|0
1693812300000|2023-09-04 07:25:00|223.98|221.78|222.73|220.53|224.23|222.03|222.48|220.28|0
1693812600000|2023-09-04 07:30:00|222.48|220.28|222.73|220.53|223.23|221.03|221.99|219.79|0
1693812900000|2023-09-04 07:35:00|222.48|220.28|221.74|219.54|222.73|220.53|221.49|219.29|0
1693813200000|2023-09-04 07:40:00|221.99|219.79|221.73|219.53|222.24|220.04|220.99|218.79|0
1693813500000|2023-09-04 07:45:00|221.98|219.78|221.73|219.53|221.98|219.78|221.23|219.03|0
1693813800000|2023-09-04 07:50:00|221.61|219.41|223.73|221.53|223.98|221.78|221.48|219.28|0
1693814100000|2023-09-04 07:55:00|223.98|221.78|223.23|221.03|223.98|221.78|222.73|220.53|0
1693814400000|2023-09-04 08:00:00|222.98|220.78|223.23|221.03|223.48|221.28|222.73|220.53|0
1693814700000|2023-09-04 08:05:00|222.98|220.78|222.48|220.28|223.23|221.03|221.98|219.78|0
1693815000000|2023-09-04 08:10:00|222.36|220.16|221.48|219.28|222.36|220.16|221.48|219.28|0
1693815300000|2023-09-04 08:15:00|221.73|219.53|221.73|219.53|221.98|219.78|221.48|219.28|0
1693815600000|2023-09-04 08:20:00|221.48|219.28|220.48|218.28|221.73|219.53|220.23|218.03|0
1693815900000|2023-09-04 08:25:00|220.23|218.03|221.48|219.28|221.73|219.53|220.23|218.03|0
1693816200000|2023-09-04 08:30:00|221.36|219.16|222.48|220.28|222.98|220.78|221.23|219.03|0
1693816500000|2023-09-04 08:35:00|222.36|220.16|222.48|220.28|222.98|220.78|222.23|220.03|0
1693816800000|2023-09-04 08:40:00|222.23|220.03|222.73|220.53|223.48|221.28|222.23|220.03|0
1693817100000|2023-09-04 08:45:00|222.98|220.78|222.73|220.53|223.23|221.03|222.48|220.28|0
1693817400000|2023-09-04 08:50:00|222.48|220.28|223.73|221.53|223.73|221.53|222.48|220.28|0
1693817700000|2023-09-04 08:55:00|223.48|221.28|221.73|219.53|223.48|221.28|221.73|219.53|0
1693818000000|2023-09-04 09:00:00|221.98|219.78|222.98|220.78|222.98|220.78|221.73|219.53|0
1693818300000|2023-09-04 09:05:00|223.23|221.03|222.73|220.53|223.48|221.28|222.23|220.03|0
1693818600000|2023-09-04 09:10:00|222.98|220.78|222.23|220.03|222.98|220.78|221.73|219.53|0
1693818900000|2023-09-04 09:15:00|222.48|220.28|221.73|219.53|222.73|220.53|221.73|219.53|0
1693819200000|2023-09-04 09:20:00|221.61|219.41|221.23|219.03|221.73|219.53|220.98|218.78|0
1693819500000|2023-09-04 09:25:00|221.48|219.28|221.73|219.53|221.73|219.53|220.98|218.78|0
1693819800000|2023-09-04 09:30:00|221.48|219.28|221.48|219.28|221.73|219.53|221.23|219.03|0
1693820100000|2023-09-04 09:35:00|221.73|219.53|221.23|219.03|221.98|219.78|220.98|218.78|0
1693820400000|2023-09-04 09:40:00|220.98|218.78|221.98|219.78|221.98|219.78|220.98|218.78|0
1693820700000|2023-09-04 09:45:00|222.23|220.03|222.48|220.28|223.23|221.03|221.98|219.78|0
1693821000000|2023-09-04 09:50:00|222.23|220.03|221.98|219.78|222.48|220.28|221.98|219.78|0
1693821300000|2023-09-04 09:55:00|221.73|219.53|221.73|219.53|222.73|220.53|221.73|219.53|0
1693821600000|2023-09-04 10:00:00|221.98|219.78|220.98|218.78|221.98|219.78|220.98|218.78|0
1693821900000|2023-09-04 10:05:00|221.23|219.03|220.73|218.53|221.73|219.53|220.73|218.53|0
1693822200000|2023-09-04 10:10:00|220.86|218.66|221.48|219.28|221.48|219.28|219.98|217.78|0
1693822500000|2023-09-04 10:15:00|221.73|219.53|221.73|219.53|221.73|219.53|221.23|219.03|0
1693822800000|2023-09-04 10:20:00|221.48|219.28|222.48|220.28|222.48|220.28|221.48|219.28|0
1693823100000|2023-09-04 10:25:00|222.23|220.03|222.23|220.03|222.48|220.28|221.73|219.53|0
1693823400000|2023-09-04 10:30:00|222.48|220.28|222.61|220.41|223.23|221.03|222.23|220.03|0
1693823700000|2023-09-04 10:35:00|222.73|220.53|221.98|219.78|222.73|220.53|221.98|219.78|0
1693824000000|2023-09-04 10:40:00|222.23|220.03|222.73|220.53|223.23|221.03|221.73|219.53|0
1693824300000|2023-09-04 10:45:00|222.98|220.78|222.73|220.53|222.98|220.78|222.23|220.03|0
1693824600000|2023-09-04 10:50:00|222.61|220.41|222.73|220.53|223.23|221.03|222.61|220.41|0
1693824900000|2023-09-04 10:55:00|222.98|220.78|221.73|219.53|223.48|221.28|221.73|219.53|0
1693825200000|2023-09-04 11:00:00|221.98|219.78|221.48|219.28|221.98|219.78|221.23|219.03|0
1693825500000|2023-09-04 11:05:00|221.23|219.03|221.98|219.78|222.23|220.03|221.23|219.03|0
1693825800000|2023-09-04 11:10:00|221.86|219.66|221.73|219.53|221.98|219.78|221.48|219.28|0
1693826100000|2023-09-04 11:15:00|221.98|219.78|222.23|220.03|222.48|220.28|221.73|219.53|0
1693826400000|2023-09-04 11:20:00|222.36|220.16|222.98|220.78|222.98|220.78|221.98|219.78|0
1693826700000|2023-09-04 11:25:00|223.23|221.03|224.48|222.28|224.73|222.53|223.23|221.03|0
1693827000000|2023-09-04 11:30:00|224.23|222.03|223.98|221.78|224.73|222.53|223.98|221.78|0
1693827300000|2023-09-04 11:35:00|223.86|221.66|224.48|222.28|224.73|222.53|223.86|221.66|0
1693827600000|2023-09-04 11:40:00|224.23|222.03|222.98|220.78|224.48|222.28|222.98|220.78|0
1693827900000|2023-09-04 11:45:00|222.73|220.53|224.23|222.03|224.23|222.03|222.73|220.53|0
1693828200000|2023-09-04 11:50:00|224.48|222.28|223.73|221.53|224.48|222.28|223.48|221.28|0
1693828500000|2023-09-04 11:55:00|223.98|221.78|223.48|221.28|223.98|221.78|223.36|221.16|0
1693828800000|2023-09-04 12:00:00|223.73|221.53|222.23|220.03|223.73|221.53|222.23|220.03|0
1693829100000|2023-09-04 12:05:00|221.98|219.78|221.73|219.53|222.73|220.53|221.73|219.53|0
1693829400000|2023-09-04 12:10:00|221.98|219.78|222.73|220.53|222.98|220.78|221.73|219.53|0
1693829700000|2023-09-04 12:15:00|222.98|220.78|222.98|220.78|223.23|221.03|222.73|220.53|0
1693830000000|2023-09-04 12:20:00|223.23|221.03|222.73|220.53|223.86|221.66|221.73|219.53|0
1693830300000|2023-09-04 12:25:00|222.98|220.78|221.98|219.78|222.98|220.78|220.23|218.03|0
1693830600000|2023-09-04 12:30:00|221.73|219.53|222.98|220.78|222.98|220.78|221.73|219.53|0
1693830900000|2023-09-04 12:35:00|223.23|221.03|223.73|221.53|223.98|221.78|222.98|220.78|0
1693831200000|2023-09-04 12:40:00|223.98|221.78|224.48|222.28|224.73|222.53|223.73|221.53|0
1693831500000|2023-09-04 12:45:00|224.73|222.53|225.23|223.03|226.23|224.03|224.48|222.28|0
1693831800000|2023-09-04 12:50:00|225.36|223.16|224.23|222.03|225.98|223.78|224.23|222.03|0
1693832100000|2023-09-04 12:55:00|224.48|222.28|224.73|222.53|224.98|222.78|224.23|222.03|0
1693832400000|2023-09-04 13:00:00|224.98|222.78|225.48|223.28|225.73|223.53|224.98|222.78|0
1693832700000|2023-09-04 13:05:00|224.98|222.78|226.23|224.03|226.48|224.28|224.98|222.78|0
1693833000000|2023-09-04 13:10:00|225.98|223.78|225.48|223.28|226.73|224.53|225.48|223.28|0
1693833300000|2023-09-04 13:15:00|225.73|223.53|224.73|222.53|225.98|223.78|224.73|222.53|0
1693833600000|2023-09-04 13:20:00|224.98|222.78|224.48|222.28|225.23|223.03|224.48|222.28|0
1693833900000|2023-09-04 13:25:00|224.73|222.53|224.48|222.28|225.23|223.03|224.48|222.28|0
1693834200000|2023-09-04 13:30:00|224.73|222.53|224.48|222.28|224.98|222.78|223.48|221.28|0
1693834500000|2023-09-04 13:35:00|224.23|222.03|223.98|221.78|224.23|222.03|223.23|221.03|0
1693834800000|2023-09-04 13:40:00|224.23|222.03|223.48|221.28|224.98|222.78|223.48|221.28|0
1693835100000|2023-09-04 13:45:00|223.73|221.53|224.73|222.53|224.98|222.78|223.73|221.53|0
1693835400000|2023-09-04 13:50:00|224.48|222.28|223.73|221.53|224.73|222.53|222.98|220.78|0
1693835700000|2023-09-04 13:55:00|223.98|221.78|224.48|222.28|224.98|222.78|223.73|221.53|0
1693836000000|2023-09-04 14:00:00|224.73|222.53|227.23|225.03|227.23|225.03|224.23|222.03|0
1693836300000|2023-09-04 14:05:00|226.98|224.78|227.23|225.03|227.98|225.78|226.98|224.78|0
1693836600000|2023-09-04 14:10:00|227.48|225.28|229.23|227.03|229.23|227.03|227.23|225.03|0
1693836900000|2023-09-04 14:15:00|228.48|226.28|229.73|227.53|229.98|227.78|228.48|226.28|0
1693837200000|2023-09-04 14:20:00|229.98|227.78|229.98|227.78|230.48|228.28|229.73|227.53|0
1693837500000|2023-09-04 14:25:00|230.23|228.03|231.73|229.53|231.98|229.78|229.98|227.78|0
1693837800000|2023-09-04 14:30:00|231.98|229.78|232.73|230.53|233.47|231.27|231.98|229.78|0
1693838100000|2023-09-04 14:35:00|232.98|230.78|232.98|230.78|233.97|231.77|232.73|230.53|0
1693838400000|2023-09-04 14:40:00|232.73|230.53|231.73|229.53|232.73|230.53|231.73|229.53|0
1693838700000|2023-09-04 14:45:00|231.98|229.78|233.23|231.03|233.48|231.28|231.98|229.78|0
1693839000000|2023-09-04 14:50:00|233.48|231.28|233.48|231.28|234.11|231.91|232.73|230.53|0
1693839300000|2023-09-04 14:55:00|233.73|231.53|235.48|233.28|235.48|233.28|233.23|231.03|0
1693839600000|2023-09-04 15:00:00|235.73|233.53|233.73|231.53|235.73|233.53|233.48|231.28|0
1693839900000|2023-09-04 15:05:00|233.98|231.78|233.98|231.78|234.98|232.78|233.73|231.53|0
1693840200000|2023-09-04 15:10:00|233.73|231.53|233.23|231.03|234.23|232.03|233.23|231.03|0
1693840500000|2023-09-04 15:15:00|233.48|231.28|233.48|231.28|233.98|231.78|232.98|230.78|0
1693840800000|2023-09-04 15:20:00|233.73|231.53|234.48|232.28|234.48|232.28|233.73|231.53|0
1693841100000|2023-09-04 15:25:00|234.23|232.03|233.98|231.78|234.48|232.28|233.48|231.28|0
1693841400000|2023-09-04 15:30:00|233.73|231.53|232.73|230.53|233.73|231.53|232.48|230.28|0
1693841700000|2023-09-04 15:35:00|232.98|230.78|232.98|230.78|233.23|231.03|232.23|230.03|0
1693842000000|2023-09-04 15:40:00|232.73|230.53|232.48|230.28|232.73|230.53|232.36|230.16|0
1693842300000|2023-09-04 15:45:00|232.73|230.53|232.98|230.78|232.98|230.78|232.48|230.28|0
1693842600000|2023-09-04 15:50:00|232.73|230.53|232.48|230.28|233.23|231.03|232.48|230.28|0
1693842900000|2023-09-04 15:55:00|232.23|230.03|232.73|230.53|232.73|230.53|231.73|229.53|0
1693843200000|2023-09-04 16:00:00|232.48|230.28|232.23|230.03|232.48|230.28|231.98|229.78|0
1693843500000|2023-09-04 16:05:00|232.73|230.53|232.48|230.28|232.98|230.78|232.23|230.03|0
1693843800000|2023-09-04 16:10:00|232.23|230.03|232.23|230.03|232.48|230.28|231.98|229.78|0
1693844100000|2023-09-04 16:15:00|232.36|230.16|232.23|230.03|232.48|230.28|232.23|230.03|0
1693844400000|2023-09-04 16:20:00|232.36|230.16|232.23|230.03|232.73|230.53|232.23|230.03|0
1693844700000|2023-09-04 16:25:00|232.48|230.28|232.73|230.53|232.73|230.53|232.23|230.03|0
1693845000000|2023-09-04 16:30:00|232.86|230.66|231.98|229.78|232.86|230.66|231.98|229.78|0
1693845300000|2023-09-04 16:35:00|231.73|229.53|231.48|229.28|231.73|229.53|231.23|229.03|0
1693845600000|2023-09-04 16:40:00|231.61|229.41|230.98|228.78|231.98|229.78|230.98|228.78|0
1693845900000|2023-09-04 16:45:00|231.23|229.03|231.48|229.28|231.73|229.53|230.98|228.78|0
1693846200000|2023-09-04 16:50:00|231.73|229.53|231.48|229.28|232.23|230.03|231.23|229.03|0
1693846500000|2023-09-04 16:55:00|231.36|229.16|231.86|229.66|232.23|230.03|230.36|228.16|0
1693846800000|2023-09-04 17:00:00|232.02|229.82|231.97|229.77|232.04|229.84|231.04|228.84|0
1693847100000|2023-09-04 17:05:00|232.01|229.81|229.99|227.79|232.02|229.82|229.99|227.79|0
1693847400000|2023-09-04 17:10:00|230.95|228.75|230.95|228.75|230.95|228.75|230.95|228.75|0
1693848900000|2023-09-04 17:35:00|231.91|229.71|231.91|229.71|231.91|229.71|231.91|229.71|0
1693849500000|2023-09-04 17:45:00|230.95|228.75|230.95|228.75|230.95|228.75|230.95|228.75|0
1693850100000|2023-09-04 17:55:00|231.43|229.23|231.91|229.71|231.91|229.71|231.43|229.23|0
1693850700000|2023-09-04 18:05:00|230.95|228.75|230.95|228.75|230.95|228.75|230.95|228.75|0
1693851300000|2023-09-04 18:15:00|231.15|228.95|230.95|228.75|231.15|228.95|230.95|228.75|0
1693851900000|2023-09-04 18:25:00|231.91|229.71|231.91|229.71|231.91|229.71|231.91|229.71|0
1693853700000|2023-09-04 18:55:00|231.43|229.23|231.91|229.71|231.91|229.71|231.43|229.23|0
1693855500000|2023-09-04 19:25:00|230.95|228.75|230.95|228.75|230.95|228.75|230.95|228.75|0
1693857000000|2023-09-04 19:50:00|231.91|229.71|231.91|229.71|231.91|229.71|231.91|229.71|0
1693857300000|2023-09-04 19:55:00|230.95|228.75|230.95|228.75|231.91|229.71|230.95|228.75|0
1693858500000|2023-09-04 20:15:00|231.05|228.65|231.05|228.65|231.05|228.65|231.05|228.65|0
1693860900000|2023-09-04 20:55:00|232.3|229.9|232.3|229.9|232.3|229.9|232.3|229.9|0
1693861200000|2023-09-04 21:00:00|231.16|228.76|231.16|228.76|231.16|228.76|231.16|228.76|0
1693862100000|2023-09-04 21:15:00|232.3|229.9|232.3|229.9|232.3|229.9|232.3|229.9|0
1693864800000|2023-09-04 22:00:00|230.96|228.56|231.83|229.43|231.83|229.43|229.96|227.56|0
1693865100000|2023-09-04 22:05:00|232.08|229.68|232.33|229.93|232.33|229.93|231.83|229.43|0
1693865400000|2023-09-04 22:10:00|232.58|230.18|233.08|230.68|233.83|231.43|232.58|230.18|0
1693865700000|2023-09-04 22:15:00|233.33|230.93|232.83|230.43|233.33|230.93|232.83|230.43|0
1693866000000|2023-09-04 22:20:00|232.71|230.31|233.33|230.93|233.83|231.43|232.58|230.18|0
1693866300000|2023-09-04 22:25:00|233.08|230.68|232.33|229.93|233.08|230.68|232.33|229.93|0
1693866600000|2023-09-04 22:30:00|232.58|230.18|233.33|230.93|233.33|230.93|232.58|230.18|0
1693866900000|2023-09-04 22:35:00|233.08|230.68|233.08|230.68|233.58|231.18|232.83|230.43|0
1693867200000|2023-09-04 22:40:00|233.33|230.93|232.58|230.18|233.33|230.93|232.58|230.18|0
1693867500000|2023-09-04 22:45:00|232.83|230.43|232.58|230.18|232.83|230.43|232.58|230.18|0
1693867800000|2023-09-04 22:50:00|232.83|230.43|232.08|229.68|232.83|230.43|231.83|229.43|0
1693868100000|2023-09-04 22:55:00|232.33|229.93|232.33|229.93|232.33|229.93|232.33|229.93|0
1693868400000|2023-09-04 23:00:00|232.08|229.68|233.08|230.68|233.08|230.68|232.08|229.68|0
1693868700000|2023-09-04 23:05:00|233.21|230.81|232.33|229.93|233.33|230.93|232.33|229.93|0
1693869000000|2023-09-04 23:10:00|232.08|229.68|232.08|229.68|232.33|229.93|231.83|229.43|0
1693869300000|2023-09-04 23:15:00|232.33|229.93|231.58|229.18|232.33|229.93|231.58|229.18|0
1693869600000|2023-09-04 23:20:00|231.33|228.93|231.58|229.18|231.83|229.43|231.33|228.93|0
1693869900000|2023-09-04 23:25:00|231.71|229.31|231.58|229.18|231.83|229.43|231.58|229.18|0
1693870200000|2023-09-04 23:30:00|231.83|229.43|230.58|228.18|232.08|229.68|230.33|227.93|0
1693870500000|2023-09-04 23:35:00|230.83|228.43|230.58|228.18|231.08|228.68|230.58|228.18|0
1693870800000|2023-09-04 23:40:00|230.33|227.93|230.08|227.68|230.58|228.18|230.08|227.68|0
1693871100000|2023-09-04 23:45:00|230.33|227.93|230.33|227.93|230.58|228.18|230.08|227.68|0
1693871400000|2023-09-04 23:50:00|230.08|227.68|230.71|228.31|230.83|228.43|230.08|227.68|0
1693871700000|2023-09-04 23:55:00|230.58|228.18|231.08|228.68|231.33|228.93|230.58|228.18|0
1693872000000|2023-09-05 00:00:00|231.33|228.93|230.83|228.43|231.58|229.18|230.58|228.18|0
1693872300000|2023-09-05 00:05:00|230.58|228.18|233.58|231.18|234.33|231.93|230.58|228.18|0
1693872600000|2023-09-05 00:10:00|233.83|231.43|234.7|232.3|235.07|232.67|233.08|230.68|0
1693872900000|2023-09-05 00:15:00|234.57|232.17|234.82|232.42|235.32|232.92|234.32|231.92|0
1693873200000|2023-09-05 00:20:00|235.07|232.67|236.58|234.18|236.82|234.42|234.57|232.17|0
1693873500000|2023-09-05 00:25:00|236.33|233.93|236.33|233.93|237.33|234.93|236.08|233.68|0
1693873800000|2023-09-05 00:30:00|236.08|233.68|235.83|233.43|236.33|233.93|235.58|233.18|0
1693874100000|2023-09-05 00:35:00|236.08|233.68|235.83|233.43|236.08|233.68|235.33|232.93|0
1693874400000|2023-09-05 00:40:00|236.08|233.68|237.58|235.18|237.58|235.18|235.83|233.43|0
1693874700000|2023-09-05 00:45:00|237.83|235.43|236.83|234.43|237.83|235.43|236.58|234.18|0
1693875000000|2023-09-05 00:50:00|237.08|234.68|237.33|234.93|238.08|235.68|237.08|234.68|0
1693875300000|2023-09-05 00:55:00|237.08|234.68|237.83|235.43|237.83|235.43|237.08|234.68|0
1693875600000|2023-09-05 01:00:00|237.58|235.18|237.08|234.68|237.58|235.18|236.58|234.18|0
1693875900000|2023-09-05 01:05:00|236.96|234.56|237.08|234.68|237.58|235.18|236.83|234.43|0
1693876200000|2023-09-05 01:10:00|236.83|234.43|237.08|234.68|237.33|234.93|236.83|234.43|0
1693876500000|2023-09-05 01:15:00|237.33|234.93|237.58|235.18|238.58|236.18|237.33|234.93|0
1693876800000|2023-09-05 01:20:00|237.33|234.93|236.33|233.93|237.58|235.18|236.33|233.93|0
1693877100000|2023-09-05 01:25:00|236.46|234.06|235.08|232.68|236.83|234.43|235.08|232.68|0
1693877400000|2023-09-05 01:30:00|234.83|232.43|234.58|232.18|235.33|232.93|234.33|231.93|0
1693877700000|2023-09-05 01:35:00|234.83|232.43|235.83|233.43|237.08|234.68|234.83|232.43|0
1693878000000|2023-09-05 01:40:00|236.08|233.68|235.58|233.18|236.08|233.68|234.58|232.18|0
1693878300000|2023-09-05 01:45:00|235.83|233.43|236.83|234.43|236.83|234.43|235.58|233.18|0
1693878600000|2023-09-05 01:50:00|237.08|234.68|236.58|234.18|237.33|234.93|236.58|234.18|0
1693878900000|2023-09-05 01:55:00|236.83|234.43|236.83|234.43|237.58|235.18|236.83|234.43|0
1693879200000|2023-09-05 02:00:00|237.08|234.68|236.58|234.18|237.58|235.18|236.33|233.93|0
1693879500000|2023-09-05 02:05:00|236.83|234.43|236.58|234.18|237.58|235.18|236.33|233.93|0
1693879800000|2023-09-05 02:10:00|236.33|233.93|236.33|233.93|237.21|234.81|236.08|233.68|0
1693880100000|2023-09-05 02:15:00|236.58|234.18|236.08|233.68|236.83|234.43|235.58|233.18|0
1693880400000|2023-09-05 02:20:00|235.83|233.43|237.33|234.93|237.83|235.43|235.83|233.43|0
1693880700000|2023-09-05 02:25:00|237.21|234.81|237.08|234.68|237.58|235.18|236.83|234.43|0
1693881000000|2023-09-05 02:30:00|236.96|234.56|237.58|235.18|238.08|235.68|236.83|234.43|0
1693881300000|2023-09-05 02:35:00|237.33|234.93|237.33|234.93|237.33|234.93|236.83|234.43|0
1693881600000|2023-09-05 02:40:00|237.08|234.68|237.33|234.93|237.71|235.31|237.08|234.68|0
1693881900000|2023-09-05 02:45:00|237.58|235.18|235.83|233.43|237.58|235.18|235.83|233.43|0
1693882200000|2023-09-05 02:50:00|236.08|233.68|236.08|233.68|236.33|233.93|235.58|233.18|0
1693882500000|2023-09-05 02:55:00|236.33|233.93|236.33|233.93|236.58|234.18|236.08|233.68|0
1693882800000|2023-09-05 03:00:00|236.58|234.18|237.08|234.68|237.08|234.68|236.33|233.93|0
1693883100000|2023-09-05 03:05:00|237.33|234.93|237.33|234.93|237.33|234.93|236.83|234.43|0
1693883400000|2023-09-05 03:10:00|237.08|234.68|237.58|235.18|238.08|235.68|237.08|234.68|0
1693883700000|2023-09-05 03:15:00|237.83|235.43|238.08|235.68|238.08|235.68|237.08|234.68|0
1693884000000|2023-09-05 03:20:00|237.83|235.43|236.83|234.43|238.08|235.68|236.58|234.18|0
1693884300000|2023-09-05 03:25:00|237.08|234.68|237.08|234.68|237.08|234.68|236.33|233.93|0
1693884600000|2023-09-05 03:30:00|237.21|234.81|236.58|234.18|237.33|234.93|236.08|233.68|0
1693884900000|2023-09-05 03:35:00|236.83|234.43|237.33|234.93|237.33|234.93|236.71|234.31|0
1693885200000|2023-09-05 03:40:00|237.08|234.68|236.83|234.43|237.08|234.68|236.83|234.43|0
1693885500000|2023-09-05 03:45:00|236.96|234.56|237.33|234.93|237.33|234.93|236.58|234.18|0
1693885800000|2023-09-05 03:50:00|237.08|234.68|237.08|234.68|237.08|234.68|236.83|234.43|0
1693886100000|2023-09-05 03:55:00|237.33|234.93|237.33|234.93|237.83|235.43|236.83|234.43|0
1693886400000|2023-09-05 04:00:00|237.58|235.18|236.83|234.43|237.58|235.18|236.83|234.43|0
1693886700000|2023-09-05 04:05:00|237.08|234.68|236.08|233.68|237.08|234.68|236.08|233.68|0
1693887000000|2023-09-05 04:10:00|236.33|233.93|236.33|233.93|236.71|234.31|236.08|233.68|0
1693887300000|2023-09-05 04:15:00|236.08|233.68|236.33|233.93|236.33|233.93|236.08|233.68|0
1693887600000|2023-09-05 04:20:00|236.08|233.68|235.58|233.18|236.21|233.81|235.58|233.18|0
1693887900000|2023-09-05 04:25:00|235.83|233.43|235.83|233.43|235.83|233.43|235.58|233.18|0
1693888200000|2023-09-05 04:30:00|236.08|233.68|236.08|233.68|236.08|233.68|235.83|233.43|0
1693888500000|2023-09-05 04:35:00|235.83|233.43|235.58|233.18|236.08|233.68|235.33|232.93|0
1693888800000|2023-09-05 04:40:00|235.71|233.31|235.08|232.68|235.83|233.43|234.83|232.43|0
1693889100000|2023-09-05 04:45:00|235.33|232.93|236.08|233.68|236.08|233.68|235.33|232.93|0
1693889400000|2023-09-05 04:50:00|235.83|233.43|235.58|233.18|235.83|233.43|235.58|233.18|0
1693889700000|2023-09-05 04:55:00|235.83|233.43|235.58|233.18|235.83|233.43|235.33|232.93|0
1693890000000|2023-09-05 05:00:00|235.33|232.93|235.33|232.93|235.33|232.93|234.58|232.18|0
1693890300000|2023-09-05 05:05:00|235.58|233.18|235.83|233.43|235.83|233.43|235.58|233.18|0
1693890600000|2023-09-05 05:10:00|236.08|233.68|235.83|233.43|236.33|233.93|235.83|233.43|0
1693890900000|2023-09-05 05:15:00|235.96|233.56|235.58|233.18|236.08|233.68|235.33|232.93|0
1693891200000|2023-09-05 05:20:00|235.83|233.43|237.33|234.93|237.58|235.18|235.83|233.43|0
1693891500000|2023-09-05 05:25:00|237.46|235.06|237.33|234.93|237.58|235.18|237.08|234.68|0
1693891800000|2023-09-05 05:30:00|237.08|234.68|237.83|235.43|237.96|235.56|237.08|234.68|0
1693892100000|2023-09-05 05:35:00|237.71|235.31|237.08|234.68|238.33|235.93|237.08|234.68|0
1693892400000|2023-09-05 05:40:00|236.83|234.43|237.08|234.68|237.58|235.18|236.83|234.43|0
1693892700000|2023-09-05 05:45:00|236.96|234.56|235.58|233.18|236.96|234.56|235.33|232.93|0
1693893000000|2023-09-05 05:50:00|235.33|232.93|236.33|233.93|236.33|233.93|235.33|232.93|0
1693893300000|2023-09-05 05:55:00|236.08|233.68|237.58|235.18|237.58|235.18|236.08|233.68|0
1693893600000|2023-09-05 06:00:00|237.33|234.93|238.08|235.68|239.08|236.68|236.83|234.43|0
1693893900000|2023-09-05 06:05:00|238.23|236.03|237.73|235.53|238.86|236.66|237.48|235.28|0
1693894200000|2023-09-05 06:10:00|237.86|235.66|237.73|235.53|237.98|235.78|236.48|234.28|0
1693894500000|2023-09-05 06:15:00|237.48|235.28|237.73|235.53|237.98|235.78|237.23|235.03|0
1693894800000|2023-09-05 06:20:00|237.86|235.66|237.73|235.53|237.98|235.78|237.23|235.03|0
1693895100000|2023-09-05 06:25:00|237.61|235.41|239.23|237.03|239.48|237.28|237.48|235.28|0
1693895400000|2023-09-05 06:30:00|239.48|237.28|239.72|237.52|240.47|238.27|239.23|237.03|0
1693895700000|2023-09-05 06:35:00|239.97|237.77|240.72|238.52|240.97|238.77|239.72|237.52|0
1693896000000|2023-09-05 06:40:00|240.47|238.27|240.72|238.52|241.72|239.52|240.47|238.27|0
1693896300000|2023-09-05 06:45:00|240.47|238.27|240.47|238.27|240.97|238.77|239.97|237.77|0
1693896600000|2023-09-05 06:50:00|240.72|238.52|240.22|238.02|240.97|238.77|239.97|237.77|0
1693896900000|2023-09-05 06:55:00|240.1|237.9|239.72|237.52|240.22|238.02|239.23|237.03|0
1693897200000|2023-09-05 07:00:00|239.97|237.77|239.97|237.77|241.47|239.27|238.86|236.66|0
1693897500000|2023-09-05 07:05:00|239.35|237.15|240.72|238.52|240.72|238.52|238.48|236.28|0
1693897800000|2023-09-05 07:10:00|240.97|238.77|239.72|237.52|243.47|241.27|238.73|236.53|0
1693898100000|2023-09-05 07:15:00|239.47|237.27|242.23|240.03|242.98|240.78|239.47|237.27|0
1693898400000|2023-09-05 07:20:00|241.98|239.78|239.99|237.79|242.98|240.78|239.24|237.04|0
1693898700000|2023-09-05 07:25:00|239.49|237.29|241.24|239.04|241.86|239.66|239.24|237.04|0
1693899000000|2023-09-05 07:30:00|241.73|239.53|242.73|240.53|243.23|241.03|240.99|238.79|0
1693899300000|2023-09-05 07:35:00|242.98|240.78|245.48|243.28|245.98|243.78|242.48|240.28|0
1693899600000|2023-09-05 07:40:00|245.98|243.78|245.23|243.03|246.98|244.78|244.73|242.53|0
1693899900000|2023-09-05 07:45:00|244.98|242.78|243.73|241.53|245.73|243.53|243.48|241.28|0
1693900200000|2023-09-05 07:50:00|243.48|241.28|243.48|241.28|243.48|241.28|241.73|239.53|0
1693900500000|2023-09-05 07:55:00|243.23|241.03|244.98|242.78|245.23|243.03|242.98|240.78|0
1693900800000|2023-09-05 08:00:00|245.23|243.03|245.86|243.66|246.48|244.28|244.48|242.28|0
1693901100000|2023-09-05 08:05:00|245.73|243.53|245.23|243.03|246.48|244.28|244.23|242.03|0
1693901400000|2023-09-05 08:10:00|245.48|243.28|249.98|247.78|249.98|247.78|245.23|243.03|0
1693901700000|2023-09-05 08:15:00|249.73|247.53|250.98|248.78|250.98|248.78|248.98|246.78|0
1693902000000|2023-09-05 08:20:00|250.48|248.28|248.73|246.53|250.48|248.28|248.48|246.28|0
1693902300000|2023-09-05 08:25:00|248.61|246.41|249.48|247.28|249.73|247.53|248.48|246.28|0
1693902600000|2023-09-05 08:30:00|249.73|247.53|247.49|245.29|250.23|248.03|247.23|245.03|0
1693902900000|2023-09-05 08:35:00|247.62|245.42|246.12|243.92|247.74|245.54|245.49|243.29|0
1693903200000|2023-09-05 08:40:00|246.24|244.04|242.99|240.79|246.24|244.04|242.99|240.79|0
1693903500000|2023-09-05 08:45:00|243.24|241.04|243.24|241.04|244.74|242.54|242.99|240.79|0
1693903800000|2023-09-05 08:50:00|242.99|240.79|241.24|239.04|243.49|241.29|240.99|238.79|0
1693904100000|2023-09-05 08:55:00|240.99|238.79|241.49|239.29|241.74|239.54|240.24|238.04|0
1693904400000|2023-09-05 09:00:00|241.37|239.17|241.49|239.29|241.99|239.79|240.24|238.04|0
1693904700000|2023-09-05 09:05:00|241.37|239.17|240.74|238.54|241.99|239.79|240.74|238.54|0
1693905000000|2023-09-05 09:10:00|240.49|238.29|239.49|237.29|240.49|238.29|239.25|237.05|0
1693905300000|2023-09-05 09:15:00|238.75|236.55|238.75|236.55|239.25|237.05|238.25|236.05|0
1693905600000|2023-09-05 09:20:00|238.5|236.3|238.5|236.3|239.24|237.04|238.25|236.05|0
1693905900000|2023-09-05 09:25:00|238.75|236.55|237.25|235.05|239.24|237.04|237|234.8|0
1693906200000|2023-09-05 09:30:00|237.13|234.93|235.75|233.55|237.25|235.05|235.5|233.3|0
1693906500000|2023-09-05 09:35:00|236|233.8|236.5|234.3|236.5|234.3|235.25|233.05|0
1693906800000|2023-09-05 09:40:00|236.75|234.55|237.75|235.55|238.25|236.05|236.5|234.3|0
1693907100000|2023-09-05 09:45:00|237.5|235.3|237.5|235.3|237.75|235.55|236.5|234.3|0
1693907400000|2023-09-05 09:50:00|237.38|235.18|237|234.8|237.5|235.3|236.75|234.55|0
1693907700000|2023-09-05 09:55:00|237.25|235.05|237.5|235.3|237.5|235.3|236.25|234.05|0
1693908000000|2023-09-05 10:00:00|237.25|235.05|237.5|235.3|238.25|236.05|237|234.8|0
1693908300000|2023-09-05 10:05:00|237.25|235.05|237|234.8|238.5|236.3|236.5|234.3|0
1693908600000|2023-09-05 10:10:00|236.75|234.55|236.74|234.54|237.25|235.05|236.24|234.04|0
1693908900000|2023-09-05 10:15:00|236.99|234.79|234.74|232.54|236.99|234.79|234.74|232.54|0
1693909200000|2023-09-05 10:20:00|234.49|232.29|234.99|232.79|235.49|233.29|234.49|232.29|0
1693909500000|2023-09-05 10:25:00|234.74|232.54|234.99|232.79|235.99|233.79|234.74|232.54|0
1693909800000|2023-09-05 10:30:00|235.12|232.92|234.99|232.79|235.74|233.54|234.49|232.29|0
1693910100000|2023-09-05 10:35:00|234.87|232.67|235.24|233.04|235.74|233.54|234.49|232.29|0
1693910400000|2023-09-05 10:40:00|235.49|233.29|235.24|233.04|235.49|233.29|234.49|232.29|0
1693910700000|2023-09-05 10:45:00|234.99|232.79|235.74|233.54|235.74|233.54|234.49|232.29|0
1693911000000|2023-09-05 10:50:00|235.49|233.29|233.99|231.79|235.49|233.29|233.99|231.79|0
1693911300000|2023-09-05 10:55:00|233.74|231.54|236.24|234.04|236.74|234.54|233.49|231.29|0
1693911600000|2023-09-05 11:00:00|236.49|234.29|238.99|236.79|238.99|236.79|236.24|234.04|0
1693911900000|2023-09-05 11:05:00|238.74|236.54|239.99|237.79|240.24|238.04|238.24|236.04|0
1693912200000|2023-09-05 11:10:00|239.87|237.67|239.24|237.04|240.24|238.04|238.99|236.79|0
1693912500000|2023-09-05 11:15:00|239.49|237.29|238.74|236.54|239.74|237.54|238.49|236.29|0
1693912800000|2023-09-05 11:20:00|238.49|236.29|239.99|237.79|240.74|238.54|238.49|236.29|0
1693913100000|2023-09-05 11:25:00|240.24|238.04|238.24|236.04|240.24|238.04|238.24|236.04|0
1693913400000|2023-09-05 11:30:00|238.37|236.17|237.99|235.79|238.99|236.79|236.99|234.79|0
1693913700000|2023-09-05 11:35:00|238.24|236.04|235.74|233.54|238.49|236.29|235.74|233.54|0
1693914000000|2023-09-05 11:40:00|235.49|233.29|235.74|233.54|236.49|234.29|235.49|233.29|0
1693914300000|2023-09-05 11:45:00|235.49|233.29|234.99|232.79|235.74|233.54|234.99|232.79|0
1693914600000|2023-09-05 11:50:00|234.74|232.54|234.49|232.29|234.74|232.54|233.99|231.79|0
1693914900000|2023-09-05 11:55:00|234.74|232.54|235.74|233.54|236.24|234.04|234.49|232.29|0
1693915200000|2023-09-05 12:00:00|235.49|233.29|235.99|233.79|235.99|233.79|233.99|231.79|0
1693915500000|2023-09-05 12:05:00|236.24|234.04|235.74|233.54|236.24|234.04|234.74|232.54|0
1693915800000|2023-09-05 12:10:00|235.99|233.79|235.99|233.79|236.99|234.79|235.99|233.79|0
1693916100000|2023-09-05 12:15:00|235.74|233.54|236.99|234.79|237.49|235.29|235.74|233.54|0
1693916400000|2023-09-05 12:20:00|236.74|234.54|238.49|236.29|239.24|237.04|236.49|234.29|0
1693916700000|2023-09-05 12:25:00|238.24|236.04|240.74|238.54|241.24|239.04|237.99|235.79|0
1693917000000|2023-09-05 12:30:00|240.49|238.29|241.24|239.04|242.49|240.29|240.24|238.04|0
1693917300000|2023-09-05 12:35:00|241.49|239.29|243.48|241.28|243.73|241.53|241.24|239.04|0
1693917600000|2023-09-05 12:40:00|243.23|241.03|236.49|234.29|243.48|241.28|234.74|232.54|0
1693917900000|2023-09-05 12:45:00|236.24|234.04|232.99|230.79|238.74|236.54|232.25|230.05|0
1693918200000|2023-09-05 12:50:00|232.74|230.54|234.24|232.04|234.24|232.04|231|228.8|0
1693918500000|2023-09-05 12:55:00|233.74|231.54|231.75|229.55|235.24|233.04|231.5|229.3|0
1693918800000|2023-09-05 13:00:00|231.25|229.05|232.74|230.54|233.74|231.54|231|228.8|0
1693919100000|2023-09-05 13:05:00|232.99|230.79|235.24|233.04|235.74|233.54|232.49|230.29|0
1693919400000|2023-09-05 13:10:00|235.49|233.29|237.24|235.04|237.24|235.04|234.49|232.29|0
1693919700000|2023-09-05 13:15:00|237.49|235.29|237.74|235.54|238.99|236.79|236.24|234.04|0
1693920000000|2023-09-05 13:20:00|237.49|235.29|234.74|232.54|237.74|235.54|234.24|232.04|0
1693920300000|2023-09-05 13:25:00|234.99|232.79|233.99|231.79|235.24|233.04|232.49|230.29|0
1693920600000|2023-09-05 13:30:00|234.24|232.04|236.49|234.29|236.99|234.79|232|229.8|0
1693920900000|2023-09-05 13:35:00|237.24|235.04|239.99|237.79|241.49|239.29|235.99|233.79|0
1693921200000|2023-09-05 13:40:00|240.74|238.54|244.48|242.28|245.23|243.03|238.49|236.29|0
1693921500000|2023-09-05 13:45:00|244.73|242.53|244.73|242.53|244.73|242.53|239.49|237.29|0
1693921800000|2023-09-05 13:50:00|244.48|242.28|244.39|242.39|246.23|244.03|242.49|240.29|0
1693922100000|2023-09-05 13:55:00|244.64|242.64|245.14|243.14|246.88|244.88|243.14|241.14|0
1693922400000|2023-09-05 14:00:00|246.39|244.39|246.64|244.64|246.89|244.89|243.65|241.65|0
1693922700000|2023-09-05 14:05:00|246.39|244.39|244.39|242.39|247.14|245.14|242.65|240.65|0
1693923000000|2023-09-05 14:10:00|243.9|241.9|245.14|243.14|245.39|243.39|241.4|239.4|0
1693923300000|2023-09-05 14:15:00|246.14|244.14|243.4|241.4|249.14|247.14|243.4|241.4|0
1693923600000|2023-09-05 14:20:00|243.15|241.15|239.4|237.4|244.39|242.39|239.4|237.4|0
1693923900000|2023-09-05 14:25:00|240.15|238.15|241.9|239.9|243.4|241.4|237.4|235.4|0
1693924200000|2023-09-05 14:30:00|242.4|240.4|246.64|244.64|246.64|244.64|241.9|239.9|0
1693924500000|2023-09-05 14:35:00|246.89|244.89|244.89|242.89|248.39|246.39|244.39|242.39|0
1693924800000|2023-09-05 14:40:00|245.14|243.14|242.89|240.89|246.89|244.89|242.89|240.89|0
1693925100000|2023-09-05 14:45:00|242.39|240.39|239.9|237.9|246.39|244.39|238.65|236.65|0
1693925400000|2023-09-05 14:50:00|240.15|238.15|238.9|236.9|241.39|239.39|237.4|235.4|0
1693925700000|2023-09-05 14:55:00|239.15|237.15|239.9|237.9|240.65|238.65|238.9|236.9|0
1693926000000|2023-09-05 15:00:00|239.4|237.4|234.15|232.15|239.4|237.4|233.9|231.9|0
1693926300000|2023-09-05 15:05:00|233.9|231.9|232.66|230.66|234.65|232.65|230.41|228.41|0
1693926600000|2023-09-05 15:10:00|233.41|231.41|232.66|230.66|233.41|231.41|230.91|228.91|0
1693926900000|2023-09-05 15:15:00|232.16|230.16|232.66|230.66|233.41|231.41|230.66|228.66|0
1693927200000|2023-09-05 15:20:00|232.41|230.41|235.15|233.15|235.4|233.4|231.91|229.91|0
1693927500000|2023-09-05 15:25:00|235.4|233.4|238.15|236.15|238.15|236.15|234.9|232.9|0
1693927800000|2023-09-05 15:30:00|237.9|235.9|238.64|236.64|239.14|237.14|236.9|234.9|0
1693928100000|2023-09-05 15:35:00|238.89|236.89|240.14|238.14|242.13|240.13|238.14|236.14|0
1693928400000|2023-09-05 15:40:00|240.64|238.64|240.64|238.64|241.63|239.63|239.89|237.89|0
1693928700000|2023-09-05 15:45:00|240.89|238.89|238.89|236.89|241.63|239.63|237.89|235.89|0
1693929000000|2023-09-05 15:50:00|238.64|236.64|240.39|238.39|241.13|239.13|237.89|235.89|0
1693929300000|2023-09-05 15:55:00|240.14|238.14|238.64|236.64|240.64|238.64|238.39|236.39|0
1693929600000|2023-09-05 16:00:00|238.89|236.89|238.39|236.39|239.14|237.14|236.14|234.14|0
1693929900000|2023-09-05 16:05:00|238.14|236.14|236.14|234.14|238.39|236.39|236.14|234.14|0
1693930200000|2023-09-05 16:10:00|235.64|233.64|235.39|233.39|236.39|234.39|234.64|232.64|0
1693930500000|2023-09-05 16:15:00|235.14|233.14|235.14|233.14|237.64|235.64|234.89|232.89|0
1693930800000|2023-09-05 16:20:00|234.89|232.89|234.89|232.89|235.89|233.89|234.14|232.14|0
1693931100000|2023-09-05 16:25:00|235.14|233.14|237.14|235.14|237.89|235.89|235.14|233.14|0
1693931400000|2023-09-05 16:30:00|236.89|234.89|236.64|234.64|237.64|235.64|235.39|233.39|0
1693931700000|2023-09-05 16:35:00|236.89|234.89|235.39|233.39|237.14|235.14|234.64|232.64|0
1693932000000|2023-09-05 16:40:00|235.14|233.14|235.39|233.39|236.64|234.64|234.89|232.89|0
1693932300000|2023-09-05 16:45:00|235.14|233.14|236.39|234.39|236.39|234.39|234.14|232.14|0
1693932600000|2023-09-05 16:50:00|236.14|234.14|237.14|235.14|237.64|235.64|236.14|234.14|0
1693932900000|2023-09-05 16:55:00|237.39|235.39|237.89|235.89|238.63|236.63|236.89|234.89|0
1693933200000|2023-09-05 17:00:00|237.64|235.64|240.88|238.88|240.88|238.88|237.64|235.64|0
1693933500000|2023-09-05 17:05:00|241.13|239.13|243.13|241.13|243.63|241.63|240.63|238.63|0
1693933800000|2023-09-05 17:10:00|243.38|241.38|242.63|240.63|244.38|242.38|241.88|239.88|0
1693934100000|2023-09-05 17:15:00|242.88|240.88|243.13|241.13|243.88|241.88|241.88|239.88|0
1693934400000|2023-09-05 17:20:00|243.38|241.38|243.38|241.38|244.88|242.88|242.38|240.38|0
1693934700000|2023-09-05 17:25:00|243.13|241.13|244.88|242.88|245.13|243.13|242.63|240.63|0
1693935000000|2023-09-05 17:30:00|245.13|243.13|244.88|242.88|245.88|243.88|243.38|241.38|0
1693935300000|2023-09-05 17:35:00|244.63|242.63|243.13|241.13|244.88|242.88|242.38|240.38|0
1693935600000|2023-09-05 17:40:00|242.88|240.88|242.38|240.38|243.63|241.63|241.38|239.38|0
1693935900000|2023-09-05 17:45:00|242.13|240.13|242.13|240.13|243.38|241.38|241.38|239.38|0
1693936200000|2023-09-05 17:50:00|242.38|240.38|240.88|238.88|242.38|240.38|240.63|238.63|0
1693936500000|2023-09-05 17:55:00|240.63|238.63|240.88|238.88|242.63|240.63|240.38|238.38|0
1693936800000|2023-09-05 18:00:00|240.63|238.63|241.13|239.13|241.88|239.88|240.13|238.13|0
1693937100000|2023-09-05 18:05:00|241.38|239.38|242.88|240.88|244.13|242.13|241.38|239.38|0
1693937400000|2023-09-05 18:10:00|243.13|241.13|241.88|239.88|243.88|241.88|241.63|239.63|0
1693937700000|2023-09-05 18:15:00|241.63|239.63|238.63|236.63|242.63|240.63|238.63|236.63|0
1693938000000|2023-09-05 18:20:00|238.38|236.38|238.88|236.88|240.13|238.13|238.13|236.13|0
1693938300000|2023-09-05 18:25:00|238.63|236.63|237.38|235.38|239.38|237.38|236.63|234.63|0
1693938600000|2023-09-05 18:30:00|236.88|234.88|237.63|235.63|238.63|236.63|236.38|234.38|0
1693938900000|2023-09-05 18:35:00|237.88|235.88|238.88|236.88|239.88|237.88|237.88|235.88|0
1693939200000|2023-09-05 18:40:00|239.13|237.13|238.63|236.63|239.38|237.38|237.88|235.88|0
1693939500000|2023-09-05 18:45:00|238.88|236.88|237.13|235.13|239.38|237.38|236.63|234.63|0
1693939800000|2023-09-05 18:50:00|236.88|234.88|236.63|234.63|237.63|235.63|235.38|233.38|0
1693940100000|2023-09-05 18:55:00|236.88|234.88|234.63|232.63|237.38|235.38|234.63|232.63|0
1693940400000|2023-09-05 19:00:00|235.13|233.13|237.88|235.88|239.13|237.13|234.88|232.88|0
1693940700000|2023-09-05 19:05:00|237.63|235.63|239.13|237.13|239.38|237.38|237.63|235.63|0
1693941000000|2023-09-05 19:10:00|239.38|237.38|242.88|240.88|243.88|241.88|239.38|237.38|0
1693941300000|2023-09-05 19:15:00|243.13|241.13|243.13|241.13|243.63|241.63|241.63|239.63|0
1693941600000|2023-09-05 19:20:00|242.88|240.88|242.13|240.13|242.88|240.88|241.13|239.13|0
1693941900000|2023-09-05 19:25:00|242.38|240.38|242.63|240.63|244.63|242.63|241.88|239.88|0
1693942200000|2023-09-05 19:30:00|242.88|240.88|242.38|240.38|243.13|241.13|241.38|239.38|0
1693942500000|2023-09-05 19:35:00|242.13|240.13|238.63|236.63|242.63|240.63|238.63|236.63|0
1693942800000|2023-09-05 19:40:00|238.88|236.88|237.88|235.88|239.13|237.13|237.13|235.13|0
1693943100000|2023-09-05 19:45:00|237.63|235.63|242.88|240.88|243.38|241.38|237.13|235.13|0
1693943400000|2023-09-05 19:50:00|243.38|241.38|244.63|242.63|246.38|244.38|243.38|241.38|0
1693943700000|2023-09-05 19:55:00|245.63|243.63|248.63|246.63|249.38|247.38|245.63|243.63|0
1693944000000|2023-09-05 20:00:00|248.38|246.38|249.63|247.63|249.88|247.88|246.63|244.63|0
1693944300000|2023-09-05 20:05:00|249.38|247.38|250.38|248.38|250.88|248.88|248.63|246.63|0
1693944600000|2023-09-05 20:10:00|250.63|248.63|249.13|247.13|250.88|248.88|248.63|246.63|0
1693944900000|2023-09-05 20:15:00|249.83|247.43|250.08|247.68|250.58|248.18|249.58|247.18|0
1693945200000|2023-09-05 20:20:00|250.33|247.93|249.83|247.43|250.33|247.93|249.83|247.43|0
1693945500000|2023-09-05 20:25:00|250.08|247.68|250.08|247.68|250.33|247.93|249.83|247.43|0
1693945800000|2023-09-05 20:30:00|250.33|247.93|250.08|247.68|250.33|247.93|250.08|247.68|0
1693946100000|2023-09-05 20:35:00|250.33|247.93|250.83|248.43|250.83|248.43|250.08|247.68|0
1693946400000|2023-09-05 20:40:00|251.08|248.68|251.08|248.68|251.08|248.68|250.83|248.43|0
1693946700000|2023-09-05 20:45:00|251.82|249.42|250.58|248.18|251.82|249.42|250.58|248.18|0
1693947000000|2023-09-05 20:50:00|250.83|248.43|251.08|248.68|251.08|248.68|250.58|248.18|0
1693947300000|2023-09-05 20:55:00|251.21|248.81|250.71|248.31|251.32|248.92|250.46|248.06|0
1693947600000|2023-09-05 21:00:00|250.6|248.2|250.56|248.16|250.67|248.27|250.56|248.16|0
1693947900000|2023-09-05 21:05:00|250.3|247.9|250.45|248.05|250.45|248.05|250.3|247.9|0
1693948200000|2023-09-05 21:10:00|250.6|248.2|250.45|248.05|250.6|248.2|250.45|248.05|0
1693948500000|2023-09-05 21:15:00|250.41|248.01|250.38|247.98|250.71|248.31|250.34|247.94|0
1693948800000|2023-09-05 21:20:00|250.6|248.2|250.34|247.94|250.6|248.2|250.3|247.9|0
1693949100000|2023-09-05 21:25:00|250.6|248.2|250.3|247.9|250.6|248.2|250.09|247.69|0
1693949400000|2023-09-05 21:30:00|250.41|248.01|250.23|247.83|250.41|248.01|250.23|247.83|0
1693949700000|2023-09-05 21:35:00|250.19|247.79|250.71|248.31|250.71|248.31|250.13|247.73|0
1693950000000|2023-09-05 21:40:00|250.74|248.34|250.71|248.31|250.74|248.34|250.71|248.31|0
1693950300000|2023-09-05 21:45:00|250.67|248.27|250.67|248.27|250.71|248.31|250.38|247.98|0
1693950600000|2023-09-05 21:50:00|250.71|248.31|251.1|248.7|251.1|248.7|250.71|248.31|0
1693950900000|2023-09-05 21:55:00|251.06|248.66|250.99|248.59|251.06|248.66|250.73|248.33|0
1693951200000|2023-09-05 22:00:00|251.45|249.05|251.07|248.67|252.07|249.67|250.82|248.42|0
1693951500000|2023-09-05 22:05:00|250.95|248.55|250.33|247.93|250.95|248.55|249.83|247.43|0
1693951800000|2023-09-05 22:10:00|249.96|247.56|250.08|247.68|250.33|247.93|249.83|247.43|0
1693952100000|2023-09-05 22:15:00|249.83|247.43|249.33|246.93|249.83|247.43|249.33|246.93|0
1693952400000|2023-09-05 22:20:00|249.58|247.18|249.33|246.93|249.58|247.18|249.08|246.68|0
1693952700000|2023-09-05 22:25:00|249.58|247.18|249.83|247.43|250.08|247.68|249.33|246.93|0
1693953000000|2023-09-05 22:30:00|249.58|247.18|249.83|247.43|249.83|247.43|249.33|246.93|0
1693953300000|2023-09-05 22:35:00|249.58|247.18|249.33|246.93|249.58|247.18|249.33|246.93|0
1693953600000|2023-09-05 22:40:00|249.08|246.68|249.33|246.93|249.33|246.93|249.08|246.68|0
1693953900000|2023-09-05 22:45:00|249.58|247.18|249.58|247.18|249.83|247.43|249.58|247.18|0
1693954200000|2023-09-05 22:50:00|249.33|246.93|249.08|246.68|249.33|246.93|249.08|246.68|0
1693954500000|2023-09-05 22:55:00|249.33|246.93|249.21|246.81|249.33|246.93|249.08|246.68|0
1693954800000|2023-09-05 23:00:00|249.33|246.93|249.33|246.93|249.33|246.93|249.08|246.68|0
1693955100000|2023-09-05 23:05:00|249.08|246.68|250.07|247.67|250.07|247.67|249.08|246.68|0
1693955400000|2023-09-05 23:10:00|249.83|247.43|249.83|247.43|249.83|247.43|249.33|246.93|0
1693955700000|2023-09-05 23:15:00|250.07|247.67|250.07|247.67|250.32|247.92|249.83|247.43|0
1693956000000|2023-09-05 23:20:00|250.45|248.05|250.57|248.17|250.82|248.42|250.32|247.92|0
1693956300000|2023-09-05 23:25:00|250.32|247.92|250.32|247.92|250.32|247.92|250.32|247.92|0
1693956600000|2023-09-05 23:30:00|250.45|248.05|250.32|247.92|250.57|248.17|250.07|247.67|0
1693956900000|2023-09-05 23:35:00|250.07|247.67|249.33|246.93|250.32|247.92|249.33|246.93|0
1693957200000|2023-09-05 23:40:00|249.58|247.18|249.58|247.18|249.82|247.42|249.33|246.93|0
1693957500000|2023-09-05 23:45:00|249.7|247.3|249.82|247.42|250.32|247.92|249.7|247.3|0
1693957800000|2023-09-05 23:50:00|249.58|247.18|249.33|246.93|249.82|247.42|249.33|246.93|0
1693958100000|2023-09-05 23:55:00|249.08|246.68|249.82|247.42|249.82|247.42|249.08|246.68|0
1693958400000|2023-09-06 00:00:00|250.07|247.67|250.32|247.92|250.82|248.42|249.82|247.42|0
1693958700000|2023-09-06 00:05:00|250.2|247.8|249.33|246.93|250.2|247.8|248.83|246.43|0
1693959000000|2023-09-06 00:10:00|249.57|247.17|249.57|247.17|250.07|247.67|249.08|246.68|0
1693959300000|2023-09-06 00:15:00|249.82|247.42|247.83|245.43|249.82|247.42|247.71|245.31|0
1693959600000|2023-09-06 00:20:00|248.08|245.68|248.08|245.68|248.33|245.93|247.58|245.18|0
1693959900000|2023-09-06 00:25:00|247.83|245.43|248.58|246.18|248.83|246.43|247.83|245.43|0
1693960200000|2023-09-06 00:30:00|248.38|246.38|248.63|246.63|249.13|247.13|248.38|246.38|0
1693960500000|2023-09-06 00:35:00|248.38|246.38|248.88|246.88|249.38|247.38|248.38|246.38|0
1693960800000|2023-09-06 00:40:00|249.01|247.01|249.13|247.13|249.13|247.13|248.63|246.63|0
1693961100000|2023-09-06 00:45:00|248.88|246.88|248.88|246.88|248.88|246.88|248.63|246.63|0
1693961400000|2023-09-06 00:50:00|249.13|247.13|249.13|247.13|249.38|247.38|248.88|246.88|0
1693961700000|2023-09-06 00:55:00|248.88|246.88|248.76|246.76|249.13|247.13|248.76|246.76|0
1693962000000|2023-09-06 01:00:00|248.63|246.63|249.13|247.13|249.13|247.13|248.38|246.38|0
1693962300000|2023-09-06 01:05:00|249.01|247.01|248.63|246.63|249.13|247.13|248.38|246.38|0
1693962600000|2023-09-06 01:10:00|248.88|246.88|248.88|246.88|249.13|247.13|248.88|246.88|0
1693962900000|2023-09-06 01:15:00|249.01|247.01|250.38|248.38|250.88|248.88|249.01|247.01|0
1693963200000|2023-09-06 01:20:00|250.51|248.51|251.37|249.37|251.37|249.37|250.13|248.13|0
1693963500000|2023-09-06 01:25:00|251.13|249.13|251.37|249.37|251.87|249.87|250.88|248.88|0
1693963800000|2023-09-06 01:30:00|251.13|249.13|251.13|249.13|251.87|249.87|250.63|248.63|0
1693964100000|2023-09-06 01:35:00|251.37|249.37|250.88|248.88|251.37|249.37|250.38|248.38|0
1693964400000|2023-09-06 01:40:00|251.12|249.12|252.37|250.37|252.37|250.37|250.88|248.88|0
1693964700000|2023-09-06 01:45:00|252.62|250.62|252.37|250.37|253.37|251.37|252.37|250.37|0
1693965000000|2023-09-06 01:50:00|252.12|250.12|253.12|251.12|253.37|251.37|252.12|250.12|0
1693965300000|2023-09-06 01:55:00|253.37|251.37|254.12|252.12|254.37|252.37|253.12|251.12|0
1693965600000|2023-09-06 02:00:00|253.87|251.87|252.87|250.87|253.87|251.87|252.62|250.62|0
1693965900000|2023-09-06 02:05:00|253.12|251.12|252.12|250.12|253.12|251.12|251.87|249.87|0
1693966200000|2023-09-06 02:10:00|251.87|249.87|250.63|248.63|252.12|250.12|250.63|248.63|0
1693966500000|2023-09-06 02:15:00|250.87|248.87|250.13|248.13|251.12|249.12|250.13|248.13|0
1693966800000|2023-09-06 02:20:00|250.38|248.38|249.63|247.63|250.38|248.38|249.63|247.63|0
1693967100000|2023-09-06 02:25:00|249.88|247.88|249.13|247.13|249.88|247.88|249.13|247.13|0
1693967400000|2023-09-06 02:30:00|249.38|247.38|249.38|247.38|249.63|247.63|248.88|246.88|0
1693967700000|2023-09-06 02:35:00|249.51|247.51|249.88|247.88|249.88|247.88|249.38|247.38|0
1693968000000|2023-09-06 02:40:00|249.76|247.76|249.63|247.63|250.13|248.13|249.38|247.38|0
1693968300000|2023-09-06 02:45:00|249.38|247.38|250.62|248.62|250.62|248.62|249.38|247.38|0
1693968600000|2023-09-06 02:50:00|250.87|248.87|251.62|249.62|251.87|249.87|250.87|248.87|0
1693968900000|2023-09-06 02:55:00|251.37|249.37|251.37|249.37|251.62|249.62|251.37|249.37|0
1693969200000|2023-09-06 03:00:00|251.62|249.62|252.37|250.37|252.37|250.37|251.62|249.62|0
1693969500000|2023-09-06 03:05:00|252.87|250.87|253.87|251.87|254.12|252.12|252.62|250.62|0
1693969800000|2023-09-06 03:10:00|253.62|251.62|253.12|251.12|253.62|251.62|252.87|250.87|0
1693970100000|2023-09-06 03:15:00|253.37|251.37|253.62|251.62|253.87|251.87|252.87|250.87|0
1693970400000|2023-09-06 03:20:00|253.37|251.37|253.12|251.12|253.37|251.37|252.87|250.87|0
1693970700000|2023-09-06 03:25:00|253.37|251.37|252.87|250.87|253.37|251.37|252.75|250.75|0
1693971000000|2023-09-06 03:30:00|253.12|251.12|253.62|251.62|253.62|251.62|253.12|251.12|0
1693971300000|2023-09-06 03:35:00|253.87|251.87|253.62|251.62|254.37|252.37|253.62|251.62|0
1693971600000|2023-09-06 03:40:00|253.37|251.37|253.87|251.87|253.87|251.87|253.37|251.37|0
1693971900000|2023-09-06 03:45:00|253.62|251.62|253.62|251.62|254.12|252.12|253.37|251.37|0
1693972200000|2023-09-06 03:50:00|253.37|251.37|252.87|250.87|253.62|251.62|252.87|250.87|0
1693972500000|2023-09-06 03:55:00|252.62|250.62|253.62|251.62|253.62|251.62|252.62|250.62|0
1693972800000|2023-09-06 04:00:00|253.87|251.87|253.62|251.62|253.87|251.87|253.62|251.62|0
1693973100000|2023-09-06 04:05:00|253.37|251.37|252.87|250.87|253.37|251.37|252.87|250.87|0
1693973400000|2023-09-06 04:10:00|252.62|250.62|252.87|250.87|252.87|250.87|252.62|250.62|0
1693973700000|2023-09-06 04:15:00|253.12|251.12|253.12|251.12|253.37|251.37|252.87|250.87|0
1693974000000|2023-09-06 04:20:00|252.87|250.87|252.62|250.62|253.12|251.12|252.62|250.62|0
1693974300000|2023-09-06 04:25:00|252.37|250.37|252.62|250.62|252.87|250.87|252.37|250.37|0
1693974600000|2023-09-06 04:30:00|252.37|250.37|251.37|249.37|252.62|250.62|250.62|248.62|0
1693974900000|2023-09-06 04:35:00|251.62|249.62|252.12|250.12|252.12|250.12|251.37|249.37|0
1693975200000|2023-09-06 04:40:00|251.87|249.87|252.12|250.12|252.12|250.12|251.87|249.87|0
1693975500000|2023-09-06 04:45:00|252.37|250.37|252.12|250.12|252.62|250.62|252|250|0
1693975800000|2023-09-06 04:50:00|252.37|250.37|252.87|250.87|252.87|250.87|252.12|250.12|0
1693976100000|2023-09-06 04:55:00|253.12|251.12|252.62|250.62|253.12|251.12|252.37|250.37|0
1693976400000|2023-09-06 05:00:00|252.37|250.37|252.87|250.87|252.87|250.87|252.37|250.37|0
1693976700000|2023-09-06 05:05:00|252.62|250.62|254.12|252.12|255.37|253.37|252.62|250.62|0
1693977000000|2023-09-06 05:10:00|254.37|252.37|252.37|250.37|254.37|252.37|252.37|250.37|0
1693977300000|2023-09-06 05:15:00|252.62|250.62|252.87|250.87|253.37|251.37|252.37|250.37|0
1693977600000|2023-09-06 05:20:00|252.62|250.62|252.62|250.62|253.12|251.12|252.62|250.62|0
1693977900000|2023-09-06 05:25:00|252.87|250.87|252.62|250.62|253.12|251.12|252.37|250.37|0
1693978200000|2023-09-06 05:30:00|252.87|250.87|251.87|249.87|253.12|251.12|251.62|249.62|0
1693978500000|2023-09-06 05:35:00|251.62|249.62|250.87|248.87|251.87|249.87|250.87|248.87|0
1693978800000|2023-09-06 05:40:00|251.25|249.25|252.37|250.37|252.62|250.62|251.25|249.25|0
1693979100000|2023-09-06 05:45:00|252.12|250.12|252.12|250.12|252.62|250.62|251.87|249.87|0
1693979400000|2023-09-06 05:50:00|252.37|250.37|252.12|250.12|252.62|250.62|251.87|249.87|0
1693979700000|2023-09-06 05:55:00|251.87|249.87|250.62|248.62|252.37|250.37|250.62|248.62|0
1693980000000|2023-09-06 06:00:00|250.87|248.87|251.87|249.87|252.12|250.12|250.37|248.37|0
1693980300000|2023-09-06 06:05:00|252.12|250.12|251.62|249.62|252.87|250.87|251.62|249.62|0
1693980600000|2023-09-06 06:10:00|251.87|249.87|252.62|250.62|253.12|251.12|251.62|249.62|0
1693980900000|2023-09-06 06:15:00|252.37|250.37|253.37|251.37|253.37|251.37|252.37|250.37|0
1693981200000|2023-09-06 06:20:00|253.5|251.5|253.87|251.87|253.87|251.87|252.87|250.87|0
1693981500000|2023-09-06 06:25:00|253.62|251.62|253.37|251.37|254.37|252.37|253.13|251.13|0
1693981800000|2023-09-06 06:30:00|253.12|251.12|252.87|250.87|253.62|251.62|252.62|250.62|0
1693982100000|2023-09-06 06:35:00|253.12|251.12|253.87|251.87|254.37|252.37|253.12|251.12|0
1693982400000|2023-09-06 06:40:00|253.62|251.62|254.62|252.62|254.87|252.87|253.62|251.62|0
1693982700000|2023-09-06 06:45:00|254.87|252.87|254.62|252.62|255.12|253.12|253.87|251.87|0
1693983000000|2023-09-06 06:50:00|254.75|252.75|254.12|252.12|254.87|252.87|254.12|252.12|0
1693983300000|2023-09-06 06:55:00|254|252|255.62|253.62|256.37|254.37|253.87|251.87|0
1693983600000|2023-09-06 07:00:00|255.37|253.37|257.37|255.37|257.87|255.87|255.37|253.37|0
1693983900000|2023-09-06 07:05:00|257.12|255.12|258|256|258.12|256.12|256.37|254.37|0
1693984200000|2023-09-06 07:10:00|257.87|255.87|258.62|256.62|258.87|256.87|257.37|255.37|0
1693984500000|2023-09-06 07:15:00|259.12|257.12|262.62|260.62|264.62|262.62|259.12|257.12|0
1693984800000|2023-09-06 07:20:00|262.12|260.12|261.12|259.12|262.87|260.87|260.37|258.37|0
1693985100000|2023-09-06 07:25:00|260.87|258.87|259.87|257.87|261.62|259.62|259.12|257.12|0
1693985400000|2023-09-06 07:30:00|259.37|257.37|259.87|257.87|260.62|258.62|258.62|256.62|0
1693985700000|2023-09-06 07:35:00|260.12|258.12|258.5|256.5|260.62|258.62|256.87|254.87|0
1693986000000|2023-09-06 07:40:00|258.62|256.62|257.37|255.37|259.37|257.37|257.37|255.37|0
1693986300000|2023-09-06 07:45:00|257.62|255.62|258.37|256.37|259.12|257.12|257.12|255.12|0
1693986600000|2023-09-06 07:50:00|258.5|256.5|259.87|257.87|260.37|258.37|258.37|256.37|0
1693986900000|2023-09-06 07:55:00|260.12|258.12|261.37|259.37|261.87|259.87|260.12|258.12|0
1693987200000|2023-09-06 08:00:00|261.62|259.62|259.12|257.12|261.87|259.87|259|257|0
1693987500000|2023-09-06 08:05:00|258.87|256.87|256.12|254.12|259.37|257.37|256.12|254.12|0
1693987800000|2023-09-06 08:10:00|256.37|254.37|257.12|255.12|257.37|255.37|255.87|253.87|0
1693988100000|2023-09-06 08:15:00|257.37|255.37|260.12|258.12|260.37|258.37|257.12|255.12|0
1693988400000|2023-09-06 08:20:00|259.87|257.87|259.87|257.87|261.12|259.12|259.12|257.12|0
1693988700000|2023-09-06 08:25:00|259.62|257.62|260.87|258.87|260.87|258.87|259.37|257.37|0
1693989000000|2023-09-06 08:30:00|261.12|259.12|259.37|257.37|261.12|259.12|259.37|257.37|0
1693989300000|2023-09-06 08:35:00|259.25|257.25|260.62|258.62|260.87|258.87|258.62|256.62|0
1693989600000|2023-09-06 08:40:00|261|259|260.37|258.37|261.12|259.12|260.12|258.12|0
1693989900000|2023-09-06 08:45:00|260.12|258.12|260.37|258.37|260.62|258.62|259.87|257.87|0
1693990200000|2023-09-06 08:50:00|260.62|258.62|259.12|257.12|260.62|258.62|257.12|255.12|0
1693990500000|2023-09-06 08:55:00|258.87|256.87|257.62|255.62|259.12|257.12|257.37|255.37|0
1693990800000|2023-09-06 09:00:00|257.87|255.87|256.62|254.62|258.12|256.12|255.87|253.87|0
1693991100000|2023-09-06 09:05:00|256.87|254.87|257.87|255.87|258.12|256.12|256.37|254.37|0
1693991400000|2023-09-06 09:10:00|258.12|256.12|260.62|258.62|260.87|258.87|258.12|256.12|0
1693991700000|2023-09-06 09:15:00|260.87|258.87|258.25|256.25|260.87|258.87|258.12|256.12|0
1693992000000|2023-09-06 09:20:00|258.12|256.12|256.62|254.62|258.37|256.37|256.37|254.37|0
1693992300000|2023-09-06 09:25:00|256.37|254.37|259.37|257.37|259.37|257.37|256.37|254.37|0
1693992600000|2023-09-06 09:30:00|259.12|257.12|258.62|256.62|259.12|257.12|257.37|255.37|0
1693992900000|2023-09-06 09:35:00|258.37|256.37|258.87|256.87|258.87|256.87|258.12|256.12|0
1693993200000|2023-09-06 09:40:00|258.37|256.37|259.12|257.12|260.12|258.12|258.37|256.37|0
1693993500000|2023-09-06 09:45:00|258.87|256.87|258.12|256.12|259.37|257.37|257.87|255.87|0
1693993800000|2023-09-06 09:50:00|258.25|256.25|258.5|256.5|259.37|257.37|258.12|256.12|0
1693994100000|2023-09-06 09:55:00|258|256|257.5|255.5|258|256|256.5|254.5|0
1693994400000|2023-09-06 10:00:00|257.37|255.37|257.12|255.12|257.87|255.87|256.87|254.87|0
1693994700000|2023-09-06 10:05:00|257.37|255.37|257.62|255.62|258.12|256.12|257.12|255.12|0
1693995000000|2023-09-06 10:10:00|257.37|255.37|255.12|253.12|257.5|255.5|255.12|253.12|0
1693995300000|2023-09-06 10:15:00|255.37|253.37|256.12|254.12|256.87|254.87|255.12|253.12|0
1693995600000|2023-09-06 10:20:00|256.37|254.37|257.12|255.12|257.37|255.37|255.87|253.87|0
1693995900000|2023-09-06 10:25:00|257.37|255.37|257.12|255.12|257.87|255.87|257.12|255.12|0
1693996200000|2023-09-06 10:30:00|256.87|254.87|256.37|254.37|257.12|255.12|255.87|253.87|0
1693996500000|2023-09-06 10:35:00|256.62|254.62|257.12|255.12|257.75|255.75|255.87|253.87|0
1693996800000|2023-09-06 10:40:00|257.37|255.37|257.12|255.12|258.12|256.12|256.62|254.62|0
1693997100000|2023-09-06 10:45:00|257.37|255.37|257.87|255.87|257.87|255.87|256.62|254.62|0
1693997400000|2023-09-06 10:50:00|257.62|255.62|258.12|256.12|258.12|256.12|256.62|254.62|0
1693997700000|2023-09-06 10:55:00|257.87|255.87|257.87|255.87|259.12|257.12|257.87|255.87|0
1693998000000|2023-09-06 11:00:00|258.12|256.12|259.37|257.37|259.87|257.87|257.37|255.37|0
1693998300000|2023-09-06 11:05:00|259.62|257.62|259.37|257.37|260.37|258.37|258.87|256.87|0
1693998600000|2023-09-06 11:10:00|259.62|257.62|257.12|255.12|259.62|257.62|256.87|254.87|0
1693998900000|2023-09-06 11:15:00|256.87|254.87|256.37|254.37|257.62|255.62|256.37|254.37|0
1693999200000|2023-09-06 11:20:00|256.12|254.12|256.12|254.12|256.62|254.62|255.87|253.87|0
1693999500000|2023-09-06 11:25:00|256.37|254.37|256.12|254.12|257.62|255.62|256.12|254.12|0
1693999800000|2023-09-06 11:30:00|256.37|254.37|257.12|255.12|257.62|255.62|256.12|254.12|0
1694000100000|2023-09-06 11:35:00|257.37|255.37|256.37|254.37|257.62|255.62|255.62|253.62|0
1694000400000|2023-09-06 11:40:00|256.62|254.62|258.75|256.75|259.37|257.37|256.62|254.62|0
1694000700000|2023-09-06 11:45:00|258.62|256.62|258.37|256.37|259.62|257.62|258.12|256.12|0
1694001000000|2023-09-06 11:50:00|258.62|256.62|258.87|256.87|260|258|258.62|256.62|0
1694001300000|2023-09-06 11:55:00|259.12|257.12|257.87|255.87|259.37|257.37|257.62|255.62|0
1694001600000|2023-09-06 12:00:00|258.12|256.12|259.37|257.37|260.37|258.37|257.87|255.87|0
1694001900000|2023-09-06 12:05:00|259.12|257.12|257.87|255.87|259.87|257.87|257.87|255.87|0
1694002200000|2023-09-06 12:10:00|258.12|256.12|259.62|257.62|260.12|258.12|257.87|255.87|0
1694002500000|2023-09-06 12:15:00|259.37|257.37|259.37|257.37|259.87|257.87|258.12|256.12|0
1694002800000|2023-09-06 12:20:00|259.62|257.62|259.37|257.37|260.12|258.12|258.37|256.37|0
1694003100000|2023-09-06 12:25:00|259.12|257.12|259.12|257.12|260.37|258.37|258.87|256.87|0
1694003400000|2023-09-06 12:30:00|259.37|257.37|261.12|259.12|261.12|259.12|258.87|256.87|0
1694003700000|2023-09-06 12:35:00|261.37|259.37|261.87|259.87|263.12|261.12|261.37|259.37|0
1694004000000|2023-09-06 12:40:00|262.12|260.12|260.87|258.87|262.37|260.37|260.62|258.62|0
1694004300000|2023-09-06 12:45:00|261.12|259.12|260.12|258.12|261.62|259.62|259.87|257.87|0
1694004600000|2023-09-06 12:50:00|260.37|258.37|258.62|256.62|260.37|258.37|257.87|255.87|0
1694004900000|2023-09-06 12:55:00|258.37|256.37|257.62|255.62|258.37|256.37|256.87|254.87|0
1694005200000|2023-09-06 13:00:00|257.37|255.37|257.37|255.37|258.62|256.62|257.37|255.37|0
1694005500000|2023-09-06 13:05:00|257.62|255.62|258.37|256.37|259.12|257.12|257.37|255.37|0
1694005800000|2023-09-06 13:10:00|258.62|256.62|258.25|256.25|259.62|257.62|257.75|255.75|0
1694006100000|2023-09-06 13:15:00|258.37|256.37|257.87|255.87|259.37|257.37|257.62|255.62|0
1694006400000|2023-09-06 13:20:00|258.12|256.12|257.12|255.12|258.37|256.37|257.12|255.12|0
1694006700000|2023-09-06 13:25:00|257.37|255.37|258.12|256.12|258.62|256.62|256.87|254.87|0
1694007000000|2023-09-06 13:30:00|257.37|255.37|264.12|262.12|265.87|263.87|257.37|255.37|0
1694007300000|2023-09-06 13:35:00|265.12|263.12|266.62|264.62|267.12|265.12|264.62|262.62|0
1694007600000|2023-09-06 13:40:00|266.87|264.87|260.62|258.62|267.87|265.87|259.37|257.37|0
1694007900000|2023-09-06 13:45:00|260.12|258.12|263.87|261.87|264.62|262.62|257.12|255.12|0
1694008200000|2023-09-06 13:50:00|264.12|262.12|261.62|259.62|264.12|262.12|258.87|256.87|0
1694008500000|2023-09-06 13:55:00|261.37|259.37|262.5|260.5|263.12|261.12|260.87|258.87|0
1694008800000|2023-09-06 14:00:00|265|263|274.37|272.37|275.37|273.37|265|263|0
1694009100000|2023-09-06 14:05:00|274.62|272.62|273.12|271.12|276.62|274.62|271.12|269.12|0
1694009400000|2023-09-06 14:10:00|272.62|270.62|274.37|272.37|275.62|273.62|271.62|269.62|0
1694009700000|2023-09-06 14:15:00|274.87|272.87|269.62|267.62|274.87|272.87|269.37|267.37|0
1694010000000|2023-09-06 14:20:00|269.37|267.37|277.87|275.87|278.12|276.12|269.12|267.12|0
1694010300000|2023-09-06 14:25:00|278.37|276.37|281.12|279.12|281.37|279.37|275.87|273.87|0
1694010600000|2023-09-06 14:30:00|281.37|279.37|278.12|276.12|281.87|279.87|277.37|275.37|0
1694010900000|2023-09-06 14:35:00|277.37|275.37|278.87|276.87|280.12|278.12|276.37|274.37|0
1694011200000|2023-09-06 14:40:00|278.37|276.37|280.37|278.37|280.37|278.37|277.12|275.12|0
1694011500000|2023-09-06 14:45:00|280.62|278.62|281.87|279.87|282.37|280.37|279.12|277.12|0
1694011800000|2023-09-06 14:50:00|282.12|280.12|280.87|278.87|285.62|283.62|280.62|278.62|0
1694012100000|2023-09-06 14:55:00|281.12|279.12|284.87|282.87|284.87|282.87|280.62|278.62|0
1694012400000|2023-09-06 15:00:00|285.12|283.12|284.62|282.62|286.37|284.37|284.12|282.12|0
1694012700000|2023-09-06 15:05:00|284.87|282.87|287.62|285.62|287.62|285.62|283.37|281.37|0
1694013000000|2023-09-06 15:10:00|287.12|285.12|288.87|286.87|290.12|288.12|286.62|284.62|0
1694013300000|2023-09-06 15:15:00|288.37|286.37|284.87|282.87|289.12|287.12|284.37|282.37|0
1694013600000|2023-09-06 15:20:00|284.62|282.62|285.12|283.12|287.12|285.12|284.37|282.37|0
1694013900000|2023-09-06 15:25:00|284.87|282.87|283.87|281.87|286.12|284.12|282.37|280.37|0
1694014200000|2023-09-06 15:30:00|284.12|282.12|284.87|282.87|286.12|284.12|283.37|281.37|0
1694014500000|2023-09-06 15:35:00|284.62|282.62|284.12|282.12|285.87|283.87|282.37|280.37|0
1694014800000|2023-09-06 15:40:00|284.37|282.37|282.37|280.37|284.87|282.87|282.37|280.37|0
1694015100000|2023-09-06 15:45:00|282.62|280.62|285.62|283.62|285.87|283.87|282.12|280.12|0
1694015400000|2023-09-06 15:50:00|285.87|283.87|285.62|283.62|285.87|283.87|283.37|281.37|0
1694015700000|2023-09-06 15:55:00|285.87|283.87|286.37|284.37|287.62|285.62|283.37|281.37|0
1694016000000|2023-09-06 16:00:00|286.62|284.62|286.12|284.12|287.62|285.62|285.62|283.62|0
1694016300000|2023-09-06 16:05:00|285.87|283.87|288.87|286.87|288.87|286.87|284.62|282.62|0
1694016600000|2023-09-06 16:10:00|289.37|287.37|287.62|285.62|289.37|287.37|286.87|284.87|0
1694016900000|2023-09-06 16:15:00|287.37|285.37|289.37|287.37|289.62|287.62|286.37|284.37|0
1694017200000|2023-09-06 16:20:00|289.12|287.12|288.12|286.12|290.12|288.12|287.62|285.62|0
1694017500000|2023-09-06 16:25:00|287.87|285.87|293.12|291.12|293.62|291.62|287.62|285.62|0
1694017800000|2023-09-06 16:30:00|293.37|291.37|292.12|290.12|294.87|292.87|292.12|290.12|0
1694018100000|2023-09-06 16:35:00|292.37|290.37|293.37|291.37|294.62|292.62|292.37|290.37|0
1694018400000|2023-09-06 16:40:00|293.62|291.62|298.12|296.12|298.62|296.62|293.12|291.12|0
1694018700000|2023-09-06 16:45:00|298.37|296.37|298.62|296.62|299.62|297.62|296.87|294.87|0
1694019000000|2023-09-06 16:50:00|298.87|296.87|299.87|297.87|300.37|298.37|297.37|295.37|0
1694019300000|2023-09-06 16:55:00|300.62|298.62|299.62|297.62|302.12|300.12|299.62|297.62|0
1694019600000|2023-09-06 17:00:00|299.87|297.87|301.37|299.37|303.87|301.87|299.87|297.87|0
1694019900000|2023-09-06 17:05:00|301.62|299.62|298.62|296.62|302.62|300.62|297.87|295.87|0
1694020200000|2023-09-06 17:10:00|298.37|296.37|294.62|292.62|298.37|296.37|294.62|292.62|0
1694020500000|2023-09-06 17:15:00|294.87|292.87|290.87|288.87|295.37|293.37|290.87|288.87|0
1694020800000|2023-09-06 17:20:00|290.37|288.37|292.37|290.37|293.12|291.12|290.37|288.37|0
1694021100000|2023-09-06 17:25:00|292.62|290.62|293.37|291.37|294.12|292.12|291.12|289.12|0
1694021400000|2023-09-06 17:30:00|293.62|291.62|292.37|290.37|293.87|291.87|291.87|289.87|0
1694021700000|2023-09-06 17:35:00|292.87|290.87|290.37|288.37|293.12|291.12|290.12|288.12|0
1694022000000|2023-09-06 17:40:00|290.62|288.62|290.62|288.62|293.37|291.37|289.87|287.87|0
1694022300000|2023-09-06 17:45:00|290.37|288.37|287.62|285.62|291.37|289.37|287.62|285.62|0
1694022600000|2023-09-06 17:50:00|287.87|285.87|289.37|287.37|290.87|288.87|287.37|285.37|0
1694022900000|2023-09-06 17:55:00|289.62|287.62|289.12|287.12|290.37|288.37|286.62|284.62|0
1694023200000|2023-09-06 18:00:00|289.62|287.62|289.12|287.12|290.37|288.37|286.37|284.37|0
1694023500000|2023-09-06 18:05:00|289.37|287.37|286.62|284.62|290.12|288.12|286.12|284.12|0
1694023800000|2023-09-06 18:10:00|286.87|284.87|286.87|284.87|288.87|286.87|286.37|284.37|0
1694024100000|2023-09-06 18:15:00|287.12|285.12|287.62|285.62|289.87|287.87|286.62|284.62|0
1694024400000|2023-09-06 18:20:00|287.37|285.37|288.37|286.37|288.87|286.87|287.37|285.37|0
1694024700000|2023-09-06 18:25:00|288.12|286.12|284.87|282.87|288.12|286.12|284.12|282.12|0
1694025000000|2023-09-06 18:30:00|284.62|282.62|283.12|281.12|284.87|282.87|280.87|278.87|0
1694025300000|2023-09-06 18:35:00|283.37|281.37|281.87|279.87|283.62|281.62|281.37|279.37|0
1694025600000|2023-09-06 18:40:00|281.62|279.62|281.12|279.12|283.12|281.12|281.12|279.12|0
1694025900000|2023-09-06 18:45:00|281.37|279.37|281.37|279.37|282.37|280.37|280.87|278.87|0
1694026200000|2023-09-06 18:50:00|281.12|279.12|280.62|278.62|281.62|279.62|280.37|278.37|0
1694026500000|2023-09-06 18:55:00|280.37|278.37|282.62|280.62|283.37|281.37|280.37|278.37|0
1694026800000|2023-09-06 19:00:00|282.37|280.37|286.62|284.62|286.87|284.87|281.87|279.87|0
1694027100000|2023-09-06 19:05:00|286.87|284.87|288.12|286.12|288.37|286.37|286.62|284.62|0
1694027400000|2023-09-06 19:10:00|287.87|285.87|283.87|281.87|288.62|286.62|283.62|281.62|0
1694027700000|2023-09-06 19:15:00|283.62|281.62|281.62|279.62|283.87|281.87|280.87|278.87|0
1694028000000|2023-09-06 19:20:00|281.37|279.37|280.87|278.87|282.62|280.62|280.37|278.37|0
1694028300000|2023-09-06 19:25:00|280.62|278.62|283.62|281.62|284.37|282.37|280.12|278.12|0
1694028600000|2023-09-06 19:30:00|283.87|281.87|281.62|279.62|284.12|282.12|281.37|279.37|0
1694028900000|2023-09-06 19:35:00|281.87|279.87|281.12|279.12|282.12|280.12|280.12|278.12|0
1694029200000|2023-09-06 19:40:00|280.87|278.87|281.12|279.12|282.12|280.12|280.12|278.12|0
1694029500000|2023-09-06 19:45:00|280.87|278.87|281.37|279.37|283.37|281.37|280.37|278.37|0
1694029800000|2023-09-06 19:50:00|280.87|278.87|282.62|280.62|284.62|282.62|280.12|278.12|0
1694030100000|2023-09-06 19:55:00|282.87|280.87|279.37|277.37|283.12|281.12|278.37|276.37|0
1694030400000|2023-09-06 20:00:00|279.87|277.87|281.62|279.62|281.62|279.62|279.87|277.87|0
1694030700000|2023-09-06 20:05:00|281.87|279.87|282.62|280.62|283.12|281.12|281.62|279.62|0
1694031000000|2023-09-06 20:10:00|282.37|280.37|281.37|279.37|282.62|280.62|281.37|279.37|0
1694031300000|2023-09-06 20:15:00|281.57|279.17|282.57|280.17|282.82|280.42|281.57|279.17|0
1694031600000|2023-09-06 20:20:00|282.32|279.92|282.32|279.92|282.32|279.92|282.07|279.67|0
1694031900000|2023-09-06 20:25:00|282.57|280.17|282.32|279.92|282.57|280.17|282.32|279.92|0
1694032200000|2023-09-06 20:30:00|281.82|279.42|281.82|279.42|282.07|279.67|281.57|279.17|0
1694032500000|2023-09-06 20:35:00|282.07|279.67|281.82|279.42|282.07|279.67|281.57|279.17|0
1694032800000|2023-09-06 20:40:00|281.57|279.17|281.32|278.92|281.57|279.17|281.32|278.92|0
1694033100000|2023-09-06 20:45:00|281.57|279.17|282.07|279.67|282.32|279.92|281.32|278.92|0
1694033400000|2023-09-06 20:50:00|281.95|279.55|282.07|279.67|282.07|279.67|281.82|279.42|0
1694033700000|2023-09-06 20:55:00|282.32|279.92|281.7|279.3|282.32|279.92|281.45|279.05|0
1694034000000|2023-09-06 21:00:00|281.64|279.24|281.71|279.31|282.62|280.22|281.53|279.13|0
1694034300000|2023-09-06 21:05:00|281.67|279.27|282.73|280.33|282.73|280.33|281.53|279.13|0
1694034600000|2023-09-06 21:10:00|282.33|279.93|282.44|280.04|282.7|280.3|282.22|279.82|0
1694034900000|2023-09-06 21:15:00|282.48|280.08|282.22|279.82|282.48|280.08|282.22|279.82|0
1694035200000|2023-09-06 21:20:00|282.4|280|282.29|279.89|282.4|280|282.29|279.89|0
1694035500000|2023-09-06 21:25:00|282.33|279.93|282.33|279.93|282.33|279.93|282.29|279.89|0
1694035800000|2023-09-06 21:30:00|282.26|279.86|282.26|279.86|282.26|279.86|282.26|279.86|0
1694036100000|2023-09-06 21:35:00|282.29|279.89|282.04|279.64|282.29|279.89|282.04|279.64|0
1694036400000|2023-09-06 21:40:00|282.11|279.71|282.22|279.82|282.22|279.82|282.11|279.71|0
1694036700000|2023-09-06 21:45:00|282.18|279.78|282.22|279.82|282.22|279.82|282.11|279.71|0
1694037000000|2023-09-06 21:50:00|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1694037300000|2023-09-06 21:55:00|282.15|279.75|281.97|279.57|282.22|279.82|281.97|279.57|0
1694037600000|2023-09-06 22:00:00|281.82|279.42|281.32|278.92|281.82|279.42|280.57|278.17|0
1694037900000|2023-09-06 22:05:00|281.07|278.67|281.07|278.67|281.57|279.17|281.07|278.67|0
1694038200000|2023-09-06 22:10:00|281.32|278.92|281.82|279.42|281.82|279.42|281.32|278.92|0
1694038500000|2023-09-06 22:15:00|281.57|279.17|281.82|279.42|281.82|279.42|281.32|278.92|0
1694038800000|2023-09-06 22:20:00|281.57|279.17|282.07|279.67|282.32|279.92|281.57|279.17|0
1694039100000|2023-09-06 22:25:00|282.32|279.92|282.82|280.42|283.07|280.67|282.32|279.92|0
1694039400000|2023-09-06 22:30:00|282.57|280.17|283.07|280.67|283.32|280.92|282.57|280.17|0
1694039700000|2023-09-06 22:35:00|282.82|280.42|282.95|280.55|283.07|280.67|282.82|280.42|0
1694040000000|2023-09-06 22:40:00|282.82|280.42|282.32|279.92|283.07|280.67|282.32|279.92|0
1694040300000|2023-09-06 22:45:00|282.57|280.17|281.82|279.42|282.57|280.17|281.82|279.42|0
1694040600000|2023-09-06 22:50:00|281.95|279.55|282.32|279.92|282.57|280.17|281.95|279.55|0
1694040900000|2023-09-06 22:55:00|282.57|280.17|282.57|280.17|282.82|280.42|282.57|280.17|0
1694041200000|2023-09-06 23:00:00|282.32|279.92|281.57|279.17|282.57|280.17|281.57|279.17|0
1694041500000|2023-09-06 23:05:00|281.32|278.92|281.57|279.17|281.57|279.17|281.32|278.92|0
1694041800000|2023-09-06 23:10:00|281.32|278.92|281.32|278.92|281.45|279.05|281.07|278.67|0
1694042100000|2023-09-06 23:15:00|281.07|278.67|281.07|278.67|281.57|279.17|281.07|278.67|0
1694042400000|2023-09-06 23:20:00|281.32|278.92|281.32|278.92|281.32|278.92|281.07|278.67|0
1694042700000|2023-09-06 23:25:00|281.57|279.17|281.32|278.92|281.57|279.17|281.07|278.67|0
1694043000000|2023-09-06 23:30:00|281.07|278.67|280.57|278.17|281.32|278.92|280.57|278.17|0
1694043300000|2023-09-06 23:35:00|280.32|277.92|280.32|277.92|280.82|278.42|280.32|277.92|0
1694043600000|2023-09-06 23:40:00|280.57|278.17|281.57|279.17|282.07|279.67|280.57|278.17|0
1694043900000|2023-09-06 23:45:00|281.32|278.92|281.57|279.17|281.82|279.42|281.07|278.67|0
1694044200000|2023-09-06 23:50:00|281.32|278.92|281.32|278.92|281.57|279.17|281.07|278.67|0
1694044500000|2023-09-06 23:55:00|281.07|278.67|280.82|278.42|281.57|279.17|280.82|278.42|0
1694044800000|2023-09-07 00:00:00|281.07|278.67|280.57|278.17|281.07|278.67|280.32|277.92|0
1694045100000|2023-09-07 00:05:00|280.82|278.42|281.07|278.67|281.07|278.67|280.57|278.17|0
1694045400000|2023-09-07 00:10:00|280.82|278.42|281.07|278.67|281.57|279.17|280.82|278.42|0
1694045700000|2023-09-07 00:15:00|280.82|278.42|280.57|278.17|281.32|278.92|279.57|277.17|0
1694046000000|2023-09-07 00:20:00|280.82|278.42|280.57|278.17|280.82|278.42|280.32|277.92|0
1694046300000|2023-09-07 00:25:00|280.82|278.42|280.32|277.92|280.82|278.42|280.32|277.92|0
1694046600000|2023-09-07 00:30:00|280.12|278.12|280.62|278.62|280.62|278.62|279.87|277.87|0
1694046900000|2023-09-07 00:35:00|280.87|278.87|281.12|279.12|281.37|279.37|280.87|278.87|0
1694047200000|2023-09-07 00:40:00|280.87|278.87|281.12|279.12|281.37|279.37|280.87|278.87|0
1694047500000|2023-09-07 00:45:00|281.37|279.37|282.62|280.62|282.87|280.87|281.37|279.37|0
1694047800000|2023-09-07 00:50:00|282.37|280.37|282.87|280.87|283.37|281.37|282.37|280.37|0
1694048100000|2023-09-07 00:55:00|282.75|280.75|282.87|280.87|283.12|281.12|282.62|280.62|0
1694048400000|2023-09-07 01:00:00|283.12|281.12|281.87|279.87|283.37|281.37|281.87|279.87|0
1694048700000|2023-09-07 01:05:00|281.62|279.62|280.87|278.87|281.62|279.62|280.37|278.37|0
1694049000000|2023-09-07 01:10:00|280.62|278.62|280.62|278.62|280.87|278.87|280.37|278.37|0
1694049300000|2023-09-07 01:15:00|280.87|278.87|281.25|279.25|282.62|280.62|280.62|278.62|0
1694049600000|2023-09-07 01:20:00|281.12|279.12|281.37|279.37|281.87|279.87|281.12|279.12|0
1694049900000|2023-09-07 01:25:00|281.62|279.62|281.37|279.37|282.12|280.12|281.37|279.37|0
1694050200000|2023-09-07 01:30:00|281.62|279.62|283.62|281.62|283.87|281.87|281.62|279.62|0
1694050500000|2023-09-07 01:35:00|283.37|281.37|282.37|280.37|283.62|281.62|282.37|280.37|0
1694050800000|2023-09-07 01:40:00|282.62|280.62|283.37|281.37|283.87|281.87|282.37|280.37|0
1694051100000|2023-09-07 01:45:00|283.5|281.5|283.12|281.12|283.62|281.62|282.37|280.37|0
1694051400000|2023-09-07 01:50:00|282.87|280.87|282.12|280.12|282.87|280.87|281.87|279.87|0
1694051700000|2023-09-07 01:55:00|281.87|279.87|282.37|280.37|282.87|280.87|281.87|279.87|0
1694052000000|2023-09-07 02:00:00|282.62|280.62|282.87|280.87|283.12|281.12|281.87|279.87|0
1694052300000|2023-09-07 02:05:00|282.62|280.62|283.12|281.12|283.62|281.62|282.62|280.62|0
1694052600000|2023-09-07 02:10:00|282.87|280.87|282.62|280.62|282.87|280.87|282.37|280.37|0
1694052900000|2023-09-07 02:15:00|282.87|280.87|282.62|280.62|282.87|280.87|282.12|280.12|0
1694053200000|2023-09-07 02:20:00|282.75|280.75|282.62|280.62|283.12|281.12|282.37|280.37|0
1694053500000|2023-09-07 02:25:00|282.37|280.37|282.37|280.37|282.87|280.87|282.37|280.37|0
1694053800000|2023-09-07 02:30:00|282.62|280.62|283.87|281.87|284.12|282.12|282.5|280.5|0
1694054100000|2023-09-07 02:35:00|283.75|281.75|283.37|281.37|283.87|281.87|282.87|280.87|0
1694054400000|2023-09-07 02:40:00|283.12|281.12|283.37|281.37|283.5|281.5|282.87|280.87|0
1694054700000|2023-09-07 02:45:00|283.62|281.62|282.87|280.87|283.62|281.62|282.87|280.87|0
1694055000000|2023-09-07 02:50:00|283.12|281.12|283.62|281.62|283.62|281.62|283.12|281.12|0
1694055300000|2023-09-07 02:55:00|283.37|281.37|283.5|281.5|283.62|281.62|283.37|281.37|0
1694055600000|2023-09-07 03:00:00|283.62|281.62|283.62|281.62|284.37|282.37|283.37|281.37|0
1694055900000|2023-09-07 03:05:00|283.37|281.37|283.37|281.37|283.62|281.62|283.12|281.12|0
1694056200000|2023-09-07 03:10:00|283.12|281.12|282.87|280.87|283.37|281.37|282.62|280.62|0
1694056500000|2023-09-07 03:15:00|282.75|280.75|283.12|281.12|283.12|281.12|282.37|280.37|0
1694056800000|2023-09-07 03:20:00|282.87|280.87|282.62|280.62|282.87|280.87|282.62|280.62|0
1694057100000|2023-09-07 03:25:00|282.87|280.87|282.62|280.62|282.87|280.87|282.37|280.37|0
1694057400000|2023-09-07 03:30:00|282.87|280.87|282.37|280.37|282.87|280.87|282.37|280.37|0
1694057700000|2023-09-07 03:35:00|282.62|280.62|281.87|279.87|282.62|280.62|281.87|279.87|0
1694058000000|2023-09-07 03:40:00|281.62|279.62|281.62|279.62|281.62|279.62|281.37|279.37|0
1694058300000|2023-09-07 03:45:00|281.75|279.75|281.62|279.62|281.87|279.87|281.37|279.37|0
1694058600000|2023-09-07 03:50:00|281.37|279.37|281.87|279.87|281.87|279.87|281.37|279.37|0
1694058900000|2023-09-07 03:55:00|282.12|280.12|282.37|280.37|282.37|280.37|281.87|279.87|0
1694059200000|2023-09-07 04:00:00|282.12|280.12|282.37|280.37|282.37|280.37|282.12|280.12|0
1694059500000|2023-09-07 04:05:00|282.62|280.62|282.37|280.37|282.87|280.87|282.12|280.12|0
1694059800000|2023-09-07 04:10:00|282.25|280.25|283.12|281.12|283.37|281.37|282.12|280.12|0
1694060400000|2023-09-07 04:20:00|282.87|280.87|283.12|281.12|283.12|281.12|282.87|280.87|0
1694060700000|2023-09-07 04:25:00|283.37|281.37|284.37|282.37|284.37|282.37|283.37|281.37|0
1694061000000|2023-09-07 04:30:00|284.25|282.25|286.37|284.37|286.37|284.37|284.12|282.12|0
1694061300000|2023-09-07 04:35:00|286.62|284.62|287.37|285.37|287.62|285.62|285.87|283.87|0
1694061600000|2023-09-07 04:40:00|287.62|285.62|287.87|285.87|288.12|286.12|287.12|285.12|0
1694061900000|2023-09-07 04:45:00|288.12|286.12|287.87|285.87|288.37|286.37|287.62|285.62|0
1694062200000|2023-09-07 04:50:00|287.62|285.62|287.87|285.87|288.37|286.37|287.62|285.62|0
1694062500000|2023-09-07 04:55:00|287.62|285.62|287.37|285.37|287.62|285.62|287.12|285.12|0
1694062800000|2023-09-07 05:00:00|287.62|285.62|287.87|285.87|288.12|286.12|286.87|284.87|0
1694063100000|2023-09-07 05:05:00|288.12|286.12|287.62|285.62|288.5|286.5|287.37|285.37|0
1694063400000|2023-09-07 05:10:00|287.37|285.37|288.12|286.12|288.12|286.12|287.37|285.37|0
1694063700000|2023-09-07 05:15:00|288.37|286.37|288.12|286.12|288.37|286.37|287.62|285.62|0
1694064000000|2023-09-07 05:20:00|288.37|286.37|289.37|287.37|289.62|287.62|288.37|286.37|0
1694064300000|2023-09-07 05:25:00|289.12|287.12|289.12|287.12|289.37|287.37|288.75|286.75|0
1694064600000|2023-09-07 05:30:00|289.37|287.37|290.12|288.12|290.12|288.12|289.12|287.12|0
1694064900000|2023-09-07 05:35:00|289.87|287.87|289.62|287.62|290.37|288.37|289.37|287.37|0
1694065200000|2023-09-07 05:40:00|289.87|287.87|289.12|287.12|289.87|287.87|288.62|286.62|0
1694065500000|2023-09-07 05:45:00|288.87|286.87|289.37|287.37|289.87|287.87|288.87|286.87|0
1694065800000|2023-09-07 05:50:00|289.62|287.62|289.62|287.62|289.87|287.87|288.62|286.62|0
1694066100000|2023-09-07 05:55:00|289.87|287.87|289.37|287.37|290.62|288.62|289.37|287.37|0
1694066400000|2023-09-07 06:00:00|289.62|287.62|288.62|286.62|292.12|290.12|288.62|286.62|0
1694066700000|2023-09-07 06:05:00|288.12|286.12|290.12|288.12|291.12|289.12|288.12|286.12|0
1694067000000|2023-09-07 06:10:00|290.37|288.37|290.87|288.87|292.37|290.37|290.12|288.12|0
1694067300000|2023-09-07 06:15:00|290.62|288.62|291.37|289.37|291.87|289.87|290.62|288.62|0
1694067600000|2023-09-07 06:20:00|291.12|289.12|291.25|289.25|292.12|290.12|290.37|288.37|0
1694067900000|2023-09-07 06:25:00|291.12|289.12|290.37|288.37|291.87|289.87|290.37|288.37|0
1694068200000|2023-09-07 06:30:00|290.12|288.12|291.37|289.37|291.62|289.62|290.12|288.12|0
1694068500000|2023-09-07 06:35:00|291.62|289.62|293.62|291.62|294.37|292.37|291.62|289.62|0
1694068800000|2023-09-07 06:40:00|293.37|291.37|292.12|290.12|293.62|291.62|291.87|289.87|0
1694069100000|2023-09-07 06:45:00|291.87|289.87|291.87|289.87|292.87|290.87|291.37|289.37|0
1694069400000|2023-09-07 06:50:00|291.62|289.62|291.12|289.12|291.62|289.62|290.62|288.62|0
1694069700000|2023-09-07 06:55:00|291.25|289.25|292.87|290.87|293.62|291.62|291.25|289.25|0
1694070000000|2023-09-07 07:00:00|293.12|291.12|290.87|288.87|294.37|292.37|290.62|288.62|0
1694070300000|2023-09-07 07:05:00|291.12|289.12|290.62|288.62|291.87|289.87|289.62|287.62|0
1694070600000|2023-09-07 07:10:00|291.37|289.37|291.12|289.12|293.87|291.87|290.62|288.62|0
1694070900000|2023-09-07 07:15:00|291.37|289.37|292.12|290.12|293.12|291.12|289.87|287.87|0
1694071200000|2023-09-07 07:20:00|291.87|289.87|294.5|292.5|295.12|293.12|291.87|289.87|0
1694071500000|2023-09-07 07:25:00|294.37|292.37|295.62|293.62|297.12|295.12|293.87|291.87|0
1694071800000|2023-09-07 07:30:00|296.12|294.12|295.5|293.5|296.62|294.62|295.12|293.12|0
1694072100000|2023-09-07 07:35:00|295.37|293.37|296.62|294.62|296.62|294.62|294.62|292.62|0
1694072400000|2023-09-07 07:40:00|296.37|294.37|292|290|296.62|294.62|291.62|289.62|0
1694072700000|2023-09-07 07:45:00|292.12|290.12|292.62|290.62|293.62|291.62|291.62|289.62|0
1694073000000|2023-09-07 07:50:00|292.37|290.37|289.12|287.12|292.37|290.37|288.87|286.87|0
1694073300000|2023-09-07 07:55:00|289.37|287.37|288.37|286.37|289.62|287.62|288.12|286.12|0
1694073600000|2023-09-07 08:00:00|288.25|286.25|290.12|288.12|290.87|288.87|288.25|286.25|0
1694073900000|2023-09-07 08:05:00|290.37|288.37|292.37|290.37|292.62|290.62|289.62|287.62|0
1694074200000|2023-09-07 08:10:00|292.62|290.62|295.12|293.12|295.12|293.12|292.62|290.62|0
1694074500000|2023-09-07 08:15:00|294.62|292.62|293.87|291.87|295.12|293.12|292.87|290.87|0
1694074800000|2023-09-07 08:20:00|294|292|296.37|294.37|296.37|294.37|294|292|0
1694075100000|2023-09-07 08:25:00|296.62|294.62|298.12|296.12|298.37|296.37|296.12|294.12|0
1694075400000|2023-09-07 08:30:00|298.37|296.37|295.12|293.12|298.37|296.37|294.37|292.37|0
1694075700000|2023-09-07 08:35:00|295.37|293.37|297.12|295.12|297.25|295.25|295.12|293.12|0
1694076000000|2023-09-07 08:40:00|297.37|295.37|296.12|294.12|297.37|295.37|295.87|293.87|0
1694076300000|2023-09-07 08:45:00|296.37|294.37|294.12|292.12|296.37|294.37|293.87|291.87|0
1694076600000|2023-09-07 08:50:00|294.62|292.62|292.12|290.12|294.87|292.87|291.87|289.87|0
1694076900000|2023-09-07 08:55:00|292.37|290.37|292.87|290.87|293.12|291.12|291.62|289.62|0
1694077200000|2023-09-07 09:00:00|292.62|290.62|292.12|290.12|293.37|291.37|291.62|289.62|0
1694077500000|2023-09-07 09:05:00|292.37|290.37|290.12|288.12|292.87|290.87|289.87|287.87|0
1694077800000|2023-09-07 09:10:00|289.87|287.87|289.37|287.37|290.62|288.62|289.12|287.12|0
1694078100000|2023-09-07 09:15:00|289.12|287.12|289.87|287.87|289.87|287.87|288.37|286.37|0
1694078400000|2023-09-07 09:20:00|289.75|287.75|288.87|286.87|290.12|288.12|288.87|286.87|0
1694078700000|2023-09-07 09:25:00|289.12|287.12|289.37|287.37|289.62|287.62|288.12|286.12|0
1694079000000|2023-09-07 09:30:00|289.12|287.12|287.62|285.62|289.12|287.12|287.62|285.62|0
1694079300000|2023-09-07 09:35:00|287.87|285.87|287.12|285.12|287.87|285.87|286.62|284.62|0
1694079600000|2023-09-07 09:40:00|287.37|285.37|287.12|285.12|288.37|286.37|286.87|284.87|0
1694079900000|2023-09-07 09:45:00|287.37|285.37|289.12|287.12|289.62|287.62|286.87|284.87|0
1694080200000|2023-09-07 09:50:00|289.25|287.25|290.62|288.62|291.37|289.37|289.12|287.12|0
1694080500000|2023-09-07 09:55:00|290.87|288.87|290.87|288.87|291.12|289.12|289.62|287.62|0
1694080800000|2023-09-07 10:00:00|290.37|288.37|289.5|287.5|290.87|288.87|289.5|287.5|0
1694081100000|2023-09-07 10:05:00|289.62|287.62|289.87|287.87|290.37|288.37|289.12|287.12|0
1694081400000|2023-09-07 10:10:00|290.12|288.12|289.62|287.62|290.87|288.87|289.12|287.12|0
1694081700000|2023-09-07 10:15:00|289.37|287.37|290.37|288.37|290.37|288.37|289.37|287.37|0
1694082000000|2023-09-07 10:20:00|290.62|288.62|291.62|289.62|291.87|289.87|289.87|287.87|0
1694082300000|2023-09-07 10:25:00|291.87|289.87|291.12|289.12|292.37|290.37|290.87|288.87|0
1694082600000|2023-09-07 10:30:00|291.37|289.37|293.37|291.37|293.37|291.37|291.37|289.37|0
1694082900000|2023-09-07 10:35:00|293.12|291.12|292.87|290.87|293.62|291.62|292.37|290.37|0
1694083200000|2023-09-07 10:40:00|293.12|291.12|293.62|291.62|293.87|291.87|292.37|290.37|0
1694083500000|2023-09-07 10:45:00|293.87|291.87|294.37|292.37|295.37|293.37|293.37|291.37|0
1694083800000|2023-09-07 10:50:00|294.62|292.62|294.87|292.87|295.62|293.62|294.12|292.12|0
1694084100000|2023-09-07 10:55:00|295.12|293.12|294.37|292.37|295.12|293.12|293.62|291.62|0
1694084400000|2023-09-07 11:00:00|294.25|292.25|292.62|290.62|294.25|292.25|292.37|290.37|0
1694084700000|2023-09-07 11:05:00|292.37|290.37|291.37|289.37|292.87|290.87|291.37|289.37|0
1694085000000|2023-09-07 11:10:00|291.62|289.62|293.37|291.37|294.12|292.12|291.12|289.12|0
1694085300000|2023-09-07 11:15:00|293.87|291.87|294.62|292.62|295.62|293.62|293.37|291.37|0
1694085600000|2023-09-07 11:20:00|294.5|292.5|296.87|294.87|296.87|294.87|294.37|292.37|0
1694085900000|2023-09-07 11:25:00|297|295|299.12|297.12|299.37|297.37|296.62|294.62|0
1694086200000|2023-09-07 11:30:00|298.87|296.87|298.12|296.12|299.87|297.87|297.62|295.62|0
1694086500000|2023-09-07 11:35:00|297.87|295.87|297.12|295.12|298.37|296.37|297.12|295.12|0
1694086800000|2023-09-07 11:40:00|296.87|294.87|295.62|293.62|296.87|294.87|295.62|293.62|0
1694087100000|2023-09-07 11:45:00|295.87|293.87|298.87|296.87|299.12|297.12|295.37|293.37|0
1694087400000|2023-09-07 11:50:00|298.62|296.62|299.62|297.62|299.62|297.62|298.12|296.12|0
1694087700000|2023-09-07 11:55:00|299.87|297.87|299.62|297.62|299.87|297.87|298.12|296.12|0
1694088000000|2023-09-07 12:00:00|299.87|297.87|300.37|298.37|300.62|298.62|299.87|297.87|0
1694088300000|2023-09-07 12:05:00|300.12|298.12|298.37|296.37|300.12|298.12|297.62|295.62|0
1694088600000|2023-09-07 12:10:00|298.87|296.87|301.37|299.37|301.37|299.37|298.62|296.62|0
1694088900000|2023-09-07 12:15:00|301.62|299.62|302.12|300.12|302.37|300.37|300.87|298.87|0
1694089200000|2023-09-07 12:20:00|302.37|300.37|302.12|300.12|302.87|300.87|301.37|299.37|0
1694089500000|2023-09-07 12:25:00|301.87|299.87|299.75|297.75|301.87|299.87|299.62|297.62|0
1694089800000|2023-09-07 12:30:00|301.75|299.75|308.62|306.62|309.12|307.12|301.75|299.75|0
1694090100000|2023-09-07 12:35:00|308.12|306.12|310.12|308.12|311.12|309.12|307.62|305.62|0
1694090400000|2023-09-07 12:40:00|309.62|307.62|310.37|308.37|312.62|310.62|309.37|307.37|0
1694090700000|2023-09-07 12:45:00|310.62|308.62|314.87|312.87|314.87|312.87|310.12|308.12|0
1694091000000|2023-09-07 12:50:00|314.37|312.37|316.12|314.12|316.12|314.12|313.62|311.62|0
1694091300000|2023-09-07 12:55:00|315.87|313.87|313.87|311.87|316.12|314.12|313.12|311.12|0
1694091600000|2023-09-07 13:00:00|314.12|312.12|313.62|311.62|315.62|313.62|312.37|310.37|0
1694091900000|2023-09-07 13:05:00|313.12|311.12|312.87|310.87|313.87|311.87|311.87|309.87|0
1694092200000|2023-09-07 13:10:00|313.12|311.12|312.62|310.62|313.37|311.37|311.62|309.62|0
1694092500000|2023-09-07 13:15:00|312.37|310.37|313.87|311.87|314.37|312.37|311.12|309.12|0
1694092800000|2023-09-07 13:20:00|313.62|311.62|313.12|311.12|314.87|312.87|313.12|311.12|0
1694093100000|2023-09-07 13:25:00|313.37|311.37|313.12|311.12|315.62|313.62|312.62|310.62|0
1694093400000|2023-09-07 13:30:00|313.87|311.87|308.62|306.62|316.12|314.12|308.62|306.62|0
1694093700000|2023-09-07 13:35:00|308.87|306.87|305.12|303.12|309.37|307.37|304.62|302.62|0
1694094000000|2023-09-07 13:40:00|304.87|302.87|302.62|300.62|307.37|305.37|300.37|298.37|0
1694094300000|2023-09-07 13:45:00|302.37|300.37|306.62|304.62|306.62|304.62|302.37|300.37|0
1694094600000|2023-09-07 13:50:00|306.37|304.37|311.12|309.12|311.87|309.87|303.12|301.12|0
1694094900000|2023-09-07 13:55:00|311.62|309.62|309.87|307.87|312.87|310.87|309.37|307.37|0
1694095200000|2023-09-07 14:00:00|309.62|307.62|314.37|312.37|315.37|313.37|308.62|306.62|0
1694095500000|2023-09-07 14:05:00|314.87|312.87|311.37|309.37|315.37|313.37|311.12|309.12|0
1694095800000|2023-09-07 14:10:00|311.12|309.12|309.87|307.87|311.62|309.62|306.12|304.12|0
1694096100000|2023-09-07 14:15:00|310.12|308.12|311.87|309.87|312.62|310.62|308.62|306.62|0
1694096400000|2023-09-07 14:20:00|311.37|309.37|312.12|310.12|312.87|310.87|307.62|305.62|0
1694096700000|2023-09-07 14:25:00|312.37|310.37|311.87|309.87|312.87|310.87|309.87|307.87|0
1694097000000|2023-09-07 14:30:00|312.12|310.12|316.12|314.12|316.62|314.62|311.37|309.37|0
1694097300000|2023-09-07 14:35:00|315.87|313.87|305.12|303.12|315.87|313.87|305.12|303.12|0
1694097600000|2023-09-07 14:40:00|305.37|303.37|299.37|297.37|305.87|303.87|298.12|296.12|0
1694097900000|2023-09-07 14:45:00|299.12|297.12|301.62|299.62|301.62|299.62|297.62|295.62|0
1694098200000|2023-09-07 14:50:00|301.12|299.12|304.12|302.12|304.62|302.62|300.62|298.62|0
1694098500000|2023-09-07 14:55:00|303.87|301.87|303.87|301.87|305.12|303.12|301.87|299.87|0
1694098800000|2023-09-07 15:00:00|303.12|301.12|299.12|297.12|303.37|301.37|299.12|297.12|0
1694099100000|2023-09-07 15:05:00|299.37|297.37|299.12|297.12|301.12|299.12|297.87|295.87|0
1694099400000|2023-09-07 15:10:00|299.37|297.37|299.87|297.87|300.87|298.87|297.62|295.62|0
1694099700000|2023-09-07 15:15:00|299.37|297.37|299.87|297.87|301.62|299.62|297.37|295.37|0
1694100000000|2023-09-07 15:20:00|300.12|298.12|301.12|299.12|302.37|300.37|297.62|295.62|0
1694100300000|2023-09-07 15:25:00|301.37|299.37|301.87|299.87|302.12|300.12|299.87|297.87|0
1694100600000|2023-09-07 15:30:00|301.37|299.37|296.37|294.37|303.12|301.12|295.37|293.37|0
1694100900000|2023-09-07 15:35:00|296.12|294.12|296.12|294.12|296.62|294.62|294.12|292.12|0
1694101200000|2023-09-07 15:40:00|296.37|294.37|300.37|298.37|300.87|298.87|296.37|294.37|0
1694101500000|2023-09-07 15:45:00|300.12|298.12|301.62|299.62|301.62|299.62|299.62|297.62|0
1694101800000|2023-09-07 15:50:00|301.37|299.37|304.37|302.37|304.87|302.87|300.87|298.87|0
1694102100000|2023-09-07 15:55:00|304.87|302.87|304.12|302.12|305.37|303.37|303.12|301.12|0
1694102400000|2023-09-07 16:00:00|304.62|302.62|300.12|298.12|304.87|302.87|299.62|297.62|0
1694102700000|2023-09-07 16:05:00|300.37|298.37|297.12|295.12|300.37|298.37|295.62|293.62|0
1694103000000|2023-09-07 16:10:00|297.37|295.37|296.87|294.87|298.37|296.37|295.87|293.87|0
1694103300000|2023-09-07 16:15:00|296.62|294.62|295.62|293.62|297.37|295.37|295.12|293.12|0
1694103600000|2023-09-07 16:20:00|295.87|293.87|294.37|292.37|298.87|296.87|294.37|292.37|0
1694103900000|2023-09-07 16:25:00|294.12|292.12|293.37|291.37|294.62|292.62|292.37|290.37|0
1694104200000|2023-09-07 16:30:00|293.62|291.62|292.87|290.87|294.12|292.12|291.87|289.87|0
1694104500000|2023-09-07 16:35:00|292.62|290.62|294.62|292.62|295.12|293.12|292.37|290.37|0
1694104800000|2023-09-07 16:40:00|294.87|292.87|296.12|294.12|297.12|295.12|294.37|292.37|0
1694105100000|2023-09-07 16:45:00|296.37|294.37|297.12|295.12|297.37|295.37|294.62|292.62|0
1694105400000|2023-09-07 16:50:00|296.87|294.87|296.62|294.62|299.12|297.12|296.37|294.37|0
1694105700000|2023-09-07 16:55:00|296.37|294.37|299.12|297.12|299.87|297.87|295.37|293.37|0
1694106000000|2023-09-07 17:00:00|299.37|297.37|296.62|294.62|299.87|297.87|295.62|293.62|0
1694106300000|2023-09-07 17:05:00|296.87|294.87|299.12|297.12|300.87|298.87|295.87|293.87|0
1694106600000|2023-09-07 17:10:00|298.62|296.62|299.12|297.12|300.12|298.12|298.12|296.12|0
1694106900000|2023-09-07 17:15:00|298.87|296.87|294.12|292.12|300.37|298.37|293.62|291.62|0
1694107200000|2023-09-07 17:20:00|294.37|292.37|294.37|292.37|294.62|292.62|292.87|290.87|0
1694107500000|2023-09-07 17:25:00|294.12|292.12|293.37|291.37|295.87|293.87|293.12|291.12|0
1694107800000|2023-09-07 17:30:00|292.87|290.87|295.37|293.37|295.62|293.62|292.12|290.12|0
1694108100000|2023-09-07 17:35:00|295.87|293.87|296.12|294.12|296.87|294.87|295.12|293.12|0
1694108400000|2023-09-07 17:40:00|296.37|294.37|294.37|292.37|297.12|295.12|293.37|291.37|0
1694108700000|2023-09-07 17:45:00|294.62|292.62|295.12|293.12|295.37|293.37|292.87|290.87|0
1694109000000|2023-09-07 17:50:00|294.87|292.87|293.37|291.37|294.87|292.87|292.87|290.87|0
1694109300000|2023-09-07 17:55:00|293.12|291.12|293.12|291.12|294.37|292.37|291.87|289.87|0
1694109600000|2023-09-07 18:00:00|293.37|291.37|291.12|289.12|293.37|291.37|290.62|288.62|0
1694109900000|2023-09-07 18:05:00|291.37|289.37|293.62|291.62|294.37|292.37|291.37|289.37|0
1694110200000|2023-09-07 18:10:00|293.87|291.87|294.37|292.37|295.5|293.5|292.62|290.62|0
1694110500000|2023-09-07 18:15:00|294.62|292.62|295.12|293.12|295.37|293.37|293.62|291.62|0
1694110800000|2023-09-07 18:20:00|295.37|293.37|296.12|294.12|296.62|294.62|294.87|292.87|0
1694111100000|2023-09-07 18:25:00|295.87|293.87|299.62|297.62|299.62|297.62|295.62|293.62|0
1694111400000|2023-09-07 18:30:00|299.87|297.87|301.12|299.12|302.62|300.62|297.87|295.87|0
1694111700000|2023-09-07 18:35:00|301.37|299.37|302.87|300.87|303.12|301.12|300.62|298.62|0
1694112000000|2023-09-07 18:40:00|303.12|301.12|299.37|297.37|303.12|301.12|298.87|296.87|0
1694112300000|2023-09-07 18:45:00|299.12|297.12|297.12|295.12|299.62|297.62|296.87|294.87|0
1694112600000|2023-09-07 18:50:00|297.37|295.37|295.12|293.12|298.12|296.12|295.12|293.12|0
1694112900000|2023-09-07 18:55:00|295.37|293.37|294.12|292.12|295.37|293.37|292.87|290.87|0
1694113200000|2023-09-07 19:00:00|294.37|292.37|295.12|293.12|295.87|293.87|292.87|290.87|0
1694113500000|2023-09-07 19:05:00|295.37|293.37|299.62|297.62|301.12|299.12|295.12|293.12|0
1694113800000|2023-09-07 19:10:00|299.37|297.37|295.62|293.62|299.37|297.37|295.62|293.62|0
1694114100000|2023-09-07 19:15:00|295.87|293.87|294.87|292.87|296.12|294.12|293.62|291.62|0
1694114400000|2023-09-07 19:20:00|295.12|293.12|296.12|294.12|296.12|294.12|294.12|292.12|0
1694114700000|2023-09-07 19:25:00|296.37|294.37|294.62|292.62|297.62|295.62|294.12|292.12|0
1694115000000|2023-09-07 19:30:00|295.12|293.12|295.62|293.62|295.87|293.87|293.37|291.37|0
1694115300000|2023-09-07 19:35:00|295.87|293.87|297.37|295.37|297.37|295.37|294.87|292.87|0
1694115600000|2023-09-07 19:40:00|297.12|295.12|292.12|290.12|297.62|295.62|292.12|290.12|0
1694115900000|2023-09-07 19:45:00|292.37|290.37|292.12|290.12|293.62|291.62|291.37|289.37|0
1694116200000|2023-09-07 19:50:00|290.37|288.37|294.37|292.37|296.37|294.37|289.87|287.87|0
1694116500000|2023-09-07 19:55:00|295.62|293.62|294.87|292.87|298.12|296.12|293.12|291.12|0
1694116800000|2023-09-07 20:00:00|295.37|293.37|296.62|294.62|298.37|296.37|295.37|293.37|0
1694117100000|2023-09-07 20:05:00|296.87|294.87|295.87|293.87|296.87|294.87|295.87|293.87|0
1694117400000|2023-09-07 20:10:00|296.12|294.12|294.37|292.37|296.12|294.12|294.37|292.37|0
1694117700000|2023-09-07 20:15:00|294.57|292.17|295.57|293.17|295.57|293.17|294.57|292.17|0
1694118000000|2023-09-07 20:20:00|295.32|292.92|294.82|292.42|295.57|293.17|294.82|292.42|0
1694118300000|2023-09-07 20:25:00|294.57|292.17|294.07|291.67|294.57|292.17|293.82|291.42|0
1694118600000|2023-09-07 20:30:00|293.82|291.42|293.82|291.42|294.07|291.67|293.82|291.42|0
1694118900000|2023-09-07 20:35:00|293.57|291.17|293.82|291.42|294.07|291.67|293.57|291.17|0
1694119200000|2023-09-07 20:40:00|294.07|291.67|294.07|291.67|294.32|291.92|293.82|291.42|0
1694119500000|2023-09-07 20:45:00|294.32|291.92|293.95|291.55|294.32|291.92|293.82|291.42|0
1694119800000|2023-09-07 20:50:00|294.07|291.67|294.07|291.67|294.07|291.67|293.82|291.42|0
1694120100000|2023-09-07 20:55:00|293.95|291.55|293.95|291.55|294.07|291.67|293.7|291.3|0
1694120400000|2023-09-07 21:00:00|294.06|291.66|294.09|291.69|294.27|291.87|294.02|291.62|0
1694120700000|2023-09-07 21:05:00|294.06|291.66|294.02|291.62|294.06|291.66|293.95|291.55|0
1694121000000|2023-09-07 21:10:00|293.95|291.55|293.95|291.55|293.98|291.58|293.91|291.51|0
1694121300000|2023-09-07 21:15:00|294.02|291.62|293.91|291.51|294.02|291.62|293.91|291.51|0
1694121600000|2023-09-07 21:20:00|293.98|291.58|293.87|291.47|294.09|291.69|293.87|291.47|0
1694121900000|2023-09-07 21:25:00|293.84|291.44|293.8|291.4|293.84|291.44|293.8|291.4|0
1694122200000|2023-09-07 21:30:00|293.73|291.33|293.65|291.25|293.73|291.33|293.65|291.25|0
1694122500000|2023-09-07 21:35:00|293.69|291.29|293.43|291.03|293.73|291.33|293.22|290.82|0
1694122800000|2023-09-07 21:40:00|293.33|290.93|293.95|291.55|293.95|291.55|293.25|290.85|0
1694123100000|2023-09-07 21:45:00|293.98|291.58|293.65|291.25|294.09|291.69|293.47|291.07|0
1694123400000|2023-09-07 21:50:00|293.62|291.22|293.87|291.47|293.98|291.58|293.62|291.22|0
1694123700000|2023-09-07 21:55:00|293.76|291.36|293.43|291.03|293.76|291.36|292.78|290.38|0
1694124000000|2023-09-07 22:00:00|292.95|290.55|293.32|290.92|293.82|291.42|292.95|290.55|0
1694124300000|2023-09-07 22:05:00|293.57|291.17|293.07|290.67|293.57|291.17|293.07|290.67|0
1694124600000|2023-09-07 22:10:00|293.32|290.92|293.32|290.92|293.32|290.92|293.07|290.67|0
1694124900000|2023-09-07 22:15:00|293.57|291.17|293.82|291.42|293.82|291.42|293.57|291.17|0
1694125200000|2023-09-07 22:20:00|293.7|291.3|293.82|291.42|294.32|291.92|293.57|291.17|0
1694125500000|2023-09-07 22:25:00|293.57|291.17|293.32|290.92|293.82|291.42|293.32|290.92|0
1694125800000|2023-09-07 22:30:00|293.57|291.17|293.57|291.17|293.57|291.17|293.32|290.92|0
1694126100000|2023-09-07 22:35:00|293.32|290.92|293.57|291.17|293.57|291.17|293.32|290.92|0
1694126400000|2023-09-07 22:40:00|293.32|290.92|293.57|291.17|293.57|291.17|293.32|290.92|0
1694126700000|2023-09-07 22:45:00|293.32|290.92|293.57|291.17|293.57|291.17|293.32|290.92|0
1694127000000|2023-09-07 22:50:00|293.82|291.42|293.32|290.92|293.95|291.55|293.32|290.92|0
1694127300000|2023-09-07 22:55:00|293.45|291.05|293.07|290.67|293.57|291.17|293.07|290.67|0
1694127600000|2023-09-07 23:00:00|293.32|290.92|294.32|291.92|294.32|291.92|293.32|290.92|0
1694127900000|2023-09-07 23:05:00|294.45|292.05|294.32|291.92|294.82|292.42|294.07|291.67|0
1694128200000|2023-09-07 23:10:00|294.57|292.17|294.57|292.17|295.07|292.67|294.32|291.92|0
1694128500000|2023-09-07 23:15:00|294.82|292.42|294.82|292.42|295.07|292.67|294.57|292.17|0
1694128800000|2023-09-07 23:20:00|295.07|292.67|295.82|293.42|295.82|293.42|295.07|292.67|0
1694129100000|2023-09-07 23:25:00|296.07|293.67|295.82|293.42|296.32|293.92|295.82|293.42|0
1694129400000|2023-09-07 23:30:00|295.57|293.17|294.82|292.42|295.57|293.17|294.57|292.17|0
1694129700000|2023-09-07 23:35:00|295.07|292.67|294.57|292.17|295.07|292.67|294.57|292.17|0
1694130000000|2023-09-07 23:40:00|294.45|292.05|293.57|291.17|294.45|292.05|293.57|291.17|0
1694130300000|2023-09-07 23:45:00|293.32|290.92|293.57|291.17|293.82|291.42|293.32|290.92|0
1694130600000|2023-09-07 23:50:00|293.32|290.92|293.32|290.92|293.7|291.3|293.07|290.67|0
1694130900000|2023-09-07 23:55:00|293.2|290.8|294.32|291.92|294.32|291.92|293.07|290.67|0
1694131200000|2023-09-08 00:00:00|294.07|291.67|293.57|291.17|294.07|291.67|293.32|290.92|0
1694131500000|2023-09-08 00:05:00|293.82|291.42|294.32|291.92|294.32|291.92|293.57|291.17|0
1694131800000|2023-09-08 00:10:00|294.2|291.8|294.32|291.92|294.57|292.17|293.82|291.42|0
1694132100000|2023-09-08 00:15:00|294.07|291.67|293.57|291.17|294.2|291.8|293.57|291.17|0
1694132400000|2023-09-08 00:20:00|293.32|290.92|294.32|291.92|294.57|292.17|293.32|290.92|0
1694132700000|2023-09-08 00:25:00|294.57|292.17|296.82|294.42|298.07|295.67|294.45|292.05|0
1694133000000|2023-09-08 00:30:00|297.12|295.12|298.12|296.12|298.87|296.87|296.62|294.62|0
1694133300000|2023-09-08 00:35:00|298.37|296.37|298.62|296.62|298.87|296.87|297.87|295.87|0
1694133600000|2023-09-08 00:40:00|298.87|296.87|299.37|297.37|299.62|297.62|298.62|296.62|0
1694133900000|2023-09-08 00:45:00|299.25|297.25|298.37|296.37|299.62|297.62|298.37|296.37|0
1694134200000|2023-09-08 00:50:00|298.12|296.12|297.12|295.12|298.12|296.12|296.87|294.87|0
1694134500000|2023-09-08 00:55:00|297.37|295.37|296.62|294.62|297.37|295.37|296.37|294.37|0
1694134800000|2023-09-08 01:00:00|296.75|294.75|296.62|294.62|296.87|294.87|296.37|294.37|0
1694135100000|2023-09-08 01:05:00|296.87|294.87|297.12|295.12|297.87|295.87|296.87|294.87|0
1694135400000|2023-09-08 01:10:00|297|295|296.37|294.37|297.12|295.12|296.37|294.37|0
1694135700000|2023-09-08 01:15:00|296.62|294.62|297.87|295.87|299.87|297.87|296.62|294.62|0
1694136000000|2023-09-08 01:20:00|298.12|296.12|298.37|296.37|298.62|296.62|297.12|295.12|0
1694136300000|2023-09-08 01:25:00|298.12|296.12|297.62|295.62|298.37|296.37|297.62|295.62|0
1694136600000|2023-09-08 01:30:00|297.87|295.87|297.37|295.37|298.12|296.12|296.62|294.62|0
1694136900000|2023-09-08 01:35:00|297.12|295.12|296.37|294.37|297.12|295.12|295.37|293.37|0
1694137200000|2023-09-08 01:40:00|296.62|294.62|296.12|294.12|296.62|294.62|295.87|293.87|0
1694137500000|2023-09-08 01:45:00|296.37|294.37|297.12|295.12|297.12|295.12|296.12|294.12|0
1694137800000|2023-09-08 01:50:00|296.87|294.87|294.87|292.87|296.87|294.87|294.87|292.87|0
1694138100000|2023-09-08 01:55:00|294.62|292.62|295.62|293.62|295.62|293.62|294.62|292.62|0
1694138400000|2023-09-08 02:00:00|295.37|293.37|296.12|294.12|296.12|294.12|295.37|293.37|0
1694138700000|2023-09-08 02:05:00|295.87|293.87|295.37|293.37|296.12|294.12|294.87|292.87|0
1694139000000|2023-09-08 02:10:00|295.12|293.12|294.87|292.87|295.37|293.37|294.37|292.37|0
1694139300000|2023-09-08 02:15:00|295.12|293.12|295.12|293.12|295.62|293.62|295.12|293.12|0
1694139600000|2023-09-08 02:20:00|294.87|292.87|294.12|292.12|294.87|292.87|294.12|292.12|0
1694139900000|2023-09-08 02:25:00|293.87|291.87|293.62|291.62|293.87|291.87|293.12|291.12|0
1694140200000|2023-09-08 02:30:00|293.37|291.37|293.12|291.12|293.87|291.87|293.12|291.12|0
1694140500000|2023-09-08 02:35:00|292.87|290.87|293.12|291.12|293.37|291.37|292.87|290.87|0
1694140800000|2023-09-08 02:40:00|293.37|291.37|293.62|291.62|293.87|291.87|293.37|291.37|0
1694141100000|2023-09-08 02:45:00|293.87|291.87|293.62|291.62|293.87|291.87|293.62|291.62|0
1694141400000|2023-09-08 02:50:00|293.37|291.37|294.12|292.12|294.12|292.12|293.37|291.37|0
1694141700000|2023-09-08 02:55:00|293.87|291.87|294.12|292.12|294.12|292.12|293.87|291.87|0
1694142000000|2023-09-08 03:00:00|293.87|291.87|294.12|292.12|294.12|292.12|293.87|291.87|0
1694142300000|2023-09-08 03:05:00|293.87|291.87|294.75|292.75|294.87|292.87|293.87|291.87|0
1694142600000|2023-09-08 03:10:00|294.87|292.87|294.37|292.37|294.87|292.87|294|292|0
1694142900000|2023-09-08 03:15:00|294.12|292.12|294.37|292.37|294.37|292.37|294.12|292.12|0
1694143200000|2023-09-08 03:20:00|294.5|292.5|294.62|292.62|294.87|292.87|294.5|292.5|0
1694143500000|2023-09-08 03:25:00|294.37|292.37|294.62|292.62|294.87|292.87|294.37|292.37|0
1694143800000|2023-09-08 03:30:00|294.87|292.87|294.62|292.62|294.87|292.87|294.37|292.37|0
1694144100000|2023-09-08 03:35:00|294.37|292.37|292.87|290.87|294.37|292.37|292.87|290.87|0
1694144400000|2023-09-08 03:40:00|293|291|293.12|291.12|293.62|291.62|293|291|0
1694144700000|2023-09-08 03:45:00|293.37|291.37|293.37|291.37|293.62|291.62|293.12|291.12|0
1694145000000|2023-09-08 03:50:00|293.12|291.12|293.37|291.37|293.62|291.62|293.12|291.12|0
1694145300000|2023-09-08 03:55:00|293.62|291.62|293.37|291.37|293.62|291.62|293.37|291.37|0
1694145600000|2023-09-08 04:00:00|293.62|291.62|295.37|293.37|295.37|293.37|293.62|291.62|0
1694145900000|2023-09-08 04:05:00|295.62|293.62|295.12|293.12|295.87|293.87|294.37|292.37|0
1694146200000|2023-09-08 04:10:00|295.37|293.37|295.12|293.12|295.37|293.37|294.62|292.62|0
1694146500000|2023-09-08 04:15:00|294.87|292.87|294.37|292.37|294.87|292.87|294.12|292.12|0
1694146800000|2023-09-08 04:20:00|294.62|292.62|294.62|292.62|294.62|292.62|294.37|292.37|0
1694147100000|2023-09-08 04:25:00|294.37|292.37|294.37|292.37|294.62|292.62|294.37|292.37|0
1694147400000|2023-09-08 04:30:00|294.62|292.62|295.37|293.37|295.37|293.37|294.37|292.37|0
1694147700000|2023-09-08 04:35:00|295.12|293.12|295.62|293.62|295.87|293.87|295.12|293.12|0
1694148000000|2023-09-08 04:40:00|296.12|294.12|296.12|294.12|296.62|294.62|295.87|293.87|0
1694148300000|2023-09-08 04:45:00|295.87|293.87|296.12|294.12|296.12|294.12|295.87|293.87|0
1694148600000|2023-09-08 04:50:00|295.87|293.87|296.12|294.12|296.37|294.37|295.87|293.87|0
1694148900000|2023-09-08 04:55:00|296.37|294.37|296.37|294.37|296.37|294.37|296.12|294.12|0
1694149200000|2023-09-08 05:00:00|296.12|294.12|295.62|293.62|296.37|294.37|295.62|293.62|0
1694149500000|2023-09-08 05:05:00|295.37|293.37|295.87|293.87|295.87|293.87|294.87|292.87|0
1694149800000|2023-09-08 05:10:00|295.62|293.62|295.87|293.87|295.87|293.87|295.12|293.12|0
1694150100000|2023-09-08 05:15:00|296.12|294.12|294.37|292.37|296.12|294.12|292.87|290.87|0
1694150400000|2023-09-08 05:20:00|294.62|292.62|292.37|290.37|294.62|292.62|292.12|290.12|0
1694150700000|2023-09-08 05:25:00|292.12|290.12|291.75|289.75|292.12|290.12|291.62|289.62|0
1694151000000|2023-09-08 05:30:00|291.87|289.87|290.62|288.62|291.87|289.87|290.37|288.37|0
1694151300000|2023-09-08 05:35:00|290.87|288.87|291.37|289.37|291.5|289.5|290.87|288.87|0
1694151600000|2023-09-08 05:40:00|291.12|289.12|289.87|287.87|291.12|289.12|289.87|287.87|0
1694151900000|2023-09-08 05:45:00|289.62|287.62|289.87|287.87|290.12|288.12|289.62|287.62|0
1694152200000|2023-09-08 05:50:00|290.12|288.12|288.87|286.87|290.12|288.12|288.37|286.37|0
1694152500000|2023-09-08 05:55:00|288.62|286.62|288.37|286.37|288.87|286.87|288.12|286.12|0
1694152800000|2023-09-08 06:00:00|288.12|286.12|287.12|285.12|289.37|287.37|286.87|284.87|0
1694153100000|2023-09-08 06:05:00|287.37|285.37|284.87|282.87|287.37|285.37|284.62|282.62|0
1694153400000|2023-09-08 06:10:00|284.62|282.62|284.62|282.62|284.87|282.87|283.87|281.87|0
1694153700000|2023-09-08 06:15:00|284.37|282.37|285.62|283.62|285.62|283.62|284.37|282.37|0
1694154000000|2023-09-08 06:20:00|285.37|283.37|286.62|284.62|286.62|284.62|285.37|283.37|0
1694154300000|2023-09-08 06:25:00|286.87|284.87|285.87|283.87|287.12|285.12|285.62|283.62|0
1694154600000|2023-09-08 06:30:00|286.12|284.12|287.62|285.62|287.87|285.87|286.12|284.12|0
1694154900000|2023-09-08 06:35:00|287.87|285.87|286.62|284.62|287.87|285.87|286.12|284.12|0
1694155200000|2023-09-08 06:40:00|286.75|284.75|285.75|283.75|287.37|285.37|285.62|283.62|0
1694155500000|2023-09-08 06:45:00|285.62|283.62|286.37|284.37|287.12|285.12|285.62|283.62|0
1694155800000|2023-09-08 06:50:00|286.5|284.5|285.87|283.87|286.62|284.62|285.87|283.87|0
1694156100000|2023-09-08 06:55:00|286.37|284.37|285.37|283.37|286.62|284.62|285.12|283.12|0
1694156400000|2023-09-08 07:00:00|285.62|283.62|285.87|283.87|287.87|285.87|285.37|283.37|0
1694156700000|2023-09-08 07:05:00|286.12|284.12|287.12|285.12|287.37|285.37|282.37|280.37|0
1694157000000|2023-09-08 07:10:00|286.87|284.87|287.87|285.87|287.87|285.87|286|284|0
1694157300000|2023-09-08 07:15:00|288.12|286.12|287.37|285.37|288.37|286.37|286.87|284.87|0
1694157600000|2023-09-08 07:20:00|287.62|285.62|287.87|285.87|287.87|285.87|286.12|284.12|0
1694157900000|2023-09-08 07:25:00|288.12|286.12|290.12|288.12|290.87|288.87|288.12|286.12|0
1694158200000|2023-09-08 07:30:00|290.37|288.37|292.87|290.87|293.12|291.12|289.87|287.87|0
1694158500000|2023-09-08 07:35:00|293.12|291.12|291.37|289.37|294.12|292.12|290.87|288.87|0
1694158800000|2023-09-08 07:40:00|291.12|289.12|289.87|287.87|291.62|289.62|289.62|287.62|0
1694159100000|2023-09-08 07:45:00|289.62|287.62|288.62|286.62|290.12|288.12|288.37|286.37|0
1694159400000|2023-09-08 07:50:00|288.87|286.87|288.87|286.87|289.87|287.87|288.37|286.37|0
1694159700000|2023-09-08 07:55:00|288.62|286.62|288.12|286.12|288.87|286.87|287.37|285.37|0
1694160000000|2023-09-08 08:00:00|287.87|285.87|287.87|285.87|289.37|287.37|285.87|283.87|0
1694160300000|2023-09-08 08:05:00|288.12|286.12|290.37|288.37|290.62|288.62|286.37|284.37|0
1694160600000|2023-09-08 08:10:00|290.62|288.62|292.37|290.37|292.37|290.37|290.37|288.37|0
1694160900000|2023-09-08 08:15:00|292.62|290.62|296.37|294.37|296.37|294.37|292.62|290.62|0
1694161200000|2023-09-08 08:20:00|296.5|294.5|298.12|296.12|298.12|296.12|295.37|293.37|0
1694161500000|2023-09-08 08:25:00|297.87|295.87|298.12|296.12|300.62|298.62|296.62|294.62|0
1694161800000|2023-09-08 08:30:00|298.62|296.62|300.37|298.37|300.87|298.87|298.12|296.12|0
1694162100000|2023-09-08 08:35:00|300.62|298.62|299.12|297.12|301.62|299.62|299.12|297.12|0
1694162400000|2023-09-08 08:40:00|298.87|296.87|298.37|296.37|299.87|297.87|298.37|296.37|0
1694162700000|2023-09-08 08:45:00|298.62|296.62|300.62|298.62|300.62|298.62|297.62|295.62|0
1694163000000|2023-09-08 08:50:00|300.37|298.37|300.62|298.62|301.5|299.5|299.62|297.62|0
1694163300000|2023-09-08 08:55:00|300.37|298.37|302.12|300.12|302.12|300.12|300.12|298.12|0
1694163600000|2023-09-08 09:00:00|301.87|299.87|306.37|304.37|307.87|305.87|301.62|299.62|0
1694163900000|2023-09-08 09:05:00|306.12|304.12|306.62|304.62|307.25|305.25|305.62|303.62|0
1694164200000|2023-09-08 09:10:00|306.5|304.5|304.37|302.37|306.87|304.87|303.87|301.87|0
1694164500000|2023-09-08 09:15:00|304.62|302.62|305.87|303.87|307.12|305.12|304.37|302.37|0
1694164800000|2023-09-08 09:20:00|305.62|303.62|306.12|304.12|306.87|304.87|305.12|303.12|0
1694165100000|2023-09-08 09:25:00|306.37|304.37|305.62|303.62|307.12|305.12|305.37|303.37|0
1694165400000|2023-09-08 09:30:00|306.12|304.12|306.12|304.12|307.12|305.12|305.62|303.62|0
1694165700000|2023-09-08 09:35:00|305.87|303.87|306.62|304.62|307.37|305.37|305.87|303.87|0
1694166000000|2023-09-08 09:40:00|306.87|304.87|304.87|302.87|306.87|304.87|304.62|302.62|0
1694166300000|2023-09-08 09:45:00|305.12|303.12|302.62|300.62|305.37|303.37|302.37|300.37|0
1694166600000|2023-09-08 09:50:00|302.75|300.75|305.12|303.12|306.62|304.62|302.75|300.75|0
1694166900000|2023-09-08 09:55:00|304.87|302.87|305.62|303.62|306.12|304.12|304.62|302.62|0
1694167200000|2023-09-08 10:00:00|305.87|303.87|305|303|306.37|304.37|304.37|302.37|0
1694167500000|2023-09-08 10:05:00|304.87|302.87|303.87|301.87|306.37|304.37|303.87|301.87|0
1694167800000|2023-09-08 10:10:00|303.62|301.62|303.37|301.37|303.87|301.87|302.87|300.87|0
1694168100000|2023-09-08 10:15:00|303.12|301.12|303.12|301.12|304.5|302.5|302.87|300.87|0
1694168400000|2023-09-08 10:20:00|303.37|301.37|301.62|299.62|303.37|301.37|300.12|298.12|0
1694168700000|2023-09-08 10:25:00|301.12|299.12|300.87|298.87|302.37|300.37|300.87|298.87|0
1694169000000|2023-09-08 10:30:00|301.12|299.12|300.12|298.12|301.37|299.37|300.12|298.12|0
1694169300000|2023-09-08 10:35:00|300|298|300.37|298.37|300.37|298.37|298.62|296.62|0
1694169600000|2023-09-08 10:40:00|300.12|298.12|300.37|298.37|300.37|298.37|298.62|296.62|0
1694169900000|2023-09-08 10:45:00|300.12|298.12|300.62|298.62|301.87|299.87|299.37|297.37|0
1694170200000|2023-09-08 10:50:00|300.37|298.37|299.12|297.12|301.37|299.37|298.87|296.87|0
1694170500000|2023-09-08 10:55:00|298.87|296.87|299.12|297.12|299.87|297.87|298.87|296.87|0
1694170800000|2023-09-08 11:00:00|298.87|296.87|299.62|297.62|299.62|297.62|298.37|296.37|0
1694171100000|2023-09-08 11:05:00|299.37|297.37|298.87|296.87|299.62|297.62|298.12|296.12|0
1694171400000|2023-09-08 11:10:00|299.12|297.12|300.37|298.37|300.62|298.62|298.87|296.87|0
1694171700000|2023-09-08 11:15:00|300.62|298.62|302.37|300.37|302.87|300.87|300.37|298.37|0
1694172000000|2023-09-08 11:20:00|302.12|300.12|304.12|302.12|304.12|302.12|301.62|299.62|0
1694172300000|2023-09-08 11:25:00|304.37|302.37|304.12|302.12|305.12|303.12|303.87|301.87|0
1694172600000|2023-09-08 11:30:00|304.37|302.37|302.87|300.87|305.12|303.12|302.37|300.37|0
1694172900000|2023-09-08 11:35:00|303.37|301.37|304.62|302.62|305.62|303.62|302.37|300.37|0
1694173200000|2023-09-08 11:40:00|304.37|302.37|303.37|301.37|306.12|304.12|302.87|300.87|0
1694173500000|2023-09-08 11:45:00|303.62|301.62|303.87|301.87|306.12|304.12|303.12|301.12|0
1694173800000|2023-09-08 11:50:00|303.62|301.62|302.62|300.62|304.37|302.37|301.87|299.87|0
1694174100000|2023-09-08 11:55:00|302.87|300.87|301.37|299.37|302.87|300.87|301.37|299.37|0
1694174400000|2023-09-08 12:00:00|301.62|299.62|300.62|298.62|302.12|300.12|300.37|298.37|0
1694174700000|2023-09-08 12:05:00|300.87|298.87|299.37|297.37|300.87|298.87|299.37|297.37|0
1694175000000|2023-09-08 12:10:00|299.62|297.62|298.37|296.37|299.87|297.87|298.12|296.12|0
1694175300000|2023-09-08 12:15:00|298.62|296.62|298.12|296.12|298.87|296.87|297.62|295.62|0
1694175600000|2023-09-08 12:20:00|297.87|295.87|298.25|296.25|298.37|296.37|297.37|295.37|0
1694175900000|2023-09-08 12:25:00|298.12|296.12|296.87|294.87|298.12|296.12|296.87|294.87|0
1694176200000|2023-09-08 12:30:00|297.12|295.12|294.62|292.62|297.12|295.12|294.37|292.37|0
1694176500000|2023-09-08 12:35:00|294.37|292.37|292.12|290.12|294.37|292.37|291.62|289.62|0
1694176800000|2023-09-08 12:40:00|292.37|290.37|293.62|291.62|294.12|292.12|291.62|289.62|0
1694177100000|2023-09-08 12:45:00|293.37|291.37|293.87|291.87|294.12|292.12|292.12|290.12|0
1694177400000|2023-09-08 12:50:00|294.12|292.12|295.87|293.87|296.12|294.12|294.12|292.12|0
1694177700000|2023-09-08 12:55:00|295.62|293.62|296.37|294.37|297.12|295.12|295.37|293.37|0
1694178000000|2023-09-08 13:00:00|296.62|294.62|294.12|292.12|297.12|295.12|293.62|291.62|0
1694178300000|2023-09-08 13:05:00|293.62|291.62|295.12|293.12|296.37|294.37|293.62|291.62|0
1694178600000|2023-09-08 13:10:00|295.37|293.37|295.87|293.87|296.37|294.37|293.87|291.87|0
1694178900000|2023-09-08 13:15:00|295.62|293.62|294.87|292.87|295.87|293.87|293.62|291.62|0
1694179200000|2023-09-08 13:20:00|294.62|292.62|293.62|291.62|295.62|293.62|293.37|291.37|0
1694179500000|2023-09-08 13:25:00|294.12|292.12|296.37|294.37|296.37|294.37|293.62|291.62|0
1694179800000|2023-09-08 13:30:00|296.12|294.12|286.87|284.87|296.37|294.37|286.12|284.12|0
1694180100000|2023-09-08 13:35:00|286.62|284.62|287.12|285.12|288.12|286.12|284.62|282.62|0
1694180400000|2023-09-08 13:40:00|287.37|285.37|285.12|283.12|288.87|286.87|284.12|282.12|0
1694180700000|2023-09-08 13:45:00|285.37|283.37|284.62|282.62|288.62|286.62|284.62|282.62|0
1694181000000|2023-09-08 13:50:00|284.37|282.37|286.37|284.37|286.87|284.87|283.87|281.87|0
1694181300000|2023-09-08 13:55:00|286.62|284.62|286.62|284.62|290.87|288.87|286.62|284.62|0
1694181600000|2023-09-08 14:00:00|285.87|283.87|281.37|279.37|286.87|284.87|280.62|278.62|0
1694181900000|2023-09-08 14:05:00|281.12|279.12|283.87|281.87|285.12|283.12|278.12|276.12|0
1694182200000|2023-09-08 14:10:00|284.12|282.12|280.62|278.62|284.37|282.37|279.37|277.37|0
1694182500000|2023-09-08 14:15:00|280.12|278.12|279.62|277.62|280.62|278.62|278.12|276.12|0
1694182800000|2023-09-08 14:20:00|279.37|277.37|276.62|274.62|279.87|277.87|275.87|273.87|0
1694183100000|2023-09-08 14:25:00|276.37|274.37|276.37|274.37|277.62|275.62|275.62|273.62|0
1694183400000|2023-09-08 14:30:00|275.62|273.62|278.87|276.87|280.12|278.12|273.62|271.62|0
1694183700000|2023-09-08 14:35:00|279.12|277.12|278.37|276.37|280.12|278.12|276.87|274.87|0
1694184000000|2023-09-08 14:40:00|278.62|276.62|280.37|278.37|283.12|281.12|277.87|275.87|0
1694184300000|2023-09-08 14:45:00|280.12|278.12|280.87|278.87|283.37|281.37|280.12|278.12|0
1694184600000|2023-09-08 14:50:00|280.37|278.37|280.62|278.62|283.12|281.12|277.87|275.87|0
1694184900000|2023-09-08 14:55:00|280.87|278.87|285.62|283.62|285.62|283.62|278.62|276.62|0
1694185200000|2023-09-08 15:00:00|286.37|284.37|282.12|280.12|286.87|284.87|280.87|278.87|0
1694185500000|2023-09-08 15:05:00|282.37|280.37|285.12|283.12|285.87|283.87|281.62|279.62|0
1694185800000|2023-09-08 15:10:00|285.37|283.37|279.37|277.37|286.12|284.12|278.87|276.87|0
1694186100000|2023-09-08 15:15:00|278.87|276.87|279.37|277.37|280.87|278.87|278.12|276.12|0
1694186400000|2023-09-08 15:20:00|279.12|277.12|279.12|277.12|280.12|278.12|278.12|276.12|0
1694186700000|2023-09-08 15:25:00|279.37|277.37|278.87|276.87|279.62|277.62|277.37|275.37|0
1694187000000|2023-09-08 15:30:00|278.62|276.62|276.62|274.62|279.37|277.37|275.62|273.62|0
1694187300000|2023-09-08 15:35:00|276.37|274.37|276.62|274.62|277.62|275.62|276.12|274.12|0
1694187600000|2023-09-08 15:40:00|276.37|274.37|279.12|277.12|280.37|278.37|276.37|274.37|0
1694187900000|2023-09-08 15:45:00|279.37|277.37|280.37|278.37|281.12|279.12|279.12|277.12|0
1694188200000|2023-09-08 15:50:00|280.87|278.87|280.12|278.12|282.12|280.12|280.12|278.12|0
1694188500000|2023-09-08 15:55:00|279.87|277.87|282.87|280.87|283.87|281.87|279.87|277.87|0
1694188800000|2023-09-08 16:00:00|283.12|281.12|283.62|281.62|285.62|283.62|283.12|281.12|0
1694189100000|2023-09-08 16:05:00|283.87|281.87|283.87|281.87|284.87|282.87|282.62|280.62|0
1694189400000|2023-09-08 16:10:00|284.12|282.12|280.87|278.87|284.12|282.12|280.62|278.62|0
1694189700000|2023-09-08 16:15:00|281.12|279.12|277.87|275.87|281.12|279.12|277.62|275.62|0
1694190000000|2023-09-08 16:20:00|278.12|276.12|277.87|275.87|280.37|278.37|276.87|274.87|0
1694190300000|2023-09-08 16:25:00|278.12|276.12|282.37|280.37|282.37|280.37|278.12|276.12|0
1694190600000|2023-09-08 16:30:00|282.12|280.12|283.62|281.62|286.12|284.12|282.12|280.12|0
1694190900000|2023-09-08 16:35:00|283.87|281.87|284.37|282.37|285.62|283.62|283.87|281.87|0
1694191200000|2023-09-08 16:40:00|284.62|282.62|283.12|281.12|284.62|282.62|280.87|278.87|0
1694191500000|2023-09-08 16:45:00|283.37|281.37|286.62|284.62|286.87|284.87|282.62|280.62|0
1694191800000|2023-09-08 16:50:00|286.87|284.87|286.62|284.62|288.62|286.62|285.62|283.62|0
1694192100000|2023-09-08 16:55:00|286.37|284.37|283.62|281.62|287.12|285.12|283.62|281.62|0
1694192400000|2023-09-08 17:00:00|284.12|282.12|286.37|284.37|288.12|286.12|283.87|281.87|0
1694192700000|2023-09-08 17:05:00|286.62|284.62|287.37|285.37|288.62|286.62|285.87|283.87|0
1694193000000|2023-09-08 17:10:00|287.62|285.62|286.62|284.62|289.37|287.37|286.62|284.62|0
1694193300000|2023-09-08 17:15:00|286.87|284.87|284.12|282.12|286.87|284.87|283.87|281.87|0
1694193600000|2023-09-08 17:20:00|283.62|281.62|285.87|283.87|285.87|283.87|282.87|280.87|0
1694193900000|2023-09-08 17:25:00|286.12|284.12|287.12|285.12|288.37|286.37|286.12|284.12|0
1694194200000|2023-09-08 17:30:00|286.87|284.87|286.62|284.62|288.37|286.37|285.37|283.37|0
1694194500000|2023-09-08 17:35:00|286.87|284.87|286.12|284.12|288.87|286.87|285.62|283.62|0
1694194800000|2023-09-08 17:40:00|286.37|284.37|286.12|284.12|287.87|285.87|284.37|282.37|0
1694195100000|2023-09-08 17:45:00|286.37|284.37|285.87|283.87|286.62|284.62|285.12|283.12|0
1694195400000|2023-09-08 17:50:00|286.12|284.12|288.62|286.62|288.87|286.87|285.62|283.62|0
1694195700000|2023-09-08 17:55:00|288.37|286.37|285.87|283.87|288.62|286.62|285.37|283.37|0
1694196000000|2023-09-08 18:00:00|285.62|283.62|282.62|280.62|285.87|283.87|282.37|280.37|0
1694196300000|2023-09-08 18:05:00|282.87|280.87|284.12|282.12|284.87|282.87|282.62|280.62|0
1694196600000|2023-09-08 18:10:00|284.37|282.37|292.62|290.62|293.37|291.37|284.37|282.37|0
1694196900000|2023-09-08 18:15:00|292.87|290.87|292.12|290.12|293.87|291.87|291.87|289.87|0
1694197200000|2023-09-08 18:20:00|292.62|290.62|292.12|290.12|293.37|291.37|290.87|288.87|0
1694197500000|2023-09-08 18:25:00|291.87|289.87|291.37|289.37|293.37|291.37|290.62|288.62|0
1694197800000|2023-09-08 18:30:00|291.62|289.62|293.12|291.12|293.87|291.87|291.12|289.12|0
1694198100000|2023-09-08 18:35:00|292.87|290.87|294.87|292.87|295.12|293.12|289.87|287.87|0
1694198400000|2023-09-08 18:40:00|295.12|293.12|291.12|289.12|295.12|293.12|290.62|288.62|0
1694198700000|2023-09-08 18:45:00|291.37|289.37|293.62|291.62|294.12|292.12|290.87|288.87|0
1694199000000|2023-09-08 18:50:00|293.37|291.37|295.12|293.12|295.62|293.62|292.37|290.37|0
1694199300000|2023-09-08 18:55:00|295.37|293.37|295.37|293.37|295.87|293.87|293.87|291.87|0
1694199600000|2023-09-08 19:00:00|295.62|293.62|296.87|294.87|298.62|296.62|295.62|293.62|0
1694199900000|2023-09-08 19:05:00|297.12|295.12|296.37|294.37|297.12|295.12|294.37|292.37|0
1694200200000|2023-09-08 19:10:00|295.87|293.87|295.12|293.12|297.12|295.12|294.62|292.62|0
1694200500000|2023-09-08 19:15:00|295.37|293.37|297.12|295.12|297.62|295.62|295.37|293.37|0
1694200800000|2023-09-08 19:20:00|297.37|295.37|297.12|295.12|299.12|297.12|295.87|293.87|0
1694201100000|2023-09-08 19:25:00|297.37|295.37|298.37|296.37|299.37|297.37|296.37|294.37|0
1694201400000|2023-09-08 19:30:00|298.12|296.12|295.12|293.12|299.12|297.12|294.37|292.37|0
1694201700000|2023-09-08 19:35:00|294.87|292.87|296.12|294.12|297.62|295.62|294.37|292.37|0
1694202000000|2023-09-08 19:40:00|296.37|294.37|294.37|292.37|296.87|294.87|294.12|292.12|0
1694202300000|2023-09-08 19:45:00|294.12|292.12|294.37|292.37|295.12|293.12|292.87|290.87|0
1694202600000|2023-09-08 19:50:00|294.62|292.62|294.37|292.37|296.12|294.12|293.12|291.12|0
1694202900000|2023-09-08 19:55:00|294.12|292.12|289.37|287.37|294.12|292.12|288.62|286.62|0
1694203200000|2023-09-08 20:00:00|289.62|287.62|287.37|285.37|290.62|288.62|287.37|285.37|0
1694203500000|2023-09-08 20:05:00|287.62|285.62|285.12|283.12|287.62|285.62|284.62|282.62|0
1694203800000|2023-09-08 20:10:00|284.87|282.87|285.87|283.87|286.37|284.37|284.87|282.87|0
1694391300000|2023-09-11 00:15:00|287.32|284.92|287.57|285.17|288.32|285.92|287.07|284.67|0
1694391600000|2023-09-11 00:20:00|287.45|285.05|286.2|283.8|287.57|285.17|285.82|283.42|0
1694391900000|2023-09-11 00:25:00|286.32|283.92|287.57|285.17|287.57|285.17|285.82|283.42|0
1694412900000|2023-09-11 06:15:00|277.37|275.37|277.87|275.87|278.37|276.37|277.25|275.25|0
1694413200000|2023-09-11 06:20:00|277.62|275.62|277.12|275.12|277.62|275.62|276.87|274.87|0
1694413500000|2023-09-11 06:25:00|277.25|275.25|276.37|274.37|277.87|275.87|276.37|274.37|0
1694413800000|2023-09-11 06:30:00|276.5|274.5|275.37|273.37|276.62|274.62|275.12|273.12|0
1694414100000|2023-09-11 06:35:00|275.12|273.12|276.12|274.12|276.12|274.12|275.12|273.12|0
1694414400000|2023-09-11 06:40:00|275.87|273.87|274.75|272.75|276.37|274.37|274.62|272.62|0
1694414700000|2023-09-11 06:45:00|274.87|272.87|275.62|273.62|275.62|273.62|274.87|272.87|0
1694415000000|2023-09-11 06:50:00|275.87|273.87|275.87|273.87|276.12|274.12|275.12|273.12|0
1694415300000|2023-09-11 06:55:00|276.12|274.12|275.87|273.87|276.12|274.12|275.12|273.12|0
1694415600000|2023-09-11 07:00:00|275.37|273.37|273.87|271.87|275.37|273.37|273.62|271.62|0
1694415900000|2023-09-11 07:05:00|274|272|272.87|270.87|274.87|272.87|272.37|270.37|0
1694416200000|2023-09-11 07:10:00|272.62|270.62|273.12|271.12|273.62|271.62|272.37|270.37|0
1694416500000|2023-09-11 07:15:00|272.87|270.87|271.62|269.62|273.62|271.62|271.62|269.62|0
1694416800000|2023-09-11 07:20:00|271.5|269.5|270.37|268.37|272.62|270.62|269.62|267.62|0
1694417100000|2023-09-11 07:25:00|270.12|268.12|269.87|267.87|270.62|268.62|269.37|267.37|0
1694417400000|2023-09-11 07:30:00|269.62|267.62|269.87|267.87|270.62|268.62|269.12|267.12|0
1694417700000|2023-09-11 07:35:00|270.12|268.12|269.37|267.37|270.12|268.12|268.62|266.62|0
1694418000000|2023-09-11 07:40:00|269.12|267.12|268.62|266.62|270.12|268.12|268.62|266.62|0
1694418300000|2023-09-11 07:45:00|268.75|266.75|269.87|267.87|270.12|268.12|268.37|266.37|0
1694418600000|2023-09-11 07:50:00|270|268|269.87|267.87|270.62|268.62|269.37|267.37|0
1694418900000|2023-09-11 07:55:00|269.62|267.62|270.87|268.87|271.12|269.12|269.37|267.37|0
1694419200000|2023-09-11 08:00:00|271.12|269.12|270.62|268.62|271.87|269.87|269.87|267.87|0
1694419500000|2023-09-11 08:05:00|270.87|268.87|272.87|270.87|273.37|271.37|270.87|268.87|0
1694419800000|2023-09-11 08:10:00|273.25|271.25|272.62|270.62|273.75|271.75|271.62|269.62|0
1694420100000|2023-09-11 08:15:00|272.87|270.87|272.37|270.37|273.87|271.87|272.12|270.12|0
1694420400000|2023-09-11 08:20:00|272.25|270.25|272.87|270.87|273.62|271.62|271.12|269.12|0
1694420700000|2023-09-11 08:25:00|272.62|270.62|271.62|269.62|273.37|271.37|271.12|269.12|0
1694421000000|2023-09-11 08:30:00|271.37|269.37|271.62|269.62|271.62|269.62|269.87|267.87|0
1694421300000|2023-09-11 08:35:00|271.37|269.37|272.5|270.5|273.87|271.87|271.12|269.12|0
1694421600000|2023-09-11 08:40:00|272.75|270.75|274.87|272.87|274.87|272.87|272.62|270.62|0
1694421900000|2023-09-11 08:45:00|275|273|275.12|273.12|275.37|273.37|274.37|272.37|0
1694422200000|2023-09-11 08:50:00|275.25|273.25|276.87|274.87|276.87|274.87|275.12|273.12|0
1694422500000|2023-09-11 08:55:00|277.12|275.12|275.87|273.87|277.37|275.37|275.87|273.87|0
1694422800000|2023-09-11 09:00:00|275.62|273.62|273.87|271.87|276.12|274.12|273.62|271.62|0
1694423100000|2023-09-11 09:05:00|273.62|271.62|273.12|271.12|273.87|271.87|272.87|270.87|0
1694423400000|2023-09-11 09:10:00|273.37|271.37|274.12|272.12|274.37|272.37|272.87|270.87|0
1694423700000|2023-09-11 09:15:00|274.37|272.37|273.37|271.37|275.12|273.12|272.62|270.62|0
1694424000000|2023-09-11 09:20:00|273.12|271.12|273.37|271.37|273.5|271.5|272.62|270.62|0
1694424300000|2023-09-11 09:25:00|273.25|271.25|272.62|270.62|273.37|271.37|271.37|269.37|0
1694424600000|2023-09-11 09:30:00|272.75|270.75|272.37|270.37|272.87|270.87|272.12|270.12|0
1694424900000|2023-09-11 09:35:00|272.12|270.12|272.37|270.37|272.87|270.87|271.37|269.37|0
1694425200000|2023-09-11 09:40:00|272.25|270.25|272|270|272.37|270.37|271.87|269.87|0
1694425500000|2023-09-11 09:45:00|271.87|269.87|272.37|270.37|272.37|270.37|271.87|269.87|0
1694425800000|2023-09-11 09:50:00|272.12|270.12|272|270|272.37|270.37|271.37|269.37|0
1694426100000|2023-09-11 09:55:00|271.87|269.87|271.37|269.37|271.87|269.87|271.12|269.12|0
1694426400000|2023-09-11 10:00:00|271.62|269.62|273.37|271.37|273.37|271.37|271.37|269.37|0
1694426700000|2023-09-11 10:05:00|273.12|271.12|272.37|270.37|273.62|271.62|272.12|270.12|0
1694427000000|2023-09-11 10:10:00|272.62|270.62|273.62|271.62|273.62|271.62|272.12|270.12|0
1694427300000|2023-09-11 10:15:00|273.87|271.87|274.62|272.62|274.62|272.62|273.62|271.62|0
1694427600000|2023-09-11 10:20:00|275.12|273.12|275.12|273.12|275.37|273.37|274.62|272.62|0
1694427900000|2023-09-11 10:25:00|275|273|273.37|271.37|275|273|272.87|270.87|0
1694428200000|2023-09-11 10:30:00|273.25|271.25|272.87|270.87|273.87|271.87|272.62|270.62|0
1694428500000|2023-09-11 10:35:00|272.62|270.62|273.37|271.37|273.62|271.62|272.37|270.37|0
1694428800000|2023-09-11 10:40:00|273.5|271.5|272.62|270.62|273.87|271.87|272.62|270.62|0
1694429100000|2023-09-11 10:45:00|272.5|270.5|272.12|270.12|273.12|271.12|272.12|270.12|0
1694429400000|2023-09-11 10:50:00|272|270|272.62|270.62|273.12|271.12|271.5|269.5|0
1694429700000|2023-09-11 10:55:00|272.75|270.75|270.37|268.37|273.12|271.12|270.12|268.12|0
1694430000000|2023-09-11 11:00:00|270.87|268.87|270.62|268.62|271.62|269.62|269.62|267.62|0
1694430300000|2023-09-11 11:05:00|270.87|268.87|270.87|268.87|271.62|269.62|269.87|267.87|0
1694430600000|2023-09-11 11:10:00|271.37|269.37|272.62|270.62|272.62|270.62|270.62|268.62|0
1694430900000|2023-09-11 11:15:00|272.37|270.37|270.37|268.37|272.62|270.62|270.12|268.12|0
1694431200000|2023-09-11 11:20:00|270.25|268.25|270.87|268.87|271.37|269.37|270.25|268.25|0
1694431500000|2023-09-11 11:25:00|270.62|268.62|271.12|269.12|271.12|269.12|270.62|268.62|0
1694431800000|2023-09-11 11:30:00|270.75|268.75|270.62|268.62|272.37|270.37|269.62|267.62|0
1694432100000|2023-09-11 11:35:00|270.87|268.87|268.62|266.62|270.87|268.87|268.37|266.37|0
1694432400000|2023-09-11 11:40:00|268.37|266.37|270.62|268.62|270.62|268.62|268.12|266.12|0
1694432700000|2023-09-11 11:45:00|270.37|268.37|268.87|266.87|271.37|269.37|268.37|266.37|0
1694433000000|2023-09-11 11:50:00|269.12|267.12|271.87|269.87|271.87|269.87|268.62|266.62|0
1694433300000|2023-09-11 11:55:00|272.12|270.12|272.37|270.37|272.87|270.87|271.5|269.5|0
1694433600000|2023-09-11 12:00:00|272.25|270.25|270.87|268.87|273.62|271.62|270.87|268.87|0
1694433900000|2023-09-11 12:05:00|271|269|268.87|266.87|271.37|269.37|268.62|266.62|0
1694434200000|2023-09-11 12:10:00|268.62|266.62|267.12|265.12|268.62|266.62|267.12|265.12|0
1694434500000|2023-09-11 12:15:00|266.87|264.87|266.87|264.87|267.87|265.87|266.62|264.62|0
1694434800000|2023-09-11 12:20:00|266.62|264.62|266.62|264.62|267.62|265.62|266.37|264.37|0
1694435100000|2023-09-11 12:25:00|266.37|264.37|266.87|264.87|266.87|264.87|266.37|264.37|0
1694435400000|2023-09-11 12:30:00|267.12|265.12|268.12|266.12|268.62|266.62|266.62|264.62|0
1694435700000|2023-09-11 12:35:00|267.87|265.87|266.87|264.87|268.12|266.12|266.37|264.37|0
1694436000000|2023-09-11 12:40:00|267.12|265.12|266.87|264.87|268.62|266.62|266.62|264.62|0
1694436300000|2023-09-11 12:45:00|267.12|265.12|266.62|264.62|267.12|265.12|266.37|264.37|0
1694436600000|2023-09-11 12:50:00|266.37|264.37|265.87|263.87|267.12|265.12|265.87|263.87|0
1694436900000|2023-09-11 12:55:00|266.37|264.37|265.62|263.62|266.37|264.37|265.12|263.12|0
1694437200000|2023-09-11 13:00:00|265.37|263.37|262.87|260.87|265.62|263.62|262.87|260.87|0
1694437500000|2023-09-11 13:05:00|262.62|260.62|263.62|261.62|263.62|261.62|262.62|260.62|0
1694437800000|2023-09-11 13:10:00|263.5|261.5|264.87|262.87|265.12|263.12|261.87|259.87|0
1694438100000|2023-09-11 13:15:00|265.12|263.12|265.37|263.37|265.62|263.62|264.87|262.87|0
1694438400000|2023-09-11 13:20:00|265.62|263.62|264.62|262.62|265.62|263.62|263.62|261.62|0
1694438700000|2023-09-11 13:25:00|264.87|262.87|262.75|260.75|264.87|262.87|262.12|260.12|0
1694439000000|2023-09-11 13:30:00|262.12|260.12|259.62|257.62|262.37|260.37|257.62|255.62|0
1694439300000|2023-09-11 13:35:00|258.37|256.37|266.62|264.62|266.75|264.75|257.62|255.62|0
1694439600000|2023-09-11 13:40:00|266.87|264.87|268.87|266.87|269.37|267.37|265.87|263.87|0
1694439900000|2023-09-11 13:45:00|268.12|266.12|271.37|269.37|273.37|271.37|268.12|266.12|0
1694440200000|2023-09-11 13:50:00|271.87|269.87|271.37|269.37|274.87|272.87|270.62|268.62|0
1694440500000|2023-09-11 13:55:00|271|269|275.62|273.62|275.87|273.87|269.87|267.87|0
1694440800000|2023-09-11 14:00:00|275.87|273.87|274.87|272.87|275.87|273.87|271.87|269.87|0
1694441100000|2023-09-11 14:05:00|275.37|273.37|274.62|272.62|275.87|273.87|274.37|272.37|0
1694441400000|2023-09-11 14:10:00|273.87|271.87|276.62|274.62|278.12|276.12|272.87|270.87|0
1694441700000|2023-09-11 14:15:00|276.87|274.87|273.37|271.37|277.12|275.12|273.37|271.37|0
1694442000000|2023-09-11 14:20:00|273.62|271.62|271.37|269.37|274.37|272.37|270.37|268.37|0
1694442300000|2023-09-11 14:25:00|271.12|269.12|267.62|265.62|271.12|269.12|266.87|264.87|0
1694442600000|2023-09-11 14:30:00|267.37|265.37|273.87|271.87|274.12|272.12|267.37|265.37|0
1694442900000|2023-09-11 14:35:00|274.12|272.12|275.12|273.12|276.12|274.12|273.62|271.62|0
1694443200000|2023-09-11 14:40:00|274.87|272.87|272.87|270.87|275.62|273.62|271.12|269.12|0
1694443500000|2023-09-11 14:45:00|272.62|270.62|271.37|269.37|272.87|270.87|270.87|268.87|0
1694443800000|2023-09-11 14:50:00|271.12|269.12|273.37|271.37|273.37|271.37|269.37|267.37|0
1694444100000|2023-09-11 14:55:00|273.62|271.62|276.37|274.37|277.87|275.87|272.12|270.12|0
1694444400000|2023-09-11 15:00:00|276.62|274.62|278.12|276.12|280.62|278.62|276.37|274.37|0
1694444700000|2023-09-11 15:05:00|277.87|275.87|279.12|277.12|279.37|277.37|276.62|274.62|0
1694445000000|2023-09-11 15:10:00|279.37|277.37|277.37|275.37|280.37|278.37|277.37|275.37|0
1694445300000|2023-09-11 15:15:00|277.62|275.62|276.12|274.12|278.62|276.62|275.87|273.87|0
1694445600000|2023-09-11 15:20:00|276.37|274.37|274.62|272.62|277.37|275.37|274.37|272.37|0
1694445900000|2023-09-11 15:25:00|275.12|273.12|272.62|270.62|275.12|273.12|270.62|268.62|0
1694446200000|2023-09-11 15:30:00|272.87|270.87|274.62|272.62|274.87|272.87|272.87|270.87|0
1694446500000|2023-09-11 15:35:00|275.12|273.12|273.62|271.62|275.37|273.37|272.37|270.37|0
1694446800000|2023-09-11 15:40:00|273.87|271.87|277.12|275.12|277.87|275.87|272.62|270.62|0
1694447100000|2023-09-11 15:45:00|276.87|274.87|277.12|275.12|277.87|275.87|276.62|274.62|0
1694447400000|2023-09-11 15:50:00|276.87|274.87|276.12|274.12|277.62|275.62|275.37|273.37|0
1694447700000|2023-09-11 15:55:00|275.87|273.87|276.37|274.37|277.37|275.37|275.37|273.37|0
1694448000000|2023-09-11 16:00:00|276.62|274.62|275.62|273.62|276.62|274.62|273.87|271.87|0
1694448300000|2023-09-11 16:05:00|275.87|273.87|271.62|269.62|276.37|274.37|270.37|268.37|0
1694448600000|2023-09-11 16:10:00|270.87|268.87|270.87|268.87|271.87|269.87|270.12|268.12|0
1694448900000|2023-09-11 16:15:00|270.62|268.62|272.12|270.12|272.87|270.87|269.87|267.87|0
1694449200000|2023-09-11 16:20:00|272.25|270.25|272.87|270.87|273.62|271.62|271.87|269.87|0
1694449500000|2023-09-11 16:25:00|273.12|271.12|268.12|266.12|273.12|271.12|267.62|265.62|0
1694449800000|2023-09-11 16:30:00|267.62|265.62|269.37|267.37|270.62|268.62|267.62|265.62|0
1694450100000|2023-09-11 16:35:00|269.12|267.12|270.62|268.62|271.37|269.37|269.12|267.12|0
1694450400000|2023-09-11 16:40:00|270.87|268.87|270.37|268.37|271.62|269.62|269.87|267.87|0
1694450700000|2023-09-11 16:45:00|270.87|268.87|268.87|266.87|270.87|268.87|268.87|266.87|0
1694451000000|2023-09-11 16:50:00|269.12|267.12|269.37|267.37|271.37|269.37|268|266|0
1694451300000|2023-09-11 16:55:00|268.87|266.87|268.12|266.12|269.62|267.62|267.87|265.87|0
1694451600000|2023-09-11 17:00:00|267.87|265.87|267.62|265.62|270.12|268.12|267.62|265.62|0
1694451900000|2023-09-11 17:05:00|267.87|265.87|267.12|265.12|269.37|267.37|266.62|264.62|0
1694452200000|2023-09-11 17:10:00|266.87|264.87|267.62|265.62|268.37|266.37|266.62|264.62|0
1694452500000|2023-09-11 17:15:00|267.87|265.87|265.62|263.62|267.87|265.87|265.62|263.62|0
1694452800000|2023-09-11 17:20:00|265.37|263.37|264.62|262.62|265.87|263.87|263.75|261.75|0
1694453100000|2023-09-11 17:25:00|264.37|262.37|263.62|261.62|265.37|263.37|263.37|261.37|0
1694453400000|2023-09-11 17:30:00|263.37|261.37|261.62|259.62|264.12|262.12|261.62|259.62|0
1694453700000|2023-09-11 17:35:00|261.37|259.37|260.87|258.87|262.37|260.37|260.62|258.62|0
1694454000000|2023-09-11 17:40:00|260.62|258.62|263.12|261.12|263.12|261.12|260.62|258.62|0
1694454300000|2023-09-11 17:45:00|262.87|260.87|263.37|261.37|263.37|261.37|261.87|259.87|0
1694454600000|2023-09-11 17:50:00|263.62|261.62|262.12|260.12|263.62|261.62|261.37|259.37|0
1694454900000|2023-09-11 17:55:00|261.87|259.87|261.62|259.62|263.37|261.37|261.37|259.37|0
1694455200000|2023-09-11 18:00:00|261.37|259.37|263.12|261.12|263.37|261.37|261.37|259.37|0
1694455500000|2023-09-11 18:05:00|263.37|261.37|263.62|261.62|264.62|262.62|262.87|260.87|0
1694455800000|2023-09-11 18:10:00|264.12|262.12|261.12|259.12|264.37|262.37|260.87|258.87|0
1694456100000|2023-09-11 18:15:00|261.37|259.37|260.87|258.87|262.62|260.62|260.62|258.62|0
1694456400000|2023-09-11 18:20:00|260.75|258.75|261.62|259.62|262.37|260.37|260.62|258.62|0
1694456700000|2023-09-11 18:25:00|261.5|259.5|261|259|262.37|260.37|260.87|258.87|0
1694457000000|2023-09-11 18:30:00|260.87|258.87|260.87|258.87|261.37|259.37|260.12|258.12|0
1694457300000|2023-09-11 18:35:00|260.62|258.62|260.62|258.62|261.62|259.62|260.12|258.12|0
1694457600000|2023-09-11 18:40:00|260.87|258.87|261.62|259.62|262.62|260.62|260.62|258.62|0
1694457900000|2023-09-11 18:45:00|261.87|259.87|260.37|258.37|262.62|260.62|260.12|258.12|0
1694458200000|2023-09-11 18:50:00|260.25|258.25|260.62|258.62|261.37|259.37|259.87|257.87|0
1694458500000|2023-09-11 18:55:00|260.37|258.37|260.87|258.87|262.12|260.12|260.25|258.25|0
1694458800000|2023-09-11 19:00:00|261.12|259.12|260.62|258.62|261.87|259.87|260.62|258.62|0
1694459100000|2023-09-11 19:05:00|260.87|258.87|260.12|258.12|261.12|259.12|260.12|258.12|0
1694459400000|2023-09-11 19:10:00|260.37|258.37|262.12|260.12|262.62|260.62|260.12|258.12|0
1694459700000|2023-09-11 19:15:00|261.87|259.87|262.37|260.37|263.62|261.62|261.87|259.87|0
1694460000000|2023-09-11 19:20:00|262.62|260.62|258.87|256.87|262.62|260.62|258.87|256.87|0
1694460300000|2023-09-11 19:25:00|258.62|256.62|259.37|257.37|260.37|258.37|258.37|256.37|0
1694460600000|2023-09-11 19:30:00|259.62|257.62|259.37|257.37|260.87|258.87|259.12|257.12|0
1694460900000|2023-09-11 19:35:00|259.62|257.62|259.87|257.87|260.87|258.87|259.62|257.62|0
1694461200000|2023-09-11 19:40:00|260.12|258.12|260.62|258.62|261.12|259.12|259.37|257.37|0
1694461500000|2023-09-11 19:45:00|261.37|259.37|262.12|260.12|262.62|260.62|261.12|259.12|0
1694461800000|2023-09-11 19:50:00|262.62|260.62|263.62|261.62|264.62|262.62|262.62|260.62|0
1694462100000|2023-09-11 19:55:00|264.12|262.12|260.37|258.37|264.87|262.87|260.37|258.37|0
1694462400000|2023-09-11 20:00:00|260.62|258.62|259.37|257.37|260.87|258.87|259.37|257.37|0
1694462700000|2023-09-11 20:05:00|259.5|257.5|261.37|259.37|261.37|259.37|259.5|257.5|0
1694463000000|2023-09-11 20:10:00|261.12|259.12|261.12|259.12|262.37|260.37|260.87|258.87|0
1694463300000|2023-09-11 20:15:00|261.07|258.67|261.32|258.92|261.57|259.17|260.82|258.42|0
1694463600000|2023-09-11 20:20:00|261.57|259.17|261.32|258.92|261.82|259.42|261.32|258.92|0
1694463900000|2023-09-11 20:25:00|261.57|259.17|261.32|258.92|261.57|259.17|261.32|258.92|0
1694464200000|2023-09-11 20:30:00|261.57|259.17|261.32|258.92|261.57|259.17|261.32|258.92|0
1694464500000|2023-09-11 20:35:00|261.57|259.17|261.95|259.55|261.95|259.55|261.57|259.17|0
1694464800000|2023-09-11 20:40:00|261.82|259.42|262.32|259.92|262.32|259.92|261.82|259.42|0
1694465100000|2023-09-11 20:45:00|262.57|260.17|262.57|260.17|262.82|260.42|262.57|260.17|0
1694465400000|2023-09-11 20:50:00|262.7|260.3|262.82|260.42|262.82|260.42|262.57|260.17|0
1694465700000|2023-09-11 20:55:00|262.57|260.17|262.79|260.39|263.07|260.67|262.32|259.92|0
1694466000000|2023-09-11 21:00:00|262.71|260.31|262.68|260.28|262.82|260.42|262.57|260.17|0
1694466300000|2023-09-11 21:05:00|262.75|260.35|262.71|260.31|262.79|260.39|262.6|260.2|0
1694466600000|2023-09-11 21:10:00|262.64|260.24|262.79|260.39|262.79|260.39|262.6|260.2|0
1694466900000|2023-09-11 21:15:00|262.86|260.46|262.82|260.42|262.86|260.46|262.82|260.42|0
1694467500000|2023-09-11 21:25:00|262.86|260.46|263.19|260.79|263.37|260.97|262.86|260.46|0
1694467800000|2023-09-11 21:30:00|263.22|260.82|263.3|260.9|263.3|260.9|263.15|260.75|0
1694468100000|2023-09-11 21:35:00|263.37|260.97|263.3|260.9|263.44|261.04|263.04|260.64|0
1694468400000|2023-09-11 21:40:00|263.37|260.97|263.55|261.15|263.66|261.26|263.33|260.93|0
1694468700000|2023-09-11 21:45:00|263.63|261.23|263.77|261.37|263.81|261.41|263.55|261.15|0
1694469000000|2023-09-11 21:50:00|263.55|261.15|264.17|261.77|264.28|261.88|263.55|261.15|0
1694469300000|2023-09-11 21:55:00|264.14|261.74|264.14|261.74|264.39|261.99|263.84|261.44|0
1694469600000|2023-09-11 22:00:00|264.7|262.3|264.82|262.42|264.82|262.42|263.82|261.42|0
1694469900000|2023-09-11 22:05:00|264.57|262.17|263.95|261.55|264.57|262.17|263.07|260.67|0
1694470200000|2023-09-11 22:10:00|264.07|261.67|264.82|262.42|264.82|262.42|264.07|261.67|0
1694470500000|2023-09-11 22:15:00|264.95|262.55|264.82|262.42|265.82|263.42|264.7|262.3|0
1694470800000|2023-09-11 22:20:00|264.57|262.17|264.82|262.42|265.07|262.67|264.57|262.17|0
1694471100000|2023-09-11 22:25:00|264.7|262.3|264.82|262.42|264.82|262.42|264.57|262.17|0
1694471400000|2023-09-11 22:30:00|264.57|262.17|264.57|262.17|264.57|262.17|264.32|261.92|0
1694471700000|2023-09-11 22:35:00|264.82|262.42|266.07|263.67|266.07|263.67|264.82|262.42|0
1694472000000|2023-09-11 22:40:00|265.82|263.42|265.57|263.17|265.82|263.42|265.57|263.17|0
1694472300000|2023-09-11 22:45:00|265.82|263.42|265.82|263.42|265.82|263.42|265.57|263.17|0
1694472600000|2023-09-11 22:50:00|265.57|263.17|265.82|263.42|266.07|263.67|265.57|263.17|0
1694472900000|2023-09-11 22:55:00|265.95|263.55|265.57|263.17|266.07|263.67|265.07|262.67|0
1694473200000|2023-09-11 23:00:00|265.7|263.3|265.57|263.17|265.82|263.42|265.07|262.67|0
1694473500000|2023-09-11 23:05:00|265.32|262.92|265.07|262.67|265.32|262.92|264.57|262.17|0
1694473800000|2023-09-11 23:10:00|265.2|262.8|265.07|262.67|265.32|262.92|265.07|262.67|0
1694474100000|2023-09-11 23:15:00|265.2|262.8|264.82|262.42|265.32|262.92|264.7|262.3|0
1694474400000|2023-09-11 23:20:00|264.7|262.3|265.07|262.67|265.07|262.67|264.32|261.92|0
1694474700000|2023-09-11 23:25:00|264.82|262.42|264.57|262.17|264.82|262.42|264.07|261.67|0
1694475000000|2023-09-11 23:30:00|264.45|262.05|265.07|262.67|265.45|263.05|264.32|261.92|0
1694475300000|2023-09-11 23:35:00|265.2|262.8|265.32|262.92|265.32|262.92|265.07|262.67|0
1694475600000|2023-09-11 23:40:00|265.2|262.8|266.07|263.67|266.07|263.67|265.2|262.8|0
1694475900000|2023-09-11 23:45:00|266.32|263.92|265.32|262.92|266.32|263.92|265.32|262.92|0
1694476200000|2023-09-11 23:50:00|265.45|263.05|265.07|262.67|265.57|263.17|264.57|262.17|0
1694476500000|2023-09-11 23:55:00|265.32|262.92|265.7|263.3|265.82|263.42|265.07|262.67|0
1694476800000|2023-09-12 00:00:00|265.57|263.17|266.82|264.42|266.82|264.42|265.32|262.92|0
1694477100000|2023-09-12 00:05:00|266.57|264.17|267.07|264.67|268.32|265.92|266.07|263.67|0
1694477400000|2023-09-12 00:10:00|267.32|264.92|268.07|265.67|268.32|265.92|266.82|264.42|0
1694477700000|2023-09-12 00:15:00|268.32|265.92|267.57|265.17|268.82|266.42|267.57|265.17|0
1694478000000|2023-09-12 00:20:00|267.32|264.92|267.82|265.42|268.2|265.8|267.32|264.92|0
1694478300000|2023-09-12 00:25:00|268.07|265.67|267.82|265.42|268.2|265.8|267.57|265.17|0
1694478600000|2023-09-12 00:30:00|267.87|265.87|268|266|268.87|266.87|267.87|265.87|0
1694478900000|2023-09-12 00:35:00|267.87|265.87|268.5|266.5|268.5|266.5|267.62|265.62|0
1694479200000|2023-09-12 00:40:00|268.62|266.62|268.37|266.37|268.87|266.87|268.12|266.12|0
1694479500000|2023-09-12 00:45:00|268.62|266.62|268.62|266.62|268.87|266.87|268.12|266.12|0
1694479800000|2023-09-12 00:50:00|268.37|266.37|267.87|265.87|268.37|266.37|267.87|265.87|0
1694480100000|2023-09-12 00:55:00|268.12|266.12|268.12|266.12|268.87|266.87|268|266|0
1694480400000|2023-09-12 01:00:00|268.37|266.37|268.87|266.87|269.12|267.12|268.25|266.25|0
1694480700000|2023-09-12 01:05:00|268.62|266.62|269.12|267.12|269.37|267.37|268.62|266.62|0
1694481000000|2023-09-12 01:10:00|269|267|267.62|265.62|269.12|267.12|265.87|263.87|0
1694481300000|2023-09-12 01:15:00|267.87|265.87|267.87|265.87|269.12|267.12|267.37|265.37|0
1694481600000|2023-09-12 01:20:00|267.62|265.62|268.62|266.62|268.62|266.62|267.37|265.37|0
1694481900000|2023-09-12 01:25:00|268.87|266.87|268.37|266.37|269.37|267.37|268.37|266.37|0
1694482200000|2023-09-12 01:30:00|268.5|266.5|269.62|267.62|269.87|267.87|268.5|266.5|0
1694482500000|2023-09-12 01:35:00|269.37|267.37|269.87|267.87|270|268|269.12|267.12|0
1694482800000|2023-09-12 01:40:00|269.62|267.62|269.62|267.62|270.37|268.37|269.12|267.12|0
1694483100000|2023-09-12 01:45:00|269.37|267.37|269.37|267.37|269.37|267.37|268.87|266.87|0
1694483400000|2023-09-12 01:50:00|269.62|267.62|269.37|267.37|270.12|268.12|269.12|267.12|0
1694483700000|2023-09-12 01:55:00|269.62|267.62|268.62|266.62|269.62|267.62|268.37|266.37|0
1694484000000|2023-09-12 02:00:00|268.87|266.87|269.12|267.12|269.37|267.37|268.62|266.62|0
1694484300000|2023-09-12 02:05:00|268.87|266.87|267.87|265.87|269.12|267.12|267.37|265.37|0
1694484600000|2023-09-12 02:10:00|267.62|265.62|267.75|265.75|268.12|266.12|266.87|264.87|0
1694484900000|2023-09-12 02:15:00|267.87|265.87|266.62|264.62|268.12|266.12|266.62|264.62|0
1694485200000|2023-09-12 02:20:00|266.87|264.87|266.62|264.62|267.12|265.12|266.37|264.37|0
1694485500000|2023-09-12 02:25:00|266.87|264.87|266.37|264.37|266.87|264.87|265.87|263.87|0
1694485800000|2023-09-12 02:30:00|266.5|264.5|266.62|264.62|267.37|265.37|266.37|264.37|0
1694486100000|2023-09-12 02:35:00|266.87|264.87|265.87|263.87|267.12|265.12|265.87|263.87|0
1694486400000|2023-09-12 02:40:00|266.12|264.12|266.37|264.37|266.62|264.62|265.87|263.87|0
1694486700000|2023-09-12 02:45:00|266.25|264.25|266.12|264.12|266.62|264.62|266.12|264.12|0
1694487000000|2023-09-12 02:50:00|265.87|263.87|265.87|263.87|266.12|264.12|265.62|263.62|0
1694487300000|2023-09-12 02:55:00|266|264|265.37|263.37|266.37|264.37|265.37|263.37|0
1694487600000|2023-09-12 03:00:00|265.62|263.62|265.87|263.87|266.5|264.5|265.62|263.62|0
1694487900000|2023-09-12 03:05:00|265.62|263.62|265.87|263.87|266.12|264.12|265.12|263.12|0
1694488200000|2023-09-12 03:10:00|266.12|264.12|265.87|263.87|266.62|264.62|265.87|263.87|0
1694488500000|2023-09-12 03:15:00|265.75|263.75|265.87|263.87|266.12|264.12|265.75|263.75|0
1694488800000|2023-09-12 03:20:00|266.12|264.12|265.87|263.87|266.37|264.37|265.37|263.37|0
1694489100000|2023-09-12 03:25:00|266|264|266.12|264.12|266.37|264.37|265.37|263.37|0
1694489400000|2023-09-12 03:30:00|266|264|264.62|262.62|266.25|264.25|264.37|262.37|0
1694489700000|2023-09-12 03:35:00|264.37|262.37|264.87|262.87|264.87|262.87|264.37|262.37|0
1694490000000|2023-09-12 03:40:00|265.12|263.12|264.12|262.12|265.25|263.25|264.12|262.12|0
1694490300000|2023-09-12 03:45:00|264.25|262.25|264.12|262.12|264.5|262.5|263.87|261.87|0
1694490600000|2023-09-12 03:50:00|263.87|261.87|264.12|262.12|264.12|262.12|263.5|261.5|0
1694490900000|2023-09-12 03:55:00|263.87|261.87|264.12|262.12|264.12|262.12|263.87|261.87|0
1694491200000|2023-09-12 04:00:00|264.37|262.37|263.62|261.62|264.37|262.37|263.12|261.12|0
1694491500000|2023-09-12 04:05:00|263.75|261.75|263.37|261.37|263.75|261.75|263.12|261.12|0
1694491800000|2023-09-12 04:10:00|263.62|261.62|263.87|261.87|263.87|261.87|263.12|261.12|0
1694492100000|2023-09-12 04:15:00|264|262|265.12|263.12|265.12|263.12|263.87|261.87|0
1694492400000|2023-09-12 04:20:00|265.37|263.37|265.62|263.62|265.62|263.62|265.12|263.12|0
1694492700000|2023-09-12 04:25:00|265.87|263.87|266.12|264.12|266.62|264.62|265.62|263.62|0
1694493000000|2023-09-12 04:30:00|266|264|265.62|263.62|266.37|264.37|265.62|263.62|0
1694493300000|2023-09-12 04:35:00|265.37|263.37|266.37|264.37|266.37|264.37|265.37|263.37|0
1694493600000|2023-09-12 04:40:00|266.12|264.12|266.25|264.25|266.37|264.37|265.87|263.87|0
1694493900000|2023-09-12 04:45:00|266.12|264.12|266.37|264.37|266.37|264.37|266.12|264.12|0
1694494200000|2023-09-12 04:50:00|266.12|264.12|265.62|263.62|266.12|264.12|265.37|263.37|0
1694494500000|2023-09-12 04:55:00|265.87|263.87|266.37|264.37|266.62|264.62|265.5|263.5|0
1694494800000|2023-09-12 05:00:00|266.12|264.12|266.87|264.87|267|265|266.12|264.12|0
1694495100000|2023-09-12 05:05:00|267.12|265.12|267.25|265.25|267.87|265.87|267.12|265.12|0
1694495400000|2023-09-12 05:10:00|267.37|265.37|267.37|265.37|267.62|265.62|267.12|265.12|0
1694495700000|2023-09-12 05:15:00|267.12|265.12|266.87|264.87|267.37|265.37|266.75|264.75|0
1694496000000|2023-09-12 05:20:00|266.62|264.62|265.12|263.12|266.87|264.87|264.87|262.87|0
1694496300000|2023-09-12 05:25:00|265|263|266.12|264.12|266.25|264.25|264.87|262.87|0
1694496600000|2023-09-12 05:30:00|265.87|263.87|266.37|264.37|266.87|264.87|265.87|263.87|0
1694496900000|2023-09-12 05:35:00|266.12|264.12|265.87|263.87|266.37|264.37|265.62|263.62|0
1694497200000|2023-09-12 05:40:00|265.62|263.62|265.87|263.87|266.37|264.37|265.37|263.37|0
1694497500000|2023-09-12 05:45:00|265.75|263.75|265.12|263.12|265.87|263.87|264.5|262.5|0
1694497800000|2023-09-12 05:50:00|265.25|263.25|266.12|264.12|266.12|264.12|265.12|263.12|0
1694498100000|2023-09-12 05:55:00|265.62|263.62|265.37|263.37|265.75|263.75|265.12|263.12|0
1694498400000|2023-09-12 06:00:00|265.12|263.12|265.62|263.62|266.12|264.12|264.62|262.62|0
1694498700000|2023-09-12 06:05:00|265.5|263.5|265.62|263.62|265.62|263.62|264.87|262.87|0
1694499000000|2023-09-12 06:10:00|265.5|263.5|263.87|261.87|265.62|263.62|263.87|261.87|0
1694499300000|2023-09-12 06:15:00|264|262|263.87|261.87|264.12|262.12|262.87|260.87|0
1694499600000|2023-09-12 06:20:00|263.62|261.62|264.12|262.12|264.37|262.37|263.12|261.12|0
1694499900000|2023-09-12 06:25:00|264.25|262.25|263.62|261.62|264.62|262.62|263.37|261.37|0
1694500200000|2023-09-12 06:30:00|263.87|261.87|263.37|261.37|264.62|262.62|263.37|261.37|0
1694500500000|2023-09-12 06:35:00|263.12|261.12|264.87|262.87|265.37|263.37|262.87|260.87|0
1694500800000|2023-09-12 06:40:00|264.62|262.62|264.12|262.12|264.62|262.62|263.37|261.37|0
1694501100000|2023-09-12 06:45:00|263.87|261.87|264.37|262.37|264.37|262.37|263.87|261.87|0
1694501400000|2023-09-12 06:50:00|264.12|262.12|263.62|261.62|264.12|262.12|263.12|261.12|0
1694501700000|2023-09-12 06:55:00|263.87|261.87|264.37|262.37|264.37|262.37|262.87|260.87|0
1694502000000|2023-09-12 07:00:00|264.25|262.25|265.37|263.37|265.62|263.62|262.87|260.87|0
1694502300000|2023-09-12 07:05:00|265.5|263.5|266.75|264.75|266.87|264.87|264.87|262.87|0
1694502600000|2023-09-12 07:10:00|266.87|264.87|269.75|267.75|270.37|268.37|266.37|264.37|0
1694502900000|2023-09-12 07:15:00|269.87|267.87|268.62|266.62|270.37|268.37|268.12|266.12|0
1694503200000|2023-09-12 07:20:00|268.12|266.12|270.75|268.75|271.12|269.12|268.12|266.12|0
1694503500000|2023-09-12 07:25:00|270.37|268.37|271.37|269.37|271.87|269.87|270.37|268.37|0
1694503800000|2023-09-12 07:30:00|271.12|269.12|271.12|269.12|272.87|270.87|271.12|269.12|0
1694504100000|2023-09-12 07:35:00|271.37|269.37|269.87|267.87|271.75|269.75|268.87|266.87|0
1694504400000|2023-09-12 07:40:00|269.62|267.62|268.12|266.12|270.12|268.12|267.62|265.62|0
1694504700000|2023-09-12 07:45:00|268.37|266.37|270.37|268.37|270.37|268.37|268.37|266.37|0
1694505000000|2023-09-12 07:50:00|270.12|268.12|270.87|268.87|272.37|270.37|269.87|267.87|0
1694505300000|2023-09-12 07:55:00|271.12|269.12|271.25|269.25|272|270|270.87|268.87|0
1694505600000|2023-09-12 08:00:00|271.37|269.37|273.37|271.37|273.87|271.87|271.37|269.37|0
1694505900000|2023-09-12 08:05:00|273.12|271.12|272.75|270.75|273.87|271.87|272.37|270.37|0
1694506200000|2023-09-12 08:10:00|272.62|270.62|271.37|269.37|273.37|271.37|271.12|269.12|0
1694506500000|2023-09-12 08:15:00|271.62|269.62|270.12|268.12|271.87|269.87|269.87|267.87|0
1694506800000|2023-09-12 08:20:00|269.87|267.87|269.37|267.37|270.12|268.12|268.37|266.37|0
1694507100000|2023-09-12 08:25:00|269.62|267.62|269.12|267.12|270.37|268.37|268.37|266.37|0
1694507400000|2023-09-12 08:30:00|269.37|267.37|272.62|270.62|272.75|270.75|269.37|267.37|0
1694507700000|2023-09-12 08:35:00|272.87|270.87|272.37|270.37|272.87|270.87|271.37|269.37|0
1694508000000|2023-09-12 08:40:00|272.25|270.25|272.12|270.12|272.37|270.37|271.37|269.37|0
1694508300000|2023-09-12 08:45:00|272.37|270.37|271.87|269.87|273.87|271.87|271.62|269.62|0
1694508600000|2023-09-12 08:50:00|272|270|272.37|270.37|272.62|270.62|269.87|267.87|0
1694508900000|2023-09-12 08:55:00|272.12|270.12|272.37|270.37|272.62|270.62|271.37|269.37|0
1694509200000|2023-09-12 09:00:00|272.62|270.62|270.37|268.37|272.87|270.87|270.12|268.12|0
1694509500000|2023-09-12 09:05:00|271.12|269.12|272.12|270.12|272.37|270.37|270.37|268.37|0
1694509800000|2023-09-12 09:10:00|272.37|270.37|272.37|270.37|272.87|270.87|271.87|269.87|0
1694510100000|2023-09-12 09:15:00|272.12|270.12|273.37|271.37|273.37|271.37|272.12|270.12|0
1694510400000|2023-09-12 09:20:00|273.62|271.62|273.5|271.5|273.87|271.87|272.37|270.37|0
1694510700000|2023-09-12 09:25:00|273.37|271.37|271.37|269.37|273.5|271.5|270.87|268.87|0
1694511000000|2023-09-12 09:30:00|271.62|269.62|274.25|272.25|274.87|272.87|271.37|269.37|0
1694511300000|2023-09-12 09:35:00|274.12|272.12|272.87|270.87|274.25|272.25|272.37|270.37|0
1694511600000|2023-09-12 09:40:00|272.75|270.75|271.62|269.62|272.75|270.75|271.37|269.37|0
1694511900000|2023-09-12 09:45:00|271.87|269.87|270.37|268.37|272.62|270.62|270.12|268.12|0
1694512200000|2023-09-12 09:50:00|270.12|268.12|271|269|271.87|269.87|269.37|267.37|0
1694512500000|2023-09-12 09:55:00|271.12|269.12|270.87|268.87|271.62|269.62|269.87|267.87|0
1694512800000|2023-09-12 10:00:00|271.12|269.12|269.87|267.87|271.37|269.37|269.75|267.75|0
1694513100000|2023-09-12 10:05:00|269.37|267.37|271.25|269.25|271.25|269.25|269.37|267.37|0
1694513400000|2023-09-12 10:10:00|271.12|269.12|269.87|267.87|271.12|269.12|269.87|267.87|0
1694513700000|2023-09-12 10:15:00|269.62|267.62|270.62|268.62|270.87|268.87|268.87|266.87|0
1694514000000|2023-09-12 10:20:00|270.37|268.37|269.87|267.87|271.12|269.12|269.87|267.87|0
1694514300000|2023-09-12 10:25:00|269.62|267.62|270.12|268.12|270.37|268.37|269.62|267.62|0
1694514600000|2023-09-12 10:30:00|270.37|268.37|268.87|266.87|270.37|268.37|268|266|0
1694514900000|2023-09-12 10:35:00|268.62|266.62|269.37|267.37|269.87|267.87|268.25|266.25|0
1694515200000|2023-09-12 10:40:00|269.12|267.12|271.12|269.12|271.37|269.37|269|267|0
1694515500000|2023-09-12 10:45:00|271.37|269.37|271.12|269.12|272.12|270.12|271.12|269.12|0
1694515800000|2023-09-12 10:50:00|271.25|269.25|270.87|268.87|271.37|269.37|270.12|268.12|0
1694516100000|2023-09-12 10:55:00|271.12|269.12|268.75|266.75|271.12|269.12|268.62|266.62|0
1694516400000|2023-09-12 11:00:00|268.62|266.62|269.62|267.62|271.12|269.12|268.62|266.62|0
1694516700000|2023-09-12 11:05:00|269.37|267.37|269.37|267.37|270.12|268.12|268.87|266.87|0
1694517000000|2023-09-12 11:10:00|269.12|267.12|269.25|267.25|269.87|267.87|268.62|266.62|0
1694517300000|2023-09-12 11:15:00|269.37|267.37|271.37|269.37|271.37|269.37|269.12|267.12|0
1694517600000|2023-09-12 11:20:00|271.5|269.5|274.37|272.37|274.5|272.5|271.12|269.12|0
1694517900000|2023-09-12 11:25:00|274.62|272.62|272.12|270.12|274.62|272.62|272.12|270.12|0
1694518200000|2023-09-12 11:30:00|272.25|270.25|273.37|271.37|273.87|271.87|272.25|270.25|0
1694518500000|2023-09-12 11:35:00|273.62|271.62|273.5|271.5|273.87|271.87|272.62|270.62|0
1694518800000|2023-09-12 11:40:00|273.37|271.37|272.75|270.75|273.75|271.75|272.37|270.37|0
1694519100000|2023-09-12 11:45:00|272.62|270.62|274.25|272.25|274.62|272.62|272.62|270.62|0
1694519400000|2023-09-12 11:50:00|274.37|272.37|274.37|272.37|275.37|273.37|274.37|272.37|0
1694519700000|2023-09-12 11:55:00|274.87|272.87|275.12|273.12|275.37|273.37|274.37|272.37|0
1694520000000|2023-09-12 12:00:00|275.37|273.37|274.62|272.62|275.62|273.62|273.62|271.62|0
1694520300000|2023-09-12 12:05:00|274.37|272.37|273.87|271.87|274.87|272.87|273.12|271.12|0
1694520600000|2023-09-12 12:10:00|274.12|272.12|273.25|271.25|274.25|272.25|272.87|270.87|0
1694520900000|2023-09-12 12:15:00|273.12|271.12|272.87|270.87|273.62|271.62|272.12|270.12|0
1694521200000|2023-09-12 12:20:00|273.12|271.12|271.87|269.87|273.37|271.37|271.87|269.87|0
1694521500000|2023-09-12 12:25:00|271.62|269.62|270.87|268.87|272.12|270.12|270.37|268.37|0
1694521800000|2023-09-12 12:30:00|271.12|269.12|269.87|267.87|272.37|270.37|269.62|267.62|0
1694522100000|2023-09-12 12:35:00|269.75|267.75|269.12|267.12|270.37|268.37|269.12|267.12|0
1694522400000|2023-09-12 12:40:00|268.87|266.87|270.12|268.12|270.12|268.12|267.87|265.87|0
1694522700000|2023-09-12 12:45:00|269.87|267.87|270.37|268.37|271.12|269.12|269.37|267.37|0
1694523000000|2023-09-12 12:50:00|270.62|268.62|271.87|269.87|272.62|270.62|270.62|268.62|0
1694523300000|2023-09-12 12:55:00|272.37|270.37|273.87|271.87|273.87|271.87|272.37|270.37|0
1694523600000|2023-09-12 13:00:00|274.12|272.12|275.37|273.37|276.37|274.37|274.12|272.12|0
1694523900000|2023-09-12 13:05:00|275.62|273.62|276.12|274.12|276.37|274.37|274.62|272.62|0
1694524200000|2023-09-12 13:10:00|276.25|274.25|277.62|275.62|278.37|276.37|276.25|274.25|0
1694524500000|2023-09-12 13:15:00|277.37|275.37|278.87|276.87|279.62|277.62|277.37|275.37|0
1694524800000|2023-09-12 13:20:00|278.62|276.62|277.87|275.87|280.12|278.12|277.87|275.87|0
1694525100000|2023-09-12 13:25:00|278|276|277|275|278.12|276.12|276.37|274.37|0
1694525400000|2023-09-12 13:30:00|277.12|275.12|270.87|268.87|278.12|276.12|270.37|268.37|0
1694525700000|2023-09-12 13:35:00|271.12|269.12|270.12|268.12|272.37|270.37|269.12|267.12|0
1694526000000|2023-09-12 13:40:00|269.62|267.62|270.87|268.87|272.87|270.87|267.87|265.87|0
1694526300000|2023-09-12 13:45:00|270.62|268.62|273.87|271.87|274.37|272.37|269.37|267.37|0
1694526600000|2023-09-12 13:50:00|273.12|271.12|271.12|269.12|274.37|272.37|270.87|268.87|0
1694526900000|2023-09-12 13:55:00|271.37|269.37|269.37|267.37|271.37|269.37|268.62|266.62|0
1694527200000|2023-09-12 14:00:00|269.87|267.87|271.62|269.62|271.87|269.87|269.37|267.37|0
1694527500000|2023-09-12 14:05:00|271.37|269.37|273.87|271.87|275.12|273.12|271.37|269.37|0
1694527800000|2023-09-12 14:10:00|274.12|272.12|270.62|268.62|274.87|272.87|270.37|268.37|0
1694528100000|2023-09-12 14:15:00|270.12|268.12|270.62|268.62|273.62|271.62|270.12|268.12|0
1694528400000|2023-09-12 14:20:00|270.87|268.87|274.87|272.87|276.12|274.12|270.87|268.87|0
1694529000000|2023-09-12 14:30:00|280.87|278.87|277.37|275.37|281.12|279.12|276.87|274.87|0
1694529300000|2023-09-12 14:35:00|276.87|274.87|279.87|277.87|280.37|278.37|276.87|274.87|0
1694529600000|2023-09-12 14:40:00|279.62|277.62|278.62|276.62|281.37|279.37|278.12|276.12|0
1694529900000|2023-09-12 14:45:00|278.87|276.87|279.62|277.62|280.12|278.12|277.12|275.12|0
1694530200000|2023-09-12 14:50:00|280.12|278.12|283.12|281.12|283.12|281.12|280.12|278.12|0
1694530500000|2023-09-12 14:55:00|283.37|281.37|283.87|281.87|284.12|282.12|280.62|278.62|0
1694530800000|2023-09-12 15:00:00|284.12|282.12|279.12|277.12|284.37|282.37|279.12|277.12|0
1694531100000|2023-09-12 15:05:00|279.37|277.37|283.37|281.37|285.12|283.12|278.62|276.62|0
1694531400000|2023-09-12 15:10:00|283.62|281.62|282.87|280.87|285.37|283.37|282.12|280.12|0
1694531700000|2023-09-12 15:15:00|283.12|281.12|283.87|281.87|284.62|282.62|282.12|280.12|0
1694532000000|2023-09-12 15:20:00|284.12|282.12|282.12|280.12|284.12|282.12|280.87|278.87|0
1694532300000|2023-09-12 15:25:00|282.37|280.37|278.87|276.87|283.12|281.12|278.87|276.87|0
1694532600000|2023-09-12 15:30:00|278.62|276.62|277.37|275.37|278.87|276.87|276.62|274.62|0
1694532900000|2023-09-12 15:35:00|277.12|275.12|277.37|275.37|277.62|275.62|276.37|274.37|0
1694533200000|2023-09-12 15:40:00|277.62|275.62|277.37|275.37|277.62|275.62|275.87|273.87|0
1694533500000|2023-09-12 15:45:00|277.12|275.12|276.12|274.12|277.62|275.62|275.37|273.37|0
1694533800000|2023-09-12 15:50:00|275.87|273.87|274.87|272.87|275.87|273.87|274.12|272.12|0
1694534100000|2023-09-12 15:55:00|274.62|272.62|275.37|273.37|276.12|274.12|274.12|272.12|0
1694534400000|2023-09-12 16:00:00|275.12|273.12|272.75|270.75|275.12|273.12|272.62|270.62|0
1694534700000|2023-09-12 16:05:00|272.62|270.62|272.62|270.62|274.87|272.87|272.62|270.62|0
1694535000000|2023-09-12 16:10:00|273.12|271.12|271.62|269.62|273.87|271.87|271.62|269.62|0
1694535300000|2023-09-12 16:15:00|271.87|269.87|271.87|269.87|272.87|270.87|270.87|268.87|0
1694535600000|2023-09-12 16:20:00|272.12|270.12|271.75|269.75|273.62|271.62|271.37|269.37|0
1694535900000|2023-09-12 16:25:00|271.87|269.87|273.62|271.62|274.37|272.37|271.62|269.62|0
1694536200000|2023-09-12 16:30:00|273.87|271.87|275.87|273.87|276.12|274.12|273.62|271.62|0
1694536500000|2023-09-12 16:35:00|276.12|274.12|274.87|272.87|276.37|274.37|274.62|272.62|0
1694536800000|2023-09-12 16:40:00|275.12|273.12|272.12|270.12|275.37|273.37|271.87|269.87|0
1694537100000|2023-09-12 16:45:00|271.87|269.87|271.12|269.12|272.87|270.87|271.12|269.12|0
1694537400000|2023-09-12 16:50:00|271.37|269.37|273.12|271.12|273.87|271.87|270.87|268.87|0
1694537700000|2023-09-12 16:55:00|273.37|271.37|273.37|271.37|274.62|272.62|273.12|271.12|0
1694538000000|2023-09-12 17:00:00|273.12|271.12|271.62|269.62|274.87|272.87|270.87|268.87|0
1694538300000|2023-09-12 17:05:00|271.37|269.37|272.87|270.87|273.12|271.12|270.62|268.62|0
1694538600000|2023-09-12 17:10:00|273.12|271.12|271.87|269.87|273.12|271.12|270.87|268.87|0
1694538900000|2023-09-12 17:15:00|271.62|269.62|269.62|267.62|271.87|269.87|269.62|267.62|0
1694539200000|2023-09-12 17:20:00|269.12|267.12|261.87|259.87|269.12|267.12|261.62|259.62|0
1694539500000|2023-09-12 17:25:00|261.62|259.62|263.87|261.87|264.12|262.12|261.62|259.62|0
1694539800000|2023-09-12 17:30:00|263.12|261.12|262.62|260.62|263.12|261.12|261.87|259.87|0
1694540100000|2023-09-12 17:35:00|262.87|260.87|264.62|262.62|265.37|263.37|261.87|259.87|0
1694540400000|2023-09-12 17:40:00|264.12|262.12|270.87|268.87|271.12|269.12|264.12|262.12|0
1694540700000|2023-09-12 17:45:00|271.12|269.12|272.62|270.62|275.12|273.12|269.87|267.87|0
1694541000000|2023-09-12 17:50:00|272.37|270.37|274.87|272.87|275.62|273.62|271.12|269.12|0
1694541300000|2023-09-12 17:55:00|274.62|272.62|275.87|273.87|277.12|275.12|274.12|272.12|0
1694541600000|2023-09-12 18:00:00|276.62|274.62|277.62|275.62|278.37|276.37|276.62|274.62|0
1694541900000|2023-09-12 18:05:00|277.87|275.87|277.37|275.37|278.12|276.12|276.62|274.62|0
1694542200000|2023-09-12 18:10:00|277.87|275.87|277.37|275.37|277.87|275.87|275.37|273.37|0
1694542500000|2023-09-12 18:15:00|277.62|275.62|277.62|275.62|279.62|277.62|275.37|273.37|0
1694542800000|2023-09-12 18:20:00|277.37|275.37|278.62|276.62|280.37|278.37|277.37|275.37|0
1694543100000|2023-09-12 18:25:00|278.87|276.87|277.62|275.62|278.87|276.87|276.37|274.37|0
1694543400000|2023-09-12 18:30:00|278.12|276.12|277.87|275.87|279.87|277.87|276.62|274.62|0
1694543700000|2023-09-12 18:35:00|277.62|275.62|278.37|276.37|279.12|277.12|277.37|275.37|0
1694544000000|2023-09-12 18:40:00|278.12|276.12|280.37|278.37|280.62|278.62|277.87|275.87|0
1694544300000|2023-09-12 18:45:00|280.12|278.12|281.62|279.62|281.87|279.87|278.62|276.62|0
1694544600000|2023-09-12 18:50:00|281.87|279.87|286.37|284.37|286.37|284.37|281.62|279.62|0
1694544900000|2023-09-12 18:55:00|286.62|284.62|285.87|283.87|286.87|284.87|283.87|281.87|0
1694545200000|2023-09-12 19:00:00|286.37|284.37|288.37|286.37|288.87|286.87|285.87|283.87|0
1694545500000|2023-09-12 19:05:00|288.62|286.62|288.37|286.37|288.87|286.87|287.12|285.12|0
1694545800000|2023-09-12 19:10:00|288.12|286.12|288.37|286.37|288.37|286.37|286.87|284.87|0
1694546100000|2023-09-12 19:15:00|288.12|286.12|290.37|288.37|290.87|288.87|288.12|286.12|0
1694546400000|2023-09-12 19:20:00|290.62|288.62|292.37|290.37|292.62|290.62|289.12|287.12|0
1694546700000|2023-09-12 19:25:00|292.12|290.12|290.37|288.37|292.37|290.37|290.12|288.12|0
1694547000000|2023-09-12 19:30:00|289.87|287.87|289.12|287.12|290.37|288.37|288.62|286.62|0
1694547300000|2023-09-12 19:35:00|289.37|287.37|289.12|287.12|290.37|288.37|287.62|285.62|0
1694547600000|2023-09-12 19:40:00|288.87|286.87|287.12|285.12|288.87|286.87|286.62|284.62|0
1694547900000|2023-09-12 19:45:00|286.87|284.87|287.62|285.62|289.12|287.12|285.87|283.87|0
1694548200000|2023-09-12 19:50:00|287.87|285.87|284.37|282.37|287.87|285.87|284.37|282.37|0
1694548500000|2023-09-12 19:55:00|285.37|283.37|286.87|284.87|288.37|286.37|284.87|282.87|0
1694548800000|2023-09-12 20:00:00|286.12|284.12|285.62|283.62|287.12|285.12|285.12|283.12|0
1694549100000|2023-09-12 20:05:00|285.37|283.37|284.62|282.62|285.37|283.37|284.37|282.37|0
1694549400000|2023-09-12 20:10:00|284.87|282.87|284.87|282.87|284.87|282.87|284.12|282.12|0
1694549700000|2023-09-12 20:15:00|285.07|282.67|285.57|283.17|286.2|283.8|285.07|282.67|0
1694550000000|2023-09-12 20:20:00|285.82|283.42|286.07|283.67|286.07|283.67|285.57|283.17|0
1694550300000|2023-09-12 20:25:00|286.32|283.92|285.57|283.17|286.32|283.92|285.57|283.17|0
1694550900000|2023-09-12 20:35:00|285.32|282.92|286.32|283.92|286.32|283.92|285.2|282.8|0
1694551200000|2023-09-12 20:40:00|286.07|283.67|285.32|282.92|286.07|283.67|285.07|282.67|0
1694551500000|2023-09-12 20:45:00|285.07|282.67|284.57|282.17|285.32|282.92|284.57|282.17|0
1694551800000|2023-09-12 20:50:00|284.32|281.92|285.57|283.17|285.57|283.17|284.32|281.92|0
1694552100000|2023-09-12 20:55:00|285.32|282.92|286.7|284.3|287.2|284.8|285.32|282.92|0
1694552400000|2023-09-12 21:00:00|286.83|284.43|286.76|284.36|287.02|284.62|286.39|283.99|0
1694552700000|2023-09-12 21:05:00|286.5|284.1|286.87|284.47|287.02|284.62|286.5|284.1|0
1694553000000|2023-09-12 21:10:00|286.83|284.43|286.76|284.36|286.83|284.43|286.76|284.36|0
1694553300000|2023-09-12 21:15:00|286.8|284.4|287.28|284.88|287.28|284.88|286.76|284.36|0
1694553600000|2023-09-12 21:20:00|287.31|284.91|286.98|284.58|287.31|284.91|286.83|284.43|0
1694553900000|2023-09-12 21:25:00|287.02|284.62|287.06|284.66|287.06|284.66|287.02|284.62|0
1694554200000|2023-09-12 21:30:00|287.02|284.62|287.24|284.84|287.42|285.02|286.8|284.4|0
1694554500000|2023-09-12 21:35:00|287.13|284.73|287.28|284.88|287.5|285.1|287.06|284.66|0
1694554800000|2023-09-12 21:40:00|287.5|285.1|287.65|285.25|287.68|285.28|287.24|284.84|0
1694555100000|2023-09-12 21:45:00|287.57|285.17|288.12|285.72|288.19|285.79|287.57|285.17|0
1694555400000|2023-09-12 21:50:00|288.23|285.83|287.72|285.32|288.23|285.83|287.65|285.25|0
1694555700000|2023-09-12 21:55:00|287.68|285.28|287.86|285.46|287.86|285.46|287.65|285.25|0
1694556000000|2023-09-12 22:00:00|287.9|285.5|287.32|284.92|287.9|285.5|286.7|284.3|0
1694556300000|2023-09-12 22:05:00|287.07|284.67|288.07|285.67|288.32|285.92|287.07|284.67|0
1694556600000|2023-09-12 22:10:00|287.82|285.42|287.57|285.17|288.32|285.92|287.32|284.92|0
1694556900000|2023-09-12 22:15:00|287.82|285.42|288.07|285.67|288.32|285.92|287.57|285.17|0
1694557200000|2023-09-12 22:20:00|288.57|286.17|288.32|285.92|288.57|286.17|288.07|285.67|0
1694557500000|2023-09-12 22:25:00|288.57|286.17|288.07|285.67|288.57|286.17|288.07|285.67|0
1694557800000|2023-09-12 22:30:00|287.82|285.42|287.07|284.67|287.82|285.42|286.82|284.42|0
1694558100000|2023-09-12 22:35:00|287.32|284.92|286.82|284.42|287.32|284.92|286.57|284.17|0
1694558400000|2023-09-12 22:40:00|287.07|284.67|287.32|284.92|287.57|285.17|286.82|284.42|0
1694558700000|2023-09-12 22:45:00|287.57|285.17|286.82|284.42|287.82|285.42|286.82|284.42|0
1694559000000|2023-09-12 22:50:00|286.32|283.92|287.07|284.67|287.07|284.67|286.32|283.92|0
1694559300000|2023-09-12 22:55:00|286.82|284.42|287.32|284.92|287.32|284.92|286.82|284.42|0
1694559600000|2023-09-12 23:00:00|287.2|284.8|287.82|285.42|288.07|285.67|287.2|284.8|0
1694559900000|2023-09-12 23:05:00|288.07|285.67|287.32|284.92|288.32|285.92|287.32|284.92|0
1694560200000|2023-09-12 23:10:00|287.57|285.17|288.07|285.67|288.07|285.67|287.45|285.05|0
1694560500000|2023-09-12 23:15:00|287.82|285.42|287.32|284.92|288.07|285.67|287.32|284.92|0
1694560800000|2023-09-12 23:20:00|287.57|285.17|287.07|284.67|287.82|285.42|287.07|284.67|0
1694561100000|2023-09-12 23:25:00|286.82|284.42|286.57|284.17|287.32|284.92|286.57|284.17|0
1694561400000|2023-09-12 23:30:00|286.82|284.42|286.82|284.42|286.82|284.42|286.57|284.17|0
1694561700000|2023-09-12 23:35:00|286.57|284.17|286.57|284.17|286.82|284.42|286.32|283.92|0
1694562000000|2023-09-12 23:40:00|286.32|283.92|286.32|283.92|286.57|284.17|286.07|283.67|0
1694562300000|2023-09-12 23:45:00|286.2|283.8|285.57|283.17|286.2|283.8|285.57|283.17|0
1694562600000|2023-09-12 23:50:00|285.7|283.3|286.07|283.67|286.07|283.67|285.57|283.17|0
1694562900000|2023-09-12 23:55:00|286.32|283.92|286.07|283.67|286.32|283.92|286.07|283.67|0
1694563200000|2023-09-13 00:00:00|286.32|283.92|286.32|283.92|287.07|284.67|286.07|283.67|0
1694563500000|2023-09-13 00:05:00|286.57|284.17|285.32|282.92|286.82|284.42|285.32|282.92|0
1694563800000|2023-09-13 00:10:00|285.57|283.17|286.07|283.67|286.07|283.67|285.57|283.17|0
1694564100000|2023-09-13 00:15:00|285.82|283.42|287.07|284.67|287.07|284.67|285.57|283.17|0
1694564400000|2023-09-13 00:20:00|286.82|284.42|287.57|285.17|287.57|285.17|286.57|284.17|0
1694564700000|2023-09-13 00:25:00|287.45|285.05|287.57|285.17|287.82|285.42|287.07|284.67|0
1694565000000|2023-09-13 00:30:00|287.12|285.12|286.37|284.37|287.37|285.37|286.37|284.37|0
1694565300000|2023-09-13 00:35:00|286.62|284.62|286.87|284.87|286.87|284.87|286.37|284.37|0
1694565600000|2023-09-13 00:40:00|286.62|284.62|286.37|284.37|287.12|285.12|286.12|284.12|0
1694565900000|2023-09-13 00:45:00|286.12|284.12|286.62|284.62|286.62|284.62|285.87|283.87|0
1694566200000|2023-09-13 00:50:00|286.37|284.37|286.37|284.37|286.87|284.87|286.37|284.37|0
1694566500000|2023-09-13 00:55:00|286.62|284.62|286.62|284.62|286.87|284.87|286.12|284.12|0
1694566800000|2023-09-13 01:00:00|286.37|284.37|286.62|284.62|286.62|284.62|286.37|284.37|0
1694567100000|2023-09-13 01:05:00|286.87|284.87|287.12|285.12|287.37|285.37|286.87|284.87|0
1694567400000|2023-09-13 01:10:00|287.37|285.37|286.87|284.87|287.37|285.37|286.87|284.87|0
1694567700000|2023-09-13 01:15:00|286.62|284.62|284.87|282.87|286.87|284.87|284.62|282.62|0
1694568000000|2023-09-13 01:20:00|285.12|283.12|285.62|283.62|286.12|284.12|285.12|283.12|0
1694568300000|2023-09-13 01:25:00|285.87|283.87|286.37|284.37|286.87|284.87|285.37|283.37|0
1694568600000|2023-09-13 01:30:00|286.62|284.62|287.37|285.37|288.37|286.37|286.37|284.37|0
1694568900000|2023-09-13 01:35:00|287.12|285.12|290.87|288.87|291.12|289.12|286.62|284.62|0
1694569200000|2023-09-13 01:40:00|291.12|289.12|291.12|289.12|291.62|289.62|289.62|287.62|0
1694569500000|2023-09-13 01:45:00|290.87|288.87|290.37|288.37|291.37|289.37|290.12|288.12|0
1694569800000|2023-09-13 01:50:00|290.12|288.12|290.62|288.62|291.62|289.62|290.12|288.12|0
1694570100000|2023-09-13 01:55:00|290.87|288.87|290.37|288.37|291.37|289.37|290.12|288.12|0
1694570400000|2023-09-13 02:00:00|290.12|288.12|289.37|287.37|290.12|288.12|288.37|286.37|0
1694570700000|2023-09-13 02:05:00|289.25|287.25|290.12|288.12|290.37|288.37|288.87|286.87|0
1694571000000|2023-09-13 02:10:00|290.37|288.37|292.5|290.5|293.12|291.12|289.87|287.87|0
1694571300000|2023-09-13 02:15:00|292.37|290.37|291.87|289.87|292.87|290.87|291.37|289.37|0
1694571600000|2023-09-13 02:20:00|292.12|290.12|292.62|290.62|293.12|291.12|291.87|289.87|0
1694571900000|2023-09-13 02:25:00|292.87|290.87|293.37|291.37|293.62|291.62|292.62|290.62|0
1694572200000|2023-09-13 02:30:00|293.12|291.12|293.37|291.37|293.87|291.87|293.12|291.12|0
1694572500000|2023-09-13 02:35:00|293.12|291.12|293.87|291.87|294.37|292.37|293.12|291.12|0
1694572800000|2023-09-13 02:40:00|293.62|291.62|293.87|291.87|294.12|292.12|293.12|291.12|0
1694573100000|2023-09-13 02:45:00|294.12|292.12|292.87|290.87|294.12|292.12|292.62|290.62|0
1694573400000|2023-09-13 02:50:00|293.12|291.12|293.37|291.37|293.37|291.37|292.37|290.37|0
1694573700000|2023-09-13 02:55:00|293.12|291.12|292.87|290.87|293.37|291.37|292.62|290.62|0
1694574000000|2023-09-13 03:00:00|292.75|290.75|292.62|290.62|292.87|290.87|292.37|290.37|0
1694574300000|2023-09-13 03:05:00|292.37|290.37|293.37|291.37|293.62|291.62|292.12|290.12|0
1694574600000|2023-09-13 03:10:00|293.5|291.5|291.87|289.87|293.5|291.5|291.87|289.87|0
1694574900000|2023-09-13 03:15:00|292.12|290.12|293.12|291.12|293.12|291.12|292.12|290.12|0
1694575200000|2023-09-13 03:20:00|292.87|290.87|293.37|291.37|293.87|291.87|292.87|290.87|0
1694575500000|2023-09-13 03:25:00|293.12|291.12|293.37|291.37|293.62|291.62|292.87|290.87|0
1694575800000|2023-09-13 03:30:00|293.12|291.12|293.37|291.37|293.62|291.62|292.62|290.62|0
1694576100000|2023-09-13 03:35:00|293.12|291.12|293.37|291.37|293.37|291.37|292.87|290.87|0
1694576400000|2023-09-13 03:40:00|293.62|291.62|293.62|291.62|293.62|291.62|293.37|291.37|0
1694576700000|2023-09-13 03:45:00|293.37|291.37|293.87|291.87|294.12|292.12|293.37|291.37|0
1694577000000|2023-09-13 03:50:00|294.12|292.12|294.37|292.37|294.37|292.37|293.62|291.62|0
1694577300000|2023-09-13 03:55:00|294.12|292.12|294.12|292.12|294.12|292.12|293.87|291.87|0
1694577600000|2023-09-13 04:00:00|294.37|292.37|294.12|292.12|294.37|292.37|293.87|291.87|0
1694577900000|2023-09-13 04:05:00|294.37|292.37|294.62|292.62|294.62|292.62|294.12|292.12|0
1694578200000|2023-09-13 04:10:00|294.87|292.87|293.62|291.62|294.87|292.87|293.62|291.62|0
1694578500000|2023-09-13 04:15:00|293.37|291.37|292.12|290.12|293.37|291.37|292.12|290.12|0
1694578800000|2023-09-13 04:20:00|292.37|290.37|292.37|290.37|292.62|290.62|291.62|289.62|0
1694579100000|2023-09-13 04:25:00|292.62|290.62|292.37|290.37|292.62|290.62|292.12|290.12|0
1694579400000|2023-09-13 04:30:00|292.12|290.12|291.37|289.37|292.37|290.37|291.37|289.37|0
1694579700000|2023-09-13 04:35:00|291.62|289.62|291.87|289.87|291.87|289.87|291.62|289.62|0
1694580000000|2023-09-13 04:40:00|291.62|289.62|291.12|289.12|291.62|289.62|290.87|288.87|0
1694580300000|2023-09-13 04:45:00|290.87|288.87|291.12|289.12|291.37|289.37|290.87|288.87|0
1694580600000|2023-09-13 04:50:00|290.87|288.87|290.12|288.12|290.87|288.87|289.87|287.87|0
1694580900000|2023-09-13 04:55:00|289.87|287.87|288.62|286.62|289.87|287.87|288.62|286.62|0
1694581200000|2023-09-13 05:00:00|288.37|286.37|288.37|286.37|288.87|286.87|287.87|285.87|0
1694581500000|2023-09-13 05:05:00|288.62|286.62|288.62|286.62|289.12|287.12|288.62|286.62|0
1694581800000|2023-09-13 05:10:00|288.37|286.37|289.12|287.12|289.12|287.12|288.37|286.37|0
1694582100000|2023-09-13 05:15:00|289.37|287.37|289.62|287.62|289.62|287.62|288.87|286.87|0
1694582400000|2023-09-13 05:20:00|289.87|287.87|289.62|287.62|290.37|288.37|289.62|287.62|0
1694582700000|2023-09-13 05:25:00|289.87|287.87|290.62|288.62|290.62|288.62|289.87|287.87|0
1694583000000|2023-09-13 05:30:00|290.37|288.37|290.37|288.37|291.37|289.37|290.12|288.12|0
1694583300000|2023-09-13 05:35:00|290.62|288.62|290.87|288.87|291.12|289.12|290.37|288.37|0
1694583600000|2023-09-13 05:40:00|290.62|288.62|291.37|289.37|291.37|289.37|290.62|288.62|0
1694583900000|2023-09-13 05:45:00|291.62|289.62|291.62|289.62|291.87|289.87|291.37|289.37|0
1694584200000|2023-09-13 05:50:00|291.87|289.87|293.87|291.87|294.37|292.37|291.87|289.87|0
1694584500000|2023-09-13 05:55:00|293.62|291.62|292.37|290.37|293.87|291.87|292.37|290.37|0
1694584800000|2023-09-13 06:00:00|293.12|291.12|293.37|291.37|294.25|292.25|292.87|290.87|0
1694585100000|2023-09-13 06:05:00|293.62|291.62|293.37|291.37|294.37|292.37|293.37|291.37|0
1694585400000|2023-09-13 06:10:00|293.12|291.12|292.87|290.87|294.37|292.37|292.62|290.62|0
1694585700000|2023-09-13 06:15:00|293.12|291.12|293.37|291.37|293.87|291.87|292.37|290.37|0
1694586000000|2023-09-13 06:20:00|293.62|291.62|292.62|290.62|293.62|291.62|291.87|289.87|0
1694586300000|2023-09-13 06:25:00|292.87|290.87|293.62|291.62|293.62|291.62|292.12|290.12|0
1694586600000|2023-09-13 06:30:00|293.37|291.37|293.87|291.87|295.12|293.12|293.37|291.37|0
1694586900000|2023-09-13 06:35:00|294.12|292.12|290.87|288.87|294.12|292.12|290.87|288.87|0
1694587200000|2023-09-13 06:40:00|291|289|291.12|289.12|291.62|289.62|290.12|288.12|0
1694587500000|2023-09-13 06:45:00|291.37|289.37|289.37|287.37|291.37|289.37|289.37|287.37|0
1694587800000|2023-09-13 06:50:00|289.12|287.12|289.62|287.62|290.37|288.37|289.12|287.12|0
1694588100000|2023-09-13 06:55:00|289.37|287.37|288.87|286.87|289.62|287.62|288.87|286.87|0
1694588400000|2023-09-13 07:00:00|288.75|286.75|289.62|287.62|289.62|287.62|287.12|285.12|0
1694588700000|2023-09-13 07:05:00|289.87|287.87|291.12|289.12|291.25|289.25|289.62|287.62|0
1694589000000|2023-09-13 07:10:00|290.87|288.87|288.62|286.62|291.12|289.12|286.87|284.87|0
1694589300000|2023-09-13 07:15:00|288|286|286.62|284.62|289.62|287.62|284.75|282.75|0
1694589600000|2023-09-13 07:20:00|285.87|283.87|286.12|284.12|287.37|285.37|283.87|281.87|0
1694589900000|2023-09-13 07:25:00|285.87|283.87|283.12|281.12|286.87|284.87|282.62|280.62|0
1694590200000|2023-09-13 07:30:00|282.62|280.62|283.75|281.75|284.37|282.37|282.12|280.12|0
1694590500000|2023-09-13 07:35:00|284.12|282.12|285.87|283.87|286.87|284.87|283.62|281.62|0
1694590800000|2023-09-13 07:40:00|286.12|284.12|286.37|284.37|288.37|286.37|284.12|282.12|0
1694591100000|2023-09-13 07:45:00|286.12|284.12|284.62|282.62|287.12|285.12|284.62|282.62|0
1694591400000|2023-09-13 07:50:00|284.37|282.37|283.62|281.62|284.62|282.62|281.62|279.62|0
1694591700000|2023-09-13 07:55:00|283.87|281.87|286.62|284.62|287.37|285.37|283.87|281.87|0
1694592000000|2023-09-13 08:00:00|286.37|284.37|284.87|282.87|287.37|285.37|284.5|282.5|0
1694592300000|2023-09-13 08:05:00|285|283|286.62|284.62|287.87|285.87|284.87|282.87|0
1694592600000|2023-09-13 08:10:00|286.87|284.87|286.37|284.37|288.87|286.87|286.37|284.37|0
1694592900000|2023-09-13 08:15:00|286.62|284.62|288.75|286.75|288.87|286.87|286.12|284.12|0
1694593200000|2023-09-13 08:20:00|288.87|286.87|286.37|284.37|289.12|287.12|286.37|284.37|0
1694593500000|2023-09-13 08:25:00|286.62|284.62|287.62|285.62|288.12|286.12|286.12|284.12|0
1694593800000|2023-09-13 08:30:00|287.37|285.37|288.87|286.87|289.12|287.12|286.87|284.87|0
1694594100000|2023-09-13 08:35:00|288.62|286.62|290.62|288.62|290.87|288.87|287.87|285.87|0
1694594400000|2023-09-13 08:40:00|290.37|288.37|290.37|288.37|291.37|289.37|290.37|288.37|0
1694594700000|2023-09-13 08:45:00|290.12|288.12|291.87|289.87|291.87|289.87|288.87|286.87|0
1694595000000|2023-09-13 08:50:00|292.12|290.12|290.62|288.62|292.12|290.12|290.12|288.12|0
1694595300000|2023-09-13 08:55:00|290.37|288.37|291.62|289.62|291.62|289.62|289.37|287.37|0
1694595600000|2023-09-13 09:00:00|291.5|289.5|291.62|289.62|292.37|290.37|291.12|289.12|0
1694595900000|2023-09-13 09:05:00|291.75|289.75|291.5|289.5|292.37|290.37|290.87|288.87|0
1694596200000|2023-09-13 09:10:00|291.37|289.37|290.37|288.37|291.37|289.37|289.87|287.87|0
1694596500000|2023-09-13 09:15:00|290.87|288.87|288.62|286.62|290.87|288.87|288.37|286.37|0
1694596800000|2023-09-13 09:20:00|288.87|286.87|288.37|286.37|289.62|287.62|288.12|286.12|0
1694597100000|2023-09-13 09:25:00|288.12|286.12|288.87|286.87|289.37|287.37|287.87|285.87|0
1694597400000|2023-09-13 09:30:00|288.62|286.62|288.12|286.12|290.37|288.37|288.12|286.12|0
1694597700000|2023-09-13 09:35:00|288.37|286.37|287.37|285.37|289.37|287.37|287.37|285.37|0
1694598000000|2023-09-13 09:40:00|287.25|285.25|290.37|288.37|290.37|288.37|287.12|285.12|0
1694598300000|2023-09-13 09:45:00|290.12|288.12|289.37|287.37|291.62|289.62|289.37|287.37|0
1694598600000|2023-09-13 09:50:00|289.12|287.12|289.62|287.62|289.87|287.87|288.87|286.87|0
1694598900000|2023-09-13 09:55:00|289.87|287.87|288.37|286.37|290.12|288.12|287.87|285.87|0
1694599200000|2023-09-13 10:00:00|288.12|286.12|290.87|288.87|291.12|289.12|287.87|285.87|0
1694599500000|2023-09-13 10:05:00|290.62|288.62|292.62|290.62|292.87|290.87|290.37|288.37|0
1694599800000|2023-09-13 10:10:00|293.12|291.12|293.87|291.87|294.87|292.87|292.62|290.62|0
1694600100000|2023-09-13 10:15:00|294.12|292.12|294.87|292.87|295.12|293.12|293.62|291.62|0
1694600400000|2023-09-13 10:20:00|295.12|293.12|294.62|292.62|295.12|293.12|293.37|291.37|0
1694600700000|2023-09-13 10:25:00|294.37|292.37|295.12|293.12|295.37|293.37|294.12|292.12|0
1694601000000|2023-09-13 10:30:00|294.87|292.87|293.37|291.37|295.12|293.12|292.87|290.87|0
1694601300000|2023-09-13 10:35:00|293.62|291.62|293.12|291.12|294.12|292.12|292.62|290.62|0
1694601600000|2023-09-13 10:40:00|292.87|290.87|293.37|291.37|293.87|291.87|292.87|290.87|0
1694601900000|2023-09-13 10:45:00|293.62|291.62|292.62|290.62|293.62|291.62|292.37|290.37|0
1694602200000|2023-09-13 10:50:00|292.37|290.37|291.62|289.62|292.5|290.5|291.12|289.12|0
1694602500000|2023-09-13 10:55:00|291.37|289.37|290.37|288.37|291.62|289.62|290.37|288.37|0
1694602800000|2023-09-13 11:00:00|290.62|288.62|291.12|289.12|291.37|289.37|289.62|287.62|0
1694603100000|2023-09-13 11:05:00|291.37|289.37|293.37|291.37|293.37|291.37|290.87|288.87|0
1694603400000|2023-09-13 11:10:00|293.62|291.62|294.62|292.62|294.87|292.87|293.37|291.37|0
1694603700000|2023-09-13 11:15:00|294.87|292.87|294.12|292.12|294.87|292.87|293.87|291.87|0
1694604000000|2023-09-13 11:20:00|294.37|292.37|292.62|290.62|294.37|292.37|292.62|290.62|0
1694604300000|2023-09-13 11:25:00|292.37|290.37|291.12|289.12|292.37|290.37|290.37|288.37|0
1694604600000|2023-09-13 11:30:00|290.87|288.87|290.37|288.37|291.37|289.37|290.37|288.37|0
1694604900000|2023-09-13 11:35:00|290.12|288.12|290.37|288.37|290.87|288.87|289.37|287.37|0
1694605200000|2023-09-13 11:40:00|290.62|288.62|289.62|287.62|291.37|289.37|288.62|286.62|0
1694605500000|2023-09-13 11:45:00|289.37|287.37|287.62|285.62|289.37|287.37|287.12|285.12|0
1694605800000|2023-09-13 11:50:00|287.87|285.87|286.62|284.62|287.87|285.87|286.37|284.37|0
1694606100000|2023-09-13 11:55:00|286.37|284.37|285.87|283.87|286.37|284.37|284.87|282.87|0
1694606400000|2023-09-13 12:00:00|285.62|283.62|287.62|285.62|288.12|286.12|285.12|283.12|0
1694606700000|2023-09-13 12:05:00|287.87|285.87|285.37|283.37|288.37|286.37|285.37|283.37|0
1694607000000|2023-09-13 12:10:00|285.12|283.12|285.12|283.12|286.12|284.12|284.62|282.62|0
1694607300000|2023-09-13 12:15:00|285.37|283.37|284.87|282.87|287.37|285.37|284.62|282.62|0
1694607600000|2023-09-13 12:20:00|284.62|282.62|287.62|285.62|288.12|286.12|284.12|282.12|0
1694607900000|2023-09-13 12:25:00|287.75|285.75|288.12|286.12|288.62|286.62|287.25|285.25|0
1694608200000|2023-09-13 12:30:00|287.75|285.75|293.37|291.37|303.87|301.87|287.75|285.75|0
1694608500000|2023-09-13 12:35:00|293.5|291.5|290|288|296.12|294.12|282.87|280.87|0
1694608800000|2023-09-13 12:40:00|290.87|288.87|293.12|291.12|296.37|294.37|288.87|286.87|0
1694609100000|2023-09-13 12:45:00|293.37|291.37|288.62|286.62|295.62|293.62|287.12|285.12|0
1694609400000|2023-09-13 12:50:00|288.87|286.87|284.62|282.62|289.62|287.62|283.37|281.37|0
1694609700000|2023-09-13 12:55:00|284.37|282.37|285.62|283.62|285.62|283.62|281.12|279.12|0
1694610000000|2023-09-13 13:00:00|285.37|283.37|285.87|283.87|287.87|285.87|284.37|282.37|0
1694610300000|2023-09-13 13:05:00|285.62|283.62|284.37|282.37|286.12|284.12|282.62|280.62|0
1694610600000|2023-09-13 13:10:00|284.62|282.62|290.37|288.37|291.12|289.12|283.12|281.12|0
1694610900000|2023-09-13 13:15:00|290.62|288.62|290.87|288.87|291.62|289.62|289.87|287.87|0
1694611200000|2023-09-13 13:20:00|290.62|288.62|285.12|283.12|290.87|288.87|284.87|282.87|0
1694611500000|2023-09-13 13:25:00|285.37|283.37|285.12|283.12|285.87|283.87|284|282|0
1694611800000|2023-09-13 13:30:00|285.87|283.87|278.37|276.37|287.12|285.12|274.37|272.37|0
1694612100000|2023-09-13 13:35:00|277.87|275.87|277.87|275.87|279.87|277.87|275.87|273.87|0
1694612400000|2023-09-13 13:40:00|278.12|276.12|278.87|276.87|282.87|280.87|276.37|274.37|0
1694612700000|2023-09-13 13:45:00|278.62|276.62|278.62|276.62|281.37|279.37|277.12|275.12|0
1694613000000|2023-09-13 13:50:00|278.37|276.37|283.37|281.37|284.87|282.87|277.62|275.62|0
1694613300000|2023-09-13 13:55:00|283.12|281.12|277.87|275.87|285.87|283.87|277.12|275.12|0
1694613600000|2023-09-13 14:00:00|277.62|275.62|285.37|283.37|285.37|283.37|277.37|275.37|0
1694613900000|2023-09-13 14:05:00|286.12|284.12|289.62|287.62|291.12|289.12|286.12|284.12|0
1694614200000|2023-09-13 14:10:00|289.12|287.12|292.37|290.37|292.37|290.37|287.37|285.37|0
1694614500000|2023-09-13 14:15:00|292.87|290.87|294.87|292.87|296.62|294.62|292.62|290.62|0
1694614800000|2023-09-13 14:20:00|295.12|293.12|289.62|287.62|295.12|293.12|289.37|287.37|0
1694615100000|2023-09-13 14:25:00|289.87|287.87|286.37|284.37|289.87|287.87|284.87|282.87|0
1694615400000|2023-09-13 14:30:00|286.12|284.12|283.87|281.87|286.62|284.62|282.37|280.37|0
1694615700000|2023-09-13 14:35:00|283.62|281.62|278.62|276.62|284.37|282.37|278.62|276.62|0
1694616000000|2023-09-13 14:40:00|277.12|275.12|278.87|276.87|279.87|277.87|276.62|274.62|0
1694616300000|2023-09-13 14:45:00|278.62|276.62|279.87|277.87|281.37|279.37|278.37|276.37|0
1694616600000|2023-09-13 14:50:00|280.12|278.12|276.87|274.87|280.37|278.37|276.12|274.12|0
1694616900000|2023-09-13 14:55:00|276.62|274.62|276.12|274.12|277.62|275.62|274.87|272.87|0
1694617200000|2023-09-13 15:00:00|275.87|273.87|273.87|271.87|277.87|275.87|273.62|271.62|0
1694617500000|2023-09-13 15:05:00|273.37|271.37|274.37|272.37|275.37|273.37|272.62|270.62|0
1694617800000|2023-09-13 15:10:00|274.12|272.12|274.12|272.12|274.62|272.62|272.37|270.37|0
1694618100000|2023-09-13 15:15:00|273.87|271.87|276.87|274.87|277.12|275.12|273.37|271.37|0
1694618400000|2023-09-13 15:20:00|277.12|275.12|273.12|271.12|278.12|276.12|273.12|271.12|0
1694618700000|2023-09-13 15:25:00|272.87|270.87|272.12|270.12|273.87|271.87|271.37|269.37|0
1694619000000|2023-09-13 15:30:00|271.87|269.87|273.37|271.37|273.62|271.62|270.87|268.87|0
1694619300000|2023-09-13 15:35:00|273.12|271.12|274.37|272.37|275.37|273.37|272.62|270.62|0
1694619600000|2023-09-13 15:40:00|274.62|272.62|273.87|271.87|276.87|274.87|273.12|271.12|0
1694619900000|2023-09-13 15:45:00|273.62|271.62|274.12|272.12|274.37|272.37|271.62|269.62|0
1694620200000|2023-09-13 15:50:00|274.37|272.37|279.12|277.12|281.62|279.62|274.37|272.37|0
1694620500000|2023-09-13 15:55:00|278.37|276.37|274.37|272.37|279.87|277.87|274.12|272.12|0
1694620800000|2023-09-13 16:00:00|274.12|272.12|275.12|273.12|277.62|275.62|273.87|271.87|0
1694621100000|2023-09-13 16:05:00|275.37|273.37|275.62|273.62|276.12|274.12|273.62|271.62|0
1694621400000|2023-09-13 16:10:00|275.37|273.37|278.87|276.87|278.87|276.87|274.87|272.87|0
1694621700000|2023-09-13 16:15:00|278.62|276.62|274.87|272.87|279.87|277.87|273.87|271.87|0
1694622000000|2023-09-13 16:20:00|274.62|272.62|274.12|272.12|274.87|272.87|272.62|270.62|0
1694622300000|2023-09-13 16:25:00|273.87|271.87|273.37|271.37|273.87|271.87|272.12|270.12|0
1694622600000|2023-09-13 16:30:00|272.87|270.87|273.12|271.12|276.37|274.37|271.62|269.62|0
1694622900000|2023-09-13 16:35:00|272.87|270.87|277.12|275.12|277.37|275.37|272.87|270.87|0
1694623200000|2023-09-13 16:40:00|277.37|275.37|277.62|275.62|279.12|277.12|276.12|274.12|0
1694623500000|2023-09-13 16:45:00|277.87|275.87|275.87|273.87|278.87|276.87|275.12|273.12|0
1694623800000|2023-09-13 16:50:00|275.62|273.62|274.12|272.12|277.12|275.12|274.12|272.12|0
1694624100000|2023-09-13 16:55:00|273.87|271.87|274.12|272.12|274.37|272.37|271.62|269.62|0
1694624400000|2023-09-13 17:00:00|273.62|271.62|275.37|273.37|275.62|273.62|271.87|269.87|0
1694624700000|2023-09-13 17:05:00|275.12|273.12|274.62|272.62|275.62|273.62|273.62|271.62|0
1694625000000|2023-09-13 17:10:00|274.12|272.12|274.12|272.12|275.12|273.12|272.62|270.62|0
1694625300000|2023-09-13 17:15:00|273.87|271.87|273.37|271.37|273.87|271.87|271.12|269.12|0
1694625600000|2023-09-13 17:20:00|273.12|271.12|271.62|269.62|274.12|272.12|271.37|269.37|0
1694625900000|2023-09-13 17:25:00|271.37|269.37|274.12|272.12|274.12|272.12|271.12|269.12|0
1694626200000|2023-09-13 17:30:00|273.62|271.62|271.37|269.37|275.62|273.62|271.12|269.12|0
1694626500000|2023-09-13 17:35:00|271.62|269.62|272.25|270.25|273.62|271.62|270.87|268.87|0
1694626800000|2023-09-13 17:40:00|272.12|270.12|270.87|268.87|272.37|270.37|270.62|268.62|0
1694627100000|2023-09-13 17:45:00|270.62|268.62|272.37|270.37|272.62|270.62|269.87|267.87|0
1694627400000|2023-09-13 17:50:00|272.62|270.62|272.62|270.62|273.12|271.12|271.62|269.62|0
1694627700000|2023-09-13 17:55:00|272.37|270.37|273.12|271.12|273.87|271.87|272.37|270.37|0
1694628000000|2023-09-13 18:00:00|272.87|270.87|274.87|272.87|275.12|273.12|271.87|269.87|0
1694628300000|2023-09-13 18:05:00|275.12|273.12|275.62|273.62|277.62|275.62|275.12|273.12|0
1694628600000|2023-09-13 18:10:00|275.87|273.87|275.37|273.37|275.87|273.87|273.62|271.62|0
1694628900000|2023-09-13 18:15:00|275.12|273.12|277.37|275.37|278.37|276.37|275.12|273.12|0
1694629200000|2023-09-13 18:20:00|277.12|275.12|276.62|274.62|278.87|276.87|276.37|274.37|0
1694629500000|2023-09-13 18:25:00|276.37|274.37|275.87|273.87|277.12|275.12|275.62|273.62|0
1694629800000|2023-09-13 18:30:00|275.62|273.62|278.37|276.37|279.37|277.37|275.62|273.62|0
1694630100000|2023-09-13 18:35:00|278.62|276.62|276.87|274.87|278.87|276.87|275.87|273.87|0
1694630400000|2023-09-13 18:40:00|276.62|274.62|278.87|276.87|278.87|276.87|275.62|273.62|0
1694630700000|2023-09-13 18:45:00|279.12|277.12|280.62|278.62|280.62|278.62|277.37|275.37|0
1694631000000|2023-09-13 18:50:00|281.37|279.37|288.87|286.87|289.12|287.12|280.87|278.87|0
1694631300000|2023-09-13 18:55:00|290.12|288.12|285.12|283.12|291.87|289.87|283.37|281.37|0
1694631600000|2023-09-13 19:00:00|285.37|283.37|290.62|288.62|290.62|288.62|284.37|282.37|0
1694631900000|2023-09-13 19:05:00|290.87|288.87|291.87|289.87|292.62|290.62|289.12|287.12|0
1694632200000|2023-09-13 19:10:00|292.12|290.12|293.37|291.37|293.87|291.87|290.12|288.12|0
1694632500000|2023-09-13 19:15:00|293.62|291.62|289.37|287.37|293.87|291.87|289.12|287.12|0
1694632800000|2023-09-13 19:20:00|289.12|287.12|289.12|287.12|291.62|289.62|288.87|286.87|0
1694633100000|2023-09-13 19:25:00|288.87|286.87|287.37|285.37|289.62|287.62|287.12|285.12|0
1694633400000|2023-09-13 19:30:00|287.12|285.12|284.62|282.62|287.37|285.37|283.87|281.87|0
1694633700000|2023-09-13 19:35:00|284.37|282.37|284.62|282.62|286.37|284.37|283.62|281.62|0
1694634000000|2023-09-13 19:40:00|284.87|282.87|284.37|282.37|284.87|282.87|282.37|280.37|0
1694634300000|2023-09-13 19:45:00|284.62|282.62|284.37|282.37|285.62|283.62|283.12|281.12|0
1694634600000|2023-09-13 19:50:00|284.12|282.12|283.12|281.12|286.37|284.37|282.87|280.87|0
1694634900000|2023-09-13 19:55:00|282.87|280.87|282.37|280.37|283.87|281.87|279.37|277.37|0
1694635200000|2023-09-13 20:00:00|281.37|279.37|280.12|278.12|282.87|280.87|279.12|277.12|0
1694635500000|2023-09-13 20:05:00|280.37|278.37|279.12|277.12|280.5|278.5|278.87|276.87|0
1694635800000|2023-09-13 20:10:00|279.37|277.37|280.12|278.12|280.12|278.12|278.87|276.87|0
1694636100000|2023-09-13 20:15:00|279.82|277.42|279.82|277.42|280.32|277.92|279.57|277.17|0
1694636400000|2023-09-13 20:20:00|279.57|277.17|280.07|277.67|280.07|277.67|279.57|277.17|0
1694636700000|2023-09-13 20:25:00|279.82|277.42|279.82|277.42|280.07|277.67|279.82|277.42|0
1694637000000|2023-09-13 20:30:00|279.57|277.17|278.82|276.42|279.82|277.42|278.82|276.42|0
1694637300000|2023-09-13 20:35:00|278.57|276.17|278.82|276.42|279.07|276.67|278.32|275.92|0
1694637600000|2023-09-13 20:40:00|279.07|276.67|279.07|276.67|279.57|277.17|278.82|276.42|0
1694637900000|2023-09-13 20:45:00|278.82|276.42|278.82|276.42|279.07|276.67|278.82|276.42|0
1694638200000|2023-09-13 20:50:00|279.07|276.67|279.32|276.92|279.32|276.92|278.82|276.42|0
1694638500000|2023-09-13 20:55:00|279.57|277.17|278.45|276.05|280.32|277.92|278.2|275.8|0
1694638800000|2023-09-13 21:00:00|278.78|276.38|278.67|276.27|278.89|276.49|278.56|276.16|0
1694639100000|2023-09-13 21:05:00|278.78|276.38|278.96|276.56|279.19|276.79|278.6|276.2|0
1694639400000|2023-09-13 21:10:00|278.93|276.53|279.26|276.86|279.26|276.86|278.89|276.49|0
1694639700000|2023-09-13 21:15:00|279.08|276.68|279.19|276.79|279.33|276.93|278.93|276.53|0
1694640000000|2023-09-13 21:20:00|279.26|276.86|279.08|276.68|279.26|276.86|278.93|276.53|0
1694640300000|2023-09-13 21:25:00|279.04|276.64|278.96|276.56|279.08|276.68|278.93|276.53|0
1694640600000|2023-09-13 21:30:00|279.04|276.64|279.04|276.64|279.04|276.64|279.04|276.64|0
1694640900000|2023-09-13 21:35:00|279.19|276.79|279.33|276.93|279.33|276.93|279.04|276.64|0
1694641200000|2023-09-13 21:40:00|278.96|276.56|278.93|276.53|278.96|276.56|278.93|276.53|0
1694641500000|2023-09-13 21:45:00|279|276.6|278.85|276.45|279|276.6|278.85|276.45|0
1694641800000|2023-09-13 21:50:00|278.89|276.49|278.93|276.53|279.04|276.64|278.89|276.49|0
1694642100000|2023-09-13 21:55:00|278.85|276.45|279.7|277.3|279.74|277.34|278.85|276.45|0
1694642400000|2023-09-13 22:00:00|278.95|276.55|280.57|278.17|280.57|278.17|278.7|276.3|0
1694642700000|2023-09-13 22:05:00|280.7|278.3|280.32|277.92|281.07|278.67|280.32|277.92|0
1694643000000|2023-09-13 22:10:00|280.57|278.17|280.82|278.42|281.07|278.67|280.57|278.17|0
1694643300000|2023-09-13 22:15:00|280.57|278.17|279.82|277.42|280.57|278.17|279.82|277.42|0
1694643600000|2023-09-13 22:20:00|279.7|277.3|279.57|277.17|279.82|277.42|279.32|276.92|0
1694643900000|2023-09-13 22:25:00|280.07|277.67|279.82|277.42|280.07|277.67|279.57|277.17|0
1694644200000|2023-09-13 22:30:00|279.57|277.17|279.82|277.42|279.82|277.42|279.57|277.17|0
1694644500000|2023-09-13 22:35:00|280.07|277.67|280.32|277.92|280.57|278.17|280.07|277.67|0
1694644800000|2023-09-13 22:40:00|280.2|277.8|280.82|278.42|280.82|278.42|280.07|277.67|0
1694645100000|2023-09-13 22:45:00|280.57|278.17|280.57|278.17|280.7|278.3|280.32|277.92|0
1694645400000|2023-09-13 22:50:00|280.7|278.3|280.57|278.17|280.82|278.42|280.57|278.17|0
1694645700000|2023-09-13 22:55:00|280.32|277.92|279.82|277.42|280.57|278.17|279.82|277.42|0
1694646000000|2023-09-13 23:00:00|279.7|277.3|279.7|277.3|280.07|277.67|279.57|277.17|0
1694646300000|2023-09-13 23:05:00|279.82|277.42|280.07|277.67|280.07|277.67|279.82|277.42|0
1694646600000|2023-09-13 23:10:00|280.32|277.92|278.07|275.67|280.32|277.92|277.57|275.17|0
1694646900000|2023-09-13 23:15:00|277.82|275.42|277.82|275.42|278.32|275.92|277.82|275.42|0
1694647200000|2023-09-13 23:20:00|278.07|275.67|278.32|275.92|278.32|275.92|277.82|275.42|0
1694647500000|2023-09-13 23:25:00|278.2|275.8|278.32|275.92|278.32|275.92|277.82|275.42|0
1694647800000|2023-09-13 23:30:00|278.07|275.67|278.32|275.92|278.57|276.17|277.82|275.42|0
1694648100000|2023-09-13 23:35:00|278.45|276.05|278.57|276.17|278.57|276.17|278.32|275.92|0
1694648400000|2023-09-13 23:40:00|278.32|275.92|278.32|275.92|278.45|276.05|277.82|275.42|0
1694648700000|2023-09-13 23:45:00|278.07|275.67|277.32|274.92|278.07|275.67|277.07|274.67|0
1694649000000|2023-09-13 23:50:00|277.07|274.67|277.32|274.92|277.32|274.92|276.82|274.42|0
1694649300000|2023-09-13 23:55:00|277.07|274.67|277.32|274.92|277.32|274.92|277.07|274.67|0
1694649600000|2023-09-14 00:00:00|277.07|274.67|277.57|275.17|278.32|275.92|277.07|274.67|0
1694649900000|2023-09-14 00:05:00|277.7|275.3|276.57|274.17|277.82|275.42|276.07|273.67|0
1694650200000|2023-09-14 00:10:00|276.82|274.42|277.57|275.17|278.07|275.67|276.57|274.17|0
1694650500000|2023-09-14 00:15:00|277.32|274.92|276.82|274.42|277.95|275.55|276.32|273.92|0
1694650800000|2023-09-14 00:20:00|277.07|274.67|276.07|273.67|277.07|274.67|275.82|273.42|0
1694651100000|2023-09-14 00:25:00|276.32|273.92|275.82|273.42|276.57|274.17|275.82|273.42|0
1694651400000|2023-09-14 00:30:00|275.62|273.62|275.62|273.62|275.87|273.87|275.62|273.62|0
1694651700000|2023-09-14 00:35:00|275.75|273.75|275.62|273.62|276.37|274.37|275.62|273.62|0
1694652000000|2023-09-14 00:40:00|274.87|272.87|274.87|272.87|275.12|273.12|274.62|272.62|0
1694652300000|2023-09-14 00:45:00|274.62|272.62|273.62|271.62|274.62|272.62|272.87|270.87|0
1694652600000|2023-09-14 00:50:00|273.37|271.37|272.87|270.87|273.62|271.62|272.62|270.62|0
1694652900000|2023-09-14 00:55:00|272.62|270.62|272.87|270.87|273.12|271.12|272.62|270.62|0
1694653200000|2023-09-14 01:00:00|272.62|270.62|272.87|270.87|273.37|271.37|272.62|270.62|0
1694653500000|2023-09-14 01:05:00|272.62|270.62|272.87|270.87|272.87|270.87|272.37|270.37|0
1694653800000|2023-09-14 01:10:00|272.62|270.62|273.12|271.12|273.25|271.25|272.12|270.12|0
1694654100000|2023-09-14 01:15:00|272.87|270.87|272.37|270.37|273.12|271.12|272.12|270.12|0
1694654400000|2023-09-14 01:20:00|272.62|270.62|273.25|271.25|273.37|271.37|272.37|270.37|0
1694654700000|2023-09-14 01:25:00|273.12|271.12|273.62|271.62|274.12|272.12|273.12|271.12|0
1694655000000|2023-09-14 01:30:00|273.87|271.87|274.12|272.12|274.62|272.62|273.62|271.62|0
1694655300000|2023-09-14 01:35:00|273.87|271.87|274.37|272.37|275.12|273.12|273.87|271.87|0
1694655600000|2023-09-14 01:40:00|274.12|272.12|271.37|269.37|274.12|272.12|270.62|268.62|0
1694655900000|2023-09-14 01:45:00|271.62|269.62|271.87|269.87|271.87|269.87|270.37|268.37|0
1694656200000|2023-09-14 01:50:00|271.62|269.62|272.12|270.12|272.87|270.87|271.62|269.62|0
1694656500000|2023-09-14 01:55:00|272.37|270.37|273.12|271.12|273.37|271.37|272.37|270.37|0
1694656800000|2023-09-14 02:00:00|273.37|271.37|273.12|271.12|273.87|271.87|273.12|271.12|0
1694657100000|2023-09-14 02:05:00|273.37|271.37|273.62|271.62|274.37|272.37|273.12|271.12|0
1694657400000|2023-09-14 02:10:00|273.87|271.87|274.87|272.87|275.37|273.37|273.62|271.62|0
1694657700000|2023-09-14 02:15:00|274.62|272.62|274.62|272.62|275.37|273.37|274.37|272.37|0
1694658000000|2023-09-14 02:20:00|274.37|272.37|273.87|271.87|274.87|272.87|273.87|271.87|0
1694658300000|2023-09-14 02:25:00|273.62|271.62|272.87|270.87|273.62|271.62|272.37|270.37|0
1694658600000|2023-09-14 02:30:00|272.62|270.62|272.37|270.37|272.87|270.87|272.12|270.12|0
1694658900000|2023-09-14 02:35:00|272.12|270.12|271.62|269.62|272.37|270.37|271.62|269.62|0
1694659200000|2023-09-14 02:40:00|271.37|269.37|271.37|269.37|271.62|269.62|271.37|269.37|0
1694659500000|2023-09-14 02:45:00|271.62|269.62|271.87|269.87|272.12|270.12|271.37|269.37|0
1694659800000|2023-09-14 02:50:00|271.62|269.62|271.62|269.62|271.62|269.62|271.37|269.37|0
1694660100000|2023-09-14 02:55:00|271.37|269.37|271.37|269.37|271.62|269.62|271.12|269.12|0
1694660400000|2023-09-14 03:00:00|271.12|269.12|270.87|268.87|271.12|269.12|269.62|267.62|0
1694660700000|2023-09-14 03:05:00|270.62|268.62|270.37|268.37|271.12|269.12|270.37|268.37|0
1694661000000|2023-09-14 03:10:00|270.62|268.62|271.37|269.37|271.37|269.37|270.12|268.12|0
1694661300000|2023-09-14 03:15:00|271.12|269.12|271.37|269.37|271.62|269.62|271.12|269.12|0
1694661600000|2023-09-14 03:20:00|271.12|269.12|270.37|268.37|271.37|269.37|270.37|268.37|0
1694661900000|2023-09-14 03:25:00|270.12|268.12|270.12|268.12|270.37|268.37|269.12|267.12|0
1694662200000|2023-09-14 03:30:00|270.37|268.37|269.87|267.87|270.37|268.37|269.62|267.62|0
1694662500000|2023-09-14 03:35:00|269.62|267.62|269.37|267.37|269.62|267.62|268.87|266.87|0
1694662800000|2023-09-14 03:40:00|269.87|267.87|269.37|267.37|270.12|268.12|269.12|267.12|0
1694663100000|2023-09-14 03:45:00|269.62|267.62|269.37|267.37|269.62|267.62|269.12|267.12|0
1694663400000|2023-09-14 03:50:00|269.25|267.25|268.62|266.62|269.25|267.25|268.62|266.62|0
1694663700000|2023-09-14 03:55:00|268.75|266.75|268.12|266.12|269.12|267.12|268.12|266.12|0
1694664000000|2023-09-14 04:00:00|268.37|266.37|268.37|266.37|268.37|266.37|267.87|265.87|0
1694664300000|2023-09-14 04:05:00|268.12|266.12|268.87|266.87|268.87|266.87|268.12|266.12|0
1694664600000|2023-09-14 04:10:00|268.62|266.62|268.37|266.37|268.62|266.62|268.12|266.12|0
1694664900000|2023-09-14 04:15:00|268.5|266.5|268.37|266.37|268.87|266.87|268.12|266.12|0
1694665200000|2023-09-14 04:20:00|268.62|266.62|268.12|266.12|268.62|266.62|267.87|265.87|0
1694665500000|2023-09-14 04:25:00|268.37|266.37|267.87|265.87|268.62|266.62|267.87|265.87|0
1694665800000|2023-09-14 04:30:00|268.12|266.12|268.37|266.37|268.87|266.87|268.12|266.12|0
1694666100000|2023-09-14 04:35:00|268.62|266.62|269.62|267.62|269.87|267.87|268.62|266.62|0
1694666400000|2023-09-14 04:40:00|269.87|267.87|269.37|267.37|269.87|267.87|269.12|267.12|0
1694666700000|2023-09-14 04:45:00|269.62|267.62|270.12|268.12|270.12|268.12|269.12|267.12|0
1694667000000|2023-09-14 04:50:00|269.87|267.87|269.87|267.87|270.37|268.37|269.87|267.87|0
1694667300000|2023-09-14 04:55:00|270.12|268.12|270.12|268.12|270.37|268.37|269.87|267.87|0
1694667600000|2023-09-14 05:00:00|270.37|268.37|270.12|268.12|270.62|268.62|269.87|267.87|0
1694667900000|2023-09-14 05:05:00|270.37|268.37|269.62|267.62|270.62|268.62|269.62|267.62|0
1694668200000|2023-09-14 05:10:00|269.37|267.37|269.37|267.37|269.87|267.87|268.87|266.87|0
1694668500000|2023-09-14 05:15:00|269.12|267.12|269.12|267.12|269.62|267.62|268.87|266.87|0
1694668800000|2023-09-14 05:20:00|269.37|267.37|269.37|267.37|269.87|267.87|269.12|267.12|0
1694669100000|2023-09-14 05:25:00|269.12|267.12|268.62|266.62|269.37|267.37|268.37|266.37|0
1694669400000|2023-09-14 05:30:00|268.37|266.37|267.12|265.12|268.37|266.37|266.12|264.12|0
1694669700000|2023-09-14 05:35:00|267.25|265.25|269.12|267.12|269.12|267.12|267.25|265.25|0
1694670000000|2023-09-14 05:40:00|269.37|267.37|269.12|267.12|269.5|267.5|268.62|266.62|0
1694670300000|2023-09-14 05:45:00|269.37|267.37|270.12|268.12|270.12|268.12|269.12|267.12|0
1694670600000|2023-09-14 05:50:00|269.87|267.87|269.12|267.12|270.12|268.12|269.12|267.12|0
1694670900000|2023-09-14 05:55:00|269|267|268.62|266.62|269|267|268.12|266.12|0
1694671200000|2023-09-14 06:00:00|268.37|266.37|269.87|267.87|270.37|268.37|268.37|266.37|0
1694671500000|2023-09-14 06:05:00|270.25|268.25|270.12|268.12|270.87|268.87|269.87|267.87|0
1694671800000|2023-09-14 06:10:00|270.37|268.37|269.87|267.87|270.37|268.37|269.37|267.37|0
1694672100000|2023-09-14 06:15:00|269.62|267.62|270.62|268.62|270.62|268.62|269.62|267.62|0
1694672400000|2023-09-14 06:20:00|270.37|268.37|269.12|267.12|270.37|268.37|269.12|267.12|0
1694672700000|2023-09-14 06:25:00|268.87|266.87|268.37|266.37|268.87|266.87|267.87|265.87|0
1694673000000|2023-09-14 06:30:00|268.12|266.12|268.37|266.37|269.12|267.12|267.62|265.62|0
1694673300000|2023-09-14 06:35:00|268.62|266.62|269.12|267.12|269.25|267.25|268.12|266.12|0
1694673600000|2023-09-14 06:40:00|269.37|267.37|269.87|267.87|270.12|268.12|269.12|267.12|0
1694673900000|2023-09-14 06:45:00|269.62|267.62|270.87|268.87|271.12|269.12|269.62|267.62|0
1694674200000|2023-09-14 06:50:00|271.12|269.12|271.12|269.12|271.37|269.37|270.37|268.37|0
1694674500000|2023-09-14 06:55:00|270.87|268.87|270.37|268.37|271.37|269.37|270.37|268.37|0
1694674800000|2023-09-14 07:00:00|270.87|268.87|273.12|271.12|273.12|271.12|270.87|268.87|0
1694675100000|2023-09-14 07:05:00|272.87|270.87|272.87|270.87|274.12|272.12|272.62|270.62|0
1694675400000|2023-09-14 07:10:00|272.62|270.62|272.62|270.62|273.37|271.37|270.37|268.37|0
1694675700000|2023-09-14 07:15:00|272.37|270.37|273.87|271.87|273.87|271.87|271.87|269.87|0
1694676000000|2023-09-14 07:20:00|273.62|271.62|272.37|270.37|274.37|272.37|272.37|270.37|0
1694676300000|2023-09-14 07:25:00|271.87|269.87|272.87|270.87|274.25|272.25|271.62|269.62|0
1694676600000|2023-09-14 07:30:00|273.87|271.87|270.87|268.87|273.87|271.87|270.62|268.62|0
1694676900000|2023-09-14 07:35:00|270.62|268.62|271.62|269.62|272|270|269.87|267.87|0
1694677200000|2023-09-14 07:40:00|271.87|269.87|273.37|271.37|274.37|272.37|271.62|269.62|0
1694677500000|2023-09-14 07:45:00|273.87|271.87|270.87|268.87|273.87|271.87|270.87|268.87|0
1694677800000|2023-09-14 07:50:00|271.12|269.12|272.62|270.62|273.12|271.12|270.87|268.87|0
1694678100000|2023-09-14 07:55:00|272.87|270.87|272.62|270.62|273.62|271.62|271.87|269.87|0
1694678400000|2023-09-14 08:00:00|273.12|271.12|272.12|270.12|274.12|272.12|272.12|270.12|0
1694678700000|2023-09-14 08:05:00|272.37|270.37|273.12|271.12|273.87|271.87|271.87|269.87|0
1694679000000|2023-09-14 08:10:00|272.87|270.87|273.62|271.62|274.37|272.37|272.37|270.37|0
1694679300000|2023-09-14 08:15:00|273.87|271.87|274.37|272.37|275.12|273.12|273.62|271.62|0
1694679600000|2023-09-14 08:20:00|274.87|272.87|276.12|274.12|276.37|274.37|274.37|272.37|0
1694679900000|2023-09-14 08:25:00|276.25|274.25|275.62|273.62|278.12|276.12|274.87|272.87|0
1694680200000|2023-09-14 08:30:00|275.37|273.37|274.62|272.62|276.12|274.12|274.25|272.25|0
1694680500000|2023-09-14 08:35:00|274.5|272.5|272.62|270.62|274.87|272.87|272.37|270.37|0
1694680800000|2023-09-14 08:40:00|272.87|270.87|272.12|270.12|272.87|270.87|271.87|269.87|0
1694681100000|2023-09-14 08:45:00|272.37|270.37|271.87|269.87|272.62|270.62|271.62|269.62|0
1694681400000|2023-09-14 08:50:00|271.62|269.62|270.87|268.87|271.87|269.87|269.87|267.87|0
1694681700000|2023-09-14 08:55:00|271.12|269.12|271.62|269.62|272.12|270.12|270.87|268.87|0
1694682000000|2023-09-14 09:00:00|272|270|272.12|270.12|273.62|271.62|271.62|269.62|0
1694682300000|2023-09-14 09:05:00|272.37|270.37|270.12|268.12|272.37|270.37|269.87|267.87|0
1694682600000|2023-09-14 09:10:00|269.87|267.87|268.62|266.62|271.37|269.37|268.62|266.62|0
1694682900000|2023-09-14 09:15:00|268.87|266.87|268.87|266.87|269.37|267.37|268.37|266.37|0
1694683200000|2023-09-14 09:20:00|269.12|267.12|268.37|266.37|269.37|267.37|268.37|266.37|0
1694683500000|2023-09-14 09:25:00|268.62|266.62|268.12|266.12|268.87|266.87|267.62|265.62|0
1694683800000|2023-09-14 09:30:00|268.37|266.37|268.62|266.62|268.87|266.87|267.87|265.87|0
1694684100000|2023-09-14 09:35:00|268.87|266.87|270.37|268.37|270.62|268.62|268.62|266.62|0
1694684400000|2023-09-14 09:40:00|270.12|268.12|271.25|269.25|271.62|269.62|270.12|268.12|0
1694684700000|2023-09-14 09:45:00|271.12|269.12|270.12|268.12|271.12|269.12|269.37|267.37|0
1694685000000|2023-09-14 09:50:00|270.37|268.37|269.87|267.87|271.12|269.12|269.37|267.37|0
1694685300000|2023-09-14 09:55:00|269.62|267.62|269.12|267.12|270.37|268.37|268.87|266.87|0
1694685600000|2023-09-14 10:00:00|269|267|268.62|266.62|269.37|267.37|268.37|266.37|0
1694685900000|2023-09-14 10:05:00|268.37|266.37|268.37|266.37|268.87|266.87|268|266|0
1694686200000|2023-09-14 10:10:00|268.12|266.12|267.12|265.12|268.12|266.12|267.12|265.12|0
1694686500000|2023-09-14 10:15:00|267.37|265.37|267.62|265.62|268.62|266.62|266.87|264.87|0
1694686800000|2023-09-14 10:20:00|267.87|265.87|267.37|265.37|269.37|267.37|265.62|263.62|0
1694687100000|2023-09-14 10:25:00|267.62|265.62|266.62|264.62|267.62|265.62|266.12|264.12|0
1694687400000|2023-09-14 10:30:00|266.87|264.87|266.37|264.37|267.37|265.37|265.87|263.87|0
1694687700000|2023-09-14 10:35:00|266.62|264.62|264.87|262.87|266.62|264.62|264.62|262.62|0
1694688000000|2023-09-14 10:40:00|264.62|262.62|263.87|261.87|264.87|262.87|263.87|261.87|0
1694688300000|2023-09-14 10:45:00|263.62|261.62|263.87|261.87|264.62|262.62|263.12|261.12|0
1694688600000|2023-09-14 10:50:00|264.12|262.12|265.12|263.12|265.12|263.12|263.87|261.87|0
1694688900000|2023-09-14 10:55:00|265.37|263.37|263.87|261.87|265.37|263.37|263.62|261.62|0
1694689200000|2023-09-14 11:00:00|264.12|262.12|262.62|260.62|264.62|262.62|262.62|260.62|0
1694689500000|2023-09-14 11:05:00|262.37|260.37|262.87|260.87|262.87|260.87|262.12|260.12|0
1694689800000|2023-09-14 11:10:00|263.12|261.12|262.62|260.62|263.62|261.62|262.12|260.12|0
1694690100000|2023-09-14 11:15:00|263.12|261.12|263.37|261.37|264.12|262.12|262.87|260.87|0
1694690400000|2023-09-14 11:20:00|263.12|261.12|264.12|262.12|264.37|262.37|262.62|260.62|0
1694690700000|2023-09-14 11:25:00|264.37|262.37|265.12|263.12|265.37|263.37|263.87|261.87|0
1694691000000|2023-09-14 11:30:00|265.37|263.37|265.37|263.37|265.62|263.62|263.87|261.87|0
1694691300000|2023-09-14 11:35:00|265.62|263.62|266.37|264.37|266.37|264.37|265.12|263.12|0
1694691600000|2023-09-14 11:40:00|266.87|264.87|266.87|264.87|267.37|265.37|266.12|264.12|0
1694691900000|2023-09-14 11:45:00|267.12|265.12|266.37|264.37|267.62|265.62|266.12|264.12|0
1694692200000|2023-09-14 11:50:00|266.62|264.62|268.12|266.12|268.12|266.12|266.37|264.37|0
1694692500000|2023-09-14 11:55:00|268.37|266.37|267.62|265.62|268.37|266.37|267.12|265.12|0
1694692800000|2023-09-14 12:00:00|267.87|265.87|265.62|263.62|268.37|266.37|265.62|263.62|0
1694693100000|2023-09-14 12:05:00|265.37|263.37|264.75|262.75|265.87|263.87|264.37|262.37|0
1694693400000|2023-09-14 12:10:00|264.87|262.87|265.62|263.62|265.87|263.87|264.12|262.12|0
1694693700000|2023-09-14 12:15:00|265.12|263.12|261.87|259.87|267.62|265.62|260.87|258.87|0
1694694000000|2023-09-14 12:20:00|262.37|260.37|265.12|263.12|266.37|264.37|260.87|258.87|0
1694694300000|2023-09-14 12:25:00|265.37|263.37|263.12|261.12|265.37|263.37|261.62|259.62|0
1694694600000|2023-09-14 12:30:00|263.37|261.37|267.87|265.87|271.37|269.37|263.37|261.37|0
1694694900000|2023-09-14 12:35:00|268.37|266.37|268.62|266.62|272.37|270.37|268.12|266.12|0
1694695200000|2023-09-14 12:40:00|268.87|266.87|266.87|264.87|271.12|269.12|265.87|263.87|0
1694695500000|2023-09-14 12:45:00|266.62|264.62|268.37|266.37|268.87|266.87|266.12|264.12|0
1694695800000|2023-09-14 12:50:00|269.12|267.12|260.62|258.62|269.37|267.37|259.37|257.37|0
1694696100000|2023-09-14 12:55:00|260.37|258.37|261.12|259.12|263.12|261.12|260.12|258.12|0
1694696400000|2023-09-14 13:00:00|261.37|259.37|259.62|257.62|262.37|260.37|258.62|256.62|0
1694696700000|2023-09-14 13:05:00|259.37|257.37|258.62|256.62|259.37|257.37|255.37|253.37|0
1694697000000|2023-09-14 13:10:00|258.37|256.37|256.87|254.87|260.12|258.12|255.87|253.87|0
1694697300000|2023-09-14 13:15:00|257.12|255.12|255.87|253.87|257.62|255.62|255.37|253.37|0
1694697600000|2023-09-14 13:20:00|255.62|253.62|258.12|256.12|258.12|256.12|252.62|250.62|0
1694697900000|2023-09-14 13:25:00|258.37|256.37|257.87|255.87|260.37|258.37|257.12|255.12|0
1694698200000|2023-09-14 13:30:00|257.62|255.62|262.62|260.62|264.37|262.37|255.62|253.62|0
1694698500000|2023-09-14 13:35:00|262.87|260.87|260.62|258.62|263.37|261.37|259.12|257.12|0
1694698800000|2023-09-14 13:40:00|260.87|258.87|262.87|260.87|265.37|263.37|259.62|257.62|0
1694699100000|2023-09-14 13:45:00|261.87|259.87|263.62|261.62|264.62|262.62|260.37|258.37|0
1694699400000|2023-09-14 13:50:00|263.37|261.37|265.12|263.12|266.62|264.62|262.12|260.12|0
1694699700000|2023-09-14 13:55:00|265.62|263.62|259.87|257.87|268.12|266.12|259.87|257.87|0
1694700000000|2023-09-14 14:00:00|259.12|257.12|266.87|264.87|267.12|265.12|258.12|256.12|0
1694700300000|2023-09-14 14:05:00|267.37|265.37|267.12|265.12|267.62|265.62|264.37|262.37|0
1694700600000|2023-09-14 14:10:00|267|265|267.12|265.12|270.37|268.37|265.62|263.62|0
1694700900000|2023-09-14 14:15:00|268.12|266.12|270.37|268.37|271.37|269.37|266.37|264.37|0
1694701200000|2023-09-14 14:20:00|270.87|268.87|265.12|263.12|271.62|269.62|264.87|262.87|0
1694701500000|2023-09-14 14:25:00|265.37|263.37|263.87|261.87|267.12|265.12|263.87|261.87|0
1694701800000|2023-09-14 14:30:00|263.37|261.37|261.12|259.12|264.12|262.12|260.62|258.62|0
1694702100000|2023-09-14 14:35:00|261.37|259.37|261.37|259.37|262.62|260.62|259.62|257.62|0
1694702400000|2023-09-14 14:40:00|261.12|259.12|257.12|255.12|261.37|259.37|257.12|255.12|0
1694702700000|2023-09-14 14:45:00|256.87|254.87|254.62|252.62|256.87|254.87|253.87|251.87|0
1694703000000|2023-09-14 14:50:00|254.12|252.12|254.37|252.37|255.12|253.12|252.62|250.62|0
1694703300000|2023-09-14 14:55:00|253.87|251.87|253.87|251.87|253.87|251.87|252.62|250.62|0
1694703600000|2023-09-14 15:00:00|253.37|251.37|251.87|249.87|253.62|251.62|251.12|249.12|0
1694703900000|2023-09-14 15:05:00|251.62|249.62|250.87|248.87|253.12|251.12|250.37|248.37|0
1694704200000|2023-09-14 15:10:00|250.62|248.62|250.62|248.62|251.12|249.12|249.37|247.37|0
1694704500000|2023-09-14 15:15:00|250.37|248.37|251.12|249.12|252.62|250.62|250.37|248.37|0
1694704800000|2023-09-14 15:20:00|250.87|248.87|251.87|249.87|252.87|250.87|250.87|248.87|0
1694705100000|2023-09-14 15:25:00|252.12|250.12|253.62|251.62|254.12|252.12|251.87|249.87|0
1694705400000|2023-09-14 15:30:00|253.37|251.37|254.37|252.37|254.62|252.62|251.87|249.87|0
1694705700000|2023-09-14 15:35:00|254.87|252.87|255.5|253.5|255.62|253.62|253.12|251.12|0
1694706000000|2023-09-14 15:40:00|255.62|253.62|255.37|253.37|258.37|256.37|255.12|253.12|0
1694706300000|2023-09-14 15:45:00|255.62|253.62|253.37|251.37|255.87|253.87|253.12|251.12|0
1694706600000|2023-09-14 15:50:00|253.12|251.12|250.37|248.37|253.12|251.12|250.37|248.37|0
1694706900000|2023-09-14 15:55:00|250.62|248.62|249.62|247.62|250.87|248.87|249.62|247.62|0
1694707200000|2023-09-14 16:00:00|249.87|247.87|250.37|248.37|250.87|248.87|249.12|247.12|0
1694707500000|2023-09-14 16:05:00|250.62|248.62|250.87|248.87|250.87|248.87|249.62|247.62|0
1694707800000|2023-09-14 16:10:00|250.62|248.62|248.12|246.12|251.12|249.12|248.12|246.12|0
1694708100000|2023-09-14 16:15:00|247.87|245.87|245.87|243.87|247.87|245.87|243.87|241.87|0
1694708400000|2023-09-14 16:20:00|245.62|243.62|247.87|245.87|248.12|246.12|245.37|243.37|0
1694708700000|2023-09-14 16:25:00|248.37|246.37|247.87|245.87|249.12|247.12|246.62|244.62|0
1694709000000|2023-09-14 16:30:00|247.62|245.62|246.62|244.62|248.12|246.12|245.12|243.12|0
1694709300000|2023-09-14 16:35:00|246.37|244.37|247.37|245.37|248.87|246.87|246.37|244.37|0
1694709600000|2023-09-14 16:40:00|247.12|245.12|245.62|243.62|247.37|245.37|245.62|243.62|0
1694709900000|2023-09-14 16:45:00|246.12|244.12|244.37|242.37|246.87|244.87|244.37|242.37|0
1694710200000|2023-09-14 16:50:00|244.62|242.62|242.37|240.37|244.87|242.87|242.37|240.37|0
1694710500000|2023-09-14 16:55:00|242.62|240.62|242.12|240.12|242.87|240.87|241.87|239.87|0
1694710800000|2023-09-14 17:00:00|242.37|240.37|243.37|241.37|244.37|242.37|242.37|240.37|0
1694711100000|2023-09-14 17:05:00|243.62|241.62|244.87|242.87|245.12|243.12|243.62|241.62|0
1694711400000|2023-09-14 17:10:00|245.12|243.12|243.87|241.87|245.12|243.12|243.12|241.12|0
1694711700000|2023-09-14 17:15:00|244.12|242.12|244.12|242.12|245.37|243.37|244.12|242.12|0
1694712000000|2023-09-14 17:20:00|244.37|242.37|245.37|243.37|245.37|243.37|242.87|240.87|0
1694712300000|2023-09-14 17:25:00|245.87|243.87|244.87|242.87|246.12|244.12|244.12|242.12|0
1694712600000|2023-09-14 17:30:00|244.62|242.62|242.62|240.62|244.62|242.62|242.62|240.62|0
1694712900000|2023-09-14 17:35:00|242.12|240.12|242.37|240.37|243.87|241.87|241.87|239.87|0
1694713200000|2023-09-14 17:40:00|242.62|240.62|243.12|241.12|244.87|242.87|242.62|240.62|0
1694713500000|2023-09-14 17:45:00|243.37|241.37|245.62|243.62|246.12|244.12|243.37|241.37|0
1694713800000|2023-09-14 17:50:00|246.12|244.12|245.37|243.37|246.62|244.62|244.37|242.37|0
1694714100000|2023-09-14 17:55:00|245.87|243.87|247.12|245.12|247.12|245.12|245.87|243.87|0
1694714400000|2023-09-14 18:00:00|247.37|245.37|247.37|245.37|247.87|245.87|245.62|243.62|0
1694714700000|2023-09-14 18:05:00|247.62|245.62|247.12|245.12|247.87|245.87|245.37|243.37|0
1694715000000|2023-09-14 18:10:00|247.37|245.37|247.37|245.37|247.87|245.87|246.37|244.37|0
1694715300000|2023-09-14 18:15:00|247.62|245.62|248.37|246.37|248.37|246.37|246.62|244.62|0
1694715600000|2023-09-14 18:20:00|248.25|246.25|248.62|246.62|248.62|246.62|245.62|243.62|0
1694715900000|2023-09-14 18:25:00|248.37|246.37|248.37|246.37|248.87|246.87|246.62|244.62|0
1694716200000|2023-09-14 18:30:00|248.12|246.12|246.62|244.62|249.12|247.12|246.37|244.37|0
1694716500000|2023-09-14 18:35:00|246.37|244.37|245.37|243.37|246.62|244.62|244.87|242.87|0
1694716800000|2023-09-14 18:40:00|245.12|243.12|243.12|241.12|246.12|244.12|242.87|240.87|0
1694717100000|2023-09-14 18:45:00|242.87|240.87|242.62|240.62|244.37|242.37|242.62|240.62|0
1694717400000|2023-09-14 18:50:00|242.87|240.87|243.12|241.12|244.37|242.37|242.62|240.62|0
1694717700000|2023-09-14 18:55:00|242.87|240.87|242.62|240.62|243.87|241.87|242.62|240.62|0
1694718000000|2023-09-14 19:00:00|242.87|240.87|239.37|237.37|242.87|240.87|239.37|237.37|0
1694718300000|2023-09-14 19:05:00|239.62|237.62|239.87|237.87|239.87|237.87|238.12|236.12|0
1694718600000|2023-09-14 19:10:00|239.62|237.62|239.87|237.87|240.37|238.37|238.87|236.87|0
1694718900000|2023-09-14 19:15:00|240.12|238.12|241.37|239.37|241.62|239.62|239.87|237.87|0
1694719200000|2023-09-14 19:20:00|241.62|239.62|243.37|241.37|243.37|241.37|241.12|239.12|0
1694719500000|2023-09-14 19:25:00|243.62|241.62|245.62|243.62|245.87|243.87|243.37|241.37|0
1694719800000|2023-09-14 19:30:00|245.87|243.87|246.12|244.12|247.62|245.62|245.37|243.37|0
1694720100000|2023-09-14 19:35:00|246.37|244.37|245.87|243.87|246.37|244.37|244.12|242.12|0
1694720400000|2023-09-14 19:40:00|245.62|243.62|243.87|241.87|245.62|243.62|243.62|241.62|0
1694720700000|2023-09-14 19:45:00|244.12|242.12|244.87|242.87|245.87|243.87|243.62|241.62|0
1694721000000|2023-09-14 19:50:00|243.87|241.87|246.12|244.12|246.37|244.37|243|241|0
1694721300000|2023-09-14 19:55:00|245.62|243.62|245.12|243.12|247.62|245.62|243.12|241.12|0
1694721600000|2023-09-14 20:00:00|245.87|243.87|244.37|242.37|245.87|243.87|243.87|241.87|0
1694721900000|2023-09-14 20:05:00|244.12|242.12|241.37|239.37|244.12|242.12|240.62|238.62|0
1694722200000|2023-09-14 20:10:00|241.12|239.12|240.62|238.62|241.37|239.37|240.37|238.37|0
1694722500000|2023-09-14 20:15:00|240.95|238.55|240.57|238.17|241.32|238.92|240.32|237.92|0
1694722800000|2023-09-14 20:20:00|240.82|238.42|240.82|238.42|241.07|238.67|240.57|238.17|0
1694723100000|2023-09-14 20:25:00|241.07|238.67|239.32|236.92|241.07|238.67|239.32|236.92|0
1695037800000|2023-09-18 11:50:00|304.36|301.96|304.06|301.66|304.8|302.4|303.76|301.36|0
1695038100000|2023-09-18 11:55:00|303.76|301.36|303.17|300.77|303.91|301.51|302.88|300.48|0
1695038400000|2023-09-18 12:00:00|303.32|300.92|301.7|299.3|303.32|300.92|301.25|298.85|0
1695038700000|2023-09-18 12:05:00|301.55|299.15|303.02|300.62|304.2|301.8|301.55|299.15|0
1695039000000|2023-09-18 12:10:00|303.17|300.77|302.87|300.47|303.76|301.36|302.13|299.73|0
1695039300000|2023-09-18 12:15:00|302.72|300.32|301.34|298.94|302.72|300.32|300.66|298.26|0
1695039600000|2023-09-18 12:20:00|301.49|299.09|301.78|299.38|301.93|299.53|300.75|298.35|0
1695039900000|2023-09-18 12:25:00|301.49|299.09|301.78|299.38|301.93|299.53|301.19|298.79|0
1695040200000|2023-09-18 12:30:00|301.63|299.23|301.92|299.52|302.37|299.97|301.34|298.94|0
1695040500000|2023-09-18 12:35:00|301.78|299.38|301.04|298.64|302.36|299.96|300.31|297.91|0
1695040800000|2023-09-18 12:40:00|300.9|298.5|301.63|299.23|302.22|299.82|300.6|298.2|0
1695041100000|2023-09-18 12:45:00|301.92|299.52|300.16|297.76|301.92|299.52|299.72|297.32|0
1695041400000|2023-09-18 12:50:00|300.31|297.91|302.07|299.67|302.21|299.81|300.01|297.61|0
1695041700000|2023-09-18 12:55:00|302.21|299.81|300.74|298.34|302.21|299.81|300.74|298.34|0
1695042000000|2023-09-18 13:00:00|300.6|298.2|302.21|299.81|302.21|299.81|300.6|298.2|0
1695042300000|2023-09-18 13:05:00|302.06|299.66|303.68|301.28|303.83|301.43|301.18|298.78|0
1695042600000|2023-09-18 13:10:00|303.53|301.13|301.77|299.37|303.53|301.13|301.62|299.22|0
1695042900000|2023-09-18 13:15:00|301.62|299.22|300.3|297.9|301.62|299.22|300.01|297.61|0
1695043200000|2023-09-18 13:20:00|300.44|298.04|300.15|297.75|300.44|298.04|299.42|297.02|0
1695043500000|2023-09-18 13:25:00|300.3|297.9|301.32|298.92|301.76|299.36|300.15|297.75|0
1695043800000|2023-09-18 13:30:00|301.18|298.78|298.83|296.43|302.64|300.24|298.39|295.99|0
1695044100000|2023-09-18 13:35:00|298.25|295.85|298.83|296.43|299.12|296.72|296.79|294.39|0
1695044400000|2023-09-18 13:40:00|297.96|295.56|302.05|299.65|303.53|301.13|297.66|295.26|0
1695044700000|2023-09-18 13:45:00|301.91|299.51|302.64|300.24|303.67|301.27|301.02|298.62|0
1695045000000|2023-09-18 13:50:00|302.79|300.39|301.17|298.77|303.23|300.83|299.27|296.87|0
1695045300000|2023-09-18 13:55:00|301.61|299.21|300.87|298.47|302.64|300.24|300.73|298.33|0
1695045600000|2023-09-18 14:00:00|301.17|298.77|300.87|298.47|301.75|299.35|299.26|296.86|0
1695045900000|2023-09-18 14:05:00|301.17|298.77|299.55|297.15|302.78|300.38|299.55|297.15|0
1695046200000|2023-09-18 14:10:00|299.26|296.86|298.97|296.57|299.99|297.59|296.93|294.53|0
1695046500000|2023-09-18 14:15:00|299.26|296.86|297.71|295.31|300|297.6|296.98|294.58|0
1695046800000|2023-09-18 14:20:00|297.56|295.16|297.56|295.16|298.43|296.03|296.25|293.85|0
1695047100000|2023-09-18 14:25:00|297.41|295.01|298.29|295.89|298.58|296.18|296.54|294.14|0
1695047400000|2023-09-18 14:30:00|298.43|296.03|297.41|295.01|298.58|296.18|296.68|294.28|0
1695047700000|2023-09-18 14:35:00|297.26|294.86|299.31|296.91|300.19|297.79|295.95|293.55|0
1695048000000|2023-09-18 14:40:00|299.16|296.76|297.18|294.78|300.19|297.79|297.18|294.78|0
1695048300000|2023-09-18 14:45:00|297.04|294.64|296.77|294.37|297.7|295.3|296.31|293.91|0
1695048600000|2023-09-18 14:50:00|296.91|294.51|297.06|294.66|298.23|295.83|296.33|293.93|0
1695048900000|2023-09-18 14:55:00|296.91|294.51|295.75|293.35|297.21|294.81|294.73|292.33|0
1695049200000|2023-09-18 15:00:00|295.89|293.49|295.89|293.49|296.47|294.07|294.87|292.47|0
1695049500000|2023-09-18 15:05:00|296.04|293.64|297.2|294.8|297.2|294.8|295.6|293.2|0
1695049800000|2023-09-18 15:10:00|297.06|294.66|297.05|294.65|298.08|295.68|296.76|294.36|0
1695050100000|2023-09-18 15:15:00|297.2|294.8|295.01|292.61|297.35|294.95|294.72|292.32|0
1695050400000|2023-09-18 15:20:00|294.87|292.47|294.14|291.74|295.59|293.19|294.14|291.74|0
1695050700000|2023-09-18 15:25:00|294.28|291.88|293.56|291.16|294.58|292.18|293.56|291.16|0
1695051000000|2023-09-18 15:30:00|293.41|291.01|291.82|289.42|293.56|291.16|290.81|288.41|0
1695051300000|2023-09-18 15:35:00|291.97|289.57|291.32|288.92|292.69|290.29|290.74|288.34|0
1695051600000|2023-09-18 15:40:00|291.18|288.78|289.45|287.05|291.18|288.78|288.58|286.18|0
1695051900000|2023-09-18 15:45:00|289.3|286.9|289.88|287.48|290.17|287.77|289.01|286.61|0
1695052200000|2023-09-18 15:50:00|289.73|287.33|289.01|286.61|289.88|287.48|288.72|286.32|0
1695052500000|2023-09-18 15:55:00|288.87|286.47|289.3|286.9|289.87|287.47|288.58|286.18|0
1695052800000|2023-09-18 16:00:00|289.15|286.75|289.15|286.75|289.58|287.18|288.86|286.46|0
1695053100000|2023-09-18 16:05:00|289.3|286.9|290.59|288.19|290.88|288.48|289.3|286.9|0
1695053400000|2023-09-18 16:10:00|290.74|288.34|290.88|288.48|291.31|288.91|290.59|288.19|0
1695053700000|2023-09-18 16:15:00|290.74|288.34|289.58|287.18|291.31|288.91|289.58|287.18|0
1695054000000|2023-09-18 16:20:00|289.72|287.32|289.58|287.18|290.3|287.9|289.15|286.75|0
1695054300000|2023-09-18 16:25:00|289.43|287.03|289.29|286.89|289.72|287.32|288.57|286.17|0
1695054600000|2023-09-18 16:30:00|289|286.6|288.28|285.88|289|286.6|287.42|285.02|0
1695054900000|2023-09-18 16:35:00|288.14|285.74|288.57|286.17|288.71|286.31|287.71|285.31|0
1695055200000|2023-09-18 16:40:00|288.42|286.02|289.29|286.89|289.29|286.89|288.14|285.74|0
1695055500000|2023-09-18 16:45:00|289.14|286.74|288.28|285.88|289.57|287.17|288.13|285.73|0
1695055800000|2023-09-18 16:50:00|288.13|285.73|289.57|287.17|289.57|287.17|288.13|285.73|0
1695056100000|2023-09-18 16:55:00|289.43|287.03|290.29|287.89|290.29|287.89|289.28|286.88|0
1695056400000|2023-09-18 17:00:00|290.15|287.75|289.71|287.31|290.29|287.89|288.71|286.31|0
1695056700000|2023-09-18 17:05:00|289.57|287.17|290.87|288.47|290.87|288.47|289.57|287.17|0
1695057000000|2023-09-18 17:10:00|290.72|288.32|290.72|288.32|291.3|288.9|290.58|288.18|0
1695057300000|2023-09-18 17:15:00|290.86|288.46|291.44|289.04|292.02|289.62|290.72|288.32|0
1695057600000|2023-09-18 17:20:00|291.59|289.19|290|287.6|291.59|289.19|289.71|287.31|0
1695057900000|2023-09-18 17:25:00|289.85|287.45|290.43|288.03|290.43|288.03|289.13|286.73|0
1695058200000|2023-09-18 17:30:00|290.14|287.74|288.7|286.3|290.43|288.03|288.7|286.3|0
1695058500000|2023-09-18 17:35:00|288.84|286.44|289.56|287.16|289.56|287.16|288.55|286.15|0
1695058800000|2023-09-18 17:40:00|289.7|287.3|289.74|287.34|291.61|289.21|289.56|287.16|0
1695059100000|2023-09-18 17:45:00|289.6|287.2|289.6|287.2|290.18|287.78|289.17|286.77|0
1695059400000|2023-09-18 17:50:00|289.74|287.34|290.46|288.06|290.61|288.21|289.02|286.62|0
1695059700000|2023-09-18 17:55:00|290.61|288.21|290.61|288.21|290.61|288.21|290.03|287.63|0
1695060000000|2023-09-18 18:00:00|290.46|288.06|290.17|287.77|290.9|288.5|289.74|287.34|0
1695060300000|2023-09-18 18:05:00|290.32|287.92|290.6|288.2|290.75|288.35|289.88|287.48|0
1695060600000|2023-09-18 18:10:00|290.46|288.06|290.17|287.77|291.18|288.78|290.17|287.77|0
1695060900000|2023-09-18 18:15:00|290.03|287.63|290.89|288.49|290.89|288.49|289.45|287.05|0
1695061200000|2023-09-18 18:20:00|290.75|288.35|291.32|288.92|291.32|288.92|290.31|287.91|0
1695061500000|2023-09-18 18:25:00|291.47|289.07|291.9|289.5|292.19|289.79|291.11|288.71|0
1695061800000|2023-09-18 18:30:00|291.76|289.36|291.03|288.63|292.19|289.79|290.74|288.34|0
1695062100000|2023-09-18 18:35:00|290.89|288.49|291.76|289.36|291.76|289.36|290.45|288.05|0
1695062400000|2023-09-18 18:40:00|291.9|289.5|291.61|289.21|292.05|289.65|291.17|288.77|0
1695062700000|2023-09-18 18:45:00|291.32|288.92|292.62|290.22|292.62|290.22|291.17|288.77|0
1695063000000|2023-09-18 18:50:00|292.48|290.08|296.27|293.87|296.86|294.46|292.48|290.08|0
1695063300000|2023-09-18 18:55:00|296.42|294.02|295.1|292.7|297.15|294.75|294.66|292.26|0
1695063600000|2023-09-18 19:00:00|295.24|292.84|295.39|292.99|296.41|294.01|295.1|292.7|0
1695063900000|2023-09-18 19:05:00|295.24|292.84|294.51|292.11|295.68|293.28|294.07|291.67|0
1695064200000|2023-09-18 19:10:00|294.37|291.97|294.73|292.33|295.39|292.99|294.22|291.82|0
1695064500000|2023-09-18 19:15:00|294.51|292.11|294.95|292.55|295.53|293.13|294.22|291.82|0
1695064800000|2023-09-18 19:20:00|295.09|292.69|296.7|294.3|296.99|294.59|295.09|292.69|0
1695065100000|2023-09-18 19:25:00|296.85|294.45|295.24|292.84|296.85|294.45|295.24|292.84|0
1695065400000|2023-09-18 19:30:00|295.38|292.98|296.85|294.45|296.99|294.59|295.38|292.98|0
1695065700000|2023-09-18 19:35:00|296.99|294.59|296.99|294.59|297.14|294.74|296.55|294.15|0
1695066000000|2023-09-18 19:40:00|297.14|294.74|296.84|294.44|297.14|294.74|295.67|293.27|0
1695066300000|2023-09-18 19:45:00|297.14|294.74|296.55|294.15|297.28|294.88|295.67|293.27|0
1695066600000|2023-09-18 19:50:00|296.4|294|296.4|294|296.84|294.44|295.52|293.12|0
1695066900000|2023-09-18 19:55:00|296.25|293.85|293.42|291.02|296.25|293.85|292.99|290.59|0
1695067200000|2023-09-18 20:00:00|293.13|290.73|293.71|291.31|293.71|291.31|292.69|290.29|0
1695067500000|2023-09-18 20:05:00|293.57|291.17|292.98|290.58|293.57|291.17|292.98|290.58|0
1695067800000|2023-09-18 20:10:00|292.84|290.44|292.25|289.85|292.84|290.44|291.96|289.56|0
1695068100000|2023-09-18 20:15:00|292.64|290.04|292.79|290.19|292.79|290.19|292.5|289.9|0
1695068400000|2023-09-18 20:20:00|292.93|290.33|292.06|289.46|292.93|290.33|292.06|289.46|0
1695068700000|2023-09-18 20:25:00|292.2|289.6|292.2|289.6|292.35|289.75|292.2|289.6|0
1695069000000|2023-09-18 20:30:00|292.35|289.75|292.35|289.75|292.49|289.89|292.35|289.75|0
1695069300000|2023-09-18 20:35:00|292.49|289.89|292.49|289.89|292.49|289.89|292.35|289.75|0
1695069600000|2023-09-18 20:40:00|292.35|289.75|292.64|290.04|292.64|290.04|292.35|289.75|0
1695069900000|2023-09-18 20:45:00|292.57|289.97|292.64|290.04|292.93|290.33|292.57|289.97|0
1695070200000|2023-09-18 20:50:00|292.78|290.18|292.63|290.03|292.86|290.26|292.63|290.03|0
1695070500000|2023-09-18 20:55:00|292.78|290.18|293.02|290.42|293.02|290.42|292.49|289.89|0
1695070800000|2023-09-18 21:00:00|293|290.4|293.2|290.6|293.35|290.75|293|290.4|0
1695071100000|2023-09-18 21:05:00|293.39|290.79|293.26|290.66|293.41|290.81|293.24|290.64|0
1695071400000|2023-09-18 21:10:00|293.24|290.64|293.13|290.53|293.26|290.66|293.11|290.51|0
1695071700000|2023-09-18 21:15:00|293.15|290.55|293.13|290.53|293.15|290.55|293.13|290.53|0
1695072000000|2023-09-18 21:20:00|293.15|290.55|293.13|290.53|293.21|290.61|293.1|290.5|0
1695072300000|2023-09-18 21:25:00|293.1|290.5|293.42|290.82|293.42|290.82|293.08|290.48|0
1695072600000|2023-09-18 21:30:00|293.25|290.65|293.04|290.44|293.25|290.65|292.97|290.37|0
1695072900000|2023-09-18 21:35:00|293.01|290.41|292.95|290.35|293.01|290.41|292.95|290.35|0
1695073200000|2023-09-18 21:40:00|292.97|290.37|293.01|290.41|293.01|290.41|292.95|290.35|0
1695073500000|2023-09-18 21:45:00|292.95|290.35|292.89|290.29|292.95|290.35|292.89|290.29|0
1695073800000|2023-09-18 21:50:00|292.86|290.26|292.93|290.33|292.95|290.35|292.84|290.24|0
1695074100000|2023-09-18 21:55:00|292.86|290.26|292.95|290.35|293.03|290.43|292.84|290.24|0
1695074400000|2023-09-18 22:00:00|292.55|289.95|292.18|289.58|292.91|290.31|292.18|289.58|0
1695074700000|2023-09-18 22:05:00|292.32|289.72|292.47|289.87|292.47|289.87|292.32|289.72|0
1695075000000|2023-09-18 22:10:00|292.4|289.8|291.89|289.29|292.47|289.87|291.74|289.14|0
1695075300000|2023-09-18 22:15:00|292.03|289.43|291.81|289.21|292.03|289.43|291.59|288.99|0
1695075600000|2023-09-18 22:20:00|291.88|289.28|291.74|289.14|291.88|289.28|291.59|288.99|0
1695075900000|2023-09-18 22:25:00|291.59|288.99|291.59|288.99|291.74|289.14|291.59|288.99|0
1695076200000|2023-09-18 22:30:00|291.74|289.14|291.88|289.28|292.03|289.43|291.74|289.14|0
1695076500000|2023-09-18 22:35:00|292.03|289.43|291.88|289.28|292.03|289.43|291.88|289.28|0
1695076800000|2023-09-18 22:40:00|292.02|289.42|292.02|289.42|292.02|289.42|291.88|289.28|0
1695077100000|2023-09-18 22:45:00|291.88|289.28|291.88|289.28|292.02|289.42|291.88|289.28|0
1695077400000|2023-09-18 22:50:00|292.02|289.42|292.02|289.42|292.17|289.57|291.88|289.28|0
1695077700000|2023-09-18 22:55:00|291.73|289.13|291.87|289.27|291.87|289.27|291.73|289.13|0
1695078000000|2023-09-18 23:00:00|292.02|289.42|291.73|289.13|292.02|289.42|291.58|288.98|0
1695078300000|2023-09-18 23:05:00|291.58|288.98|291.87|289.27|292.02|289.42|291.58|288.98|0
1695078600000|2023-09-18 23:10:00|291.73|289.13|292.02|289.42|292.02|289.42|291.73|289.13|0
1695078900000|2023-09-18 23:15:00|291.87|289.27|292.01|289.41|292.16|289.56|291.87|289.27|0
1695079200000|2023-09-18 23:20:00|291.87|289.27|291.87|289.27|292.01|289.41|291.87|289.27|0
1695079500000|2023-09-18 23:25:00|292.01|289.41|292.16|289.56|292.16|289.56|292.01|289.41|0
1695079800000|2023-09-18 23:30:00|292.01|289.41|292.45|289.85|292.52|289.92|292.01|289.41|0
1695080100000|2023-09-18 23:35:00|292.3|289.7|292.23|289.63|292.3|289.7|292.15|289.55|0
1695080400000|2023-09-18 23:40:00|292.15|289.55|292.15|289.55|292.3|289.7|292.01|289.41|0
1695080700000|2023-09-18 23:45:00|292.01|289.41|292.15|289.55|292.15|289.55|292.01|289.41|0
1695081000000|2023-09-18 23:50:00|292.3|289.7|292.3|289.7|292.44|289.84|292.15|289.55|0
1695081300000|2023-09-18 23:55:00|292.15|289.55|292|289.4|292.3|289.7|292|289.4|0
1695081600000|2023-09-19 00:00:00|292.15|289.55|291.42|288.82|292.15|289.55|291.13|288.53|0
1695081900000|2023-09-19 00:05:00|291.28|288.68|291.42|288.82|291.56|288.96|291.13|288.53|0
1695082200000|2023-09-19 00:10:00|291.27|288.67|291.56|288.96|291.56|288.96|291.13|288.53|0
1695082500000|2023-09-19 00:15:00|291.42|288.82|291.56|288.96|292|289.4|291.27|288.67|0
1695082800000|2023-09-19 00:20:00|291.42|288.82|291.71|289.11|291.71|289.11|291.13|288.53|0
1695083100000|2023-09-19 00:25:00|291.85|289.25|296.57|293.97|296.57|293.97|291.71|289.11|0
1695083400000|2023-09-19 00:30:00|296.32|293.92|296.47|294.07|296.47|294.07|296.18|293.78|0
1695083700000|2023-09-19 00:35:00|296.61|294.21|296.76|294.36|297.49|295.09|296.61|294.21|0
1695084000000|2023-09-19 00:40:00|296.91|294.51|297.05|294.65|297.05|294.65|296.47|294.07|0
1695084300000|2023-09-19 00:45:00|297.2|294.8|297.2|294.8|297.34|294.94|297.05|294.65|0
1695084600000|2023-09-19 00:50:00|297.34|294.94|297.05|294.65|297.34|294.94|296.83|294.43|0
1695084900000|2023-09-19 00:55:00|297.12|294.72|297.05|294.65|297.19|294.79|296.9|294.5|0
1695085200000|2023-09-19 01:00:00|296.9|294.5|297.19|294.79|297.19|294.79|296.75|294.35|0
1695085500000|2023-09-19 01:05:00|297.12|294.72|297.48|295.08|297.63|295.23|297.12|294.72|0
1695085800000|2023-09-19 01:10:00|297.34|294.94|297.92|295.52|297.92|295.52|297.34|294.94|0
1695086100000|2023-09-19 01:15:00|297.78|295.38|297.48|295.08|297.92|295.52|297.48|295.08|0
1695086400000|2023-09-19 01:20:00|297.41|295.01|297.48|295.08|297.77|295.37|297.41|295.01|0
1695086700000|2023-09-19 01:25:00|297.33|294.93|297.92|295.52|297.92|295.52|297.33|294.93|0
1695087000000|2023-09-19 01:30:00|298.21|295.81|298.36|295.96|298.36|295.96|297.92|295.52|0
1695087300000|2023-09-19 01:35:00|298.21|295.81|298.65|296.25|298.8|296.4|298.06|295.66|0
1695087600000|2023-09-19 01:40:00|298.8|296.4|298.35|295.95|298.8|296.4|298.06|295.66|0
1695087900000|2023-09-19 01:45:00|298.21|295.81|298.35|295.95|298.65|296.25|298.06|295.66|0
1695088200000|2023-09-19 01:50:00|298.5|296.1|298.79|296.39|298.79|296.39|298.28|295.88|0
1695088500000|2023-09-19 01:55:00|298.64|296.24|298.79|296.39|298.79|296.39|298.5|296.1|0
1695088800000|2023-09-19 02:00:00|298.64|296.24|298.35|295.95|298.79|296.39|298.2|295.8|0
1695089100000|2023-09-19 02:05:00|298.42|296.02|298.35|295.95|298.5|296.1|298.2|295.8|0
1695089400000|2023-09-19 02:10:00|298.2|295.8|297.91|295.51|298.2|295.8|297.91|295.51|0
1695089700000|2023-09-19 02:15:00|297.76|295.36|297.9|295.5|298.05|295.65|297.76|295.36|0
1695090000000|2023-09-19 02:20:00|297.76|295.36|298.34|295.94|298.34|295.94|297.76|295.36|0
1695090300000|2023-09-19 02:25:00|298.49|296.09|298.49|296.09|298.64|296.24|298.34|295.94|0
1695090600000|2023-09-19 02:30:00|298.57|296.17|298.49|296.09|298.78|296.38|298.34|295.94|0
1695090900000|2023-09-19 02:35:00|298.34|295.94|298.19|295.79|298.49|296.09|298.19|295.79|0
1695091200000|2023-09-19 02:40:00|298.05|295.65|298.19|295.79|298.34|295.94|297.9|295.5|0
1695091500000|2023-09-19 02:45:00|298.27|295.87|298.48|296.08|298.48|296.08|298.19|295.79|0
1695091800000|2023-09-19 02:50:00|298.34|295.94|298.48|296.08|298.48|296.08|298.34|295.94|0
1695092100000|2023-09-19 02:55:00|298.34|295.94|297.89|295.49|298.48|296.08|297.89|295.49|0
1695092400000|2023-09-19 03:00:00|297.75|295.35|297.75|295.35|298.04|295.64|297.75|295.35|0
1695092700000|2023-09-19 03:05:00|297.6|295.2|297.75|295.35|297.75|295.35|297.6|295.2|0
1695093000000|2023-09-19 03:10:00|297.89|295.49|297.89|295.49|297.89|295.49|297.74|295.34|0
1695093300000|2023-09-19 03:15:00|297.74|295.34|297.6|295.2|297.74|295.34|297.45|295.05|0
1695093600000|2023-09-19 03:20:00|297.74|295.34|297.59|295.19|297.74|295.34|297.59|295.19|0
1695093900000|2023-09-19 03:25:00|297.74|295.34|297.74|295.34|297.89|295.49|297.59|295.19|0
1695094200000|2023-09-19 03:30:00|297.59|295.19|297.3|294.9|297.74|295.34|297.3|294.9|0
1695094500000|2023-09-19 03:35:00|297.45|295.05|297.44|295.04|297.59|295.19|297.44|295.04|0
1695094800000|2023-09-19 03:40:00|297.59|295.19|297.44|295.04|297.59|295.19|297.3|294.9|0
1695095100000|2023-09-19 03:45:00|297.59|295.19|297.73|295.33|297.74|295.34|297.44|295.04|0
1695095400000|2023-09-19 03:50:00|297.88|295.48|297.88|295.48|297.88|295.48|297.73|295.33|0
1695095700000|2023-09-19 03:55:00|298.03|295.63|298.17|295.77|298.17|295.77|298.03|295.63|0
1695096000000|2023-09-19 04:00:00|298.32|295.92|298.32|295.92|298.47|296.07|298.25|295.85|0
1695096300000|2023-09-19 04:05:00|298.17|295.77|298.02|295.62|298.17|295.77|297.88|295.48|0
1695096600000|2023-09-19 04:10:00|297.88|295.48|297.88|295.48|297.88|295.48|297.73|295.33|0
1695096900000|2023-09-19 04:15:00|298.02|295.62|298.17|295.77|298.17|295.77|297.87|295.47|0
1695097200000|2023-09-19 04:20:00|298.31|295.91|298.31|295.91|298.46|296.06|298.17|295.77|0
1695097500000|2023-09-19 04:25:00|298.17|295.77|298.31|295.91|298.31|295.91|298.16|295.76|0
1695097800000|2023-09-19 04:30:00|298.46|296.06|298.6|296.2|298.75|296.35|298.31|295.91|0
1695098100000|2023-09-19 04:35:00|298.75|296.35|298.75|296.35|298.75|296.35|298.6|296.2|0
1695098400000|2023-09-19 04:40:00|298.6|296.2|299.34|296.94|299.48|297.08|298.6|296.2|0
1695098700000|2023-09-19 04:45:00|299.48|297.08|299.33|296.93|299.48|297.08|299.33|296.93|0
1695099000000|2023-09-19 04:50:00|299.48|297.08|299.48|297.08|299.48|297.08|299.33|296.93|0
1695099300000|2023-09-19 04:55:00|299.33|296.93|299.33|296.93|299.48|297.08|299.33|296.93|0
1695099600000|2023-09-19 05:00:00|299.48|297.08|300.07|297.67|300.07|297.67|299.33|296.93|0
1695099900000|2023-09-19 05:05:00|299.92|297.52|299.33|296.93|300.07|297.67|299.18|296.78|0
1695100200000|2023-09-19 05:10:00|299.18|296.78|299.48|297.08|299.48|297.08|299.03|296.63|0
1695100500000|2023-09-19 05:15:00|299.47|297.07|299.47|297.07|299.77|297.37|299.47|297.07|0
1695100800000|2023-09-19 05:20:00|299.62|297.22|299.91|297.51|300.06|297.66|299.47|297.07|0
1695101100000|2023-09-19 05:25:00|300.06|297.66|300.21|297.81|300.36|297.96|299.91|297.51|0
1695101400000|2023-09-19 05:30:00|300.35|297.95|299.76|297.36|300.35|297.95|299.62|297.22|0
1695101700000|2023-09-19 05:35:00|299.91|297.51|300.35|297.95|300.35|297.95|299.91|297.51|0
1695102000000|2023-09-19 05:40:00|300.2|297.8|300.35|297.95|300.5|298.1|300.2|297.8|0
1695102300000|2023-09-19 05:45:00|300.43|298.03|300.05|297.65|300.65|298.25|300.05|297.65|0
1695102600000|2023-09-19 05:50:00|299.91|297.51|300.52|298.12|300.82|298.42|299.91|297.51|0
1695102900000|2023-09-19 05:55:00|300.67|298.27|300.22|297.82|300.67|298.27|300.08|297.68|0
1695103200000|2023-09-19 06:00:00|300.37|297.97|300.52|298.12|301.11|298.71|299.93|297.53|0
1695103500000|2023-09-19 06:05:00|300.37|297.97|300.52|298.12|300.81|298.41|300.22|297.82|0
1695103800000|2023-09-19 06:10:00|300.66|298.26|300.96|298.56|301.25|298.85|300.52|298.12|0
1695104100000|2023-09-19 06:15:00|301.1|298.7|300.66|298.26|301.25|298.85|300.51|298.11|0
1695104400000|2023-09-19 06:20:00|300.81|298.41|301.4|299|301.4|299|300.81|298.41|0
1695104700000|2023-09-19 06:25:00|301.25|298.85|301.25|298.85|301.4|299|301.1|298.7|0
1695105000000|2023-09-19 06:30:00|301.4|299|300.95|298.55|301.54|299.14|300.95|298.55|0
1695105300000|2023-09-19 06:35:00|301.1|298.7|300.66|298.26|301.1|298.7|300.66|298.26|0
1695105600000|2023-09-19 06:40:00|300.8|298.4|300.36|297.96|300.8|298.4|300.21|297.81|0
1695105900000|2023-09-19 06:45:00|300.51|298.11|300.51|298.11|300.95|298.55|300.51|298.11|0
1695106200000|2023-09-19 06:50:00|300.58|298.18|300.21|297.81|300.58|298.18|300.06|297.66|0
1695106500000|2023-09-19 06:55:00|300.29|297.89|300.36|297.96|300.43|298.03|299.92|297.52|0
1695106800000|2023-09-19 07:00:00|300.65|298.25|300.21|297.81|301.24|298.84|299.91|297.51|0
1695107100000|2023-09-19 07:05:00|300.06|297.66|299.69|297.29|300.65|298.25|299.47|297.07|0
1695107400000|2023-09-19 07:10:00|299.77|297.37|298.59|296.19|299.77|297.37|298.59|296.19|0
1695107700000|2023-09-19 07:15:00|298.74|296.34|297.86|295.46|299.03|296.63|297.86|295.46|0
1695108000000|2023-09-19 07:20:00|297.71|295.31|296.76|294.36|297.86|295.46|296.68|294.28|0
1695108300000|2023-09-19 07:25:00|296.83|294.43|296.68|294.28|297.41|295.01|296.68|294.28|0
1695108600000|2023-09-19 07:30:00|296.83|294.43|296.97|294.57|297.56|295.16|296.68|294.28|0
1695108900000|2023-09-19 07:35:00|297.12|294.72|295.51|293.11|297.27|294.87|295.51|293.11|0
1695109200000|2023-09-19 07:40:00|295.66|293.26|296.97|294.57|297.12|294.72|295.66|293.26|0
1695109500000|2023-09-19 07:45:00|296.53|294.13|296.24|293.84|297.12|294.72|295.8|293.4|0
1695109800000|2023-09-19 07:50:00|296.09|293.69|295.95|293.55|296.82|294.42|295.95|293.55|0
1695110100000|2023-09-19 07:55:00|296.09|293.69|296.09|293.69|296.24|293.84|295.8|293.4|0
1695110400000|2023-09-19 08:00:00|296.24|293.84|295.65|293.25|296.38|293.98|295.36|292.96|0
1695110700000|2023-09-19 08:05:00|295.58|293.18|295.51|293.11|295.94|293.54|295.36|292.96|0
1695111000000|2023-09-19 08:10:00|295.65|293.25|295.21|292.81|295.8|293.4|294.78|292.38|0
1695111300000|2023-09-19 08:15:00|295.07|292.67|296.09|293.69|296.23|293.83|295.07|292.67|0
1695111600000|2023-09-19 08:20:00|295.94|293.54|295.65|293.25|296.09|293.69|295.21|292.81|0
1695111900000|2023-09-19 08:25:00|295.5|293.1|292.67|290.27|295.94|293.54|292.53|290.13|0
1695112200000|2023-09-19 08:30:00|292.53|290.13|292.53|290.13|293.11|290.71|292.38|289.98|0
1695112500000|2023-09-19 08:35:00|292.67|290.27|292.75|290.35|292.96|290.56|292.38|289.98|0
1695112800000|2023-09-19 08:40:00|292.82|290.42|292.67|290.27|293.1|290.7|292.67|290.27|0
1695113100000|2023-09-19 08:45:00|292.52|290.12|292.23|289.83|292.81|290.41|292.09|289.69|0
1695113400000|2023-09-19 08:50:00|292.09|289.69|292.23|289.83|292.38|289.98|291.94|289.54|0
1695113700000|2023-09-19 08:55:00|292.09|289.69|292.52|290.12|292.52|290.12|292.09|289.69|0
1695114000000|2023-09-19 09:00:00|292.38|289.98|292.74|290.34|293.1|290.7|292.23|289.83|0
1695114300000|2023-09-19 09:05:00|292.81|290.41|293.1|290.7|293.24|290.84|292.66|290.26|0
1695114600000|2023-09-19 09:10:00|293.24|290.84|293.39|290.99|293.39|290.99|293.1|290.7|0
1695114900000|2023-09-19 09:15:00|293.24|290.84|292.37|289.97|293.24|290.84|292.37|289.97|0
1695115200000|2023-09-19 09:20:00|292.52|290.12|292.08|289.68|292.8|290.4|292.08|289.68|0
1695115500000|2023-09-19 09:25:00|291.93|289.53|290.63|288.23|292.22|289.82|290.63|288.23|0
1695115800000|2023-09-19 09:30:00|290.78|288.38|290.78|288.38|290.92|288.52|290.63|288.23|0
1695116100000|2023-09-19 09:35:00|290.63|288.23|291.06|288.66|291.21|288.81|290.63|288.23|0
1695116400000|2023-09-19 09:40:00|290.92|288.52|291.21|288.81|291.21|288.81|290.77|288.37|0
1695116700000|2023-09-19 09:45:00|291.06|288.66|291.35|288.95|291.35|288.95|290.92|288.52|0
1695117000000|2023-09-19 09:50:00|291.28|288.88|291.49|289.09|291.49|289.09|291.28|288.88|0
1695117300000|2023-09-19 09:55:00|291.64|289.24|291.2|288.8|291.78|289.38|291.2|288.8|0
1695117600000|2023-09-19 10:00:00|291.35|288.95|291.78|289.38|292.07|289.67|291.35|288.95|0
1695117900000|2023-09-19 10:05:00|291.85|289.45|291.49|289.09|292.07|289.67|291.34|288.94|0
1695118200000|2023-09-19 10:10:00|291.42|289.02|291.2|288.8|291.42|289.02|291.2|288.8|0
1695118500000|2023-09-19 10:15:00|291.05|288.65|291.2|288.8|291.2|288.8|290.91|288.51|0
1695118800000|2023-09-19 10:20:00|291.34|288.94|291.05|288.65|291.34|288.94|290.91|288.51|0
1695119100000|2023-09-19 10:25:00|291.2|288.8|291.77|289.37|291.77|289.37|291.2|288.8|0
1695119400000|2023-09-19 10:30:00|291.63|289.23|291.19|288.79|291.63|289.23|291.05|288.65|0
1695119700000|2023-09-19 10:35:00|291.34|288.94|291.05|288.65|291.34|288.94|290.9|288.5|0
1695120000000|2023-09-19 10:40:00|290.9|288.5|290.61|288.21|291.05|288.65|290.47|288.07|0
1695120300000|2023-09-19 10:45:00|290.76|288.36|291.62|289.22|291.62|289.22|290.47|288.07|0
1695120600000|2023-09-19 10:50:00|291.48|289.08|291.62|289.22|291.62|289.22|291.19|288.79|0
1695120900000|2023-09-19 10:55:00|291.77|289.37|292.05|289.65|292.2|289.8|291.62|289.22|0
1695121200000|2023-09-19 11:00:00|292.2|289.8|292.34|289.94|292.63|290.23|292.2|289.8|0
1695121500000|2023-09-19 11:05:00|292.2|289.8|292.05|289.65|292.49|290.09|291.69|289.29|0
1695121800000|2023-09-19 11:10:00|291.91|289.51|292.49|290.09|292.49|290.09|291.91|289.51|0
1695122100000|2023-09-19 11:15:00|292.63|290.23|292.63|290.23|292.77|290.37|292.19|289.79|0
1695122400000|2023-09-19 11:20:00|292.48|290.08|291.76|289.36|292.48|290.08|291.76|289.36|0
1695122700000|2023-09-19 11:25:00|291.9|289.5|291.47|289.07|292.05|289.65|291.47|289.07|0
1695123000000|2023-09-19 11:30:00|291.61|289.21|292.05|289.65|292.12|289.72|291.61|289.21|0
1695123300000|2023-09-19 11:35:00|291.9|289.5|292.77|290.37|292.77|290.37|291.9|289.5|0
1695123600000|2023-09-19 11:40:00|292.91|290.51|293.35|290.95|293.49|291.09|292.91|290.51|0
1695123900000|2023-09-19 11:45:00|293.49|291.09|292.77|290.37|293.64|291.24|292.77|290.37|0
1695124200000|2023-09-19 11:50:00|292.91|290.51|292.47|290.07|292.91|290.51|292.33|289.93|0
1695124500000|2023-09-19 11:55:00|292.62|290.22|292.47|290.07|292.91|290.51|292.47|290.07|0
1695124800000|2023-09-19 12:00:00|292.62|290.22|293.34|290.94|293.49|291.09|292.47|290.07|0
1695125100000|2023-09-19 12:05:00|293.2|290.8|293.2|290.8|293.49|291.09|292.91|290.51|0
1695125400000|2023-09-19 12:10:00|293.34|290.94|292.47|290.07|293.49|291.09|292.32|289.92|0
1695125700000|2023-09-19 12:15:00|292.61|290.21|294.21|291.81|294.36|291.96|292.47|290.07|0
1695126000000|2023-09-19 12:20:00|294.07|291.67|294.21|291.81|294.65|292.25|294.06|291.66|0
1695126300000|2023-09-19 12:25:00|294.35|291.95|293.41|291.01|294.35|291.95|293.27|290.87|0
1695126600000|2023-09-19 12:30:00|293.48|291.08|294.5|292.1|295.23|292.83|293.27|290.87|0
1695126900000|2023-09-19 12:35:00|294.64|292.24|295.22|292.82|295.96|293.56|294.57|292.17|0
1695127200000|2023-09-19 12:40:00|295.37|292.97|297.42|295.02|297.42|295.02|295.22|292.82|0
1695127500000|2023-09-19 12:45:00|297.56|295.16|296.39|293.99|297.86|295.46|296.24|293.84|0
1695127800000|2023-09-19 12:50:00|296.54|294.14|296.83|294.43|297.56|295.16|296.39|293.99|0
1695128100000|2023-09-19 12:55:00|296.97|294.57|298|295.6|298|295.6|296.9|294.5|0
1695128400000|2023-09-19 13:00:00|298.14|295.74|300.05|297.65|300.2|297.8|297.56|295.16|0
1695128700000|2023-09-19 13:05:00|300.2|297.8|300.5|298.1|301.09|298.69|300.05|297.65|0
1695129000000|2023-09-19 13:10:00|300.64|298.24|300.49|298.09|301.09|298.69|300.2|297.8|0
1695129300000|2023-09-19 13:15:00|300.64|298.24|301.97|299.57|302.56|300.16|300.64|298.24|0
1695129600000|2023-09-19 13:20:00|302.12|299.72|301.52|299.12|302.27|299.87|301.23|298.83|0
1695129900000|2023-09-19 13:25:00|301.67|299.27|301.67|299.27|302.26|299.86|300.34|297.94|0
1695130200000|2023-09-19 13:30:00|301.52|299.12|300.93|298.53|303.15|300.75|300.19|297.79|0
1695130500000|2023-09-19 13:35:00|301.23|298.83|300.49|298.09|301.67|299.27|299.9|297.5|0
1695130800000|2023-09-19 13:40:00|300.64|298.24|300.14|297.74|301.17|298.77|299.11|296.71|0
1695131100000|2023-09-19 13:45:00|299.55|297.15|299.84|297.44|300.43|298.03|297.63|295.23|0
1695131400000|2023-09-19 13:50:00|299.69|297.29|301.17|298.77|302.35|299.95|299.69|297.29|0
1695131700000|2023-09-19 13:55:00|301.32|298.92|303.99|301.59|304.13|301.73|300.72|298.32|0
1695132000000|2023-09-19 14:00:00|304.13|301.73|308.62|306.22|308.92|306.52|303.69|301.29|0
1695132300000|2023-09-19 14:05:00|308.77|306.37|308.77|306.37|309.22|306.82|307.27|304.87|0
1695132600000|2023-09-19 14:10:00|308.62|306.22|308.77|306.37|308.92|306.52|307.87|305.47|0
1695132900000|2023-09-19 14:15:00|308.92|306.52|307.86|305.46|310.72|308.32|307.41|305.01|0
1695133200000|2023-09-19 14:20:00|307.71|305.31|307.26|304.86|308.31|305.91|306.81|304.41|0
1695133500000|2023-09-19 14:25:00|307.41|305.01|307.41|305.01|308.91|306.51|306.66|304.26|0
1695133800000|2023-09-19 14:30:00|307.56|305.16|310.27|307.87|310.27|307.87|307.56|305.16|0
1695134100000|2023-09-19 14:35:00|310.42|308.02|313.14|310.74|313.14|310.74|309.36|306.96|0
1695134400000|2023-09-19 14:40:00|313.29|310.89|312.26|309.86|314.05|311.65|309.81|307.41|0
1695134700000|2023-09-19 14:45:00|312.41|310.01|312.34|309.94|312.8|310.4|310.53|308.13|0
1695135000000|2023-09-19 14:50:00|312.5|310.1|313.4|311|313.71|311.31|312.49|310.09|0
1695135300000|2023-09-19 14:55:00|313.25|310.85|313.71|311.31|314.01|311.61|312.8|310.4|0
1695135600000|2023-09-19 15:00:00|313.86|311.46|313.25|310.85|314.16|311.76|312.64|310.24|0
1695135900000|2023-09-19 15:05:00|313.1|310.7|312.64|310.24|313.7|311.3|312.64|310.24|0
1695136200000|2023-09-19 15:10:00|312.79|310.39|311.88|309.48|313.7|311.3|311.73|309.33|0
1695136500000|2023-09-19 15:15:00|312.03|309.63|313.4|311|313.85|311.45|312.03|309.63|0
1695136800000|2023-09-19 15:20:00|313.55|311.15|313.85|311.45|314|311.6|312.49|310.09|0
1695137100000|2023-09-19 15:25:00|313.7|311.3|311.88|309.48|313.7|311.3|311.88|309.48|0
1695137400000|2023-09-19 15:30:00|312.03|309.63|311.73|309.33|312.79|310.39|311.12|308.72|0
1695137700000|2023-09-19 15:35:00|311.58|309.18|311.73|309.33|312.18|309.78|310.97|308.57|0
1695138000000|2023-09-19 15:40:00|311.57|309.17|313.24|310.84|313.39|310.99|311.27|308.87|0
1695138300000|2023-09-19 15:45:00|313.09|310.69|313.24|310.84|314.61|312.21|312.78|310.38|0
1695138600000|2023-09-19 15:50:00|313.39|310.99|313.39|310.99|314.45|312.05|312.63|310.23|0
1695138900000|2023-09-19 15:55:00|313.54|311.14|312.02|309.62|313.84|311.44|311.57|309.17|0
1695139200000|2023-09-19 16:00:00|312.17|309.77|313.54|311.14|313.54|311.14|312.02|309.62|0
1695139500000|2023-09-19 16:05:00|313.39|310.99|314.75|312.35|315.67|313.27|313.39|310.99|0
1695139800000|2023-09-19 16:10:00|314.9|312.5|313.53|311.13|315.36|312.96|313.38|310.98|0
1695140100000|2023-09-19 16:15:00|313.38|310.98|312.62|310.22|313.69|311.29|312.47|310.07|0
1695140400000|2023-09-19 16:20:00|312.47|310.07|313.53|311.13|313.99|311.59|312.47|310.07|0
1695140700000|2023-09-19 16:25:00|313.68|311.28|313.83|311.43|314.14|311.74|312.92|310.52|0
1695141000000|2023-09-19 16:30:00|313.99|311.59|314.75|312.35|314.9|312.5|313.83|311.43|0
1695141300000|2023-09-19 16:35:00|314.9|312.5|316.27|313.87|316.27|313.87|314.59|312.19|0
1695141600000|2023-09-19 16:40:00|316.42|314.02|315.81|313.41|316.42|314.02|314.74|312.34|0
1695141900000|2023-09-19 16:45:00|315.96|313.56|316.27|313.87|317.64|315.24|315.5|313.1|0
1695142200000|2023-09-19 16:50:00|315.96|313.56|314.74|312.34|316.72|314.32|314.74|312.34|0
1695142500000|2023-09-19 16:55:00|314.89|312.49|313.52|311.12|315.05|312.65|313.22|310.82|0
1695142800000|2023-09-19 17:00:00|313.37|310.97|312.16|309.76|314.13|311.73|312.16|309.76|0
1695143100000|2023-09-19 17:05:00|312.31|309.91|311.55|309.15|312.91|310.51|311.55|309.15|0
1695143400000|2023-09-19 17:10:00|311.85|309.45|311.25|308.85|312.31|309.91|311.25|308.85|0
1695143700000|2023-09-19 17:15:00|311.1|308.7|310.19|307.79|311.55|309.15|309.74|307.34|0
1695144000000|2023-09-19 17:20:00|310.04|307.64|310.04|307.64|310.49|308.09|309.29|306.89|0
1695144300000|2023-09-19 17:25:00|309.89|307.49|310.49|308.09|311.09|308.69|309.89|307.49|0
1695144600000|2023-09-19 17:30:00|310.34|307.94|307.14|304.74|310.34|307.94|306.99|304.59|0
1695144900000|2023-09-19 17:35:00|307.29|304.89|306.24|303.84|307.44|305.04|305.94|303.54|0
1695145200000|2023-09-19 17:40:00|306.09|303.69|305.94|303.54|306.84|304.44|305.64|303.24|0
1695145500000|2023-09-19 17:45:00|305.79|303.39|302.64|300.24|305.94|303.54|302.05|299.65|0
1695145800000|2023-09-19 17:50:00|302.49|300.09|301.9|299.5|303.39|300.99|301.9|299.5|0
1695146100000|2023-09-19 17:55:00|302.04|299.64|302.49|300.09|303.24|300.84|302.04|299.64|0
1695146400000|2023-09-19 18:00:00|302.34|299.94|301.3|298.9|302.79|300.39|300.85|298.45|0
1695146700000|2023-09-19 18:05:00|301.6|299.2|302.04|299.64|302.19|299.79|301|298.6|0
1695147000000|2023-09-19 18:10:00|301.89|299.49|302.49|300.09|302.64|300.24|301.15|298.75|0
1695147300000|2023-09-19 18:15:00|302.34|299.94|302.19|299.79|303.53|301.13|302.19|299.79|0
1695147600000|2023-09-19 18:20:00|302.04|299.64|302.63|300.23|302.63|300.23|301.59|299.19|0
1695147900000|2023-09-19 18:25:00|302.48|300.08|303.08|300.68|303.08|300.68|301.74|299.34|0
1695148200000|2023-09-19 18:30:00|303.23|300.83|300.84|298.44|303.23|300.83|300.84|298.44|0
1695148500000|2023-09-19 18:35:00|300.69|298.29|297.14|294.74|300.69|298.29|295.67|293.27|0
1695148800000|2023-09-19 18:40:00|296.99|294.59|297.43|295.03|298.03|295.63|296.4|294|0
1695149100000|2023-09-19 18:45:00|297.58|295.18|299.41|297.01|300.07|297.67|296.97|294.57|0
1695149400000|2023-09-19 18:50:00|299.26|296.86|300.89|298.49|301.63|299.23|299.11|296.71|0
1695149700000|2023-09-19 18:55:00|300.74|298.34|302.97|300.57|302.97|300.57|300.59|298.19|0
1695150000000|2023-09-19 19:00:00|303.27|300.87|302.67|300.27|304.01|301.61|302.22|299.82|0
1695150300000|2023-09-19 19:05:00|302.82|300.42|303.41|301.01|303.56|301.16|302.37|299.97|0
1695150600000|2023-09-19 19:10:00|303.27|300.87|303.71|301.31|304.46|302.06|302.52|300.12|0
1695150900000|2023-09-19 19:15:00|303.56|301.16|303.26|300.86|304.31|301.91|302.82|300.42|0
1695151200000|2023-09-19 19:20:00|303.41|301.01|302.67|300.27|304.16|301.76|302.3|299.9|0
1695151500000|2023-09-19 19:25:00|302.37|299.97|300.88|298.48|302.37|299.97|300.43|298.03|0
1695151800000|2023-09-19 19:30:00|301.03|298.63|300.88|298.48|302.22|299.82|300.58|298.18|0
1695152100000|2023-09-19 19:35:00|300.73|298.33|300.43|298.03|301.77|299.37|300.28|297.88|0
1695152400000|2023-09-19 19:40:00|300.58|298.18|298.36|295.96|300.88|298.48|298.21|295.81|0
1695152700000|2023-09-19 19:45:00|298.21|295.81|298.06|295.66|298.21|295.81|296.88|294.48|0
1695153000000|2023-09-19 19:50:00|297.62|295.22|299.24|296.84|299.39|296.99|297.62|295.22|0
1695153300000|2023-09-19 19:55:00|299.54|297.14|299.69|297.29|300.43|298.03|298.06|295.66|0
1695153600000|2023-09-19 20:00:00|299.24|296.84|299.09|296.69|299.24|296.84|297.62|295.22|0
1695153900000|2023-09-19 20:05:00|298.94|296.54|298.8|296.4|298.94|296.54|298.5|296.1|0
1695154200000|2023-09-19 20:10:00|298.94|296.54|298.5|296.1|298.94|296.54|298.35|295.95|0
1695154500000|2023-09-19 20:15:00|298.75|296.15|299.04|296.44|299.19|296.59|298.75|296.15|0
1695154800000|2023-09-19 20:20:00|299.19|296.59|299.04|296.44|299.19|296.59|299.04|296.44|0
1695155100000|2023-09-19 20:25:00|298.89|296.29|299.19|296.59|299.19|296.59|298.89|296.29|0
1695155400000|2023-09-19 20:30:00|299.04|296.44|299.04|296.44|299.19|296.59|299.04|296.44|0
1695156000000|2023-09-19 20:40:00|299.03|296.43|299.18|296.58|299.18|296.58|299.03|296.43|0
1695156300000|2023-09-19 20:45:00|299.03|296.43|298.89|296.29|299.18|296.58|298.89|296.29|0
1695156600000|2023-09-19 20:50:00|298.88|296.28|299.18|296.58|299.18|296.58|298.88|296.28|0
1695156900000|2023-09-19 20:55:00|299.03|296.43|298.81|296.21|299.03|296.43|298.81|296.21|0
1695157200000|2023-09-19 21:00:00|298.84|296.24|298.75|296.15|298.84|296.24|298.72|296.12|0
1695157500000|2023-09-19 21:05:00|298.74|296.14|298.79|296.19|298.79|296.19|298.74|296.14|0
1695157800000|2023-09-19 21:10:00|298.81|296.21|298.77|296.17|298.81|296.21|298.68|296.08|0
1695158100000|2023-09-19 21:15:00|298.74|296.14|298.72|296.12|298.77|296.17|298.65|296.05|0
1695158400000|2023-09-19 21:20:00|298.74|296.14|298.79|296.19|298.83|296.23|298.72|296.12|0
1695158700000|2023-09-19 21:25:00|298.83|296.23|298.83|296.23|298.83|296.23|298.83|296.23|0
1695159000000|2023-09-19 21:30:00|298.79|296.19|298.78|296.18|298.89|296.29|298.76|296.16|0
1695159300000|2023-09-19 21:35:00|298.76|296.16|298.78|296.18|298.78|296.18|298.76|296.16|0
1695159600000|2023-09-19 21:40:00|298.74|296.14|298.76|296.16|298.76|296.16|298.74|296.14|0
1695159900000|2023-09-19 21:45:00|298.69|296.09|298.71|296.11|298.71|296.11|298.63|296.03|0
1695160200000|2023-09-19 21:50:00|298.69|296.09|298.9|296.3|298.93|296.33|298.64|296.04|0
1695160500000|2023-09-19 21:55:00|298.77|296.17|298.86|296.26|298.9|296.3|298.77|296.17|0
1695160800000|2023-09-19 22:00:00|299.54|296.94|298.87|296.27|299.61|297.01|298.72|296.12|0
1695161100000|2023-09-19 22:05:00|299.01|296.41|298.5|295.9|299.01|296.41|298.42|295.82|0
1695161400000|2023-09-19 22:10:00|298.42|295.82|298.42|295.82|298.72|296.12|298.42|295.82|0
1695161700000|2023-09-19 22:15:00|298.35|295.75|298.42|295.82|298.5|295.9|298.27|295.67|0
1695162000000|2023-09-19 22:20:00|298.35|295.75|298.57|295.97|298.71|296.11|298.35|295.75|0
1695162300000|2023-09-19 22:25:00|298.64|296.04|298.71|296.11|298.71|296.11|298.56|295.96|0
1695162600000|2023-09-19 22:30:00|298.86|296.26|299.01|296.41|299.01|296.41|298.71|296.11|0
1695162900000|2023-09-19 22:35:00|299.15|296.55|299.3|296.7|299.3|296.7|299|296.4|0
1695163200000|2023-09-19 22:40:00|299.15|296.55|299.15|296.55|299.3|296.7|299.15|296.55|0
1695163500000|2023-09-19 22:45:00|299.3|296.7|299.15|296.55|299.38|296.78|299.15|296.55|0
1695163800000|2023-09-19 22:50:00|299.3|296.7|299.3|296.7|299.3|296.7|299.3|296.7|0
1695164100000|2023-09-19 22:55:00|299.15|296.55|299|296.4|299.3|296.7|299|296.4|0
1695164400000|2023-09-19 23:00:00|298.93|296.33|299.29|296.69|299.59|296.99|298.7|296.1|0
1695164700000|2023-09-19 23:05:00|299.15|296.55|299.14|296.54|299.29|296.69|298.85|296.25|0
1695165000000|2023-09-19 23:10:00|299.07|296.47|299.14|296.54|299.44|296.84|299.07|296.47|0
1695165300000|2023-09-19 23:15:00|299.22|296.62|299.14|296.54|299.22|296.62|298.85|296.25|0
1695165600000|2023-09-19 23:20:00|298.99|296.39|298.7|296.1|299.14|296.54|298.7|296.1|0
1695165900000|2023-09-19 23:25:00|298.77|296.17|298.84|296.24|298.84|296.24|298.63|296.03|0
1695166200000|2023-09-19 23:30:00|298.7|296.1|298.69|296.09|298.84|296.24|298.55|295.95|0
1695166500000|2023-09-19 23:35:00|298.55|295.95|298.69|296.09|298.69|296.09|298.4|295.8|0
1695166800000|2023-09-19 23:40:00|298.55|295.95|298.4|295.8|298.62|296.02|298.25|295.65|0
1695167100000|2023-09-19 23:45:00|298.47|295.87|298.4|295.8|298.84|296.24|298.4|295.8|0
1695167400000|2023-09-19 23:50:00|298.54|295.94|298.84|296.24|298.84|296.24|298.4|295.8|0
1695167700000|2023-09-19 23:55:00|298.77|296.17|298.54|295.94|298.84|296.24|298.54|295.94|0
1695081600000|2023-09-19 00:00:00|292.15|289.55|291.42|288.82|292.15|289.55|291.13|288.53|0
1695081900000|2023-09-19 00:05:00|291.28|288.68|291.42|288.82|291.56|288.96|291.13|288.53|0
1695082200000|2023-09-19 00:10:00|291.27|288.67|291.56|288.96|291.56|288.96|291.13|288.53|0
1695082500000|2023-09-19 00:15:00|291.42|288.82|291.56|288.96|292|289.4|291.27|288.67|0
1695082800000|2023-09-19 00:20:00|291.42|288.82|291.71|289.11|291.71|289.11|291.13|288.53|0
1695083100000|2023-09-19 00:25:00|291.85|289.25|296.57|293.97|296.57|293.97|291.71|289.11|0
1695083400000|2023-09-19 00:30:00|296.32|293.92|296.47|294.07|296.47|294.07|296.18|293.78|0
1695083700000|2023-09-19 00:35:00|296.61|294.21|296.76|294.36|297.49|295.09|296.61|294.21|0
1695084000000|2023-09-19 00:40:00|296.91|294.51|297.05|294.65|297.05|294.65|296.47|294.07|0
1695084300000|2023-09-19 00:45:00|297.2|294.8|297.2|294.8|297.34|294.94|297.05|294.65|0
1695084600000|2023-09-19 00:50:00|297.34|294.94|297.05|294.65|297.34|294.94|296.83|294.43|0
1695084900000|2023-09-19 00:55:00|297.12|294.72|297.05|294.65|297.19|294.79|296.9|294.5|0
1695085200000|2023-09-19 01:00:00|296.9|294.5|297.19|294.79|297.19|294.79|296.75|294.35|0
1695085500000|2023-09-19 01:05:00|297.12|294.72|297.48|295.08|297.63|295.23|297.12|294.72|0
1695085800000|2023-09-19 01:10:00|297.34|294.94|297.92|295.52|297.92|295.52|297.34|294.94|0
1695086100000|2023-09-19 01:15:00|297.78|295.38|297.48|295.08|297.92|295.52|297.48|295.08|0
1695086400000|2023-09-19 01:20:00|297.41|295.01|297.48|295.08|297.77|295.37|297.41|295.01|0
1695086700000|2023-09-19 01:25:00|297.33|294.93|297.92|295.52|297.92|295.52|297.33|294.93|0
1695087000000|2023-09-19 01:30:00|298.21|295.81|298.36|295.96|298.36|295.96|297.92|295.52|0
1695087300000|2023-09-19 01:35:00|298.21|295.81|298.65|296.25|298.8|296.4|298.06|295.66|0
1695087600000|2023-09-19 01:40:00|298.8|296.4|298.35|295.95|298.8|296.4|298.06|295.66|0
1695087900000|2023-09-19 01:45:00|298.21|295.81|298.35|295.95|298.65|296.25|298.06|295.66|0
1695088200000|2023-09-19 01:50:00|298.5|296.1|298.79|296.39|298.79|296.39|298.28|295.88|0
1695088500000|2023-09-19 01:55:00|298.64|296.24|298.79|296.39|298.79|296.39|298.5|296.1|0
1695088800000|2023-09-19 02:00:00|298.64|296.24|298.35|295.95|298.79|296.39|298.2|295.8|0
1695089100000|2023-09-19 02:05:00|298.42|296.02|298.35|295.95|298.5|296.1|298.2|295.8|0
1695089400000|2023-09-19 02:10:00|298.2|295.8|297.91|295.51|298.2|295.8|297.91|295.51|0
1695089700000|2023-09-19 02:15:00|297.76|295.36|297.9|295.5|298.05|295.65|297.76|295.36|0
1695090000000|2023-09-19 02:20:00|297.76|295.36|298.34|295.94|298.34|295.94|297.76|295.36|0
1695090300000|2023-09-19 02:25:00|298.49|296.09|298.49|296.09|298.64|296.24|298.34|295.94|0
1695090600000|2023-09-19 02:30:00|298.57|296.17|298.49|296.09|298.78|296.38|298.34|295.94|0
1695090900000|2023-09-19 02:35:00|298.34|295.94|298.19|295.79|298.49|296.09|298.19|295.79|0
1695091200000|2023-09-19 02:40:00|298.05|295.65|298.19|295.79|298.34|295.94|297.9|295.5|0
1695091500000|2023-09-19 02:45:00|298.27|295.87|298.48|296.08|298.48|296.08|298.19|295.79|0
1695091800000|2023-09-19 02:50:00|298.34|295.94|298.48|296.08|298.48|296.08|298.34|295.94|0
1695092100000|2023-09-19 02:55:00|298.34|295.94|297.89|295.49|298.48|296.08|297.89|295.49|0
1695092400000|2023-09-19 03:00:00|297.75|295.35|297.75|295.35|298.04|295.64|297.75|295.35|0
1695092700000|2023-09-19 03:05:00|297.6|295.2|297.75|295.35|297.75|295.35|297.6|295.2|0
1695093000000|2023-09-19 03:10:00|297.89|295.49|297.89|295.49|297.89|295.49|297.74|295.34|0
1695093300000|2023-09-19 03:15:00|297.74|295.34|297.6|295.2|297.74|295.34|297.45|295.05|0
1695093600000|2023-09-19 03:20:00|297.74|295.34|297.59|295.19|297.74|295.34|297.59|295.19|0
1695093900000|2023-09-19 03:25:00|297.74|295.34|297.74|295.34|297.89|295.49|297.59|295.19|0
1695094200000|2023-09-19 03:30:00|297.59|295.19|297.3|294.9|297.74|295.34|297.3|294.9|0
1695094500000|2023-09-19 03:35:00|297.45|295.05|297.44|295.04|297.59|295.19|297.44|295.04|0
1695094800000|2023-09-19 03:40:00|297.59|295.19|297.44|295.04|297.59|295.19|297.3|294.9|0
1695095100000|2023-09-19 03:45:00|297.59|295.19|297.73|295.33|297.74|295.34|297.44|295.04|0
1695095400000|2023-09-19 03:50:00|297.88|295.48|297.88|295.48|297.88|295.48|297.73|295.33|0
1695095700000|2023-09-19 03:55:00|298.03|295.63|298.17|295.77|298.17|295.77|298.03|295.63|0
1695096000000|2023-09-19 04:00:00|298.32|295.92|298.32|295.92|298.47|296.07|298.25|295.85|0
1695096300000|2023-09-19 04:05:00|298.17|295.77|298.02|295.62|298.17|295.77|297.88|295.48|0
1695096600000|2023-09-19 04:10:00|297.88|295.48|297.88|295.48|297.88|295.48|297.73|295.33|0
1695096900000|2023-09-19 04:15:00|298.02|295.62|298.17|295.77|298.17|295.77|297.87|295.47|0
1695097200000|2023-09-19 04:20:00|298.31|295.91|298.31|295.91|298.46|296.06|298.17|295.77|0
1695097500000|2023-09-19 04:25:00|298.17|295.77|298.31|295.91|298.31|295.91|298.16|295.76|0
1695097800000|2023-09-19 04:30:00|298.46|296.06|298.6|296.2|298.75|296.35|298.31|295.91|0
1695098100000|2023-09-19 04:35:00|298.75|296.35|298.75|296.35|298.75|296.35|298.6|296.2|0
1695098400000|2023-09-19 04:40:00|298.6|296.2|299.34|296.94|299.48|297.08|298.6|296.2|0
1695098700000|2023-09-19 04:45:00|299.48|297.08|299.33|296.93|299.48|297.08|299.33|296.93|0
1695099000000|2023-09-19 04:50:00|299.48|297.08|299.48|297.08|299.48|297.08|299.33|296.93|0
1695099300000|2023-09-19 04:55:00|299.33|296.93|299.33|296.93|299.48|297.08|299.33|296.93|0
1695099600000|2023-09-19 05:00:00|299.48|297.08|300.07|297.67|300.07|297.67|299.33|296.93|0
1695099900000|2023-09-19 05:05:00|299.92|297.52|299.33|296.93|300.07|297.67|299.18|296.78|0
1695100200000|2023-09-19 05:10:00|299.18|296.78|299.48|297.08|299.48|297.08|299.03|296.63|0
1695100500000|2023-09-19 05:15:00|299.47|297.07|299.47|297.07|299.77|297.37|299.47|297.07|0
1695100800000|2023-09-19 05:20:00|299.62|297.22|299.91|297.51|300.06|297.66|299.47|297.07|0
1695101100000|2023-09-19 05:25:00|300.06|297.66|300.21|297.81|300.36|297.96|299.91|297.51|0
1695101400000|2023-09-19 05:30:00|300.35|297.95|299.76|297.36|300.35|297.95|299.62|297.22|0
1695101700000|2023-09-19 05:35:00|299.91|297.51|300.35|297.95|300.35|297.95|299.91|297.51|0
1695102000000|2023-09-19 05:40:00|300.2|297.8|300.35|297.95|300.5|298.1|300.2|297.8|0
1695102300000|2023-09-19 05:45:00|300.43|298.03|300.05|297.65|300.65|298.25|300.05|297.65|0
1695102600000|2023-09-19 05:50:00|299.91|297.51|300.52|298.12|300.82|298.42|299.91|297.51|0
1695102900000|2023-09-19 05:55:00|300.67|298.27|300.22|297.82|300.67|298.27|300.08|297.68|0
1695103200000|2023-09-19 06:00:00|300.37|297.97|300.52|298.12|301.11|298.71|299.93|297.53|0
1695103500000|2023-09-19 06:05:00|300.37|297.97|300.52|298.12|300.81|298.41|300.22|297.82|0
1695103800000|2023-09-19 06:10:00|300.66|298.26|300.96|298.56|301.25|298.85|300.52|298.12|0
1695104100000|2023-09-19 06:15:00|301.1|298.7|300.66|298.26|301.25|298.85|300.51|298.11|0
1695104400000|2023-09-19 06:20:00|300.81|298.41|301.4|299|301.4|299|300.81|298.41|0
1695104700000|2023-09-19 06:25:00|301.25|298.85|301.25|298.85|301.4|299|301.1|298.7|0
1695105000000|2023-09-19 06:30:00|301.4|299|300.95|298.55|301.54|299.14|300.95|298.55|0
1695105300000|2023-09-19 06:35:00|301.1|298.7|300.66|298.26|301.1|298.7|300.66|298.26|0
1695105600000|2023-09-19 06:40:00|300.8|298.4|300.36|297.96|300.8|298.4|300.21|297.81|0
1695105900000|2023-09-19 06:45:00|300.51|298.11|300.51|298.11|300.95|298.55|300.51|298.11|0
1695106200000|2023-09-19 06:50:00|300.58|298.18|300.21|297.81|300.58|298.18|300.06|297.66|0
1695106500000|2023-09-19 06:55:00|300.29|297.89|300.36|297.96|300.43|298.03|299.92|297.52|0
1695106800000|2023-09-19 07:00:00|300.65|298.25|300.21|297.81|301.24|298.84|299.91|297.51|0
1695107100000|2023-09-19 07:05:00|300.06|297.66|299.69|297.29|300.65|298.25|299.47|297.07|0
1695107400000|2023-09-19 07:10:00|299.77|297.37|298.59|296.19|299.77|297.37|298.59|296.19|0
1695107700000|2023-09-19 07:15:00|298.74|296.34|297.86|295.46|299.03|296.63|297.86|295.46|0
1695108000000|2023-09-19 07:20:00|297.71|295.31|296.76|294.36|297.86|295.46|296.68|294.28|0
1695108300000|2023-09-19 07:25:00|296.83|294.43|296.68|294.28|297.41|295.01|296.68|294.28|0
1695108600000|2023-09-19 07:30:00|296.83|294.43|296.97|294.57|297.56|295.16|296.68|294.28|0
1695108900000|2023-09-19 07:35:00|297.12|294.72|295.51|293.11|297.27|294.87|295.51|293.11|0
1695109200000|2023-09-19 07:40:00|295.66|293.26|296.97|294.57|297.12|294.72|295.66|293.26|0
1695109500000|2023-09-19 07:45:00|296.53|294.13|296.24|293.84|297.12|294.72|295.8|293.4|0
1695109800000|2023-09-19 07:50:00|296.09|293.69|295.95|293.55|296.82|294.42|295.95|293.55|0
1695110100000|2023-09-19 07:55:00|296.09|293.69|296.09|293.69|296.24|293.84|295.8|293.4|0
1695110400000|2023-09-19 08:00:00|296.24|293.84|295.65|293.25|296.38|293.98|295.36|292.96|0
1695110700000|2023-09-19 08:05:00|295.58|293.18|295.51|293.11|295.94|293.54|295.36|292.96|0
1695111000000|2023-09-19 08:10:00|295.65|293.25|295.21|292.81|295.8|293.4|294.78|292.38|0
1695111300000|2023-09-19 08:15:00|295.07|292.67|296.09|293.69|296.23|293.83|295.07|292.67|0
1695111600000|2023-09-19 08:20:00|295.94|293.54|295.65|293.25|296.09|293.69|295.21|292.81|0
1695111900000|2023-09-19 08:25:00|295.5|293.1|292.67|290.27|295.94|293.54|292.53|290.13|0
1695112200000|2023-09-19 08:30:00|292.53|290.13|292.53|290.13|293.11|290.71|292.38|289.98|0
1695112500000|2023-09-19 08:35:00|292.67|290.27|292.75|290.35|292.96|290.56|292.38|289.98|0
1695112800000|2023-09-19 08:40:00|292.82|290.42|292.67|290.27|293.1|290.7|292.67|290.27|0
1695113100000|2023-09-19 08:45:00|292.52|290.12|292.23|289.83|292.81|290.41|292.09|289.69|0
1695113400000|2023-09-19 08:50:00|292.09|289.69|292.23|289.83|292.38|289.98|291.94|289.54|0
1695113700000|2023-09-19 08:55:00|292.09|289.69|292.52|290.12|292.52|290.12|292.09|289.69|0
1695114000000|2023-09-19 09:00:00|292.38|289.98|292.74|290.34|293.1|290.7|292.23|289.83|0
1695114300000|2023-09-19 09:05:00|292.81|290.41|293.1|290.7|293.24|290.84|292.66|290.26|0
1695114600000|2023-09-19 09:10:00|293.24|290.84|293.39|290.99|293.39|290.99|293.1|290.7|0
1695114900000|2023-09-19 09:15:00|293.24|290.84|292.37|289.97|293.24|290.84|292.37|289.97|0
1695115200000|2023-09-19 09:20:00|292.52|290.12|292.08|289.68|292.8|290.4|292.08|289.68|0
1695115500000|2023-09-19 09:25:00|291.93|289.53|290.63|288.23|292.22|289.82|290.63|288.23|0
1695115800000|2023-09-19 09:30:00|290.78|288.38|290.78|288.38|290.92|288.52|290.63|288.23|0
1695116100000|2023-09-19 09:35:00|290.63|288.23|291.06|288.66|291.21|288.81|290.63|288.23|0
1695116400000|2023-09-19 09:40:00|290.92|288.52|291.21|288.81|291.21|288.81|290.77|288.37|0
1695116700000|2023-09-19 09:45:00|291.06|288.66|291.35|288.95|291.35|288.95|290.92|288.52|0
1695117000000|2023-09-19 09:50:00|291.28|288.88|291.49|289.09|291.49|289.09|291.28|288.88|0
1695117300000|2023-09-19 09:55:00|291.64|289.24|291.2|288.8|291.78|289.38|291.2|288.8|0
1695117600000|2023-09-19 10:00:00|291.35|288.95|291.78|289.38|292.07|289.67|291.35|288.95|0
1695117900000|2023-09-19 10:05:00|291.85|289.45|291.49|289.09|292.07|289.67|291.34|288.94|0
1695118200000|2023-09-19 10:10:00|291.42|289.02|291.2|288.8|291.42|289.02|291.2|288.8|0
1695118500000|2023-09-19 10:15:00|291.05|288.65|291.2|288.8|291.2|288.8|290.91|288.51|0
1695118800000|2023-09-19 10:20:00|291.34|288.94|291.05|288.65|291.34|288.94|290.91|288.51|0
1695119100000|2023-09-19 10:25:00|291.2|288.8|291.77|289.37|291.77|289.37|291.2|288.8|0
1695119400000|2023-09-19 10:30:00|291.63|289.23|291.19|288.79|291.63|289.23|291.05|288.65|0
1695119700000|2023-09-19 10:35:00|291.34|288.94|291.05|288.65|291.34|288.94|290.9|288.5|0
1695120000000|2023-09-19 10:40:00|290.9|288.5|290.61|288.21|291.05|288.65|290.47|288.07|0
1695120300000|2023-09-19 10:45:00|290.76|288.36|291.62|289.22|291.62|289.22|290.47|288.07|0
1695120600000|2023-09-19 10:50:00|291.48|289.08|291.62|289.22|291.62|289.22|291.19|288.79|0
1695120900000|2023-09-19 10:55:00|291.77|289.37|292.05|289.65|292.2|289.8|291.62|289.22|0
1695121200000|2023-09-19 11:00:00|292.2|289.8|292.34|289.94|292.63|290.23|292.2|289.8|0
1695121500000|2023-09-19 11:05:00|292.2|289.8|292.05|289.65|292.49|290.09|291.69|289.29|0
1695121800000|2023-09-19 11:10:00|291.91|289.51|292.49|290.09|292.49|290.09|291.91|289.51|0
1695122100000|2023-09-19 11:15:00|292.63|290.23|292.63|290.23|292.77|290.37|292.19|289.79|0
1695122400000|2023-09-19 11:20:00|292.48|290.08|291.76|289.36|292.48|290.08|291.76|289.36|0
1695122700000|2023-09-19 11:25:00|291.9|289.5|291.47|289.07|292.05|289.65|291.47|289.07|0
1695123000000|2023-09-19 11:30:00|291.61|289.21|292.05|289.65|292.12|289.72|291.61|289.21|0
1695123300000|2023-09-19 11:35:00|291.9|289.5|292.77|290.37|292.77|290.37|291.9|289.5|0
1695123600000|2023-09-19 11:40:00|292.91|290.51|293.35|290.95|293.49|291.09|292.91|290.51|0
1695123900000|2023-09-19 11:45:00|293.49|291.09|292.77|290.37|293.64|291.24|292.77|290.37|0
1695124200000|2023-09-19 11:50:00|292.91|290.51|292.47|290.07|292.91|290.51|292.33|289.93|0
1695124500000|2023-09-19 11:55:00|292.62|290.22|292.47|290.07|292.91|290.51|292.47|290.07|0
1695124800000|2023-09-19 12:00:00|292.62|290.22|293.34|290.94|293.49|291.09|292.47|290.07|0
1695125100000|2023-09-19 12:05:00|293.2|290.8|293.2|290.8|293.49|291.09|292.91|290.51|0
1695125400000|2023-09-19 12:10:00|293.34|290.94|292.47|290.07|293.49|291.09|292.32|289.92|0
1695125700000|2023-09-19 12:15:00|292.61|290.21|294.21|291.81|294.36|291.96|292.47|290.07|0
1695126000000|2023-09-19 12:20:00|294.07|291.67|294.21|291.81|294.65|292.25|294.06|291.66|0
1695126300000|2023-09-19 12:25:00|294.35|291.95|293.41|291.01|294.35|291.95|293.27|290.87|0
1695126600000|2023-09-19 12:30:00|293.48|291.08|294.5|292.1|295.23|292.83|293.27|290.87|0
1695126900000|2023-09-19 12:35:00|294.64|292.24|295.22|292.82|295.96|293.56|294.57|292.17|0
1695127200000|2023-09-19 12:40:00|295.37|292.97|297.42|295.02|297.42|295.02|295.22|292.82|0
1695127500000|2023-09-19 12:45:00|297.56|295.16|296.39|293.99|297.86|295.46|296.24|293.84|0
1695127800000|2023-09-19 12:50:00|296.54|294.14|296.83|294.43|297.56|295.16|296.39|293.99|0
1695128100000|2023-09-19 12:55:00|296.97|294.57|298|295.6|298|295.6|296.9|294.5|0
1695128400000|2023-09-19 13:00:00|298.14|295.74|300.05|297.65|300.2|297.8|297.56|295.16|0
1695128700000|2023-09-19 13:05:00|300.2|297.8|300.5|298.1|301.09|298.69|300.05|297.65|0
1695129000000|2023-09-19 13:10:00|300.64|298.24|300.49|298.09|301.09|298.69|300.2|297.8|0
1695129300000|2023-09-19 13:15:00|300.64|298.24|301.97|299.57|302.56|300.16|300.64|298.24|0
1695129600000|2023-09-19 13:20:00|302.12|299.72|301.52|299.12|302.27|299.87|301.23|298.83|0
1695129900000|2023-09-19 13:25:00|301.67|299.27|301.67|299.27|302.26|299.86|300.34|297.94|0
1695130200000|2023-09-19 13:30:00|301.52|299.12|300.93|298.53|303.15|300.75|300.19|297.79|0
1695130500000|2023-09-19 13:35:00|301.23|298.83|300.49|298.09|301.67|299.27|299.9|297.5|0
1695130800000|2023-09-19 13:40:00|300.64|298.24|300.14|297.74|301.17|298.77|299.11|296.71|0
1695131100000|2023-09-19 13:45:00|299.55|297.15|299.84|297.44|300.43|298.03|297.63|295.23|0
1695131400000|2023-09-19 13:50:00|299.69|297.29|301.17|298.77|302.35|299.95|299.69|297.29|0
1695131700000|2023-09-19 13:55:00|301.32|298.92|303.99|301.59|304.13|301.73|300.72|298.32|0
1695132000000|2023-09-19 14:00:00|304.13|301.73|308.62|306.22|308.92|306.52|303.69|301.29|0
1695132300000|2023-09-19 14:05:00|308.77|306.37|308.77|306.37|309.22|306.82|307.27|304.87|0
1695132600000|2023-09-19 14:10:00|308.62|306.22|308.77|306.37|308.92|306.52|307.87|305.47|0
1695132900000|2023-09-19 14:15:00|308.92|306.52|307.86|305.46|310.72|308.32|307.41|305.01|0
1695133200000|2023-09-19 14:20:00|307.71|305.31|307.26|304.86|308.31|305.91|306.81|304.41|0
1695133500000|2023-09-19 14:25:00|307.41|305.01|307.41|305.01|308.91|306.51|306.66|304.26|0
1695133800000|2023-09-19 14:30:00|307.56|305.16|310.27|307.87|310.27|307.87|307.56|305.16|0
1695134100000|2023-09-19 14:35:00|310.42|308.02|313.14|310.74|313.14|310.74|309.36|306.96|0
1695134400000|2023-09-19 14:40:00|313.29|310.89|312.26|309.86|314.05|311.65|309.81|307.41|0
1695134700000|2023-09-19 14:45:00|312.41|310.01|312.34|309.94|312.8|310.4|310.53|308.13|0
1695135000000|2023-09-19 14:50:00|312.5|310.1|313.4|311|313.71|311.31|312.49|310.09|0
1695135300000|2023-09-19 14:55:00|313.25|310.85|313.71|311.31|314.01|311.61|312.8|310.4|0
1695135600000|2023-09-19 15:00:00|313.86|311.46|313.25|310.85|314.16|311.76|312.64|310.24|0
1695135900000|2023-09-19 15:05:00|313.1|310.7|312.64|310.24|313.7|311.3|312.64|310.24|0
1695136200000|2023-09-19 15:10:00|312.79|310.39|311.88|309.48|313.7|311.3|311.73|309.33|0
1695136500000|2023-09-19 15:15:00|312.03|309.63|313.4|311|313.85|311.45|312.03|309.63|0
1695136800000|2023-09-19 15:20:00|313.55|311.15|313.85|311.45|314|311.6|312.49|310.09|0
1695137100000|2023-09-19 15:25:00|313.7|311.3|311.88|309.48|313.7|311.3|311.88|309.48|0
1695137400000|2023-09-19 15:30:00|312.03|309.63|311.73|309.33|312.79|310.39|311.12|308.72|0
1695137700000|2023-09-19 15:35:00|311.58|309.18|311.73|309.33|312.18|309.78|310.97|308.57|0
1695138000000|2023-09-19 15:40:00|311.57|309.17|313.24|310.84|313.39|310.99|311.27|308.87|0
1695138300000|2023-09-19 15:45:00|313.09|310.69|313.24|310.84|314.61|312.21|312.78|310.38|0
1695138600000|2023-09-19 15:50:00|313.39|310.99|313.39|310.99|314.45|312.05|312.63|310.23|0
1695138900000|2023-09-19 15:55:00|313.54|311.14|312.02|309.62|313.84|311.44|311.57|309.17|0
1695139200000|2023-09-19 16:00:00|312.17|309.77|313.54|311.14|313.54|311.14|312.02|309.62|0
1695139500000|2023-09-19 16:05:00|313.39|310.99|314.75|312.35|315.67|313.27|313.39|310.99|0
1695139800000|2023-09-19 16:10:00|314.9|312.5|313.53|311.13|315.36|312.96|313.38|310.98|0
1695140100000|2023-09-19 16:15:00|313.38|310.98|312.62|310.22|313.69|311.29|312.47|310.07|0
1695140400000|2023-09-19 16:20:00|312.47|310.07|313.53|311.13|313.99|311.59|312.47|310.07|0
1695140700000|2023-09-19 16:25:00|313.68|311.28|313.83|311.43|314.14|311.74|312.92|310.52|0
1695141000000|2023-09-19 16:30:00|313.99|311.59|314.75|312.35|314.9|312.5|313.83|311.43|0
1695141300000|2023-09-19 16:35:00|314.9|312.5|316.27|313.87|316.27|313.87|314.59|312.19|0
1695141600000|2023-09-19 16:40:00|316.42|314.02|315.81|313.41|316.42|314.02|314.74|312.34|0
1695141900000|2023-09-19 16:45:00|315.96|313.56|316.27|313.87|317.64|315.24|315.5|313.1|0
1695142200000|2023-09-19 16:50:00|315.96|313.56|314.74|312.34|316.72|314.32|314.74|312.34|0
1695142500000|2023-09-19 16:55:00|314.89|312.49|313.52|311.12|315.05|312.65|313.22|310.82|0
1695142800000|2023-09-19 17:00:00|313.37|310.97|312.16|309.76|314.13|311.73|312.16|309.76|0
1695143100000|2023-09-19 17:05:00|312.31|309.91|311.55|309.15|312.91|310.51|311.55|309.15|0
1695143400000|2023-09-19 17:10:00|311.85|309.45|311.25|308.85|312.31|309.91|311.25|308.85|0
1695143700000|2023-09-19 17:15:00|311.1|308.7|310.19|307.79|311.55|309.15|309.74|307.34|0
1695144000000|2023-09-19 17:20:00|310.04|307.64|310.04|307.64|310.49|308.09|309.29|306.89|0
1695144300000|2023-09-19 17:25:00|309.89|307.49|310.49|308.09|311.09|308.69|309.89|307.49|0
1695144600000|2023-09-19 17:30:00|310.34|307.94|307.14|304.74|310.34|307.94|306.99|304.59|0
1695144900000|2023-09-19 17:35:00|307.29|304.89|306.24|303.84|307.44|305.04|305.94|303.54|0
1695145200000|2023-09-19 17:40:00|306.09|303.69|305.94|303.54|306.84|304.44|305.64|303.24|0
1695145500000|2023-09-19 17:45:00|305.79|303.39|302.64|300.24|305.94|303.54|302.05|299.65|0
1695145800000|2023-09-19 17:50:00|302.49|300.09|301.9|299.5|303.39|300.99|301.9|299.5|0
1695146100000|2023-09-19 17:55:00|302.04|299.64|302.49|300.09|303.24|300.84|302.04|299.64|0
1695146400000|2023-09-19 18:00:00|302.34|299.94|301.3|298.9|302.79|300.39|300.85|298.45|0
1695146700000|2023-09-19 18:05:00|301.6|299.2|302.04|299.64|302.19|299.79|301|298.6|0
1695147000000|2023-09-19 18:10:00|301.89|299.49|302.49|300.09|302.64|300.24|301.15|298.75|0
1695147300000|2023-09-19 18:15:00|302.34|299.94|302.19|299.79|303.53|301.13|302.19|299.79|0
1695147600000|2023-09-19 18:20:00|302.04|299.64|302.63|300.23|302.63|300.23|301.59|299.19|0
1695147900000|2023-09-19 18:25:00|302.48|300.08|303.08|300.68|303.08|300.68|301.74|299.34|0
1695148200000|2023-09-19 18:30:00|303.23|300.83|300.84|298.44|303.23|300.83|300.84|298.44|0
1695148500000|2023-09-19 18:35:00|300.69|298.29|297.14|294.74|300.69|298.29|295.67|293.27|0
1695148800000|2023-09-19 18:40:00|296.99|294.59|297.43|295.03|298.03|295.63|296.4|294|0
1695149100000|2023-09-19 18:45:00|297.58|295.18|299.41|297.01|300.07|297.67|296.97|294.57|0
1695149400000|2023-09-19 18:50:00|299.26|296.86|300.89|298.49|301.63|299.23|299.11|296.71|0
1695149700000|2023-09-19 18:55:00|300.74|298.34|302.97|300.57|302.97|300.57|300.59|298.19|0
1695150000000|2023-09-19 19:00:00|303.27|300.87|302.67|300.27|304.01|301.61|302.22|299.82|0
1695150300000|2023-09-19 19:05:00|302.82|300.42|303.41|301.01|303.56|301.16|302.37|299.97|0
1695150600000|2023-09-19 19:10:00|303.27|300.87|303.71|301.31|304.46|302.06|302.52|300.12|0
1695150900000|2023-09-19 19:15:00|303.56|301.16|303.26|300.86|304.31|301.91|302.82|300.42|0
1695151200000|2023-09-19 19:20:00|303.41|301.01|302.67|300.27|304.16|301.76|302.3|299.9|0
1695151500000|2023-09-19 19:25:00|302.37|299.97|300.88|298.48|302.37|299.97|300.43|298.03|0
1695151800000|2023-09-19 19:30:00|301.03|298.63|300.88|298.48|302.22|299.82|300.58|298.18|0
1695152100000|2023-09-19 19:35:00|300.73|298.33|300.43|298.03|301.77|299.37|300.28|297.88|0
1695152400000|2023-09-19 19:40:00|300.58|298.18|298.36|295.96|300.88|298.48|298.21|295.81|0
1695152700000|2023-09-19 19:45:00|298.21|295.81|298.06|295.66|298.21|295.81|296.88|294.48|0
1695153000000|2023-09-19 19:50:00|297.62|295.22|299.24|296.84|299.39|296.99|297.62|295.22|0
1695153300000|2023-09-19 19:55:00|299.54|297.14|299.69|297.29|300.43|298.03|298.06|295.66|0
1695153600000|2023-09-19 20:00:00|299.24|296.84|299.09|296.69|299.24|296.84|297.62|295.22|0
1695153900000|2023-09-19 20:05:00|298.94|296.54|298.8|296.4|298.94|296.54|298.5|296.1|0
1695154200000|2023-09-19 20:10:00|298.94|296.54|298.5|296.1|298.94|296.54|298.35|295.95|0
1695154500000|2023-09-19 20:15:00|298.75|296.15|299.04|296.44|299.19|296.59|298.75|296.15|0
1695154800000|2023-09-19 20:20:00|299.19|296.59|299.04|296.44|299.19|296.59|299.04|296.44|0
1695155100000|2023-09-19 20:25:00|298.89|296.29|299.19|296.59|299.19|296.59|298.89|296.29|0
1695155400000|2023-09-19 20:30:00|299.04|296.44|299.04|296.44|299.19|296.59|299.04|296.44|0
1695156000000|2023-09-19 20:40:00|299.03|296.43|299.18|296.58|299.18|296.58|299.03|296.43|0
1695156300000|2023-09-19 20:45:00|299.03|296.43|298.89|296.29|299.18|296.58|298.89|296.29|0
1695156600000|2023-09-19 20:50:00|298.88|296.28|299.18|296.58|299.18|296.58|298.88|296.28|0
1695156900000|2023-09-19 20:55:00|299.03|296.43|298.81|296.21|299.03|296.43|298.81|296.21|0
1695157200000|2023-09-19 21:00:00|298.84|296.24|298.75|296.15|298.84|296.24|298.72|296.12|0
1695157500000|2023-09-19 21:05:00|298.74|296.14|298.79|296.19|298.79|296.19|298.74|296.14|0
1695157800000|2023-09-19 21:10:00|298.81|296.21|298.77|296.17|298.81|296.21|298.68|296.08|0
1695158100000|2023-09-19 21:15:00|298.74|296.14|298.72|296.12|298.77|296.17|298.65|296.05|0
1695158400000|2023-09-19 21:20:00|298.74|296.14|298.79|296.19|298.83|296.23|298.72|296.12|0
1695158700000|2023-09-19 21:25:00|298.83|296.23|298.83|296.23|298.83|296.23|298.83|296.23|0
1695159000000|2023-09-19 21:30:00|298.79|296.19|298.78|296.18|298.89|296.29|298.76|296.16|0
1695159300000|2023-09-19 21:35:00|298.76|296.16|298.78|296.18|298.78|296.18|298.76|296.16|0
1695159600000|2023-09-19 21:40:00|298.74|296.14|298.76|296.16|298.76|296.16|298.74|296.14|0
1695159900000|2023-09-19 21:45:00|298.69|296.09|298.71|296.11|298.71|296.11|298.63|296.03|0
1695160200000|2023-09-19 21:50:00|298.69|296.09|298.9|296.3|298.93|296.33|298.64|296.04|0
1695160500000|2023-09-19 21:55:00|298.77|296.17|298.86|296.26|298.9|296.3|298.77|296.17|0
1695160800000|2023-09-19 22:00:00|299.54|296.94|298.87|296.27|299.61|297.01|298.72|296.12|0
1695161100000|2023-09-19 22:05:00|299.01|296.41|298.5|295.9|299.01|296.41|298.42|295.82|0
1695161400000|2023-09-19 22:10:00|298.42|295.82|298.42|295.82|298.72|296.12|298.42|295.82|0
1695161700000|2023-09-19 22:15:00|298.35|295.75|298.42|295.82|298.5|295.9|298.27|295.67|0
1695162000000|2023-09-19 22:20:00|298.35|295.75|298.57|295.97|298.71|296.11|298.35|295.75|0
1695162300000|2023-09-19 22:25:00|298.64|296.04|298.71|296.11|298.71|296.11|298.56|295.96|0
1695162600000|2023-09-19 22:30:00|298.86|296.26|299.01|296.41|299.01|296.41|298.71|296.11|0
1695162900000|2023-09-19 22:35:00|299.15|296.55|299.3|296.7|299.3|296.7|299|296.4|0
1695163200000|2023-09-19 22:40:00|299.15|296.55|299.15|296.55|299.3|296.7|299.15|296.55|0
1695163500000|2023-09-19 22:45:00|299.3|296.7|299.15|296.55|299.38|296.78|299.15|296.55|0
1695163800000|2023-09-19 22:50:00|299.3|296.7|299.3|296.7|299.3|296.7|299.3|296.7|0
1695164100000|2023-09-19 22:55:00|299.15|296.55|299|296.4|299.3|296.7|299|296.4|0
1695164400000|2023-09-19 23:00:00|298.93|296.33|299.29|296.69|299.59|296.99|298.7|296.1|0
1695164700000|2023-09-19 23:05:00|299.15|296.55|299.14|296.54|299.29|296.69|298.85|296.25|0
1695165000000|2023-09-19 23:10:00|299.07|296.47|299.14|296.54|299.44|296.84|299.07|296.47|0
1695165300000|2023-09-19 23:15:00|299.22|296.62|299.14|296.54|299.22|296.62|298.85|296.25|0
1695165600000|2023-09-19 23:20:00|298.99|296.39|298.7|296.1|299.14|296.54|298.7|296.1|0
1695165900000|2023-09-19 23:25:00|298.77|296.17|298.84|296.24|298.84|296.24|298.63|296.03|0
1695166200000|2023-09-19 23:30:00|298.7|296.1|298.69|296.09|298.84|296.24|298.55|295.95|0
1695166500000|2023-09-19 23:35:00|298.55|295.95|298.69|296.09|298.69|296.09|298.4|295.8|0
1695166800000|2023-09-19 23:40:00|298.55|295.95|298.4|295.8|298.62|296.02|298.25|295.65|0
1695167100000|2023-09-19 23:45:00|298.47|295.87|298.4|295.8|298.84|296.24|298.4|295.8|0
1695167400000|2023-09-19 23:50:00|298.54|295.94|298.84|296.24|298.84|296.24|298.4|295.8|0
1695167700000|2023-09-19 23:55:00|298.77|296.17|298.54|295.94|298.84|296.24|298.54|295.94|0
1695168000000|2023-09-20 00:00:00|298.69|296.09|298.98|296.38|298.98|296.38|298.39|295.79|0
1695168300000|2023-09-20 00:05:00|299.13|296.53|299.43|296.83|300.02|297.42|299.13|296.53|0
1695168600000|2023-09-20 00:10:00|299.57|296.97|300.02|297.42|300.16|297.56|299.57|296.97|0
1695168900000|2023-09-20 00:15:00|300.16|297.56|300.33|297.73|300.33|297.73|299.42|296.82|0
1695169200000|2023-09-20 00:20:00|300.18|297.58|300.48|297.88|300.48|297.88|300.18|297.58|0
1695169500000|2023-09-20 00:25:00|300.63|298.03|300.77|298.17|300.92|298.32|300.33|297.73|0
1695169800000|2023-09-20 00:30:00|300.67|298.27|300.23|297.83|300.67|298.27|300.08|297.68|0
1695170100000|2023-09-20 00:35:00|300.16|297.76|300.37|297.97|300.38|297.98|299.93|297.53|0
1695170400000|2023-09-20 00:40:00|300.23|297.83|300.82|298.42|301.12|298.72|300.23|297.83|0
1695170700000|2023-09-20 00:45:00|300.97|298.57|300.82|298.42|301.11|298.71|300.82|298.42|0
1695171000000|2023-09-20 00:50:00|300.67|298.27|300.67|298.27|300.82|298.42|300.67|298.27|0
1695171300000|2023-09-20 00:55:00|300.82|298.42|300.67|298.27|300.82|298.42|300.52|298.12|0
1695171600000|2023-09-20 01:00:00|300.81|298.41|300.66|298.26|300.96|298.56|300.66|298.26|0
1695171900000|2023-09-20 01:05:00|300.81|298.41|300.66|298.26|300.96|298.56|300.66|298.26|0
1695172200000|2023-09-20 01:10:00|300.81|298.41|300.66|298.26|301.26|298.86|300.66|298.26|0
1695172500000|2023-09-20 01:15:00|300.81|298.41|301.25|298.85|301.85|299.45|300.51|298.11|0
1695172800000|2023-09-20 01:20:00|301.11|298.71|301.4|299|301.4|299|300.81|298.41|0
1695173100000|2023-09-20 01:25:00|301.25|298.85|301.1|298.7|301.55|299.15|301.1|298.7|0
1695173400000|2023-09-20 01:30:00|301.25|298.85|301.55|299.15|301.7|299.3|301.25|298.85|0
1695173700000|2023-09-20 01:35:00|301.4|299|301.1|298.7|301.69|299.29|301.1|298.7|0
1695174000000|2023-09-20 01:40:00|301.25|298.85|300.51|298.11|301.4|299|299.62|297.22|0
1695174300000|2023-09-20 01:45:00|300.65|298.25|300.95|298.55|301.1|298.7|300.51|298.11|0
1695174600000|2023-09-20 01:50:00|301.03|298.63|300.65|298.25|301.03|298.63|300.5|298.1|0
1695174900000|2023-09-20 01:55:00|300.5|298.1|300.8|298.4|300.95|298.55|300.21|297.81|0
1695175200000|2023-09-20 02:00:00|300.95|298.55|300.65|298.25|300.95|298.55|300.35|297.95|0
1695175500000|2023-09-20 02:05:00|300.8|298.4|301.54|299.14|301.69|299.29|300.8|298.4|0
1695175800000|2023-09-20 02:10:00|301.69|299.29|301.39|298.99|301.69|299.29|301.24|298.84|0
1695176100000|2023-09-20 02:15:00|301.54|299.14|301.83|299.43|301.83|299.43|301.54|299.14|0
1695176400000|2023-09-20 02:20:00|301.68|299.28|301.83|299.43|301.98|299.58|301.68|299.28|0
1695176700000|2023-09-20 02:25:00|301.98|299.58|301.83|299.43|302.28|299.88|301.76|299.36|0
1695177000000|2023-09-20 02:30:00|301.98|299.58|302.05|299.65|302.28|299.88|301.83|299.43|0
1695177300000|2023-09-20 02:35:00|301.98|299.58|302.12|299.72|302.27|299.87|301.98|299.58|0
1695177600000|2023-09-20 02:40:00|302.27|299.87|301.83|299.43|302.27|299.87|301.83|299.43|0
1695177900000|2023-09-20 02:45:00|301.68|299.28|301.97|299.57|301.97|299.57|301.68|299.28|0
1695178200000|2023-09-20 02:50:00|302.12|299.72|302.12|299.72|302.42|300.02|302.05|299.65|0
1695178500000|2023-09-20 02:55:00|302.27|299.87|302.12|299.72|302.27|299.87|302.12|299.72|0
1695178800000|2023-09-20 03:00:00|301.97|299.57|302.12|299.72|302.42|300.02|301.97|299.57|0
1695179100000|2023-09-20 03:05:00|301.97|299.57|302.12|299.72|302.27|299.87|301.97|299.57|0
1695179400000|2023-09-20 03:10:00|302.19|299.79|302.12|299.72|302.27|299.87|301.82|299.42|0
1695179700000|2023-09-20 03:15:00|302.04|299.64|301.82|299.42|302.26|299.86|301.67|299.27|0
1695180000000|2023-09-20 03:20:00|301.97|299.57|301.96|299.56|302.11|299.71|301.96|299.56|0
1695180300000|2023-09-20 03:25:00|302.11|299.71|301.96|299.56|302.11|299.71|301.96|299.56|0
1695180600000|2023-09-20 03:30:00|302.11|299.71|302.26|299.86|302.41|300.01|301.96|299.56|0
1695180900000|2023-09-20 03:35:00|302.41|300.01|302.41|300.01|302.56|300.16|302.41|300.01|0
1695181200000|2023-09-20 03:40:00|302.56|300.16|302.41|300.01|302.56|300.16|302.26|299.86|0
1695181500000|2023-09-20 03:45:00|302.7|300.3|302.85|300.45|303|300.6|302.7|300.3|0
1695181800000|2023-09-20 03:50:00|303|300.6|303.3|300.9|303.3|300.9|302.85|300.45|0
1695182100000|2023-09-20 03:55:00|303.45|301.05|303.15|300.75|303.45|301.05|303|300.6|0
1695182400000|2023-09-20 04:00:00|303|300.6|303|300.6|303.15|300.75|303|300.6|0
1695182700000|2023-09-20 04:05:00|303.14|300.74|303.29|300.89|303.29|300.89|303|300.6|0
1695183000000|2023-09-20 04:10:00|303.14|300.74|303.14|300.74|303.14|300.74|302.99|300.59|0
1695183600000|2023-09-20 04:20:00|303.29|300.89|303.14|300.74|303.29|300.89|303.14|300.74|0
1695183900000|2023-09-20 04:25:00|303.07|300.67|303.14|300.74|303.14|300.74|302.99|300.59|0
1695184200000|2023-09-20 04:30:00|303.29|300.89|303.29|300.89|303.29|300.89|302.99|300.59|0
1695184500000|2023-09-20 04:35:00|303.14|300.74|303.14|300.74|303.29|300.89|302.99|300.59|0
1695184800000|2023-09-20 04:40:00|302.99|300.59|303.43|301.03|303.43|301.03|302.99|300.59|0
1695185100000|2023-09-20 04:45:00|303.28|300.88|303.43|301.03|303.58|301.18|303.28|300.88|0
1695185400000|2023-09-20 04:50:00|303.28|300.88|302.98|300.58|303.43|301.03|302.98|300.58|0
1695185700000|2023-09-20 04:55:00|303.13|300.73|303.13|300.73|303.13|300.73|302.68|300.28|0
1695186000000|2023-09-20 05:00:00|303.28|300.88|302.98|300.58|303.58|301.18|302.98|300.58|0
1695186300000|2023-09-20 05:05:00|302.83|300.43|302.53|300.13|302.98|300.58|302.38|299.98|0
1695186600000|2023-09-20 05:10:00|302.68|300.28|302.98|300.58|303.13|300.73|302.38|299.98|0
1695186900000|2023-09-20 05:15:00|303.13|300.73|302.98|300.58|303.28|300.88|302.83|300.43|0
1695187200000|2023-09-20 05:20:00|303.13|300.73|302.75|300.35|303.13|300.73|302.68|300.28|0
1695187500000|2023-09-20 05:25:00|302.68|300.28|302.68|300.28|302.83|300.43|302.68|300.28|0
1695187800000|2023-09-20 05:30:00|302.53|300.13|302.23|299.83|302.68|300.28|301.93|299.53|0
1695188100000|2023-09-20 05:35:00|302.38|299.98|301.93|299.53|302.38|299.98|301.48|299.08|0
1695188400000|2023-09-20 05:40:00|302.08|299.68|302.23|299.83|302.23|299.83|301.93|299.53|0
1695188700000|2023-09-20 05:45:00|302.3|299.9|302.22|299.82|302.37|299.97|302.08|299.68|0
1695189000000|2023-09-20 05:50:00|302.08|299.68|302.22|299.82|302.6|300.2|302.08|299.68|0
1695189300000|2023-09-20 05:55:00|302.37|299.97|302.52|300.12|302.97|300.57|302.22|299.82|0
1695189600000|2023-09-20 06:00:00|302.67|300.27|300.59|298.19|302.67|300.27|299.85|297.45|0
1695189900000|2023-09-20 06:05:00|300.66|298.26|300.14|297.74|300.74|298.34|299.7|297.3|0
1695190200000|2023-09-20 06:10:00|300.22|297.82|299.25|296.85|300.22|297.82|299.25|296.85|0
1695190500000|2023-09-20 06:15:00|299.11|296.71|299.25|296.85|299.4|297|299.1|296.7|0
1695190800000|2023-09-20 06:20:00|299.4|297|299.1|296.7|299.55|297.15|298.81|296.41|0
1695191100000|2023-09-20 06:25:00|299.25|296.85|298.81|296.41|299.25|296.85|298.81|296.41|0
1695191400000|2023-09-20 06:30:00|298.66|296.26|298.51|296.11|299.1|296.7|298.51|296.11|0
1695191700000|2023-09-20 06:35:00|298.36|295.96|298.88|296.48|299.1|296.7|298.36|295.96|0
1695192000000|2023-09-20 06:40:00|298.95|296.55|299.54|297.14|299.54|297.14|298.95|296.55|0
1695192300000|2023-09-20 06:45:00|299.39|296.99|300.13|297.73|300.13|297.73|299.39|296.99|0
1695192600000|2023-09-20 06:50:00|300.28|297.88|300.43|298.03|300.43|298.03|300.13|297.73|0
1695192900000|2023-09-20 06:55:00|300.36|297.96|300.43|298.03|300.43|298.03|299.98|297.58|0
1695193200000|2023-09-20 07:00:00|300.72|298.32|299.54|297.14|300.72|298.32|299.54|297.14|0
1695193500000|2023-09-20 07:05:00|299.39|296.99|299.83|297.43|299.83|297.43|298.65|296.25|0
1695193800000|2023-09-20 07:10:00|299.68|297.28|300.13|297.73|300.72|298.32|299.39|296.99|0
1695194100000|2023-09-20 07:15:00|300.27|297.87|300.2|297.8|300.87|298.47|299.98|297.58|0
1695194400000|2023-09-20 07:20:00|300.05|297.65|299.38|296.98|300.05|297.65|299.09|296.69|0
1695194700000|2023-09-20 07:25:00|299.09|296.69|298.64|296.24|299.38|296.98|298.5|296.1|0
1695195000000|2023-09-20 07:30:00|298.79|296.39|299.08|296.68|299.38|296.98|298.35|295.95|0
1695195300000|2023-09-20 07:35:00|299.23|296.83|298.35|295.95|299.23|296.83|298.05|295.65|0
1695195600000|2023-09-20 07:40:00|298.49|296.09|299.08|296.68|299.97|297.57|298.49|296.09|0
1695195900000|2023-09-20 07:45:00|299.23|296.83|299.16|296.76|299.38|296.98|298.05|295.65|0
1695196200000|2023-09-20 07:50:00|299.38|296.98|299.38|296.98|299.67|297.27|299.08|296.68|0
1695196500000|2023-09-20 07:55:00|299.23|296.83|298.93|296.53|299.52|297.12|298.78|296.38|0
1695196800000|2023-09-20 08:00:00|299.08|296.68|300.56|298.16|300.56|298.16|298.93|296.53|0
1695197100000|2023-09-20 08:05:00|300.41|298.01|299.82|297.42|300.56|298.16|299.52|297.12|0
1695197400000|2023-09-20 08:10:00|299.89|297.49|299.96|297.56|300.11|297.71|299.22|296.82|0
1695197700000|2023-09-20 08:15:00|299.81|297.41|298.48|296.08|300.26|297.86|298.19|295.79|0
1695198000000|2023-09-20 08:20:00|298.34|295.94|297.3|294.9|298.34|295.94|297.01|294.61|0
1695198300000|2023-09-20 08:25:00|297.45|295.05|297.6|295.2|297.74|295.34|296.86|294.46|0
1695198600000|2023-09-20 08:30:00|297.45|295.05|296.56|294.16|297.6|295.2|296.56|294.16|0
1695198900000|2023-09-20 08:35:00|296.42|294.02|297|294.6|297.15|294.75|296.42|294.02|0
1695199200000|2023-09-20 08:40:00|296.86|294.46|296.41|294.01|297|294.6|296.41|294.01|0
1695199500000|2023-09-20 08:45:00|296.27|293.87|296.41|294.01|296.41|294.01|295.68|293.28|0
1695199800000|2023-09-20 08:50:00|296.27|293.87|296.41|294.01|297|294.6|296.12|293.72|0
1695200100000|2023-09-20 08:55:00|296.56|294.16|295.97|293.57|296.56|294.16|295.82|293.42|0
1695200400000|2023-09-20 09:00:00|295.82|293.42|295.53|293.13|295.97|293.57|295.24|292.84|0
1695200700000|2023-09-20 09:05:00|295.68|293.28|296.56|294.16|296.7|294.3|295.53|293.13|0
1695201000000|2023-09-20 09:10:00|296.7|294.3|296.85|294.45|297|294.6|296.26|293.86|0
1695201300000|2023-09-20 09:15:00|297|294.6|296.41|294.01|297.14|294.74|296.41|294.01|0
1695201600000|2023-09-20 09:20:00|296.55|294.15|295.96|293.56|296.85|294.45|295.96|293.56|0
1695201900000|2023-09-20 09:25:00|296.11|293.71|296.55|294.15|296.84|294.44|295.96|293.56|0
1695202200000|2023-09-20 09:30:00|296.7|294.3|296.11|293.71|296.77|294.37|295.81|293.41|0
1695202500000|2023-09-20 09:35:00|295.96|293.56|295.96|293.56|296.11|293.71|295.52|293.12|0
1695202800000|2023-09-20 09:40:00|296.11|293.71|296.11|293.71|296.25|293.85|295.67|293.27|0
1695203100000|2023-09-20 09:45:00|296.25|293.85|296.1|293.7|296.25|293.85|295.81|293.41|0
1695203400000|2023-09-20 09:50:00|295.96|293.56|295.66|293.26|295.96|293.56|295.52|293.12|0
1695203700000|2023-09-20 09:55:00|295.81|293.41|294.93|292.53|295.81|293.41|294.64|292.24|0
1695204000000|2023-09-20 10:00:00|295.08|292.68|295.51|293.11|295.81|293.41|294.93|292.53|0
1695204300000|2023-09-20 10:05:00|295.37|292.97|295.51|293.11|295.66|293.26|295.07|292.67|0
1695204600000|2023-09-20 10:10:00|295.66|293.26|294.78|292.38|295.66|293.26|294.63|292.23|0
1695204900000|2023-09-20 10:15:00|294.63|292.23|295.51|293.11|295.66|293.26|294.49|292.09|0
1695205200000|2023-09-20 10:20:00|296.01|293.61|295.42|293.02|296.01|293.61|295.42|293.02|0
1695205500000|2023-09-20 10:25:00|295.71|293.31|296.3|293.9|296.45|294.05|295.57|293.17|0
1695205800000|2023-09-20 10:30:00|296.15|293.75|296.3|293.9|297.03|294.63|296|293.6|0
1695206100000|2023-09-20 10:35:00|296.15|293.75|295.86|293.46|296.59|294.19|295.71|293.31|0
1695206400000|2023-09-20 10:40:00|295.71|293.31|295.56|293.16|296|293.6|295.27|292.87|0
1695206700000|2023-09-20 10:45:00|295.64|293.24|296.15|293.75|296.59|294.19|295.42|293.02|0
1695207000000|2023-09-20 10:50:00|296|293.6|295.85|293.45|296|293.6|295.56|293.16|0
1695207300000|2023-09-20 10:55:00|295.78|293.38|295.27|292.87|295.85|293.45|295.12|292.72|0
1695207600000|2023-09-20 11:00:00|295.41|293.01|295.26|292.86|295.7|293.3|295.12|292.72|0
1695207900000|2023-09-20 11:05:00|295.12|292.72|294.82|292.42|295.26|292.86|294.53|292.13|0
1695208200000|2023-09-20 11:10:00|294.97|292.57|294.82|292.42|294.97|292.57|294.38|291.98|0
1695208500000|2023-09-20 11:15:00|294.68|292.28|294.53|292.13|294.82|292.42|294.53|292.13|0
1695208800000|2023-09-20 11:20:00|294.38|291.98|294.97|292.57|294.97|292.57|294.24|291.84|0
1695209100000|2023-09-20 11:25:00|294.82|292.42|295.84|293.44|295.84|293.44|294.82|292.42|0
1695209400000|2023-09-20 11:30:00|295.7|293.3|295.4|293|295.92|293.52|295.4|293|0
1695209700000|2023-09-20 11:35:00|295.26|292.86|294.45|292.05|295.26|292.86|294.23|291.83|0
1695210000000|2023-09-20 11:40:00|294.38|291.98|294.23|291.83|294.38|291.98|293.94|291.54|0
1695210300000|2023-09-20 11:45:00|294.38|291.98|294.52|292.12|294.67|292.27|294.23|291.83|0
1695210600000|2023-09-20 11:50:00|294.38|291.98|295.1|292.7|295.1|292.7|294.38|291.98|0
1695210900000|2023-09-20 11:55:00|294.96|292.56|294.66|292.26|294.96|292.56|294.37|291.97|0
1695211200000|2023-09-20 12:00:00|294.81|292.41|294.52|292.12|294.81|292.41|294.08|291.68|0
1695211500000|2023-09-20 12:05:00|294.37|291.97|293.93|291.53|294.66|292.26|293.79|291.39|0
1695211800000|2023-09-20 12:10:00|293.79|291.39|294.66|292.26|294.95|292.55|293.79|291.39|0
1695212100000|2023-09-20 12:15:00|294.51|292.11|293.2|290.8|294.81|292.41|293.2|290.8|0
1695212400000|2023-09-20 12:20:00|293.05|290.65|292.76|290.36|293.64|291.24|292.47|290.07|0
1695212700000|2023-09-20 12:25:00|292.91|290.51|293.63|291.23|293.78|291.38|292.91|290.51|0
1695213000000|2023-09-20 12:30:00|293.49|291.09|293.93|291.53|294.22|291.82|293.49|291.09|0
1695213300000|2023-09-20 12:35:00|294.07|291.67|294.65|292.25|294.65|292.25|293.93|291.53|0
1695213600000|2023-09-20 12:40:00|294.8|292.4|293.05|290.65|295.24|292.84|293.05|290.65|0
1695213900000|2023-09-20 12:45:00|293.19|290.79|292.46|290.06|293.48|291.08|292.46|290.06|0
1695214200000|2023-09-20 12:50:00|292.32|289.92|291.88|289.48|292.46|290.06|291.74|289.34|0
1695214500000|2023-09-20 12:55:00|292.03|289.63|291.44|289.04|292.03|289.63|291.3|288.9|0
1695214800000|2023-09-20 13:00:00|291.59|289.19|291.01|288.61|291.74|289.34|290.86|288.46|0
1695215100000|2023-09-20 13:05:00|291.15|288.75|290.57|288.17|291.15|288.75|290.43|288.03|0
1695215400000|2023-09-20 13:10:00|290.72|288.32|290.57|288.17|290.72|288.32|290.14|287.74|0
1695215700000|2023-09-20 13:15:00|290.72|288.32|291|288.6|291.15|288.75|290.43|288.03|0
1695216000000|2023-09-20 13:20:00|291.15|288.75|291.44|289.04|291.51|289.11|290.86|288.46|0
1695216300000|2023-09-20 13:25:00|291.58|289.18|292.75|290.35|292.75|290.35|291.29|288.89|0
1695216600000|2023-09-20 13:30:00|292.89|290.49|293.23|290.83|296.1|293.7|292.64|290.24|0
1695216900000|2023-09-20 13:35:00|293.08|290.68|291.83|289.43|293.08|290.68|291.33|288.93|0
1695217200000|2023-09-20 13:40:00|291.68|289.28|291.53|289.13|292.7|290.3|290.95|288.55|0
1695217500000|2023-09-20 13:45:00|291.68|289.28|291.53|289.13|291.82|289.42|290.37|287.97|0
1695217800000|2023-09-20 13:50:00|291.39|288.99|290.95|288.55|292.41|290.01|290.51|288.11|0
1695218100000|2023-09-20 13:55:00|290.8|288.4|291.24|288.84|291.53|289.13|289.5|287.1|0
1695218400000|2023-09-20 14:00:00|291.09|288.69|291.67|289.27|292.11|289.71|289.35|286.95|0
1695218700000|2023-09-20 14:05:00|291.38|288.98|291.38|288.98|292.7|290.3|290.36|287.96|0
1695219000000|2023-09-20 14:10:00|291.24|288.84|294.6|292.2|295.18|292.78|290.65|288.25|0
1695219300000|2023-09-20 14:15:00|294.74|292.34|294.15|291.75|295.18|292.78|293.72|291.32|0
1695219600000|2023-09-20 14:20:00|294.3|291.9|293.57|291.17|294.74|292.34|293.28|290.88|0
1695219900000|2023-09-20 14:25:00|293.71|291.31|293.27|290.87|294.59|292.19|292.84|290.44|0
1695220200000|2023-09-20 14:30:00|293.13|290.73|291.96|289.56|294.15|291.75|291.96|289.56|0
1695220500000|2023-09-20 14:35:00|292.1|289.7|293.56|291.16|294|291.6|292.1|289.7|0
1695220800000|2023-09-20 14:40:00|293.71|291.31|292.98|290.58|294.3|291.9|292.98|290.58|0
1695221100000|2023-09-20 14:45:00|293.12|290.72|294.44|292.04|294.44|292.04|292.54|290.14|0
1695221400000|2023-09-20 14:50:00|294.29|291.89|293.85|291.45|294.59|292.19|293.56|291.16|0
1695221700000|2023-09-20 14:55:00|293.71|291.31|294.29|291.89|294.88|292.48|292.68|290.28|0
1695222000000|2023-09-20 15:00:00|294.14|291.74|294.73|292.33|295.17|292.77|293.27|290.87|0
1695222300000|2023-09-20 15:05:00|294.88|292.48|292.82|290.42|295.02|292.62|292.68|290.28|0
1695222600000|2023-09-20 15:10:00|292.68|290.28|293.12|290.72|293.56|291.16|292.24|289.84|0
1695222900000|2023-09-20 15:15:00|293.26|290.86|294.87|292.47|294.87|292.47|292.97|290.57|0
1695223200000|2023-09-20 15:20:00|294.73|292.33|295.31|292.91|295.61|293.21|294.43|292.03|0
1695223500000|2023-09-20 15:25:00|295.46|293.06|295.9|293.5|296.34|293.94|295.16|292.76|0
1695223800000|2023-09-20 15:30:00|296.05|293.65|295.6|293.2|296.49|294.09|294.87|292.47|0
1695224100000|2023-09-20 15:35:00|295.16|292.76|296.78|294.38|296.78|294.38|294.57|292.17|0
1695224400000|2023-09-20 15:40:00|296.63|294.23|296.19|293.79|296.78|294.38|295.45|293.05|0
1695224700000|2023-09-20 15:45:00|296.34|293.94|294.72|292.32|296.34|293.94|294.42|292.02|0
1695225000000|2023-09-20 15:50:00|294.57|292.17|293.98|291.58|295.01|292.61|293.84|291.44|0
1695225300000|2023-09-20 15:55:00|293.84|291.44|293.4|291|294.13|291.73|293.4|291|0
1695225600000|2023-09-20 16:00:00|293.54|291.14|294.27|291.87|294.57|292.17|293.4|291|0
1695225900000|2023-09-20 16:05:00|294.57|292.17|294.42|292.02|295.01|292.61|293.98|291.58|0
1695226200000|2023-09-20 16:10:00|294.27|291.87|293.69|291.29|294.57|292.17|293.39|290.99|0
1695226500000|2023-09-20 16:15:00|293.54|291.14|293.98|291.58|293.98|291.58|293.39|290.99|0
1695226800000|2023-09-20 16:20:00|294.12|291.72|294.42|292.02|294.42|292.02|293.39|290.99|0
1695227100000|2023-09-20 16:25:00|294.27|291.87|292.8|290.4|295|292.6|292.8|290.4|0
1695227400000|2023-09-20 16:30:00|292.66|290.26|292.66|290.26|293.24|290.84|292.66|290.26|0
1695227700000|2023-09-20 16:35:00|292.8|290.4|292.51|290.11|293.24|290.84|292.22|289.82|0
1695228000000|2023-09-20 16:40:00|292.36|289.96|292.51|290.11|292.95|290.55|292.22|289.82|0
1695228300000|2023-09-20 16:45:00|292.65|290.25|292.8|290.4|293.24|290.84|292.07|289.67|0
1695228600000|2023-09-20 16:50:00|292.95|290.55|292.65|290.25|293.24|290.84|292.07|289.67|0
1695228900000|2023-09-20 16:55:00|292.51|290.11|292.07|289.67|292.65|290.25|291.92|289.52|0
1695229200000|2023-09-20 17:00:00|291.92|289.52|292.5|290.1|292.94|290.54|291.92|289.52|0
1695229500000|2023-09-20 17:05:00|292.65|290.25|292.65|290.25|293.23|290.83|291.92|289.52|0
1695229800000|2023-09-20 17:10:00|292.5|290.1|293.82|291.42|293.96|291.56|292.5|290.1|0
1695230100000|2023-09-20 17:15:00|293.96|291.56|293.08|290.68|294.26|291.86|292.79|290.39|0
1695230400000|2023-09-20 17:20:00|293.23|290.83|293.08|290.68|293.23|290.83|292.06|289.66|0
1695230700000|2023-09-20 17:25:00|293.23|290.83|294.11|291.71|294.11|291.71|292.94|290.54|0
1695231000000|2023-09-20 17:30:00|293.96|291.56|294.4|292|294.54|292.14|293.96|291.56|0
1695231300000|2023-09-20 17:35:00|294.54|292.14|296.16|293.76|296.31|293.91|294.4|292|0
1695231600000|2023-09-20 17:40:00|296.9|294.5|296.38|293.98|297.34|294.94|295.61|293.21|0
1695231900000|2023-09-20 17:45:00|296.53|294.13|296.38|293.98|297.12|294.72|296.38|293.98|0
1695232200000|2023-09-20 17:50:00|296.53|294.13|294.03|291.63|296.68|294.28|293.88|291.48|0
1695232500000|2023-09-20 17:55:00|293.88|291.48|294.32|291.92|294.47|292.07|293.44|291.04|0
1695232800000|2023-09-20 18:00:00|294.25|291.85|303.76|301.36|305.9|303.5|294.25|291.85|0
1695233100000|2023-09-20 18:05:00|304.06|301.66|304.21|301.81|306.45|304.05|300.48|298.08|0
1695233400000|2023-09-20 18:10:00|304.95|302.55|303.16|300.76|305.85|303.45|301.07|298.67|0
1695233700000|2023-09-20 18:15:00|303.61|301.21|301.52|299.12|304.05|301.65|300.63|298.23|0
1695234000000|2023-09-20 18:20:00|301.67|299.27|299.59|297.19|303.01|300.61|299.59|297.19|0
1695234300000|2023-09-20 18:25:00|299.74|297.34|300.77|298.37|301.07|298.67|298.7|296.3|0
1695234600000|2023-09-20 18:30:00|300.92|298.52|298.99|296.59|302.86|300.46|294.14|291.74|0
1695234900000|2023-09-20 18:35:00|298.85|296.45|297.07|294.67|299.29|296.89|294.43|292.03|0
1695235200000|2023-09-20 18:40:00|296.93|294.53|297.18|294.78|300.74|298.34|295.85|293.45|0
1695235500000|2023-09-20 18:45:00|297.48|295.08|303.13|300.73|303.43|301.03|296.74|294.34|0
1695235800000|2023-09-20 18:50:00|302.98|300.58|304.32|301.92|306.58|304.18|301.33|298.93|0
1695236100000|2023-09-20 18:55:00|304.47|302.07|304.62|302.22|305.98|303.58|300.74|298.34|0
1695236400000|2023-09-20 19:00:00|305.37|302.97|304.17|301.77|306.12|303.72|302.23|299.83|0
1695236700000|2023-09-20 19:05:00|304.32|301.92|307.33|304.93|307.93|305.53|302.97|300.57|0
1695237000000|2023-09-20 19:10:00|307.18|304.78|311.42|309.02|312.03|309.63|306.42|304.02|0
1695237300000|2023-09-20 19:15:00|312.03|309.63|313.3|310.9|314.22|311.82|309.5|307.1|0
1695237600000|2023-09-20 19:20:00|313.61|311.21|311.02|308.62|314.07|311.67|311.02|308.62|0
1695237900000|2023-09-20 19:25:00|311.17|308.77|310.56|308.16|312.24|309.84|309.35|306.95|0
1695238200000|2023-09-20 19:30:00|310.41|308.01|318.98|316.58|319.44|317.04|310.41|308.01|0
1695238500000|2023-09-20 19:35:00|319.29|316.89|320.37|317.97|320.99|318.59|317.44|315.04|0
1695238800000|2023-09-20 19:40:00|320.53|318.13|321.14|318.74|321.38|318.98|318.98|316.58|0
1695239100000|2023-09-20 19:45:00|320.99|318.59|320.87|318.47|322.54|320.14|319.23|316.83|0
1695239400000|2023-09-20 19:50:00|321.8|319.4|321.8|319.4|322.11|319.71|319.48|317.08|0
1695239700000|2023-09-20 19:55:00|321.49|319.09|325.84|323.44|326.62|324.22|320.87|318.47|0
1695240000000|2023-09-20 20:00:00|324.75|322.35|326.93|324.53|328.03|325.63|324.75|322.35|0
1695240300000|2023-09-20 20:05:00|327.56|325.16|327.71|325.31|327.87|325.47|327.09|324.69|0
1695240600000|2023-09-20 20:10:00|327.56|325.16|327.87|325.47|328.18|325.78|327.09|324.69|0
1695240900000|2023-09-20 20:15:00|327.81|325.21|326.25|323.65|328.28|325.68|326.25|323.65|0
1695241200000|2023-09-20 20:20:00|326.09|323.49|326.4|323.8|326.56|323.96|325.93|323.33|0
1695241500000|2023-09-20 20:25:00|326.56|323.96|326.4|323.8|326.71|324.11|326.4|323.8|0
1695241800000|2023-09-20 20:30:00|326.24|323.64|326.09|323.49|326.24|323.64|325.77|323.17|0
1695242100000|2023-09-20 20:35:00|326.24|323.64|326.4|323.8|326.4|323.8|325.77|323.17|0
1695242400000|2023-09-20 20:40:00|326.55|323.95|326.87|324.27|326.87|324.27|326.08|323.48|0
1695242700000|2023-09-20 20:45:00|326.71|324.11|328.12|325.52|328.12|325.52|326.4|323.8|0
1695243000000|2023-09-20 20:50:00|327.96|325.36|327.57|324.97|327.96|325.36|327.57|324.97|0
1695243300000|2023-09-20 20:55:00|327.49|324.89|328.04|325.44|328.58|325.98|327.49|324.89|0
1695243600000|2023-09-20 21:00:00|327.93|325.33|327.79|325.19|328.07|325.47|327.77|325.17|0
1695243900000|2023-09-20 21:05:00|327.89|325.29|327.83|325.23|328.02|325.42|327.59|324.99|0
1695244200000|2023-09-20 21:10:00|327.88|325.28|328.25|325.65|328.49|325.89|327.88|325.28|0
1695244500000|2023-09-20 21:15:00|328.35|325.75|328.13|325.53|328.48|325.88|328.06|325.46|0
1695244800000|2023-09-20 21:20:00|328.09|325.49|327.88|325.28|328.25|325.65|327.88|325.28|0
1695245100000|2023-09-20 21:25:00|327.83|325.23|327.85|325.25|327.91|325.31|327.83|325.23|0
1695245400000|2023-09-20 21:30:00|327.83|325.23|327.99|325.39|327.99|325.39|327.81|325.21|0
1695245700000|2023-09-20 21:35:00|328.15|325.55|328.14|325.54|328.17|325.57|327.92|325.32|0
1695246000000|2023-09-20 21:40:00|328.12|325.52|328.25|325.65|328.28|325.68|328.05|325.45|0
1695246300000|2023-09-20 21:45:00|328.21|325.61|328.21|325.61|328.25|325.65|328.21|325.61|0
1695246600000|2023-09-20 21:50:00|328|325.4|327.93|325.33|328.02|325.42|327.81|325.21|0
1695246900000|2023-09-20 21:55:00|327.91|325.31|328.07|325.47|328.32|325.72|327.84|325.24|0
1695247200000|2023-09-20 22:00:00|327.24|324.64|326.38|323.78|327.24|324.64|326.22|323.62|0
1695247500000|2023-09-20 22:05:00|326.53|323.93|326.84|324.24|326.84|324.24|326.38|323.78|0
1695247800000|2023-09-20 22:10:00|327|324.4|328.56|325.96|328.56|325.96|326.53|323.93|0
1695248100000|2023-09-20 22:15:00|328.41|325.81|328.72|326.12|328.88|326.28|328.25|325.65|0
1695248400000|2023-09-20 22:20:00|328.56|325.96|328.56|325.96|328.56|325.96|328.09|325.49|0
1695248700000|2023-09-20 22:25:00|328.49|325.89|329.03|326.43|329.35|326.75|328.4|325.8|0
1695249000000|2023-09-20 22:30:00|329.11|326.51|329.34|326.74|329.82|327.22|328.56|325.96|0
1695249300000|2023-09-20 22:35:00|329.66|327.06|329.5|326.9|329.9|327.3|329.19|326.59|0
1695249600000|2023-09-20 22:40:00|329.34|326.74|329.18|326.58|329.5|326.9|328.87|326.27|0
1695249900000|2023-09-20 22:45:00|329.03|326.43|329.18|326.58|329.18|326.58|328.87|326.27|0
1695250200000|2023-09-20 22:50:00|329.34|326.74|328.87|326.27|329.34|326.74|328.87|326.27|0
1695250500000|2023-09-20 22:55:00|329.02|326.42|329.02|326.42|329.18|326.58|328.87|326.27|0
1695250800000|2023-09-20 23:00:00|329.18|326.58|329.73|327.13|330.12|327.52|329.18|326.58|0
1695251100000|2023-09-20 23:05:00|329.81|327.21|329.96|327.36|329.96|327.36|329.34|326.74|0
1695251400000|2023-09-20 23:10:00|329.81|327.21|329.49|326.89|329.96|327.36|329.49|326.89|0
1695251700000|2023-09-20 23:15:00|329.42|326.82|329.02|326.42|329.49|326.89|329.02|326.42|0
1695252000000|2023-09-20 23:20:00|329.18|326.58|329.02|326.42|329.33|326.73|329.02|326.42|0
1695252300000|2023-09-20 23:25:00|328.86|326.26|328.39|325.79|329.02|326.42|328.39|325.79|0
1695252600000|2023-09-20 23:30:00|328.55|325.95|328.54|325.94|328.7|326.1|328.39|325.79|0
1695252900000|2023-09-20 23:35:00|328.7|326.1|328.54|325.94|330.27|327.67|328.39|325.79|0
1695253200000|2023-09-20 23:40:00|328.7|326.1|329.41|326.81|329.48|326.88|328.7|326.1|0
1695253500000|2023-09-20 23:45:00|329.33|326.73|329.64|327.04|329.64|327.04|328.38|325.78|0
1695253800000|2023-09-20 23:50:00|329.72|327.12|329.95|327.35|330.42|327.82|329.64|327.04|0
1695254100000|2023-09-20 23:55:00|329.8|327.2|330.27|327.67|330.27|327.67|329.79|327.19|0
1695254400000|2023-09-21 00:00:00|330.11|327.51|329.64|327.04|330.42|327.82|329.48|326.88|0
1695254700000|2023-09-21 00:05:00|329.79|327.19|330.74|328.14|330.74|328.14|329.32|326.72|0
1695255000000|2023-09-21 00:10:00|330.58|327.98|328.85|326.25|330.58|327.98|328.85|326.25|0
1695255300000|2023-09-21 00:15:00|328.69|326.09|328.38|325.78|329.01|326.41|327.91|325.31|0
1695255600000|2023-09-21 00:20:00|328.53|325.93|329|326.4|329|326.4|327.91|325.31|0
1695255900000|2023-09-21 00:25:00|329.16|326.56|331.28|328.68|331.59|328.99|329.16|326.56|0
1695256200000|2023-09-21 00:30:00|331.49|329.09|332.12|329.72|332.28|329.88|331.33|328.93|0
1695256500000|2023-09-21 00:35:00|332.28|329.88|332.9|330.5|333.06|330.66|332.28|329.88|0
1695256800000|2023-09-21 00:40:00|332.75|330.35|333.85|331.45|334|331.6|332.59|330.19|0
1695257100000|2023-09-21 00:45:00|334|331.6|334.16|331.76|334.48|332.08|333.69|331.29|0
1695257400000|2023-09-21 00:50:00|334.09|331.69|333.69|331.29|334.16|331.76|333.37|330.97|0
1695257700000|2023-09-21 00:55:00|333.53|331.13|334|331.6|334.16|331.76|333.53|331.13|0
1695258000000|2023-09-21 01:00:00|334.08|331.68|333.84|331.44|334.79|332.39|333.84|331.44|0
1695258300000|2023-09-21 01:05:00|334|331.6|333.84|331.44|334.16|331.76|333.68|331.28|0
1695258600000|2023-09-21 01:10:00|333.68|331.28|333.52|331.12|333.84|331.44|333.21|330.81|0
1695258900000|2023-09-21 01:15:00|333.68|331.28|333.37|330.97|334|331.6|333.21|330.81|0
1695259200000|2023-09-21 01:20:00|333.52|331.12|333.21|330.81|333.68|331.28|332.89|330.49|0
1695259500000|2023-09-21 01:25:00|333.05|330.65|333.36|330.96|333.52|331.12|333.05|330.65|0
1695259800000|2023-09-21 01:30:00|333.45|331.05|334.15|331.75|334.62|332.22|333.21|330.81|0
1695260100000|2023-09-21 01:35:00|334.31|331.91|334.46|332.06|334.94|332.54|334.15|331.75|0
1695260400000|2023-09-21 01:40:00|334.62|332.22|334.78|332.38|334.78|332.38|333.99|331.59|0
1695260700000|2023-09-21 01:45:00|334.7|332.3|333.83|331.43|334.78|332.38|333.52|331.12|0
1695261000000|2023-09-21 01:50:00|333.99|331.59|334.62|332.22|334.62|332.22|333.83|331.43|0
1695261300000|2023-09-21 01:55:00|334.78|332.38|335.25|332.85|335.25|332.85|334.3|331.9|0
1695261600000|2023-09-21 02:00:00|335.41|333.01|335.25|332.85|335.41|333.01|334.77|332.37|0
1695261900000|2023-09-21 02:05:00|335.09|332.69|334.93|332.53|335.25|332.85|334.77|332.37|0
1695262200000|2023-09-21 02:10:00|335.09|332.69|334.61|332.21|335.09|332.69|334.46|332.06|0
1695262500000|2023-09-21 02:15:00|334.54|332.14|334.93|332.53|334.93|332.53|334.46|332.06|0
1695262800000|2023-09-21 02:20:00|335.09|332.69|335.56|333.16|335.88|333.48|334.93|332.53|0
1695263100000|2023-09-21 02:25:00|335.4|333|336.51|334.11|336.51|334.11|335.24|332.84|0
1695263400000|2023-09-21 02:30:00|336.35|333.95|336.98|334.58|336.98|334.58|336.19|333.79|0
1695263700000|2023-09-21 02:35:00|336.82|334.42|336.98|334.58|336.98|334.58|336.51|334.11|0
1695264000000|2023-09-21 02:40:00|336.82|334.42|337.14|334.74|337.14|334.74|336.66|334.26|0
1695264300000|2023-09-21 02:45:00|336.98|334.58|336.5|334.1|337.14|334.74|336.5|334.1|0
1695264600000|2023-09-21 02:50:00|336.34|333.94|336.82|334.42|336.98|334.58|336.03|333.63|0
1695264900000|2023-09-21 02:55:00|336.98|334.58|336.18|333.78|336.98|334.58|336.18|333.78|0
1695265200000|2023-09-21 03:00:00|336.02|333.62|335.87|333.47|336.34|333.94|335.71|333.31|0
1695265500000|2023-09-21 03:05:00|335.86|333.46|335.23|332.83|336.02|333.62|335.07|332.67|0
1695265800000|2023-09-21 03:10:00|335.31|332.91|335.23|332.83|335.39|332.99|334.91|332.51|0
1695266100000|2023-09-21 03:15:00|335.39|332.99|335.07|332.67|335.39|332.99|334.91|332.51|0
1695266400000|2023-09-21 03:20:00|334.91|332.51|334.6|332.2|335.07|332.67|334.44|332.04|0
1695266700000|2023-09-21 03:25:00|334.44|332.04|334.75|332.35|334.91|332.51|334.44|332.04|0
1695267000000|2023-09-21 03:30:00|334.91|332.51|335.07|332.67|335.23|332.83|334.75|332.35|0
1695267300000|2023-09-21 03:35:00|334.91|332.51|334.75|332.35|335.22|332.82|334.28|331.88|0
1695267600000|2023-09-21 03:40:00|334.91|332.51|334.59|332.19|334.91|332.51|334.43|332.03|0
1695267900000|2023-09-21 03:45:00|334.75|332.35|334.75|332.35|334.75|332.35|334.59|332.19|0
1695268200000|2023-09-21 03:50:00|334.91|332.51|334.75|332.35|334.91|332.51|334.59|332.19|0
1695268500000|2023-09-21 03:55:00|334.9|332.5|334.59|332.19|334.9|332.5|334.43|332.03|0
1695268800000|2023-09-21 04:00:00|334.43|332.03|335.06|332.66|335.06|332.66|334.43|332.03|0
1695269100000|2023-09-21 04:05:00|334.9|332.5|334.9|332.5|334.9|332.5|334.59|332.19|0
1695269400000|2023-09-21 04:10:00|335.06|332.66|335.22|332.82|335.22|332.82|334.9|332.5|0
1695269700000|2023-09-21 04:15:00|335.37|332.97|335.06|332.66|335.37|332.97|335.06|332.66|0
1695270000000|2023-09-21 04:20:00|335.21|332.81|335.53|333.13|335.69|333.29|335.06|332.66|0
1695270300000|2023-09-21 04:25:00|335.37|332.97|335.05|332.65|335.37|332.97|334.9|332.5|0
1695270600000|2023-09-21 04:30:00|334.9|332.5|335.05|332.65|335.05|332.65|334.42|332.02|0
1695270900000|2023-09-21 04:35:00|334.98|332.58|334.74|332.34|335.05|332.65|334.58|332.18|0
1695271200000|2023-09-21 04:40:00|334.82|332.42|334.89|332.49|334.97|332.57|334.66|332.26|0
1695271500000|2023-09-21 04:45:00|335.05|332.65|335.52|333.12|335.68|333.28|334.89|332.49|0
1695271800000|2023-09-21 04:50:00|335.68|333.28|335.84|333.44|335.84|333.44|335.68|333.28|0
1695272100000|2023-09-21 04:55:00|336|333.6|335.52|333.12|336.15|333.75|335.36|332.96|0
1695272400000|2023-09-21 05:00:00|335.36|332.96|336.31|333.91|336.47|334.07|335.36|332.96|0
1695272700000|2023-09-21 05:05:00|336.47|334.07|336.15|333.75|336.78|334.38|336.15|333.75|0
1695273000000|2023-09-21 05:10:00|335.99|333.59|335.2|332.8|336.15|333.75|335.2|332.8|0
1695273300000|2023-09-21 05:15:00|335.36|332.96|336.15|333.75|336.15|333.75|335.36|332.96|0
1695273600000|2023-09-21 05:20:00|336.07|333.67|336.94|334.54|336.94|334.54|335.83|333.43|0
1695273900000|2023-09-21 05:25:00|336.78|334.38|337.41|335.01|337.41|335.01|336.78|334.38|0
1695274200000|2023-09-21 05:30:00|337.25|334.85|336.78|334.38|337.41|335.01|336.62|334.22|0
1695274500000|2023-09-21 05:35:00|336.62|334.22|335.83|333.43|336.7|334.3|335.67|333.27|0
1695274800000|2023-09-21 05:40:00|335.67|333.27|335.67|333.27|335.83|333.43|335.67|333.27|0
1695275100000|2023-09-21 05:45:00|335.51|333.11|335.03|332.63|335.59|333.19|335.03|332.63|0
1695275400000|2023-09-21 05:50:00|335.19|332.79|336.3|333.9|336.46|334.06|335.19|332.79|0
1695275700000|2023-09-21 05:55:00|336.14|333.74|336.14|333.74|336.61|334.21|336.14|333.74|0
1695276000000|2023-09-21 06:00:00|336.45|334.05|335.98|333.58|336.45|334.05|335.19|332.79|0
1695276300000|2023-09-21 06:05:00|336.14|333.74|335.4|333|336.14|333.74|333.92|331.52|0
1695276600000|2023-09-21 06:10:00|335.49|333.09|334.45|332.05|335.56|333.16|334.3|331.9|0
1695276900000|2023-09-21 06:15:00|334.3|331.9|334.77|332.37|334.93|332.53|334.3|331.9|0
1695277200000|2023-09-21 06:20:00|334.61|332.21|334.61|332.21|335.4|333|334.45|332.05|0
1695277500000|2023-09-21 06:25:00|334.45|332.05|334.29|331.89|334.77|332.37|334.29|331.89|0
1695277800000|2023-09-21 06:30:00|334.45|332.05|333.98|331.58|334.61|332.21|333.98|331.58|0
1695278100000|2023-09-21 06:35:00|334.13|331.73|333.5|331.1|334.13|331.73|333.19|330.79|0
1695278400000|2023-09-21 06:40:00|333.34|330.94|333.03|330.63|333.5|331.1|332.87|330.47|0
1695278700000|2023-09-21 06:45:00|332.87|330.47|333.34|330.94|333.81|331.41|332.63|330.23|0
1695279000000|2023-09-21 06:50:00|333.42|331.02|332.95|330.55|333.5|331.1|332.71|330.31|0
1695279300000|2023-09-21 06:55:00|332.87|330.47|333.02|330.62|333.18|330.78|332.55|330.15|0
1695279600000|2023-09-21 07:00:00|333.18|330.78|332.63|330.23|334.13|331.73|332.55|330.15|0
1695279900000|2023-09-21 07:05:00|332.71|330.31|333.18|330.78|333.65|331.25|332.55|330.15|0
1695280200000|2023-09-21 07:10:00|333.02|330.62|333.81|331.41|334.28|331.88|333.02|330.62|0
1695280500000|2023-09-21 07:15:00|333.97|331.57|334.12|331.72|334.44|332.04|332.86|330.46|0
1695280800000|2023-09-21 07:20:00|334.28|331.88|335.07|332.67|335.07|332.67|333.81|331.41|0
1695281100000|2023-09-21 07:25:00|334.91|332.51|336.34|333.94|336.34|333.94|334.91|332.51|0
1695281400000|2023-09-21 07:30:00|335.54|333.14|335.07|332.67|339.04|336.64|334.75|332.35|0
1695281700000|2023-09-21 07:35:00|335.22|332.82|335.22|332.82|336.33|333.93|334.12|331.72|0
1695282000000|2023-09-21 07:40:00|335.07|332.67|335.38|332.98|336.49|334.09|334.75|332.35|0
1695282300000|2023-09-21 07:45:00|335.7|333.3|335.22|332.82|335.86|333.46|334.27|331.87|0
1695282600000|2023-09-21 07:50:00|335.06|332.66|334.27|331.87|335.22|332.82|333.64|331.24|0
1695282900000|2023-09-21 07:55:00|334.11|331.71|334.43|332.03|334.75|332.35|334.11|331.71|0
1695283200000|2023-09-21 08:00:00|333.95|331.55|334.74|332.34|334.74|332.34|333.16|330.76|0
1695283500000|2023-09-21 08:05:00|335.06|332.66|334.35|331.95|335.06|332.66|333.95|331.55|0
1695283800000|2023-09-21 08:10:00|334.43|332.03|336.17|333.77|336.17|333.77|334.11|331.71|0
1695284100000|2023-09-21 08:15:00|336.32|333.92|337.28|334.88|337.59|335.19|336.17|333.77|0
1695284400000|2023-09-21 08:20:00|337.36|334.96|336.8|334.4|337.43|335.03|336.48|334.08|0
1695284700000|2023-09-21 08:25:00|336.96|334.56|335.53|333.13|336.96|334.56|335.21|332.81|0
1695285000000|2023-09-21 08:30:00|335.37|332.97|337.91|335.51|337.91|335.51|335.37|332.97|0
1695285300000|2023-09-21 08:35:00|337.75|335.35|338.86|336.46|339.18|336.78|337.59|335.19|0
1695285600000|2023-09-21 08:40:00|339.02|336.62|338.7|336.3|339.5|337.1|338.54|336.14|0
1695285900000|2023-09-21 08:45:00|338.54|336.14|338.38|335.98|339.34|336.94|338.22|335.82|0
1695286200000|2023-09-21 08:50:00|338.22|335.82|339.81|337.41|340.13|337.73|338.22|335.82|0
1695286500000|2023-09-21 08:55:00|339.97|337.57|339.17|336.77|340.13|337.73|338.86|336.46|0
1695286800000|2023-09-21 09:00:00|339.33|336.93|337.58|335.18|339.33|336.93|337.42|335.02|0
1695287100000|2023-09-21 09:05:00|337.42|335.02|339.17|336.77|339.17|336.77|337.42|335.02|0
1695287400000|2023-09-21 09:10:00|339.33|336.93|338.85|336.45|339.65|337.25|338.69|336.29|0
1695287700000|2023-09-21 09:15:00|338.94|336.54|339.81|337.41|339.97|337.57|338.69|336.29|0
1695288000000|2023-09-21 09:20:00|339.65|337.25|338.69|336.29|340.13|337.73|338.69|336.29|0
1695288300000|2023-09-21 09:25:00|338.85|336.45|339.01|336.61|339.33|336.93|338.69|336.29|0
1695288600000|2023-09-21 09:30:00|339.17|336.77|339.33|336.93|340.12|337.72|338.53|336.13|0
1695288900000|2023-09-21 09:35:00|339.48|337.08|339.48|337.08|340.12|337.72|339.01|336.61|0
1695289200000|2023-09-21 09:40:00|339.32|336.92|340.2|337.8|340.2|337.8|339.16|336.76|0
1695289500000|2023-09-21 09:45:00|340.28|337.88|340.92|338.52|341.56|339.16|339.8|337.4|0
1695289800000|2023-09-21 09:50:00|341.08|338.68|341.24|338.84|341.72|339.32|340.76|338.36|0
1695290100000|2023-09-21 09:55:00|341.4|339|341.88|339.48|342.52|340.12|341.24|338.84|0
1695290400000|2023-09-21 10:00:00|341.72|339.32|343|340.6|343.16|340.76|341.72|339.32|0
1695290700000|2023-09-21 10:05:00|342.84|340.44|344.12|341.72|344.93|342.53|342.84|340.44|0
1695291000000|2023-09-21 10:10:00|343.96|341.56|343.32|340.92|344.76|342.36|343.32|340.92|0
1695291300000|2023-09-21 10:15:00|343.48|341.08|344.6|342.2|345.41|343.01|343.32|340.92|0
1695291600000|2023-09-21 10:20:00|344.44|342.04|345.24|342.84|345.57|343.17|344.12|341.72|0
1695291900000|2023-09-21 10:25:00|345.4|343|346.35|343.95|347.16|344.76|344|341.6|0
1695292200000|2023-09-21 10:30:00|346.19|343.79|346.19|343.79|347|344.6|345.87|343.47|0
1695292500000|2023-09-21 10:35:00|346.51|344.11|347.4|345|348.53|346.13|346.51|344.11|0
1695292800000|2023-09-21 10:40:00|347.56|345.16|347.72|345.32|348.05|345.65|347.24|344.84|0
1695293100000|2023-09-21 10:45:00|347.88|345.48|348.04|345.64|348.37|345.97|347.08|344.68|0
1695293400000|2023-09-21 10:50:00|347.88|345.48|347.24|344.84|348.53|346.13|347.08|344.68|0
1695293700000|2023-09-21 10:55:00|347.08|344.68|346.92|344.52|347.24|344.84|346.59|344.19|0
1695294000000|2023-09-21 11:00:00|346.84|344.44|348.04|345.64|348.2|345.8|345.63|343.23|0
1695294300000|2023-09-21 11:05:00|347.4|345|349.01|346.61|349.65|347.25|347.24|344.84|0
1695294600000|2023-09-21 11:10:00|349.17|346.77|350.62|348.22|351.43|349.03|348.68|346.28|0
1695294900000|2023-09-21 11:15:00|350.46|348.06|351.75|349.35|352.08|349.68|350.46|348.06|0
1695295200000|2023-09-21 11:20:00|351.59|349.19|352.24|349.84|352.4|350|351.27|348.87|0
1695295500000|2023-09-21 11:25:00|352.56|350.16|351.91|349.51|352.56|350.16|351.27|348.87|0
1695295800000|2023-09-21 11:30:00|352.24|349.84|351.75|349.35|352.73|350.33|351.59|349.19|0
1695296100000|2023-09-21 11:35:00|351.59|349.19|352.07|349.67|352.07|349.67|350.62|348.22|0
1695296400000|2023-09-21 11:40:00|351.75|349.35|350.61|348.21|352.07|349.67|350.61|348.21|0
1695296700000|2023-09-21 11:45:00|350.45|348.05|350.61|348.21|351.1|348.7|349.89|347.49|0
1695297000000|2023-09-21 11:50:00|350.45|348.05|351.91|349.51|352.4|350|350.29|347.89|0
1695297300000|2023-09-21 11:55:00|352.07|349.67|352.23|349.83|353.04|350.64|351.75|349.35|0
1695297600000|2023-09-21 12:00:00|352.39|349.99|351.74|349.34|352.88|350.48|351.42|349.02|0
1695297900000|2023-09-21 12:05:00|352.07|349.67|353.2|350.8|353.45|351.05|351.26|348.86|0
1695298200000|2023-09-21 12:10:00|353.04|350.64|352.71|350.31|353.53|351.13|351.9|349.5|0
1695298500000|2023-09-21 12:15:00|352.55|350.15|353.2|350.8|353.36|350.96|352.39|349.99|0
1695298800000|2023-09-21 12:20:00|353.36|350.96|353.85|351.45|354.18|351.78|352.71|350.31|0
1695299100000|2023-09-21 12:25:00|354.01|351.61|353.04|350.64|354.18|351.78|352.71|350.31|0
1695299400000|2023-09-21 12:30:00|353.77|351.37|356.46|354.06|357.44|355.04|353.52|351.12|0
1695299700000|2023-09-21 12:35:00|356.29|353.89|356.04|353.64|356.46|354.06|355.22|352.82|0
1695300000000|2023-09-21 12:40:00|355.71|353.31|355.38|352.98|356.36|353.96|354.24|351.84|0
1695300300000|2023-09-21 12:45:00|355.22|352.82|355.06|352.66|357.01|354.61|354.24|351.84|0
1695300600000|2023-09-21 12:50:00|354.89|352.49|355.05|352.65|356.52|354.12|354.89|352.49|0
1695300900000|2023-09-21 12:55:00|354.89|352.49|353.75|351.35|355.05|352.65|353.59|351.19|0
1695301200000|2023-09-21 13:00:00|353.43|351.03|352.78|350.38|353.43|351.03|351.48|349.08|0
1695301500000|2023-09-21 13:05:00|352.94|350.54|352.78|350.38|353.75|351.35|352.62|350.22|0
1695301800000|2023-09-21 13:10:00|352.7|350.3|353.43|351.03|354.08|351.68|352.62|350.22|0
1695302100000|2023-09-21 13:15:00|353.59|351.19|353.26|350.86|353.91|351.51|352.78|350.38|0
1695302400000|2023-09-21 13:20:00|353.42|351.02|353.1|350.7|353.75|351.35|352.61|350.21|0
1695302700000|2023-09-21 13:25:00|352.94|350.54|350.35|347.95|352.94|350.54|350.19|347.79|0
1695303000000|2023-09-21 13:30:00|350.19|347.79|353.74|351.34|354.72|352.32|348.57|346.17|0
1695303300000|2023-09-21 13:35:00|353.58|351.18|356.35|353.95|356.35|353.95|350.67|348.27|0
1695303600000|2023-09-21 13:40:00|355.86|353.46|356.51|354.11|356.51|354.11|353.26|350.86|0
1695303900000|2023-09-21 13:45:00|356.67|354.27|355.86|353.46|356.67|354.27|353.42|351.02|0
1695304200000|2023-09-21 13:50:00|355.2|352.8|356.83|354.43|358.47|356.07|355.2|352.8|0
1695304500000|2023-09-21 13:55:00|357|354.6|360.1|357.7|360.27|357.87|357|354.6|0
1695304800000|2023-09-21 14:00:00|360.27|357.87|360.76|358.36|361.09|358.69|359.12|356.72|0
1695305100000|2023-09-21 14:05:00|360.92|358.52|356.18|353.78|361.25|358.85|356.01|353.61|0
1695305400000|2023-09-21 14:10:00|355.85|353.45|357.32|354.92|357.97|355.57|354.87|352.47|0
1695305700000|2023-09-21 14:15:00|356.99|354.59|351.47|349.07|356.99|354.59|351.14|348.74|0
1695306000000|2023-09-21 14:20:00|351.63|349.23|352.77|350.37|353.73|351.33|350.19|347.79|0
1695306300000|2023-09-21 14:25:00|352.94|350.54|356.72|354.32|357.21|354.81|352.45|350.05|0
1695306600000|2023-09-21 14:30:00|356.88|354.48|357.21|354.81|358.35|355.95|355.9|353.5|0
1695306900000|2023-09-21 14:35:00|357.04|354.64|350.56|348.16|357.37|354.97|350.24|347.84|0
1695307200000|2023-09-21 14:40:00|350.89|348.49|353.33|350.93|353.49|351.09|349.75|347.35|0
1695307500000|2023-09-21 14:45:00|353.66|351.26|355.46|353.06|356.28|353.88|353.17|350.77|0
1695307800000|2023-09-21 14:50:00|355.62|353.22|356.11|353.71|356.93|354.53|355.13|352.73|0
1695308100000|2023-09-21 14:55:00|356.28|353.88|358.41|356.01|359.23|356.83|355.62|353.22|0
1695308400000|2023-09-21 15:00:00|358.58|356.18|357.42|355.02|358.74|356.34|357.42|355.02|0
1695308700000|2023-09-21 15:05:00|357.26|354.86|357.91|355.51|358.41|356.01|355.62|353.22|0
1695309000000|2023-09-21 15:10:00|357.75|355.35|359.73|357.33|360.88|358.48|356.76|354.36|0
1695309300000|2023-09-21 15:15:00|359.56|357.16|360.22|357.82|361.71|359.31|359.56|357.16|0
1695309600000|2023-09-21 15:20:00|360.39|357.99|360.22|357.82|360.72|358.32|358.24|355.84|0
1695309900000|2023-09-21 15:25:00|360.38|357.98|360.71|358.31|361.04|358.64|360.05|357.65|0
1695310200000|2023-09-21 15:30:00|360.88|358.48|357.85|355.45|361.04|358.64|357.68|355.28|0
1695310500000|2023-09-21 15:35:00|358.01|355.61|358.67|356.27|359.49|357.09|357.19|354.79|0
1695310800000|2023-09-21 15:40:00|358.5|356.1|358.66|356.26|360.48|358.08|358.5|356.1|0
1695311100000|2023-09-21 15:45:00|358.83|356.43|357.02|354.62|358.83|356.43|356.37|353.97|0
1695311400000|2023-09-21 15:50:00|356.86|354.46|359.16|356.76|359.16|356.76|356.36|353.96|0
1695311700000|2023-09-21 15:55:00|359.32|356.92|359.38|356.98|359.71|357.31|357.57|355.17|0
1695312000000|2023-09-21 16:00:00|359.22|356.82|360.87|358.47|361.2|358.8|359.22|356.82|0
1695312300000|2023-09-21 16:05:00|360.7|358.3|360.54|358.14|361.2|358.8|360.37|357.97|0
1695312600000|2023-09-21 16:10:00|360.7|358.3|361.86|359.46|362.52|360.12|360.53|358.13|0
1695312900000|2023-09-21 16:15:00|362.03|359.63|360.7|358.3|362.52|360.12|360.37|357.97|0
1695313200000|2023-09-21 16:20:00|360.86|358.46|360.91|358.51|362.24|359.84|360.04|357.64|0
1695313500000|2023-09-21 16:25:00|361.08|358.68|360.74|358.34|362.24|359.84|360.08|357.68|0
1695313800000|2023-09-21 16:30:00|360.41|358.01|358.27|355.87|361.24|358.84|357.94|355.54|0
1695314100000|2023-09-21 16:35:00|358.43|356.03|361.24|358.84|361.74|359.34|358.43|356.03|0
1695314400000|2023-09-21 16:40:00|361.49|359.09|361.07|358.67|362.07|359.67|359.42|357.02|0
1695314700000|2023-09-21 16:45:00|360.91|358.51|359.58|357.18|361.07|358.67|359.42|357.02|0
1695315000000|2023-09-21 16:50:00|359.67|357.27|360.08|357.68|360.41|358.01|358.59|356.19|0
1695315300000|2023-09-21 16:55:00|360.24|357.84|362.06|359.66|362.23|359.83|360.08|357.68|0
1695315600000|2023-09-21 17:00:00|362.23|359.83|360.41|358.01|362.56|360.16|360.24|357.84|0
1695315900000|2023-09-21 17:05:00|360.57|358.17|359.08|356.68|360.74|358.34|358.26|355.86|0
1695316200000|2023-09-21 17:10:00|358.92|356.52|355.84|353.44|359.08|356.68|355.68|353.28|0
1695316500000|2023-09-21 17:15:00|355.51|353.11|354.75|352.35|355.9|353.5|354.1|351.7|0
1695316800000|2023-09-21 17:20:00|354.92|352.52|354.92|352.52|355.74|353.34|354.1|351.7|0
1695317100000|2023-09-21 17:25:00|354.75|352.35|353.82|351.42|354.75|352.35|352.83|350.43|0
1695317400000|2023-09-21 17:30:00|353.65|351.25|353.98|351.58|353.98|351.58|352.18|349.78|0
1695317700000|2023-09-21 17:35:00|354.14|351.74|353.98|351.58|354.14|351.74|352.01|349.61|0
1695318000000|2023-09-21 17:40:00|354.14|351.74|354.63|352.23|355.29|352.89|352.34|349.94|0
1695318300000|2023-09-21 17:45:00|354.47|352.07|353.8|351.4|354.96|352.56|352.92|350.52|0
1695318600000|2023-09-21 17:50:00|353.64|351.24|353.97|351.57|354.63|352.23|352.98|350.58|0
1695318900000|2023-09-21 17:55:00|353.8|351.4|354.62|352.22|355.45|353.05|353.8|351.4|0
1695319200000|2023-09-21 18:00:00|354.46|352.06|356.77|354.37|356.77|354.37|354.29|351.89|0
1695319500000|2023-09-21 18:05:00|356.93|354.53|357.1|354.7|357.1|354.7|354.95|352.55|0
1695319800000|2023-09-21 18:10:00|357.26|354.86|357.92|355.52|357.92|355.52|355.28|352.88|0
1695320100000|2023-09-21 18:15:00|358.09|355.69|358.75|356.35|359.25|356.85|357.59|355.19|0
1695320400000|2023-09-21 18:20:00|358.58|356.18|359.08|356.68|359.58|357.18|358.25|355.85|0
1695320700000|2023-09-21 18:25:00|358.91|356.51|361.91|359.51|361.91|359.51|358.75|356.35|0
1695321000000|2023-09-21 18:30:00|362.07|359.67|362.57|360.17|363.07|360.67|361.24|358.84|0
1695321300000|2023-09-21 18:35:00|362.4|360|360.4|358|362.74|360.34|359.24|356.84|0
1695321600000|2023-09-21 18:40:00|360.57|358.17|359.95|357.55|360.74|358.34|359.08|356.68|0
1695321900000|2023-09-21 18:45:00|359.79|357.39|361.45|359.05|361.45|359.05|359.45|357.05|0
1695322200000|2023-09-21 18:50:00|361.28|358.88|361.28|358.88|362.78|360.38|361.12|358.72|0
1695322500000|2023-09-21 18:55:00|361.45|359.05|363.28|360.88|363.28|360.88|361.12|358.72|0
1695322800000|2023-09-21 19:00:00|363.12|360.72|362.49|360.09|364.33|361.93|361.33|358.93|0
1695323100000|2023-09-21 19:05:00|362.33|359.93|363.66|361.26|364.5|362.1|362.16|359.76|0
1695323400000|2023-09-21 19:10:00|363.49|361.09|365.84|363.44|366.51|364.11|363.16|360.76|0
1695323700000|2023-09-21 19:15:00|366|363.6|367.35|364.95|369.1|366.7|366|363.6|0
1695324000000|2023-09-21 19:20:00|367.52|365.12|366.67|364.27|367.52|365.12|365.67|363.27|0
1695324300000|2023-09-21 19:25:00|366.84|364.44|369.87|367.47|370.71|368.31|366.34|363.94|0
1695324600000|2023-09-21 19:30:00|370.04|367.64|371.22|368.82|372.57|370.17|369.2|366.8|0
1695324900000|2023-09-21 19:35:00|371.39|368.99|369.87|367.47|371.39|368.99|368.18|365.78|0
1695325200000|2023-09-21 19:40:00|369.53|367.13|369.36|366.96|371.56|369.16|368.35|365.95|0
1695325500000|2023-09-21 19:45:00|369.53|367.13|370.2|367.8|370.37|367.97|368.35|365.95|0
1695325800000|2023-09-21 19:50:00|370.37|367.97|371.22|368.82|373.08|370.68|370.37|367.97|0
1695326100000|2023-09-21 19:55:00|371.05|368.65|375.46|373.06|375.8|373.4|371.05|368.65|0
1695326400000|2023-09-21 20:00:00|375.8|373.4|376.82|374.42|377.33|374.93|373.42|371.02|0
1695326700000|2023-09-21 20:05:00|376.65|374.25|375.62|373.22|376.82|374.42|375.28|372.88|0
1695327000000|2023-09-21 20:10:00|375.79|373.39|376.98|374.58|376.99|374.59|375.62|373.22|0
1695327300000|2023-09-21 20:15:00|377.08|374.48|377.6|375|377.77|375.17|376.57|373.97|0
1695327600000|2023-09-21 20:20:00|377.77|375.17|378.62|376.02|378.79|376.19|377.77|375.17|0
1695327900000|2023-09-21 20:25:00|378.45|375.85|378.79|376.19|378.96|376.36|378.45|375.85|0
1695328200000|2023-09-21 20:30:00|378.96|376.36|377.93|375.33|379.13|376.53|377.93|375.33|0
1695328500000|2023-09-21 20:35:00|378.1|375.5|377.08|374.48|378.1|375.5|376.91|374.31|0
1695328800000|2023-09-21 20:40:00|377.25|374.65|378.96|376.36|378.96|376.36|377.25|374.65|0
1695329100000|2023-09-21 20:45:00|378.79|376.19|378.61|376.01|378.79|376.19|378.44|375.84|0
1695329400000|2023-09-21 20:50:00|378.44|375.84|378.61|376.01|378.78|376.18|378.27|375.67|0
1695329700000|2023-09-21 20:55:00|378.7|376.1|377.85|375.25|378.78|376.18|377.68|375.08|0
1695330000000|2023-09-21 21:00:00|377.81|375.21|377.91|375.31|378.14|375.54|377.81|375.21|0
1695330300000|2023-09-21 21:05:00|378.06|375.46|377.78|375.18|378.27|375.67|377.78|375.18|0
1695330600000|2023-09-21 21:10:00|377.86|375.26|378.14|375.54|378.27|375.67|377.78|375.18|0
1695330900000|2023-09-21 21:15:00|378.27|375.67|378.21|375.61|378.71|376.11|378.14|375.54|0
1695331200000|2023-09-21 21:20:00|378.24|375.64|378.03|375.43|378.44|375.84|378.03|375.43|0
1695331500000|2023-09-21 21:25:00|377.81|375.21|377.86|375.26|378.03|375.43|377.78|375.18|0
1695331800000|2023-09-21 21:30:00|377.93|375.33|377.95|375.35|377.95|375.35|377.65|375.05|0
1695332100000|2023-09-21 21:35:00|377.86|375.26|378.41|375.81|378.44|375.84|377.86|375.26|0
1695332400000|2023-09-21 21:40:00|378.44|375.84|378.2|375.6|378.44|375.84|378.18|375.58|0
1695332700000|2023-09-21 21:45:00|378.31|375.71|377.93|375.33|378.33|375.73|377.83|375.23|0
1695333000000|2023-09-21 21:50:00|377.9|375.3|377.98|375.38|378.18|375.58|377.8|375.2|0
1695333300000|2023-09-21 21:55:00|377.8|375.2|377.57|374.97|377.95|375.35|377.57|374.97|0
1695333600000|2023-09-21 22:00:00|376.81|374.21|376.21|373.61|376.81|374.21|375.02|372.42|0
1695333900000|2023-09-21 22:05:00|376.13|373.53|376.04|373.44|376.55|373.95|375.87|373.27|0
1695334200000|2023-09-21 22:10:00|375.87|373.27|374.84|372.24|375.87|373.27|374.67|372.07|0
1695334500000|2023-09-21 22:15:00|374.76|372.16|374.16|371.56|374.84|372.24|374.16|371.56|0
1695334800000|2023-09-21 22:20:00|374.08|371.48|373.82|371.22|374.08|371.48|373.65|371.05|0
1695335100000|2023-09-21 22:25:00|373.99|371.39|373.99|371.39|374.67|372.07|373.99|371.39|0
1695335400000|2023-09-21 22:30:00|373.82|371.22|374.67|372.07|374.84|372.24|373.82|371.22|0
1695335700000|2023-09-21 22:35:00|374.76|372.16|374.5|371.9|374.84|372.24|374.5|371.9|0
1695336000000|2023-09-21 22:40:00|374.67|372.07|374.33|371.73|374.67|372.07|374.16|371.56|0
1695336300000|2023-09-21 22:45:00|374.5|371.9|374.84|372.24|374.84|372.24|374.5|371.9|0
1695336600000|2023-09-21 22:50:00|374.67|372.07|374.66|372.06|374.84|372.24|374.66|372.06|0
1695336900000|2023-09-21 22:55:00|374.49|371.89|374.66|372.06|374.66|372.06|374.32|371.72|0
1695337200000|2023-09-21 23:00:00|374.83|372.23|376.11|373.51|376.19|373.59|374.49|371.89|0
1695337500000|2023-09-21 23:05:00|376.02|373.42|376.02|373.42|376.02|373.42|375.34|372.74|0
1695337800000|2023-09-21 23:10:00|375.85|373.25|375.68|373.08|375.94|373.34|375.51|372.91|0
1695338100000|2023-09-21 23:15:00|375.85|373.25|376.02|373.42|376.02|373.42|375.51|372.91|0
1695338400000|2023-09-21 23:20:00|375.68|373.08|375.51|372.91|375.85|373.25|375.34|372.74|0
1695338700000|2023-09-21 23:25:00|375.6|373|375.85|373.25|376.19|373.59|375.51|372.91|0
1695339000000|2023-09-21 23:30:00|376.02|373.42|375.85|373.25|376.02|373.42|375.68|373.08|0
1695339300000|2023-09-21 23:35:00|376.02|373.42|375.16|372.56|376.02|373.42|375.16|372.56|0
1695339600000|2023-09-21 23:40:00|375.33|372.73|375.25|372.65|375.5|372.9|375.16|372.56|0
1695339900000|2023-09-21 23:45:00|375.16|372.56|375.67|373.07|375.67|373.07|375.16|372.56|0
1695340200000|2023-09-21 23:50:00|375.84|373.24|377.38|374.78|377.89|375.29|375.84|373.24|0
1695340500000|2023-09-21 23:55:00|377.55|374.95|377.03|374.43|377.55|374.95|376.86|374.26|0
1695340800000|2023-09-22 00:00:00|376.86|374.26|376.18|373.58|376.86|374.26|375.16|372.56|0
1695341100000|2023-09-22 00:05:00|376.01|373.41|375.5|372.9|376.69|374.09|375.33|372.73|0
1695341400000|2023-09-22 00:10:00|375.84|373.24|376.52|373.92|376.69|374.09|375.84|373.24|0
1695341700000|2023-09-22 00:15:00|376.69|374.09|379.97|377.37|380.48|377.88|376.35|373.75|0
1695342000000|2023-09-22 00:20:00|379.8|377.2|379.79|377.19|380.3|377.7|379.12|376.52|0
1695342300000|2023-09-22 00:25:00|379.96|377.36|380.98|378.38|380.98|378.38|379.96|377.36|0
1695342600000|2023-09-22 00:30:00|380.88|378.48|380.71|378.31|381.73|379.33|380.2|377.8|0
1695342900000|2023-09-22 00:35:00|380.54|378.14|380.54|378.14|381.56|379.16|380.2|377.8|0
1695343200000|2023-09-22 00:40:00|380.63|378.23|380.88|378.48|380.88|378.48|380.2|377.8|0
1695343500000|2023-09-22 00:45:00|381.05|378.65|380.2|377.8|381.05|378.65|380.2|377.8|0
1695343800000|2023-09-22 00:50:00|380.03|377.63|379.01|376.61|380.2|377.8|379.01|376.61|0
1695344100000|2023-09-22 00:55:00|379.18|376.78|378.5|376.1|379.18|376.78|378.5|376.1|0
1695344400000|2023-09-22 01:00:00|378.67|376.27|379.52|377.12|379.85|377.45|378.67|376.27|0
1695344700000|2023-09-22 01:05:00|379.6|377.2|379.17|376.77|380.36|377.96|379.01|376.61|0
1695345000000|2023-09-22 01:10:00|379|376.6|379.34|376.94|379.68|377.28|379|376.6|0
1695345300000|2023-09-22 01:15:00|379.51|377.11|378.16|375.76|379.51|377.11|377.99|375.59|0
1695345600000|2023-09-22 01:20:00|378.32|375.92|376.58|374.18|378.83|376.43|376.58|374.18|0
1695345900000|2023-09-22 01:25:00|376.75|374.35|376.41|374.01|377.09|374.69|376.41|374.01|0
1695346200000|2023-09-22 01:30:00|376.58|374.18|376.75|374.35|377.09|374.69|375.73|373.33|0
1695346500000|2023-09-22 01:35:00|376.58|374.18|376.75|374.35|377.09|374.69|376.41|374.01|0
1695346800000|2023-09-22 01:40:00|376.67|374.27|375.9|373.5|376.75|374.35|375.22|372.82|0
1695347100000|2023-09-22 01:45:00|376.24|373.84|375.39|372.99|376.24|373.84|375.39|372.99|0
1695347400000|2023-09-22 01:50:00|375.56|373.16|376.41|374.01|376.41|374.01|375.56|373.16|0
1695347700000|2023-09-22 01:55:00|376.24|373.84|376.07|373.67|376.41|374.01|375.9|373.5|0
1695348000000|2023-09-22 02:00:00|375.9|373.5|375.9|373.5|376.07|373.67|375.39|372.99|0
1695348300000|2023-09-22 02:05:00|376.06|373.66|375.39|372.99|376.06|373.66|375.22|372.82|0
1695348600000|2023-09-22 02:10:00|375.56|373.16|374.71|372.31|375.56|373.16|374.54|372.14|0
1695348900000|2023-09-22 02:15:00|374.54|372.14|374.54|372.14|374.71|372.31|374.2|371.8|0
1695349200000|2023-09-22 02:20:00|374.71|372.31|374.54|372.14|375.05|372.65|374.54|372.14|0
1695349500000|2023-09-22 02:25:00|374.71|372.31|374.63|372.23|374.88|372.48|374.2|371.8|0
1695349800000|2023-09-22 02:30:00|374.54|372.14|374.87|372.47|375.04|372.64|374.37|371.97|0
1695350100000|2023-09-22 02:35:00|374.71|372.31|374.87|372.47|375.21|372.81|374.54|372.14|0
1695350400000|2023-09-22 02:40:00|375.04|372.64|375.04|372.64|375.21|372.81|374.87|372.47|0
1695350700000|2023-09-22 02:45:00|374.87|372.47|374.79|372.39|375.04|372.64|374.53|372.13|0
1695351000000|2023-09-22 02:50:00|374.7|372.3|376.22|373.82|376.39|373.99|374.7|372.3|0
1695351300000|2023-09-22 02:55:00|376.05|373.65|376.22|373.82|376.9|374.5|375.88|373.48|0
1695351600000|2023-09-22 03:00:00|376.05|373.65|375.21|372.81|376.56|374.16|375.21|372.81|0
1695351900000|2023-09-22 03:05:00|375.37|372.97|375.2|372.8|375.71|373.31|375.04|372.64|0
1695352200000|2023-09-22 03:10:00|375.04|372.64|374.36|371.96|375.2|372.8|374.19|371.79|0
1695352500000|2023-09-22 03:15:00|374.19|371.79|373.51|371.11|374.36|371.96|373.51|371.11|0
1695352800000|2023-09-22 03:20:00|373.68|371.28|373.85|371.45|374.02|371.62|373.51|371.11|0
1695353100000|2023-09-22 03:25:00|373.77|371.37|373.51|371.11|374.19|371.79|373.51|371.11|0
1695353400000|2023-09-22 03:30:00|373.34|370.94|373.01|370.61|373.51|371.11|372.84|370.44|0
1695353700000|2023-09-22 03:35:00|372.84|370.44|372.16|369.76|373.17|370.77|371.99|369.59|0
1695354000000|2023-09-22 03:40:00|372.33|369.93|372.5|370.1|372.67|370.27|372.33|369.93|0
1695354300000|2023-09-22 03:45:00|372.67|370.27|372.5|370.1|373.17|370.77|372.5|370.1|0
1695354600000|2023-09-22 03:50:00|372.67|370.27|372.5|370.1|372.83|370.43|372.16|369.76|0
1695354900000|2023-09-22 03:55:00|372.33|369.93|372.49|370.09|372.49|370.09|371.82|369.42|0
1695355200000|2023-09-22 04:00:00|372.66|370.26|372.33|369.93|372.83|370.43|372.33|369.93|0
1695355500000|2023-09-22 04:05:00|372.16|369.76|371.48|369.08|372.33|369.93|371.48|369.08|0
1695355800000|2023-09-22 04:10:00|371.32|368.92|371.48|369.08|371.65|369.25|371.31|368.91|0
1695356100000|2023-09-22 04:15:00|371.65|369.25|371.99|369.59|371.99|369.59|371.57|369.17|0
1695356400000|2023-09-22 04:20:00|372.15|369.75|372.15|369.75|372.49|370.09|371.99|369.59|0
1695356700000|2023-09-22 04:25:00|372.32|369.92|372.32|369.92|372.32|369.92|371.98|369.58|0
1695357000000|2023-09-22 04:30:00|372.49|370.09|372.65|370.25|372.82|370.42|372.32|369.92|0
1695357300000|2023-09-22 04:35:00|372.82|370.42|372.49|370.09|372.82|370.42|372.32|369.92|0
1695357600000|2023-09-22 04:40:00|372.32|369.92|372.65|370.25|372.82|370.42|372.32|369.92|0
1695357900000|2023-09-22 04:45:00|372.82|370.42|372.65|370.25|372.82|370.42|372.32|369.92|0
1695358200000|2023-09-22 04:50:00|372.48|370.08|371.81|369.41|372.82|370.42|371.64|369.24|0
1695358500000|2023-09-22 04:55:00|371.98|369.58|371.81|369.41|371.98|369.58|371.81|369.41|0
1695358800000|2023-09-22 05:00:00|371.98|369.58|372.31|369.91|372.31|369.91|371.81|369.41|0
1695359100000|2023-09-22 05:05:00|372.14|369.74|371.81|369.41|372.48|370.08|371.47|369.07|0
1695359400000|2023-09-22 05:10:00|371.64|369.24|372.14|369.74|372.14|369.74|371.47|369.07|0
1695359700000|2023-09-22 05:15:00|371.97|369.57|372.48|370.08|372.48|370.08|371.8|369.4|0
1695360000000|2023-09-22 05:20:00|372.64|370.24|371.97|369.57|372.64|370.24|371.97|369.57|0
1695360300000|2023-09-22 05:25:00|372.14|369.74|372.31|369.91|372.64|370.24|371.8|369.4|0
1695360600000|2023-09-22 05:30:00|372.47|370.07|372.14|369.74|372.47|370.07|371.97|369.57|0
1695360900000|2023-09-22 05:35:00|372.3|369.9|371.97|369.57|372.3|369.9|371.63|369.23|0
1695361200000|2023-09-22 05:40:00|371.8|369.4|370.79|368.39|371.97|369.57|370.62|368.22|0
1695361500000|2023-09-22 05:45:00|370.62|368.22|370.45|368.05|370.62|368.22|370.12|367.72|0
1695361800000|2023-09-22 05:50:00|370.29|367.89|370.79|368.39|371.12|368.72|370.28|367.88|0
1695362100000|2023-09-22 05:55:00|370.95|368.55|371.12|368.72|371.29|368.89|370.62|368.22|0
1695362400000|2023-09-22 06:00:00|371.29|368.89|371.46|369.06|372.13|369.73|371.12|368.72|0
1695362700000|2023-09-22 06:05:00|371.29|368.89|370.45|368.05|371.46|369.06|370.11|367.71|0
1695363000000|2023-09-22 06:10:00|370.28|367.88|370.95|368.55|371.29|368.89|370.11|367.71|0
1695363300000|2023-09-22 06:15:00|370.78|368.38|369.77|367.37|371.12|368.72|369.6|367.2|0
1695363600000|2023-09-22 06:20:00|369.69|367.29|370.27|367.87|370.61|368.21|369.69|367.29|0
1695363900000|2023-09-22 06:25:00|370.11|367.71|369.27|366.87|370.61|368.21|369.27|366.87|0
1695364200000|2023-09-22 06:30:00|369.6|367.2|369.77|367.37|369.77|367.37|369.26|366.86|0
1695364500000|2023-09-22 06:35:00|369.94|367.54|370.78|368.38|370.78|368.38|369.26|366.86|0
1695364800000|2023-09-22 06:40:00|370.61|368.21|370.27|367.87|370.94|368.54|370.27|367.87|0
1695365100000|2023-09-22 06:45:00|370.1|367.7|370.77|368.37|370.77|368.37|370.1|367.7|0
1695365400000|2023-09-22 06:50:00|370.94|368.54|370.77|368.37|371.11|368.71|370.44|368.04|0
1695365700000|2023-09-22 06:55:00|370.94|368.54|370.77|368.37|370.94|368.54|369.68|367.28|0
1695366000000|2023-09-22 07:00:00|371.28|368.88|371.44|369.04|374.15|371.75|371.28|368.88|0
1695366300000|2023-09-22 07:05:00|371.28|368.88|371.95|369.55|373.13|370.73|369.93|367.53|0
1695366600000|2023-09-22 07:10:00|371.78|369.38|370.26|367.86|372.45|370.05|370.26|367.86|0
1695366900000|2023-09-22 07:15:00|370.09|367.69|368.92|366.52|371.1|368.7|368.58|366.18|0
1695367200000|2023-09-22 07:20:00|369.09|366.69|371.27|368.87|371.61|369.21|368.92|366.52|0
1695367500000|2023-09-22 07:25:00|371.44|369.04|371.61|369.21|373.63|371.23|371.44|369.04|0
1695367800000|2023-09-22 07:30:00|371.1|368.7|372.11|369.71|372.11|369.71|369.42|367.02|0
1695368100000|2023-09-22 07:35:00|371.6|369.2|372.45|370.05|372.45|370.05|370.43|368.03|0
1695368400000|2023-09-22 07:40:00|372.37|369.97|371.43|369.03|372.62|370.22|370.93|368.53|0
1695368700000|2023-09-22 07:45:00|371.27|368.87|370.25|367.85|371.6|369.2|370.25|367.85|0
1695369000000|2023-09-22 07:50:00|370.09|367.69|372.95|370.55|373.12|370.72|369.75|367.35|0
1695369300000|2023-09-22 07:55:00|373.12|370.72|373.62|371.22|373.96|371.56|372.61|370.21|0
1695369600000|2023-09-22 08:00:00|373.46|371.06|374.47|372.07|375.32|372.92|373.29|370.89|0
1695369900000|2023-09-22 08:05:00|374.56|372.16|373.62|371.22|375.65|373.25|373.45|371.05|0
1695370200000|2023-09-22 08:10:00|373.96|371.56|372.78|370.38|374.64|372.24|371.76|369.36|0
1695370500000|2023-09-22 08:15:00|372.95|370.55|371.43|369.03|372.95|370.55|370.92|368.52|0
1695370800000|2023-09-22 08:20:00|371.26|368.86|372.44|370.04|372.77|370.37|371.26|368.86|0
1695371100000|2023-09-22 08:25:00|372.61|370.21|373.28|370.88|373.96|371.56|372.61|370.21|0
1695371400000|2023-09-22 08:30:00|373.62|371.22|371.85|369.45|374.12|371.72|371.59|369.19|0
1695371700000|2023-09-22 08:35:00|371.93|369.53|370.92|368.52|372.43|370.03|370.92|368.52|0
1695372000000|2023-09-22 08:40:00|370.75|368.35|370.91|368.51|371.25|368.85|370.41|368.01|0
1695372300000|2023-09-22 08:45:00|371.08|368.68|372.94|370.54|373.28|370.88|370.91|368.51|0
1695372600000|2023-09-22 08:50:00|372.6|370.2|371.92|369.52|372.94|370.54|371.59|369.19|0
1695372900000|2023-09-22 08:55:00|372.09|369.69|371.92|369.52|372.94|370.54|371.59|369.19|0
1695373200000|2023-09-22 09:00:00|372.09|369.69|373.27|370.87|373.27|370.87|371.58|369.18|0
1695373500000|2023-09-22 09:05:00|373.44|371.04|372.93|370.53|373.78|371.38|372.59|370.19|0
1695373800000|2023-09-22 09:10:00|373.1|370.7|371.92|369.52|373.44|371.04|371.75|369.35|0
1695374100000|2023-09-22 09:15:00|371.75|369.35|372.34|369.94|372.59|370.19|371.24|368.84|0
1695374400000|2023-09-22 09:20:00|372.42|370.02|372.25|369.85|372.93|370.53|371.92|369.52|0
1695374700000|2023-09-22 09:25:00|372.59|370.19|372.08|369.68|372.76|370.36|371.67|369.27|0
1695375000000|2023-09-22 09:30:00|372.25|369.85|370.57|368.17|372.25|369.85|370.57|368.17|0
1695375300000|2023-09-22 09:35:00|370.49|368.09|370.23|367.83|370.57|368.17|369.48|367.08|0
1695375600000|2023-09-22 09:40:00|370.06|367.66|370.23|367.83|370.4|368|369.56|367.16|0
1695375900000|2023-09-22 09:45:00|370.06|367.66|369.05|366.65|370.06|367.66|369.05|366.65|0
1695376200000|2023-09-22 09:50:00|369.22|366.82|369.05|366.65|369.55|367.15|368.71|366.31|0
1695376500000|2023-09-22 09:55:00|368.88|366.48|369.05|366.65|369.05|366.65|368.38|365.98|0
1695376800000|2023-09-22 10:00:00|368.88|366.48|369.89|367.49|369.89|367.49|368.71|366.31|0
1695377100000|2023-09-22 10:05:00|369.72|367.32|369.55|367.15|370.22|367.82|369.21|366.81|0
1695377400000|2023-09-22 10:10:00|369.72|367.32|369.88|367.48|369.89|367.49|369.21|366.81|0
1695377700000|2023-09-22 10:15:00|369.72|367.32|370.22|367.82|370.89|368.49|369.55|367.15|0
1695378000000|2023-09-22 10:20:00|370.31|367.91|371.06|368.66|371.23|368.83|370.22|367.82|0
1695378300000|2023-09-22 10:25:00|370.89|368.49|370.89|368.49|371.56|369.16|370.81|368.41|0
1695378600000|2023-09-22 10:30:00|370.72|368.32|371.06|368.66|371.4|369|370.72|368.32|0
1695378900000|2023-09-22 10:35:00|370.89|368.49|370.89|368.49|371.23|368.83|370.55|368.15|0
1695379200000|2023-09-22 10:40:00|371.06|368.66|369.54|367.14|371.22|368.82|369.37|366.97|0
1695379500000|2023-09-22 10:45:00|369.37|366.97|368.87|366.47|369.71|367.31|368.7|366.3|0
1695379800000|2023-09-22 10:50:00|368.7|366.3|369.2|366.8|369.2|366.8|368.03|365.63|0
1695380100000|2023-09-22 10:55:00|369.04|366.64|370.04|367.64|370.21|367.81|368.87|366.47|0
1695380400000|2023-09-22 11:00:00|369.87|367.47|371.39|368.99|371.39|368.99|369.71|367.31|0
1695380700000|2023-09-22 11:05:00|371.56|369.16|371.39|368.99|372.4|370|370.71|368.31|0
1695381000000|2023-09-22 11:10:00|371.55|369.15|371.22|368.82|372.23|369.83|371.05|368.65|0
1695381300000|2023-09-22 11:15:00|371.38|368.98|371.38|368.98|371.72|369.32|371.05|368.65|0
1695381600000|2023-09-22 11:20:00|371.55|369.15|370.04|367.64|371.55|369.15|370.04|367.64|0
1695381900000|2023-09-22 11:25:00|370.2|367.8|371.21|368.81|371.21|368.81|369.87|367.47|0
1695382200000|2023-09-22 11:30:00|371.04|368.64|371.21|368.81|371.38|368.98|370.71|368.31|0
1695382500000|2023-09-22 11:35:00|371.04|368.64|369.86|367.46|371.04|368.64|369.86|367.46|0
1695382800000|2023-09-22 11:40:00|370.03|367.63|370.54|368.14|370.71|368.31|369.7|367.3|0
1695383100000|2023-09-22 11:45:00|370.37|367.97|370.03|367.63|371.38|368.98|369.69|367.29|0
1695383400000|2023-09-22 11:50:00|369.86|367.46|369.69|367.29|370.03|367.63|369.53|367.13|0
1695383700000|2023-09-22 11:55:00|369.52|367.12|369.86|367.46|370.03|367.63|369.36|366.96|0
1695384000000|2023-09-22 12:00:00|369.69|367.29|365.6|363.2|369.69|367.29|365.43|363.03|0
1695384300000|2023-09-22 12:05:00|365.43|363.03|365.77|363.37|366.61|364.21|365.27|362.87|0
1695384600000|2023-09-22 12:10:00|365.94|363.54|364.59|362.19|366.27|363.87|364.43|362.03|0
1695384900000|2023-09-22 12:15:00|364.68|362.28|364.76|362.36|365.43|363.03|364.26|361.86|0
1695385200000|2023-09-22 12:20:00|364.93|362.53|363.75|361.35|365.1|362.7|363.25|360.85|0
1695385500000|2023-09-22 12:25:00|363.59|361.19|363.25|360.85|363.75|361.35|362.75|360.35|0
1695385800000|2023-09-22 12:30:00|363.42|361.02|364.25|361.85|364.42|362.02|362.75|360.35|0
1695386100000|2023-09-22 12:35:00|364.42|362.02|364.42|362.02|364.59|362.19|364.09|361.69|0
1695386400000|2023-09-22 12:40:00|364.25|361.85|364.25|361.85|364.59|362.19|363.75|361.35|0
1695386700000|2023-09-22 12:45:00|364.08|361.68|365.59|363.19|365.59|363.19|363.92|361.52|0
1695387000000|2023-09-22 12:50:00|365.76|363.36|365.26|362.86|366.1|363.7|365.09|362.69|0
1695387300000|2023-09-22 12:55:00|365.43|363.03|365.42|363.02|366.26|363.86|365.26|362.86|0
1695387600000|2023-09-22 13:00:00|365.26|362.86|365.09|362.69|365.42|363.02|364.59|362.19|0
1695387900000|2023-09-22 13:05:00|365.26|362.86|365.09|362.69|365.76|363.36|364.42|362.02|0
1695388200000|2023-09-22 13:10:00|365.26|362.86|365.76|363.36|365.92|363.52|364.75|362.35|0
1695388500000|2023-09-22 13:15:00|365.59|363.19|366.26|363.86|366.43|364.03|365.59|363.19|0
1695388800000|2023-09-22 13:20:00|366.43|364.03|366.26|363.86|366.59|364.19|365.25|362.85|0
1695389100000|2023-09-22 13:25:00|366.42|364.02|368.61|366.21|369.45|367.05|366.42|364.02|0
1695389400000|2023-09-22 13:30:00|368.44|366.04|370.96|368.56|371.3|368.9|367.35|364.95|0
1695389700000|2023-09-22 13:35:00|370.63|368.23|369.34|366.94|371.19|368.79|367.49|365.09|0
1695390000000|2023-09-22 13:40:00|368.83|366.43|370.86|368.46|372.05|369.65|368.83|366.43|0
1695390300000|2023-09-22 13:45:00|370.95|368.55|368.33|365.93|370.95|368.55|367.31|364.91|0
1695390600000|2023-09-22 13:50:00|368.16|365.76|371.8|369.4|372.73|370.33|368.16|365.76|0
1695390900000|2023-09-22 13:55:00|371.71|369.31|367.65|365.25|372.22|369.82|367.65|365.25|0
1695391200000|2023-09-22 14:00:00|367.48|365.08|366.81|364.41|370.18|367.78|365.96|363.56|0
1695391500000|2023-09-22 14:05:00|366.47|364.07|364.79|362.39|366.97|364.57|363.11|360.71|0
1695391800000|2023-09-22 14:10:00|364.95|362.55|369.33|366.93|369.33|366.93|364.45|362.05|0
1695392100000|2023-09-22 14:15:00|369.16|366.76|367.64|365.24|370.86|368.46|367.64|365.24|0
1695392400000|2023-09-22 14:20:00|367.81|365.41|364.62|362.22|369.16|366.76|364.28|361.88|0
1695392700000|2023-09-22 14:25:00|364.78|362.38|365.45|363.05|367.81|365.41|364.78|362.38|0
1695393000000|2023-09-22 14:30:00|365.62|363.22|361.21|358.81|365.62|363.22|360.69|358.29|0
1695393300000|2023-09-22 14:35:00|360.88|358.48|362.05|359.65|362.21|359.81|360.05|357.65|0
1695393600000|2023-09-22 14:40:00|362.21|359.81|361.88|359.48|364.22|361.82|361.88|359.48|0
1695393900000|2023-09-22 14:45:00|361.71|359.31|361.88|359.48|362.38|359.98|360.71|358.31|0
1695394200000|2023-09-22 14:50:00|362.04|359.64|361.37|358.97|362.88|360.48|360.21|357.81|0
1695394500000|2023-09-22 14:55:00|361.21|358.81|359.54|357.14|361.21|358.81|358.71|356.31|0
1695394800000|2023-09-22 15:00:00|359.21|356.81|361.54|359.14|361.87|359.47|358.71|356.31|0
1695395100000|2023-09-22 15:05:00|361.71|359.31|362.71|360.31|362.71|360.31|360.2|357.8|0
1695395400000|2023-09-22 15:10:00|363.04|360.64|362.71|360.31|364.21|361.81|362.54|360.14|0
1695395700000|2023-09-22 15:15:00|362.87|360.47|361.87|359.47|363.04|360.64|360.53|358.13|0
1695396000000|2023-09-22 15:20:00|361.7|359.3|360.87|358.47|362.54|360.14|360.53|358.13|0
1695396300000|2023-09-22 15:25:00|360.7|358.3|358.86|356.46|361.56|359.16|358.7|356.3|0
1695396600000|2023-09-22 15:30:00|358.7|356.3|359.69|357.29|360.19|357.79|358.69|356.29|0
1695396900000|2023-09-22 15:35:00|359.52|357.12|357.7|355.3|359.52|357.12|357.7|355.3|0
1695397200000|2023-09-22 15:40:00|357.53|355.13|360.14|357.74|360.52|358.12|357.53|355.13|0
1695397500000|2023-09-22 15:45:00|360.31|357.91|361.14|358.74|361.31|358.91|359.31|356.91|0
1695397800000|2023-09-22 15:50:00|360.97|358.57|362.64|360.24|362.98|360.58|359.97|357.57|0
1695398100000|2023-09-22 15:55:00|362.31|359.91|364.65|362.25|364.65|362.25|361.81|359.41|0
1695398400000|2023-09-22 16:00:00|364.99|362.59|364.98|362.58|365.49|363.09|363.81|361.41|0
1695398700000|2023-09-22 16:05:00|365.15|362.75|364.98|362.58|366.33|363.93|363.98|361.58|0
1695399000000|2023-09-22 16:10:00|365.15|362.75|364.34|361.94|366.02|363.62|364.17|361.77|0
1695399300000|2023-09-22 16:15:00|364.51|362.11|361.83|359.43|365.01|362.61|361.5|359.1|0
1695399600000|2023-09-22 16:20:00|361.67|359.27|362|359.6|362.67|360.27|360.83|358.43|0
1695399900000|2023-09-22 16:25:00|362.33|359.93|362.66|360.26|363.33|360.93|361.83|359.43|0
1695400200000|2023-09-22 16:30:00|362.5|360.1|361.83|359.43|363.33|360.93|361|358.6|0
1695400500000|2023-09-22 16:35:00|361.66|359.26|359.99|357.59|362.16|359.76|359.83|357.43|0
1695400800000|2023-09-22 16:40:00|359.83|357.43|359.83|357.43|360.16|357.76|359.33|356.93|0
1695401100000|2023-09-22 16:45:00|359.66|357.26|360.33|357.93|360.99|358.59|359.33|356.93|0
1695401400000|2023-09-22 16:50:00|360.49|358.09|360.82|358.42|361.16|358.76|360.16|357.76|0
1695401700000|2023-09-22 16:55:00|360.66|358.26|361.49|359.09|361.66|359.26|359.49|357.09|0
1695402000000|2023-09-22 17:00:00|361.32|358.92|361.82|359.42|362.49|360.09|361.16|358.76|0
1695402300000|2023-09-22 17:05:00|361.65|359.25|363.66|361.26|363.66|361.26|361.15|358.75|0
1695402600000|2023-09-22 17:10:00|363.49|361.09|364.33|361.93|364.66|362.26|362.49|360.09|0
1695402900000|2023-09-22 17:15:00|364.16|361.76|366.17|363.77|366.51|364.11|364.16|361.76|0
1695403200000|2023-09-22 17:20:00|366.68|364.28|369.88|367.48|371.23|368.83|366.68|364.28|0
1695403500000|2023-09-22 17:25:00|369.54|367.14|370.43|368.03|371.62|369.22|368.87|366.47|0
1695403800000|2023-09-22 17:30:00|370.6|368.2|371.96|369.56|373.14|370.74|370.6|368.2|0
1695404100000|2023-09-22 17:35:00|371.79|369.39|374.67|372.27|376.03|373.63|370.26|367.86|0
1695404400000|2023-09-22 17:40:00|374.84|372.44|375.88|373.48|376.9|374.5|374|371.6|0
1695404700000|2023-09-22 17:45:00|376.39|373.99|376.05|373.65|377.07|374.67|374.86|372.46|0
1695405000000|2023-09-22 17:50:00|375.88|373.48|373.84|371.44|376.22|373.82|372.82|370.42|0
1695405300000|2023-09-22 17:55:00|373.67|371.27|374.35|371.95|374.35|371.95|372.14|369.74|0
1695405600000|2023-09-22 18:00:00|374.18|371.78|374.69|372.29|375.71|373.31|372.99|370.59|0
1695405900000|2023-09-22 18:05:00|374.52|372.12|374.86|372.46|375.71|373.31|373.84|371.44|0
1695406200000|2023-09-22 18:10:00|375.03|372.63|379.12|376.72|379.46|377.06|375.03|372.63|0
1695406500000|2023-09-22 18:15:00|379.29|376.89|381|378.6|381.69|379.29|378.26|375.86|0
1695406800000|2023-09-22 18:20:00|380.83|378.43|376.92|374.52|380.83|378.43|376.58|374.18|0
1695407100000|2023-09-22 18:25:00|377.09|374.69|377.94|375.54|377.94|375.54|375.04|372.64|0
1695407400000|2023-09-22 18:30:00|378.28|375.88|376.74|374.34|379.48|377.08|376.23|373.83|0
1695407700000|2023-09-22 18:35:00|376.91|374.51|378.11|375.71|378.62|376.22|375.03|372.63|0
1695408000000|2023-09-22 18:40:00|378.28|375.88|379.83|377.43|379.83|377.43|377.42|375.02|0
1695408300000|2023-09-22 18:45:00|380|377.6|377.08|374.68|380.17|377.77|377.08|374.68|0
1695408600000|2023-09-22 18:50:00|376.91|374.51|377.08|374.68|378.11|375.71|376.22|373.82|0
1695408900000|2023-09-22 18:55:00|377.25|374.85|376.91|374.51|378.11|375.71|375.88|373.48|0
1695409200000|2023-09-22 19:00:00|376.73|374.33|372.64|370.24|377.59|375.19|370.6|368.2|0
1695409500000|2023-09-22 19:05:00|372.81|370.41|365.87|363.47|373.15|370.75|365.7|363.3|0
1695409800000|2023-09-22 19:10:00|365.19|362.79|366.03|363.63|367.05|364.65|365.02|362.62|0
1695410100000|2023-09-22 19:15:00|365.53|363.13|365.22|362.82|367.32|364.92|364.35|361.95|0
1695410400000|2023-09-22 19:20:00|365.39|362.99|364.21|361.81|367.07|364.67|362.2|359.8|0
1695410700000|2023-09-22 19:25:00|364.04|361.64|366.06|363.66|366.06|363.66|363.71|361.31|0
1695411000000|2023-09-22 19:30:00|365.89|363.49|369.75|367.35|369.75|367.35|364.88|362.48|0
1695411300000|2023-09-22 19:35:00|370.09|367.69|370.09|367.69|370.77|368.37|369.07|366.67|0
1695411600000|2023-09-22 19:40:00|369.92|367.52|376.91|374.51|377.08|374.68|369.75|367.35|0
1695411900000|2023-09-22 19:45:00|377.25|374.85|378.97|376.57|380.69|378.29|374.85|372.45|0
1695412200000|2023-09-22 19:50:00|379.14|376.74|382.89|380.49|383.76|381.36|378.8|376.4|0
1695412500000|2023-09-22 19:55:00|382.38|379.98|382.72|380.32|382.72|380.32|378.94|376.54|0
1695412800000|2023-09-22 20:00:00|382.89|380.49|381.34|378.94|382.89|380.49|378.25|375.85|0
1695413100000|2023-09-22 20:05:00|381.51|379.11|379.96|377.56|381.69|379.29|379.28|376.88|0
1695413400000|2023-09-22 20:10:00|380.14|377.74|379.1|376.7|380.31|377.91|378.25|375.85|0
1695601500000|2023-09-25 00:25:00|380.99|378.39|380.91|378.31|381.33|378.73|380.82|378.22|0
1695604500000|2023-09-25 01:15:00|377.79|375.39|377.62|375.22|377.79|375.39|377.62|375.22|0
1695604800000|2023-09-25 01:20:00|377.79|375.39|376.93|374.53|377.96|375.56|376.93|374.53|0
1695605100000|2023-09-25 01:25:00|377.02|374.62|377.45|375.05|377.96|375.56|376.76|374.36|0
1695605400000|2023-09-25 01:30:00|377.62|375.22|376.59|374.19|377.79|375.39|376.59|374.19|0
1695605700000|2023-09-25 01:35:00|376.76|374.36|376.42|374.02|376.76|374.36|375.39|372.99|0
1695606000000|2023-09-25 01:40:00|376.59|374.19|377.61|375.21|377.78|375.38|376.25|373.85|0
1695606300000|2023-09-25 01:45:00|377.78|375.38|376.93|374.53|377.78|375.38|376.42|374.02|0
1695606600000|2023-09-25 01:50:00|377.1|374.7|377.44|375.04|377.44|375.04|376.59|374.19|0
1695606900000|2023-09-25 01:55:00|377.61|375.21|377.78|375.38|377.95|375.55|377.44|375.04|0
1695607200000|2023-09-25 02:00:00|377.61|375.21|377.95|375.55|378.12|375.72|376.75|374.35|0
1695607500000|2023-09-25 02:05:00|378.12|375.72|377.61|375.21|378.12|375.72|377.27|374.87|0
1695607800000|2023-09-25 02:10:00|377.44|375.04|376.58|374.18|377.95|375.55|376.41|374.01|0
1695608100000|2023-09-25 02:15:00|376.41|374.01|376.24|373.84|376.92|374.52|376.07|373.67|0
1695608400000|2023-09-25 02:20:00|376.07|373.67|376.41|374.01|376.58|374.18|375.9|373.5|0
1695608700000|2023-09-25 02:25:00|376.58|374.18|376.23|373.83|376.75|374.35|375.89|373.49|0
1695609000000|2023-09-25 02:30:00|376.06|373.66|375.55|373.15|376.23|373.83|375.55|373.15|0
1695609300000|2023-09-25 02:35:00|375.38|372.98|375.04|372.64|375.72|373.32|375.04|372.64|0
1695609600000|2023-09-25 02:40:00|375.21|372.81|375.21|372.81|375.72|373.32|375.04|372.64|0
1695609900000|2023-09-25 02:45:00|375.13|372.73|374.87|372.47|375.21|372.81|374.7|372.3|0
1695610200000|2023-09-25 02:50:00|374.69|372.29|375.21|372.81|375.38|372.98|374.69|372.29|0
1695610500000|2023-09-25 02:55:00|375.38|372.98|375.03|372.63|375.38|372.98|375.03|372.63|0
1695610800000|2023-09-25 03:00:00|374.86|372.46|374.86|372.46|375.2|372.8|374.69|372.29|0
1695611100000|2023-09-25 03:05:00|375.03|372.63|374.18|371.78|375.03|372.63|373.84|371.44|0
1695611400000|2023-09-25 03:10:00|374.35|371.95|374.18|371.78|374.69|372.29|373.84|371.44|0
1695611700000|2023-09-25 03:15:00|374.35|371.95|374.18|371.78|374.52|372.12|374.18|371.78|0
1695612000000|2023-09-25 03:20:00|374.35|371.95|374.01|371.61|374.52|372.12|374.01|371.61|0
1695612300000|2023-09-25 03:25:00|373.84|371.44|373.49|371.09|374.01|371.61|373.32|370.92|0
1695612600000|2023-09-25 03:30:00|373.66|371.26|374.51|372.11|374.51|372.11|373.49|371.09|0
1695612900000|2023-09-25 03:35:00|374.34|371.94|374.51|372.11|374.68|372.28|374.17|371.77|0
1695613200000|2023-09-25 03:40:00|374.68|372.28|374.17|371.77|374.68|372.28|374.17|371.77|0
1695613500000|2023-09-25 03:45:00|374|371.6|374.51|372.11|374.51|372.11|374|371.6|0
1695613800000|2023-09-25 03:50:00|374.34|371.94|374.17|371.77|374.34|371.94|374.17|371.77|0
1695614100000|2023-09-25 03:55:00|374|371.6|374.17|371.77|374.34|371.94|374|371.6|0
1695614400000|2023-09-25 04:00:00|374.34|371.94|374.34|371.94|374.34|371.94|374.17|371.77|0
1695614700000|2023-09-25 04:05:00|374.17|371.77|373.83|371.43|374.34|371.94|373.83|371.43|0
1695615000000|2023-09-25 04:10:00|374|371.6|373.99|371.59|374.34|371.94|373.99|371.59|0
1695615300000|2023-09-25 04:15:00|374.16|371.76|373.82|371.42|374.16|371.76|373.82|371.42|0
1695615600000|2023-09-25 04:20:00|373.65|371.25|373.82|371.42|373.82|371.42|373.65|371.25|0
1695615900000|2023-09-25 04:25:00|373.74|371.34|373.48|371.08|373.74|371.34|373.48|371.08|0
1695616200000|2023-09-25 04:30:00|373.65|371.25|373.99|371.59|373.99|371.59|373.48|371.08|0
1695616500000|2023-09-25 04:35:00|374.16|371.76|373.99|371.59|375.18|372.78|373.99|371.59|0
1695616800000|2023-09-25 04:40:00|374.16|371.76|374.67|372.27|374.84|372.44|374.16|371.76|0
1695617100000|2023-09-25 04:45:00|374.59|372.19|374.67|372.27|374.67|372.27|374.33|371.93|0
1695617400000|2023-09-25 04:50:00|374.5|372.1|374.16|371.76|374.5|372.1|373.99|371.59|0
1695617700000|2023-09-25 04:55:00|374.15|371.75|374.32|371.92|374.33|371.93|373.98|371.58|0
1695618000000|2023-09-25 05:00:00|374.49|372.09|373.81|371.41|374.49|372.09|373.13|370.73|0
1695618300000|2023-09-25 05:05:00|373.98|371.58|374.32|371.92|374.83|372.43|373.98|371.58|0
1695618600000|2023-09-25 05:10:00|374.41|372.01|374.83|372.43|375|372.6|374.32|371.92|0
1695618900000|2023-09-25 05:15:00|374.66|372.26|374.15|371.75|374.83|372.43|374.15|371.75|0
1695619200000|2023-09-25 05:20:00|374.32|371.92|373.98|371.58|374.32|371.92|373.81|371.41|0
1695619500000|2023-09-25 05:25:00|373.81|371.41|373.98|371.58|374.32|371.92|373.81|371.41|0
1695619800000|2023-09-25 05:30:00|374.15|371.75|374.83|372.43|374.83|372.43|373.98|371.58|0
1695620100000|2023-09-25 05:35:00|374.49|372.09|374.66|372.26|374.83|372.43|374.32|371.92|0
1695620400000|2023-09-25 05:40:00|374.83|372.43|374.82|372.42|375|372.6|374.48|372.08|0
1695620700000|2023-09-25 05:45:00|375|372.6|375.16|372.76|376.02|373.62|374.65|372.25|0
1695621000000|2023-09-25 05:50:00|375.34|372.94|375.5|373.1|376.02|373.62|375.33|372.93|0
1695621300000|2023-09-25 05:55:00|375.68|373.28|375.84|373.44|375.85|373.45|375.5|373.1|0
1695621600000|2023-09-25 06:00:00|376.02|373.62|375.84|373.44|376.36|373.96|375.33|372.93|0
1695621900000|2023-09-25 06:05:00|376.01|373.61|374.48|372.08|376.36|373.96|374.48|372.08|0
1695622200000|2023-09-25 06:10:00|374.31|371.91|373.97|371.57|374.31|371.91|373.46|371.06|0
1695622500000|2023-09-25 06:15:00|373.8|371.4|374.48|372.08|374.65|372.25|373.8|371.4|0
1695622800000|2023-09-25 06:20:00|374.31|371.91|375.5|373.1|375.5|373.1|374.31|371.91|0
1695623100000|2023-09-25 06:25:00|375.33|372.93|375.16|372.76|375.5|373.1|375.16|372.76|0
1695623400000|2023-09-25 06:30:00|375.41|373.01|375.24|372.84|376.72|374.32|374.98|372.58|0
1695623700000|2023-09-25 06:35:00|375.16|372.76|375.58|373.18|375.75|373.35|374.9|372.5|0
1695624000000|2023-09-25 06:40:00|375.75|373.35|375.58|373.18|376.01|373.61|375.58|373.18|0
1695624300000|2023-09-25 06:45:00|375.41|373.01|374.56|372.16|375.41|373.01|374.56|372.16|0
1695624600000|2023-09-25 06:50:00|374.39|371.99|374.39|371.99|374.73|372.33|374.39|371.99|0
1695624900000|2023-09-25 06:55:00|374.47|372.07|374.55|372.15|374.56|372.16|373.53|371.13|0
1695625200000|2023-09-25 07:00:00|374.73|372.33|374.38|371.98|374.73|372.33|373.87|371.47|0
1695625500000|2023-09-25 07:05:00|374.21|371.81|373.87|371.47|374.72|372.32|373.02|370.62|0
1695625800000|2023-09-25 07:10:00|373.7|371.3|371.83|369.43|373.7|371.3|371.83|369.43|0
1695626100000|2023-09-25 07:15:00|371.66|369.26|371.32|368.92|372.17|369.77|371.15|368.75|0
1695626400000|2023-09-25 07:20:00|371.49|369.09|371.32|368.92|372|369.6|370.81|368.41|0
1695626700000|2023-09-25 07:25:00|371.15|368.75|370.47|368.07|371.83|369.43|370.3|367.9|0
1695627000000|2023-09-25 07:30:00|370.3|367.9|369.45|367.05|371.15|368.75|369.28|366.88|0
1695627300000|2023-09-25 07:35:00|369.62|367.22|371.65|369.25|371.82|369.42|369.62|367.22|0
1695627600000|2023-09-25 07:40:00|371.48|369.08|370.64|368.24|371.65|369.25|370.47|368.07|0
1695627900000|2023-09-25 07:45:00|370.81|368.41|371.82|369.42|371.99|369.59|370.64|368.24|0
1695628200000|2023-09-25 07:50:00|371.65|369.25|372.33|369.93|372.84|370.44|371.48|369.08|0
1695628500000|2023-09-25 07:55:00|372.5|370.1|371.99|369.59|372.5|370.1|371.31|368.91|0
1695628800000|2023-09-25 08:00:00|371.65|369.25|371.82|369.42|372.33|369.93|371.14|368.74|0
1695629100000|2023-09-25 08:05:00|371.99|369.59|372.67|370.27|373.01|370.61|371.65|369.25|0
1695629400000|2023-09-25 08:10:00|372.5|370.1|374.2|371.8|374.37|371.97|372.16|369.76|0
1695629700000|2023-09-25 08:15:00|374.37|371.97|375.56|373.16|376.07|373.67|374.03|371.63|0
1695630000000|2023-09-25 08:20:00|375.9|373.5|377.77|375.37|378.46|376.06|375.73|373.33|0
1695630300000|2023-09-25 08:25:00|377.95|375.55|380.52|378.12|381.03|378.63|377.94|375.54|0
1695630600000|2023-09-25 08:30:00|380.69|378.29|382.58|380.18|382.75|380.35|380.69|378.29|0
1695630900000|2023-09-25 08:35:00|382.41|380.01|386.55|384.15|386.88|384.48|382.24|379.84|0
1695631200000|2023-09-25 08:40:00|386.73|384.33|390.91|388.51|391.08|388.68|386.73|384.33|0
1695631500000|2023-09-25 08:45:00|391.08|388.68|387.77|385.37|391.08|388.68|387.34|384.94|0
1695631800000|2023-09-25 08:50:00|387.6|385.2|387.94|385.54|388.99|386.59|387.07|384.67|0
1695632100000|2023-09-25 08:55:00|388.12|385.72|386.55|384.15|388.29|385.89|386.55|384.15|0
1695632400000|2023-09-25 09:00:00|386.72|384.32|387.24|384.84|387.77|385.37|385.68|383.28|0
1695632700000|2023-09-25 09:05:00|387.33|384.93|384.81|382.41|387.42|385.02|383.78|381.38|0
1695633000000|2023-09-25 09:10:00|384.64|382.24|385.16|382.76|385.85|383.45|384.47|382.07|0
1695633300000|2023-09-25 09:15:00|385.51|383.11|384.64|382.24|385.85|383.45|384.38|381.98|0
1695633600000|2023-09-25 09:20:00|384.47|382.07|383.25|380.85|384.47|382.07|383.25|380.85|0
1695633900000|2023-09-25 09:25:00|383.43|381.03|382.56|380.16|383.43|381.03|382.39|379.99|0
1695634200000|2023-09-25 09:30:00|382.73|380.33|383.08|380.68|384.29|381.89|382.56|380.16|0
1695634500000|2023-09-25 09:35:00|383.25|380.85|384.46|382.06|384.63|382.23|383.25|380.85|0
1695634800000|2023-09-25 09:40:00|384.29|381.89|385.85|383.45|386.71|384.31|384.29|381.89|0
1695635100000|2023-09-25 09:45:00|385.94|383.54|384.98|382.58|386.71|384.31|384.98|382.58|0
1695635400000|2023-09-25 09:50:00|385.15|382.75|384.8|382.4|386.02|383.62|384.46|382.06|0
1695635700000|2023-09-25 09:55:00|384.46|382.06|382.73|380.33|384.63|382.23|382.38|379.98|0
1695636000000|2023-09-25 10:00:00|382.9|380.5|383.24|380.84|384.46|382.06|382.21|379.81|0
1695636300000|2023-09-25 10:05:00|383.42|381.02|382.73|380.33|383.76|381.36|382.47|380.07|0
1695636600000|2023-09-25 10:10:00|382.9|380.5|382.9|380.5|383.59|381.19|382.73|380.33|0
1695636900000|2023-09-25 10:15:00|383.07|380.67|381.69|379.29|383.07|380.67|381.17|378.77|0
1695637200000|2023-09-25 10:20:00|381.86|379.46|381|378.6|381.86|379.46|380.65|378.25|0
1695637500000|2023-09-25 10:25:00|381.17|378.77|381.34|378.94|382.38|379.98|381|378.6|0
1695637800000|2023-09-25 10:30:00|381.51|379.11|383.58|381.18|383.58|381.18|381.34|378.94|0
1695638100000|2023-09-25 10:35:00|383.76|381.36|384.71|382.31|384.97|382.57|383.06|380.66|0
1695638400000|2023-09-25 10:40:00|384.97|382.57|385.14|382.74|386.35|383.95|384.79|382.39|0
1695638700000|2023-09-25 10:45:00|384.97|382.57|384.43|382.03|385.47|383.07|383.05|380.65|0
1695639000000|2023-09-25 10:50:00|384.6|382.2|383.91|381.51|384.6|382.2|383.22|380.82|0
1695639300000|2023-09-25 10:55:00|384.08|381.68|384.25|381.85|385.29|382.89|383.39|380.99|0
1695639600000|2023-09-25 11:00:00|383.91|381.51|382.53|380.13|384.25|381.85|382.53|380.13|0
1695639900000|2023-09-25 11:05:00|382.7|380.3|382.53|380.13|383.22|380.82|382.01|379.61|0
1695640200000|2023-09-25 11:10:00|382.36|379.96|384.08|381.68|385.63|383.23|382.18|379.78|0
1695640500000|2023-09-25 11:15:00|384.25|381.85|385.63|383.23|385.98|383.58|383.22|380.82|0
1695640800000|2023-09-25 11:20:00|385.46|383.06|385.11|382.71|385.98|383.58|384.77|382.37|0
1695641100000|2023-09-25 11:25:00|384.94|382.54|385.28|382.88|385.29|382.89|383.73|381.33|0
1695641400000|2023-09-25 11:30:00|385.46|383.06|389.27|386.87|389.27|386.87|385.11|382.71|0
1695641700000|2023-09-25 11:35:00|389.45|387.05|387.69|385.29|389.62|387.22|386.85|384.45|0
1695642000000|2023-09-25 11:40:00|387.52|385.12|389.26|386.86|389.43|387.03|387.52|385.12|0
1695642300000|2023-09-25 11:45:00|389.08|386.68|391.52|389.12|391.52|389.12|388.74|386.34|0
1695642600000|2023-09-25 11:50:00|391.69|389.29|390.12|387.72|391.87|389.47|389.78|387.38|0
1695642900000|2023-09-25 11:55:00|390.21|387.81|390.82|388.42|391.69|389.29|390.12|387.72|0
1695643200000|2023-09-25 12:00:00|390.99|388.59|389.77|387.37|391.17|388.77|388.73|386.33|0
1695643500000|2023-09-25 12:05:00|390.12|387.72|389.08|386.68|390.47|388.07|389.08|386.68|0
1695643800000|2023-09-25 12:10:00|389.42|387.02|390.29|387.89|391.17|388.77|389.42|387.02|0
1695644100000|2023-09-25 12:15:00|390.12|387.72|391.34|388.94|391.34|388.94|389.6|387.2|0
1695644400000|2023-09-25 12:20:00|391.69|389.29|393.43|391.03|394.48|392.08|391.69|389.29|0
1695644700000|2023-09-25 12:25:00|393.52|391.12|391.34|388.94|394.31|391.91|391.16|388.76|0
1695645000000|2023-09-25 12:30:00|391.51|389.11|392.38|389.98|392.73|390.33|390.64|388.24|0
1695645300000|2023-09-25 12:35:00|392.03|389.63|390.46|388.06|392.21|389.81|388.9|386.5|0
1695645600000|2023-09-25 12:40:00|390.29|387.89|389.76|387.36|391.51|389.11|389.42|387.02|0
1695645900000|2023-09-25 12:45:00|389.42|387.02|389.94|387.54|390.46|388.06|388.9|386.5|0
1695646200000|2023-09-25 12:50:00|389.59|387.19|388.89|386.49|389.59|387.19|388.37|385.97|0
1695646500000|2023-09-25 12:55:00|389.07|386.67|392.2|389.8|392.55|390.15|388.89|386.49|0
1695646800000|2023-09-25 13:00:00|392.38|389.98|393.95|391.55|394.47|392.07|391.68|389.28|0
1695647100000|2023-09-25 13:05:00|394.04|391.64|396.89|394.49|398.4|396|392.72|390.32|0
1695647400000|2023-09-25 13:10:00|397.07|394.67|396.02|393.62|398.3|395.9|395.84|393.44|0
1695647700000|2023-09-25 13:15:00|395.84|393.44|391.82|389.42|396.02|393.62|391.65|389.25|0
1695648000000|2023-09-25 13:20:00|391.65|389.25|392.52|390.12|393.39|390.99|391.47|389.07|0
1695648300000|2023-09-25 13:25:00|392.86|390.46|391.99|389.59|393.91|391.51|391.99|389.59|0
1695648600000|2023-09-25 13:30:00|392.17|389.77|394.09|391.69|394.96|392.56|390.25|387.85|0
1695648900000|2023-09-25 13:35:00|393.91|391.51|390.77|388.37|394.61|392.21|390.77|388.37|0
1695649200000|2023-09-25 13:40:00|390.6|388.2|387.64|385.24|390.6|388.2|386.78|384.38|0
1695649500000|2023-09-25 13:45:00|387.3|384.9|386.29|383.89|389.2|386.8|384.91|382.51|0
1695649800000|2023-09-25 13:50:00|386.64|384.24|384.04|381.64|386.64|384.24|383.52|381.12|0
1695650100000|2023-09-25 13:55:00|383.87|381.47|381.11|378.71|384.04|381.64|380.25|377.85|0
1695650400000|2023-09-25 14:00:00|381.46|379.06|384.9|382.5|385.25|382.85|380.42|378.02|0
1695650700000|2023-09-25 14:05:00|384.73|382.33|386.29|383.89|387.5|385.1|383.18|380.78|0
1695651000000|2023-09-25 14:10:00|386.11|383.71|383.35|380.95|386.63|384.23|382.31|379.91|0
1695651300000|2023-09-25 14:15:00|384.04|381.64|385.76|383.36|386.28|383.88|381.11|378.71|0
1695651600000|2023-09-25 14:20:00|386.11|383.71|387.15|384.75|388.36|385.96|384.9|382.5|0
1695651900000|2023-09-25 14:25:00|387.5|385.1|388.54|386.14|390.63|388.23|387.15|384.75|0
1695652200000|2023-09-25 14:30:00|388.71|386.31|385.59|383.19|389.93|387.53|384.2|381.8|0
1695652500000|2023-09-25 14:35:00|385.41|383.01|385.07|382.67|386.8|384.4|384.38|381.98|0
1695652800000|2023-09-25 14:40:00|385.24|382.84|386.45|384.05|387.14|384.74|385.07|382.67|0
1695653100000|2023-09-25 14:45:00|385.93|383.53|385.91|383.51|386.45|384.05|384.03|381.63|0
1695653400000|2023-09-25 14:50:00|385.74|383.34|389.55|387.15|389.72|387.32|385.74|383.34|0
1695653700000|2023-09-25 14:55:00|389.72|387.32|392.41|390.01|392.59|390.19|389.38|386.98|0
1695654000000|2023-09-25 15:00:00|392.59|390.19|391.37|388.97|392.93|390.53|391.2|388.8|0
1695654300000|2023-09-25 15:05:00|391.2|388.8|384.8|382.4|391.54|389.14|384.46|382.06|0
1695654600000|2023-09-25 15:10:00|384.63|382.23|383.43|381.03|385.66|383.26|382.58|380.18|0
1695654900000|2023-09-25 15:15:00|383.26|380.86|376.59|374.19|383.26|380.86|376.42|374.02|0
1695655200000|2023-09-25 15:20:00|376.42|374.02|378.11|375.71|379.48|377.08|376.42|374.02|0
1695655500000|2023-09-25 15:25:00|377.94|375.54|379.81|377.41|380.15|377.75|377.77|375.37|0
1695655800000|2023-09-25 15:30:00|379.13|376.73|379.12|376.72|380.32|377.92|378.27|375.87|0
1695656100000|2023-09-25 15:35:00|378.95|376.55|379.81|377.41|379.98|377.58|377.93|375.53|0
1695656400000|2023-09-25 15:40:00|379.98|377.58|375.72|373.32|380.32|377.92|375.04|372.64|0
1695656700000|2023-09-25 15:45:00|375.55|373.15|377.07|374.67|377.59|375.19|375.04|372.64|0
1695657000000|2023-09-25 15:50:00|376.9|374.5|376.9|374.5|377.42|375.02|375.71|373.31|0
1695657300000|2023-09-25 15:55:00|376.73|374.33|377.75|375.35|378.78|376.38|375.71|373.31|0
1695657600000|2023-09-25 16:00:00|377.58|375.18|378.61|376.21|379.12|376.72|376.9|374.5|0
1695657900000|2023-09-25 16:05:00|378.43|376.03|377.92|375.52|378.78|376.38|376.73|374.33|0
1695658200000|2023-09-25 16:10:00|378.26|375.86|376.73|374.33|378.26|375.86|376.39|373.99|0
1695658500000|2023-09-25 16:15:00|376.56|374.16|374.18|371.78|376.73|374.33|373.67|371.27|0
1695658800000|2023-09-25 16:20:00|374.01|371.61|372.99|370.59|374.69|372.29|372.65|370.25|0
1695659100000|2023-09-25 16:25:00|373.16|370.76|373.33|370.93|374.01|371.61|372.82|370.42|0
1695659400000|2023-09-25 16:30:00|373.16|370.76|374.68|372.28|374.68|372.28|372.99|370.59|0
1695659700000|2023-09-25 16:35:00|374.85|372.45|377.06|374.66|377.23|374.83|374.51|372.11|0
1695660000000|2023-09-25 16:40:00|377.23|374.83|377.15|374.75|377.23|374.83|375.36|372.96|0
1695660300000|2023-09-25 16:45:00|377.23|374.83|378.42|376.02|378.42|376.02|376.89|374.49|0
1695660600000|2023-09-25 16:50:00|378.59|376.19|379.11|376.71|382.02|379.62|378.42|376.02|0
1695660900000|2023-09-25 16:55:00|379.28|376.88|378.93|376.53|380.64|378.24|378.76|376.36|0
1695661200000|2023-09-25 17:00:00|379.45|377.05|380.3|377.9|380.64|378.24|378.76|376.36|0
1695661500000|2023-09-25 17:05:00|380.47|378.07|376.21|373.81|380.47|378.07|375.7|373.3|0
1695661800000|2023-09-25 17:10:00|375.87|373.47|374.68|372.28|376.38|373.98|373.83|371.43|0
1695662100000|2023-09-25 17:15:00|374.51|372.11|376.2|373.8|376.71|374.31|374.17|371.77|0
1695662400000|2023-09-25 17:20:00|376.03|373.63|377.04|374.64|377.21|374.81|374.15|371.75|0
1695662700000|2023-09-25 17:25:00|376.87|374.47|378.92|376.52|380.98|378.58|376.87|374.47|0
1695663000000|2023-09-25 17:30:00|378.75|376.35|378.58|376.18|380.98|378.58|378.58|376.18|0
1695663300000|2023-09-25 17:35:00|378.75|376.35|376.7|374.3|379.43|377.03|376.7|374.3|0
1695663600000|2023-09-25 17:40:00|376.87|374.47|378.92|376.52|379.26|376.86|376.87|374.47|0
1695663900000|2023-09-25 17:45:00|379.09|376.69|378.23|375.83|380.97|378.57|378.06|375.66|0
1695664200000|2023-09-25 17:50:00|378.4|376|377.2|374.8|378.4|376|375.84|373.44|0
1695664500000|2023-09-25 17:55:00|377.38|374.98|375.5|373.1|377.38|374.98|375.33|372.93|0
1695664800000|2023-09-25 18:00:00|375.33|372.93|374.14|371.74|375.33|372.93|373.97|371.57|0
1695665100000|2023-09-25 18:05:00|373.97|371.57|375.84|373.44|376.35|373.95|373.63|371.23|0
1695665400000|2023-09-25 18:10:00|376.35|373.95|376.69|374.29|377.03|374.63|375.32|372.92|0
1695665700000|2023-09-25 18:15:00|376.52|374.12|376.69|374.29|378.22|375.82|376.01|373.61|0
1695666000000|2023-09-25 18:20:00|376.52|374.12|379.25|376.85|379.59|377.19|376.17|373.77|0
1695666300000|2023-09-25 18:25:00|379.42|377.02|378.74|376.34|379.59|377.19|377.03|374.63|0
1695666600000|2023-09-25 18:30:00|378.91|376.51|377.37|374.97|379.76|377.36|376.85|374.45|0
1695666900000|2023-09-25 18:35:00|377.54|375.14|376.34|373.94|377.54|375.14|373.79|371.39|0
1695667200000|2023-09-25 18:40:00|376.17|373.77|377.19|374.79|378.05|375.65|374.81|372.41|0
1695667500000|2023-09-25 18:45:00|377.53|375.13|377.53|375.13|378.05|375.65|375.83|373.43|0
1695667800000|2023-09-25 18:50:00|377.7|375.3|378.05|375.65|378.73|376.33|376.51|374.11|0
1695668100000|2023-09-25 18:55:00|378.39|375.99|379.76|377.36|379.93|377.53|377.7|375.3|0
1695668400000|2023-09-25 19:00:00|379.58|377.18|383.71|381.31|384.57|382.17|378.73|376.33|0
1695668700000|2023-09-25 19:05:00|383.88|381.48|385.26|382.86|385.61|383.21|383.36|380.96|0
1695669000000|2023-09-25 19:10:00|385.44|383.04|383.19|380.79|385.78|383.38|383.19|380.79|0
1695669300000|2023-09-25 19:15:00|383.37|380.97|377.89|375.49|383.37|380.97|377.38|374.98|0
1695669600000|2023-09-25 19:20:00|377.72|375.32|379.43|377.03|379.94|377.54|376.53|374.13|0
1695669900000|2023-09-25 19:25:00|379.77|377.37|379.25|376.85|382.33|379.93|379.25|376.85|0
1695670200000|2023-09-25 19:30:00|379.43|377.03|378.57|376.17|380.79|378.39|377.38|374.98|0
1695670500000|2023-09-25 19:35:00|378.4|376|375.85|373.45|379.59|377.19|375.68|373.28|0
1695670800000|2023-09-25 19:40:00|375.68|373.28|378.21|375.81|378.21|375.81|375.51|373.11|0
1695671100000|2023-09-25 19:45:00|378.04|375.64|376|373.6|378.04|375.64|375.66|373.26|0
1695671400000|2023-09-25 19:50:00|376.34|373.94|378.38|375.98|379.23|376.83|373.28|370.88|0
1695671700000|2023-09-25 19:55:00|378.72|376.32|371.25|368.85|378.89|376.49|370.75|368.35|0
1695672000000|2023-09-25 20:00:00|371.42|369.02|371.25|368.85|371.42|369.02|369.57|367.17|0
1695672300000|2023-09-25 20:05:00|371.08|368.68|371.08|368.68|371.25|368.85|370.41|368.01|0
1695672600000|2023-09-25 20:10:00|370.91|368.51|370.41|368.01|371.08|368.68|369.56|367.16|0
1695672900000|2023-09-25 20:15:00|370.34|367.74|369.33|366.73|370.34|367.74|368.99|366.39|0
1695673200000|2023-09-25 20:20:00|369.16|366.56|369.49|366.89|369.49|366.89|369.16|366.56|0
1695673500000|2023-09-25 20:25:00|369.32|366.72|369.49|366.89|369.49|366.89|369.16|366.56|0
1695673800000|2023-09-25 20:30:00|369.41|366.81|369.32|366.72|369.49|366.89|369.24|366.64|0
1695674100000|2023-09-25 20:35:00|369.49|366.89|368.98|366.38|369.49|366.89|368.98|366.38|0
1695674400000|2023-09-25 20:40:00|369.15|366.55|369.15|366.55|369.15|366.55|369.07|366.47|0
1695674700000|2023-09-25 20:45:00|368.81|366.21|368.65|366.05|368.81|366.21|368.48|365.88|0
1695675000000|2023-09-25 20:50:00|368.48|365.88|368.48|365.88|368.65|366.05|368.31|365.71|0
1695675300000|2023-09-25 20:55:00|368.64|366.04|368.73|366.13|368.73|366.13|368.31|365.71|0
1695675600000|2023-09-25 21:00:00|368.5|365.9|368.6|366|368.62|366.02|368.33|365.73|0
1695675900000|2023-09-25 21:05:00|368.62|366.02|368.69|366.09|368.69|366.09|368.6|366|0
1695676200000|2023-09-25 21:10:00|368.75|366.15|368.82|366.22|368.87|366.27|368.57|365.97|0
1695676500000|2023-09-25 21:15:00|368.69|366.09|368.69|366.09|368.87|366.27|368.69|366.09|0
1695676800000|2023-09-25 21:20:00|368.67|366.07|368.6|366|368.67|366.07|368.52|365.92|0
1695677100000|2023-09-25 21:25:00|368.54|365.94|368.49|365.89|368.6|366|368.47|365.87|0
1695677400000|2023-09-25 21:30:00|368.52|365.92|368.52|365.92|368.52|365.92|368.49|365.89|0
1695677700000|2023-09-25 21:35:00|368.49|365.89|368.45|365.85|368.52|365.92|368.42|365.82|0
1695678000000|2023-09-25 21:40:00|368.49|365.89|368.59|365.99|368.61|366.01|368.42|365.82|0
1695678300000|2023-09-25 21:45:00|368.61|366.01|368.49|365.89|368.61|366.01|368.42|365.82|0
1695678600000|2023-09-25 21:50:00|368.46|365.86|368.54|365.94|368.54|365.94|368.46|365.86|0
1695678900000|2023-09-25 21:55:00|368.52|365.92|368.53|365.93|368.59|365.99|368.52|365.92|0
1695679200000|2023-09-25 22:00:00|369.39|366.79|369.97|367.37|370.31|367.71|369.39|366.79|0
1695679500000|2023-09-25 22:05:00|370.14|367.54|369.97|367.37|370.14|367.54|369.97|367.37|0
1695679800000|2023-09-25 22:10:00|370.14|367.54|370.31|367.71|370.48|367.88|370.14|367.54|0
1695680100000|2023-09-25 22:15:00|370.48|367.88|370.64|368.04|370.81|368.21|370.48|367.88|0
1695680400000|2023-09-25 22:20:00|370.48|367.88|370.47|367.87|370.81|368.21|370.47|367.87|0
1695680700000|2023-09-25 22:25:00|370.31|367.71|370.3|367.7|370.31|367.71|370.3|367.7|0
1695681000000|2023-09-25 22:30:00|369.97|367.37|370.47|367.87|370.47|367.87|369.97|367.37|0
1695681300000|2023-09-25 22:35:00|370.3|367.7|370.13|367.53|370.3|367.7|370.13|367.53|0
1695681900000|2023-09-25 22:45:00|369.96|367.36|370.47|367.87|370.47|367.87|369.96|367.36|0
1695682200000|2023-09-25 22:50:00|370.56|367.96|370.47|367.87|370.64|368.04|370.47|367.87|0
1695682500000|2023-09-25 22:55:00|370.3|367.7|370.63|368.03|370.64|368.04|370.3|367.7|0
1695682800000|2023-09-25 23:00:00|370.8|368.2|371.31|368.71|371.48|368.88|370.8|368.2|0
1695683100000|2023-09-25 23:05:00|371.14|368.54|371.48|368.88|371.48|368.88|371.14|368.54|0
1695683400000|2023-09-25 23:10:00|371.31|368.71|371.31|368.71|371.48|368.88|371.14|368.54|0
1695683700000|2023-09-25 23:15:00|371.14|368.54|371.14|368.54|371.14|368.54|370.97|368.37|0
1695684000000|2023-09-25 23:20:00|370.97|368.37|371.47|368.87|371.64|369.04|370.97|368.37|0
1695684300000|2023-09-25 23:25:00|371.56|368.96|371.47|368.87|371.64|369.04|371.13|368.53|0
1695684600000|2023-09-25 23:30:00|371.64|369.04|371.47|368.87|371.64|369.04|371.3|368.7|0
1695684900000|2023-09-25 23:35:00|371.3|368.7|371.47|368.87|371.47|368.87|371.3|368.7|0
1695685200000|2023-09-25 23:40:00|371.3|368.7|371.13|368.53|371.3|368.7|371.05|368.45|0
1695685500000|2023-09-25 23:45:00|370.96|368.36|371.3|368.7|371.47|368.87|370.96|368.36|0
1695685800000|2023-09-25 23:50:00|371.13|368.53|371.3|368.7|371.47|368.87|371.13|368.53|0
1695686100000|2023-09-25 23:55:00|371.38|368.78|371.97|369.37|371.97|369.37|371.3|368.7|0
1695686400000|2023-09-26 00:00:00|371.8|369.2|373.49|370.89|373.83|371.23|371.8|369.2|0
1695686700000|2023-09-26 00:05:00|373.66|371.06|373.66|371.06|373.83|371.23|372.65|370.05|0
1695687000000|2023-09-26 00:10:00|373.83|371.23|374.85|372.25|374.85|372.25|373.66|371.06|0
1695687300000|2023-09-26 00:15:00|375.19|372.59|375.86|373.26|375.86|373.26|374.85|372.25|0
1695687600000|2023-09-26 00:20:00|376.03|373.43|375.69|373.09|376.2|373.6|375.18|372.58|0
1695687900000|2023-09-26 00:25:00|375.86|373.26|376.12|373.52|376.2|373.6|375.52|372.92|0
1695688200000|2023-09-26 00:30:00|376.1|373.7|376.7|374.3|376.95|374.55|375.76|373.36|0
1695688500000|2023-09-26 00:35:00|376.78|374.38|377.12|374.72|377.38|374.98|376.78|374.38|0
1695688800000|2023-09-26 00:40:00|376.95|374.55|376.1|373.7|376.95|374.55|376.1|373.7|0
1695689100000|2023-09-26 00:45:00|376.27|373.87|379.51|377.11|380.19|377.79|376.1|373.7|0
1695689400000|2023-09-26 00:50:00|379.85|377.45|379.51|377.11|381.22|378.82|379.16|376.76|0
1695689700000|2023-09-26 00:55:00|379.68|377.28|380.19|377.79|380.19|377.79|379.68|377.28|0
1695690000000|2023-09-26 01:00:00|380.28|377.88|379.85|377.45|381.22|378.82|379.85|377.45|0
1695690300000|2023-09-26 01:05:00|379.68|377.28|379.85|377.45|380.87|378.47|379.33|376.93|0
1695690600000|2023-09-26 01:10:00|379.67|377.27|380.01|377.61|380.28|377.88|379.67|377.27|0
1695690900000|2023-09-26 01:15:00|380.1|377.7|380.01|377.61|381.38|378.98|379.84|377.44|0
1695691200000|2023-09-26 01:20:00|380.18|377.78|380.18|377.78|380.87|378.47|379.5|377.1|0
1695691500000|2023-09-26 01:25:00|380.01|377.61|379.84|377.44|380.18|377.78|379.33|376.93|0
1695691800000|2023-09-26 01:30:00|379.67|377.27|380.52|378.12|380.52|378.12|379.5|377.1|0
1695692100000|2023-09-26 01:35:00|380.35|377.95|382.41|380.01|382.75|380.35|380.35|377.95|0
1695692400000|2023-09-26 01:40:00|382.58|380.18|384.3|381.9|384.3|381.9|382.07|379.67|0
1695692700000|2023-09-26 01:45:00|384.13|381.73|383.44|381.04|384.3|381.9|383.44|381.04|0
1695693000000|2023-09-26 01:50:00|383.27|380.87|383.61|381.21|383.95|381.55|382.58|380.18|0
1695693300000|2023-09-26 01:55:00|383.78|381.38|383.43|381.03|383.78|381.38|382.92|380.52|0
1695693600000|2023-09-26 02:00:00|383.26|380.86|382.75|380.35|383.61|381.21|382.75|380.35|0
1695693900000|2023-09-26 02:05:00|382.92|380.52|382.92|380.52|383.26|380.86|382.75|380.35|0
1695694200000|2023-09-26 02:10:00|383.09|380.69|384.64|382.24|384.64|382.24|382.92|380.52|0
1695694500000|2023-09-26 02:15:00|384.46|382.06|383.43|381.03|384.98|382.58|383.26|380.86|0
1695694800000|2023-09-26 02:20:00|383.26|380.86|383.77|381.37|383.95|381.55|383.09|380.69|0
1695695100000|2023-09-26 02:25:00|383.86|381.46|384.12|381.72|384.29|381.89|383.43|381.03|0
1695695400000|2023-09-26 02:30:00|384.29|381.89|385.15|382.75|385.32|382.92|384.12|381.72|0
1695695700000|2023-09-26 02:35:00|384.98|382.58|384.11|381.71|384.98|382.58|383.94|381.54|0
1695696000000|2023-09-26 02:40:00|384.2|381.8|382.91|380.51|384.2|381.8|382.74|380.34|0
1695696300000|2023-09-26 02:45:00|382.74|380.34|383.25|380.85|383.25|380.85|382.74|380.34|0
1695696600000|2023-09-26 02:50:00|383.17|380.77|383.77|381.37|383.77|381.37|383.08|380.68|0
1695696900000|2023-09-26 02:55:00|383.59|381.19|383.94|381.54|384.11|381.71|383.59|381.19|0
1695697200000|2023-09-26 03:00:00|383.77|381.37|383.59|381.19|384.11|381.71|383.42|381.02|0
1695697500000|2023-09-26 03:05:00|383.42|381.02|383.42|381.02|383.59|381.19|383.25|380.85|0
1695697800000|2023-09-26 03:10:00|383.25|380.85|383.07|380.67|383.42|381.02|383.07|380.67|0
1695698100000|2023-09-26 03:15:00|382.9|380.5|382.9|380.5|382.9|380.5|382.21|379.81|0
1695698400000|2023-09-26 03:20:00|383.07|380.67|382.47|380.07|383.07|380.67|382.47|380.07|0
1695698700000|2023-09-26 03:25:00|382.38|379.98|382.55|380.15|382.73|380.33|382.04|379.64|0
1695699000000|2023-09-26 03:30:00|382.73|380.33|382.55|380.15|382.73|380.33|382.21|379.81|0
1695699300000|2023-09-26 03:35:00|382.73|380.33|382.72|380.32|382.9|380.5|382.55|380.15|0
1695699600000|2023-09-26 03:40:00|382.55|380.15|381.69|379.29|382.64|380.24|381.52|379.12|0
1695699900000|2023-09-26 03:45:00|381.52|379.12|381.52|379.12|381.69|379.29|381.18|378.78|0
1695700200000|2023-09-26 03:50:00|381.35|378.95|381.52|379.12|381.52|379.12|381.18|378.78|0
1695700500000|2023-09-26 03:55:00|381.44|379.04|381.35|378.95|381.52|379.12|381.18|378.78|0
1695700800000|2023-09-26 04:00:00|381.18|378.78|381.69|379.29|381.86|379.46|381|378.6|0
1695701100000|2023-09-26 04:05:00|381.52|379.12|381.34|378.94|381.52|379.12|381.17|378.77|0
1695701400000|2023-09-26 04:10:00|381.52|379.12|381.51|379.11|381.69|379.29|381|378.6|0
1695701700000|2023-09-26 04:15:00|381.34|378.94|381.34|378.94|381.51|379.11|381.17|378.77|0
1695702000000|2023-09-26 04:20:00|381.17|378.77|380.66|378.26|381.26|378.86|380.66|378.26|0
1695702300000|2023-09-26 04:25:00|380.48|378.08|380.48|378.08|380.66|378.26|380.48|378.08|0
1695702600000|2023-09-26 04:30:00|380.65|378.25|380.65|378.25|381|378.6|380.65|378.25|0
1695702900000|2023-09-26 04:35:00|380.82|378.42|381.34|378.94|381.34|378.94|380.82|378.42|0
1695703200000|2023-09-26 04:40:00|381.17|378.77|380.99|378.59|381.34|378.94|380.82|378.42|0
1695703500000|2023-09-26 04:45:00|380.82|378.42|380.65|378.25|380.99|378.59|380.48|378.08|0
1695703800000|2023-09-26 04:50:00|380.82|378.42|380.91|378.51|380.99|378.59|380.65|378.25|0
1695704100000|2023-09-26 04:55:00|380.82|378.42|380.65|378.25|380.99|378.59|380.65|378.25|0
1695704400000|2023-09-26 05:00:00|380.48|378.08|380.82|378.42|380.82|378.42|379.96|377.56|0
1695704700000|2023-09-26 05:05:00|380.99|378.59|381.16|378.76|381.5|379.1|380.82|378.42|0
1695705000000|2023-09-26 05:10:00|380.99|378.59|380.64|378.24|380.99|378.59|380.47|378.07|0
1695705300000|2023-09-26 05:15:00|380.56|378.16|380.81|378.41|380.81|378.41|380.47|378.07|0
1695705600000|2023-09-26 05:20:00|380.99|378.59|381.84|379.44|381.84|379.44|380.99|378.59|0
1695705900000|2023-09-26 05:25:00|381.67|379.27|381.33|378.93|381.84|379.44|381.15|378.75|0
1695706200000|2023-09-26 05:30:00|381.24|378.84|381.5|379.1|381.67|379.27|381.24|378.84|0
1695706500000|2023-09-26 05:35:00|381.67|379.27|380.98|378.58|381.67|379.27|380.64|378.24|0
1695706800000|2023-09-26 05:40:00|380.81|378.41|380.98|378.58|381.49|379.09|380.47|378.07|0
1695707100000|2023-09-26 05:45:00|380.81|378.41|381.84|379.44|382.01|379.61|380.81|378.41|0
1695707400000|2023-09-26 05:50:00|382.01|379.61|383.04|380.64|383.55|381.15|381.84|379.44|0
1695707700000|2023-09-26 05:55:00|382.86|380.46|382.69|380.29|383.21|380.81|382.52|380.12|0
1695708000000|2023-09-26 06:00:00|382.52|380.12|383.38|380.98|383.89|381.49|382.18|379.78|0
1695708300000|2023-09-26 06:05:00|383.55|381.15|384.07|381.67|384.07|381.67|382.86|380.46|0
1695708600000|2023-09-26 06:10:00|384.24|381.84|385.62|383.22|385.79|383.39|384.24|381.84|0
1695708900000|2023-09-26 06:15:00|385.44|383.04|387.51|385.11|387.86|385.46|385.44|383.04|0
1695709200000|2023-09-26 06:20:00|387.69|385.29|386.99|384.59|387.86|385.46|386.82|384.42|0
1695709500000|2023-09-26 06:25:00|386.82|384.42|386.65|384.25|386.99|384.59|386.48|384.08|0
1695709800000|2023-09-26 06:30:00|386.82|384.42|386.99|384.59|387.86|385.46|386.82|384.42|0
1695710100000|2023-09-26 06:35:00|386.82|384.42|388.71|386.31|388.88|386.48|386.82|384.42|0
1695710400000|2023-09-26 06:40:00|388.88|386.48|388.53|386.13|389.23|386.83|388.19|385.79|0
1695710700000|2023-09-26 06:45:00|388.71|386.31|390.09|387.69|390.26|387.86|388.36|385.96|0
1695711000000|2023-09-26 06:50:00|389.92|387.52|389.22|386.82|390.09|387.69|389.05|386.65|0
1695711300000|2023-09-26 06:55:00|389.31|386.91|389.57|387.17|389.74|387.34|389.22|386.82|0
1695711600000|2023-09-26 07:00:00|389.91|387.51|391.12|388.72|391.12|388.72|389.22|386.82|0
1695711900000|2023-09-26 07:05:00|390.95|388.55|392.69|390.29|392.86|390.46|390.95|388.55|0
1695712200000|2023-09-26 07:10:00|392.51|390.11|397.53|395.13|397.7|395.3|391.99|389.59|0
1695712500000|2023-09-26 07:15:00|397.79|395.39|397.7|395.3|399.28|396.88|397.53|395.13|0
1695712800000|2023-09-26 07:20:00|397.53|395.13|396.66|394.26|397.88|395.48|395.61|393.21|0
1695713100000|2023-09-26 07:25:00|396.83|394.43|397.35|394.95|398.22|395.82|396.66|394.26|0
1695713400000|2023-09-26 07:30:00|397.18|394.78|397.7|395.3|398.57|396.17|396.83|394.43|0
1695713700000|2023-09-26 07:35:00|397.87|395.47|394.22|391.82|397.87|395.47|394.22|391.82|0
1695714000000|2023-09-26 07:40:00|394.04|391.64|391.27|388.87|394.04|391.64|391.27|388.87|0
1695714300000|2023-09-26 07:45:00|391.45|389.05|393.35|390.95|394.04|391.64|391.44|389.04|0
1695714600000|2023-09-26 07:50:00|393.17|390.77|393.17|390.77|393.69|391.29|392.31|389.91|0
1695714900000|2023-09-26 07:55:00|393|390.6|389.73|387.33|393.69|391.29|389.73|387.33|0
1695715200000|2023-09-26 08:00:00|389.38|386.98|388.52|386.12|389.56|387.16|388.52|386.12|0
1695715500000|2023-09-26 08:05:00|388.35|385.95|388.17|385.77|389.55|387.15|386.79|384.39|0
1695715800000|2023-09-26 08:10:00|388.34|385.94|385.42|383.02|388.69|386.29|385.24|382.84|0
1695716100000|2023-09-26 08:15:00|385.07|382.67|384.38|381.98|385.59|383.19|383.87|381.47|0
1695716400000|2023-09-26 08:20:00|384.21|381.81|384.04|381.64|384.38|381.98|382.84|380.44|0
1695716700000|2023-09-26 08:25:00|384.13|381.73|383.52|381.12|384.87|382.47|381.98|379.58|0
1695717000000|2023-09-26 08:30:00|383.69|381.29|384.04|381.64|385.24|382.84|383.52|381.12|0
1695717300000|2023-09-26 08:35:00|383.86|381.46|384.72|382.32|385.24|382.84|383.35|380.95|0
1695717600000|2023-09-26 08:40:00|384.9|382.5|385.76|383.36|386.1|383.7|384.55|382.15|0
1695717900000|2023-09-26 08:45:00|385.85|383.45|386.26|383.86|387.47|385.07|385.76|383.36|0
1695718200000|2023-09-26 08:50:00|386.09|383.69|385.74|383.34|386.09|383.69|384.88|382.48|0
1695718500000|2023-09-26 08:55:00|385.91|383.51|386.08|383.68|386.77|384.37|385.14|382.74|0
1695718800000|2023-09-26 09:00:00|385.91|383.51|386.77|384.37|387.12|384.72|385.49|383.09|0
1695719100000|2023-09-26 09:05:00|386.6|384.2|388.84|386.44|389.19|386.79|386.43|384.03|0
1695719400000|2023-09-26 09:10:00|389.02|386.62|386.87|384.47|389.53|387.13|376.23|373.83|0
1695719700000|2023-09-26 09:15:00|386.78|384.38|388.5|386.1|388.5|386.1|386.09|383.69|0
1695720000000|2023-09-26 09:20:00|388.33|385.93|386.86|384.46|388.67|386.27|386.86|384.46|0
1695720300000|2023-09-26 09:25:00|386.95|384.55|387.29|384.89|388.5|386.1|386.77|384.37|0
1695720600000|2023-09-26 09:30:00|387.12|384.72|385.74|383.34|387.29|384.89|385.4|383|0
1695720900000|2023-09-26 09:35:00|385.57|383.17|385.91|383.51|386.08|383.68|384.88|382.48|0
1695721200000|2023-09-26 09:40:00|386.08|383.68|387.29|384.89|387.29|384.89|385.74|383.34|0
1695721500000|2023-09-26 09:45:00|387.46|385.06|388.15|385.75|388.32|385.92|386.6|384.2|0
1695721800000|2023-09-26 09:50:00|387.98|385.58|388.84|386.44|389.18|386.78|387.46|385.06|0
1695722100000|2023-09-26 09:55:00|389.01|386.61|390.05|387.65|390.39|387.99|388.84|386.44|0
1695722400000|2023-09-26 10:00:00|389.87|387.47|388.14|385.74|390.22|387.82|387.97|385.57|0
1695722700000|2023-09-26 10:05:00|388.49|386.09|388.14|385.74|389.01|386.61|387.54|385.14|0
1695723000000|2023-09-26 10:10:00|387.97|385.57|388.32|385.92|389.53|387.13|387.8|385.4|0
1695723300000|2023-09-26 10:15:00|388.49|386.09|386.93|384.53|388.49|386.09|386.93|384.53|0
1695723600000|2023-09-26 10:20:00|387.11|384.71|387.97|385.57|388.83|386.43|386.93|384.53|0
1695723900000|2023-09-26 10:25:00|387.8|385.4|387.28|384.88|388.14|385.74|386.76|384.36|0
1695724200000|2023-09-26 10:30:00|387.19|384.79|386.93|384.53|387.79|385.39|386.76|384.36|0
1695724500000|2023-09-26 10:35:00|386.76|384.36|385.9|383.5|387.45|385.05|385.73|383.33|0
1695724800000|2023-09-26 10:40:00|386.07|383.67|387.1|384.7|387.45|385.05|385.73|383.33|0
1695725100000|2023-09-26 10:45:00|386.93|384.53|386.93|384.53|387.27|384.87|385.98|383.58|0
1695725400000|2023-09-26 10:50:00|387.1|384.7|386.41|384.01|387.96|385.56|386.24|383.84|0
1695725700000|2023-09-26 10:55:00|386.58|384.18|384.86|382.46|387.1|384.7|384.52|382.12|0
1695726000000|2023-09-26 11:00:00|384.69|382.29|386.41|384.01|386.58|384.18|384.52|382.12|0
1695726300000|2023-09-26 11:05:00|386.58|384.18|389.17|386.77|389.34|386.94|386.41|384.01|0
1695726600000|2023-09-26 11:10:00|388.99|386.59|388.47|386.07|389.51|387.11|388.47|386.07|0
1695726900000|2023-09-26 11:15:00|388.39|385.99|386.23|383.83|388.65|386.25|386.06|383.66|0
1695727200000|2023-09-26 11:20:00|386.4|384|385.54|383.14|386.58|384.18|385.2|382.8|0
1695727500000|2023-09-26 11:25:00|385.71|383.31|384.17|381.77|385.89|383.49|383.65|381.25|0
1695727800000|2023-09-26 11:30:00|384.34|381.94|384.17|381.77|384.68|382.28|383.82|381.42|0
1695728100000|2023-09-26 11:35:00|384.26|381.86|383.14|380.74|384.26|381.86|382.28|379.88|0
1695728400000|2023-09-26 11:40:00|383.31|380.91|383.31|380.91|383.57|381.17|382.79|380.39|0
1695728700000|2023-09-26 11:45:00|383.48|381.08|385.37|382.97|385.54|383.14|383.48|381.08|0
1695729000000|2023-09-26 11:50:00|385.54|383.14|385.19|382.79|386.05|383.65|384.85|382.45|0
1695729300000|2023-09-26 11:55:00|385.36|382.96|384.68|382.28|385.36|382.96|384.5|382.1|0
1695729600000|2023-09-26 12:00:00|384.85|382.45|381.92|379.52|385.02|382.62|381.92|379.52|0
1695729900000|2023-09-26 12:05:00|382.09|379.69|381.58|379.18|383.29|380.89|381.06|378.66|0
1695730200000|2023-09-26 12:10:00|381.75|379.35|383.04|380.64|383.29|380.89|381.41|379.01|0
1695730500000|2023-09-26 12:15:00|382.95|380.55|381.4|379|383.46|381.06|381.23|378.83|0
1695730800000|2023-09-26 12:20:00|381.66|379.26|383.8|381.4|384.32|381.92|381.57|379.17|0
1695731100000|2023-09-26 12:25:00|383.97|381.57|385|382.6|385.61|383.21|383.97|381.57|0
1695731400000|2023-09-26 12:30:00|385.18|382.78|387.93|385.53|388.62|386.22|385.18|382.78|0
1695731700000|2023-09-26 12:35:00|388.1|385.7|388.62|386.22|389.49|387.09|387.41|385.01|0
1695732000000|2023-09-26 12:40:00|388.79|386.39|388.11|385.71|389.31|386.91|387.45|385.05|0
1695732300000|2023-09-26 12:45:00|388.28|385.88|390.35|387.95|390.35|387.95|387.93|385.53|0
1695732600000|2023-09-26 12:50:00|390.87|388.47|390.35|387.95|391.22|388.82|389.66|387.26|0
1695732900000|2023-09-26 12:55:00|390.18|387.78|390.7|388.3|391.56|389.16|389.66|387.26|0
1695733200000|2023-09-26 13:00:00|390.87|388.47|391.74|389.34|391.74|389.34|390.7|388.3|0
1695733500000|2023-09-26 13:05:00|391.56|389.16|392.78|390.38|392.78|390.38|391.22|388.82|0
1695733800000|2023-09-26 13:10:00|392.95|390.55|392.95|390.55|393.99|391.59|392.43|390.03|0
1695734100000|2023-09-26 13:15:00|392.78|390.38|393.99|391.59|393.99|391.59|391.73|389.33|0
1695734400000|2023-09-26 13:20:00|393.82|391.42|393.47|391.07|393.99|391.59|392.6|390.2|0
1695734700000|2023-09-26 13:25:00|393.64|391.24|395.03|392.63|395.56|393.16|393.12|390.72|0
1695735000000|2023-09-26 13:30:00|394.16|391.76|393.12|390.72|395.56|393.16|392.08|389.68|0
1695735300000|2023-09-26 13:35:00|393.47|391.07|391.38|388.98|393.64|391.24|390.34|387.94|0
1695735600000|2023-09-26 13:40:00|391.73|389.33|390.69|388.29|393.64|391.24|389.99|387.59|0
1695735900000|2023-09-26 13:45:00|390.51|388.11|394.54|392.14|394.54|392.14|390.34|387.94|0
1695736200000|2023-09-26 13:50:00|394.89|392.49|397.16|394.76|397.68|395.28|394.36|391.96|0
1695736500000|2023-09-26 13:55:00|397.33|394.93|397.33|394.93|398.38|395.98|396.28|393.88|0
1695736800000|2023-09-26 14:00:00|397.25|394.85|401.32|398.92|401.67|399.27|395.93|393.53|0
1695737100000|2023-09-26 14:05:00|401.67|399.27|400.62|398.22|402.2|399.8|397.64|395.24|0
1695737400000|2023-09-26 14:10:00|400.44|398.04|406.96|404.56|406.96|404.56|400.44|398.04|0
1695737700000|2023-09-26 14:15:00|406.43|404.03|409.3|406.9|410.01|407.61|406.25|403.85|0
1695738000000|2023-09-26 14:20:00|409.12|406.72|406.99|404.59|409.3|406.9|405.93|403.53|0
1695738300000|2023-09-26 14:25:00|407.17|404.77|403.46|401.06|407.88|405.48|403.46|401.06|0
1695738600000|2023-09-26 14:30:00|403.63|401.23|405.04|402.64|405.57|403.17|402.58|400.18|0
1695738900000|2023-09-26 14:35:00|405.57|403.17|403.81|401.41|406.1|403.7|403.45|401.05|0
1695739200000|2023-09-26 14:40:00|403.98|401.58|399.76|397.36|404.16|401.76|399.76|397.36|0
1695739500000|2023-09-26 14:45:00|400.11|397.71|403.28|400.88|403.28|400.88|398.18|395.78|0
1695739800000|2023-09-26 14:50:00|403.45|401.05|405.04|402.64|405.39|402.99|403.1|400.7|0
1695740100000|2023-09-26 14:55:00|404.69|402.29|402.75|400.35|405.57|403.17|402.57|400.17|0
1695740400000|2023-09-26 15:00:00|402.57|400.17|402.74|400.34|403.45|401.05|401.34|398.94|0
1695740700000|2023-09-26 15:05:00|402.92|400.52|406.23|403.83|407.46|405.06|402.92|400.52|0
1695741000000|2023-09-26 15:10:00|406.05|403.65|407.29|404.89|407.99|405.59|406.05|403.65|0
1695741300000|2023-09-26 15:15:00|407.46|405.06|408.29|405.89|408.82|406.42|406.62|404.22|0
1695741600000|2023-09-26 15:20:00|408.46|406.06|409.88|407.48|410.05|407.65|407.93|405.53|0
1695741900000|2023-09-26 15:25:00|410.05|407.65|413.07|410.67|413.07|410.67|409.7|407.3|0
1695742200000|2023-09-26 15:30:00|413.42|411.02|410.05|407.65|413.96|411.56|410.05|407.65|0
1695742500000|2023-09-26 15:35:00|410.23|407.83|409.34|406.94|411.29|408.89|408.46|406.06|0
1695742800000|2023-09-26 15:40:00|409.52|407.12|410.4|408|411.82|409.42|408.28|405.88|0
1695743100000|2023-09-26 15:45:00|410.05|407.65|410.58|408.18|412.35|409.95|408.99|406.59|0
1695743400000|2023-09-26 15:50:00|410.4|408|411.64|409.24|412|409.6|409.34|406.94|0
1695743700000|2023-09-26 15:55:00|411.82|409.42|410.75|408.35|412.53|410.13|410.05|407.65|0
1695744000000|2023-09-26 16:00:00|410.58|408.18|411.64|409.24|411.82|409.42|409.16|406.76|0
1695744300000|2023-09-26 16:05:00|411.82|409.42|408.1|405.7|412.17|409.77|407.92|405.52|0
1695744600000|2023-09-26 16:10:00|408.27|405.87|407.92|405.52|408.63|406.23|406.33|403.93|0
1695744900000|2023-09-26 16:15:00|408.1|405.7|408.98|406.58|409.51|407.11|406.16|403.76|0
1695745200000|2023-09-26 16:20:00|409.16|406.76|405.98|403.58|409.51|407.11|405.98|403.58|0
1695745500000|2023-09-26 16:25:00|406.15|403.75|406.68|404.28|407.74|405.34|406.15|403.75|0
1695745800000|2023-09-26 16:30:00|406.86|404.46|407.39|404.99|408.09|405.69|406.15|403.75|0
1695746100000|2023-09-26 16:35:00|407.21|404.81|405.97|403.57|407.21|404.81|405.8|403.4|0
1695746400000|2023-09-26 16:40:00|406.33|403.93|406.95|404.55|407.38|404.98|405.09|402.69|0
1695746700000|2023-09-26 16:45:00|406.85|404.45|405.97|403.57|407.38|404.98|405.8|403.4|0
1695747000000|2023-09-26 16:50:00|406.15|403.75|405.44|403.04|406.32|403.92|404.56|402.16|0
1695747300000|2023-09-26 16:55:00|405.27|402.87|405.89|403.49|406.32|403.92|405.01|402.61|0
1695747600000|2023-09-26 17:00:00|406.07|403.67|405.01|402.61|407.31|404.91|403.77|401.37|0
1695747900000|2023-09-26 17:05:00|405.19|402.79|403.95|401.55|409.44|407.04|403.77|401.37|0
1695748200000|2023-09-26 17:10:00|403.77|401.37|403.77|401.37|404.48|402.08|403.07|400.67|0
1695748500000|2023-09-26 17:15:00|403.95|401.55|406.77|404.37|406.95|404.55|403.24|400.84|0
1695748800000|2023-09-26 17:20:00|406.95|404.55|407.3|404.9|407.31|404.91|406.07|403.67|0
1695749100000|2023-09-26 17:25:00|407.48|405.08|410.14|407.74|410.14|407.74|406.77|404.37|0
1695749400000|2023-09-26 17:30:00|410.32|407.92|410.68|408.28|410.68|408.28|408.72|406.32|0
1695749700000|2023-09-26 17:35:00|411.21|408.81|415.14|412.74|415.68|413.28|410.68|408.28|0
1695750000000|2023-09-26 17:40:00|414.96|412.56|416.39|413.99|416.93|414.53|414.78|412.38|0
1695750300000|2023-09-26 17:45:00|416.57|414.17|418.08|415.68|418.26|415.86|415.62|413.22|0
1695750600000|2023-09-26 17:50:00|417.9|415.5|414.68|412.28|417.9|415.5|413.62|411.22|0
1695750900000|2023-09-26 17:55:00|414.86|412.46|412.9|410.5|415.22|412.82|412.72|410.32|0
1695751200000|2023-09-26 18:00:00|413.08|410.68|415.04|412.64|415.75|413.35|413.08|410.68|0
1695751500000|2023-09-26 18:05:00|415.4|413|416.47|414.07|416.47|414.07|414.15|411.75|0
1695751800000|2023-09-26 18:10:00|416.29|413.89|419.29|416.89|420.72|418.32|415.39|412.99|0
1695752100000|2023-09-26 18:15:00|419.65|417.25|421.43|419.03|421.43|419.03|418.58|416.18|0
1695752400000|2023-09-26 18:20:00|421.26|418.86|418.58|416.18|421.26|418.86|417.51|415.11|0
1695752700000|2023-09-26 18:25:00|418.76|416.36|420.9|418.5|421.43|419.03|418.4|416|0
1695753000000|2023-09-26 18:30:00|421.07|418.67|420.54|418.14|421.61|419.21|418.93|416.53|0
1695753300000|2023-09-26 18:35:00|420.36|417.96|422.5|420.1|422.68|420.28|420.18|417.78|0
1695753600000|2023-09-26 18:40:00|422.32|419.92|422.68|420.28|423.22|420.82|421.25|418.85|0
1695753900000|2023-09-26 18:45:00|422.86|420.46|422.5|420.1|423.58|421.18|421.96|419.56|0
1695754200000|2023-09-26 18:50:00|422.32|419.92|423.4|421|423.93|421.53|421.79|419.39|0
1695754500000|2023-09-26 18:55:00|423.58|421.18|421.43|419.03|423.75|421.35|421.43|419.03|0
1695754800000|2023-09-26 19:00:00|421.96|419.56|422.86|420.46|423.39|420.99|420.71|418.31|0
1695755100000|2023-09-26 19:05:00|423.04|420.64|420.35|417.95|423.21|420.81|419.99|417.59|0
1695755400000|2023-09-26 19:10:00|420.17|417.77|422.96|420.56|423.14|420.74|420.17|417.77|0
1695755700000|2023-09-26 19:15:00|422.78|420.38|425.64|423.24|426.18|423.78|422.42|420.02|0
1695756000000|2023-09-26 19:20:00|425.82|423.42|426.54|424.14|426.72|424.32|424.93|422.53|0
1695756300000|2023-09-26 19:25:00|426.72|424.32|425.77|423.37|428.72|426.32|424.7|422.3|0
1695756600000|2023-09-26 19:30:00|425.59|423.19|426.67|424.27|426.67|424.27|424.16|421.76|0
1695756900000|2023-09-26 19:35:00|426.31|423.91|424.33|421.93|427.03|424.63|424.33|421.93|0
1695757200000|2023-09-26 19:40:00|424.69|422.29|421.11|418.71|424.69|422.29|420.93|418.53|0
1695757500000|2023-09-26 19:45:00|421.47|419.07|424.15|421.75|424.15|421.75|421.11|418.71|0
1695757800000|2023-09-26 19:50:00|424.33|421.93|421.82|419.42|425.77|423.37|420.57|418.17|0
1695758100000|2023-09-26 19:55:00|422|419.6|421.29|418.89|422|419.6|420.04|417.64|0
1695758400000|2023-09-26 20:00:00|420.39|417.99|420.57|418.17|421.29|418.89|420.39|417.99|0
1695758700000|2023-09-26 20:05:00|420.75|418.35|416.47|414.07|420.75|418.35|416.12|413.72|0
1695759000000|2023-09-26 20:10:00|416.3|413.9|417.01|414.61|417.01|414.61|415.23|412.83|0
1695759300000|2023-09-26 20:15:00|417.11|414.51|417.46|414.86|417.46|414.86|416.57|413.97|0
1695759600000|2023-09-26 20:20:00|417.28|414.68|417.64|415.04|417.64|415.04|416.75|414.15|0
1695759900000|2023-09-26 20:25:00|417.81|415.21|416.42|413.82|417.81|415.21|416.42|413.82|0
1695760200000|2023-09-26 20:30:00|416.6|414|416.6|414|416.78|414.18|416.42|413.82|0
1695760500000|2023-09-26 20:35:00|416.42|413.82|416.42|413.82|416.6|414|416.42|413.82|0
1695760800000|2023-09-26 20:40:00|416.6|414|416.78|414.18|416.96|414.36|416.6|414|0
1695761100000|2023-09-26 20:45:00|416.6|414|416.95|414.35|416.96|414.36|416.6|414|0
1695761400000|2023-09-26 20:50:00|416.78|414.18|416.78|414.18|416.78|414.18|416.78|414.18|0
1695761700000|2023-09-26 20:55:00|416.77|414.17|416.69|414.09|416.87|414.27|416.69|414.09|0
1695762000000|2023-09-26 21:00:00|416.67|414.07|416.45|413.85|416.85|414.25|416.4|413.8|0
1695762300000|2023-09-26 21:05:00|416.48|413.88|416.45|413.85|416.48|413.88|415.95|413.35|0
1695762600000|2023-09-26 21:10:00|416.4|413.8|416.56|413.96|416.56|413.96|416.37|413.77|0
1695762900000|2023-09-26 21:15:00|416.59|413.99|416.58|413.98|416.59|413.99|416.5|413.9|0
1695763200000|2023-09-26 21:20:00|416.56|413.96|416.5|413.9|416.58|413.98|416.5|413.9|0
1695763500000|2023-09-26 21:25:00|416.48|413.88|416.55|413.95|416.55|413.95|416.34|413.74|0
1695763800000|2023-09-26 21:30:00|416.6|414|416.55|413.95|416.66|414.06|416.45|413.85|0
1695764100000|2023-09-26 21:35:00|416.34|413.74|416.52|413.92|416.55|413.95|416.23|413.63|0
1695764400000|2023-09-26 21:40:00|416.47|413.87|416.58|413.98|416.66|414.06|416.47|413.87|0
1695764700000|2023-09-26 21:45:00|416.63|414.03|416.63|414.03|416.63|414.03|416.55|413.95|0
1695765000000|2023-09-26 21:50:00|416.66|414.06|416.36|413.76|416.66|414.06|416.23|413.63|0
1695765300000|2023-09-26 21:55:00|416.23|413.63|416.28|413.68|416.44|413.84|416.23|413.63|0
1695765600000|2023-09-26 22:00:00|415.79|413.19|416.94|414.34|417.12|414.52|415.34|412.74|0
1695765900000|2023-09-26 22:05:00|416.76|414.16|416.4|413.8|416.94|414.34|416.4|413.8|0
1695766200000|2023-09-26 22:10:00|416.58|413.98|416.94|414.34|417.11|414.51|416.58|413.98|0
1695766500000|2023-09-26 22:15:00|416.76|414.16|418.36|415.76|418.36|415.76|416.76|414.16|0
1695766800000|2023-09-26 22:20:00|418.18|415.58|417.82|415.22|418.36|415.76|417.65|415.05|0
1695767100000|2023-09-26 22:25:00|418|415.4|417.29|414.69|418|415.4|417.29|414.69|0
1695767400000|2023-09-26 22:30:00|417.11|414.51|416.75|414.15|417.29|414.69|416.75|414.15|0
1695767700000|2023-09-26 22:35:00|416.93|414.33|418.18|415.58|418.36|415.76|416.93|414.33|0
1695768000000|2023-09-26 22:40:00|418.36|415.76|417.64|415.04|418.36|415.76|417.46|414.86|0
1695768300000|2023-09-26 22:45:00|417.82|415.22|418.18|415.58|418.18|415.58|417.46|414.86|0
1695768600000|2023-09-26 22:50:00|418|415.4|418.09|415.49|418.35|415.75|418|415.4|0
1695768900000|2023-09-26 22:55:00|418|415.4|417.82|415.22|418|415.4|417.82|415.22|0
1695769200000|2023-09-26 23:00:00|417.64|415.04|417.46|414.86|417.99|415.39|417.46|414.86|0
1695769500000|2023-09-26 23:05:00|417.37|414.77|417.81|415.21|417.81|415.21|417.28|414.68|0
1695769800000|2023-09-26 23:10:00|417.64|415.04|417.1|414.5|417.81|415.21|417.1|414.5|0
1695770100000|2023-09-26 23:15:00|416.92|414.32|415.85|413.25|416.92|414.32|415.67|413.07|0
1695770400000|2023-09-26 23:20:00|416.03|413.43|416.74|414.14|417.28|414.68|415.85|413.25|0
1695770700000|2023-09-26 23:25:00|416.56|413.96|416.38|413.78|416.74|414.14|416.03|413.43|0
1695771000000|2023-09-26 23:30:00|416.21|413.61|416.38|413.78|416.38|413.78|415.85|413.25|0
1695771300000|2023-09-26 23:35:00|416.2|413.6|416.03|413.43|416.38|413.78|415.67|413.07|0
1695771600000|2023-09-26 23:40:00|416.2|413.6|416.38|413.78|416.38|413.78|415.67|413.07|0
1695771900000|2023-09-26 23:45:00|416.56|413.96|416.56|413.96|416.91|414.31|416.02|413.42|0
1695772200000|2023-09-26 23:50:00|416.65|414.05|416.38|413.78|416.91|414.31|416.38|413.78|0
1695772500000|2023-09-26 23:55:00|416.2|413.6|415.31|412.71|416.38|413.78|415.13|412.53|0
1695772800000|2023-09-27 00:00:00|415.49|412.89|414.95|412.35|415.84|413.24|414.78|412.18|0
1695773100000|2023-09-27 00:05:00|415.13|412.53|414.06|411.46|415.31|412.71|413.89|411.29|0
1695773400000|2023-09-27 00:10:00|414.24|411.64|414.06|411.46|414.77|412.17|413.89|411.29|0
1695773700000|2023-09-27 00:15:00|414.24|411.64|414.42|411.82|414.6|412|414.06|411.46|0
1695774000000|2023-09-27 00:20:00|414.59|411.99|415.48|412.88|415.84|413.24|414.42|411.82|0
1695774300000|2023-09-27 00:25:00|415.4|412.8|415.66|413.06|416.01|413.41|415.3|412.7|0
1695774600000|2023-09-27 00:30:00|415.56|413.16|417.44|415.04|418.4|416|415.56|413.16|0
1695774900000|2023-09-27 00:35:00|417.54|415.14|418.16|415.76|418.87|416.47|417.44|415.04|0
1695775200000|2023-09-27 00:40:00|418.33|415.93|419.05|416.65|419.05|416.65|418.16|415.76|0
1695775500000|2023-09-27 00:45:00|418.87|416.47|417.98|415.58|418.87|416.47|417.8|415.4|0
1695775800000|2023-09-27 00:50:00|418.15|415.75|419.58|417.18|419.94|417.54|418.15|415.75|0
1695776100000|2023-09-27 00:55:00|419.4|417|418.69|416.29|419.4|417|418.15|415.75|0
1695776400000|2023-09-27 01:00:00|418.51|416.11|417.97|415.57|419.04|416.64|417.97|415.57|0
1695776700000|2023-09-27 01:05:00|418.15|415.75|417.61|415.21|418.33|415.93|417.61|415.21|0
1695777000000|2023-09-27 01:10:00|417.44|415.04|416.82|414.42|417.53|415.13|416.72|414.32|0
1695777300000|2023-09-27 01:15:00|416.9|414.5|416.37|413.97|417.26|414.86|416.19|413.79|0
1695777600000|2023-09-27 01:20:00|416.54|414.14|415.3|412.9|416.72|414.32|415.3|412.9|0
1695777900000|2023-09-27 01:25:00|415.48|413.08|415.83|413.43|415.83|413.43|414.77|412.37|0
1695778200000|2023-09-27 01:30:00|415.65|413.25|414.05|411.65|415.83|413.43|413.88|411.48|0
1695778500000|2023-09-27 01:35:00|413.88|411.48|415.12|412.72|415.65|413.25|413.88|411.48|0
1695778800000|2023-09-27 01:40:00|415.29|412.89|415.65|413.25|416|413.6|415.12|412.72|0
1695779100000|2023-09-27 01:45:00|415.56|413.16|415.11|412.71|416|413.6|414.94|412.54|0
1695779400000|2023-09-27 01:50:00|415.29|412.89|414.58|412.18|415.47|413.07|414.58|412.18|0
1695779700000|2023-09-27 01:55:00|414.76|412.36|414.22|411.82|414.94|412.54|414.05|411.65|0
1695780000000|2023-09-27 02:00:00|414.05|411.65|414.76|412.36|414.76|412.36|414.05|411.65|0
1695780300000|2023-09-27 02:05:00|414.85|412.45|415.38|412.98|415.47|413.07|414.58|412.18|0
1695780600000|2023-09-27 02:10:00|415.29|412.89|414.58|412.18|415.47|413.07|414.4|412|0
1695780900000|2023-09-27 02:15:00|414.75|412.35|415.29|412.89|415.46|413.06|414.58|412.18|0
1695781200000|2023-09-27 02:20:00|415.64|413.24|415.82|413.42|415.82|413.42|415.29|412.89|0
1695781500000|2023-09-27 02:25:00|415.46|413.06|415.46|413.06|415.64|413.24|415.11|412.71|0
1695781800000|2023-09-27 02:30:00|415.28|412.88|415.1|412.7|415.82|413.42|415.1|412.7|0
1695782100000|2023-09-27 02:35:00|415.28|412.88|415.28|412.88|415.28|412.88|414.39|411.99|0
1695782400000|2023-09-27 02:40:00|415.46|413.06|415.46|413.06|415.99|413.59|415.28|412.88|0
1695782700000|2023-09-27 02:45:00|415.28|412.88|415.28|412.88|415.46|413.06|414.75|412.35|0
1695783000000|2023-09-27 02:50:00|415.1|412.7|414.92|412.52|415.46|413.06|414.92|412.52|0
1695783300000|2023-09-27 02:55:00|415.1|412.7|415.45|413.05|415.45|413.05|415.1|412.7|0
1695783600000|2023-09-27 03:00:00|415.28|412.88|416.7|414.3|416.7|414.3|415.28|412.88|0
1695783900000|2023-09-27 03:05:00|416.52|414.12|415.99|413.59|416.7|414.3|415.81|413.41|0
1695784200000|2023-09-27 03:10:00|415.9|413.5|415.63|413.23|415.9|413.5|415.45|413.05|0
1695784500000|2023-09-27 03:15:00|415.81|413.41|415.09|412.69|415.81|413.41|415.09|412.69|0
1695784800000|2023-09-27 03:20:00|415.27|412.87|415.36|412.96|415.45|413.05|415.09|412.69|0
1695785100000|2023-09-27 03:25:00|415.45|413.05|415.27|412.87|415.45|413.05|414.91|412.51|0
1695785400000|2023-09-27 03:30:00|415.45|413.05|415.18|412.78|415.62|413.22|415.09|412.69|0
1695785700000|2023-09-27 03:35:00|415.27|412.87|416.51|414.11|416.69|414.29|415.27|412.87|0
1695786000000|2023-09-27 03:40:00|416.69|414.29|416.16|413.76|416.69|414.29|415.98|413.58|0
1695786300000|2023-09-27 03:45:00|415.98|413.58|416.33|413.93|416.33|413.93|415.98|413.58|0
1695786600000|2023-09-27 03:50:00|416.51|414.11|416.15|413.75|416.87|414.47|415.98|413.58|0
1695786900000|2023-09-27 03:55:00|415.98|413.58|415.97|413.57|416.69|414.29|415.97|413.57|0
1695787200000|2023-09-27 04:00:00|416.15|413.75|415.8|413.4|416.15|413.75|415.44|413.04|0
1695787500000|2023-09-27 04:05:00|415.79|413.39|415.97|413.57|416.15|413.75|415.44|413.04|0
1695787800000|2023-09-27 04:10:00|416.15|413.75|416.15|413.75|416.33|413.93|415.97|413.57|0
1695788100000|2023-09-27 04:15:00|415.97|413.57|415.79|413.39|416.33|413.93|415.79|413.39|0
1695788400000|2023-09-27 04:20:00|415.97|413.57|416.15|413.75|416.32|413.92|415.79|413.39|0
1695788700000|2023-09-27 04:25:00|415.97|413.57|416.32|413.92|416.5|414.1|415.79|413.39|0
1695789000000|2023-09-27 04:30:00|416.14|413.74|414.9|412.5|416.14|413.74|414.9|412.5|0
1695789300000|2023-09-27 04:35:00|415.08|412.68|414.72|412.32|415.08|412.68|414.37|411.97|0
1695789600000|2023-09-27 04:40:00|414.9|412.5|414.54|412.14|414.9|412.5|414.36|411.96|0
1695789900000|2023-09-27 04:45:00|414.36|411.96|414.19|411.79|414.54|412.14|414.01|411.61|0
1695790200000|2023-09-27 04:50:00|414.36|411.96|414.01|411.61|414.36|411.96|413.83|411.43|0
1695790500000|2023-09-27 04:55:00|413.83|411.43|413.12|410.72|413.83|411.43|413.12|410.72|0
1695790800000|2023-09-27 05:00:00|413.3|410.9|413.83|411.43|413.83|411.43|413.3|410.9|0
1695791100000|2023-09-27 05:05:00|413.92|411.52|414|411.6|414.54|412.14|413.83|411.43|0
1695791400000|2023-09-27 05:10:00|414.18|411.78|414.36|411.96|414.54|412.14|414|411.6|0
1695791700000|2023-09-27 05:15:00|414.54|412.14|414.71|412.31|414.89|412.49|414.53|412.13|0
1695792000000|2023-09-27 05:20:00|414.89|412.49|414.71|412.31|415.07|412.67|414.45|412.05|0
1695792300000|2023-09-27 05:25:00|414.89|412.49|414.18|411.78|414.89|412.49|414.18|411.78|0
1695792600000|2023-09-27 05:30:00|414.35|411.95|414.18|411.78|414.53|412.13|413.82|411.42|0
1695792900000|2023-09-27 05:35:00|414|411.6|413.64|411.24|414.18|411.78|413.11|410.71|0
1695793200000|2023-09-27 05:40:00|413.82|411.42|413.29|410.89|413.82|411.42|413.11|410.71|0
1695793500000|2023-09-27 05:45:00|413.38|410.98|413.11|410.71|413.46|411.06|413.11|410.71|0
1695793800000|2023-09-27 05:50:00|413.02|410.62|411.87|409.47|413.02|410.62|411.87|409.47|0
1695794100000|2023-09-27 05:55:00|412.05|409.65|411.34|408.94|412.22|409.82|411.16|408.76|0
1695794400000|2023-09-27 06:00:00|411.16|408.76|411.69|409.29|412.04|409.64|411.16|408.76|0
1695794700000|2023-09-27 06:05:00|411.87|409.47|411.16|408.76|412.13|409.73|411.16|408.76|0
1695795000000|2023-09-27 06:10:00|410.98|408.58|411.69|409.29|411.86|409.46|410.98|408.58|0
1695795300000|2023-09-27 06:15:00|411.51|409.11|412.75|410.35|412.92|410.52|411.33|408.93|0
1695795600000|2023-09-27 06:20:00|412.92|410.52|412.22|409.82|412.92|410.52|411.86|409.46|0
1695795900000|2023-09-27 06:25:00|412.04|409.64|411.33|408.93|412.04|409.64|411.15|408.75|0
1695796200000|2023-09-27 06:30:00|411.51|409.11|411.33|408.93|411.68|409.28|410.8|408.4|0
1695796500000|2023-09-27 06:35:00|411.15|408.75|410.97|408.57|411.33|408.93|410.62|408.22|0
1695796800000|2023-09-27 06:40:00|411.15|408.75|410.44|408.04|411.15|408.75|410.44|408.04|0
1695797100000|2023-09-27 06:45:00|410.27|407.87|410.27|407.87|410.8|408.4|410.27|407.87|0
1695797400000|2023-09-27 06:50:00|410.44|408.04|410.18|407.78|410.97|408.57|410.09|407.69|0
1695797700000|2023-09-27 06:55:00|410.09|407.69|410.49|408.09|412.32|409.92|410.09|407.69|0
1695798000000|2023-09-27 07:00:00|410.67|408.27|410.84|408.44|412.79|410.39|410.49|408.09|0
1695798300000|2023-09-27 07:05:00|410.66|408.26|411.02|408.62|411.9|409.5|410.66|408.26|0
1695798600000|2023-09-27 07:10:00|410.84|408.44|409.78|407.38|411.55|409.15|409.78|407.38|0
1695798900000|2023-09-27 07:15:00|409.95|407.55|410.48|408.08|410.66|408.26|409.42|407.02|0
1695799200000|2023-09-27 07:20:00|410.13|407.73|409.42|407.02|410.48|408.08|409.42|407.02|0
1695799500000|2023-09-27 07:25:00|409.6|407.2|408.01|405.61|410.31|407.91|407.83|405.43|0
1695799800000|2023-09-27 07:30:00|408.36|405.96|408.71|406.31|409.42|407.02|408.01|405.61|0
1695800100000|2023-09-27 07:35:00|408.89|406.49|408.71|406.31|409.59|407.19|408.18|405.78|0
1695800400000|2023-09-27 07:40:00|408.36|405.96|408.18|405.78|408.89|406.49|408|405.6|0
1695800700000|2023-09-27 07:45:00|408.36|405.96|408|405.6|409.06|406.66|408|405.6|0
1695801000000|2023-09-27 07:50:00|408.18|405.78|407.12|404.72|408.36|405.96|406.94|404.54|0
1695801300000|2023-09-27 07:55:00|407.3|404.9|406.24|403.84|407.3|404.9|406.06|403.66|0
1695801600000|2023-09-27 08:00:00|406.06|403.66|406.06|403.66|406.77|404.37|405.88|403.48|0
1695801900000|2023-09-27 08:05:00|405.88|403.48|405.07|402.67|406.74|404.34|404.72|402.32|0
1695802200000|2023-09-27 08:10:00|405.24|402.84|406.3|403.9|406.48|404.08|405.07|402.67|0
1695802500000|2023-09-27 08:15:00|406.39|403.99|406.83|404.43|407.01|404.61|405.77|403.37|0
1695802800000|2023-09-27 08:20:00|407.01|404.61|405.95|403.55|407.36|404.96|405.77|403.37|0
1695803100000|2023-09-27 08:25:00|406.12|403.72|407.36|404.96|408.07|405.67|406.12|403.72|0
1695803400000|2023-09-27 08:30:00|407.54|405.14|405.59|403.19|407.54|405.14|405.24|402.84|0
1695803700000|2023-09-27 08:35:00|405.42|403.02|406.47|404.07|407.53|405.13|405.42|403.02|0
1695804000000|2023-09-27 08:40:00|406.74|404.34|406.65|404.25|407.71|405.31|406.3|403.9|0
1695804300000|2023-09-27 08:45:00|406.47|404.07|406.82|404.42|407|404.6|406.12|403.72|0
1695804600000|2023-09-27 08:50:00|407|404.6|407.53|405.13|407.53|405.13|406.29|403.89|0
1695804900000|2023-09-27 08:55:00|407.35|404.95|406.65|404.25|407.53|405.13|406.65|404.25|0
1695805200000|2023-09-27 09:00:00|406.47|404.07|406.47|404.07|407.17|404.77|406.29|403.89|0
1695805500000|2023-09-27 09:05:00|406.64|404.24|407.44|405.04|407.88|405.48|406.47|404.07|0
1695805800000|2023-09-27 09:10:00|407.35|404.95|406.56|404.16|407.88|405.48|406.47|404.07|0
1695806100000|2023-09-27 09:15:00|406.64|404.24|406.99|404.59|407.52|405.12|406.64|404.24|0
1695806400000|2023-09-27 09:20:00|407.17|404.77|407.35|404.95|408.23|405.83|407.09|404.69|0
1695806700000|2023-09-27 09:25:00|407.7|405.3|407.17|404.77|407.7|405.3|406.82|404.42|0
1695807000000|2023-09-27 09:30:00|407.34|404.94|408.23|405.83|408.41|406.01|406.99|404.59|0
1695807300000|2023-09-27 09:35:00|408.05|405.65|409.11|406.71|409.29|406.89|407.87|405.47|0
1695807600000|2023-09-27 09:40:00|409.29|406.89|411.06|408.66|411.24|408.84|409.29|406.89|0
1695807900000|2023-09-27 09:45:00|411.24|408.84|409.46|407.06|411.24|408.84|409.46|407.06|0
1695808200000|2023-09-27 09:50:00|409.64|407.24|410.35|407.95|411.06|408.66|409.64|407.24|0
1695808500000|2023-09-27 09:55:00|410.17|407.77|409.82|407.42|410.71|408.31|409.82|407.42|0
1695808800000|2023-09-27 10:00:00|409.99|407.59|410.35|407.95|411.06|408.66|409.82|407.42|0
1695809100000|2023-09-27 10:05:00|410.53|408.13|411.24|408.84|411.59|409.19|410.17|407.77|0
1695809400000|2023-09-27 10:10:00|411.06|408.66|411.77|409.37|411.77|409.37|410.88|408.48|0
1695809700000|2023-09-27 10:15:00|411.95|409.55|411.06|408.66|412.12|409.72|411.06|408.66|0
1695810000000|2023-09-27 10:20:00|410.88|408.48|410.7|408.3|411.05|408.65|410.52|408.12|0
1695810300000|2023-09-27 10:25:00|410.52|408.12|409.81|407.41|410.7|408.3|409.63|407.23|0
1695810600000|2023-09-27 10:30:00|409.63|407.23|409.81|407.41|410.52|408.12|409.46|407.06|0
1695810900000|2023-09-27 10:35:00|409.99|407.59|410.52|408.12|411.05|408.65|409.99|407.59|0
1695811200000|2023-09-27 10:40:00|410.61|408.21|411.4|409|411.58|409.18|410.52|408.12|0
1695811500000|2023-09-27 10:45:00|411.58|409.18|410.87|408.47|411.76|409.36|410.52|408.12|0
1695811800000|2023-09-27 10:50:00|410.69|408.29|409.1|406.7|411.05|408.65|408.92|406.52|0
1695812100000|2023-09-27 10:55:00|408.92|406.52|409.09|406.69|409.8|407.4|408.92|406.52|0
1695812400000|2023-09-27 11:00:00|409.27|406.87|408.92|406.52|409.9|407.5|408.92|406.52|0
1695812700000|2023-09-27 11:05:00|408.74|406.34|409.09|406.69|409.98|407.58|408.56|406.16|0
1695813000000|2023-09-27 11:10:00|408.91|406.51|408.21|405.81|408.91|406.51|407.68|405.28|0
1695813300000|2023-09-27 11:15:00|408.38|405.98|407.32|404.92|408.91|406.51|407.32|404.92|0
1695813600000|2023-09-27 11:20:00|407.67|405.27|407.32|404.92|408.03|405.63|407.14|404.74|0
1695813900000|2023-09-27 11:25:00|407.14|404.74|406.61|404.21|407.67|405.27|406.61|404.21|0
1695814200000|2023-09-27 11:30:00|406.79|404.39|408.38|405.98|408.73|406.33|406.61|404.21|0
1695814500000|2023-09-27 11:35:00|408.56|406.16|411.55|409.15|411.55|409.15|408.56|406.16|0
1695814800000|2023-09-27 11:40:00|411.73|409.33|411.37|408.97|411.73|409.33|409.95|407.55|0
1695815100000|2023-09-27 11:45:00|411.55|409.15|410.48|408.08|411.55|409.15|410.3|407.9|0
1695815400000|2023-09-27 11:50:00|410.4|408|408.53|406.13|410.48|408.08|408.35|405.95|0
1695815700000|2023-09-27 11:55:00|408.71|406.31|408|405.6|408.88|406.48|407.82|405.42|0
1695816000000|2023-09-27 12:00:00|407.82|405.42|409.59|407.19|409.59|407.19|407.64|405.24|0
1695816300000|2023-09-27 12:05:00|409.77|407.37|409.94|407.54|410.65|408.25|409.77|407.37|0
1695816600000|2023-09-27 12:10:00|410.12|407.72|410.47|408.07|411.01|408.61|409.23|406.83|0
1695816900000|2023-09-27 12:15:00|410.65|408.25|409.59|407.19|410.65|408.25|408.88|406.48|0
1695817200000|2023-09-27 12:20:00|409.94|407.54|411.89|409.49|412.07|409.67|409.41|407.01|0
1695817500000|2023-09-27 12:25:00|411.72|409.32|410.92|408.52|411.89|409.49|410.65|408.25|0
1695817800000|2023-09-27 12:30:00|412.16|409.76|408.34|405.94|412.96|410.56|408.34|405.94|0
1695818100000|2023-09-27 12:35:00|408.61|406.21|409.23|406.83|409.58|407.18|407.81|405.41|0
1695818400000|2023-09-27 12:40:00|409.58|407.18|408.52|406.12|409.94|407.54|408.52|406.12|0
1695818700000|2023-09-27 12:45:00|408.7|406.3|409.05|406.65|409.23|406.83|407.99|405.59|0
1695819000000|2023-09-27 12:50:00|409.23|406.83|408.34|405.94|409.58|407.18|408.16|405.76|0
1695819300000|2023-09-27 12:55:00|408.16|405.76|407.45|405.05|408.52|406.12|407.1|404.7|0
1695819600000|2023-09-27 13:00:00|407.81|405.41|409.05|406.65|409.05|406.65|407.63|405.23|0
1695819900000|2023-09-27 13:05:00|409.22|406.82|406.75|404.35|409.58|407.18|405.86|403.46|0
1695820200000|2023-09-27 13:10:00|406.39|403.99|407.45|405.05|408.16|405.76|406.39|403.99|0
1695820500000|2023-09-27 13:15:00|407.27|404.87|407.63|405.23|408.16|405.76|406.92|404.52|0
1695820800000|2023-09-27 13:20:00|407.8|405.4|407.45|405.05|408.16|405.76|407.1|404.7|0
1695821100000|2023-09-27 13:25:00|407.63|405.23|411.7|409.3|411.88|409.48|407.63|405.23|0
1695821400000|2023-09-27 13:30:00|412.06|409.66|411.17|408.77|412.41|410.01|407.98|405.58|0
1695821700000|2023-09-27 13:35:00|410.46|408.06|414.46|412.06|415.17|412.77|409.57|407.17|0
1695822000000|2023-09-27 13:40:00|414.28|411.88|410.73|408.33|415.88|413.48|410.73|408.33|0
1695822300000|2023-09-27 13:45:00|410.91|408.51|414.1|411.7|414.46|412.06|409.14|406.74|0
1695822600000|2023-09-27 13:50:00|413.92|411.52|412.14|409.74|414.63|412.23|411.26|408.86|0
1695822900000|2023-09-27 13:55:00|411.97|409.57|414.28|411.88|414.99|412.59|411.79|409.39|0
1695823200000|2023-09-27 14:00:00|414.1|411.7|417.3|414.9|418.38|415.98|412.68|410.28|0
1695823500000|2023-09-27 14:05:00|417.13|414.73|418.38|415.98|419.45|417.05|417.13|414.73|0
1695823800000|2023-09-27 14:10:00|418.55|416.15|421.6|419.2|421.6|419.2|418.38|415.98|0
1695824100000|2023-09-27 14:15:00|421.42|419.02|421.47|419.07|423.34|420.94|420.17|417.77|0
1695824400000|2023-09-27 14:20:00|421.29|418.89|415.94|413.54|421.29|418.89|414.52|412.12|0
1695824700000|2023-09-27 14:25:00|415.76|413.36|415.58|413.18|417.01|414.61|414.52|412.12|0
1695825000000|2023-09-27 14:30:00|415.94|413.54|415.58|413.18|418.97|416.57|415.58|413.18|0
1695825300000|2023-09-27 14:35:00|415.4|413|417.54|415.14|417.72|415.32|415.05|412.65|0
1695825600000|2023-09-27 14:40:00|417.72|415.32|418.7|416.3|419.86|417.46|417.72|415.32|0
1695825900000|2023-09-27 14:45:00|418.34|415.94|417.81|415.41|420.49|418.09|417.27|414.87|0
1695826200000|2023-09-27 14:50:00|417.63|415.23|425.89|423.49|426.43|424.03|417.63|415.23|0
1695826500000|2023-09-27 14:55:00|426.07|423.67|427.24|424.84|428.51|426.11|423.72|421.32|0
1695826800000|2023-09-27 15:00:00|427.42|425.02|424.72|422.32|428.15|425.75|424|421.6|0
1695827100000|2023-09-27 15:05:00|424.9|422.5|421.18|418.78|426.16|423.76|421.18|418.78|0
1695827400000|2023-09-27 15:10:00|421.54|419.14|421.54|419.14|423.15|420.75|420.64|418.24|0
1695827700000|2023-09-27 15:15:00|421.36|418.96|423.87|421.47|424.41|422.01|421.36|418.96|0
1695828000000|2023-09-27 15:20:00|424.05|421.65|423.51|421.11|424.77|422.37|421.35|418.95|0
1695828300000|2023-09-27 15:25:00|423.33|420.93|421.53|419.13|424.05|421.65|420.64|418.24|0
1695828600000|2023-09-27 15:30:00|421.35|418.95|420.63|418.23|422.61|420.21|420.28|417.88|0
1695828900000|2023-09-27 15:35:00|420.45|418.05|424.59|422.19|424.59|422.19|420.28|417.88|0
1695829200000|2023-09-27 15:40:00|424.41|422.01|428.01|425.61|428.01|425.61|424.23|421.83|0
1695829500000|2023-09-27 15:45:00|428.92|426.52|429.28|426.88|431.09|428.69|427.47|425.07|0
1695829800000|2023-09-27 15:50:00|429.1|426.7|429.46|427.06|430.37|427.97|428.56|426.16|0
1695830100000|2023-09-27 15:55:00|429.64|427.24|428.92|426.52|430|427.6|428.19|425.79|0
1695830400000|2023-09-27 16:00:00|429.1|426.7|434.18|431.78|434.37|431.97|429.1|426.7|0
1695830700000|2023-09-27 16:05:00|434.37|431.97|435.46|433.06|435.83|433.43|433.09|430.69|0
1695831000000|2023-09-27 16:10:00|435.28|432.88|435.46|433.06|436.19|433.79|433.82|431.42|0
1695831300000|2023-09-27 16:15:00|435.64|433.24|436.92|434.52|437.29|434.89|435.28|432.88|0
1695831600000|2023-09-27 16:20:00|437.1|434.7|437.1|434.7|438.02|435.62|435.17|432.77|0
1695831900000|2023-09-27 16:25:00|437.28|434.88|434.91|432.51|437.28|434.88|434.91|432.51|0
1695832200000|2023-09-27 16:30:00|434.73|432.33|433.09|430.69|435.46|433.06|432.91|430.51|0
1695832500000|2023-09-27 16:35:00|433.28|430.88|434.37|431.97|434.91|432.51|432|429.6|0
1695832800000|2023-09-27 16:40:00|434.73|432.33|431.46|429.06|435.09|432.69|431.28|428.88|0
1695833100000|2023-09-27 16:45:00|431.44|429.04|431.62|429.22|431.8|429.4|429.99|427.59|0
1695833400000|2023-09-27 16:50:00|431.8|429.4|433.43|431.03|433.8|431.4|431.44|429.04|0
1695833700000|2023-09-27 16:55:00|433.25|430.85|435.8|433.4|436.34|433.94|433.25|430.85|0
1695834000000|2023-09-27 17:00:00|435.98|433.58|432.16|429.76|435.98|433.58|431.62|429.22|0
1695834300000|2023-09-27 17:05:00|431.8|429.4|432.7|430.3|434.7|432.3|431.62|429.22|0
1695834600000|2023-09-27 17:10:00|432.88|430.48|437.98|435.58|438.17|435.77|432.7|430.3|0
1695834900000|2023-09-27 17:15:00|438.17|435.77|438.71|436.31|440.73|438.33|436.89|434.49|0
1695835200000|2023-09-27 17:20:00|438.9|436.5|443.06|440.66|443.98|441.58|438.71|436.31|0
1695835500000|2023-09-27 17:25:00|443.25|440.85|446.36|443.96|446.73|444.33|442.51|440.11|0
1695835800000|2023-09-27 17:30:00|446.92|444.52|444.89|442.49|446.92|444.52|444.34|441.94|0
1695836100000|2023-09-27 17:35:00|445.08|442.68|445.81|443.41|446.18|443.78|444.34|441.94|0
1695836400000|2023-09-27 17:40:00|445.99|443.59|446.36|443.96|450.23|447.83|445.99|443.59|0
1695836700000|2023-09-27 17:45:00|446.18|443.78|445.44|443.04|447.1|444.7|445.26|442.86|0
1695837000000|2023-09-27 17:50:00|445.63|443.23|443.24|440.84|445.81|443.41|443.24|440.84|0
1695837300000|2023-09-27 17:55:00|443.61|441.21|442.69|440.29|444.89|442.49|442.69|440.29|0
1695837600000|2023-09-27 18:00:00|442.87|440.47|443.97|441.57|444.52|442.12|442.69|440.29|0
1695837900000|2023-09-27 18:05:00|444.15|441.75|446.54|444.14|446.54|444.14|442.87|440.47|0
1695838200000|2023-09-27 18:10:00|446.91|444.51|445.25|442.85|447.83|445.43|445.25|442.85|0
1695838500000|2023-09-27 18:15:00|445.44|443.04|444.7|442.3|445.44|443.04|442.69|440.29|0
1695838800000|2023-09-27 18:20:00|444.52|442.12|442.13|439.73|445.25|442.85|441.95|439.55|0
1695839100000|2023-09-27 18:25:00|441.95|439.55|434.85|432.45|442.87|440.47|434.67|432.27|0
1695839400000|2023-09-27 18:30:00|434.67|432.27|429.43|427.03|434.67|432.27|428.17|425.77|0
1695839700000|2023-09-27 18:35:00|429.24|426.84|424.79|422.39|429.24|426.84|424.16|421.76|0
1695840000000|2023-09-27 18:40:00|424.97|422.57|423.19|420.79|427.3|424.9|422.83|420.43|0
1695840300000|2023-09-27 18:45:00|422.83|420.43|425.86|423.46|425.86|423.46|421.58|419.18|0
1695840600000|2023-09-27 18:50:00|425.68|423.28|424.61|422.21|426.94|424.54|423.9|421.5|0
1695840900000|2023-09-27 18:55:00|424.25|421.85|424.61|422.21|425.5|423.1|422.83|420.43|0
1695841200000|2023-09-27 19:00:00|424.79|422.39|418.92|416.52|425.86|423.46|418.74|416.34|0
1695841500000|2023-09-27 19:05:00|418.74|416.34|416.61|414.21|419.8|417.4|415.02|412.62|0
1695841800000|2023-09-27 19:10:00|416.44|414.04|418.2|415.8|418.38|415.98|413.09|410.69|0
1695842100000|2023-09-27 19:15:00|418.38|415.98|419.57|417.17|420.51|418.11|417.44|415.04|0
1695842400000|2023-09-27 19:20:00|419.39|416.99|418.15|415.75|419.39|416.99|416.73|414.33|0
1695842700000|2023-09-27 19:25:00|418.33|415.93|419.04|416.64|419.04|416.64|416.02|413.62|0
1695843000000|2023-09-27 19:30:00|419.21|416.81|418.5|416.1|420.82|418.42|418.32|415.92|0
1695843300000|2023-09-27 19:35:00|418.68|416.28|422.6|420.2|423.68|421.28|418.68|416.28|0
1695843600000|2023-09-27 19:40:00|422.42|420.02|428.71|426.31|430.87|428.47|422.42|420.02|0
1695843900000|2023-09-27 19:45:00|429.43|427.03|428.34|425.94|430.51|428.11|427.45|425.05|0
1695844200000|2023-09-27 19:50:00|428.16|425.76|423.31|420.91|428.53|426.13|422.96|420.56|0
1695844500000|2023-09-27 19:55:00|423.49|421.09|422.96|420.56|425.64|423.24|422.78|420.38|0
1695844800000|2023-09-27 20:00:00|422.78|420.38|421.35|418.95|422.96|420.56|419.74|417.34|0
1695845100000|2023-09-27 20:05:00|421.7|419.3|420.1|417.7|421.7|419.3|419.92|417.52|0
1695845400000|2023-09-27 20:10:00|420.27|417.87|418.49|416.09|420.45|418.05|418.31|415.91|0
1695845700000|2023-09-27 20:15:00|418.59|415.99|419.48|416.88|419.66|417.06|418.24|415.64|0
1695846000000|2023-09-27 20:20:00|419.66|417.06|419.48|416.88|419.84|417.24|418.95|416.35|0
1695846300000|2023-09-27 20:25:00|419.3|416.7|418.59|415.99|419.3|416.7|418.41|415.81|0
1695846600000|2023-09-27 20:30:00|418.41|415.81|418.59|415.99|418.59|415.99|417.88|415.28|0
1695846900000|2023-09-27 20:35:00|418.41|415.81|417.87|415.27|418.76|416.16|417.87|415.27|0
1695847200000|2023-09-27 20:40:00|417.7|415.1|418.05|415.45|418.23|415.63|417.7|415.1|0
1695847500000|2023-09-27 20:45:00|418.23|415.63|418.23|415.63|418.41|415.81|417.87|415.27|0
1695847800000|2023-09-27 20:50:00|418.05|415.45|416.63|414.03|418.05|415.45|416.45|413.85|0
1695848100000|2023-09-27 20:55:00|416.81|414.21|417.61|415.01|417.78|415.18|416.45|413.85|0
1695848400000|2023-09-27 21:00:00|417.15|414.55|417.41|414.81|417.41|414.81|416.9|414.3|0
1695848700000|2023-09-27 21:05:00|417.12|414.52|416.93|414.33|417.61|415.01|416.88|414.28|0
1695849000000|2023-09-27 21:10:00|416.8|414.2|416.77|414.17|416.8|414.2|416.67|414.07|0
1695849300000|2023-09-27 21:15:00|416.85|414.25|416.35|413.75|416.85|414.25|416.35|413.75|0
1695849600000|2023-09-27 21:20:00|416.38|413.78|416.61|414.01|416.64|414.04|416.35|413.75|0
1695849900000|2023-09-27 21:25:00|416.66|414.06|416.82|414.22|416.82|414.22|416.66|414.06|0
1695850200000|2023-09-27 21:30:00|416.88|414.28|416.85|414.25|416.92|414.32|416.74|414.14|0
1695850500000|2023-09-27 21:35:00|416.9|414.3|416.63|414.03|416.9|414.3|416.63|414.03|0
1695850800000|2023-09-27 21:40:00|416.55|413.95|416.47|413.87|416.55|413.95|416.45|413.85|0
1695851100000|2023-09-27 21:45:00|416.58|413.98|416.55|413.95|416.69|414.09|416.55|413.95|0
1695851400000|2023-09-27 21:50:00|416.53|413.93|416.55|413.95|416.61|414.01|416.47|413.87|0
1695851700000|2023-09-27 21:55:00|416.53|413.93|416.34|413.74|416.53|413.93|416.34|413.74|0
1695852000000|2023-09-27 22:00:00|416.53|413.93|419.46|416.86|419.46|416.86|416.35|413.75|0
1695852300000|2023-09-27 22:05:00|419.28|416.68|419.63|417.03|419.99|417.39|418.92|416.32|0
1695852600000|2023-09-27 22:10:00|419.81|417.21|419.81|417.21|420.17|417.57|419.46|416.86|0
1695852900000|2023-09-27 22:15:00|419.63|417.03|420.17|417.57|420.52|417.92|419.63|417.03|0
1695853200000|2023-09-27 22:20:00|420.26|417.66|421.95|419.35|422.31|419.71|419.99|417.39|0
1695853500000|2023-09-27 22:25:00|421.77|419.17|421.77|419.17|422.66|420.06|421.41|418.81|0
1695853800000|2023-09-27 22:30:00|421.95|419.35|421.59|418.99|421.95|419.35|421.23|418.63|0
1695854100000|2023-09-27 22:35:00|421.41|418.81|421.23|418.63|421.59|418.99|421.05|418.45|0
1695854400000|2023-09-27 22:40:00|421.05|418.45|420.16|417.56|421.23|418.63|420.16|417.56|0
1695854700000|2023-09-27 22:45:00|420.34|417.74|420.34|417.74|420.7|418.1|420.16|417.56|0
1695855000000|2023-09-27 22:50:00|420.52|417.92|420.25|417.65|420.69|418.09|420.16|417.56|0
1695855300000|2023-09-27 22:55:00|420.34|417.74|420.16|417.56|420.51|417.91|420.16|417.56|0
1695855600000|2023-09-27 23:00:00|420.25|417.65|421.05|418.45|421.23|418.63|419.98|417.38|0
1695855900000|2023-09-27 23:05:00|420.87|418.27|419.62|417.02|420.87|418.27|419.62|417.02|0
1695856200000|2023-09-27 23:10:00|419.44|416.84|419.62|417.02|419.8|417.2|419.09|416.49|0
1695856500000|2023-09-27 23:15:00|419.8|417.2|419.26|416.66|419.8|417.2|418.91|416.31|0
1695856800000|2023-09-27 23:20:00|419.08|416.48|419.62|417.02|419.62|417.02|419.08|416.48|0
1695857100000|2023-09-27 23:25:00|419.44|416.84|419.44|416.84|419.62|417.02|419.08|416.48|0
1695857400000|2023-09-27 23:30:00|419.26|416.66|419.44|416.84|419.44|416.84|418.9|416.3|0
1695857700000|2023-09-27 23:35:00|419.26|416.66|418.72|416.12|419.44|416.84|418.54|415.94|0
1695858000000|2023-09-27 23:40:00|418.9|416.3|418.72|416.12|419.08|416.48|418.54|415.94|0
1695858300000|2023-09-27 23:45:00|418.9|416.3|418.54|415.94|418.9|416.3|418.54|415.94|0
1695858600000|2023-09-27 23:50:00|418.36|415.76|417.83|415.23|418.36|415.76|417.65|415.05|0
1695858900000|2023-09-27 23:55:00|418.01|415.41|418.01|415.41|418.36|415.76|417.83|415.23|0
1695859200000|2023-09-28 00:00:00|417.83|415.23|418.18|415.58|419.07|416.47|417.83|415.23|0
1695859500000|2023-09-28 00:05:00|418.36|415.76|417.65|415.05|418.36|415.76|417.12|414.52|0
1695859800000|2023-09-28 00:10:00|417.83|415.23|417.65|415.05|418.36|415.76|417.47|414.87|0
1695860100000|2023-09-28 00:15:00|417.83|415.23|417.29|414.69|418|415.4|417.11|414.51|0
1695860400000|2023-09-28 00:20:00|417.47|414.87|417.29|414.69|417.82|415.22|417.11|414.51|0
1695860700000|2023-09-28 00:25:00|417.38|414.78|416.76|414.16|417.64|415.04|416.58|413.98|0
1695861000000|2023-09-28 00:30:00|416.66|414.26|416.12|413.72|416.83|414.43|416.12|413.72|0
1695861300000|2023-09-28 00:35:00|416.3|413.9|415.06|412.66|416.48|414.08|414.88|412.48|0
1695861600000|2023-09-28 00:40:00|414.88|412.48|415.71|413.31|415.88|413.48|414.7|412.3|0
1695861900000|2023-09-28 00:45:00|415.53|413.13|416.24|413.84|416.41|414.01|414.82|412.42|0
1695862200000|2023-09-28 00:50:00|416.41|414.01|416.94|414.54|417.3|414.9|416.41|414.01|0
1695862500000|2023-09-28 00:55:00|416.77|414.37|416.06|413.66|416.77|414.37|416.06|413.66|0
1695862800000|2023-09-28 01:00:00|416.23|413.83|416.06|413.66|416.23|413.83|416.06|413.66|0
1695863100000|2023-09-28 01:05:00|416.23|413.83|416.06|413.66|416.23|413.83|415.52|413.12|0
1695863400000|2023-09-28 01:10:00|416.41|414.01|416.05|413.65|416.41|414.01|416.05|413.65|0
1695863700000|2023-09-28 01:15:00|416.23|413.83|416.94|414.54|416.94|414.54|416.23|413.83|0
1695864000000|2023-09-28 01:20:00|416.76|414.36|416.23|413.83|416.76|414.36|416.23|413.83|0
1695864300000|2023-09-28 01:25:00|416.41|414.01|416.05|413.65|416.76|414.36|416.05|413.65|0
1695864600000|2023-09-28 01:30:00|415.87|413.47|418|415.6|418.35|415.95|415.87|413.47|0
1695864900000|2023-09-28 01:35:00|418.18|415.78|418.18|415.78|418.89|416.49|417.82|415.42|0
1695865200000|2023-09-28 01:40:00|418|415.6|418.35|415.95|418.53|416.13|417.82|415.42|0
1695865500000|2023-09-28 01:45:00|418.17|415.77|417.46|415.06|418.71|416.31|417.46|415.06|0
1695865800000|2023-09-28 01:50:00|417.56|415.16|417.64|415.24|417.99|415.59|417.11|414.71|0
1695866100000|2023-09-28 01:55:00|417.46|415.06|416.93|414.53|417.64|415.24|416.58|414.18|0
1695866400000|2023-09-28 02:00:00|417.02|414.62|417.02|414.62|417.11|414.71|416.57|414.17|0
1695866700000|2023-09-28 02:05:00|416.93|414.53|417.46|415.06|417.64|415.24|416.75|414.35|0
1695867000000|2023-09-28 02:10:00|417.64|415.24|417.2|414.8|417.64|415.24|417.1|414.7|0
1695867300000|2023-09-28 02:15:00|417.28|414.88|418.34|415.94|418.61|416.21|417.28|414.88|0
1695867600000|2023-09-28 02:20:00|418.52|416.12|418.34|415.94|418.52|416.12|418.17|415.77|0
1695867900000|2023-09-28 02:25:00|418.52|416.12|420.83|418.43|421.54|419.14|418.52|416.12|0
1695868200000|2023-09-28 02:30:00|421.01|418.61|421.72|419.32|421.99|419.59|421.01|418.61|0
1695868500000|2023-09-28 02:35:00|421.54|419.14|420.83|418.43|421.54|419.14|420.65|418.25|0
1695868800000|2023-09-28 02:40:00|421.01|418.61|420.65|418.25|421.19|418.79|420.29|417.89|0
1695869100000|2023-09-28 02:45:00|420.83|418.43|421.01|418.61|421.36|418.96|420.65|418.25|0
1695869400000|2023-09-28 02:50:00|420.92|418.52|421.36|418.96|421.54|419.14|420.65|418.25|0
1695869700000|2023-09-28 02:55:00|421.54|419.14|422.25|419.85|423.14|420.74|421.54|419.14|0
1695870000000|2023-09-28 03:00:00|422.43|420.03|423.14|420.74|423.59|421.19|422.25|419.85|0
1695870300000|2023-09-28 03:05:00|422.96|420.56|423.32|420.92|423.32|420.92|422.78|420.38|0
1695870600000|2023-09-28 03:10:00|423.14|420.74|424.21|421.81|424.39|421.99|423.14|420.74|0
1695870900000|2023-09-28 03:15:00|424.03|421.63|423.85|421.45|424.39|421.99|423.5|421.1|0
1695871200000|2023-09-28 03:20:00|423.68|421.28|423.32|420.92|423.68|421.28|423.14|420.74|0
1695871500000|2023-09-28 03:25:00|423.41|421.01|423.32|420.92|424.03|421.63|423.32|420.92|0
1695871800000|2023-09-28 03:30:00|423.14|420.74|424.03|421.63|424.57|422.17|423.14|420.74|0
1695872100000|2023-09-28 03:35:00|423.85|421.45|423.49|421.09|424.39|421.99|423.49|421.09|0
1695872400000|2023-09-28 03:40:00|423.31|420.91|423.67|421.27|423.67|421.27|423.31|420.91|0
1695872700000|2023-09-28 03:45:00|423.49|421.09|423.85|421.45|424.03|421.63|423.31|420.91|0
1695873000000|2023-09-28 03:50:00|423.67|421.27|422.95|420.55|423.85|421.45|422.95|420.55|0
1695873300000|2023-09-28 03:55:00|423.13|420.73|423.49|421.09|423.49|421.09|422.95|420.55|0
1695873600000|2023-09-28 04:00:00|423.58|421.18|423.31|420.91|423.84|421.44|423.31|420.91|0
1695873900000|2023-09-28 04:05:00|423.49|421.09|426.35|423.95|426.35|423.95|423.49|421.09|0
1695874200000|2023-09-28 04:10:00|426.17|423.77|427.79|425.39|427.79|425.39|425.81|423.41|0
1695874500000|2023-09-28 04:15:00|427.7|425.3|426.71|424.31|427.79|425.39|426.53|424.13|0
1695874800000|2023-09-28 04:20:00|426.98|424.58|427.25|424.85|427.25|424.85|426.71|424.31|0
1695875100000|2023-09-28 04:25:00|427.07|424.67|426.53|424.13|427.16|424.76|426.53|424.13|0
1695875400000|2023-09-28 04:30:00|426.71|424.31|426.35|423.95|426.71|424.31|425.99|423.59|0
1695875700000|2023-09-28 04:35:00|426.44|424.04|425.09|422.69|426.44|424.04|425.09|422.69|0
1695876000000|2023-09-28 04:40:00|425.27|422.87|424.73|422.33|425.27|422.87|424.55|422.15|0
1695876300000|2023-09-28 04:45:00|424.55|422.15|423.48|421.08|424.73|422.33|423.3|420.9|0
1695876600000|2023-09-28 04:50:00|423.3|420.9|423.3|420.9|423.48|421.08|422.94|420.54|0
1695876900000|2023-09-28 04:55:00|423.12|420.72|422.4|420|423.3|420.9|422.4|420|0
1695877200000|2023-09-28 05:00:00|422.58|420.18|420.62|418.22|422.76|420.36|420.44|418.04|0
1695877500000|2023-09-28 05:05:00|420.8|418.4|421.86|419.46|422.04|419.64|420.62|418.22|0
1695877800000|2023-09-28 05:10:00|421.69|419.29|421.15|418.75|421.69|419.29|420.97|418.57|0
1695878100000|2023-09-28 05:15:00|421.06|418.66|420.26|417.86|421.15|418.75|419.9|417.5|0
1695878400000|2023-09-28 05:20:00|420.08|417.68|420.26|417.86|420.61|418.21|420.08|417.68|0
1695878700000|2023-09-28 05:25:00|420.44|418.04|420.26|417.86|420.44|418.04|419.9|417.5|0
1695879000000|2023-09-28 05:30:00|420.08|417.68|418.12|415.72|420.08|417.68|417.41|415.01|0
1695879300000|2023-09-28 05:35:00|418.04|415.64|417.77|415.37|418.48|416.08|417.41|415.01|0
1695879600000|2023-09-28 05:40:00|417.94|415.54|417.76|415.36|418.12|415.72|417.41|415.01|0
1695879900000|2023-09-28 05:45:00|417.94|415.54|418.3|415.9|418.65|416.25|417.94|415.54|0
1695880200000|2023-09-28 05:50:00|418.12|415.72|417.76|415.36|418.65|416.25|417.76|415.36|0
1695880500000|2023-09-28 05:55:00|417.94|415.54|417.58|415.18|418.12|415.72|417.23|414.83|0
1695880800000|2023-09-28 06:00:00|417.41|415.01|418.47|416.07|419.36|416.96|417.23|414.83|0
1695881100000|2023-09-28 06:05:00|418.65|416.25|419.18|416.78|419.18|416.78|418.47|416.07|0
1695881400000|2023-09-28 06:10:00|419|416.6|420.78|418.38|420.78|418.38|419|416.6|0
1695881700000|2023-09-28 06:15:00|420.96|418.56|420.07|417.67|420.96|418.56|419.71|417.31|0
1695882000000|2023-09-28 06:20:00|420.24|417.84|420.85|418.45|420.96|418.56|419.89|417.49|0
1695882300000|2023-09-28 06:25:00|421.03|418.63|420.31|417.91|421.38|418.98|419.42|417.02|0
1695882600000|2023-09-28 06:30:00|420.23|417.83|418.35|415.95|420.31|417.91|418.35|415.95|0
1695882900000|2023-09-28 06:35:00|418.53|416.13|418.53|416.13|419.24|416.84|418.35|415.95|0
1695883200000|2023-09-28 06:40:00|418.17|415.77|418.17|415.77|418.53|416.13|417.81|415.41|0
1695883500000|2023-09-28 06:45:00|418.26|415.86|419.77|417.37|419.95|417.55|417.99|415.59|0
1695883800000|2023-09-28 06:50:00|419.95|417.55|420.66|418.26|421.02|418.62|419.59|417.19|0
1695884100000|2023-09-28 06:55:00|420.84|418.44|421.02|418.62|421.47|419.07|420.66|418.26|0
1695884400000|2023-09-28 07:00:00|420.66|418.26|421.02|418.62|422.63|420.23|420.48|418.08|0
1695884700000|2023-09-28 07:05:00|420.93|418.53|421.91|419.51|423.7|421.3|420.3|417.9|0
1695885000000|2023-09-28 07:10:00|422.27|419.87|421.19|418.79|423.52|421.12|421.19|418.79|0
1695885300000|2023-09-28 07:15:00|421.02|418.62|419.94|417.54|421.37|418.97|419.23|416.83|0
1695885600000|2023-09-28 07:20:00|419.76|417.36|419.76|417.36|419.94|417.54|418.52|416.12|0
1695885900000|2023-09-28 07:25:00|419.59|417.19|420.48|418.08|421.19|418.79|419.23|416.83|0
1695886200000|2023-09-28 07:30:00|420.65|418.25|419.58|417.18|420.83|418.43|418.87|416.47|0
1695886500000|2023-09-28 07:35:00|419.23|416.83|418.34|415.94|419.58|417.18|418.34|415.94|0
1695886800000|2023-09-28 07:40:00|418.16|415.76|419.94|417.54|419.94|417.54|417.62|415.22|0
1695887100000|2023-09-28 07:45:00|419.76|417.36|421.19|418.79|421.54|419.14|419.4|417|0
1695887400000|2023-09-28 07:50:00|421.36|418.96|422.26|419.86|422.26|419.86|421.01|418.61|0
1695887700000|2023-09-28 07:55:00|422.44|420.04|422.08|419.68|422.61|420.21|421.9|419.5|0
1695888000000|2023-09-28 08:00:00|422.26|419.86|425.3|422.9|425.93|423.53|421.18|418.78|0
1695888300000|2023-09-28 08:05:00|425.48|423.08|424.76|422.36|426.56|424.16|423.87|421.47|0
1695888600000|2023-09-28 08:10:00|424.86|422.46|424.58|422.18|425.12|422.72|423.42|421.02|0
1695888900000|2023-09-28 08:15:00|424.76|422.36|424.04|421.64|425.3|422.9|423.86|421.46|0
1695889200000|2023-09-28 08:20:00|424.58|422.18|426.2|423.8|426.2|423.8|424.22|421.82|0
1695889500000|2023-09-28 08:25:00|426.02|423.62|426.55|424.15|426.73|424.33|425.66|423.26|0
1695889800000|2023-09-28 08:30:00|426.91|424.51|424.76|422.36|427.27|424.87|424.76|422.36|0
1695890100000|2023-09-28 08:35:00|424.58|422.18|423.5|421.1|425.83|423.43|423.32|420.92|0
1695890400000|2023-09-28 08:40:00|423.68|421.28|424.04|421.64|424.58|422.18|423.32|420.92|0
1695890700000|2023-09-28 08:45:00|423.86|421.46|423.23|420.83|424.57|422.17|422.42|420.02|0
1695891000000|2023-09-28 08:50:00|423.14|420.74|422.24|419.84|423.32|420.92|421.53|419.13|0
1695891300000|2023-09-28 08:55:00|422.42|420.02|424.57|422.17|425.11|422.71|421.53|419.13|0
1695891600000|2023-09-28 09:00:00|424.39|421.99|427.45|425.05|427.45|425.05|424.03|421.63|0
1695891900000|2023-09-28 09:05:00|427.27|424.87|428.71|426.31|429.07|426.67|427.27|424.87|0
1695892200000|2023-09-28 09:10:00|428.53|426.13|429.34|426.94|430.15|427.75|428.53|426.13|0
1695892500000|2023-09-28 09:15:00|429.16|426.76|431.86|429.46|431.86|429.46|428.98|426.58|0
1695892800000|2023-09-28 09:20:00|432.04|429.64|428.8|426.4|432.04|429.64|428.8|426.4|0
1695893100000|2023-09-28 09:25:00|428.89|426.49|429.7|427.3|431.32|428.92|428.26|425.86|0
1695893400000|2023-09-28 09:30:00|429.88|427.48|430.78|428.38|430.96|428.56|428.79|426.39|0
1695893700000|2023-09-28 09:35:00|430.6|428.2|430.05|427.65|430.96|428.56|429.51|427.11|0
1695894000000|2023-09-28 09:40:00|429.51|427.11|426.1|423.7|429.69|427.29|425.38|422.98|0
1695894300000|2023-09-28 09:45:00|426.28|423.88|424.3|421.9|426.28|423.88|423.94|421.54|0
1695894600000|2023-09-28 09:50:00|424.12|421.72|420.41|418.01|424.12|421.72|420.41|418.01|0
1695894900000|2023-09-28 09:55:00|420.59|418.19|419.16|416.76|420.59|418.19|418.62|416.22|0
1695895200000|2023-09-28 10:00:00|418.98|416.58|418.09|415.69|419.34|416.94|417.55|415.15|0
1695895500000|2023-09-28 10:05:00|418.26|415.86|417.73|415.33|418.44|416.04|417.55|415.15|0
1695895800000|2023-09-28 10:10:00|417.91|415.51|417.73|415.33|417.91|415.51|416.48|414.08|0
1695896100000|2023-09-28 10:15:00|417.55|415.15|419.69|417.29|419.87|417.47|417.37|414.97|0
1695896400000|2023-09-28 10:20:00|419.78|417.38|420.59|418.19|421.12|418.72|419.51|417.11|0
1695896700000|2023-09-28 10:25:00|420.68|418.28|420.58|418.18|421.66|419.26|420.23|417.83|0
1695897000000|2023-09-28 10:30:00|420.4|418|419.69|417.29|420.4|418|419.15|416.75|0
1695897300000|2023-09-28 10:35:00|419.51|417.11|418.26|415.86|419.51|417.11|417.9|415.5|0
1695897600000|2023-09-28 10:40:00|418.08|415.68|418.08|415.68|418.61|416.21|417.18|414.78|0
1695897900000|2023-09-28 10:45:00|418.43|416.03|419.33|416.93|419.51|417.11|418.25|415.85|0
1695898200000|2023-09-28 10:50:00|419.15|416.75|420.76|418.36|421.3|418.9|419.15|416.75|0
1695898500000|2023-09-28 10:55:00|420.58|418.18|419.06|416.66|421.3|418.9|418.97|416.57|0
1695898800000|2023-09-28 11:00:00|418.97|416.57|420.22|417.82|420.22|417.82|418.97|416.57|0
1695899100000|2023-09-28 11:05:00|420.13|417.73|421.11|418.71|422.19|419.79|419.86|417.46|0
1695899400000|2023-09-28 11:10:00|421.29|418.89|421.83|419.43|422.19|419.79|420.57|418.17|0
1695899700000|2023-09-28 11:15:00|421.92|419.52|422.9|420.5|423.44|421.04|421.65|419.25|0
1695900000000|2023-09-28 11:20:00|423.08|420.68|420.93|418.53|423.08|420.68|420.03|417.63|0
1695900300000|2023-09-28 11:25:00|421.11|418.71|423.26|420.86|423.26|420.86|420.21|417.81|0
1695900600000|2023-09-28 11:30:00|423.08|420.68|425.96|423.56|425.96|423.56|423.08|420.68|0
1695900900000|2023-09-28 11:35:00|425.78|423.38|427.04|424.64|427.22|424.82|424.88|422.48|0
1695901200000|2023-09-28 11:40:00|426.86|424.46|427.95|425.55|427.95|425.55|426.14|423.74|0
1695901500000|2023-09-28 11:45:00|427.77|425.37|427.22|424.82|427.95|425.55|426.5|424.1|0
1695901800000|2023-09-28 11:50:00|427.4|425|426.68|424.28|427.4|425|425.6|423.2|0
1695902100000|2023-09-28 11:55:00|426.59|424.19|423.79|421.39|426.59|424.19|423.53|421.13|0
1695902400000|2023-09-28 12:00:00|424.15|421.75|420.03|417.63|424.15|421.75|420.03|417.63|0
1695902700000|2023-09-28 12:05:00|419.85|417.45|419.31|416.91|420.48|418.08|418.24|415.84|0
1695903000000|2023-09-28 12:10:00|419.13|416.73|419.31|416.91|420.74|418.34|418.59|416.19|0
1695903300000|2023-09-28 12:15:00|419.67|417.27|417.7|415.3|420.74|418.34|417.34|414.94|0
1695903600000|2023-09-28 12:20:00|417.52|415.12|418.23|415.83|418.95|416.55|416.63|414.23|0
1695903900000|2023-09-28 12:25:00|418.41|416.01|418.23|415.83|419.13|416.73|417.52|415.12|0
1695904200000|2023-09-28 12:30:00|418.5|416.1|412.18|409.78|420.29|417.89|412.01|409.61|0
1695904500000|2023-09-28 12:35:00|411.83|409.43|417.16|414.76|417.52|415.12|411.65|409.25|0
1695904800000|2023-09-28 12:40:00|417.34|414.94|421.99|419.59|421.99|419.59|417.34|414.94|0
1695905100000|2023-09-28 12:45:00|421.63|419.23|425.95|423.55|426.49|424.09|421.09|418.69|0
1695905400000|2023-09-28 12:50:00|426.31|423.91|424.14|421.74|429.02|426.62|423.78|421.38|0
1695905700000|2023-09-28 12:55:00|424.32|421.92|426.48|424.08|427.93|425.53|423.96|421.56|0
1695906000000|2023-09-28 13:00:00|426.66|424.26|423.42|421.02|427.03|424.63|422.52|420.12|0
1695906300000|2023-09-28 13:05:00|423.24|420.84|424.86|422.46|425.22|422.82|421.44|419.04|0
1695906600000|2023-09-28 13:10:00|424.68|422.28|425.58|423.18|426.66|424.26|424.5|422.1|0
1695906900000|2023-09-28 13:15:00|425.4|423|427.2|424.8|427.38|424.98|424.32|421.92|0
1695907200000|2023-09-28 13:20:00|427.02|424.62|427.56|425.16|428.11|425.71|425.94|423.54|0
1695907500000|2023-09-28 13:25:00|427.74|425.34|426.84|424.44|428.47|426.07|426.3|423.9|0
1695907800000|2023-09-28 13:30:00|426.48|424.08|421.26|418.86|429.37|426.97|421.26|418.86|0
1695908100000|2023-09-28 13:35:00|421.98|419.58|424.67|422.27|427.38|424.98|421.44|419.04|0
1695908400000|2023-09-28 13:40:00|425.03|422.63|429.01|426.61|430.82|428.42|423.41|421.01|0
1695908700000|2023-09-28 13:45:00|430.09|427.69|428.28|425.88|430.09|427.69|424.49|422.09|0
1695909000000|2023-09-28 13:50:00|427.92|425.52|419.46|417.06|427.92|425.52|419.28|416.88|0
1695909300000|2023-09-28 13:55:00|419.28|416.88|417.5|415.1|420.18|417.78|417.5|415.1|0
1695909600000|2023-09-28 14:00:00|417.68|415.28|414.29|411.89|417.68|415.28|413.76|411.36|0
1695909900000|2023-09-28 14:05:00|414.47|412.07|415.02|412.62|418.63|416.23|414.13|411.73|0
1695910200000|2023-09-28 14:10:00|415.73|413.33|414.73|412.33|416.45|414.05|414.02|411.62|0
1695910500000|2023-09-28 14:15:00|414.38|411.98|417.36|414.96|422.74|420.34|413.66|411.26|0
1695910800000|2023-09-28 14:20:00|417.19|414.79|419.15|416.75|419.87|417.47|414.69|412.29|0
1695911100000|2023-09-28 14:25:00|418.26|415.86|420.04|417.64|420.94|418.54|417.18|414.78|0
1695911400000|2023-09-28 14:30:00|419.86|417.46|424.89|422.49|427.77|425.37|419.86|417.46|0
1695911700000|2023-09-28 14:35:00|424.71|422.31|419.68|417.28|424.71|422.31|419.68|417.28|0
1695912000000|2023-09-28 14:40:00|420.04|417.64|415.4|413|422.37|419.97|415.23|412.83|0
1695912300000|2023-09-28 14:45:00|415.94|413.54|413.8|411.4|416.29|413.89|413.27|410.87|0
1695912600000|2023-09-28 14:50:00|413.98|411.58|413.08|410.68|416.09|413.69|412.19|409.79|0
1695912900000|2023-09-28 14:55:00|413.44|411.04|412.72|410.32|414.5|412.1|411.66|409.26|0
1695913200000|2023-09-28 15:00:00|412.9|410.5|414.5|412.1|414.68|412.28|412.19|409.79|0
1695913500000|2023-09-28 15:05:00|414.68|412.28|410.95|408.55|415.21|412.81|409.89|407.49|0
1695913800000|2023-09-28 15:10:00|410.77|408.37|412.01|409.61|414.32|411.92|410.59|408.19|0
1695914100000|2023-09-28 15:15:00|411.93|409.53|413.96|411.56|413.96|411.56|411.3|408.9|0
1695914400000|2023-09-28 15:20:00|413.79|411.39|407.59|405.19|414.14|411.74|407.59|405.19|0
1695914700000|2023-09-28 15:25:00|407.76|405.36|404.69|402.29|408.47|406.07|404.69|402.29|0
1695915000000|2023-09-28 15:30:00|404.52|402.12|402.05|399.65|404.87|402.47|400.82|398.42|0
1695915300000|2023-09-28 15:35:00|401.7|399.3|402.4|400|402.4|400|401.17|398.77|0
1695915600000|2023-09-28 15:40:00|402.58|400.18|397.84|395.44|402.58|400.18|397.84|395.44|0
1695915900000|2023-09-28 15:45:00|398.19|395.79|397.59|395.19|400.1|397.7|397.5|395.1|0
1695916200000|2023-09-28 15:50:00|397.41|395.01|395.84|393.44|397.76|395.36|395.67|393.27|0
1695916500000|2023-09-28 15:55:00|395.67|393.27|396.71|394.31|398.29|395.89|395.67|393.27|0
1695916800000|2023-09-28 16:00:00|396.54|394.14|398.11|395.71|399.16|396.76|396.19|393.79|0
1695917100000|2023-09-28 16:05:00|398.28|395.88|398.81|396.41|399.68|397.28|397.76|395.36|0
1695917400000|2023-09-28 16:10:00|398.98|396.58|398.11|395.71|399.86|397.46|397.93|395.53|0
1695917700000|2023-09-28 16:15:00|398.28|395.88|396.01|393.61|398.28|395.88|396.01|393.61|0
1695918000000|2023-09-28 16:20:00|395.84|393.44|396.8|394.4|397.23|394.83|395.49|393.09|0
1695918300000|2023-09-28 16:25:00|396.71|394.31|389.46|387.06|396.88|394.48|388.94|386.54|0
1695918600000|2023-09-28 16:30:00|389.29|386.89|392.07|389.67|393.29|390.89|388.77|386.37|0
1695918900000|2023-09-28 16:35:00|391.89|389.49|391.54|389.14|392.41|390.01|390.33|387.93|0
1695919200000|2023-09-28 16:40:00|391.37|388.97|390.15|387.75|391.37|388.97|389.46|387.06|0
1695919500000|2023-09-28 16:45:00|389.98|387.58|395.73|393.33|395.9|393.5|389.98|387.58|0
1695919800000|2023-09-28 16:50:00|395.9|393.5|399.59|397.19|399.59|397.19|394.33|391.93|0
1695920100000|2023-09-28 16:55:00|400.11|397.71|399.64|397.24|400.91|398.51|398.42|396.02|0
1695920400000|2023-09-28 17:00:00|399.29|396.89|401.57|399.17|401.57|399.17|397.54|395.14|0
1695920700000|2023-09-28 17:05:00|401.92|399.52|398.42|396.02|403.68|401.28|398.42|396.02|0
1695921000000|2023-09-28 17:10:00|398.59|396.19|398.94|396.54|400.34|397.94|397.54|395.14|0
1695921300000|2023-09-28 17:15:00|398.76|396.36|400.34|397.94|400.69|398.29|398.76|396.36|0
1695921600000|2023-09-28 17:20:00|400.51|398.11|397.71|395.31|400.69|398.29|397.19|394.79|0
1695921900000|2023-09-28 17:25:00|397.89|395.49|402.62|400.22|402.79|400.39|397.89|395.49|0
1695922200000|2023-09-28 17:30:00|403.15|400.75|406.85|404.45|406.85|404.45|402.44|400.04|0
1695922500000|2023-09-28 17:35:00|406.67|404.27|404.9|402.5|407.03|404.63|403.67|401.27|0
1695922800000|2023-09-28 17:40:00|404.73|402.33|407.55|405.15|408.09|405.69|404.38|401.98|0
1695923100000|2023-09-28 17:45:00|407.38|404.98|404.59|402.19|407.73|405.33|403.11|400.71|0
1695923400000|2023-09-28 17:50:00|404.41|402.01|405.82|403.42|406.53|404.13|403.53|401.13|0
1695923700000|2023-09-28 17:55:00|405.65|403.25|405.29|402.89|406.88|404.48|404.94|402.54|0
1695924000000|2023-09-28 18:00:00|405.12|402.72|406.7|404.3|406.88|404.48|404.76|402.36|0
1695924300000|2023-09-28 18:05:00|406.35|403.95|403.88|401.48|407.41|405.01|403.53|401.13|0
1695924600000|2023-09-28 18:10:00|403.71|401.31|401.25|398.85|405.47|403.07|401.07|398.67|0
1695924900000|2023-09-28 18:15:00|401.07|398.67|400.19|397.79|401.25|398.85|398.62|396.22|0
1695925200000|2023-09-28 18:20:00|400.02|397.62|401.6|399.2|401.6|399.2|399.32|396.92|0
1695925500000|2023-09-28 18:25:00|401.77|399.37|399.33|396.93|401.77|399.37|398.11|395.71|0
1695925800000|2023-09-28 18:30:00|399.16|396.76|404.08|401.68|404.08|401.68|399.16|396.76|0
1695926100000|2023-09-28 18:35:00|404.61|402.21|406.09|403.21|409.46|406.58|404.61|402.21|0
1695926400000|2023-09-28 18:40:00|406.26|403.38|404.5|401.62|407.15|404.27|402.38|399.5|0
1695926700000|2023-09-28 18:45:00|404.85|401.97|406.79|403.91|407.32|404.44|403.97|401.09|0
1695927000000|2023-09-28 18:50:00|406.62|403.74|406.79|403.91|408.03|405.15|404.85|401.97|0
1695927300000|2023-09-28 18:55:00|406.61|403.73|402.91|400.03|407.32|404.44|402.91|400.03|0
1695927600000|2023-09-28 19:00:00|402.73|399.85|401.5|398.62|403.96|401.08|401.32|398.44|0
1695927900000|2023-09-28 19:05:00|401.15|398.27|401.85|398.97|403.26|400.38|400.62|397.74|0
1695928200000|2023-09-28 19:10:00|401.32|398.44|398.51|395.63|401.67|398.79|398.51|395.63|0
1695928500000|2023-09-28 19:15:00|398.69|395.81|396.24|393.36|398.86|395.98|395.19|392.31|0
1695928800000|2023-09-28 19:20:00|396.07|393.19|394.85|391.97|396.59|393.71|394.85|391.97|0
1695929100000|2023-09-28 19:25:00|394.67|391.79|393.63|390.75|394.85|391.97|393.28|390.4|0
1695929400000|2023-09-28 19:30:00|393.8|390.92|398.16|395.28|398.16|395.28|393.28|390.4|0
1695929700000|2023-09-28 19:35:00|398.33|395.45|405.54|402.66|405.54|402.66|398.33|395.45|0
1695930000000|2023-09-28 19:40:00|405.9|403.02|403.6|400.72|405.9|403.02|402.72|399.84|0
1695930300000|2023-09-28 19:45:00|402.37|399.49|405.19|402.31|405.89|403.01|401.31|398.43|0
1695930600000|2023-09-28 19:50:00|405.54|402.66|405.08|402.2|407.02|404.14|402.37|399.49|0
1695930900000|2023-09-28 19:55:00|405.44|402.56|403.85|400.97|405.44|402.56|402.45|399.57|0
1695931200000|2023-09-28 20:00:00|405.08|402.2|405.61|402.73|405.79|402.91|403.68|400.8|0
1695931500000|2023-09-28 20:05:00|405.43|402.55|404.2|401.32|405.43|402.55|404.2|401.32|0
1695931800000|2023-09-28 20:10:00|404.38|401.5|403.5|400.62|404.55|401.67|403.15|400.27|0
1695932100000|2023-09-28 20:15:00|403.97|400.85|402.21|399.09|404.14|401.02|402.04|398.92|0
1695932400000|2023-09-28 20:20:00|402.39|399.27|402.13|399.53|402.74|400.06|401.78|399.18|0
1695932700000|2023-09-28 20:25:00|402.22|399.62|401.95|399.35|402.3|399.7|401.78|399.18|0
1695933000000|2023-09-28 20:30:00|402.04|399.44|401.95|399.35|402.48|399.88|401.95|399.35|0
1695933300000|2023-09-28 20:35:00|401.78|399.18|401.42|398.82|402.13|399.53|401.25|398.65|0
1695933600000|2023-09-28 20:40:00|401.52|398.92|401.07|398.47|401.6|399|400.9|398.3|0
1695933900000|2023-09-28 20:45:00|401.25|398.65|399.59|396.99|401.25|398.65|399.5|396.9|0
1695934200000|2023-09-28 20:50:00|399.67|397.07|399.85|397.25|400.29|397.69|399.5|396.9|0
1695934500000|2023-09-28 20:55:00|399.94|397.34|399.67|397.07|400.37|397.77|399.05|396.45|0
1695934800000|2023-09-28 21:00:00|399.69|397.09|399.69|397.09|399.76|397.16|399.61|397.01|0
1695935100000|2023-09-28 21:05:00|399.85|397.25|400.49|397.89|400.59|397.99|399.85|397.25|0
1695935400000|2023-09-28 21:10:00|400.59|397.99|401.03|398.43|401.27|398.67|400.59|397.99|0
1695935700000|2023-09-28 21:15:00|400.96|398.36|401.08|398.48|401.29|398.69|400.93|398.33|0
1695936000000|2023-09-28 21:20:00|401.03|398.43|400.92|398.32|401.29|398.69|400.92|398.32|0
1695936300000|2023-09-28 21:25:00|400.9|398.3|400.9|398.3|401|398.4|400.9|398.3|0
1695936600000|2023-09-28 21:30:00|401.08|398.48|401.29|398.69|401.31|398.71|401.08|398.48|0
1695936900000|2023-09-28 21:35:00|401.26|398.66|401|398.4|401.26|398.66|401|398.4|0
1695937200000|2023-09-28 21:40:00|400.97|398.37|400.97|398.37|401|398.4|400.92|398.32|0
1695937500000|2023-09-28 21:45:00|401|398.4|400.97|398.37|401.05|398.45|400.92|398.32|0
1695937800000|2023-09-28 21:50:00|400.95|398.35|400.81|398.21|400.95|398.35|400.78|398.18|0
1695938100000|2023-09-28 21:55:00|400.61|398.01|400.61|398.01|400.61|398.01|400.38|397.78|0
1695938400000|2023-09-28 22:00:00|400|397.4|397.63|395.03|400|397.4|397.63|395.03|0
1695938700000|2023-09-28 22:05:00|397.81|395.21|397.11|394.51|397.98|395.38|397.11|394.51|0
1695939000000|2023-09-28 22:10:00|396.76|394.16|396.76|394.16|397.11|394.51|396.58|393.98|0
1695939300000|2023-09-28 22:15:00|396.93|394.33|397.63|395.03|397.98|395.38|396.85|394.25|0
1695939600000|2023-09-28 22:20:00|397.81|395.21|397.81|395.21|398.16|395.56|397.28|394.68|0
1695939900000|2023-09-28 22:25:00|397.63|395.03|398.15|395.55|398.15|395.55|397.63|395.03|0
1695940200000|2023-09-28 22:30:00|398.07|395.47|398.68|396.08|398.68|396.08|397.98|395.38|0
1695940500000|2023-09-28 22:35:00|398.5|395.9|398.15|395.55|398.68|396.08|397.98|395.38|0
1695940800000|2023-09-28 22:40:00|398.33|395.73|398.5|395.9|398.68|396.08|398.15|395.55|0
1695941100000|2023-09-28 22:45:00|398.68|396.08|398.5|395.9|398.85|396.25|398.5|395.9|0
1695941400000|2023-09-28 22:50:00|398.67|396.07|398.67|396.07|398.67|396.07|398.32|395.72|0
1695941700000|2023-09-28 22:55:00|398.5|395.9|398.67|396.07|398.85|396.25|398.32|395.72|0
1695942000000|2023-09-28 23:00:00|398.5|395.9|399.37|396.77|399.55|396.95|398.5|395.9|0
1695942300000|2023-09-28 23:05:00|399.55|396.95|399.55|396.95|399.9|397.3|399.37|396.77|0
1695942600000|2023-09-28 23:10:00|399.37|396.77|399.37|396.77|399.55|396.95|399.19|396.59|0
1695942900000|2023-09-28 23:15:00|399.29|396.69|399.89|397.29|400.07|397.47|399.29|396.69|0
1695943200000|2023-09-28 23:20:00|399.72|397.12|400.07|397.47|400.24|397.64|399.72|397.12|0
1695943500000|2023-09-28 23:25:00|400.24|397.64|400.24|397.64|400.42|397.82|399.89|397.29|0
1695943800000|2023-09-28 23:30:00|400.07|397.47|400.42|397.82|400.42|397.82|400.07|397.47|0
1695944100000|2023-09-28 23:35:00|400.59|397.99|400.77|398.17|400.77|398.17|400.59|397.99|0
1695944400000|2023-09-28 23:40:00|400.59|397.99|400.94|398.34|401.12|398.52|400.59|397.99|0
1695944700000|2023-09-28 23:45:00|400.77|398.17|400.94|398.34|401.12|398.52|400.77|398.17|0
1695945000000|2023-09-28 23:50:00|400.77|398.17|401.64|399.04|401.64|399.04|400.77|398.17|0
1695945300000|2023-09-28 23:55:00|401.82|399.22|401.64|399.04|401.99|399.39|401.47|398.87|0
1695945600000|2023-09-29 00:00:00|401.82|399.22|403.23|400.63|403.23|400.63|401.47|398.87|0
1695945900000|2023-09-29 00:05:00|403.22|400.62|403.58|400.98|403.93|401.33|402.7|400.1|0
1695946200000|2023-09-29 00:10:00|403.4|400.8|403.05|400.45|403.4|400.8|402.69|400.09|0
1695946500000|2023-09-29 00:15:00|403.22|400.62|404.1|401.5|404.63|402.03|403.05|400.45|0
1695946800000|2023-09-29 00:20:00|404.28|401.68|404.81|402.21|404.81|402.21|403.93|401.33|0
1695947100000|2023-09-29 00:25:00|405.16|402.56|404.81|402.21|405.34|402.74|404.63|402.03|0
1695947400000|2023-09-29 00:30:00|404.71|402.31|405.59|403.19|405.94|403.54|404.53|402.13|0
1695947700000|2023-09-29 00:35:00|405.77|403.37|405.94|403.54|406.12|403.72|405.06|402.66|0
1695948000000|2023-09-29 00:40:00|405.77|403.37|406.65|404.25|406.83|404.43|405.59|403.19|0
1695948300000|2023-09-29 00:45:00|406.74|404.34|407|404.6|407|404.6|406.65|404.25|0
1695948600000|2023-09-29 00:50:00|407.18|404.78|408.07|405.67|408.24|405.84|407|404.6|0
1695948900000|2023-09-29 00:55:00|408.16|405.76|408.6|406.2|408.69|406.29|408.06|405.66|0
1695949200000|2023-09-29 01:00:00|408.42|406.02|408.42|406.02|408.95|406.55|408.24|405.84|0
1695949500000|2023-09-29 01:05:00|408.59|406.19|408.42|406.02|408.77|406.37|408.24|405.84|0
1695949800000|2023-09-29 01:10:00|408.24|405.84|409.48|407.08|409.84|407.44|408.24|405.84|0
1695950100000|2023-09-29 01:15:00|409.3|406.9|408.59|406.19|409.48|407.08|408.41|406.01|0
1695950400000|2023-09-29 01:20:00|408.41|406.01|409.48|407.08|409.84|407.44|408.41|406.01|0
1695950700000|2023-09-29 01:25:00|409.3|406.9|409.83|407.43|409.83|407.43|409.3|406.9|0
1695951000000|2023-09-29 01:30:00|410.01|407.61|408.77|406.37|410.01|407.61|408.41|406.01|0
1695951300000|2023-09-29 01:35:00|408.94|406.54|408.59|406.19|409.12|406.72|408.23|405.83|0
1695951600000|2023-09-29 01:40:00|408.41|406.01|408.41|406.01|408.76|406.36|406.81|404.41|0
1695951900000|2023-09-29 01:45:00|408.23|405.83|407.34|404.94|408.59|406.19|407.34|404.94|0
1695952200000|2023-09-29 01:50:00|407.17|404.77|407.52|405.12|408.05|405.65|407.17|404.77|0
1695952500000|2023-09-29 01:55:00|407.7|405.3|407.34|404.94|407.7|405.3|406.99|404.59|0
1695952800000|2023-09-29 02:00:00|407.16|404.76|406.1|403.7|407.34|404.94|406.1|403.7|0
1695953100000|2023-09-29 02:05:00|405.92|403.52|406.45|404.05|406.45|404.05|405.92|403.52|0
1695953400000|2023-09-29 02:10:00|406.28|403.88|406.45|404.05|406.45|404.05|406.1|403.7|0
1695953700000|2023-09-29 02:15:00|406.27|403.87|405.04|402.64|406.45|404.05|405.04|402.64|0
1695954000000|2023-09-29 02:20:00|405.21|402.81|404.68|402.28|405.21|402.81|404.5|402.1|0
1695954300000|2023-09-29 02:25:00|404.5|402.1|404.5|402.1|404.68|402.28|404.15|401.75|0
1695954600000|2023-09-29 02:30:00|404.68|402.28|403.97|401.57|404.86|402.46|403.97|401.57|0
1695954900000|2023-09-29 02:35:00|404.15|401.75|403.09|400.69|404.15|401.75|402.74|400.34|0
1695955200000|2023-09-29 02:40:00|402.91|400.51|402.38|399.98|402.91|400.51|402.03|399.63|0
1695955500000|2023-09-29 02:45:00|402.56|400.16|401.85|399.45|402.56|400.16|401.85|399.45|0
1695955800000|2023-09-29 02:50:00|402.03|399.63|401.85|399.45|402.21|399.81|401.68|399.28|0
1695956100000|2023-09-29 02:55:00|402.03|399.63|402.2|399.8|402.38|399.98|401.68|399.28|0
1695956400000|2023-09-29 03:00:00|402.03|399.63|402.03|399.63|402.2|399.8|401.85|399.45|0
1695956700000|2023-09-29 03:05:00|402.2|399.8|401.5|399.1|402.2|399.8|400.97|398.57|0
1695957000000|2023-09-29 03:10:00|401.67|399.27|401.67|399.27|402.03|399.63|401.32|398.92|0
1695957300000|2023-09-29 03:15:00|401.76|399.36|401.5|399.1|401.85|399.45|401.32|398.92|0
1695957600000|2023-09-29 03:20:00|401.67|399.27|401.14|398.74|401.67|399.27|400.97|398.57|0
1695957900000|2023-09-29 03:25:00|401.32|398.92|401.32|398.92|401.49|399.09|401.14|398.74|0
1695958200000|2023-09-29 03:30:00|401.23|398.83|400.61|398.21|401.32|398.92|400.61|398.21|0
1695958500000|2023-09-29 03:35:00|400.26|397.86|399.91|397.51|400.44|398.04|399.73|397.33|0
1695958800000|2023-09-29 03:40:00|400.09|397.69|400.35|397.95|400.44|398.04|399.73|397.33|0
1695959100000|2023-09-29 03:45:00|400.26|397.86|400.43|398.03|400.79|398.39|399.91|397.51|0
1695959400000|2023-09-29 03:50:00|400.61|398.21|400.61|398.21|400.79|398.39|400.43|398.03|0
1695959700000|2023-09-29 03:55:00|400.43|398.03|400.26|397.86|400.61|398.21|400.08|397.68|0
1695960000000|2023-09-29 04:00:00|400.43|398.03|400.43|398.03|400.78|398.38|399.73|397.33|0
1695960300000|2023-09-29 04:05:00|400.61|398.21|400.25|397.85|400.61|398.21|400.17|397.77|0
1695960600000|2023-09-29 04:10:00|400.43|398.03|400.25|397.85|400.61|398.21|400.25|397.85|0
1695960900000|2023-09-29 04:15:00|400.43|398.03|400.6|398.2|400.6|398.2|400.34|397.94|0
1695961200000|2023-09-29 04:20:00|400.43|398.03|400.6|398.2|400.87|398.47|400.43|398.03|0
1695961500000|2023-09-29 04:25:00|400.43|398.03|400.95|398.55|400.95|398.55|400.43|398.03|0
1695961800000|2023-09-29 04:30:00|401.04|398.64|400.6|398.2|401.13|398.73|400.6|398.2|0
1695962100000|2023-09-29 04:35:00|400.78|398.38|400.6|398.2|400.78|398.38|400.25|397.85|0
1695962400000|2023-09-29 04:40:00|400.42|398.02|400.77|398.37|400.86|398.46|400.42|398.02|0
1695962700000|2023-09-29 04:45:00|400.95|398.55|402.18|399.78|402.71|400.31|400.95|398.55|0
1695963000000|2023-09-29 04:50:00|402.36|399.96|402.53|400.13|402.53|400.13|402|399.6|0
1695963300000|2023-09-29 04:55:00|402.71|400.31|403.06|400.66|403.23|400.83|402.53|400.13|0
1695963600000|2023-09-29 05:00:00|402.88|400.48|402.35|399.95|403.06|400.66|402.35|399.95|0
1695963900000|2023-09-29 05:05:00|402.53|400.13|402.53|400.13|402.53|400.13|401.65|399.25|0
1695964200000|2023-09-29 05:10:00|402.35|399.95|401.47|399.07|402.53|400.13|400.94|398.54|0
1695964500000|2023-09-29 05:15:00|401.29|398.89|401.64|399.24|402.26|399.86|401.29|398.89|0
1695964800000|2023-09-29 05:20:00|401.47|399.07|402.52|400.12|402.62|400.22|401.47|399.07|0
1695965100000|2023-09-29 05:25:00|402.7|400.3|404.64|402.24|404.64|402.24|402.52|400.12|0
1695965400000|2023-09-29 05:30:00|404.82|402.42|404.11|401.71|404.82|402.42|403.76|401.36|0
1695965700000|2023-09-29 05:35:00|404.28|401.88|404.28|401.88|404.46|402.06|403.75|401.35|0
1695966000000|2023-09-29 05:40:00|404.11|401.71|403.75|401.35|404.46|402.06|402.87|400.47|0
1695966300000|2023-09-29 05:45:00|403.58|401.18|400.58|398.18|403.58|401.18|400.58|398.18|0
1695966600000|2023-09-29 05:50:00|400.93|398.53|399.35|396.95|401.11|398.71|399|396.6|0
1695966900000|2023-09-29 05:55:00|399.53|397.13|401.28|398.88|401.64|399.24|399.53|397.13|0
1695967200000|2023-09-29 06:00:00|401.46|399.06|399.7|397.3|401.46|399.06|399.18|396.78|0
1695967500000|2023-09-29 06:05:00|399.62|397.22|398.82|396.42|399.62|397.22|397.95|395.55|0
1695967800000|2023-09-29 06:10:00|399|396.6|398.65|396.25|399.17|396.77|397.77|395.37|0
1695968100000|2023-09-29 06:15:00|398.47|396.07|397.42|395.02|398.47|396.07|397.42|395.02|0
1695968400000|2023-09-29 06:20:00|397.6|395.2|397.42|395.02|397.77|395.37|396.55|394.15|0
1695968700000|2023-09-29 06:25:00|397.59|395.19|397.42|395.02|397.77|395.37|396.37|393.97|0
1695969000000|2023-09-29 06:30:00|397.24|394.84|398.12|395.72|398.47|396.07|397.07|394.67|0
1695969300000|2023-09-29 06:35:00|397.94|395.54|396.89|394.49|398.29|395.89|396.89|394.49|0
1695969600000|2023-09-29 06:40:00|397.07|394.67|395.59|393.19|397.24|394.84|395.24|392.84|0
1695969900000|2023-09-29 06:45:00|395.5|393.1|395.42|393.02|395.94|393.54|394.53|392.13|0
1695970200000|2023-09-29 06:50:00|395.33|392.93|395.07|392.67|395.68|393.28|394.98|392.58|0
1695970500000|2023-09-29 06:55:00|394.98|392.58|394.98|392.58|395.15|392.75|393.93|391.53|0
1695970800000|2023-09-29 07:00:00|394.63|392.23|394.8|392.4|396.03|393.63|394.63|392.23|0
1695971100000|2023-09-29 07:05:00|394.98|392.58|395.5|393.1|395.68|393.28|393.75|391.35|0
1695971400000|2023-09-29 07:10:00|395.33|392.93|394.28|391.88|396.03|393.63|394.28|391.88|0
1695971700000|2023-09-29 07:15:00|394.45|392.05|393.4|391|394.8|392.4|393.23|390.83|0
1695972000000|2023-09-29 07:20:00|393.23|390.83|390.79|388.39|393.23|390.83|390.62|388.22|0
1695972300000|2023-09-29 07:25:00|390.71|388.31|390.96|388.56|391.05|388.65|390.62|388.22|0
1695972600000|2023-09-29 07:30:00|391.14|388.74|389.75|387.35|391.31|388.91|389.75|387.35|0
1695972900000|2023-09-29 07:35:00|389.92|387.52|388.82|386.42|390.09|387.69|388.13|385.73|0
1695973200000|2023-09-29 07:40:00|389.17|386.77|390.39|387.99|390.56|388.16|387.96|385.56|0
1695973500000|2023-09-29 07:45:00|390.56|388.16|389.69|387.29|391|388.6|389.52|387.12|0
1695973800000|2023-09-29 07:50:00|389.78|387.38|390.21|387.81|391.43|389.03|389.69|387.29|0
1695974100000|2023-09-29 07:55:00|390.38|387.98|389.34|386.94|390.56|388.16|389.34|386.94|0
1695974400000|2023-09-29 08:00:00|389.51|387.11|389.51|387.11|389.86|387.46|389.17|386.77|0
1695974700000|2023-09-29 08:05:00|389.34|386.94|388.64|386.24|390.21|387.81|387.09|384.69|0
1695975000000|2023-09-29 08:10:00|388.47|386.07|388.82|386.42|389.51|387.11|388.3|385.9|0
1695975300000|2023-09-29 08:15:00|388.64|386.24|388.99|386.59|389.68|387.28|388.47|386.07|0
1695975600000|2023-09-29 08:20:00|388.64|386.24|387.6|385.2|389.34|386.94|387.25|384.85|0
1695975900000|2023-09-29 08:25:00|387.43|385.03|387.25|384.85|387.95|385.55|387.08|384.68|0
1695976200000|2023-09-29 08:30:00|387.08|384.68|387.6|385.2|387.6|385.2|386.91|384.51|0
1695976500000|2023-09-29 08:35:00|387.42|385.02|387.42|385.02|388.46|386.06|386.91|384.51|0
1695976800000|2023-09-29 08:40:00|387.25|384.85|387.42|385.02|387.6|385.2|386.56|384.16|0
1695977100000|2023-09-29 08:45:00|387.25|384.85|387.59|385.19|387.94|385.54|386.9|384.5|0
1695977400000|2023-09-29 08:50:00|387.77|385.37|388.81|386.41|389.33|386.93|387.77|385.37|0
1695977700000|2023-09-29 08:55:00|388.98|386.58|390.54|388.14|390.54|388.14|388.46|386.06|0
1695978000000|2023-09-29 09:00:00|390.02|387.62|389.85|387.45|390.72|388.32|389.67|387.27|0
1695978300000|2023-09-29 09:05:00|389.67|387.27|387.76|385.36|389.85|387.45|387.59|385.19|0
1695978600000|2023-09-29 09:10:00|388.28|385.88|387.76|385.36|388.28|385.88|387.42|385.02|0
1695978900000|2023-09-29 09:15:00|387.59|385.19|387.24|384.84|387.76|385.36|386.99|384.59|0
1695979200000|2023-09-29 09:20:00|387.41|385.01|387.93|385.53|388.45|386.05|387.24|384.84|0
1695979500000|2023-09-29 09:25:00|388.02|385.62|387.93|385.53|388.11|385.71|387.24|384.84|0
1695979800000|2023-09-29 09:30:00|388.11|385.71|388.97|386.57|389.32|386.92|388.1|385.7|0
1695980100000|2023-09-29 09:35:00|388.89|386.49|388.28|385.88|388.89|386.49|387.76|385.36|0
1695980400000|2023-09-29 09:40:00|388.45|386.05|388.8|386.4|388.97|386.57|388.28|385.88|0
1695980700000|2023-09-29 09:45:00|388.89|386.49|388.45|386.05|388.89|386.49|387.93|385.53|0
1695981000000|2023-09-29 09:50:00|388.27|385.87|386.89|384.49|388.27|385.87|386.71|384.31|0
1695981300000|2023-09-29 09:55:00|386.71|384.31|387.06|384.66|387.93|385.53|386.71|384.31|0
1695981600000|2023-09-29 10:00:00|387.41|385.01|388.44|386.04|388.44|386.04|386.89|384.49|0
1695981900000|2023-09-29 10:05:00|388.62|386.22|388.44|386.04|389.14|386.74|388.27|385.87|0
1695982200000|2023-09-29 10:10:00|388.62|386.22|386.54|384.14|388.62|386.22|386.54|384.14|0
1695982500000|2023-09-29 10:15:00|385.67|383.27|386.36|383.96|386.54|384.14|384.81|382.41|0
1695982800000|2023-09-29 10:20:00|386.19|383.79|385.5|383.1|386.28|383.88|385.33|382.93|0
1695983100000|2023-09-29 10:25:00|385.67|383.27|386.01|383.61|386.53|384.13|384.98|382.58|0
1695983400000|2023-09-29 10:30:00|385.93|383.53|387.4|385|387.57|385.17|385.5|383.1|0
1695983700000|2023-09-29 10:35:00|387.57|385.17|387.57|385.17|387.92|385.52|386.88|384.48|0
1695984000000|2023-09-29 10:40:00|387.4|385|386.36|383.96|387.57|385.17|386.18|383.78|0
1695984300000|2023-09-29 10:45:00|386.18|383.78|386.01|383.61|386.53|384.13|385.49|383.09|0
1695984600000|2023-09-29 10:50:00|385.84|383.44|386.01|383.61|386.53|384.13|385.32|382.92|0
1695984900000|2023-09-29 10:55:00|385.84|383.44|387.22|384.82|387.56|385.16|385.49|383.09|0
1695985200000|2023-09-29 11:00:00|387.39|384.99|385.66|383.26|387.56|385.16|385.66|383.26|0
1695985500000|2023-09-29 11:05:00|385.83|383.43|385.66|383.26|386.18|383.78|385.31|382.91|0
1695985800000|2023-09-29 11:10:00|385.49|383.09|387.56|385.16|387.73|385.33|385.49|383.09|0
1695986100000|2023-09-29 11:15:00|387.21|384.81|387.39|384.99|387.91|385.51|387.21|384.81|0
1695986400000|2023-09-29 11:20:00|387.21|384.81|386.69|384.29|387.56|385.16|386.35|383.95|0
1695986700000|2023-09-29 11:25:00|386.87|384.47|387.93|385.53|388.6|386.2|386.87|384.47|0
1695987000000|2023-09-29 11:30:00|388.1|385.7|389.67|387.27|389.67|387.27|387.93|385.53|0
1695987300000|2023-09-29 11:35:00|390.02|387.62|389.49|387.09|390.89|388.49|389.49|387.09|0
1695987600000|2023-09-29 11:40:00|389.84|387.44|389.23|386.83|390.02|387.62|387.58|385.18|0
1695987900000|2023-09-29 11:45:00|389.14|386.74|387.58|385.18|389.49|387.09|387.41|385.01|0
1695988200000|2023-09-29 11:50:00|387.75|385.35|389.66|387.26|389.84|387.44|387.58|385.18|0
1695988500000|2023-09-29 11:55:00|389.49|387.09|390.01|387.61|390.53|388.13|389.49|387.09|0
1695988800000|2023-09-29 12:00:00|390.36|387.96|387.92|385.52|391.23|388.83|387.75|385.35|0
1695989100000|2023-09-29 12:05:00|388.1|385.7|386.88|384.48|388.27|385.87|386.53|384.13|0
1695989400000|2023-09-29 12:10:00|386.71|384.31|385.15|382.75|386.88|384.48|384.97|382.57|0
1695989700000|2023-09-29 12:15:00|384.97|382.57|384.97|382.57|385.49|383.09|384.28|381.88|0
1695990000000|2023-09-29 12:20:00|385.15|382.75|384.97|382.57|386.01|383.61|383.59|381.19|0
1695990300000|2023-09-29 12:25:00|384.8|382.4|384.71|382.31|385.32|382.92|383.76|381.36|0
1695990600000|2023-09-29 12:30:00|384.89|382.49|382.9|380.5|386.27|383.87|379.46|377.06|0
1695990900000|2023-09-29 12:35:00|383.24|380.84|378.03|375.63|384.18|381.78|377.86|375.46|0
1695991200000|2023-09-29 12:40:00|378.2|375.8|377.17|374.77|378.72|376.32|376.83|374.43|0
1695991500000|2023-09-29 12:45:00|377.52|375.12|378.2|375.8|379.23|376.83|377.52|375.12|0
1695991800000|2023-09-29 12:50:00|378.37|375.97|378.72|376.32|379.92|377.52|378.37|375.97|0
1695992100000|2023-09-29 12:55:00|378.89|376.49|378.03|375.63|379.92|377.52|376.83|374.43|0
1695992400000|2023-09-29 13:00:00|377.86|375.46|378.71|376.31|378.89|376.49|377|374.6|0
1695992700000|2023-09-29 13:05:00|378.89|376.49|378.88|376.48|380.61|378.21|378.71|376.31|0
1695993000000|2023-09-29 13:10:00|379.06|376.66|377.68|375.28|379.06|376.66|377.68|375.28|0
1695993300000|2023-09-29 13:15:00|377.85|375.45|378.88|376.48|378.88|376.48|377.68|375.28|0
1695993600000|2023-09-29 13:20:00|378.71|376.31|377.68|375.28|379.74|377.34|377.68|375.28|0
1695993900000|2023-09-29 13:25:00|377.85|375.45|376.99|374.59|378.36|375.96|376.13|373.73|0
1695994200000|2023-09-29 13:30:00|376.82|374.42|380.43|378.03|381.64|379.24|375.79|373.39|0
1695994500000|2023-09-29 13:35:00|379.74|377.34|379.74|377.34|381.98|379.58|378.88|376.48|0
1695994800000|2023-09-29 13:40:00|379.57|377.17|382.15|379.75|383.19|380.79|379.57|377.17|0
1695995100000|2023-09-29 13:45:00|381.98|379.58|382.5|380.1|384.58|382.18|380.42|378.02|0
1695995400000|2023-09-29 13:50:00|382.84|380.44|379.92|377.52|383.53|381.13|379.75|377.35|0
1695995700000|2023-09-29 13:55:00|380.1|377.7|378.29|375.89|380.61|378.21|377.17|374.77|0
1695996000000|2023-09-29 14:00:00|378.37|375.97|377.01|374.61|378.37|375.97|375.96|373.56|0
1695996300000|2023-09-29 14:05:00|376.83|374.43|379.92|377.52|381.13|378.73|376.83|374.43|0
1695996600000|2023-09-29 14:10:00|379.58|377.18|381.3|378.9|382.69|380.29|378.88|376.48|0
1695996900000|2023-09-29 14:15:00|381.47|379.07|382.51|380.11|383.55|381.15|380.44|378.04|0
1695997200000|2023-09-29 14:20:00|381.99|379.59|387.38|384.98|387.38|384.98|381.3|378.9|0
1695997500000|2023-09-29 14:25:00|387.21|384.81|385.46|383.06|387.56|385.16|383.55|381.15|0
1695997800000|2023-09-29 14:30:00|385.64|383.24|384.07|381.67|385.81|383.41|382.16|379.76|0
1695998100000|2023-09-29 14:35:00|383.73|381.33|384.24|381.84|385.28|382.88|382.86|380.46|0
1695998400000|2023-09-29 14:40:00|384.07|381.67|383.72|381.32|385.8|383.4|383.38|380.98|0
1695998700000|2023-09-29 14:45:00|383.55|381.15|381.65|379.25|383.9|381.5|381.13|378.73|0
1695999000000|2023-09-29 14:50:00|381.3|378.9|380.27|377.87|384.07|381.67|379.92|377.52|0
1695999300000|2023-09-29 14:55:00|380.78|378.38|385.11|382.71|385.63|383.23|380.78|378.38|0
1695999600000|2023-09-29 15:00:00|384.76|382.36|387.71|385.31|387.89|385.49|383.89|381.49|0
1695999900000|2023-09-29 15:05:00|387.54|385.14|387.19|384.79|389.28|386.88|385.97|383.57|0
1696000200000|2023-09-29 15:10:00|387.01|384.61|386.67|384.27|387.01|384.61|384.93|382.53|0
1696000500000|2023-09-29 15:15:00|386.49|384.09|384.98|382.58|387.54|385.14|384.63|382.23|0
1696000800000|2023-09-29 15:20:00|385.16|382.76|379.79|377.39|385.16|382.76|378.93|376.53|0
1696001100000|2023-09-29 15:25:00|379.62|377.22|388.46|386.06|388.46|386.06|379.62|377.22|0
1696001400000|2023-09-29 15:30:00|388.29|385.89|390.91|388.51|391.26|388.86|387.07|384.67|0
1696001700000|2023-09-29 15:35:00|390.73|388.33|393.01|390.61|394.6|392.2|389.68|387.28|0
1696002000000|2023-09-29 15:40:00|393.19|390.79|394.07|391.67|394.6|392.2|390.56|388.16|0
1696002300000|2023-09-29 15:45:00|393.36|390.96|394.59|392.19|395.3|392.9|392.49|390.09|0
1696002600000|2023-09-29 15:50:00|394.77|392.37|395.47|393.07|397.95|395.55|393.19|390.79|0
1696002900000|2023-09-29 15:55:00|395.83|393.43|395.6|393.2|396.18|393.78|392.27|389.87|0
1696003200000|2023-09-29 16:00:00|395.77|393.37|395.24|392.84|397.7|395.3|395.07|392.67|0
1696003500000|2023-09-29 16:05:00|395.07|392.67|393.67|391.27|396.12|393.72|392.62|390.22|0
1696003800000|2023-09-29 16:10:00|393.84|391.44|398.05|395.65|398.93|396.53|392.44|390.04|0
1696004100000|2023-09-29 16:15:00|398.58|396.18|394.89|392.49|399.46|397.06|394.54|392.14|0
1696004400000|2023-09-29 16:20:00|395.07|392.67|394.19|391.79|395.07|392.67|391.92|389.52|0
1696004700000|2023-09-29 16:25:00|394.36|391.96|394.19|391.79|394.89|392.49|392.44|390.04|0
1696005000000|2023-09-29 16:30:00|394.36|391.96|394.54|392.14|396.47|394.07|392.96|390.56|0
1696005300000|2023-09-29 16:35:00|394.89|392.49|395.94|393.54|396.46|394.06|393.31|390.91|0
1696005600000|2023-09-29 16:40:00|396.11|393.71|397.69|395.29|397.87|395.47|393.84|391.44|0
1696005900000|2023-09-29 16:45:00|397.52|395.12|400.69|398.29|401.75|399.35|394.88|392.48|0
1696006200000|2023-09-29 16:50:00|400.51|398.11|404.94|402.54|404.94|402.54|399.98|397.58|0
1696006500000|2023-09-29 16:55:00|404.58|402.18|401.99|399.59|404.58|402.18|401.63|399.23|0
1696006800000|2023-09-29 17:00:00|401.81|399.41|406.97|404.57|408.41|406.01|401.81|399.41|0
1696007100000|2023-09-29 17:05:00|406.8|404.4|410.92|408.52|412.35|409.95|406.8|404.4|0
1696007400000|2023-09-29 17:10:00|410.74|408.34|411.99|409.59|413.07|410.67|409.66|407.26|0
1696007700000|2023-09-29 17:15:00|411.81|409.41|412.17|409.77|414.15|411.75|411.09|408.69|0
1696008000000|2023-09-29 17:20:00|412.35|409.95|410.91|408.51|412.53|410.13|409.66|407.26|0
1696008300000|2023-09-29 17:25:00|410.55|408.15|406.97|404.57|410.55|408.15|406.61|404.21|0
1696008600000|2023-09-29 17:30:00|407.15|404.75|408.94|406.54|409.29|406.89|405.72|403.32|0
1696008900000|2023-09-29 17:35:00|408.76|406.36|408.22|405.82|409.65|407.25|406.97|404.57|0
1696009200000|2023-09-29 17:40:00|408.04|405.64|407.14|404.74|409.29|406.89|405.89|403.49|0
1696009500000|2023-09-29 17:45:00|407.5|405.1|411.63|409.23|412.44|410.04|406.43|404.03|0
1696009800000|2023-09-29 17:50:00|411.45|409.05|412.52|410.12|413.79|411.39|409.83|407.43|0
1696010100000|2023-09-29 17:55:00|412.7|410.3|416.49|414.09|416.49|414.09|410.73|408.33|0
1696010400000|2023-09-29 18:00:00|416.13|413.73|413.78|411.38|417.76|415.36|413.6|411.2|0
1696010700000|2023-09-29 18:05:00|413.6|411.2|415.59|413.19|415.77|413.37|412.7|410.3|0
1696011000000|2023-09-29 18:10:00|415.41|413.01|414.5|412.1|415.95|413.55|413.06|410.66|0
1696011300000|2023-09-29 18:15:00|414.32|411.92|415.59|413.19|416.49|414.09|413.24|410.84|0
1696011600000|2023-09-29 18:20:00|415.95|413.55|411.98|409.58|415.95|413.55|411.44|409.04|0
1696011900000|2023-09-29 18:25:00|411.8|409.4|415.94|413.54|416.31|413.91|409.82|407.42|0
1696012200000|2023-09-29 18:30:00|416.13|413.73|415.22|412.82|418.12|415.72|414.32|411.92|0
1696012500000|2023-09-29 18:35:00|415.58|413.18|414.26|411.86|415.89|413.49|413.18|410.78|0
1696012800000|2023-09-29 18:40:00|414.44|412.04|408.68|406.28|414.44|412.04|407.96|405.56|0
1696013100000|2023-09-29 18:45:00|409.58|407.18|410.83|408.43|411.01|408.61|408.5|406.1|0
1696013400000|2023-09-29 18:50:00|411.19|408.79|409.04|406.64|411.91|409.51|409.04|406.64|0
1696013700000|2023-09-29 18:55:00|409.21|406.81|401.89|399.49|409.21|406.81|401.71|399.31|0
1696014000000|2023-09-29 19:00:00|401.18|398.78|406.52|404.12|407.96|405.56|399.58|397.18|0
1696014300000|2023-09-29 19:05:00|406.17|403.77|406.34|403.94|406.52|404.12|402.96|400.56|0
1696014600000|2023-09-29 19:10:00|406.17|403.77|404.38|401.98|407.42|405.02|400.82|398.42|0
1696014900000|2023-09-29 19:15:00|404.02|401.62|403.31|400.91|405.09|402.69|401.53|399.13|0
1696015200000|2023-09-29 19:20:00|403.49|401.09|405.98|403.58|406.16|403.76|403.31|400.91|0
1696015500000|2023-09-29 19:25:00|405.63|403.23|405.63|403.23|409.39|406.99|404.73|402.33|0
1696015800000|2023-09-29 19:30:00|405.8|403.4|409.74|407.34|409.74|407.34|405.09|402.69|0
1696016100000|2023-09-29 19:35:00|409.39|406.99|407.59|405.19|410.64|408.24|406.7|404.3|0
1696016400000|2023-09-29 19:40:00|408.13|405.73|410.81|408.41|411.53|409.13|407.24|404.84|0
1696016700000|2023-09-29 19:45:00|410.63|408.23|404.74|402.34|410.81|408.41|404.74|402.34|0
1696017000000|2023-09-29 19:50:00|403.14|400.74|404.74|402.34|406.34|403.94|397.66|395.26|0
1696017300000|2023-09-29 19:55:00|405.1|402.7|407.59|405.19|412.79|410.39|405.1|402.7|0
1696017600000|2023-09-29 20:00:00|407.95|405.55|407.59|405.19|411.17|408.77|407.23|404.83|0
1696017900000|2023-09-29 20:05:00|407.77|405.37|406.34|403.94|407.77|405.37|405.81|403.41|0
1696018200000|2023-09-29 20:10:00|406.16|403.76|405.8|403.4|406.87|404.47|405.8|403.4|0
1696206600000|2023-10-02 00:30:00|392.44|390.04|392.79|390.39|392.96|390.56|391.91|389.51|0
1696206900000|2023-10-02 00:35:00|392.96|390.56|393.48|391.08|393.66|391.26|392.61|390.21|0
1696207200000|2023-10-02 00:40:00|393.31|390.91|395.23|392.83|396.81|394.41|393.31|390.91|0
1696207500000|2023-10-02 00:45:00|395.06|392.66|395.06|392.66|395.23|392.83|394.18|391.78|0
1696207800000|2023-10-02 00:50:00|395.23|392.83|394.18|391.78|395.41|393.01|394.18|391.78|0
1696208100000|2023-10-02 00:55:00|394.35|391.95|394.53|392.13|394.7|392.3|393.65|391.25|0
1696208400000|2023-10-02 01:00:00|394.35|391.95|392.95|390.55|394.7|392.3|392.95|390.55|0
1696208700000|2023-10-02 01:05:00|393.13|390.73|392.78|390.38|393.83|391.43|392.78|390.38|0
1696209000000|2023-10-02 01:10:00|392.6|390.2|392.78|390.38|393.3|390.9|392.25|389.85|0
1696209300000|2023-10-02 01:15:00|392.95|390.55|392.95|390.55|393.48|391.08|392.25|389.85|0
1696209600000|2023-10-02 01:20:00|393.13|390.73|392.6|390.2|393.47|391.07|392.6|390.2|0
1696209900000|2023-10-02 01:25:00|392.69|390.29|391.73|389.33|392.77|390.37|391.55|389.15|0
1696210200000|2023-10-02 01:30:00|391.55|389.15|392.07|389.67|392.25|389.85|391.55|389.15|0
1696210500000|2023-10-02 01:35:00|392.17|389.77|391.9|389.5|392.25|389.85|391.55|389.15|0
1696210800000|2023-10-02 01:40:00|391.82|389.42|391.55|389.15|392.07|389.67|391.38|388.98|0
1696211100000|2023-10-02 01:45:00|391.47|389.07|391.9|389.5|392.25|389.85|391.38|388.98|0
1696211400000|2023-10-02 01:50:00|391.99|389.59|391.46|389.06|392.07|389.67|391.37|388.97|0
1696211700000|2023-10-02 01:55:00|391.55|389.15|392.24|389.84|392.24|389.84|391.2|388.8|0
1696212000000|2023-10-02 02:00:00|392.07|389.67|391.55|389.15|392.07|389.67|391.37|388.97|0
1696212300000|2023-10-02 02:05:00|391.54|389.14|391.72|389.32|391.72|389.32|391.37|388.97|0
1696212600000|2023-10-02 02:10:00|391.63|389.23|392.24|389.84|392.24|389.84|391.54|389.14|0
1696212900000|2023-10-02 02:15:00|392.41|390.01|391.72|389.32|392.59|390.19|391.72|389.32|0
1696213200000|2023-10-02 02:20:00|391.81|389.41|391.54|389.14|391.89|389.49|391.19|388.79|0
1696213500000|2023-10-02 02:25:00|391.37|388.97|391.71|389.31|391.71|389.31|390.84|388.44|0
1696213800000|2023-10-02 02:30:00|391.54|389.14|391.02|388.62|391.71|389.31|390.84|388.44|0
1696214100000|2023-10-02 02:35:00|391.19|388.79|391.01|388.61|391.19|388.79|390.67|388.27|0
1696214400000|2023-10-02 02:40:00|391.19|388.79|391.19|388.79|391.19|388.79|390.49|388.09|0
1696214700000|2023-10-02 02:45:00|391.01|388.61|391.53|389.13|391.71|389.31|391.01|388.61|0
1696215000000|2023-10-02 02:50:00|391.36|388.96|392.23|389.83|392.23|389.83|391.36|388.96|0
1696215300000|2023-10-02 02:55:00|392.41|390.01|392.23|389.83|392.41|390.01|391.88|389.48|0
1696215600000|2023-10-02 03:00:00|392.06|389.66|392.05|389.65|392.06|389.66|391.53|389.13|0
1696215900000|2023-10-02 03:05:00|391.88|389.48|391.7|389.3|392.05|389.65|391.7|389.3|0
1696216200000|2023-10-02 03:10:00|391.88|389.48|391.7|389.3|391.88|389.48|391.7|389.3|0
1696216500000|2023-10-02 03:15:00|391.88|389.48|391.7|389.3|392.05|389.65|391.7|389.3|0
1696216800000|2023-10-02 03:20:00|391.88|389.48|392.05|389.65|392.05|389.65|391.7|389.3|0
1696217100000|2023-10-02 03:25:00|392.22|389.82|392.05|389.65|392.22|389.82|391.87|389.47|0
1696217400000|2023-10-02 03:30:00|391.87|389.47|393.27|390.87|393.44|391.04|391.87|389.47|0
1696217700000|2023-10-02 03:35:00|393.44|391.04|393.27|390.87|393.62|391.22|392.92|390.52|0
1696218000000|2023-10-02 03:40:00|393.09|390.69|393.44|391.04|393.62|391.22|393.09|390.69|0
1696218300000|2023-10-02 03:45:00|393.27|390.87|393.53|391.13|393.53|391.13|392.92|390.52|0
1696218600000|2023-10-02 03:50:00|393.44|391.04|393.61|391.21|393.79|391.39|393.44|391.04|0
1696218900000|2023-10-02 03:55:00|393.7|391.3|393.26|390.86|393.7|391.3|393.09|390.69|0
1696219200000|2023-10-02 04:00:00|393.09|390.69|393.44|391.04|393.44|391.04|392.91|390.51|0
1696219500000|2023-10-02 04:05:00|393.26|390.86|393.09|390.69|393.44|391.04|392.91|390.51|0
1696219800000|2023-10-02 04:10:00|393.26|390.86|393.26|390.86|393.26|390.86|393.09|390.69|0
1696220100000|2023-10-02 04:15:00|392.91|390.51|392.56|390.16|393.08|390.68|392.56|390.16|0
1696220400000|2023-10-02 04:20:00|392.65|390.25|392.73|390.33|392.73|390.33|392.38|389.98|0
1696220700000|2023-10-02 04:25:00|392.91|390.51|392.91|390.51|392.91|390.51|392.56|390.16|0
1696221000000|2023-10-02 04:30:00|393.08|390.68|395.35|392.95|395.88|393.48|392.91|390.51|0
1696221300000|2023-10-02 04:35:00|395.18|392.78|394.48|392.08|395.7|393.3|394.48|392.08|0
1696221600000|2023-10-02 04:40:00|394.57|392.17|394.13|391.73|394.57|392.17|393.95|391.55|0
1696221900000|2023-10-02 04:45:00|393.95|391.55|394.47|392.07|394.65|392.25|393.78|391.38|0
1696222200000|2023-10-02 04:50:00|394.39|391.99|394.82|392.42|395.35|392.95|394.3|391.9|0
1696222500000|2023-10-02 04:55:00|395|392.6|395.44|393.04|395.7|393.3|395|392.6|0
1696222800000|2023-10-02 05:00:00|395.35|392.95|395.35|392.95|396.05|393.65|395.17|392.77|0
1696223100000|2023-10-02 05:05:00|395.52|393.12|395|392.6|395.52|393.12|394.65|392.25|0
1696223400000|2023-10-02 05:10:00|394.82|392.42|396.05|393.65|396.05|393.65|394.82|392.42|0
1696223700000|2023-10-02 05:15:00|395.87|393.47|395.87|393.47|396.75|394.35|395.69|393.29|0
1696224000000|2023-10-02 05:20:00|395.69|393.29|396.22|393.82|396.39|393.99|395.69|393.29|0
1696224300000|2023-10-02 05:25:00|396.04|393.64|396.22|393.82|396.39|393.99|396.04|393.64|0
1696224600000|2023-10-02 05:30:00|396.39|393.99|396.74|394.34|396.92|394.52|395.87|393.47|0
1696224900000|2023-10-02 05:35:00|396.92|394.52|397.97|395.57|398.15|395.75|396.74|394.34|0
1696225200000|2023-10-02 05:40:00|397.79|395.39|398.67|396.27|398.85|396.45|397.62|395.22|0
1696225500000|2023-10-02 05:45:00|398.85|396.45|399.55|397.15|399.55|397.15|398.5|396.1|0
1696225800000|2023-10-02 05:50:00|399.47|397.07|399.55|397.15|399.73|397.33|399.02|396.62|0
1696226100000|2023-10-02 05:55:00|399.64|397.24|400.08|397.68|400.43|398.03|399.64|397.24|0
1696226400000|2023-10-02 06:00:00|399.99|397.59|399.9|397.5|401.49|399.09|399.73|397.33|0
1696226700000|2023-10-02 06:05:00|399.73|397.33|398.49|396.09|399.9|397.5|398.32|395.92|0
1696227000000|2023-10-02 06:10:00|398.32|395.92|398.76|396.36|398.84|396.44|398.14|395.74|0
1696227300000|2023-10-02 06:15:00|398.84|396.44|398.14|395.74|398.84|396.44|397.61|395.21|0
1696227600000|2023-10-02 06:20:00|397.96|395.56|397.78|395.38|398.14|395.74|397.26|394.86|0
1696227900000|2023-10-02 06:25:00|397.96|395.56|397.26|394.86|397.96|395.56|397.08|394.68|0
1696228200000|2023-10-02 06:30:00|397.17|394.77|396.12|393.72|397.26|394.86|396.03|393.63|0
1696228500000|2023-10-02 06:35:00|396.03|393.63|395.24|392.84|396.2|393.8|394.97|392.57|0
1696228800000|2023-10-02 06:40:00|395.15|392.75|395.32|392.92|395.5|393.1|394.27|391.87|0
1696229100000|2023-10-02 06:45:00|395.15|392.75|394.1|391.7|395.32|392.92|393.92|391.52|0
1696229400000|2023-10-02 06:50:00|394.27|391.87|393.57|391.17|394.27|391.87|393.4|391|0
1696229700000|2023-10-02 06:55:00|393.4|391|392.79|390.39|393.92|391.52|392.7|390.3|0
1696230000000|2023-10-02 07:00:00|392.87|390.47|392.87|390.47|393.92|391.52|392.7|390.3|0
1696230300000|2023-10-02 07:05:00|393.22|390.82|392.69|390.29|393.74|391.34|392.69|390.29|0
1696230600000|2023-10-02 07:10:00|392.87|390.47|390.25|387.85|393.04|390.64|389.73|387.33|0
1696230900000|2023-10-02 07:15:00|390.43|388.03|389.91|387.51|391.74|389.34|389.73|387.33|0
1696231200000|2023-10-02 07:20:00|390|387.6|389.04|386.64|390.87|388.47|388.86|386.46|0
1696231500000|2023-10-02 07:25:00|388.95|386.55|388.26|385.86|389.9|387.5|388|385.6|0
1696231800000|2023-10-02 07:30:00|388.17|385.77|389.56|387.16|389.56|387.16|388|385.6|0
1696232100000|2023-10-02 07:35:00|389.39|386.99|389.31|386.91|389.56|387.16|388|385.6|0
1696232400000|2023-10-02 07:40:00|389.56|387.16|390.43|388.03|390.78|388.38|389.39|386.99|0
1696232700000|2023-10-02 07:45:00|390.52|388.12|390.26|387.86|391.31|388.91|390.26|387.86|0
1696233000000|2023-10-02 07:50:00|390.61|388.21|393.4|391|393.75|391.35|390.26|387.86|0
1696233300000|2023-10-02 07:55:00|393.23|390.83|391.83|389.43|393.23|390.83|391.65|389.25|0
1696233600000|2023-10-02 08:00:00|391.65|389.25|389.38|386.98|391.83|389.43|389.21|386.81|0
1696233900000|2023-10-02 08:05:00|389.21|386.81|391.48|389.08|392|389.6|389.03|386.63|0
1696234200000|2023-10-02 08:10:00|391.3|388.9|392|389.6|392.17|389.77|391.13|388.73|0
1696234500000|2023-10-02 08:15:00|392.17|389.77|394.1|391.7|394.1|391.7|392.17|389.77|0
1696234800000|2023-10-02 08:20:00|393.92|391.52|393.05|390.65|394.27|391.87|392.61|390.21|0
1696235100000|2023-10-02 08:25:00|392.7|390.3|391.82|389.42|393.4|391|391.65|389.25|0
1696235400000|2023-10-02 08:30:00|392|389.6|391.99|389.59|393.39|390.99|391.82|389.42|0
1696235700000|2023-10-02 08:35:00|392.09|389.69|391.29|388.89|392.17|389.77|390.42|388.02|0
1696236000000|2023-10-02 08:40:00|390.94|388.54|390.94|388.54|391.29|388.89|389.9|387.5|0
1696236300000|2023-10-02 08:45:00|390.77|388.37|391.47|389.07|392.08|389.68|390.77|388.37|0
1696236600000|2023-10-02 08:50:00|391.64|389.24|393.21|390.81|393.57|391.17|391.29|388.89|0
1696236900000|2023-10-02 08:55:00|393.39|390.99|394.09|391.69|394.27|391.87|393.21|390.81|0
1696237200000|2023-10-02 09:00:00|394.18|391.78|396.82|394.42|396.9|394.5|394.09|391.69|0
1696237500000|2023-10-02 09:05:00|396.9|394.5|397.96|395.56|398.66|396.26|396.72|394.32|0
1696237800000|2023-10-02 09:10:00|398.13|395.73|396.55|394.15|398.13|395.73|396.37|393.97|0
1696238100000|2023-10-02 09:15:00|396.9|394.5|397.95|395.55|398.48|396.08|396.72|394.32|0
1696238400000|2023-10-02 09:20:00|397.78|395.38|399.58|397.18|399.58|397.18|395.81|393.41|0
1696238700000|2023-10-02 09:25:00|399.41|397.01|401.34|398.94|402.22|399.82|399.41|397.01|0
1696239000000|2023-10-02 09:30:00|401.69|399.29|401.16|398.76|401.69|399.29|400.63|398.23|0
1696239300000|2023-10-02 09:35:00|401.34|398.94|400.81|398.41|401.51|399.11|400.81|398.41|0
1696239600000|2023-10-02 09:40:00|400.98|398.58|401.86|399.46|401.86|399.46|400.98|398.58|0
1696239900000|2023-10-02 09:45:00|402.04|399.64|406.29|403.89|407.12|404.72|401.69|399.29|0
1696240200000|2023-10-02 09:50:00|406.47|404.07|408.77|406.37|408.95|406.55|405.76|403.36|0
1696240500000|2023-10-02 09:55:00|408.6|406.2|408.6|406.2|410.02|407.62|408.42|406.02|0
1696240800000|2023-10-02 10:00:00|408.77|406.37|409.48|407.08|409.48|407.08|408.6|406.2|0
1696241100000|2023-10-02 10:05:00|409.13|406.73|408.95|406.55|409.31|406.91|408.42|406.02|0
1696241400000|2023-10-02 10:10:00|409.04|406.64|410.37|407.97|411.8|409.4|408.95|406.55|0
1696241700000|2023-10-02 10:15:00|410.47|408.07|408.77|406.37|411.09|408.69|408.77|406.37|0
1696242000000|2023-10-02 10:20:00|408.95|406.55|409.3|406.9|409.48|407.08|408.59|406.19|0
1696242300000|2023-10-02 10:25:00|409.48|407.08|411|408.6|411.08|408.68|409.3|406.9|0
1696242600000|2023-10-02 10:30:00|410.9|408.5|411.08|408.68|411.98|409.58|409.83|407.43|0
1696242900000|2023-10-02 10:35:00|411.17|408.77|410.72|408.32|411.62|409.22|410.37|407.97|0
1696243200000|2023-10-02 10:40:00|410.9|408.5|410.9|408.5|411.26|408.86|410.37|407.97|0
1696243500000|2023-10-02 10:45:00|410.72|408.32|410.37|407.97|410.9|408.5|410.01|407.61|0
1696243800000|2023-10-02 10:50:00|410.46|408.06|409.92|407.52|411.97|409.57|409.83|407.43|0
1696244100000|2023-10-02 10:55:00|410.01|407.61|410.72|408.32|411.26|408.86|409.83|407.43|0
1696244400000|2023-10-02 11:00:00|410.54|408.14|410.72|408.32|410.9|408.5|409.47|407.07|0
1696244700000|2023-10-02 11:05:00|410.9|408.5|410.9|408.5|411.61|409.21|410.18|407.78|0
1696245000000|2023-10-02 11:10:00|411.07|408.67|410.54|408.14|411.25|408.85|410.36|407.96|0
1696245300000|2023-10-02 11:15:00|410.36|407.96|409.82|407.42|410.54|408.14|409.82|407.42|0
1696245600000|2023-10-02 11:20:00|410|407.6|408.93|406.53|410|407.6|408.75|406.35|0
1696245900000|2023-10-02 11:25:00|408.75|406.35|408.93|406.53|409.47|407.07|408.75|406.35|0
1696246200000|2023-10-02 11:30:00|409.11|406.71|410.35|407.95|410.89|408.49|408.93|406.53|0
1696246500000|2023-10-02 11:35:00|410.18|407.78|409.46|407.06|410.35|407.95|409.11|406.71|0
1696246800000|2023-10-02 11:40:00|409.64|407.24|413.39|410.99|413.75|411.35|409.64|407.24|0
1696247100000|2023-10-02 11:45:00|413.21|410.81|413.93|411.53|415.18|412.78|413.03|410.63|0
1696247400000|2023-10-02 11:50:00|414.1|411.7|415.36|412.96|415.36|412.96|413.21|410.81|0
1696247700000|2023-10-02 11:55:00|415.18|412.78|414.64|412.24|415.72|413.32|414.28|411.88|0
1696248000000|2023-10-02 12:00:00|414.46|412.06|418.48|416.08|418.66|416.26|414.28|411.88|0
1696248300000|2023-10-02 12:05:00|418.66|416.26|417.94|415.54|419.02|416.62|417.4|415|0
1696248600000|2023-10-02 12:10:00|417.76|415.36|417.04|414.64|417.94|415.54|415.96|413.56|0
1696248900000|2023-10-02 12:15:00|416.86|414.46|417.4|415|418.66|416.26|416.68|414.28|0
1696249200000|2023-10-02 12:20:00|417.22|414.82|418.83|416.43|419.92|417.52|416.68|414.28|0
1696249500000|2023-10-02 12:25:00|418.3|415.9|417.22|414.82|419.01|416.61|417.22|414.82|0
1696249800000|2023-10-02 12:30:00|417.4|415|417.21|414.81|417.93|415.53|416.32|413.92|0
1696250100000|2023-10-02 12:35:00|417.39|414.99|415.96|413.56|417.49|415.09|415.78|413.38|0
1696250400000|2023-10-02 12:40:00|416.14|413.74|416.14|413.74|417.21|414.81|415.78|413.38|0
1696250700000|2023-10-02 12:45:00|416.32|413.92|417.57|415.17|417.93|415.53|415.78|413.38|0
1696251000000|2023-10-02 12:50:00|417.03|414.63|418.65|416.25|419.55|417.15|416.31|413.91|0
1696251300000|2023-10-02 12:55:00|419.37|416.97|418.47|416.07|419.73|417.33|417.39|414.99|0
1696251600000|2023-10-02 13:00:00|418.65|416.25|421.53|419.13|421.53|419.13|418.29|415.89|0
1696251900000|2023-10-02 13:05:00|421.71|419.31|422.43|420.03|422.79|420.39|420.99|418.59|0
1696252200000|2023-10-02 13:10:00|422.25|419.85|419.18|416.78|422.25|419.85|418.82|416.42|0
1696252500000|2023-10-02 13:15:00|419.36|416.96|419|416.6|419.72|417.32|418.28|415.88|0
1696252800000|2023-10-02 13:20:00|419.18|416.78|417.74|415.34|420.26|417.86|417.38|414.98|0
1696253100000|2023-10-02 13:25:00|417.56|415.16|417.74|415.34|418.46|416.06|416.84|414.44|0
1696253400000|2023-10-02 13:30:00|418.1|415.7|413.8|411.4|419.72|417.32|413.62|411.22|0
1696253700000|2023-10-02 13:35:00|413.08|410.68|409.82|407.42|413.62|411.22|408.75|406.35|0
1696254000000|2023-10-02 13:40:00|410|407.6|410|407.6|412.32|409.92|409.64|407.24|0
1696254300000|2023-10-02 13:45:00|410.53|408.13|414.82|412.42|415.54|413.14|410.53|408.13|0
1696254600000|2023-10-02 13:50:00|414.64|412.24|416.07|413.67|419.85|417.45|413.39|410.99|0
1696254900000|2023-10-02 13:55:00|415.71|413.31|415.53|413.13|416.61|414.21|413.92|411.52|0
1696255200000|2023-10-02 14:00:00|416.07|413.67|407.5|405.1|418.14|415.74|406.26|403.86|0
1696255500000|2023-10-02 14:05:00|408.21|405.81|411.06|408.66|411.42|409.02|406.26|403.86|0
1696255800000|2023-10-02 14:10:00|411.42|409.02|416.07|413.67|416.07|413.67|410.17|407.77|0
1696256100000|2023-10-02 14:15:00|416.25|413.85|412.84|410.44|416.25|413.85|409.28|406.88|0
1696256400000|2023-10-02 14:20:00|413.2|410.8|410.7|408.3|416.07|413.67|410.7|408.3|0
1696256700000|2023-10-02 14:25:00|410.52|408.12|416.42|414.02|416.42|414.02|408.38|405.98|0
1696257000000|2023-10-02 14:30:00|415.71|413.31|414.02|411.62|419.12|416.72|412.3|409.9|0
1696257300000|2023-10-02 14:35:00|414.2|411.8|415.01|412.61|416.53|414.13|412.76|410.36|0
1696257600000|2023-10-02 14:40:00|414.91|412.51|417.07|414.67|421.4|419|413.12|410.72|0
1696257900000|2023-10-02 14:45:00|416.89|414.49|416.89|414.49|418.51|416.11|414.73|412.33|0
1696258200000|2023-10-02 14:50:00|417.25|414.85|417.61|415.21|417.97|415.57|414.01|411.61|0
1696258500000|2023-10-02 14:55:00|417.97|415.57|418.35|415.95|421.06|418.66|416.82|414.42|0
1696258800000|2023-10-02 15:00:00|418.53|416.13|413.86|411.46|418.53|416.13|410.64|408.24|0
1696259100000|2023-10-02 15:05:00|414.04|411.64|415.65|413.25|417.27|414.87|412.6|410.2|0
1696259400000|2023-10-02 15:10:00|416.01|413.61|412.24|409.84|416.55|414.15|411.71|409.31|0
1696259700000|2023-10-02 15:15:00|412.34|409.94|409.57|407.17|412.96|410.56|408.5|406.1|0
1696260000000|2023-10-02 15:20:00|409.74|407.34|406|403.6|410.1|407.7|403.36|400.96|0
1696260300000|2023-10-02 15:25:00|405.82|403.42|402.77|400.37|405.82|403.42|401.88|399.48|0
1696260600000|2023-10-02 15:30:00|402.59|400.19|404.01|401.61|404.9|402.5|400.82|398.42|0
1696260900000|2023-10-02 15:35:00|404.18|401.78|409.1|406.7|410.53|408.13|403.65|401.25|0
1696261200000|2023-10-02 15:40:00|409.46|407.06|414.7|412.3|414.7|412.3|408.74|406.34|0
1696261500000|2023-10-02 15:45:00|415.06|412.66|416.67|414.27|417.58|415.18|413.8|411.4|0
1696261800000|2023-10-02 15:50:00|416.85|414.45|422.27|419.87|423|420.6|415.95|413.55|0
1696262100000|2023-10-02 15:55:00|422.64|420.24|421.91|419.51|424.27|421.87|421.19|418.79|0
1696262400000|2023-10-02 16:00:00|422.64|420.24|422.64|420.24|423.91|421.51|421.73|419.33|0
1696262700000|2023-10-02 16:05:00|422.82|420.42|427.18|424.78|428.28|425.88|422.45|420.05|0
1696263000000|2023-10-02 16:10:00|427|424.6|423|420.6|427.55|425.15|422.63|420.23|0
1696263300000|2023-10-02 16:15:00|422.81|420.41|424.09|421.69|424.45|422.05|420.46|418.06|0
1696263600000|2023-10-02 16:20:00|423.9|421.5|422.09|419.69|424.63|422.23|421.54|419.14|0
1696263900000|2023-10-02 16:25:00|421.91|419.51|423.9|421.5|425.72|423.32|420.46|418.06|0
1696264200000|2023-10-02 16:30:00|424.08|421.68|424.08|421.68|425.54|423.14|423.36|420.96|0
1696264500000|2023-10-02 16:35:00|423.9|421.5|424.81|422.41|426.63|424.23|422.45|420.05|0
1696264800000|2023-10-02 16:40:00|424.99|422.59|426.81|424.41|426.81|424.41|423.72|421.32|0
1696265100000|2023-10-02 16:45:00|426.63|424.23|431.38|428.98|431.38|428.98|425.53|423.13|0
1696265400000|2023-10-02 16:50:00|431.2|428.8|430.46|428.06|431.57|429.17|429|426.6|0
1696265700000|2023-10-02 16:55:00|430.28|427.88|429.37|426.97|431.01|428.61|428.45|426.05|0
1696266000000|2023-10-02 17:00:00|429.73|427.33|427.72|425.32|429.73|427.33|425.9|423.5|0
1696266300000|2023-10-02 17:05:00|427.54|425.14|428.02|425.62|429.85|427.45|425.81|423.41|0
1696266600000|2023-10-02 17:10:00|427.84|425.44|430.49|428.09|430.77|428.37|427.47|425.07|0
1696266900000|2023-10-02 17:15:00|430.58|428.18|425.64|423.24|430.58|428.18|424.37|421.97|0
1696267200000|2023-10-02 17:20:00|425.28|422.88|424.19|421.79|425.83|423.43|423.28|420.88|0
1696267500000|2023-10-02 17:25:00|423.82|421.42|423.28|420.88|424.19|421.79|422.19|419.79|0
1696267800000|2023-10-02 17:30:00|423.09|420.69|425.09|422.69|425.28|422.88|422|419.6|0
1696268100000|2023-10-02 17:35:00|425.28|422.88|425.46|423.06|426|423.6|423.82|421.42|0
1696268400000|2023-10-02 17:40:00|425.64|423.24|423.27|420.87|425.64|423.24|422|419.6|0
1696268700000|2023-10-02 17:45:00|423.45|421.05|423.27|420.87|424.18|421.78|421.64|419.24|0
1696269000000|2023-10-02 17:50:00|423.45|421.05|421.19|418.79|423.45|421.05|420.73|418.33|0
1696269300000|2023-10-02 17:55:00|421.09|418.69|424.18|421.78|424.91|422.51|420.55|418.15|0
1696269600000|2023-10-02 18:00:00|424.27|421.87|424.72|422.32|425.82|423.42|423.09|420.69|0
1696269900000|2023-10-02 18:05:00|424.54|422.14|421.81|419.41|424.54|422.14|420.55|418.15|0
1696270200000|2023-10-02 18:10:00|421.63|419.23|415.31|412.91|421.81|419.41|415.13|412.73|0
1696270500000|2023-10-02 18:15:00|415.67|413.27|420.72|418.32|421.27|418.87|415.67|413.27|0
1696270800000|2023-10-02 18:20:00|420.91|418.51|423.45|421.05|425.08|422.68|420.54|418.14|0
1696271100000|2023-10-02 18:25:00|423.26|420.86|428.37|425.97|428.55|426.15|423.26|420.86|0
1696271400000|2023-10-02 18:30:00|428.18|425.78|426.72|424.32|428.37|425.97|425.81|423.41|0
1696271700000|2023-10-02 18:35:00|426.54|424.14|429.46|427.06|429.65|427.25|425.99|423.59|0
1696272000000|2023-10-02 18:40:00|429.65|427.25|430.01|427.61|430.93|428.53|428.91|426.51|0
1696272300000|2023-10-02 18:45:00|429.83|427.43|427.27|424.87|430.01|427.61|427.27|424.87|0
1696272600000|2023-10-02 18:50:00|427.08|424.68|427.08|424.68|428.18|425.78|423.98|421.58|0
1696272900000|2023-10-02 18:55:00|427.27|424.87|426.63|424.23|428.91|426.51|426.53|424.13|0
1696273200000|2023-10-02 19:00:00|427.08|424.68|429.82|427.42|431.11|428.71|425.99|423.59|0
1696273500000|2023-10-02 19:05:00|430.19|427.79|425.62|423.22|431.11|428.71|424.71|422.31|0
1696273800000|2023-10-02 19:10:00|425.44|423.04|426.71|424.31|427.44|425.04|422.53|420.13|0
1696274100000|2023-10-02 19:15:00|426.9|424.5|425.07|422.67|426.9|424.5|422.71|420.31|0
1696274400000|2023-10-02 19:20:00|425.25|422.85|419.99|417.59|426.16|423.76|419.62|417.22|0
1696274700000|2023-10-02 19:25:00|419.8|417.4|421.98|419.58|423.25|420.85|419.62|417.22|0
1696275000000|2023-10-02 19:30:00|422.16|419.76|418.54|416.14|423.07|420.67|417.81|415.41|0
1696275300000|2023-10-02 19:35:00|418.36|415.96|418.72|416.32|421.43|419.03|418.18|415.78|0
1696275600000|2023-10-02 19:40:00|418.54|416.14|418.9|416.5|419.62|417.22|417.45|415.05|0
1696275900000|2023-10-02 19:45:00|419.08|416.68|419.8|417.4|419.98|417.58|416.91|414.51|0
1696276200000|2023-10-02 19:50:00|419.62|417.22|414.93|412.53|421.07|418.67|414.93|412.53|0
1696276500000|2023-10-02 19:55:00|413.67|411.27|410.8|408.4|414.39|411.99|410.8|408.4|0
1696276800000|2023-10-02 20:00:00|412.62|410.22|409.1|406.7|412.62|410.22|408.38|405.98|0
1696277100000|2023-10-02 20:05:00|409.27|406.87|409.63|407.23|409.99|407.59|409.1|406.7|0
1696277400000|2023-10-02 20:10:00|409.45|407.05|409.63|407.23|409.63|407.23|408.74|406.34|0
1696277700000|2023-10-02 20:15:00|409.37|406.77|409.11|406.51|409.73|407.13|408.84|406.24|0
1696278000000|2023-10-02 20:20:00|409.19|406.59|409.19|406.59|409.46|406.86|409.01|406.41|0
1696278300000|2023-10-02 20:25:00|409.01|406.41|409.19|406.59|409.37|406.77|409.01|406.41|0
1696278600000|2023-10-02 20:30:00|409.01|406.41|408.65|406.05|409.19|406.59|408.48|405.88|0
1696278900000|2023-10-02 20:35:00|408.83|406.23|408.47|405.87|409.19|406.59|408.3|405.7|0
1696279200000|2023-10-02 20:40:00|408.3|405.7|408.47|405.87|408.47|405.87|408.3|405.7|0
1696279500000|2023-10-02 20:45:00|408.3|405.7|408.65|406.05|408.83|406.23|408.12|405.52|0
1696279800000|2023-10-02 20:50:00|408.47|405.87|408.47|405.87|408.65|406.05|408.39|405.79|0
1696280100000|2023-10-02 20:55:00|408.56|405.96|409.63|407.03|409.63|407.03|408.47|405.87|0
1696280400000|2023-10-02 21:00:00|409.46|406.86|409.96|407.36|409.96|407.36|409.33|406.73|0
1696280700000|2023-10-02 21:05:00|410.1|407.5|410.22|407.62|410.51|407.91|410.1|407.5|0
1696281000000|2023-10-02 21:10:00|410.28|407.68|410.04|407.44|410.28|407.68|409.91|407.31|0
1696281300000|2023-10-02 21:15:00|410.07|407.47|410.59|407.99|410.61|408.01|410.04|407.44|0
1696281600000|2023-10-02 21:20:00|410.56|407.96|410.61|408.01|410.8|408.2|410.4|407.8|0
1696281900000|2023-10-02 21:25:00|410.56|407.96|410.33|407.73|410.56|407.96|410.3|407.7|0
1696282200000|2023-10-02 21:30:00|410.35|407.75|410.38|407.78|410.38|407.78|410.22|407.62|0
1696282500000|2023-10-02 21:35:00|410.32|407.72|410.3|407.7|410.32|407.72|410.3|407.7|0
1696282800000|2023-10-02 21:40:00|410.29|407.69|410.35|407.75|410.35|407.75|410.29|407.69|0
1696283100000|2023-10-02 21:45:00|410.29|407.69|410.35|407.75|410.35|407.75|410.29|407.69|0
1696283400000|2023-10-02 21:50:00|410.29|407.69|410.29|407.69|410.55|407.95|410.16|407.56|0
1696283700000|2023-10-02 21:55:00|410.39|407.79|410.5|407.9|410.79|408.19|410.32|407.72|0
1696284000000|2023-10-02 22:00:00|410.16|407.56|410.42|407.82|411.05|408.45|409.98|407.38|0
1696284300000|2023-10-02 22:05:00|410.24|407.64|410.6|408|410.6|408|410.06|407.46|0
1696284600000|2023-10-02 22:10:00|410.42|407.82|409.08|406.48|410.42|407.82|408.99|406.39|0
1696284900000|2023-10-02 22:15:00|408.99|406.39|408.81|406.21|409.17|406.57|408.63|406.03|0
1696285200000|2023-10-02 22:20:00|408.99|406.39|408.27|405.67|408.99|406.39|408.27|405.67|0
1696285500000|2023-10-02 22:25:00|408.45|405.85|407.92|405.32|408.45|405.85|407.92|405.32|0
1696285800000|2023-10-02 22:30:00|407.91|405.31|408.27|405.67|408.45|405.85|407.91|405.31|0
1696286100000|2023-10-02 22:35:00|408.45|405.85|408.8|406.2|408.8|406.2|408.45|405.85|0
1696286400000|2023-10-02 22:40:00|408.63|406.03|409.52|406.92|409.7|407.1|408.63|406.03|0
1696286700000|2023-10-02 22:45:00|409.69|407.09|409.52|406.92|409.69|407.09|409.34|406.74|0
1696287000000|2023-10-02 22:50:00|409.34|406.74|409.61|407.01|409.87|407.27|409.34|406.74|0
1696287300000|2023-10-02 22:55:00|409.51|406.91|410.41|407.81|410.94|408.34|409.51|406.91|0
1696287600000|2023-10-02 23:00:00|410.58|407.98|410.23|407.63|410.68|408.08|409.69|407.09|0
1696287900000|2023-10-02 23:05:00|410.05|407.45|410.23|407.63|410.4|407.8|410.05|407.45|0
1696288200000|2023-10-02 23:10:00|410.05|407.45|410.76|408.16|410.94|408.34|409.87|407.27|0
1696288500000|2023-10-02 23:15:00|410.58|407.98|411.21|408.61|411.3|408.7|410.58|407.98|0
1696288800000|2023-10-02 23:20:00|411.12|408.52|411.75|409.15|411.83|409.23|411.12|408.52|0
1696289100000|2023-10-02 23:25:00|411.65|409.05|412.28|409.68|412.37|409.77|411.65|409.05|0
1696289400000|2023-10-02 23:30:00|412.37|409.77|410.93|408.33|412.37|409.77|410.93|408.33|0
1696289700000|2023-10-02 23:35:00|411.11|408.51|410.75|408.15|411.11|408.51|410.4|407.8|0
1696290000000|2023-10-02 23:40:00|410.58|407.98|410.4|407.8|410.58|407.98|410.4|407.8|0
1696290300000|2023-10-02 23:45:00|410.22|407.62|409.42|406.82|410.22|407.62|408.25|405.65|0
1696290600000|2023-10-02 23:50:00|409.32|406.72|409.86|407.26|410.04|407.44|409.14|406.54|0
1696290900000|2023-10-02 23:55:00|409.68|407.08|410.04|407.44|410.39|407.79|409.68|407.08|0
1696291200000|2023-10-03 00:00:00|410.21|407.61|412|409.4|412|409.4|410.04|407.44|0
1696291500000|2023-10-03 00:05:00|412.18|409.58|414.33|411.73|414.69|412.09|411.82|409.22|0
1696291800000|2023-10-03 00:10:00|414.51|411.91|415.05|412.45|415.95|413.35|414.51|411.91|0
1696292100000|2023-10-03 00:15:00|414.87|412.27|414.69|412.09|415.59|412.99|413.79|411.19|0
1696292400000|2023-10-03 00:20:00|414.51|411.91|413.97|411.37|415.05|412.45|413.79|411.19|0
1696292700000|2023-10-03 00:25:00|414.15|411.55|414.33|411.73|414.51|411.91|413.79|411.19|0
1696293000000|2023-10-03 00:30:00|414.05|411.65|412.61|410.21|414.41|412.01|412.61|410.21|0
1696293300000|2023-10-03 00:35:00|412.43|410.03|411.36|408.96|412.43|410.03|410.64|408.24|0
1696293600000|2023-10-03 00:40:00|411.54|409.14|411.25|408.85|411.71|409.31|410.82|408.42|0
1696293900000|2023-10-03 00:45:00|411.43|409.03|411.98|409.58|414.08|411.68|411.43|409.03|0
1696294200000|2023-10-03 00:50:00|411.89|409.49|411.26|408.86|412.7|410.3|410.73|408.33|0
1696294500000|2023-10-03 00:55:00|411.44|409.04|411.62|409.22|412.69|410.29|411.26|408.86|0
1696294800000|2023-10-03 01:00:00|411.98|409.58|411.8|409.4|412.34|409.94|411.62|409.22|0
1696295100000|2023-10-03 01:05:00|411.89|409.49|413.23|410.83|413.23|410.83|411.26|408.86|0
1696295400000|2023-10-03 01:10:00|413.41|411.01|414.22|411.82|414.48|412.08|413.23|410.83|0
1696295700000|2023-10-03 01:15:00|414.3|411.9|412.15|409.75|414.3|411.9|412.07|409.67|0
1696296000000|2023-10-03 01:20:00|412.33|409.93|411.62|409.22|412.51|410.11|411.26|408.86|0
1696296300000|2023-10-03 01:25:00|411.79|409.39|413.04|410.64|413.4|411|411.61|409.21|0
1696296600000|2023-10-03 01:30:00|413.4|411|413.32|410.92|414.48|412.08|412.33|409.93|0
1696296900000|2023-10-03 01:35:00|413.22|410.82|411.43|409.03|413.76|411.36|410.9|408.5|0
1696297200000|2023-10-03 01:40:00|411.25|408.85|410.72|408.32|411.43|409.03|409.83|407.43|0
1696297500000|2023-10-03 01:45:00|410.9|408.5|411.25|408.85|412.33|409.93|410.9|408.5|0
1696297800000|2023-10-03 01:50:00|411.43|409.03|412.32|409.92|412.5|410.1|411.43|409.03|0
1696298100000|2023-10-03 01:55:00|412.5|410.1|412.32|409.92|412.68|410.28|412.06|409.66|0
1696298400000|2023-10-03 02:00:00|412.24|409.84|412.68|410.28|413.22|410.82|412.14|409.74|0
1696298700000|2023-10-03 02:05:00|412.59|410.19|412.68|410.28|413.4|411|412.5|410.1|0
1696299000000|2023-10-03 02:10:00|412.86|410.46|411.96|409.56|412.86|410.46|411.78|409.38|0
1696299300000|2023-10-03 02:15:00|411.78|409.38|411.42|409.02|412.14|409.74|411.25|408.85|0
1696299600000|2023-10-03 02:20:00|411.6|409.2|412.32|409.92|413.21|410.81|411.24|408.84|0
1696299900000|2023-10-03 02:25:00|412.14|409.74|411.6|409.2|412.14|409.74|411.42|409.02|0
1696300200000|2023-10-03 02:30:00|411.42|409.02|411.24|408.84|412.14|409.74|410.71|408.31|0
1696300500000|2023-10-03 02:35:00|411.42|409.02|411.78|409.38|412.05|409.65|411.06|408.66|0
1696300800000|2023-10-03 02:40:00|411.96|409.56|412.49|410.09|412.49|410.09|411.96|409.56|0
1696301100000|2023-10-03 02:45:00|412.41|410.01|412.13|409.73|412.41|410.01|411.78|409.38|0
1696301400000|2023-10-03 02:50:00|412.23|409.83|412.49|410.09|412.85|410.45|411.95|409.55|0
1696301700000|2023-10-03 02:55:00|412.67|410.27|412.67|410.27|413.03|410.63|412.13|409.73|0
1696302000000|2023-10-03 03:00:00|412.58|410.18|411.95|409.55|412.58|410.18|411.77|409.37|0
1696302300000|2023-10-03 03:05:00|412.13|409.73|412.13|409.73|412.49|410.09|411.95|409.55|0
1696302600000|2023-10-03 03:10:00|411.95|409.55|412.31|409.91|412.48|410.08|411.77|409.37|0
1696302900000|2023-10-03 03:15:00|412.4|410|413.02|410.62|413.2|410.8|412.4|410|0
1696303200000|2023-10-03 03:20:00|413.2|410.8|413.47|411.07|413.74|411.34|412.66|410.26|0
1696303500000|2023-10-03 03:25:00|413.56|411.16|412.84|410.44|413.56|411.16|412.84|410.44|0
1696303800000|2023-10-03 03:30:00|413.02|410.62|412.48|410.08|413.38|410.98|412.3|409.9|0
1696304100000|2023-10-03 03:35:00|412.3|409.9|411.58|409.18|412.84|410.44|411.23|408.83|0
1696304400000|2023-10-03 03:40:00|411.41|409.01|411.05|408.65|411.41|409.01|410.33|407.93|0
1696304700000|2023-10-03 03:45:00|410.87|408.47|411.76|409.36|411.94|409.54|410.87|408.47|0
1696305000000|2023-10-03 03:50:00|411.94|409.54|412.3|409.9|412.48|410.08|411.94|409.54|0
1696305300000|2023-10-03 03:55:00|412.48|410.08|412.65|410.25|412.65|410.25|412.12|409.72|0
1696305600000|2023-10-03 04:00:00|412.47|410.07|413.55|411.15|413.73|411.33|412.47|410.07|0
1696305900000|2023-10-03 04:05:00|413.73|411.33|413.55|411.15|413.73|411.33|413.01|410.61|0
1696306200000|2023-10-03 04:10:00|413.46|411.06|413.54|411.14|413.72|411.32|413.37|410.97|0
1696306500000|2023-10-03 04:15:00|413.37|410.97|414.62|412.22|414.62|412.22|413.37|410.97|0
1696306800000|2023-10-03 04:20:00|414.8|412.4|416.06|413.66|416.59|414.19|414.62|412.22|0
1696307100000|2023-10-03 04:25:00|416.23|413.83|416.23|413.83|416.41|414.01|416.05|413.65|0
1696307400000|2023-10-03 04:30:00|416.05|413.65|416.05|413.65|416.05|413.65|415.51|413.11|0
1696307700000|2023-10-03 04:35:00|415.87|413.47|414.62|412.22|415.87|413.47|414.62|412.22|0
1696308000000|2023-10-03 04:40:00|414.53|412.13|415.33|412.93|415.51|413.11|414.08|411.68|0
1696308300000|2023-10-03 04:45:00|415.51|413.11|415.87|413.47|416.23|413.83|415.15|412.75|0
1696308600000|2023-10-03 04:50:00|415.69|413.29|415.15|412.75|416.59|414.19|415.15|412.75|0
1696308900000|2023-10-03 04:55:00|415.33|412.93|417.58|415.18|417.67|415.27|415.15|412.75|0
1696309200000|2023-10-03 05:00:00|417.67|415.27|418.39|415.99|418.75|416.35|417.49|415.09|0
1696309500000|2023-10-03 05:05:00|418.21|415.81|418.57|416.17|419.29|416.89|418.03|415.63|0
1696309800000|2023-10-03 05:10:00|418.75|416.35|418.2|415.8|418.75|416.35|417.12|414.72|0
1696310100000|2023-10-03 05:15:00|418.02|415.62|418.74|416.34|418.92|416.52|417.66|415.26|0
1696310400000|2023-10-03 05:20:00|418.56|416.16|418.2|415.8|418.56|416.16|417.3|414.9|0
1696310700000|2023-10-03 05:25:00|418.02|415.62|418.2|415.8|418.38|415.98|417.48|415.08|0
1696311000000|2023-10-03 05:30:00|418.02|415.62|417.48|415.08|418.38|415.98|417.3|414.9|0
1696311300000|2023-10-03 05:35:00|417.66|415.26|417.66|415.26|417.66|415.26|417.12|414.72|0
1696311600000|2023-10-03 05:40:00|417.84|415.44|417.66|415.26|418.02|415.62|417.66|415.26|0
1696311900000|2023-10-03 05:45:00|417.57|415.17|416.94|414.54|417.66|415.26|416.58|414.18|0
1696312200000|2023-10-03 05:50:00|416.76|414.36|417.11|414.71|417.47|415.07|416.75|414.35|0
1696312500000|2023-10-03 05:55:00|416.93|414.53|416.57|414.17|417.29|414.89|416.57|414.17|0
1696312800000|2023-10-03 06:00:00|416.39|413.99|414.95|412.55|416.57|414.17|414.51|412.11|0
1696313100000|2023-10-03 06:05:00|415.13|412.73|414.77|412.37|415.49|413.09|414.6|412.2|0
1696313400000|2023-10-03 06:10:00|414.95|412.55|414.69|412.29|415.13|412.73|414.41|412.01|0
1696313700000|2023-10-03 06:15:00|414.77|412.37|414.59|412.19|414.77|412.37|414.05|411.65|0
1696314000000|2023-10-03 06:20:00|414.41|412.01|413.87|411.47|414.95|412.55|413.87|411.47|0
1696314300000|2023-10-03 06:25:00|414.05|411.65|413.87|411.47|414.05|411.65|413.52|411.12|0
1696314600000|2023-10-03 06:30:00|413.69|411.29|413.69|411.29|413.87|411.47|413.51|411.11|0
1696314900000|2023-10-03 06:35:00|413.51|411.11|413.51|411.11|414.05|411.65|413.33|410.93|0
1696315200000|2023-10-03 06:40:00|413.61|411.21|413.15|410.75|413.69|411.29|412.8|410.4|0
1696315500000|2023-10-03 06:45:00|412.97|410.57|413.33|410.93|413.69|411.29|412.79|410.39|0
1696315800000|2023-10-03 06:50:00|413.15|410.75|412.61|410.21|413.15|410.75|412.53|410.13|0
1696316100000|2023-10-03 06:55:00|412.43|410.03|412.71|410.31|412.97|410.57|412.26|409.86|0
1696316400000|2023-10-03 07:00:00|412.61|410.21|411.9|409.5|412.97|410.57|411|408.6|0
1696316700000|2023-10-03 07:05:00|411.72|409.32|412.07|409.67|412.97|410.57|411.18|408.78|0
1696317000000|2023-10-03 07:10:00|411.89|409.49|412.25|409.85|412.79|410.39|411.54|409.14|0
1696317300000|2023-10-03 07:15:00|412.43|410.03|412.97|410.57|413.15|410.75|411|408.6|0
1696317600000|2023-10-03 07:20:00|413.15|410.75|412.07|409.67|413.32|410.92|411.36|408.96|0
1696317900000|2023-10-03 07:25:00|411.89|409.49|411.71|409.31|412.61|410.21|411.35|408.95|0
1696318200000|2023-10-03 07:30:00|411.53|409.13|411.71|409.31|412.07|409.67|410.82|408.42|0
1696318500000|2023-10-03 07:35:00|411.53|409.13|409.03|406.63|411.71|409.31|409.03|406.63|0
1696318800000|2023-10-03 07:40:00|408.85|406.45|408.85|406.45|409.39|406.99|408.14|405.74|0
1696319100000|2023-10-03 07:45:00|409.03|406.63|410.81|408.41|410.81|408.41|409.03|406.63|0
1696319400000|2023-10-03 07:50:00|410.99|408.59|411.17|408.77|411.89|409.49|410.63|408.23|0
1696319700000|2023-10-03 07:55:00|410.99|408.59|411.35|408.95|411.71|409.31|409.38|406.98|0
1696320000000|2023-10-03 08:00:00|411.17|408.77|407.25|404.85|411.17|408.77|406.71|404.31|0
1696320300000|2023-10-03 08:05:00|407.07|404.67|404.63|402.23|407.54|405.14|404.45|402.05|0
1696320600000|2023-10-03 08:10:00|404.45|402.05|404.8|402.4|405.34|402.94|404.09|401.69|0
1696320900000|2023-10-03 08:15:00|404.62|402.22|402.85|400.45|404.8|402.4|402.85|400.45|0
1696321200000|2023-10-03 08:20:00|403.03|400.63|404.8|402.4|405.33|402.93|402.67|400.27|0
1696321500000|2023-10-03 08:25:00|404.98|402.58|404.27|401.87|404.98|402.58|403.56|401.16|0
1696321800000|2023-10-03 08:30:00|403.91|401.51|404.44|402.04|404.98|402.58|403.2|400.8|0
1696322100000|2023-10-03 08:35:00|404.62|402.22|405.69|403.29|405.86|403.46|404.09|401.69|0
1696322400000|2023-10-03 08:40:00|405.86|403.46|405.68|403.28|406.04|403.64|405.15|402.75|0
1696322700000|2023-10-03 08:45:00|405.6|403.2|404.62|402.22|405.86|403.46|404.62|402.22|0
1696323000000|2023-10-03 08:50:00|404.44|402.04|404.44|402.04|405.5|403.1|404.08|401.68|0
1696323300000|2023-10-03 08:55:00|404.26|401.86|404.97|402.57|405.68|403.28|404.08|401.68|0
1696323600000|2023-10-03 09:00:00|404.79|402.39|406.75|404.35|408.17|405.77|404.79|402.39|0
1696323900000|2023-10-03 09:05:00|406.93|404.53|407.82|405.42|408.35|405.95|406.93|404.53|0
1696324200000|2023-10-03 09:10:00|407.99|405.59|408.17|405.77|409.07|406.67|407.99|405.59|0
1696324500000|2023-10-03 09:15:00|408.35|405.95|406.03|403.63|408.35|405.95|406.03|403.63|0
1696324800000|2023-10-03 09:20:00|406.21|403.81|407.81|405.41|408.44|406.04|406.21|403.81|0
1696325100000|2023-10-03 09:25:00|407.99|405.59|407.46|405.06|407.99|405.59|406.92|404.52|0
1696325400000|2023-10-03 09:30:00|407.63|405.23|409.06|406.66|409.06|406.66|407.28|404.88|0
1696325700000|2023-10-03 09:35:00|408.88|406.48|409.06|406.66|409.24|406.84|408.52|406.12|0
1696326000000|2023-10-03 09:40:00|408.88|406.48|409.24|406.84|409.77|407.37|408.7|406.3|0
1696326300000|2023-10-03 09:45:00|409.06|406.66|409.24|406.84|409.77|407.37|408.34|405.94|0
1696326600000|2023-10-03 09:50:00|409.06|406.66|406.91|404.51|409.24|406.84|406.56|404.16|0
1696326900000|2023-10-03 09:55:00|407.09|404.69|409.06|406.66|409.06|406.66|406.91|404.51|0
1696327200000|2023-10-03 10:00:00|408.88|406.48|407.27|404.87|408.88|406.48|406.73|404.33|0
1696327500000|2023-10-03 10:05:00|407.09|404.69|407.27|404.87|407.45|405.05|406.56|404.16|0
1696327800000|2023-10-03 10:10:00|407.09|404.69|409.05|406.65|409.23|406.83|406.91|404.51|0
1696328100000|2023-10-03 10:15:00|409.23|406.83|410.12|407.72|410.3|407.9|409.23|406.83|0
1696328400000|2023-10-03 10:20:00|409.94|407.54|408.34|405.94|409.94|407.54|407.98|405.58|0
1696328700000|2023-10-03 10:25:00|408.16|405.76|406.55|404.15|408.16|405.76|406.55|404.15|0
1696329000000|2023-10-03 10:30:00|406.37|403.97|405.66|403.26|407.26|404.86|405.13|402.73|0
1696329300000|2023-10-03 10:35:00|405.84|403.44|407.8|405.4|408.33|405.93|405.84|403.44|0
1696329600000|2023-10-03 10:40:00|407.97|405.57|411.11|408.71|411.11|408.71|407.97|405.57|0
1696329900000|2023-10-03 10:45:00|411.03|408.63|410.93|408.53|411.29|408.89|410.4|408|0
1696330200000|2023-10-03 10:50:00|410.75|408.35|411.47|409.07|411.65|409.25|410.67|408.27|0
1696330500000|2023-10-03 10:55:00|411.65|409.25|412.36|409.96|412.36|409.96|411.29|408.89|0
1696330800000|2023-10-03 11:00:00|412.54|410.14|413.97|411.57|413.97|411.57|412.54|410.14|0
1696331100000|2023-10-03 11:05:00|413.79|411.39|415.59|413.19|415.59|413.19|413.62|411.22|0
1696331400000|2023-10-03 11:10:00|415.77|413.37|419.23|416.83|420.62|418.22|415.77|413.37|0
1696331700000|2023-10-03 11:15:00|419.42|417.02|421.04|418.64|421.58|419.18|419.05|416.65|0
1696332000000|2023-10-03 11:20:00|421.22|418.82|423.75|421.35|423.93|421.53|420.13|417.73|0
1696332300000|2023-10-03 11:25:00|423.57|421.17|423.21|420.81|424.66|422.26|423.03|420.63|0
1696332600000|2023-10-03 11:30:00|423.39|420.99|423.21|420.81|423.39|420.99|421.4|419|0
1696332900000|2023-10-03 11:35:00|423.3|420.9|424.47|422.07|425.02|422.62|422.66|420.26|0
1696333200000|2023-10-03 11:40:00|424.29|421.89|425.92|423.52|426.11|423.71|423.38|420.98|0
1696333500000|2023-10-03 11:45:00|426.11|423.71|427.93|425.53|427.93|425.53|425.38|422.98|0
1696333800000|2023-10-03 11:50:00|428.11|425.71|427.38|424.98|429.02|426.62|427.2|424.8|0
1696334100000|2023-10-03 11:55:00|427.2|424.8|426.65|424.25|427.56|425.16|426.29|423.89|0
1696334400000|2023-10-03 12:00:00|426.83|424.43|428.47|426.07|429.38|426.98|425.92|423.52|0
1696334700000|2023-10-03 12:05:00|428.29|425.89|429.74|427.34|429.93|427.53|428.1|425.7|0
1696335000000|2023-10-03 12:10:00|429.93|427.53|427.56|425.16|430.11|427.71|426.83|424.43|0
1696335300000|2023-10-03 12:15:00|427.19|424.79|428.65|426.25|430.66|428.26|427.19|424.79|0
1696335600000|2023-10-03 12:20:00|428.83|426.43|427.74|425.34|429.38|426.98|427.19|424.79|0
1696335900000|2023-10-03 12:25:00|427.65|425.25|426.82|424.42|427.92|425.52|425.73|423.33|0
1696336200000|2023-10-03 12:30:00|427.01|424.61|428.28|425.88|429.19|426.79|427.01|424.61|0
1696336500000|2023-10-03 12:35:00|428.1|425.7|430.47|428.07|432.12|429.72|427.55|425.15|0
1696336800000|2023-10-03 12:40:00|430.29|427.89|432.85|430.45|433.77|431.37|430.1|427.7|0
1696337100000|2023-10-03 12:45:00|432.66|430.26|432.48|430.08|433.03|430.63|430.65|428.25|0
1696337400000|2023-10-03 12:50:00|432.11|429.71|433.58|431.18|433.76|431.36|431.93|429.53|0
1696337700000|2023-10-03 12:55:00|433.76|431.36|433.95|431.55|435.05|432.65|433.03|430.63|0
1696338000000|2023-10-03 13:00:00|434.13|431.73|430.37|427.97|435.23|432.83|430.18|427.78|0
1696338300000|2023-10-03 13:05:00|430.55|428.15|429.82|427.42|431.1|428.7|428.18|425.78|0
1696338600000|2023-10-03 13:10:00|430.19|427.79|433.11|430.71|433.11|430.71|429.82|427.42|0
1696338900000|2023-10-03 13:15:00|432.93|430.53|432.74|430.34|434.39|431.99|432.01|429.61|0
1696339200000|2023-10-03 13:20:00|432.93|430.53|432.93|430.53|433.48|431.08|431.83|429.43|0
1696339500000|2023-10-03 13:25:00|432.74|430.34|429.45|427.05|432.74|430.34|429.45|427.05|0
1696339800000|2023-10-03 13:30:00|428.18|425.78|427.39|424.99|431.39|428.99|425.63|423.23|0
1696340100000|2023-10-03 13:35:00|427.21|424.81|428.48|426.08|429.57|427.17|425.57|423.17|0
1696340400000|2023-10-03 13:40:00|428.11|425.71|425.75|423.35|429.39|426.99|423.94|421.54|0
1696340700000|2023-10-03 13:45:00|425.39|422.99|421.42|419.02|427.39|424.99|420.52|418.12|0
1696341000000|2023-10-03 13:50:00|421.6|419.2|419.36|416.96|422.78|420.38|417.74|415.34|0
1696341300000|2023-10-03 13:55:00|419.18|416.78|420.18|417.78|420.9|418.5|418.46|416.06|0
1696341600000|2023-10-03 14:00:00|420.8|418.4|434.82|432.42|434.82|432.42|420.8|418.4|0
1696341900000|2023-10-03 14:05:00|436.11|433.71|442.05|439.65|442.6|440.2|434.09|431.69|0
1696342200000|2023-10-03 14:10:00|441.49|439.09|442.6|440.2|442.6|440.2|434.52|432.12|0
1696342500000|2023-10-03 14:15:00|443.34|440.94|450.11|446.99|450.75|448.35|443.34|440.94|0
1696342800000|2023-10-03 14:20:00|449.55|446.43|450.84|447.72|451.4|448.28|446.23|443.11|0
1696343100000|2023-10-03 14:25:00|450.66|447.54|451.59|448.47|451.96|448.84|446.59|443.47|0
1696343400000|2023-10-03 14:30:00|453.07|449.95|450.05|447.41|453.07|449.95|447.28|444.64|0
1696343700000|2023-10-03 14:35:00|450.42|447.78|454.79|452.39|454.79|452.39|447.57|445.17|0
1696344000000|2023-10-03 14:40:00|454.6|452.2|451.45|449.05|454.98|452.58|449.79|447.39|0
1696344300000|2023-10-03 14:45:00|452.01|449.61|456.83|454.43|458.33|455.93|451.45|449.05|0
1696344600000|2023-10-03 14:50:00|457.02|454.62|457.21|454.81|460.01|457.61|456.46|454.06|0
1696344900000|2023-10-03 14:55:00|456.83|454.43|457.58|455.18|459.07|456.67|455.72|453.32|0
1696345200000|2023-10-03 15:00:00|457.95|455.55|460.32|457.92|460.32|457.92|455.9|453.5|0
1696345500000|2023-10-03 15:05:00|460.13|457.73|459.19|456.79|460.5|458.1|456.77|454.37|0
1696345800000|2023-10-03 15:10:00|458.82|456.42|458.82|456.42|461.25|458.85|458.07|455.67|0
1696346100000|2023-10-03 15:15:00|459.01|456.61|456.95|454.55|459.38|456.98|456.58|454.18|0
1696346400000|2023-10-03 15:20:00|457.51|455.11|459|456.6|459.94|457.54|455.09|452.69|0
1696346700000|2023-10-03 15:25:00|458.44|456.04|459|456.6|461.06|458.66|457.7|455.3|0
1696347000000|2023-10-03 15:30:00|459.19|456.79|463.12|460.72|463.5|461.1|457.32|454.92|0
1696347300000|2023-10-03 15:35:00|463.31|460.91|460.7|458.3|464.85|462.45|460.7|458.3|0
1696347600000|2023-10-03 15:40:00|460.51|458.11|462.22|459.82|463.34|460.94|458.44|456.04|0
1696347900000|2023-10-03 15:45:00|462.78|460.38|464.47|462.07|465.03|462.63|461.66|459.26|0
1696348200000|2023-10-03 15:50:00|464.65|462.25|465.4|463|465.4|463|462.03|459.63|0
1696348500000|2023-10-03 15:55:00|465.03|462.63|462.78|460.38|465.59|463.19|461.84|459.44|0
1696348800000|2023-10-03 16:00:00|462.59|460.19|457.37|454.97|462.97|460.57|457.18|454.78|0
1696349100000|2023-10-03 16:05:00|457.55|455.15|458.48|456.08|458.85|456.45|455.23|452.83|0
1696349400000|2023-10-03 16:10:00|458.67|456.27|456.18|453.78|459.79|457.39|455.81|453.41|0
1696349700000|2023-10-03 16:15:00|456.37|453.97|454.69|452.29|457.49|455.09|452.64|450.24|0
1696350000000|2023-10-03 16:20:00|454.5|452.1|455.06|452.66|457.86|455.46|453.94|451.54|0
1696350300000|2023-10-03 16:25:00|455.25|452.85|451.89|449.49|456.37|453.97|451.52|449.12|0
1696350600000|2023-10-03 16:30:00|451.52|449.12|452.23|449.83|452.64|450.24|450.55|448.15|0
1696350900000|2023-10-03 16:35:00|452.6|450.2|452.79|450.39|454.65|452.25|451.85|449.45|0
1696351200000|2023-10-03 16:40:00|452.97|450.57|455.58|453.18|455.58|453.18|449.99|447.59|0
1696351500000|2023-10-03 16:45:00|455.4|453|451.67|449.27|455.4|453|451.48|449.08|0
1696351800000|2023-10-03 16:50:00|451.85|449.45|453.71|451.31|453.9|451.5|451.29|448.89|0
1696352100000|2023-10-03 16:55:00|453.53|451.13|452.78|450.38|455.21|452.81|450.73|448.33|0
1696352400000|2023-10-03 17:00:00|452.97|450.57|449.62|447.22|452.97|450.57|448.32|445.92|0
1696352700000|2023-10-03 17:05:00|449.43|447.03|453.15|450.75|453.52|451.12|448.87|446.47|0
1696353000000|2023-10-03 17:10:00|453.06|450.66|453.15|450.75|455.02|452.62|452.22|449.82|0
1696353300000|2023-10-03 17:15:00|453.34|450.94|455.02|452.62|455.39|452.99|452.41|450.01|0
1696353600000|2023-10-03 17:20:00|455.2|452.8|453.37|450.97|456.89|454.49|453|450.6|0
1696353900000|2023-10-03 17:25:00|454.11|451.71|456.17|453.77|457.85|455.45|453.56|451.16|0
1696354200000|2023-10-03 17:30:00|455.98|453.58|457.85|455.45|458.22|455.82|455.61|453.21|0
1696354500000|2023-10-03 17:35:00|457.66|455.26|459.34|456.94|460.09|457.69|457.66|455.26|0
1696354800000|2023-10-03 17:40:00|459.16|456.76|458.78|456.38|459.34|456.94|456.72|454.32|0
1696355100000|2023-10-03 17:45:00|458.59|456.19|461.78|459.38|462.16|459.76|457.66|455.26|0
1696355400000|2023-10-03 17:50:00|461.59|459.19|461.22|458.82|463.1|460.7|460.84|458.44|0
1696355700000|2023-10-03 17:55:00|461.4|459|464.42|462.02|464.79|462.39|461.4|459|0
1696356000000|2023-10-03 18:00:00|464.6|462.2|466.3|463.9|466.49|464.09|462.35|459.95|0
1696356300000|2023-10-03 18:05:00|465.92|463.52|468.18|465.78|468.94|466.54|465.36|462.96|0
1696356600000|2023-10-03 18:10:00|467.99|465.59|467.61|465.21|468.56|466.16|466.48|464.08|0
1696356900000|2023-10-03 18:15:00|467.42|465.02|467.24|464.84|469.69|467.29|467.24|464.84|0
1696357200000|2023-10-03 18:20:00|467.42|465.02|467.05|464.65|469.12|466.72|466.48|464.08|0
1696357500000|2023-10-03 18:25:00|466.86|464.46|467.23|464.83|468.74|466.34|465.54|463.14|0
1696357800000|2023-10-03 18:30:00|467.42|465.02|465.35|462.95|467.61|465.21|464.6|462.2|0
1696358100000|2023-10-03 18:35:00|464.97|462.57|462.16|459.76|466.1|463.7|462.16|459.76|0
1696358400000|2023-10-03 18:40:00|462.53|460.13|461.78|459.38|463.84|461.44|461.59|459.19|0
1696358700000|2023-10-03 18:45:00|461.97|459.57|461.78|459.38|463.28|460.88|460.47|458.07|0
1696359000000|2023-10-03 18:50:00|461.59|459.19|461.03|458.63|463.09|460.69|459.53|457.13|0
1696359300000|2023-10-03 18:55:00|461.59|459.19|462.15|459.75|462.9|460.5|460.65|458.25|0
1696359600000|2023-10-03 19:00:00|462.53|460.13|462.15|459.75|465.34|462.94|460.09|457.69|0
1696359900000|2023-10-03 19:05:00|461.96|459.56|464.97|462.57|466.85|464.45|461.96|459.56|0
1696360200000|2023-10-03 19:10:00|464.78|462.38|466.85|464.45|467.04|464.64|464.4|462|0
1696360500000|2023-10-03 19:15:00|467.04|464.64|465.36|462.96|467.04|464.64|464.05|461.65|0
1696360800000|2023-10-03 19:20:00|465.55|463.15|463.67|461.27|465.55|463.15|462.73|460.33|0
1696361100000|2023-10-03 19:25:00|463.3|460.9|466.86|464.46|467.24|464.84|463.3|460.9|0
1696361400000|2023-10-03 19:30:00|466.67|464.27|469.31|466.91|469.31|466.91|466.3|463.9|0
1696361700000|2023-10-03 19:35:00|469.5|467.1|466.67|464.27|469.5|467.1|466.3|463.9|0
1696362000000|2023-10-03 19:40:00|466.48|464.08|462.73|460.33|466.67|464.27|461.05|458.65|0
1696362300000|2023-10-03 19:45:00|463.1|460.7|462.73|460.33|464.6|462.2|462.35|459.95|0
1696362600000|2023-10-03 19:50:00|463.1|460.7|463.3|460.9|463.3|460.9|459.55|457.15|0
1696362900000|2023-10-03 19:55:00|463.11|460.71|458.44|456.04|463.11|460.71|458.44|456.04|0
1696363200000|2023-10-03 20:00:00|458.06|455.66|456.57|454.17|458.06|455.66|456.39|453.99|0
1696363500000|2023-10-03 20:05:00|456.39|453.99|457.69|455.29|457.69|455.29|456.39|453.99|0
1696363800000|2023-10-03 20:10:00|457.88|455.48|457.69|455.29|458.06|455.66|457.5|455.1|0
1696364100000|2023-10-03 20:15:00|457.6|455|457.23|454.63|458.16|455.56|457.23|454.63|0
1696364400000|2023-10-03 20:20:00|457.32|454.72|457.6|455|457.6|455|457.04|454.44|0
1696364700000|2023-10-03 20:25:00|457.78|455.18|457.97|455.37|458.16|455.56|457.78|455.18|0
1696365000000|2023-10-03 20:30:00|458.34|455.74|458.9|456.3|458.9|456.3|458.34|455.74|0
1696365300000|2023-10-03 20:35:00|458.72|456.12|460.02|457.42|460.4|457.8|458.72|456.12|0
1696365600000|2023-10-03 20:40:00|459.83|457.23|459.46|456.86|460.02|457.42|459.46|456.86|0
1696365900000|2023-10-03 20:45:00|459.27|456.67|459.83|457.23|459.83|457.23|458.9|456.3|0
1696366200000|2023-10-03 20:50:00|459.46|456.86|461.14|458.54|461.14|458.54|459.46|456.86|0
1696366500000|2023-10-03 20:55:00|461.33|458.73|461.61|459.01|461.61|459.01|460.95|458.35|0
1696366800000|2023-10-03 21:00:00|461.42|458.82|462.25|459.65|462.25|459.65|461.36|458.76|0
1696367100000|2023-10-03 21:05:00|462.05|459.45|461.77|459.17|462.16|459.56|461.44|458.84|0
1696367400000|2023-10-03 21:10:00|461.62|459.02|461.97|459.37|462.35|459.75|461.28|458.68|0
1696367700000|2023-10-03 21:15:00|461.99|459.39|462.21|459.61|462.38|459.78|461.99|459.39|0
1696368000000|2023-10-03 21:20:00|462.18|459.58|461.9|459.3|462.32|459.72|461.67|459.07|0
1696368300000|2023-10-03 21:25:00|461.88|459.28|462.02|459.42|462.21|459.61|461.82|459.22|0
1696368600000|2023-10-03 21:30:00|461.9|459.3|461.82|459.22|461.96|459.36|461.82|459.22|0
1696368900000|2023-10-03 21:35:00|461.75|459.15|462.21|459.61|462.21|459.61|461.75|459.15|0
1696369200000|2023-10-03 21:40:00|462.18|459.58|462.29|459.69|462.29|459.69|462.18|459.58|0
1696369500000|2023-10-03 21:45:00|462.26|459.66|462.32|459.72|462.37|459.77|462.21|459.61|0
1696369800000|2023-10-03 21:50:00|462.21|459.61|461.96|459.36|462.34|459.74|461.85|459.25|0
1696370100000|2023-10-03 21:55:00|461.93|459.33|461.98|459.38|462.09|459.49|461.79|459.19|0
1696370400000|2023-10-03 22:00:00|461.41|458.81|462.06|459.46|462.16|459.56|460.56|457.96|0
1696370700000|2023-10-03 22:05:00|462.16|459.56|462.62|460.02|462.81|460.21|462.06|459.46|0
1696371000000|2023-10-03 22:10:00|462.43|459.83|462.25|459.65|462.62|460.02|461.68|459.08|0
1696371300000|2023-10-03 22:15:00|462.34|459.74|461.78|459.18|462.43|459.83|461.78|459.18|0
1696371600000|2023-10-03 22:20:00|461.68|459.08|461.49|458.89|461.68|459.08|460.93|458.33|0
1696371900000|2023-10-03 22:25:00|461.31|458.71|461.12|458.52|461.31|458.71|460.93|458.33|0
1696372200000|2023-10-03 22:30:00|461.03|458.43|460.56|457.96|461.31|458.71|460|457.4|0
1696372500000|2023-10-03 22:35:00|460.37|457.77|460.18|457.58|460.93|458.33|460|457.4|0
1696372800000|2023-10-03 22:40:00|460.09|457.49|459.81|457.21|460.37|457.77|459.81|457.21|0
1696373100000|2023-10-03 22:45:00|459.72|457.12|459.81|457.21|459.99|457.39|459.62|457.02|0
1696373400000|2023-10-03 22:50:00|459.72|457.12|459.25|456.65|459.72|457.12|459.06|456.46|0
1696373700000|2023-10-03 22:55:00|459.43|456.83|459.62|457.02|459.8|457.2|459.24|456.64|0
1696374000000|2023-10-03 23:00:00|459.8|457.2|461.86|459.26|461.86|459.26|459.8|457.2|0
1696374300000|2023-10-03 23:05:00|462.05|459.45|462.05|459.45|462.61|460.01|461.67|459.07|0
1696374600000|2023-10-03 23:10:00|462.23|459.63|462.05|459.45|462.61|460.01|461.86|459.26|0
1696374900000|2023-10-03 23:15:00|462.23|459.63|462.23|459.63|462.79|460.19|461.86|459.26|0
1696375200000|2023-10-03 23:20:00|462.04|459.44|461.48|458.88|462.23|459.63|461.48|458.88|0
1696375500000|2023-10-03 23:25:00|461.67|459.07|460.92|458.32|461.67|459.07|460.73|458.13|0
1696375800000|2023-10-03 23:30:00|460.83|458.23|460.17|457.57|460.92|458.32|460.17|457.57|0
1696376100000|2023-10-03 23:35:00|459.98|457.38|459.05|456.45|459.98|457.38|458.86|456.26|0
1696376400000|2023-10-03 23:40:00|458.86|456.26|458.86|456.26|459.23|456.63|458.67|456.07|0
1696376700000|2023-10-03 23:45:00|459.05|456.45|458.86|456.26|459.42|456.82|458.67|456.07|0
1696377000000|2023-10-03 23:50:00|458.96|456.36|458.86|456.26|459.23|456.63|458.86|456.26|0
1696377300000|2023-10-03 23:55:00|459.05|456.45|459.23|456.63|459.42|456.82|458.86|456.26|0
1696377600000|2023-10-04 00:00:00|459.42|456.82|461.29|458.69|462.04|459.44|459.42|456.82|0
1696377900000|2023-10-04 00:05:00|461.2|458.6|459.04|456.44|461.2|458.6|459.04|456.44|0
1696378200000|2023-10-04 00:10:00|459.23|456.63|458.67|456.07|460.16|457.56|458.67|456.07|0
1696378500000|2023-10-04 00:15:00|458.85|456.25|458.67|456.07|459.41|456.81|457.18|454.58|0
1696378800000|2023-10-04 00:20:00|458.85|456.25|460.91|458.31|460.91|458.31|458.67|456.07|0
1696379100000|2023-10-04 00:25:00|460.72|458.12|459.6|457|461.47|458.87|459.6|457|0
1696379400000|2023-10-04 00:30:00|459.68|457.2|460.43|458.03|461.18|458.78|459.5|457.1|0
1696379700000|2023-10-04 00:35:00|460.53|458.13|460.62|458.22|461.74|459.34|460.24|457.84|0
1696380000000|2023-10-04 00:40:00|460.8|458.4|462.11|459.71|462.68|460.28|460.43|458.03|0
1696380300000|2023-10-04 00:45:00|462.3|459.9|462.29|459.89|465.09|462.69|461.93|459.53|0
1696380600000|2023-10-04 00:50:00|461.73|459.33|464.9|462.5|465.28|462.88|460.24|457.84|0
1696380900000|2023-10-04 00:55:00|465.65|463.25|464.9|462.5|466.4|464|463.22|460.82|0
1696381200000|2023-10-04 01:00:00|464.71|462.31|466.14|463.74|466.33|463.93|464.46|462.06|0
1696381500000|2023-10-04 01:05:00|466.52|464.12|467.83|465.43|468.39|465.99|466.33|463.93|0
1696381800000|2023-10-04 01:10:00|467.64|465.24|467.83|465.43|467.83|465.43|466.7|464.3|0
1696382100000|2023-10-04 01:15:00|467.45|465.05|468.95|466.55|470.08|467.68|466.89|464.49|0
1696382400000|2023-10-04 01:20:00|469.33|466.93|468.58|466.18|469.52|467.12|468.01|465.61|0
1696382700000|2023-10-04 01:25:00|468.76|466.36|469.33|466.93|469.89|467.49|468.39|465.99|0
1696383000000|2023-10-04 01:30:00|469.89|467.49|472.72|470.32|473.28|470.88|469.33|466.93|0
1696383300000|2023-10-04 01:35:00|472.81|470.41|475.36|472.96|476.12|473.72|472.81|470.41|0
1696383600000|2023-10-04 01:40:00|475.17|472.77|474.79|472.39|476.31|473.91|474.41|472.01|0
1696383900000|2023-10-04 01:45:00|474.6|472.2|473.47|471.07|475.36|472.96|472.9|470.5|0
1696384200000|2023-10-04 01:50:00|473.38|470.98|472.71|470.31|473.47|471.07|472.15|469.75|0
1696384500000|2023-10-04 01:55:00|472.52|470.12|471.01|468.61|472.52|470.12|470.64|468.24|0
1696384800000|2023-10-04 02:00:00|471.2|468.8|472.9|470.5|473.09|470.69|470.64|468.24|0
1696385100000|2023-10-04 02:05:00|473.09|470.69|471.11|468.71|473.09|470.69|471.01|468.61|0
1696385400000|2023-10-04 02:10:00|471.01|468.61|471.01|468.61|471.95|469.55|470.92|468.52|0
1696385700000|2023-10-04 02:15:00|470.82|468.42|471.2|468.8|471.39|468.99|470.63|468.23|0
1696386000000|2023-10-04 02:20:00|471.39|468.99|471.57|469.17|472.14|469.74|471.38|468.98|0
1696386300000|2023-10-04 02:25:00|471.76|469.36|471.95|469.55|472.14|469.74|469.88|467.48|0
1696386600000|2023-10-04 02:30:00|472.14|469.74|471.38|468.98|472.14|469.74|470.82|468.42|0
1696386900000|2023-10-04 02:35:00|471.48|469.08|471.57|469.17|472.14|469.74|471.19|468.79|0
1696387200000|2023-10-04 02:40:00|471.38|468.98|471.38|468.98|471.57|469.17|470.82|468.42|0
1696387500000|2023-10-04 02:45:00|471.29|468.89|472.99|470.59|473.08|470.68|470.81|468.41|0
1696387800000|2023-10-04 02:50:00|473.08|470.68|471.57|469.17|474.02|471.62|471.57|469.17|0
1696388100000|2023-10-04 02:55:00|471.38|468.98|469.97|467.57|471.38|468.98|469.87|467.47|0
1696388400000|2023-10-04 03:00:00|470.06|467.66|469.68|467.28|470.25|467.85|469.49|467.09|0
1696388700000|2023-10-04 03:05:00|469.87|467.47|470.43|468.03|470.62|468.22|469.68|467.28|0
1696389000000|2023-10-04 03:10:00|470.25|467.85|469.3|466.9|470.25|467.85|469.12|466.72|0
1696389300000|2023-10-04 03:15:00|469.49|467.09|470.81|468.41|471|468.6|469.49|467.09|0
1696389600000|2023-10-04 03:20:00|470.62|468.22|470.81|468.41|471.37|468.97|470.62|468.22|0
1696389900000|2023-10-04 03:25:00|470.62|468.22|471.94|469.54|472.03|469.63|470.24|467.84|0
1696390200000|2023-10-04 03:30:00|471.75|469.35|474.2|471.8|474.2|471.8|471.37|468.97|0
1696390500000|2023-10-04 03:35:00|474.39|471.99|473.44|471.04|474.58|472.18|472.88|470.48|0
1696390800000|2023-10-04 03:40:00|473.63|471.23|473.63|471.23|474.2|471.8|473.07|470.67|0
1696391100000|2023-10-04 03:45:00|473.82|471.42|476.09|473.69|476.66|474.26|473.25|470.85|0
1696391400000|2023-10-04 03:50:00|476.28|473.88|474.95|472.55|476.28|473.88|474.57|472.17|0
1696391700000|2023-10-04 03:55:00|474.76|472.36|474.38|471.98|474.95|472.55|474.38|471.98|0
1696392000000|2023-10-04 04:00:00|474.57|472.17|475.14|472.74|475.33|472.93|474.38|471.98|0
1696392300000|2023-10-04 04:05:00|475.24|472.84|474|471.6|475.33|472.93|473.63|471.23|0
1696392600000|2023-10-04 04:10:00|473.81|471.41|473.25|470.85|474.38|471.98|473.25|470.85|0
1696392900000|2023-10-04 04:15:00|473.06|470.66|473.06|470.66|473.62|471.22|472.87|470.47|0
1696393200000|2023-10-04 04:20:00|472.97|470.57|472.87|470.47|472.97|470.57|471.74|469.34|0
1696393500000|2023-10-04 04:25:00|472.68|470.28|472.87|470.47|473.06|470.66|472.49|470.09|0
1696393800000|2023-10-04 04:30:00|472.68|470.28|470.04|467.64|472.68|470.28|470.04|467.64|0
1696394100000|2023-10-04 04:35:00|469.85|467.45|468.16|465.76|469.85|467.45|468.16|465.76|0
1696394400000|2023-10-04 04:40:00|467.97|465.57|469.28|466.88|469.28|466.88|467.97|465.57|0
1696394700000|2023-10-04 04:45:00|469.47|467.07|468.91|466.51|470.04|467.64|468.72|466.32|0
1696395000000|2023-10-04 04:50:00|469.09|466.69|468.34|465.94|469.28|466.88|468.15|465.75|0
1696395300000|2023-10-04 04:55:00|467.78|465.38|468.72|466.32|469.09|466.69|467.59|465.19|0
1696395600000|2023-10-04 05:00:00|468.34|465.94|469.09|466.69|469.28|466.88|468.34|465.94|0
1696395900000|2023-10-04 05:05:00|469.28|466.88|468.15|465.75|469.28|466.88|468.15|465.75|0
1696396200000|2023-10-04 05:10:00|467.96|465.56|469.09|466.69|469.28|466.88|467.96|465.56|0
1696396500000|2023-10-04 05:15:00|469.28|466.88|471.16|468.76|471.16|468.76|469.09|466.69|0
1696396800000|2023-10-04 05:20:00|470.97|468.57|470.78|468.38|471.35|468.95|470.4|468|0
1696397100000|2023-10-04 05:25:00|470.97|468.57|471.72|469.32|471.72|469.32|470.4|468|0
1696397400000|2023-10-04 05:30:00|471.53|469.13|470.97|468.57|471.72|469.32|469.27|466.87|0
1696397700000|2023-10-04 05:35:00|470.78|468.38|472.29|469.89|472.47|470.07|470.59|468.19|0
1696398000000|2023-10-04 05:40:00|472.47|470.07|473.98|471.58|474.46|472.06|472.29|469.89|0
1696398300000|2023-10-04 05:45:00|474.08|471.68|474.36|471.96|475.12|472.72|473.42|471.02|0
1696398600000|2023-10-04 05:50:00|474.17|471.77|475.49|473.09|476.82|474.42|474.08|471.68|0
1696398900000|2023-10-04 05:55:00|475.31|472.91|474.74|472.34|475.31|472.91|474.17|471.77|0
1696399200000|2023-10-04 06:00:00|474.36|471.96|475.3|472.9|475.3|472.9|473.79|471.39|0
1696399500000|2023-10-04 06:05:00|475.49|473.09|477.67|475.27|477.96|475.56|475.49|473.09|0
1696399800000|2023-10-04 06:10:00|477.77|475.37|478.33|475.93|478.71|476.31|477.01|474.61|0
1696400100000|2023-10-04 06:15:00|478.24|475.84|481.57|479.17|481.57|479.17|477.76|475.36|0
1696400400000|2023-10-04 06:20:00|481.38|478.98|483.75|481.35|485.27|482.87|478.87|476.47|0
1696400700000|2023-10-04 06:25:00|483.56|481.16|482.33|479.93|484.04|481.64|481.85|479.45|0
1696401000000|2023-10-04 06:30:00|482.23|479.83|482.42|480.02|483.56|481.16|481.85|479.45|0
1696401300000|2023-10-04 06:35:00|482.23|479.83|482.79|480.39|482.79|480.39|481.47|479.07|0
1696401600000|2023-10-04 06:40:00|482.6|480.2|480.33|477.93|483.36|480.96|480.14|477.74|0
1696401900000|2023-10-04 06:45:00|480.14|477.74|480.62|478.22|481.29|478.89|479.86|477.46|0
1696402200000|2023-10-04 06:50:00|480.53|478.13|482.71|480.31|483|480.6|480.53|478.13|0
1696402500000|2023-10-04 06:55:00|482.81|480.41|484.8|482.4|484.8|482.4|482.81|480.41|0
1696402800000|2023-10-04 07:00:00|485.18|482.78|483.09|480.69|485.18|482.78|482.33|479.93|0
1696403100000|2023-10-04 07:05:00|483.28|480.88|481.56|479.16|483.66|481.26|481|478.6|0
1696403400000|2023-10-04 07:10:00|481|478.6|479.29|476.89|481.19|478.79|478.34|475.94|0
1696403700000|2023-10-04 07:15:00|479.86|477.46|478.15|475.75|480.43|478.03|477.21|474.81|0
1696404000000|2023-10-04 07:20:00|477.96|475.56|480.42|478.02|480.8|478.4|477.77|475.37|0
1696404300000|2023-10-04 07:25:00|480.23|477.83|479.29|476.89|481.18|478.78|478.34|475.94|0
1696404600000|2023-10-04 07:30:00|479.1|476.7|481.75|479.35|482.13|479.73|478.53|476.13|0
1696404900000|2023-10-04 07:35:00|481.56|479.16|482.13|479.73|484.51|482.11|481.37|478.97|0
1696405200000|2023-10-04 07:40:00|482.32|479.92|474.37|471.97|482.7|480.3|474|471.6|0
1696405500000|2023-10-04 07:45:00|474.18|471.78|473.81|471.41|474.37|471.97|472.68|470.28|0
1696405800000|2023-10-04 07:50:00|473.72|471.32|473.62|471.22|474.37|471.97|472.68|470.28|0
1696406100000|2023-10-04 07:55:00|473.8|471.4|472.11|469.71|474.56|472.16|471.92|469.52|0
1696406400000|2023-10-04 08:00:00|472.3|469.9|473.05|470.65|475.12|472.72|471.55|469.15|0
1696406700000|2023-10-04 08:05:00|472.86|470.46|471.17|468.77|474.18|471.78|470.61|468.21|0
1696407000000|2023-10-04 08:10:00|471.36|468.96|468.43|466.03|472.41|470.01|467.3|464.9|0
1696407300000|2023-10-04 08:15:00|468.62|466.22|468.81|466.41|469.37|466.97|466.36|463.96|0
1696407600000|2023-10-04 08:20:00|468.62|466.22|467.68|465.28|470.31|467.91|467.68|465.28|0
1696407900000|2023-10-04 08:25:00|467.87|465.47|465.99|463.59|468.81|466.41|465.8|463.4|0
1696408200000|2023-10-04 08:30:00|466.08|463.68|465.8|463.4|467.11|464.71|465.05|462.65|0
1696408500000|2023-10-04 08:35:00|465.99|463.59|465.8|463.4|467.49|465.09|465.42|463.02|0
1696408800000|2023-10-04 08:40:00|465.42|463.02|463.66|461.26|465.42|463.02|462.09|459.69|0
1696409100000|2023-10-04 08:45:00|463.85|461.45|464.79|462.39|465.35|462.95|463.66|461.26|0
1696409400000|2023-10-04 08:50:00|464.97|462.57|465.54|463.14|465.91|463.51|464.41|462.01|0
1696409700000|2023-10-04 08:55:00|465.35|462.95|465.54|463.14|465.54|463.14|463.47|461.07|0
1696410000000|2023-10-04 09:00:00|465.35|462.95|466.47|464.07|466.66|464.26|464.97|462.57|0
1696410300000|2023-10-04 09:05:00|466.66|464.26|463.28|460.88|466.66|464.26|463.01|460.61|0
1696410600000|2023-10-04 09:10:00|463.66|461.26|463.66|461.26|464.03|461.63|462.53|460.13|0
1696410900000|2023-10-04 09:15:00|463.47|461.07|463.28|460.88|464.41|462.01|462.91|460.51|0
1696411200000|2023-10-04 09:20:00|463.47|461.07|463.28|460.88|464.97|462.57|463.09|460.69|0
1696411500000|2023-10-04 09:25:00|463.47|461.07|463.47|461.07|464.4|462|463.09|460.69|0
1696411800000|2023-10-04 09:30:00|463.65|461.25|461.78|459.38|464.03|461.63|461.03|458.63|0
1696412100000|2023-10-04 09:35:00|461.5|459.1|459.91|457.51|461.59|459.19|459.72|457.32|0
1696412400000|2023-10-04 09:40:00|459.72|457.32|460.57|458.17|461.03|458.63|459.54|457.14|0
1696412700000|2023-10-04 09:45:00|460.66|458.26|460.09|457.69|460.84|458.44|459.35|456.95|0
1696413000000|2023-10-04 09:50:00|460.19|457.79|459.16|456.76|460.28|457.88|458.97|456.57|0
1696413300000|2023-10-04 09:55:00|459.35|456.95|459.91|457.51|460.84|458.44|459.16|456.76|0
1696413600000|2023-10-04 10:00:00|459.82|457.42|459.72|457.32|460.47|458.07|459.16|456.76|0
1696413900000|2023-10-04 10:05:00|459.9|457.5|459.72|457.32|460.28|457.88|458.79|456.39|0
1696414200000|2023-10-04 10:10:00|459.9|457.5|458.97|456.57|460.28|457.88|458.6|456.2|0
1696414500000|2023-10-04 10:15:00|459.16|456.76|459.16|456.76|459.53|457.13|458.6|456.2|0
1696414800000|2023-10-04 10:20:00|459.34|456.94|457.85|455.45|459.53|457.13|457.85|455.45|0
1696415100000|2023-10-04 10:25:00|458.22|455.82|459.53|457.13|459.53|457.13|457.85|455.45|0
1696415400000|2023-10-04 10:30:00|459.71|457.31|461.02|458.62|461.39|458.99|459.34|456.94|0
1696415700000|2023-10-04 10:35:00|461.21|458.81|460.64|458.24|461.58|459.18|459.9|457.5|0
1696416000000|2023-10-04 10:40:00|460.83|458.43|461.58|459.18|462.33|459.93|460.27|457.87|0
1696416300000|2023-10-04 10:45:00|461.95|459.55|463.82|461.42|464.3|461.9|461.95|459.55|0
1696416600000|2023-10-04 10:50:00|464.01|461.61|463.82|461.42|464.95|462.55|463.63|461.23|0
1696416900000|2023-10-04 10:55:00|464.2|461.8|461.95|459.55|464.2|461.8|461.57|459.17|0
1696417200000|2023-10-04 11:00:00|461.76|459.36|461.95|459.55|462.7|460.3|461.01|458.61|0
1696417500000|2023-10-04 11:05:00|461.76|459.36|457.28|454.88|461.76|459.36|456.72|454.32|0
1696417800000|2023-10-04 11:10:00|457.1|454.7|456.16|453.76|458.03|455.63|455.98|453.58|0
1696418100000|2023-10-04 11:15:00|456.35|453.95|455.98|453.58|456.72|454.32|454.31|451.91|0
1696418400000|2023-10-04 11:20:00|456.07|453.67|457.09|454.69|457.47|455.07|456.07|453.67|0
1696418700000|2023-10-04 11:25:00|456.91|454.51|457.28|454.88|457.65|455.25|455.79|453.39|0
1696419000000|2023-10-04 11:30:00|457.46|455.06|457.28|454.88|458.39|455.99|456.07|453.67|0
1696419300000|2023-10-04 11:35:00|457.46|455.06|456.35|453.95|458.39|455.99|455.79|453.39|0
1696419600000|2023-10-04 11:40:00|456.16|453.76|455.79|453.39|457.19|454.79|455.79|453.39|0
1696419900000|2023-10-04 11:45:00|455.6|453.2|454.03|451.63|455.97|453.57|453.37|450.97|0
1696420200000|2023-10-04 11:50:00|453.93|451.53|454.3|451.9|454.86|452.46|453.37|450.97|0
1696420500000|2023-10-04 11:55:00|454.67|452.27|454.86|452.46|455.78|453.38|454.11|451.71|0
1696420800000|2023-10-04 12:00:00|454.67|452.27|454.48|452.08|455.51|453.11|453.37|450.97|0
1696421100000|2023-10-04 12:05:00|454.67|452.27|455.41|453.01|456.34|453.94|453.93|451.53|0
1696421400000|2023-10-04 12:10:00|455.22|452.82|454.85|452.45|455.6|453.2|454.3|451.9|0
1696421700000|2023-10-04 12:15:00|453.65|451.25|452.07|449.67|453.65|451.25|448.66|446.26|0
1696422000000|2023-10-04 12:20:00|452.26|449.86|450.67|448.27|454.29|451.89|448.9|446.5|0
1696422300000|2023-10-04 12:25:00|450.76|448.36|451.13|448.73|452.62|450.22|450.02|447.62|0
1696422600000|2023-10-04 12:30:00|451.32|448.92|450.39|447.99|452.62|450.22|450.2|447.8|0
1696422900000|2023-10-04 12:35:00|450.57|448.17|449.09|446.69|450.95|448.55|448.72|446.32|0
1696423200000|2023-10-04 12:40:00|448.9|446.5|447.42|445.02|449.46|447.06|446.68|444.28|0
1696423500000|2023-10-04 12:45:00|447.33|444.93|445.93|443.53|448.34|445.94|445.75|443.35|0
1696423800000|2023-10-04 12:50:00|446.12|443.72|449.64|447.24|449.64|447.24|446.12|443.72|0
1696424100000|2023-10-04 12:55:00|449.83|447.43|450.38|447.98|450.76|448.36|448.16|445.76|0
1696424400000|2023-10-04 13:00:00|450.57|448.17|450.2|447.8|452.43|450.03|450.01|447.61|0
1696424700000|2023-10-04 13:05:00|450.38|447.98|450.94|448.54|451.68|449.28|449.45|447.05|0
1696425000000|2023-10-04 13:10:00|451.13|448.73|452.06|449.66|452.8|450.4|450.75|448.35|0
1696425300000|2023-10-04 13:15:00|452.24|449.84|453.36|450.96|453.55|451.15|451.68|449.28|0
1696425600000|2023-10-04 13:20:00|453.17|450.77|453.17|450.77|454.29|451.89|452.61|450.21|0
1696425900000|2023-10-04 13:25:00|453.54|451.14|454.66|452.26|455.6|453.2|453.36|450.96|0
1696426200000|2023-10-04 13:30:00|454.85|452.45|449.63|447.23|455.79|453.39|449.26|446.86|0
1696426500000|2023-10-04 13:35:00|449.45|447.05|446.29|443.89|451.49|449.09|444.81|442.41|0
1696426800000|2023-10-04 13:40:00|446.66|444.26|450.9|448.5|451.08|448.68|445.92|443.52|0
1696427100000|2023-10-04 13:45:00|450.62|448.22|450.52|448.12|452.76|450.36|448.66|446.26|0
1696427400000|2023-10-04 13:50:00|450.9|448.5|450.71|448.31|454.26|451.86|449.03|446.63|0
1696427700000|2023-10-04 13:55:00|450.34|447.94|450.43|448.03|452.01|449.61|447.36|444.96|0
1696428000000|2023-10-04 14:00:00|450.99|448.59|458.01|455.61|458.57|456.17|448.1|445.7|0
1696428300000|2023-10-04 14:05:00|457.63|455.23|459.13|456.73|461.58|459.18|455.19|452.79|0
1696428600000|2023-10-04 14:10:00|458|455.6|455.75|453.35|460.07|457.67|454.81|452.41|0
1696428900000|2023-10-04 14:15:00|455.56|453.16|456.88|454.48|460.45|458.05|455.56|453.16|0
1696429200000|2023-10-04 14:20:00|456.12|453.72|461.96|459.56|463.66|461.26|455.75|453.35|0
1696429500000|2023-10-04 14:25:00|461.58|459.18|465.17|462.77|465.17|462.77|459.88|457.48|0
1696429800000|2023-10-04 14:30:00|464.6|462.2|456.96|454.56|464.98|462.58|456.58|454.18|0
1696430100000|2023-10-04 14:35:00|456.58|454.18|455.46|453.06|456.58|454.18|453.41|451.01|0
1696430400000|2023-10-04 14:40:00|455.27|452.87|455.18|452.78|455.65|453.25|451.17|448.77|0
1696430700000|2023-10-04 14:45:00|454.62|452.22|463.81|461.41|464|461.6|453.31|450.91|0
1696431000000|2023-10-04 14:50:00|464.19|461.79|463.24|460.84|464.19|461.79|460.23|457.83|0
1696431300000|2023-10-04 14:55:00|463.05|460.65|462.87|460.47|464.94|462.54|461.55|459.15|0
1696431600000|2023-10-04 15:00:00|463.05|460.65|460.79|458.39|465.32|462.92|459.85|457.45|0
1696431900000|2023-10-04 15:05:00|460.98|458.58|459.38|456.98|461.55|459.15|457.92|455.52|0
1696432200000|2023-10-04 15:10:00|459.75|457.35|457.7|455.3|459.75|457.35|455.93|453.53|0
1696432500000|2023-10-04 15:15:00|457.88|455.48|451.19|448.79|457.88|455.48|451.19|448.79|0
1696432800000|2023-10-04 15:20:00|451.01|448.61|454.53|452.13|454.72|452.32|449.71|447.31|0
1696433100000|2023-10-04 15:25:00|454.16|451.76|450.64|448.24|454.16|451.76|450.27|447.87|0
1696433400000|2023-10-04 15:30:00|450.45|448.05|451.24|448.84|452.91|450.51|450.45|448.05|0
1696433700000|2023-10-04 15:35:00|451.42|449.02|450.31|447.91|453.65|451.25|449.2|446.8|0
1696434000000|2023-10-04 15:40:00|450.12|447.72|451.61|449.21|454.77|452.37|450.12|447.72|0
1696434300000|2023-10-04 15:45:00|451.79|449.39|446.24|443.84|453.09|450.69|444.03|441.63|0
1696434600000|2023-10-04 15:50:00|446.42|444.02|444.95|442.55|449.01|446.61|444.03|441.63|0
1696434900000|2023-10-04 15:55:00|444.58|442.18|441.82|439.42|445.13|442.73|441.82|439.42|0
1696435200000|2023-10-04 16:00:00|441.46|439.06|445.5|443.1|445.68|443.28|441.27|438.87|0
1696435500000|2023-10-04 16:05:00|445.31|442.91|444.76|442.36|446.05|443.65|443.11|440.71|0
1696435800000|2023-10-04 16:10:00|444.58|442.18|445.68|443.28|446.6|444.2|442.19|439.79|0
1696436100000|2023-10-04 16:15:00|445.87|443.47|442|439.6|446.42|444.02|441.82|439.42|0
1696436400000|2023-10-04 16:20:00|441.82|439.42|444.76|442.36|444.94|442.54|439.98|437.58|0
1696436700000|2023-10-04 16:25:00|444.39|441.99|441.27|438.87|444.39|441.99|441.08|438.68|0
1696437000000|2023-10-04 16:30:00|440.9|438.5|439.62|437.22|442.37|439.97|438.52|436.12|0
1696437300000|2023-10-04 16:35:00|440.16|437.76|442.36|439.96|442.55|440.15|439.62|437.22|0
1696437600000|2023-10-04 16:40:00|442.18|439.78|444.02|441.62|444.39|441.99|440.9|438.5|0
1696437900000|2023-10-04 16:45:00|443.83|441.43|440.71|438.31|444.02|441.62|440.53|438.13|0
1696438200000|2023-10-04 16:50:00|441.08|438.68|442.91|440.51|443.83|441.43|440.53|438.13|0
1696438500000|2023-10-04 16:55:00|443.1|440.7|443.65|441.25|445.3|442.9|441.99|439.59|0
1696438800000|2023-10-04 17:00:00|444.01|441.61|447.15|444.75|447.33|444.93|443.09|440.69|0
1696439100000|2023-10-04 17:05:00|446.96|444.56|444.93|442.53|447.15|444.75|444.38|441.98|0
1696439400000|2023-10-04 17:10:00|444.56|442.16|447.88|445.48|447.88|445.48|444.56|442.16|0
1696439700000|2023-10-04 17:15:00|447.7|445.3|446.4|444|447.88|445.48|445.11|442.71|0
1696440000000|2023-10-04 17:20:00|446.22|443.82|448.62|446.22|449.36|446.96|444.74|442.34|0
1696440300000|2023-10-04 17:25:00|448.43|446.03|451.4|449|451.77|449.37|448.43|446.03|0
1696440600000|2023-10-04 17:30:00|451.58|449.18|450.84|448.44|453.81|451.41|450.1|447.7|0
1696440900000|2023-10-04 17:35:00|450.65|448.25|450.84|448.44|452.14|449.74|450.1|447.7|0
1696441200000|2023-10-04 17:40:00|450.65|448.25|450.47|448.07|453.44|451.04|450.47|448.07|0
1696441500000|2023-10-04 17:45:00|450.28|447.88|449.91|447.51|451.39|448.99|449.73|447.33|0
1696441800000|2023-10-04 17:50:00|450.1|447.7|454.18|451.78|454.74|452.34|450.1|447.7|0
1696442100000|2023-10-04 17:55:00|454.55|452.15|454.55|452.15|455.67|453.27|452.51|450.11|0
1696442400000|2023-10-04 18:00:00|454.74|452.34|453.62|451.22|456.79|454.39|453.62|451.22|0
1696442700000|2023-10-04 18:05:00|453.43|451.03|456.6|454.2|456.97|454.57|452.88|450.48|0
1696443000000|2023-10-04 18:10:00|456.41|454.01|453.25|450.85|456.79|454.39|452.69|450.29|0
1696443300000|2023-10-04 18:15:00|453.06|450.66|450.83|448.43|453.43|451.03|450.64|448.24|0
1696443600000|2023-10-04 18:20:00|450.64|448.24|457.34|454.94|458.65|456.25|450.64|448.24|0
1696443900000|2023-10-04 18:25:00|458.09|455.69|452.5|450.1|458.09|455.69|452.13|449.73|0
1696444200000|2023-10-04 18:30:00|452.31|449.91|453.8|451.4|453.8|451.4|450.09|447.69|0
1696444500000|2023-10-04 18:35:00|453.99|451.59|451.75|449.35|455.29|452.89|451.57|449.17|0
1696444800000|2023-10-04 18:40:00|452.13|449.73|449.16|446.76|452.31|449.91|448.97|446.57|0
1696445100000|2023-10-04 18:45:00|448.97|446.57|449.53|447.13|449.53|447.13|447.49|445.09|0
1696445400000|2023-10-04 18:50:00|449.71|447.31|449.71|447.31|450.36|447.96|448.6|446.2|0
1696445700000|2023-10-04 18:55:00|449.53|447.13|447.12|444.72|449.71|447.31|446.2|443.8|0
1696446000000|2023-10-04 19:00:00|446.75|444.35|446.38|443.98|447.67|445.27|444.72|442.32|0
1696446300000|2023-10-04 19:05:00|446.2|443.8|444.72|442.32|448.23|445.83|444.35|441.95|0
1696446600000|2023-10-04 19:10:00|444.35|441.95|441.6|439.2|445.27|442.87|440.68|438.28|0
1696446900000|2023-10-04 19:15:00|441.78|439.38|437.57|435.17|441.78|439.38|435.74|433.34|0
1696447200000|2023-10-04 19:20:00|437.93|435.53|436.47|434.07|439.21|436.81|436.29|433.89|0
1696447500000|2023-10-04 19:25:00|436.65|434.25|435.9|433.5|438.6|436.2|435.9|433.5|0
1696447800000|2023-10-04 19:30:00|435.17|432.77|433.15|430.75|436.08|433.68|432.42|430.02|0
1696448100000|2023-10-04 19:35:00|433.34|430.94|431.14|428.74|433.34|430.94|428.41|426.01|0
1696448400000|2023-10-04 19:40:00|430.96|428.56|431.69|429.29|431.69|429.29|429.32|426.92|0
1696448700000|2023-10-04 19:45:00|432.24|429.84|433.15|430.75|433.15|430.75|429.32|426.92|0
1696449000000|2023-10-04 19:50:00|433.43|431.03|430.14|427.74|437.36|434.96|430.05|427.65|0
1696449300000|2023-10-04 19:55:00|430.23|427.83|434.06|431.66|434.06|431.66|429.68|427.28|0
1696449600000|2023-10-04 20:00:00|434.25|431.85|435.71|433.31|436.63|434.23|434.25|431.85|0
1696449900000|2023-10-04 20:05:00|435.89|433.49|434.61|432.21|436.08|433.68|434.43|432.03|0
1696450200000|2023-10-04 20:10:00|434.79|432.39|435.89|433.49|436.07|433.67|434.79|432.39|0
1696450500000|2023-10-04 20:15:00|435.62|433.02|435.99|433.39|436.54|433.94|435.62|433.02|0
1696450800000|2023-10-04 20:20:00|435.81|433.21|436.17|433.57|436.36|433.76|435.62|433.02|0
1696451100000|2023-10-04 20:25:00|436.08|433.48|436.17|433.57|436.17|433.57|435.99|433.39|0
1696451400000|2023-10-04 20:30:00|436.27|433.67|436.72|434.12|436.9|434.3|436.17|433.57|0
1696451700000|2023-10-04 20:35:00|436.9|434.3|436.9|434.3|437.27|434.67|436.72|434.12|0
1696452000000|2023-10-04 20:40:00|436.72|434.12|437.18|434.58|437.27|434.67|436.54|433.94|0
1696452300000|2023-10-04 20:45:00|437.27|434.67|437.45|434.85|437.45|434.85|436.9|434.3|0
1696452600000|2023-10-04 20:50:00|437.64|435.04|437.45|434.85|437.64|435.04|437.08|434.48|0
1696452900000|2023-10-04 20:55:00|437.63|435.03|437.98|435.38|438.1|435.5|437.63|435.03|0
1696453200000|2023-10-04 21:00:00|437.82|435.22|438.49|435.89|438.51|435.91|437.71|435.11|0
1696453500000|2023-10-04 21:05:00|438.51|435.91|438.49|435.89|438.51|435.91|438.49|435.89|0
1696453800000|2023-10-04 21:10:00|438.46|435.86|438.76|436.16|438.87|436.27|438.43|435.83|0
1696454100000|2023-10-04 21:15:00|438.78|436.18|438.36|435.76|438.78|436.18|438.08|435.48|0
1696454400000|2023-10-04 21:20:00|438.38|435.78|438.3|435.7|438.41|435.81|438.3|435.7|0
1696454700000|2023-10-04 21:25:00|438.27|435.67|438.22|435.62|438.27|435.67|438.05|435.45|0
1696455000000|2023-10-04 21:30:00|438.08|435.48|438.22|435.62|438.27|435.67|438.05|435.45|0
1696455300000|2023-10-04 21:35:00|438.27|435.67|438.27|435.67|438.32|435.72|438.27|435.67|0
1696455600000|2023-10-04 21:40:00|438.24|435.64|438.24|435.64|438.24|435.64|438.24|435.64|0
1696455900000|2023-10-04 21:45:00|438.27|435.67|438.22|435.62|438.3|435.7|438.19|435.59|0
1696456200000|2023-10-04 21:50:00|438.16|435.56|438.5|435.9|438.64|436.04|438.13|435.53|0
1696456500000|2023-10-04 21:55:00|438.48|435.88|438.19|435.59|438.67|436.07|438.16|435.56|0
1696456800000|2023-10-04 22:00:00|438.27|435.67|438.72|436.12|439.09|436.49|437.8|435.2|0
1696457100000|2023-10-04 22:05:00|438.54|435.94|438.91|436.31|438.91|436.31|438.35|435.75|0
1696457400000|2023-10-04 22:10:00|438.54|435.94|438.72|436.12|438.91|436.31|438.17|435.57|0
1696457700000|2023-10-04 22:15:00|438.54|435.94|438.26|435.66|438.54|435.94|437.98|435.38|0
1696458000000|2023-10-04 22:20:00|438.17|435.57|437.98|435.38|438.17|435.57|437.25|434.65|0
1696458300000|2023-10-04 22:25:00|438.17|435.57|438.35|435.75|438.53|435.93|438.17|435.57|0
1696458600000|2023-10-04 22:30:00|438.26|435.66|437.8|435.2|438.35|435.75|437.52|434.92|0
1696458900000|2023-10-04 22:35:00|437.71|435.11|436.88|434.28|437.71|435.11|436.69|434.09|0
1696459200000|2023-10-04 22:40:00|436.97|434.37|437.43|434.83|437.61|435.01|436.69|434.09|0
1696459500000|2023-10-04 22:45:00|437.61|435.01|437.06|434.46|437.98|435.38|437.06|434.46|0
1696459800000|2023-10-04 22:50:00|437.24|434.64|437.61|435.01|437.98|435.38|437.24|434.64|0
1696460100000|2023-10-04 22:55:00|437.79|435.19|437.97|435.37|438.16|435.56|437.79|435.19|0
1696460400000|2023-10-04 23:00:00|437.79|435.19|437.42|434.82|437.79|435.19|437.42|434.82|0
1696460700000|2023-10-04 23:05:00|437.61|435.01|437.42|434.82|437.61|435.01|437.24|434.64|0
1696461000000|2023-10-04 23:10:00|437.33|434.73|437.33|434.73|437.42|434.82|437.05|434.45|0
1696461300000|2023-10-04 23:15:00|437.42|434.82|438.25|435.65|438.71|436.11|437.24|434.64|0
1696461600000|2023-10-04 23:20:00|438.15|435.55|437.79|435.19|438.34|435.74|437.79|435.19|0
1696461900000|2023-10-04 23:25:00|437.97|435.37|437.42|434.82|438.15|435.55|437.23|434.63|0
1696462200000|2023-10-04 23:30:00|437.6|435|437.78|435.18|437.78|435.18|437.23|434.63|0
1696462500000|2023-10-04 23:35:00|437.6|435|438.15|435.55|438.52|435.92|437.42|434.82|0
1696462800000|2023-10-04 23:40:00|437.97|435.37|438.06|435.46|438.15|435.55|437.78|435.18|0
1696463100000|2023-10-04 23:45:00|437.96|435.36|437.96|435.36|438.15|435.55|437.41|434.81|0
1696463400000|2023-10-04 23:50:00|437.78|435.18|437.59|434.99|437.96|435.36|437.41|434.81|0
1696463700000|2023-10-04 23:55:00|437.51|434.91|437.23|434.63|437.96|435.36|437.23|434.63|0
1696464000000|2023-10-05 00:00:00|437.41|434.81|439.43|436.83|439.8|437.2|437.32|434.72|0
1696464300000|2023-10-05 00:05:00|439.25|436.65|440.91|438.31|441.09|438.49|439.25|436.65|0
1696464600000|2023-10-05 00:10:00|440.72|438.12|440.72|438.12|440.91|438.31|439.62|437.02|0
1696464900000|2023-10-05 00:15:00|440.54|437.94|439.61|437.01|440.54|437.94|439.06|436.46|0
1696465200000|2023-10-05 00:20:00|439.8|437.2|440.35|437.75|440.72|438.12|439.61|437.01|0
1696465500000|2023-10-05 00:25:00|440.16|437.56|440.9|438.3|441.27|438.67|439.98|437.38|0
1696465800000|2023-10-05 00:30:00|440.62|438.22|441.23|438.83|442.24|439.84|439.74|437.34|0
1696466100000|2023-10-05 00:35:00|441.14|438.74|440.95|438.55|441.51|439.11|439.85|437.45|0
1696466400000|2023-10-05 00:40:00|440.77|438.37|440.4|438|440.86|438.46|439.85|437.45|0
1696466700000|2023-10-05 00:45:00|440.22|437.82|439.11|436.71|440.58|438.18|438.93|436.53|0
1696467000000|2023-10-05 00:50:00|439.3|436.9|438.93|436.53|439.66|437.26|438.75|436.35|0
1696467300000|2023-10-05 00:55:00|439.11|436.71|438.2|435.8|439.11|436.71|437.65|435.25|0
1696467600000|2023-10-05 01:00:00|438.01|435.61|438.56|436.16|438.93|436.53|437.83|435.43|0
1696467900000|2023-10-05 01:05:00|438.38|435.98|437.64|435.24|438.74|436.34|437.28|434.88|0
1696468200000|2023-10-05 01:10:00|437.46|435.06|437.09|434.69|437.74|435.34|436.91|434.51|0
1696468500000|2023-10-05 01:15:00|437.01|434.61|436.18|433.78|437.09|434.69|436.18|433.78|0
1696468800000|2023-10-05 01:20:00|436|433.6|436.46|434.06|436.54|434.14|435.27|432.87|0
1696469100000|2023-10-05 01:25:00|436.36|433.96|437.46|435.06|437.64|435.24|435.63|433.23|0
1696469400000|2023-10-05 01:30:00|437.64|435.24|437.37|434.97|438.92|436.52|436.91|434.51|0
1696469700000|2023-10-05 01:35:00|437.09|434.69|437.82|435.42|438|435.6|436.36|433.96|0
1696470000000|2023-10-05 01:40:00|437.73|435.33|437.09|434.69|438|435.6|436.72|434.32|0
1696470300000|2023-10-05 01:45:00|437|434.6|437.27|434.87|437.82|435.42|436.9|434.5|0
1696470600000|2023-10-05 01:50:00|437.09|434.69|435.72|433.32|437.45|435.05|435.62|433.22|0
1696470900000|2023-10-05 01:55:00|435.62|433.22|434.34|431.94|435.99|433.59|434.16|431.76|0
1696471200000|2023-10-05 02:00:00|434.44|432.04|435.07|432.67|435.53|433.13|434.34|431.94|0
1696471500000|2023-10-05 02:05:00|435.26|432.86|436.35|433.95|436.72|434.32|435.17|432.77|0
1696471800000|2023-10-05 02:10:00|436.17|433.77|435.8|433.4|436.9|434.5|435.8|433.4|0
1696472100000|2023-10-05 02:15:00|435.98|433.58|435.43|433.03|436.53|434.13|435.25|432.85|0
1696472400000|2023-10-05 02:20:00|435.25|432.85|435.07|432.67|435.62|433.22|434.89|432.49|0
1696472700000|2023-10-05 02:25:00|435.25|432.85|435.25|432.85|435.62|433.22|434.89|432.49|0
1696473000000|2023-10-05 02:30:00|435.43|433.03|435.61|433.21|435.98|433.58|435.43|433.03|0
1696473300000|2023-10-05 02:35:00|435.8|433.4|435.8|433.4|436.07|433.67|435.43|433.03|0
1696473600000|2023-10-05 02:40:00|435.98|433.58|435.98|433.58|436.16|433.76|435.79|433.39|0
1696473900000|2023-10-05 02:45:00|436.07|433.67|435.98|433.58|436.16|433.76|435.43|433.03|0
1696474200000|2023-10-05 02:50:00|436.16|433.76|435.06|432.66|436.16|433.76|435.06|432.66|0
1696474500000|2023-10-05 02:55:00|435.24|432.84|435.61|433.21|435.61|433.21|434.97|432.57|0
1696474800000|2023-10-05 03:00:00|435.43|433.03|435.06|432.66|435.79|433.39|435.06|432.66|0
1696475100000|2023-10-05 03:05:00|434.88|432.48|434.88|432.48|435.24|432.84|434.69|432.29|0
1696475400000|2023-10-05 03:10:00|435.06|432.66|432.87|430.47|435.42|433.02|431.96|429.56|0
1696475700000|2023-10-05 03:15:00|433.05|430.65|435.24|432.84|435.24|432.84|433.05|430.65|0
1696476000000|2023-10-05 03:20:00|435.06|432.66|435.24|432.84|435.6|433.2|435.06|432.66|0
1696476300000|2023-10-05 03:25:00|435.33|432.93|435.05|432.65|435.42|433.02|434.69|432.29|0
1696476600000|2023-10-05 03:30:00|434.87|432.47|433.59|431.19|434.87|432.47|433.05|430.65|0
1696476900000|2023-10-05 03:35:00|433.41|431.01|433.23|430.83|433.78|431.38|433.23|430.83|0
1696477200000|2023-10-05 03:40:00|433.41|431.01|433.05|430.65|433.41|431.01|432.86|430.46|0
1696477500000|2023-10-05 03:45:00|432.86|430.46|433.04|430.64|433.23|430.83|432.68|430.28|0
1696477800000|2023-10-05 03:50:00|433.23|430.83|432.86|430.46|433.23|430.83|432.77|430.37|0
1696478100000|2023-10-05 03:55:00|433.04|430.64|432.86|430.46|433.59|431.19|432.86|430.46|0
1696478400000|2023-10-05 04:00:00|433.04|430.64|432.86|430.46|433.41|431.01|432.68|430.28|0
1696478700000|2023-10-05 04:05:00|432.68|430.28|432.49|430.09|432.77|430.37|432.31|429.91|0
1696479000000|2023-10-05 04:10:00|432.41|430.01|432.31|429.91|432.49|430.09|431.95|429.55|0
1696479300000|2023-10-05 04:15:00|432.49|430.09|433.04|430.64|433.68|431.28|432.49|430.09|0
1696479600000|2023-10-05 04:20:00|432.86|430.46|433.4|431|433.58|431.18|432.86|430.46|0
1696479900000|2023-10-05 04:25:00|433.22|430.82|433.4|431|433.95|431.55|433.22|430.82|0
1696480200000|2023-10-05 04:30:00|433.58|431.18|433.76|431.36|434.13|431.73|433.4|431|0
1696480500000|2023-10-05 04:35:00|433.95|431.55|433.58|431.18|433.95|431.55|433.4|431|0
1696480800000|2023-10-05 04:40:00|433.76|431.36|433.58|431.18|433.76|431.36|433.21|430.81|0
1696481100000|2023-10-05 04:45:00|433.4|431|434.12|431.72|434.12|431.72|433.4|431|0
1696481400000|2023-10-05 04:50:00|433.94|431.54|433.58|431.18|433.94|431.54|433.58|431.18|0
1696481700000|2023-10-05 04:55:00|433.39|430.99|433.58|431.18|433.94|431.54|433.39|430.99|0
1696482000000|2023-10-05 05:00:00|433.57|431.17|434.85|432.45|435.03|432.63|433.57|431.17|0
1696482300000|2023-10-05 05:05:00|435.03|432.63|435.94|433.54|436.04|433.64|434.67|432.27|0
1696482600000|2023-10-05 05:10:00|436.13|433.73|435.4|433|436.13|433.73|435.03|432.63|0
1696482900000|2023-10-05 05:15:00|435.21|432.81|434.85|432.45|435.21|432.81|434.85|432.45|0
1696483200000|2023-10-05 05:20:00|435.03|432.63|435.21|432.81|435.39|432.99|434.66|432.26|0
1696483500000|2023-10-05 05:25:00|435.03|432.63|434.84|432.44|435.21|432.81|434.66|432.26|0
1696483800000|2023-10-05 05:30:00|435.03|432.63|436.12|433.72|436.85|434.45|435.03|432.63|0
1696484100000|2023-10-05 05:35:00|436.3|433.9|434.66|432.26|436.3|433.9|434.66|432.26|0
1696484400000|2023-10-05 05:40:00|434.75|432.35|436.49|434.09|436.49|434.09|434.66|432.26|0
1696484700000|2023-10-05 05:45:00|436.85|434.45|435.94|433.54|437.03|434.63|435.94|433.54|0
1696485000000|2023-10-05 05:50:00|435.75|433.35|436.4|434|436.67|434.27|435.39|432.99|0
1696485300000|2023-10-05 05:55:00|436.48|434.08|435.57|433.17|436.48|434.08|435.2|432.8|0
1696485600000|2023-10-05 06:00:00|435.2|432.8|438.31|435.91|438.31|435.91|434.66|432.26|0
1696485900000|2023-10-05 06:05:00|438.22|435.82|437.58|435.18|438.49|436.09|436.76|434.36|0
1696486200000|2023-10-05 06:10:00|437.49|435.09|439.23|436.83|439.23|436.83|437.39|434.99|0
1696486500000|2023-10-05 06:15:00|439.04|436.64|438.95|436.55|439.23|436.83|438.49|436.09|0
1696486800000|2023-10-05 06:20:00|439.04|436.64|439.59|437.19|439.59|437.19|438.49|436.09|0
1696487100000|2023-10-05 06:25:00|439.5|437.1|439.59|437.19|440.32|437.92|439.41|437.01|0
1696487400000|2023-10-05 06:30:00|439.41|437.01|439.59|437.19|439.96|437.56|439.22|436.82|0
1696487700000|2023-10-05 06:35:00|439.77|437.37|439.87|437.47|440.69|438.29|439.59|437.19|0
1696488000000|2023-10-05 06:40:00|439.77|437.37|439.95|437.55|440.51|438.11|439.4|437|0
1696488300000|2023-10-05 06:45:00|440.14|437.74|442.16|439.76|442.53|440.13|440.14|437.74|0
1696488600000|2023-10-05 06:50:00|442.34|439.94|442.71|440.31|443.08|440.68|442.34|439.94|0
1696488900000|2023-10-05 06:55:00|442.53|440.13|441.42|439.02|443.08|440.68|441.33|438.93|0
1696489200000|2023-10-05 07:00:00|441.24|438.84|441.97|439.57|443.45|441.05|441.24|438.84|0
1696489500000|2023-10-05 07:05:00|442.16|439.76|442.52|440.12|443.26|440.86|441.6|439.2|0
1696489800000|2023-10-05 07:10:00|442.34|439.94|444.73|442.33|444.73|442.33|441.79|439.39|0
1696490100000|2023-10-05 07:15:00|444.55|442.15|442.89|440.49|444.55|442.15|442.15|439.75|0
1696490400000|2023-10-05 07:20:00|442.52|440.12|444.9|442.5|445.1|442.7|442.52|440.12|0
1696490700000|2023-10-05 07:25:00|444.72|442.32|444.95|442.55|445.68|443.28|444.35|441.95|0
1696491000000|2023-10-05 07:30:00|444.76|442.36|445.68|443.28|446.24|443.84|443.84|441.44|0
1696491300000|2023-10-05 07:35:00|445.5|443.1|444.57|442.17|445.78|443.38|444.2|441.8|0
1696491600000|2023-10-05 07:40:00|444.39|441.99|444.94|442.54|445.5|443.1|443.84|441.44|0
1696491900000|2023-10-05 07:45:00|445.13|442.73|445.5|443.1|445.68|443.28|444.39|441.99|0
1696492200000|2023-10-05 07:50:00|445.41|443.01|444.76|442.36|445.68|443.28|444.2|441.8|0
1696492500000|2023-10-05 07:55:00|444.94|442.54|443.09|440.69|445.12|442.72|443.09|440.69|0
1696492800000|2023-10-05 08:00:00|443.46|441.06|439.41|437.01|443.46|441.06|439.14|436.74|0
1696493100000|2023-10-05 08:05:00|439.6|437.2|439.05|436.65|441.25|438.85|438.86|436.46|0
1696493400000|2023-10-05 08:10:00|438.96|436.56|439.6|437.2|439.96|437.56|438.86|436.46|0
1696493700000|2023-10-05 08:15:00|439.41|437.01|438.86|436.46|441.07|438.67|438.31|435.91|0
1696494000000|2023-10-05 08:20:00|438.68|436.28|437.94|435.54|439.78|437.38|437.58|435.18|0
1696494300000|2023-10-05 08:25:00|437.76|435.36|438.31|435.91|438.86|436.46|437.21|434.81|0
1696494600000|2023-10-05 08:30:00|438.49|436.09|437.21|434.81|439.04|436.64|436.84|434.44|0
1696494900000|2023-10-05 08:35:00|437.03|434.63|439.04|436.64|439.04|436.64|437.03|434.63|0
1696495200000|2023-10-05 08:40:00|438.86|436.46|439.77|437.37|440.14|437.74|438.49|436.09|0
1696495500000|2023-10-05 08:45:00|439.68|437.28|442.16|439.76|442.16|439.76|439.22|436.82|0
1696495800000|2023-10-05 08:50:00|442.35|439.95|444.74|442.34|444.93|442.53|441.79|439.39|0
1696496100000|2023-10-05 08:55:00|444.93|442.53|445.66|443.26|445.66|443.26|444.37|441.97|0
1696496400000|2023-10-05 09:00:00|445.48|443.08|447.14|444.74|447.14|444.74|445.48|443.08|0
1696496700000|2023-10-05 09:05:00|446.96|444.56|446.27|443.87|448.58|446.18|446.17|443.77|0
1696497000000|2023-10-05 09:10:00|446.17|443.77|447.09|444.69|447.28|444.88|444.7|442.3|0
1696497300000|2023-10-05 09:15:00|447.46|445.06|448.57|446.17|449.69|447.29|447.28|444.88|0
1696497600000|2023-10-05 09:20:00|448.76|446.36|447.83|445.43|449.13|446.73|446.72|444.32|0
1696497900000|2023-10-05 09:25:00|448.02|445.62|447.28|444.88|448.57|446.17|446.72|444.32|0
1696498200000|2023-10-05 09:30:00|447.37|444.97|448.2|445.8|448.39|445.99|447.09|444.69|0
1696498500000|2023-10-05 09:35:00|447.83|445.43|449.13|446.73|449.31|446.91|447.28|444.88|0
1696498800000|2023-10-05 09:40:00|449.31|446.91|448.57|446.17|450.24|447.84|448.57|446.17|0
1696499100000|2023-10-05 09:45:00|448.75|446.35|448.85|446.45|448.94|446.54|448.01|445.61|0
1696499400000|2023-10-05 09:50:00|448.94|446.54|446.72|444.32|448.94|446.54|446.53|444.13|0
1696499700000|2023-10-05 09:55:00|446.53|444.13|446.9|444.5|446.9|444.5|446.16|443.76|0
1696500000000|2023-10-05 10:00:00|447.08|444.68|445.98|443.58|448.38|445.98|445.98|443.58|0
1696500300000|2023-10-05 10:05:00|446.26|443.86|445.05|442.65|447.27|444.87|445.05|442.65|0
1696500600000|2023-10-05 10:10:00|444.68|442.28|443.21|440.81|445.42|443.02|443.21|440.81|0
1696500900000|2023-10-05 10:15:00|443.02|440.62|443.94|441.54|444.86|442.46|443.02|440.62|0
1696501200000|2023-10-05 10:20:00|444.22|441.82|443.67|441.27|444.86|442.46|443.3|440.9|0
1696501500000|2023-10-05 10:25:00|443.57|441.17|442.28|439.88|443.67|441.27|441.92|439.52|0
1696501800000|2023-10-05 10:30:00|442.1|439.7|440.81|438.41|442.84|440.44|440.45|438.05|0
1696502100000|2023-10-05 10:35:00|440.73|438.33|440.26|437.86|441.18|438.78|438.98|436.58|0
1696502400000|2023-10-05 10:40:00|440.08|437.68|439.71|437.31|440.81|438.41|439.53|437.13|0
1696502700000|2023-10-05 10:45:00|439.89|437.49|442.65|440.25|442.65|440.25|439.89|437.49|0
1696503000000|2023-10-05 10:50:00|442.83|440.43|441.91|439.51|443.02|440.62|441.54|439.14|0
1696503300000|2023-10-05 10:55:00|441.73|439.33|440.07|437.67|441.91|439.51|439.89|437.49|0
1696503600000|2023-10-05 11:00:00|439.99|437.59|440.81|438.41|440.99|438.59|438.43|436.03|0
1696503900000|2023-10-05 11:05:00|440.62|438.22|442.09|439.69|442.46|440.06|440.44|438.04|0
1696504200000|2023-10-05 11:10:00|441.91|439.51|441.54|439.14|442.28|439.88|440.44|438.04|0
1696504500000|2023-10-05 11:15:00|441.72|439.32|442.83|440.43|443.19|440.79|440.99|438.59|0
1696504800000|2023-10-05 11:20:00|443.01|440.61|440.07|437.67|443.19|440.79|439.7|437.3|0
1696505100000|2023-10-05 11:25:00|439.89|437.49|439.52|437.12|440.35|437.95|438.97|436.57|0
1696505400000|2023-10-05 11:30:00|439.33|436.93|438.78|436.38|439.33|436.93|437.5|435.1|0
1696505700000|2023-10-05 11:35:00|438.6|436.2|437.32|434.92|439.15|436.75|436.22|433.82|0
1696506000000|2023-10-05 11:40:00|437.5|435.1|435.49|433.09|437.5|435.1|435.13|432.73|0
1696506300000|2023-10-05 11:45:00|435.31|432.91|434.76|432.36|436.04|433.64|434.76|432.36|0
1696506600000|2023-10-05 11:50:00|434.94|432.54|436.22|433.82|436.95|434.55|434.76|432.36|0
1696506900000|2023-10-05 11:55:00|436.04|433.64|434.94|432.54|436.4|434|434.94|432.54|0
1696507200000|2023-10-05 12:00:00|435.12|432.72|431.56|429.16|435.31|432.91|431.56|429.16|0
1696507500000|2023-10-05 12:05:00|431.75|429.35|433.2|430.8|433.75|431.35|431.02|428.62|0
1696507800000|2023-10-05 12:10:00|433.39|430.99|435.58|433.18|435.76|433.36|433.2|430.8|0
1696508100000|2023-10-05 12:15:00|435.76|433.36|436.68|434.28|436.68|434.28|434.66|432.26|0
1696508400000|2023-10-05 12:20:00|436.86|434.46|437.59|435.19|437.59|435.19|435.58|433.18|0
1696508700000|2023-10-05 12:25:00|437.78|435.38|436.13|433.73|438.14|435.74|436.13|433.73|0
1696509000000|2023-10-05 12:30:00|435.49|433.09|444.04|441.64|444.04|441.64|435.49|433.09|0
1696509300000|2023-10-05 12:35:00|443.85|441.45|444.78|442.38|447.56|445.16|442.75|440.35|0
1696509600000|2023-10-05 12:40:00|444.96|442.56|448.94|446.54|449.5|447.1|444.41|442.01|0
1696509900000|2023-10-05 12:45:00|448.85|446.45|446.36|443.96|449.04|446.64|445.81|443.41|0
1696510200000|2023-10-05 12:50:00|446.73|444.33|447.93|445.53|448.2|445.8|445.62|443.22|0
1696510500000|2023-10-05 12:55:00|447.83|445.43|444.28|441.88|447.83|445.43|443.91|441.51|0
1696510800000|2023-10-05 13:00:00|444.37|441.97|445.38|442.98|445.38|442.98|442.25|439.85|0
1696511100000|2023-10-05 13:05:00|445.93|443.53|442.98|440.58|446.3|443.9|442.98|440.58|0
1696511400000|2023-10-05 13:10:00|442.8|440.4|445.93|443.53|446.12|443.72|442.8|440.4|0
1696511700000|2023-10-05 13:15:00|445.75|443.35|444.46|442.06|447.22|444.82|443.9|441.5|0
1696512000000|2023-10-05 13:20:00|444.82|442.42|443.53|441.13|445.75|443.35|443.35|440.95|0
1696512300000|2023-10-05 13:25:00|443.9|441.5|440.41|438.01|444.45|442.05|437.85|435.45|0
1696512600000|2023-10-05 13:30:00|441.14|438.74|437.48|435.08|441.14|438.74|436.57|434.17|0
1696512900000|2023-10-05 13:35:00|437.3|434.9|441.69|439.29|441.69|439.29|434.38|431.98|0
1696513200000|2023-10-05 13:40:00|441.79|439.39|444.45|442.05|445.37|442.97|441.51|439.11|0
1696513500000|2023-10-05 13:45:00|444.27|441.87|445.55|443.15|446.66|444.26|443.34|440.94|0
1696513800000|2023-10-05 13:50:00|445.74|443.34|446.11|443.71|448.51|446.11|443.71|441.31|0
1696514100000|2023-10-05 13:55:00|445.74|443.34|442.61|440.21|445.74|443.34|442.24|439.84|0
1696514400000|2023-10-05 14:00:00|443.71|441.31|448.51|446.11|449.99|447.59|443.71|441.31|0
1696514700000|2023-10-05 14:05:00|448.69|446.29|450.73|448.33|453.52|451.12|448.69|446.29|0
1696515000000|2023-10-05 14:10:00|450.36|447.96|448.51|446.11|452.59|450.19|448.32|445.92|0
1696515300000|2023-10-05 14:15:00|448.69|446.29|447.96|445.56|452.21|449.81|447.4|445|0
1696515600000|2023-10-05 14:20:00|447.59|445.19|452.21|449.81|452.77|450.37|446.85|444.45|0
1696515900000|2023-10-05 14:25:00|452.4|450|448.51|446.11|452.4|450|446.11|443.71|0
1696516200000|2023-10-05 14:30:00|448.88|446.48|451.28|448.88|451.65|449.25|447.95|445.55|0
1696516500000|2023-10-05 14:35:00|451.47|449.07|459.66|457.26|460.22|457.82|451.28|448.88|0
1696516800000|2023-10-05 14:40:00|460.22|457.82|459.63|457.23|462.06|459.66|459.44|457.04|0
1696517100000|2023-10-05 14:45:00|460.19|457.79|461.5|459.1|461.68|459.28|459.07|456.67|0
1696517400000|2023-10-05 14:50:00|461.31|458.91|459.82|457.42|462.62|460.22|458.88|456.48|0
1696517700000|2023-10-05 14:55:00|459.44|457.04|460.75|458.35|461.68|459.28|458.51|456.11|0
1696518000000|2023-10-05 15:00:00|461.12|458.72|463.55|461.15|464.11|461.71|460|457.6|0
1696518300000|2023-10-05 15:05:00|463.74|461.34|465.05|462.65|466.55|464.15|462.99|460.59|0
1696518600000|2023-10-05 15:10:00|464.3|461.9|462.24|459.84|465.99|463.59|460.74|458.34|0
1696518900000|2023-10-05 15:15:00|462.05|459.65|463.55|461.15|463.55|461.15|460.37|457.97|0
1696519200000|2023-10-05 15:20:00|463.73|461.33|457.95|455.55|463.92|461.52|457.39|454.99|0
1696519500000|2023-10-05 15:25:00|458.13|455.73|460.28|457.88|461.67|459.27|457.95|455.55|0
1696519800000|2023-10-05 15:30:00|460.55|458.15|462.05|459.65|463.73|461.33|460.18|457.78|0
1696520100000|2023-10-05 15:35:00|461.86|459.46|459.25|456.85|461.86|459.46|458.13|455.73|0
1696520400000|2023-10-05 15:40:00|459.06|456.66|461.86|459.46|461.86|459.46|457.94|455.54|0
1696520700000|2023-10-05 15:45:00|462.79|460.39|460.55|458.15|462.98|460.58|458.87|456.47|0
1696521000000|2023-10-05 15:50:00|460.36|457.96|456.45|454.05|461.86|459.46|456.08|453.68|0
1696521300000|2023-10-05 15:55:00|456.27|453.87|460.17|457.77|461.29|458.89|456.08|453.68|0
1696521600000|2023-10-05 16:00:00|459.99|457.59|457.57|455.17|461.48|459.08|456.64|454.24|0
1696521900000|2023-10-05 16:05:00|457.85|455.45|457.27|454.87|458.2|455.8|456.35|453.95|0
1696522200000|2023-10-05 16:10:00|457.46|455.06|454.12|451.72|457.64|455.24|453.75|451.35|0
1696522500000|2023-10-05 16:15:00|453.94|451.54|455.79|453.39|457.09|454.69|453.2|450.8|0
1696522800000|2023-10-05 16:20:00|455.6|453.2|455.04|452.64|455.6|453.2|453.01|450.61|0
1696523100000|2023-10-05 16:25:00|454.86|452.46|451.9|449.5|455.41|453.01|451.53|449.13|0
1696523400000|2023-10-05 16:30:00|451.72|449.32|454.16|451.76|454.16|451.76|450.06|447.66|0
1696523700000|2023-10-05 16:35:00|453.97|451.57|452.78|450.38|454.16|451.76|451.11|448.71|0
1696524000000|2023-10-05 16:40:00|452.96|450.56|454.63|452.23|455.37|452.97|452.78|450.38|0
1696524300000|2023-10-05 16:45:00|454.44|452.04|457.23|454.83|457.42|455.02|453.89|451.49|0
1696524600000|2023-10-05 16:50:00|457.05|454.65|455.56|453.16|457.05|454.65|454.44|452.04|0
1696524900000|2023-10-05 16:55:00|455.74|453.34|455.18|452.78|457.6|455.2|455.18|452.78|0
1696525200000|2023-10-05 17:00:00|455.37|452.97|458.16|455.76|458.16|455.76|454.26|451.86|0
1696525500000|2023-10-05 17:05:00|457.79|455.39|460.21|457.81|460.77|458.37|457.42|455.02|0
1696525800000|2023-10-05 17:10:00|460.4|458|455.37|452.97|460.4|458|454.99|452.59|0
1696526100000|2023-10-05 17:15:00|455.55|453.15|455.74|453.34|456.48|454.08|453.88|451.48|0
1696526400000|2023-10-05 17:20:00|455.55|453.15|454.81|452.41|456.48|454.08|452.77|450.37|0
1696526700000|2023-10-05 17:25:00|454.99|452.59|452.77|450.37|455.55|453.15|452.77|450.37|0
1696527000000|2023-10-05 17:30:00|452.58|450.18|450.73|448.33|456.11|453.71|449.44|447.04|0
1696527300000|2023-10-05 17:35:00|450.36|447.96|446.67|444.27|450.36|447.96|445.94|443.54|0
1696527600000|2023-10-05 17:40:00|446.49|444.09|444.08|441.68|446.49|444.09|443.71|441.31|0
1696527900000|2023-10-05 17:45:00|443.9|441.5|444.26|441.86|445|442.6|442.98|440.58|0
1696528200000|2023-10-05 17:50:00|444.08|441.68|445.73|443.33|446.29|443.89|442.61|440.21|0
1696528500000|2023-10-05 17:55:00|445.55|443.15|443.34|440.94|446.1|443.7|443.34|440.94|0
1696528800000|2023-10-05 18:00:00|443.53|441.13|440.21|437.81|443.53|441.13|439.68|437.28|0
1696529100000|2023-10-05 18:05:00|440.03|437.63|442.96|440.56|443.33|440.93|440.03|437.63|0
1696529400000|2023-10-05 18:10:00|442.78|440.38|442.6|440.2|444.25|441.85|442.23|439.83|0
1696529700000|2023-10-05 18:15:00|442.41|440.01|441.13|438.73|442.6|440.2|439.84|437.44|0
1696530000000|2023-10-05 18:20:00|440.58|438.18|442.78|440.38|443.15|440.75|440.58|438.18|0
1696530300000|2023-10-05 18:25:00|442.96|440.56|441.67|439.27|444.25|441.85|441.49|439.09|0
1696530600000|2023-10-05 18:30:00|441.49|439.09|437.64|435.24|441.67|439.27|437.46|435.06|0
1696530900000|2023-10-05 18:35:00|437.46|435.06|433.73|431.33|438.74|436.34|433.55|431.15|0
1696531200000|2023-10-05 18:40:00|434.1|431.7|435.92|433.52|437.02|434.62|432.64|430.24|0
1696531500000|2023-10-05 18:45:00|435.74|433.34|435.74|433.34|436.29|433.89|434.82|432.42|0
1696531800000|2023-10-05 18:50:00|435.55|433.15|435.74|433.34|435.74|433.34|434.64|432.24|0
1696532100000|2023-10-05 18:55:00|435.37|432.97|434.82|432.42|436.83|434.43|434.27|431.87|0
1696532400000|2023-10-05 19:00:00|434.64|432.24|435.55|433.15|436.28|433.88|433.91|431.51|0
1696532700000|2023-10-05 19:05:00|435.37|432.97|436.1|433.7|436.65|434.25|434.64|432.24|0
1696533000000|2023-10-05 19:10:00|436.28|433.88|438.29|435.89|439.95|437.55|436.1|433.7|0
1696533300000|2023-10-05 19:15:00|438.48|436.08|439.03|436.63|439.95|437.55|437.01|434.61|0
1696533600000|2023-10-05 19:20:00|439.21|436.81|439.76|437.36|441.23|438.83|437.93|435.53|0
1696533900000|2023-10-05 19:25:00|439.94|437.54|436.66|434.26|439.94|437.54|436.66|434.26|0
1696534200000|2023-10-05 19:30:00|436.11|433.71|437.93|435.53|438.48|436.08|435.92|433.52|0
1696534500000|2023-10-05 19:35:00|438.12|435.72|438.3|435.9|438.85|436.45|436.65|434.25|0
1696534800000|2023-10-05 19:40:00|438.12|435.72|439.03|436.63|439.4|437|437.38|434.98|0
1696535100000|2023-10-05 19:45:00|439.22|436.82|437.2|434.8|439.58|437.18|435.92|433.52|0
1696535400000|2023-10-05 19:50:00|437.38|434.98|439.4|437|439.58|437.18|437.02|434.62|0
1696535700000|2023-10-05 19:55:00|440.13|437.73|439.95|437.55|441.42|439.02|438.3|435.9|0
1696536000000|2023-10-05 20:00:00|439.21|436.81|440.68|438.28|440.68|438.28|439.03|436.63|0
1696536300000|2023-10-05 20:05:00|440.86|438.46|441.96|439.56|442.15|439.75|440.5|438.1|0
1696536600000|2023-10-05 20:10:00|442.15|439.75|441.6|439.2|442.15|439.75|440.68|438.28|0
1696536900000|2023-10-05 20:15:00|441.7|439.1|442.43|439.83|442.43|439.83|441.7|439.1|0
1696537200000|2023-10-05 20:20:00|442.34|439.74|442.61|440.01|442.61|440.01|442.06|439.46|0
1696537500000|2023-10-05 20:25:00|442.71|440.11|442.98|440.38|442.98|440.38|441.88|439.28|0
1696537800000|2023-10-05 20:30:00|443.16|440.56|442.8|440.2|443.16|440.56|442.61|440.01|0
1696538100000|2023-10-05 20:35:00|442.71|440.11|442.24|439.64|442.71|440.11|441.69|439.09|0
1696538400000|2023-10-05 20:40:00|442.43|439.83|441.87|439.27|442.43|439.83|441.87|439.27|0
1696538700000|2023-10-05 20:45:00|442.06|439.46|442.24|439.64|442.24|439.64|441.87|439.27|0
1696539000000|2023-10-05 20:50:00|442.15|439.55|441.69|439.09|442.24|439.64|441.69|439.09|0
1696539300000|2023-10-05 20:55:00|441.5|438.9|441.78|439.18|441.97|439.37|441.32|438.72|0
1696539600000|2023-10-05 21:00:00|441.81|439.21|442.13|439.53|442.3|439.7|441.57|438.97|0
1696539900000|2023-10-05 21:05:00|442.08|439.48|442.16|439.56|442.16|439.56|442.05|439.45|0
1696540200000|2023-10-05 21:10:00|442.19|439.59|442.37|439.77|443.38|440.78|442.08|439.48|0
1696540500000|2023-10-05 21:15:00|442.29|439.69|442.51|439.91|442.81|440.21|442.29|439.69|0
1696540800000|2023-10-05 21:20:00|442.48|439.88|442.47|439.87|442.48|439.88|442.27|439.67|0
1696541100000|2023-10-05 21:25:00|442.5|439.9|442.53|439.93|442.53|439.93|442.47|439.87|0
1696541400000|2023-10-05 21:30:00|442.55|439.95|442.53|439.93|442.61|440.01|442.35|439.75|0
1696541700000|2023-10-05 21:35:00|442.5|439.9|442.58|439.98|442.88|440.28|442.29|439.69|0
1696542000000|2023-10-05 21:40:00|442.99|440.39|442.45|439.85|443.13|440.53|442.15|439.55|0
1696542300000|2023-10-05 21:45:00|442.47|439.87|442.58|439.98|442.58|439.98|442.4|439.8|0
1696542600000|2023-10-05 21:50:00|442.53|439.93|442.53|439.93|442.53|439.93|442.5|439.9|0
1696542900000|2023-10-05 21:55:00|442.61|440.01|442.64|440.04|442.72|440.12|442.39|439.79|0
1696543200000|2023-10-05 22:00:00|442.14|439.54|441.86|439.26|442.32|439.72|441.67|439.07|0
1696543500000|2023-10-05 22:05:00|442.04|439.44|441.85|439.25|442.41|439.81|441.85|439.25|0
1696543800000|2023-10-05 22:10:00|441.67|439.07|441.76|439.16|441.85|439.25|441.49|438.89|0
1696544100000|2023-10-05 22:15:00|441.67|439.07|441.85|439.25|442.04|439.44|441.67|439.07|0
1696544400000|2023-10-05 22:20:00|441.95|439.35|442.03|439.43|442.22|439.62|441.67|439.07|0
1696544700000|2023-10-05 22:25:00|441.85|439.25|441.67|439.07|441.95|439.35|441.58|438.98|0
1696545000000|2023-10-05 22:30:00|441.48|438.88|441.66|439.06|441.85|439.25|441.48|438.88|0
1696545300000|2023-10-05 22:35:00|441.48|438.88|441.85|439.25|442.03|439.43|441.48|438.88|0
1696545600000|2023-10-05 22:40:00|441.66|439.06|441.85|439.25|442.21|439.61|441.66|439.06|0
1696545900000|2023-10-05 22:45:00|442.03|439.43|441.11|438.51|442.03|439.43|441.11|438.51|0
1696546200000|2023-10-05 22:50:00|441.29|438.69|441.66|439.06|441.84|439.24|441.29|438.69|0
1696546500000|2023-10-05 22:55:00|441.84|439.24|441.84|439.24|441.84|439.24|441.66|439.06|0
1696546800000|2023-10-05 23:00:00|442.03|439.43|442.21|439.61|442.21|439.61|441.84|439.24|0
1696547100000|2023-10-05 23:05:00|442.12|439.52|441.66|439.06|442.12|439.52|441.47|438.87|0
1696547400000|2023-10-05 23:10:00|441.84|439.24|442.02|439.42|442.02|439.42|441.66|439.06|0
1696547700000|2023-10-05 23:15:00|442.21|439.61|442.76|440.16|442.94|440.34|442.21|439.61|0
1696548000000|2023-10-05 23:20:00|442.57|439.97|442.21|439.61|442.76|440.16|442.21|439.61|0
1696548300000|2023-10-05 23:25:00|442.39|439.79|442.57|439.97|442.57|439.97|442.2|439.6|0
1696548600000|2023-10-05 23:30:00|442.76|440.16|442.94|440.34|443.31|440.71|442.67|440.07|0
1696548900000|2023-10-05 23:35:00|443.12|440.52|443.12|440.52|443.31|440.71|442.94|440.34|0
1696549200000|2023-10-05 23:40:00|443.31|440.71|442.94|440.34|443.31|440.71|442.94|440.34|0
1696549500000|2023-10-05 23:45:00|443.03|440.43|443.12|440.52|443.3|440.7|442.57|439.97|0
1696549800000|2023-10-05 23:50:00|443.3|440.7|443.67|441.07|443.86|441.26|443.12|440.52|0
1696550100000|2023-10-05 23:55:00|443.49|440.89|443.49|440.89|444.04|441.44|443.3|440.7|0
1696550400000|2023-10-06 00:00:00|443.3|440.7|444.04|441.44|444.41|441.81|442.38|439.78|0
1696550700000|2023-10-06 00:05:00|444.41|441.81|443.12|440.52|444.41|441.81|442.75|440.15|0
1696551000000|2023-10-06 00:10:00|443.21|440.61|442.75|440.15|443.3|440.7|442.56|439.96|0
1696551300000|2023-10-06 00:15:00|442.93|440.33|442.93|440.33|443.48|440.88|442.75|440.15|0
1696551600000|2023-10-06 00:20:00|442.75|440.15|442.01|439.41|442.93|440.33|441.09|438.49|0
1696551900000|2023-10-06 00:25:00|442.19|439.59|441.46|438.86|442.38|439.78|441.46|438.86|0
1696552200000|2023-10-06 00:30:00|441.55|438.95|443.93|441.53|443.93|441.53|441.55|438.95|0
1696552500000|2023-10-06 00:35:00|443.75|441.35|443.38|440.98|443.93|441.53|442.64|440.24|0
1696552800000|2023-10-06 00:40:00|443.19|440.79|443.01|440.61|443.56|441.16|442.64|440.24|0
1696553100000|2023-10-06 00:45:00|443.1|440.7|440.62|438.22|443.1|440.7|440.62|438.22|0
1696553400000|2023-10-06 00:50:00|440.71|438.31|440.89|438.49|441.35|438.95|440.61|438.21|0
1696553700000|2023-10-06 00:55:00|440.98|438.58|440.43|438.03|440.98|438.58|440.25|437.85|0
1696554000000|2023-10-06 01:00:00|440.34|437.94|440.43|438.03|440.98|438.58|440.06|437.66|0
1696554300000|2023-10-06 01:05:00|440.61|438.21|440.06|437.66|440.61|438.21|439.88|437.48|0
1696554600000|2023-10-06 01:10:00|440.24|437.84|440.61|438.21|440.98|438.58|440.06|437.66|0
1696554900000|2023-10-06 01:15:00|440.24|437.84|440.98|438.58|441.16|438.76|440.06|437.66|0
1696555200000|2023-10-06 01:20:00|441.16|438.76|440.06|437.66|441.16|438.76|440.06|437.66|0
1696555500000|2023-10-06 01:25:00|439.97|437.57|441.71|439.31|441.89|439.49|439.87|437.47|0
1696555800000|2023-10-06 01:30:00|441.53|439.13|442.81|440.41|443|440.6|440.05|437.65|0
1696556100000|2023-10-06 01:35:00|442.63|440.23|440.05|437.65|442.63|440.23|440.05|437.65|0
1696556400000|2023-10-06 01:40:00|439.97|437.57|440.79|438.39|441.71|439.31|439.69|437.29|0
1696556700000|2023-10-06 01:45:00|440.97|438.57|441.25|438.85|442.63|440.23|440.05|437.65|0
1696557000000|2023-10-06 01:50:00|441.34|438.94|441.34|438.94|441.98|439.58|441.15|438.75|0
1696557300000|2023-10-06 01:55:00|441.52|439.12|440.78|438.38|441.89|439.49|440.6|438.2|0
1696557600000|2023-10-06 02:00:00|440.7|438.3|441.15|438.75|441.7|439.3|440.6|438.2|0
1696557900000|2023-10-06 02:05:00|441.25|438.85|440.23|437.83|441.33|438.93|440.23|437.83|0
1696558200000|2023-10-06 02:10:00|440.33|437.93|440.78|438.38|441.33|438.93|440.23|437.83|0
1696558500000|2023-10-06 02:15:00|440.69|438.29|441.88|439.48|441.88|439.48|440.6|438.2|0
1696558800000|2023-10-06 02:20:00|442.07|439.67|440.87|438.47|442.07|439.67|440.78|438.38|0
1696559100000|2023-10-06 02:25:00|440.96|438.56|441.14|438.74|441.51|439.11|440.41|438.01|0
1696559400000|2023-10-06 02:30:00|441.33|438.93|440.59|438.19|441.33|438.93|440.59|438.19|0
1696559700000|2023-10-06 02:35:00|440.41|438.01|439.86|437.46|440.59|438.19|439.86|437.46|0
1696560000000|2023-10-06 02:40:00|439.67|437.27|440.04|437.64|440.04|437.64|439.49|437.09|0
1696560300000|2023-10-06 02:45:00|439.86|437.46|439.85|437.45|440.04|437.64|439.67|437.27|0
1696560600000|2023-10-06 02:50:00|439.67|437.27|438.57|436.17|439.67|437.27|438.39|435.99|0
1696560900000|2023-10-06 02:55:00|438.75|436.35|439.12|436.72|439.3|436.9|438.57|436.17|0
1696561200000|2023-10-06 03:00:00|438.93|436.53|439.85|437.45|440.03|437.63|438.93|436.53|0
1696561500000|2023-10-06 03:05:00|440.03|437.63|440.95|438.55|441.14|438.74|439.85|437.45|0
1696561800000|2023-10-06 03:10:00|441.14|438.74|442.05|439.65|442.42|440.02|440.77|438.37|0
1696562100000|2023-10-06 03:15:00|441.87|439.47|441.87|439.47|442.05|439.65|441.5|439.1|0
1696562400000|2023-10-06 03:20:00|441.78|439.38|441.68|439.28|442.05|439.65|441.5|439.1|0
1696562700000|2023-10-06 03:25:00|441.87|439.47|441.5|439.1|441.87|439.47|441.32|438.92|0
1696563000000|2023-10-06 03:30:00|441.32|438.92|441.68|439.28|441.87|439.47|441.32|438.92|0
1696563300000|2023-10-06 03:35:00|441.87|439.47|442.23|439.83|442.42|440.02|441.68|439.28|0
1696563600000|2023-10-06 03:40:00|442.42|440.02|441.68|439.28|442.6|440.2|441.5|439.1|0
1696563900000|2023-10-06 03:45:00|441.86|439.46|441.68|439.28|441.86|439.46|441.31|438.91|0
1696564200000|2023-10-06 03:50:00|441.86|439.46|441.86|439.46|442.05|439.65|441.68|439.28|0
1696564500000|2023-10-06 03:55:00|441.68|439.28|441.49|439.09|441.86|439.46|441.31|438.91|0
1696564800000|2023-10-06 04:00:00|441.31|438.91|441.31|438.91|441.49|439.09|441.31|438.91|0
1696565100000|2023-10-06 04:05:00|441.4|439|441.31|438.91|441.49|439.09|441.31|438.91|0
1696565400000|2023-10-06 04:10:00|441.4|439|441.49|439.09|441.49|439.09|441.31|438.91|0
1696565700000|2023-10-06 04:15:00|441.58|439.18|441.3|438.9|441.58|439.18|441.3|438.9|0
1696566000000|2023-10-06 04:20:00|441.4|439|441.67|439.27|441.67|439.27|441.3|438.9|0
1696566300000|2023-10-06 04:25:00|441.85|439.45|441.3|438.9|441.85|439.45|441.3|438.9|0
1696566600000|2023-10-06 04:30:00|441.49|439.09|441.48|439.08|442.04|439.64|441.48|439.08|0
1696566900000|2023-10-06 04:35:00|441.58|439.18|441.48|439.08|441.67|439.27|441.3|438.9|0
1696567200000|2023-10-06 04:40:00|441.67|439.27|442.03|439.63|442.4|440|441.58|439.18|0
1696567500000|2023-10-06 04:45:00|442.22|439.82|442.03|439.63|442.4|440|442.03|439.63|0
1696567800000|2023-10-06 04:50:00|442.22|439.82|442.58|440.18|442.68|440.28|442.22|439.82|0
1696568100000|2023-10-06 04:55:00|442.77|440.37|443.05|440.65|443.5|441.1|442.58|440.18|0
1696568400000|2023-10-06 05:00:00|442.95|440.55|443.32|440.92|443.69|441.29|442.95|440.55|0
1696568700000|2023-10-06 05:05:00|443.5|441.1|443.69|441.29|443.87|441.47|442.95|440.55|0
1696569000000|2023-10-06 05:10:00|443.87|441.47|444.05|441.65|444.42|442.02|443.69|441.29|0
1696569300000|2023-10-06 05:15:00|443.87|441.47|444.05|441.65|444.42|442.02|443.5|441.1|0
1696569600000|2023-10-06 05:20:00|443.87|441.47|443.87|441.47|444.24|441.84|443.68|441.28|0
1696569900000|2023-10-06 05:25:00|443.96|441.56|444.6|442.2|444.79|442.39|443.68|441.28|0
1696570200000|2023-10-06 05:30:00|444.42|442.02|444.23|441.83|444.6|442.2|444.05|441.65|0
1696570500000|2023-10-06 05:35:00|444.42|442.02|444.23|441.83|444.42|442.02|443.5|441.1|0
1696570800000|2023-10-06 05:40:00|444.05|441.65|445.53|443.13|445.71|443.31|444.05|441.65|0
1696571100000|2023-10-06 05:45:00|445.71|443.31|445.71|443.31|446.08|443.68|445.53|443.13|0
1696571400000|2023-10-06 05:50:00|445.89|443.49|445.89|443.49|446.08|443.68|445.15|442.75|0
1696571700000|2023-10-06 05:55:00|445.71|443.31|445.89|443.49|446.08|443.68|445.71|443.31|0
1696572000000|2023-10-06 06:00:00|446.08|443.68|444.97|442.57|446.17|443.77|444.97|442.57|0
1696572300000|2023-10-06 06:05:00|444.78|442.38|443.3|440.9|444.78|442.38|443.12|440.72|0
1696572600000|2023-10-06 06:10:00|443.12|440.72|443.3|440.9|443.49|441.09|442.66|440.26|0
1696572900000|2023-10-06 06:15:00|443.12|440.72|444.22|441.82|444.59|442.19|442.93|440.53|0
1696573200000|2023-10-06 06:20:00|444.04|441.64|443.85|441.45|444.32|441.92|443.49|441.09|0
1696573500000|2023-10-06 06:25:00|444.04|441.64|445.7|443.3|445.89|443.49|444.04|441.64|0
1696573800000|2023-10-06 06:30:00|445.52|443.12|444.96|442.56|445.52|443.12|444.41|442.01|0
1696574100000|2023-10-06 06:35:00|445.14|442.74|444.4|442|445.51|443.11|444.22|441.82|0
1696574400000|2023-10-06 06:40:00|444.5|442.1|445.7|443.3|445.88|443.48|444.4|442|0
1696574700000|2023-10-06 06:45:00|445.61|443.21|444.96|442.56|446.07|443.67|444.96|442.56|0
1696575000000|2023-10-06 06:50:00|444.77|442.37|444.96|442.56|444.96|442.56|443.48|441.08|0
1696575300000|2023-10-06 06:55:00|444.77|442.37|443.66|441.26|445.14|442.74|443.66|441.26|0
1696575600000|2023-10-06 07:00:00|443.85|441.45|443.66|441.26|445.32|442.92|442.92|440.52|0
1696575900000|2023-10-06 07:05:00|443.76|441.36|443.76|441.36|443.76|441.36|442.92|440.52|0
1696576200000|2023-10-06 07:10:00|444.03|441.63|442.69|440.29|445.14|442.74|442.32|439.92|0
1696576500000|2023-10-06 07:15:00|442.6|440.2|443.43|441.03|443.98|441.58|442.6|440.2|0
1696576800000|2023-10-06 07:20:00|443.24|440.84|439.93|437.53|443.43|441.03|438.83|436.43|0
1696577100000|2023-10-06 07:25:00|439.66|437.26|439.93|437.53|440.48|438.08|439.19|436.79|0
1696577400000|2023-10-06 07:30:00|440.11|437.71|438.83|436.43|440.11|437.71|437.91|435.51|0
1696577700000|2023-10-06 07:35:00|438.92|436.52|438.64|436.24|440.48|438.08|438.64|436.24|0
1696578000000|2023-10-06 07:40:00|438.46|436.06|439.37|436.97|439.74|437.34|438.46|436.06|0
1696578300000|2023-10-06 07:45:00|439.56|437.16|440.48|438.08|440.48|438.08|438.64|436.24|0
1696578600000|2023-10-06 07:50:00|440.29|437.89|439.19|436.79|440.66|438.26|439.01|436.61|0
1696578900000|2023-10-06 07:55:00|438.82|436.42|437.35|434.95|438.82|436.42|436.8|434.4|0
1696579200000|2023-10-06 08:00:00|437.17|434.77|438.27|435.87|438.45|436.05|435.71|433.31|0
1696579500000|2023-10-06 08:05:00|438|435.6|436.44|434.04|438.09|435.69|435.52|433.12|0
1696579800000|2023-10-06 08:10:00|436.25|433.85|437.35|434.95|437.9|435.5|435.52|433.12|0
1696580100000|2023-10-06 08:15:00|437.53|435.13|436.8|434.4|437.81|435.41|436.62|434.22|0
1696580400000|2023-10-06 08:20:00|436.62|434.22|437.53|435.13|438.45|436.05|436.62|434.22|0
1696580700000|2023-10-06 08:25:00|437.35|434.95|436.8|434.4|437.71|435.31|436.8|434.4|0
1696581000000|2023-10-06 08:30:00|436.61|434.21|439.73|437.33|440.28|437.88|436.61|434.21|0
1696581300000|2023-10-06 08:35:00|439.64|437.24|439.18|436.78|440.1|437.7|439.18|436.78|0
1696581600000|2023-10-06 08:40:00|439.36|436.96|437.71|435.31|439.55|437.15|437.53|435.13|0
1696581900000|2023-10-06 08:45:00|437.89|435.49|437.34|434.94|438.08|435.68|436.98|434.58|0
1696582200000|2023-10-06 08:50:00|437.53|435.13|439.09|436.69|439.18|436.78|437.34|434.94|0
1696582500000|2023-10-06 08:55:00|439.18|436.78|439.77|437.37|439.77|437.37|438.44|436.04|0
1696582800000|2023-10-06 09:00:00|439.5|437.1|438.85|436.45|440.14|437.74|438.67|436.27|0
1696583100000|2023-10-06 09:05:00|439.04|436.64|438.49|436.09|439.22|436.82|437.94|435.54|0
1696583400000|2023-10-06 09:10:00|438.3|435.9|437.85|435.45|438.3|435.9|437.39|434.99|0
1696583700000|2023-10-06 09:15:00|437.75|435.35|438.48|436.08|439.03|436.63|437.2|434.8|0
1696584000000|2023-10-06 09:20:00|438.67|436.27|437.02|434.62|438.67|436.27|436.83|434.43|0
1696584300000|2023-10-06 09:25:00|436.83|434.43|436.47|434.07|437.57|435.17|436.1|433.7|0
1696584600000|2023-10-06 09:30:00|436.28|433.88|435.73|433.33|437.02|434.62|435.55|433.15|0
1696584900000|2023-10-06 09:35:00|435.55|433.15|437.01|434.61|437.01|434.61|435.55|433.15|0
1696585200000|2023-10-06 09:40:00|437.2|434.8|436.83|434.43|437.2|434.8|435.92|433.52|0
1696585500000|2023-10-06 09:45:00|436.65|434.25|437.38|434.98|437.74|435.34|436.65|434.25|0
1696585800000|2023-10-06 09:50:00|437.56|435.16|436.56|434.16|437.93|435.53|436.1|433.7|0
1696586100000|2023-10-06 09:55:00|436.64|434.24|435.36|432.96|436.64|434.24|435.18|432.78|0
1696586400000|2023-10-06 10:00:00|435.55|433.15|434.82|432.42|436.28|433.88|434.27|431.87|0
1696586700000|2023-10-06 10:05:00|434.81|432.41|433.36|430.96|435.18|432.78|433.36|430.96|0
1696587000000|2023-10-06 10:10:00|433.54|431.14|432.63|430.23|433.54|431.14|432.26|429.86|0
1696587300000|2023-10-06 10:15:00|432.54|430.14|432.26|429.86|432.63|430.23|431.35|428.95|0
1696587600000|2023-10-06 10:20:00|432.08|429.68|431.53|429.13|432.26|429.86|431.35|428.95|0
1696587900000|2023-10-06 10:25:00|431.9|429.5|430.62|428.22|431.9|429.5|430.62|428.22|0
1696588200000|2023-10-06 10:30:00|430.99|428.59|429.9|427.5|431.17|428.77|429.35|426.95|0
1696588500000|2023-10-06 10:35:00|429.81|427.41|429.81|427.41|430.08|427.68|429.53|427.13|0
1696588800000|2023-10-06 10:40:00|429.89|427.49|429.53|427.13|430.08|427.68|429.35|426.95|0
1696589100000|2023-10-06 10:45:00|429.35|426.95|431.71|429.31|431.89|429.49|429.35|426.95|0
1696589400000|2023-10-06 10:50:00|431.53|429.13|432.35|429.95|432.62|430.22|431.53|429.13|0
1696589700000|2023-10-06 10:55:00|432.25|429.85|432.07|429.67|432.98|430.58|431.89|429.49|0
1696590000000|2023-10-06 11:00:00|431.89|429.49|433.16|430.76|433.44|431.04|431.89|429.49|0
1696590300000|2023-10-06 11:05:00|432.98|430.58|433.98|431.58|434.8|432.4|432.8|430.4|0
1696590600000|2023-10-06 11:10:00|434.07|431.67|433.34|430.94|434.17|431.77|432.61|430.21|0
1696590900000|2023-10-06 11:15:00|433.16|430.76|430.94|428.54|433.34|430.94|430.76|428.36|0
1696591200000|2023-10-06 11:20:00|430.76|428.36|433.13|430.73|433.13|430.73|430.21|427.81|0
1696591500000|2023-10-06 11:25:00|432.94|430.54|433.67|431.27|434.59|432.19|432.76|430.36|0
1696591800000|2023-10-06 11:30:00|433.85|431.45|434.72|432.32|435.87|433.47|433.31|430.91|0
1696592100000|2023-10-06 11:35:00|434.63|432.23|435.45|433.05|435.73|433.33|434.45|432.05|0
1696592400000|2023-10-06 11:40:00|435.27|432.87|435.08|432.68|435.45|433.05|434.53|432.13|0
1696592700000|2023-10-06 11:45:00|434.9|432.5|434.17|431.77|434.9|432.5|433.44|431.04|0
1696593000000|2023-10-06 11:50:00|433.98|431.58|435.08|432.68|435.08|432.68|432.89|430.49|0
1696593300000|2023-10-06 11:55:00|435.26|432.86|436.55|434.15|436.73|434.33|435.26|432.86|0
1696593600000|2023-10-06 12:00:00|436.73|434.33|435.54|433.14|437.46|435.06|435.08|432.68|0
1696593900000|2023-10-06 12:05:00|435.63|433.23|435.08|432.68|435.81|433.41|433.25|430.85|0
1696594200000|2023-10-06 12:10:00|434.89|432.49|435.63|433.23|436.36|433.96|434.71|432.31|0
1696594500000|2023-10-06 12:15:00|435.72|433.32|436.17|433.77|436.54|434.14|434.71|432.31|0
1696594800000|2023-10-06 12:20:00|436.36|433.96|436.91|434.51|437.64|435.24|436.09|433.69|0
1696595100000|2023-10-06 12:25:00|437.09|434.69|436.45|434.05|438.01|435.61|435.81|433.41|0
1696595400000|2023-10-06 12:30:00|436.82|434.42|469.45|467.05|470.4|468|436.82|434.42|0
1696595700000|2023-10-06 12:35:00|470.02|467.62|464.7|462.3|470.02|467.62|461.58|459.18|0
1696596000000|2023-10-06 12:40:00|465.27|462.87|466.22|463.82|468.3|465.9|460.11|457.71|0
1696596300000|2023-10-06 12:45:00|466.03|463.63|471.7|469.3|471.89|469.49|465.66|463.26|0
1696596600000|2023-10-06 12:50:00|471.89|469.49|473.55|471.15|477.92|475.52|470.19|467.79|0
1696596900000|2023-10-06 12:55:00|473.74|471.34|471.84|469.44|475.82|473.42|471.09|468.69|0
1696597200000|2023-10-06 13:00:00|471.46|469.06|473.17|470.77|474.49|472.09|470.14|467.74|0
1696597500000|2023-10-06 13:05:00|473.35|470.95|466.56|464.16|473.35|470.95|464.87|462.47|0
1696597800000|2023-10-06 13:10:00|466.75|464.35|465.09|462.69|468.5|466.1|462.27|459.87|0
1696598100000|2023-10-06 13:15:00|464.9|462.5|458.9|456.5|464.9|462.5|458.52|456.12|0
1696598400000|2023-10-06 13:20:00|458.52|456.12|454.98|452.58|459.08|456.68|454.61|452.21|0
1696598700000|2023-10-06 13:25:00|455.16|452.76|459.55|457.15|459.64|457.24|453.68|451.28|0
1696599000000|2023-10-06 13:30:00|459.64|457.24|457.33|454.93|460.2|457.8|452.37|449.97|0
1696599300000|2023-10-06 13:35:00|455.37|452.97|463.23|460.83|463.82|461.42|454.62|452.22|0
1696599600000|2023-10-06 13:40:00|464.74|462.34|462.2|459.8|466.71|464.31|459.95|457.55|0
1696599900000|2023-10-06 13:45:00|462.39|459.99|463.51|461.11|463.7|461.3|454.73|452.33|0
1696600200000|2023-10-06 13:50:00|463.7|461.3|462.39|459.99|464.64|462.24|459.02|456.62|0
1696600500000|2023-10-06 13:55:00|462.2|459.8|460.7|458.3|467.09|464.69|459.76|457.36|0
1696600800000|2023-10-06 14:00:00|461.26|458.86|465.01|462.61|467.46|465.06|460.7|458.3|0
1696601100000|2023-10-06 14:05:00|464.64|462.24|468.22|465.82|470.3|467.9|464.26|461.86|0
1696601400000|2023-10-06 14:10:00|468.59|466.19|462.55|460.15|469.16|466.76|460.49|458.09|0
1696601700000|2023-10-06 14:15:00|462.36|459.96|465.55|463.15|465.55|463.15|461.23|458.83|0
1696602000000|2023-10-06 14:20:00|465.36|462.96|456.01|453.61|469.32|466.92|456.01|453.61|0
1696602300000|2023-10-06 14:25:00|455.64|453.24|452.48|450.08|457.13|454.73|452.48|450.08|0
1696602600000|2023-10-06 14:30:00|452.29|449.89|447.35|444.95|452.29|449.89|445.13|442.73|0
1696602900000|2023-10-06 14:35:00|446.98|444.58|442.93|440.53|447.35|444.95|441.77|439.37|0
1696603200000|2023-10-06 14:40:00|442.74|440.34|442.37|439.97|445.51|443.11|440.9|438.5|0
1696603500000|2023-10-06 14:45:00|442|439.6|443.11|440.71|443.66|441.26|439.98|437.58|0
1696603800000|2023-10-06 14:50:00|443.29|440.89|445.51|443.11|445.88|443.48|441.27|438.87|0
1696604100000|2023-10-06 14:55:00|445.7|443.3|443.66|441.26|448.29|445.89|442.65|440.25|0
1696604400000|2023-10-06 15:00:00|443.48|441.08|437.59|435.19|443.85|441.45|437.59|435.19|0
1696604700000|2023-10-06 15:05:00|437.77|435.37|435.21|432.81|439.79|437.39|434.66|432.26|0
1696605000000|2023-10-06 15:10:00|435.03|432.63|434.15|431.75|435.76|433.36|432.22|429.82|0
1696605300000|2023-10-06 15:15:00|433.6|431.2|435.06|432.66|435.25|432.85|431.04|428.64|0
1696605600000|2023-10-06 15:20:00|434.88|432.48|432.5|430.1|435.61|433.21|432.5|430.1|0
1696605900000|2023-10-06 15:25:00|432.13|429.73|427.94|425.54|432.86|430.46|424.85|422.45|0
1696606200000|2023-10-06 15:30:00|427.03|424.63|420.69|418.29|427.03|424.63|420.15|417.75|0
1696606500000|2023-10-06 15:35:00|420.15|417.75|418.71|416.31|421.95|419.55|417.63|415.23|0
1696606800000|2023-10-06 15:40:00|418.53|416.13|415.12|412.72|418.53|416.13|412.8|410.4|0
1696607100000|2023-10-06 15:45:00|414.94|412.54|411.55|409.15|416.73|414.33|411.55|409.15|0
1696607400000|2023-10-06 15:50:00|411.37|408.97|410.3|407.9|413.51|411.11|410.13|407.73|0
1696607700000|2023-10-06 15:55:00|410.48|408.08|405.52|403.12|411.19|408.79|405.17|402.77|0
1696608000000|2023-10-06 16:00:00|405.16|402.76|405.03|402.63|409.36|406.96|402.52|400.12|0
1696608300000|2023-10-06 16:05:00|404.86|402.46|405.21|402.81|406.1|403.7|403.09|400.69|0
1696608600000|2023-10-06 16:10:00|404.86|402.46|408.23|405.83|408.58|406.18|404.5|402.1|0
1696608900000|2023-10-06 16:15:00|407.87|405.47|406.45|404.05|408.58|406.18|405.39|402.99|0
1696609200000|2023-10-06 16:20:00|406.09|403.69|410.54|408.14|411.79|409.39|406.09|403.69|0
1696609500000|2023-10-06 16:25:00|410.72|408.32|409.11|406.71|411.97|409.57|407.69|405.29|0
1696609800000|2023-10-06 16:30:00|408.58|406.18|412.32|409.92|412.32|409.92|408.22|405.82|0
1696610100000|2023-10-06 16:35:00|412.5|410.1|411.25|408.85|413.04|410.64|409.29|406.89|0
1696610400000|2023-10-06 16:40:00|411.07|408.67|407.15|404.75|411.07|408.67|407.15|404.75|0
1696610700000|2023-10-06 16:45:00|406.98|404.58|406.8|404.4|407.33|404.93|405.73|403.33|0
1696611000000|2023-10-06 16:50:00|406.09|403.69|408.09|405.69|408.93|406.53|405.55|403.15|0
1696611300000|2023-10-06 16:55:00|407.74|405.34|407.91|405.51|409.34|406.94|407.2|404.8|0
1696611600000|2023-10-06 17:00:00|408.09|405.69|407.91|405.51|408.27|405.87|406.13|403.73|0
1696611900000|2023-10-06 17:05:00|407.73|405.33|406.66|404.26|408.45|406.05|405.78|403.38|0
1696612200000|2023-10-06 17:10:00|406.49|404.09|402.58|400.18|409.16|406.76|402.58|400.18|0
1696612500000|2023-10-06 17:15:00|402.41|400.01|403.71|401.31|404.54|402.14|401.7|399.3|0
1696612800000|2023-10-06 17:20:00|403.53|401.13|400.37|397.97|404.06|401.66|399.67|397.27|0
1696613100000|2023-10-06 17:25:00|400.54|398.14|401.07|398.67|401.95|399.55|399.66|397.26|0
1696613400000|2023-10-06 17:30:00|400.89|398.49|398.44|396.04|401.07|398.67|398.26|395.86|0
1696613700000|2023-10-06 17:35:00|398.26|395.86|400.19|397.79|401.94|399.54|398.26|395.86|0
1696614000000|2023-10-06 17:40:00|400.01|397.61|402.47|400.07|403.17|400.77|399.31|396.91|0
1696614300000|2023-10-06 17:45:00|402.65|400.25|401.06|398.66|403.88|401.48|400.36|397.96|0
1696614600000|2023-10-06 17:50:00|401.24|398.84|401.03|398.63|402.26|399.86|399.03|396.63|0
1696614900000|2023-10-06 17:55:00|401.21|398.81|398.75|396.35|401.21|398.81|398.4|396|0
1696615200000|2023-10-06 18:00:00|398.92|396.52|399.45|397.05|400.85|398.45|398.4|396|0
1696615500000|2023-10-06 18:05:00|399.62|397.22|398.57|396.17|401.2|398.8|397.87|395.47|0
1696615800000|2023-10-06 18:10:00|398.4|396|398.92|396.52|399.1|396.7|396.65|394.25|0
1696616100000|2023-10-06 18:15:00|398.57|396.17|399.09|396.69|399.62|397.22|397.87|395.47|0
1696616400000|2023-10-06 18:20:00|399.27|396.87|397.17|394.77|399.27|396.87|396.64|394.24|0
1696616700000|2023-10-06 18:25:00|397.34|394.94|393.77|391.37|397.34|394.94|393.68|391.28|0
1696617000000|2023-10-06 18:30:00|393.68|391.28|393.33|390.93|394.9|392.5|392.98|390.58|0
1696617300000|2023-10-06 18:35:00|393.5|391.1|390.55|388.15|393.5|391.1|390.38|387.98|0
1696617600000|2023-10-06 18:40:00|390.38|387.98|390.21|387.81|391.42|389.02|389.17|386.77|0
1696617900000|2023-10-06 18:45:00|390.38|387.98|390.55|388.15|391.07|388.67|388.99|386.59|0
1696618200000|2023-10-06 18:50:00|390.72|388.32|392.28|389.88|392.46|390.06|390.72|388.32|0
1696618500000|2023-10-06 18:55:00|392.46|390.06|391.93|389.53|393.33|390.93|391.59|389.19|0
1696618800000|2023-10-06 19:00:00|392.11|389.71|394.89|392.49|394.89|392.49|391.93|389.53|0
1696619100000|2023-10-06 19:05:00|395.06|392.66|392.45|390.05|395.76|393.36|391.93|389.53|0
1696619400000|2023-10-06 19:10:00|392.8|390.4|394.89|392.49|395.93|393.53|392.8|390.4|0
1696619700000|2023-10-06 19:15:00|394.71|392.31|395.06|392.66|396.11|393.71|394.02|391.62|0
1696620000000|2023-10-06 19:20:00|395.23|392.83|392.8|390.4|395.76|393.36|392.28|389.88|0
1696620300000|2023-10-06 19:25:00|392.97|390.57|391.58|389.18|393.67|391.27|391.41|389.01|0
1696620600000|2023-10-06 19:30:00|391.75|389.35|393.49|391.09|394.53|392.13|390.37|387.97|0
1696620900000|2023-10-06 19:35:00|393.84|391.44|391.23|388.83|393.84|391.44|391.23|388.83|0
1696621200000|2023-10-06 19:40:00|391.06|388.66|393.66|391.26|394.01|391.61|390.54|388.14|0
1696621500000|2023-10-06 19:45:00|393.84|391.44|393.66|391.26|394.36|391.96|392.27|389.87|0
1696621800000|2023-10-06 19:50:00|394.88|392.48|399.42|397.02|399.6|397.2|394.18|391.78|0
1696622100000|2023-10-06 19:55:00|399.6|397.2|401|398.6|401.18|398.78|398.37|395.97|0
1696622400000|2023-10-06 20:00:00|399.6|397.2|398.02|395.62|401.7|399.3|398.02|395.62|0
1696622700000|2023-10-06 20:05:00|397.84|395.44|398.02|395.62|398.02|395.62|397.32|394.92|0
1696623000000|2023-10-06 20:10:00|398.19|395.79|399.28|396.88|399.98|397.58|397.49|395.09|0
1696810800000|2023-10-09 00:20:00|424.64|422.04|422.25|419.65|424.99|422.39|421.8|419.2|0
1696811100000|2023-10-09 00:25:00|422.34|419.74|425.11|422.51|425.11|422.51|421.44|418.84|0
1696811700000|2023-10-09 00:35:00|426.61|424.21|426.79|424.39|427.33|424.93|426.17|423.77|0
1696812000000|2023-10-09 00:40:00|426.97|424.57|427.86|425.46|428.04|425.64|426.25|423.85|0
1696812300000|2023-10-09 00:45:00|427.69|425.29|426.79|424.39|428.22|425.82|426.61|424.21|0
1696812600000|2023-10-09 00:50:00|426.97|424.57|424.91|422.51|426.97|424.57|424.19|421.79|0
1696812900000|2023-10-09 00:55:00|424.82|422.42|425.54|423.14|426.34|423.94|424.73|422.33|0
1696813200000|2023-10-09 01:00:00|425.45|423.05|427.6|425.2|427.6|425.2|425.45|423.05|0
1696813500000|2023-10-09 01:05:00|427.42|425.02|428.5|426.1|429.23|426.83|426.52|424.12|0
1696813800000|2023-10-09 01:10:00|428.68|426.28|428.86|426.46|429.59|427.19|428.5|426.1|0
1696814100000|2023-10-09 01:15:00|429.04|426.64|427.24|424.84|429.04|426.64|427.24|424.84|0
1696814400000|2023-10-09 01:20:00|427.06|424.66|427.06|424.66|427.42|425.02|426.88|424.48|0
1696814700000|2023-10-09 01:25:00|427.15|424.75|426.7|424.3|427.42|425.02|426.52|424.12|0
1696815000000|2023-10-09 01:30:00|426.88|424.48|428.32|425.92|429.04|426.64|426.88|424.48|0
1696815300000|2023-10-09 01:35:00|428.14|425.74|427.96|425.56|428.77|426.37|427.78|425.38|0
1696815600000|2023-10-09 01:40:00|427.78|425.38|427.23|424.83|428.5|426.1|427.23|424.83|0
1696815900000|2023-10-09 01:45:00|427.05|424.65|427.77|425.37|428.5|426.1|427.05|424.65|0
1696816200000|2023-10-09 01:50:00|427.95|425.55|427.77|425.37|428.68|426.28|427.59|425.19|0
1696816500000|2023-10-09 01:55:00|427.69|425.29|426.69|424.29|427.69|425.29|426.33|423.93|0
1696816800000|2023-10-09 02:00:00|426.51|424.11|427.41|425.01|427.59|425.19|426.15|423.75|0
1696817100000|2023-10-09 02:05:00|427.59|425.19|426.51|424.11|427.68|425.28|425.97|423.57|0
1696817400000|2023-10-09 02:10:00|426.87|424.47|426.87|424.47|427.05|424.65|426.33|423.93|0
1696817700000|2023-10-09 02:15:00|426.78|424.38|426.51|424.11|427.05|424.65|426.51|424.11|0
1696818000000|2023-10-09 02:20:00|426.33|423.93|425.43|423.03|426.42|424.02|425.25|422.85|0
1696818300000|2023-10-09 02:25:00|425.61|423.21|425.7|423.3|426.14|423.74|425.24|422.84|0
1696818600000|2023-10-09 02:30:00|425.6|423.2|426.68|424.28|426.86|424.46|425.6|423.2|0
1696818900000|2023-10-09 02:35:00|426.5|424.1|427.22|424.82|427.58|425.18|426.5|424.1|0
1696819200000|2023-10-09 02:40:00|427.04|424.64|426.32|423.92|427.04|424.64|426.32|423.92|0
1696819500000|2023-10-09 02:45:00|426.41|424.01|426.86|424.46|427.04|424.64|426.14|423.74|0
1696819800000|2023-10-09 02:50:00|426.95|424.55|426.14|423.74|426.95|424.55|425.78|423.38|0
1696820100000|2023-10-09 02:55:00|425.96|423.56|426.32|423.92|426.5|424.1|425.96|423.56|0
1696820400000|2023-10-09 03:00:00|426.5|424.1|426.32|423.92|427.04|424.64|426.14|423.74|0
1696820700000|2023-10-09 03:05:00|426.23|423.83|426.67|424.27|427.21|424.81|426.14|423.74|0
1696821000000|2023-10-09 03:10:00|426.49|424.09|426.59|424.19|426.85|424.45|426.49|424.09|0
1696821300000|2023-10-09 03:15:00|426.67|424.27|427.03|424.63|427.39|424.99|426.49|424.09|0
1696821600000|2023-10-09 03:20:00|427.13|424.73|427.75|425.35|427.93|425.53|426.85|424.45|0
1696821900000|2023-10-09 03:25:00|427.66|425.26|427.57|425.17|427.75|425.35|427.39|424.99|0
1696822200000|2023-10-09 03:30:00|427.66|425.26|428.38|425.98|428.47|426.07|427.57|425.17|0
1696822500000|2023-10-09 03:35:00|428.47|426.07|427.75|425.35|428.47|426.07|427.66|425.26|0
1696822800000|2023-10-09 03:40:00|427.66|425.26|427.93|425.53|428.11|425.71|427.57|425.17|0
1696823100000|2023-10-09 03:45:00|428.02|425.62|428.47|426.07|428.47|426.07|428.02|425.62|0
1696823400000|2023-10-09 03:50:00|428.29|425.89|428.65|426.25|428.65|426.25|428.11|425.71|0
1696823700000|2023-10-09 03:55:00|428.56|426.16|430.45|428.05|431|428.6|428.56|426.16|0
1696824000000|2023-10-09 04:00:00|430.27|427.87|429.73|427.33|430.63|428.23|429.37|426.97|0
1696824300000|2023-10-09 04:05:00|429.91|427.51|430.09|427.69|430.45|428.05|429.91|427.51|0
1696824600000|2023-10-09 04:10:00|429.91|427.51|429.36|426.96|429.91|427.51|429.18|426.78|0
1696824900000|2023-10-09 04:15:00|429.18|426.78|429.72|427.32|429.72|427.32|428.92|426.52|0
1696825200000|2023-10-09 04:20:00|429.9|427.5|428.82|426.42|430.09|427.69|428.82|426.42|0
1696825500000|2023-10-09 04:25:00|429|426.6|429.18|426.78|429.27|426.87|428.82|426.42|0
1696825800000|2023-10-09 04:30:00|429|426.6|429.18|426.78|429.72|427.32|428.82|426.42|0
1696826100000|2023-10-09 04:35:00|429.09|426.69|428.09|425.69|429.18|426.78|427.91|425.51|0
1696826400000|2023-10-09 04:40:00|428.19|425.79|427.91|425.51|428.27|425.87|427.55|425.15|0
1696826700000|2023-10-09 04:45:00|428.09|425.69|427.91|425.51|428.19|425.79|427.73|425.33|0
1696827000000|2023-10-09 04:50:00|427.83|425.43|427.73|425.33|427.91|425.51|427.37|424.97|0
1696827300000|2023-10-09 04:55:00|427.82|425.42|427.73|425.33|427.91|425.51|427.37|424.97|0
1696827600000|2023-10-09 05:00:00|428.09|425.69|427.19|424.79|428.09|425.69|426.65|424.25|0
1696827900000|2023-10-09 05:05:00|426.83|424.43|427.19|424.79|427.19|424.79|426.11|423.71|0
1696828200000|2023-10-09 05:10:00|427.01|424.61|427.37|424.97|427.37|424.97|426.47|424.07|0
1696828500000|2023-10-09 05:15:00|427.19|424.79|427.18|424.78|427.37|424.97|426.64|424.24|0
1696828800000|2023-10-09 05:20:00|427|424.6|427.46|425.06|427.82|425.42|426.82|424.42|0
1696829100000|2023-10-09 05:25:00|427.36|424.96|426.1|423.7|427.54|425.14|426.1|423.7|0
1696829400000|2023-10-09 05:30:00|426.19|423.79|425.92|423.52|426.55|424.15|425.38|422.98|0
1696829700000|2023-10-09 05:35:00|426.1|423.7|425.74|423.34|426.1|423.7|425.2|422.8|0
1696830000000|2023-10-09 05:40:00|425.56|423.16|425.56|423.16|425.74|423.34|425.38|422.98|0
1696830300000|2023-10-09 05:45:00|425.38|422.98|425.74|423.34|426.01|423.61|425.2|422.8|0
1696830600000|2023-10-09 05:50:00|425.65|423.25|425.65|423.25|425.92|423.52|425.38|422.98|0
1696830900000|2023-10-09 05:55:00|425.74|423.34|425.2|422.8|425.74|423.34|425.02|422.62|0
1696831200000|2023-10-09 06:00:00|425.02|422.62|424.48|422.08|425.83|423.43|424.03|421.63|0
1696831500000|2023-10-09 06:05:00|424.57|422.17|423.04|420.64|425.19|422.79|423.04|420.64|0
1696831800000|2023-10-09 06:10:00|422.86|420.46|422.5|420.1|423.67|421.27|422.32|419.92|0
1696832100000|2023-10-09 06:15:00|422.59|420.19|421.61|419.21|423.4|421|421.34|418.94|0
1696832400000|2023-10-09 06:20:00|421.51|419.11|421.16|418.76|421.69|419.29|420.44|418.04|0
1696832700000|2023-10-09 06:25:00|421.25|418.85|421.69|419.29|421.69|419.29|420.89|418.49|0
1696833000000|2023-10-09 06:30:00|421.51|419.11|422.05|419.65|422.59|420.19|421.51|419.11|0
1696833300000|2023-10-09 06:35:00|422.23|419.83|421.69|419.29|422.23|419.83|420.97|418.57|0
1696833600000|2023-10-09 06:40:00|421.87|419.47|421.33|418.93|421.96|419.56|420.97|418.57|0
1696833900000|2023-10-09 06:45:00|421.15|418.75|423.3|420.9|423.3|420.9|421.15|418.75|0
1696834200000|2023-10-09 06:50:00|423.48|421.08|426.26|423.86|426.26|423.86|423.48|421.08|0
1696834500000|2023-10-09 06:55:00|426.44|424.04|426.98|424.58|426.98|424.58|426.26|423.86|0
1696834800000|2023-10-09 07:00:00|426.8|424.4|426.62|424.22|429.14|426.74|426.26|423.86|0
1696835100000|2023-10-09 07:05:00|426.8|424.4|429.32|426.92|429.32|426.92|425|422.6|0
1696835400000|2023-10-09 07:10:00|429.5|427.1|431.86|429.46|432.04|429.64|427.7|425.3|0
1696835700000|2023-10-09 07:15:00|431.49|429.09|432.22|429.82|433.31|430.91|430.23|427.83|0
1696836000000|2023-10-09 07:20:00|432.31|429.91|432.85|430.45|433.85|431.45|431.67|429.27|0
1696836300000|2023-10-09 07:25:00|432.4|430|429.86|427.46|433.49|431.09|429.86|427.46|0
1696836600000|2023-10-09 07:30:00|429.68|427.28|428.6|426.2|429.86|427.46|427.51|425.11|0
1696836900000|2023-10-09 07:35:00|428.41|426.01|429.58|427.18|429.58|427.18|426.89|424.49|0
1696837200000|2023-10-09 07:40:00|429.76|427.36|431.67|429.27|432.66|430.26|429.76|427.36|0
1696837500000|2023-10-09 07:45:00|431.58|429.18|429.56|427.16|432.82|430.42|429.38|426.98|0
1696837800000|2023-10-09 07:50:00|429.74|427.34|429.92|427.52|430.65|428.25|427.57|425.17|0
1696838100000|2023-10-09 07:55:00|430.1|427.7|428.75|426.35|430.1|427.7|428.29|425.89|0
1696838400000|2023-10-09 08:00:00|428.29|425.89|427.75|425.35|429.38|426.98|425.23|422.83|0
1696838700000|2023-10-09 08:05:00|427.93|425.53|427.75|425.35|429.56|427.16|427.39|424.99|0
1696839000000|2023-10-09 08:10:00|427.57|425.17|426.48|424.08|427.84|425.44|425.76|423.36|0
1696839300000|2023-10-09 08:15:00|426.85|424.45|426.66|424.26|428.11|425.71|426.3|423.9|0
1696839600000|2023-10-09 08:20:00|426.76|424.36|429.01|426.61|429.19|426.79|425.94|423.54|0
1696839900000|2023-10-09 08:25:00|428.83|426.43|428.83|426.43|429.19|426.79|427.92|425.52|0
1696840200000|2023-10-09 08:30:00|429.01|426.61|427.02|424.62|429.01|426.61|425.04|422.64|0
1696840500000|2023-10-09 08:35:00|427.2|424.8|423.69|421.29|427.2|424.8|423.6|421.2|0
1696840800000|2023-10-09 08:40:00|423.6|421.2|423.06|420.66|424.14|421.74|422.34|419.94|0
1696841100000|2023-10-09 08:45:00|422.88|420.48|422.2|419.8|424.44|422.04|422.02|419.62|0
1696841400000|2023-10-09 08:50:00|422.02|419.62|420.76|418.36|422.38|419.98|420.5|418.1|0
1696841700000|2023-10-09 08:55:00|420.58|418.18|420.67|418.27|421.48|419.08|420.22|417.82|0
1696842000000|2023-10-09 09:00:00|420.58|418.18|420.14|417.74|422.01|419.61|420.14|417.74|0
1696842300000|2023-10-09 09:05:00|420.04|417.64|419.33|416.93|420.4|418|417.01|414.61|0
1696842600000|2023-10-09 09:10:00|419.51|417.11|420.04|417.64|420.94|418.54|418.97|416.57|0
1696842900000|2023-10-09 09:15:00|419.86|417.46|418.35|415.95|420.04|417.64|417.72|415.32|0
1696843200000|2023-10-09 09:20:00|418.25|415.85|417.72|415.32|418.43|416.03|417.54|415.14|0
1696843500000|2023-10-09 09:25:00|418.17|415.77|418.2|415.8|418.56|416.16|416.82|414.42|0
1696843800000|2023-10-09 09:30:00|418.55|416.15|419.09|416.69|419.44|417.04|417.84|415.44|0
1696844100000|2023-10-09 09:35:00|419.27|416.87|420.52|418.12|420.69|418.29|418.19|415.79|0
1696844400000|2023-10-09 09:40:00|420.87|418.47|420.87|418.47|421.77|419.37|419.98|417.58|0
1696844700000|2023-10-09 09:45:00|420.97|418.57|422.12|419.72|422.12|419.72|420.51|418.11|0
1696845000000|2023-10-09 09:50:00|422.22|419.82|421.23|418.83|422.3|419.9|420.51|418.11|0
1696845300000|2023-10-09 09:55:00|421.14|418.74|421.05|418.65|421.76|419.36|420.69|418.29|0
1696845600000|2023-10-09 10:00:00|420.87|418.47|419.62|417.22|421.23|418.83|419.08|416.68|0
1696845900000|2023-10-09 10:05:00|419.79|417.39|419.26|416.86|420.24|417.84|418.72|416.32|0
1696846200000|2023-10-09 10:10:00|419.44|417.04|418.72|416.32|419.44|417.04|418.36|415.96|0
1696846500000|2023-10-09 10:15:00|418.54|416.14|418.9|416.5|418.9|416.5|417.65|415.25|0
1696846800000|2023-10-09 10:20:00|418.99|416.59|419.43|417.03|420.15|417.75|417.83|415.43|0
1696847100000|2023-10-09 10:25:00|419.35|416.95|420.15|417.75|420.68|418.28|419.08|416.68|0
1696847400000|2023-10-09 10:30:00|420.06|417.66|420.68|418.28|420.95|418.55|419.79|417.39|0
1696847700000|2023-10-09 10:35:00|420.32|417.92|419.79|417.39|420.86|418.46|418.89|416.49|0
1696848000000|2023-10-09 10:40:00|419.96|417.56|420.5|418.1|420.86|418.46|419.79|417.39|0
1696848300000|2023-10-09 10:45:00|420.68|418.28|420.06|417.66|420.86|418.46|419.96|417.56|0
1696848600000|2023-10-09 10:50:00|419.96|417.56|420.32|417.92|420.68|418.28|419.07|416.67|0
1696848900000|2023-10-09 10:55:00|420.68|418.28|421.93|419.53|422.11|419.71|420.32|417.92|0
1696849200000|2023-10-09 11:00:00|421.75|419.35|421.75|419.35|421.93|419.53|420.68|418.28|0
1696849500000|2023-10-09 11:05:00|421.93|419.53|423.18|420.78|424.26|421.86|421.57|419.17|0
1696849800000|2023-10-09 11:10:00|423|420.6|423|420.6|423|420.6|421.75|419.35|0
1696850100000|2023-10-09 11:15:00|422.92|420.52|423.18|420.78|424.26|421.86|422.28|419.88|0
1696850400000|2023-10-09 11:20:00|423.27|420.87|422.82|420.42|423.72|421.32|421.39|418.99|0
1696850700000|2023-10-09 11:25:00|422.73|420.33|423.45|421.05|423.72|421.32|422.64|420.24|0
1696851000000|2023-10-09 11:30:00|423.36|420.96|423.53|421.13|424.07|421.67|423.18|420.78|0
1696851300000|2023-10-09 11:35:00|423.71|421.31|423.17|420.77|423.89|421.49|423|420.6|0
1696851600000|2023-10-09 11:40:00|423.27|420.87|425.33|422.93|425.69|423.29|422.82|420.42|0
1696851900000|2023-10-09 11:45:00|425.15|422.75|424.79|422.39|425.69|423.29|424.43|422.03|0
1696852200000|2023-10-09 11:50:00|424.97|422.57|423.35|420.95|425.33|422.93|423.17|420.77|0
1696852500000|2023-10-09 11:55:00|423.71|421.31|422.87|420.47|424.25|421.85|422.87|420.47|0
1696852800000|2023-10-09 12:00:00|423.05|420.65|423.05|420.65|423.59|421.19|422.33|419.93|0
1696853100000|2023-10-09 12:05:00|422.87|420.47|420.54|418.14|423.05|420.65|420.36|417.96|0
1696853400000|2023-10-09 12:10:00|420.63|418.23|419.46|417.06|420.9|418.5|418.93|416.53|0
1696853700000|2023-10-09 12:15:00|419.1|416.7|419.46|417.06|420|417.6|418.57|416.17|0
1696854000000|2023-10-09 12:20:00|419.64|417.24|420.71|418.31|421.43|419.03|419.46|417.06|0
1696854300000|2023-10-09 12:25:00|420.81|418.41|419.82|417.42|420.89|418.49|419.28|416.88|0
1696854600000|2023-10-09 12:30:00|420|417.6|422.5|420.1|423.58|421.18|420|417.6|0
1696854900000|2023-10-09 12:35:00|422.68|420.28|425.56|423.16|425.74|423.34|422.5|420.1|0
1696855200000|2023-10-09 12:40:00|425.38|422.98|426.9|424.5|427.26|424.86|425.38|422.98|0
1696855500000|2023-10-09 12:45:00|427.08|424.68|424.74|422.34|427.08|424.68|424.02|421.62|0
1696855800000|2023-10-09 12:50:00|424.56|422.16|423.66|421.26|425.1|422.7|423.66|421.26|0
1696856100000|2023-10-09 12:55:00|423.84|421.44|425.82|423.42|426|423.6|423.84|421.44|0
1696856400000|2023-10-09 13:00:00|426.18|423.78|419.93|417.53|426.18|423.78|419.72|417.32|0
1696856700000|2023-10-09 13:05:00|419.75|417.35|420.11|417.71|422.08|419.68|419.22|416.82|0
1696857000000|2023-10-09 13:10:00|419.93|417.53|419.75|417.35|420.82|418.42|419.39|416.99|0
1696857300000|2023-10-09 13:15:00|419.93|417.53|419.57|417.17|420.64|418.24|418.68|416.28|0
1696857600000|2023-10-09 13:20:00|419.48|417.08|416.89|414.49|419.48|417.08|416.54|414.14|0
1696857900000|2023-10-09 13:25:00|417.25|414.85|417.78|415.38|418.67|416.27|416|413.6|0
1696858200000|2023-10-09 13:30:00|418.32|415.92|415.82|413.42|419.03|416.63|414.58|412.18|0
1696858500000|2023-10-09 13:35:00|416.18|413.78|414.22|411.82|418.67|416.27|413.87|411.47|0
1696858800000|2023-10-09 13:40:00|414.4|412|410.51|408.11|416|413.6|410.33|407.93|0
1696859100000|2023-10-09 13:45:00|410.33|407.93|409.89|407.49|412.8|410.4|408.92|406.52|0
1696859400000|2023-10-09 13:50:00|409.62|407.22|410.15|407.75|412.63|410.23|409.27|406.87|0
1696859700000|2023-10-09 13:55:00|409.97|407.57|408.56|406.16|410.86|408.46|407.16|404.76|0
1696860000000|2023-10-09 14:00:00|408.39|405.99|415.99|413.59|415.99|413.59|406.63|404.23|0
1696860300000|2023-10-09 14:05:00|415.82|413.42|412.98|410.58|416.53|414.13|412.98|410.58|0
1696860600000|2023-10-09 14:10:00|413.15|410.75|413.15|410.75|414.57|412.17|411.38|408.98|0
1696860900000|2023-10-09 14:15:00|412.8|410.4|410.85|408.45|413.51|411.11|410.14|407.74|0
1696861200000|2023-10-09 14:20:00|411.03|408.63|408.91|406.51|412.97|410.57|408.73|406.33|0
1696861500000|2023-10-09 14:25:00|409.09|406.69|412.26|409.86|413.15|410.75|408.38|405.98|0
1696861800000|2023-10-09 14:30:00|412.09|409.69|413.32|410.92|413.68|411.28|410.85|408.45|0
1696862100000|2023-10-09 14:35:00|413.5|411.1|415.99|413.59|416.52|414.12|413.32|410.92|0
1696862400000|2023-10-09 14:40:00|416.16|413.76|413.5|411.1|417.59|415.19|413.14|410.74|0
1696862700000|2023-10-09 14:45:00|413.68|411.28|420.44|418.04|420.62|418.22|413.24|410.84|0
1696863000000|2023-10-09 14:50:00|420.08|417.68|419.82|417.42|421.52|419.12|419.28|416.88|0
1696863300000|2023-10-09 14:55:00|419.73|417.33|419.82|417.42|420.71|418.31|418.39|415.99|0
1696863600000|2023-10-09 15:00:00|419.64|417.24|417.32|414.92|420.17|417.77|417.15|414.75|0
1696863900000|2023-10-09 15:05:00|417.5|415.1|418.39|415.99|419.82|417.42|417.15|414.75|0
1696864200000|2023-10-09 15:10:00|418.21|415.81|416.97|414.57|419.99|417.59|416.26|413.86|0
1696864500000|2023-10-09 15:15:00|417.5|415.1|414.66|412.26|417.5|415.1|414.66|412.26|0
1696864800000|2023-10-09 15:20:00|414.3|411.9|413.25|410.85|415.37|412.97|412.54|410.14|0
1696865100000|2023-10-09 15:25:00|413.43|411.03|410.07|407.67|413.78|411.38|409.72|407.32|0
1696865400000|2023-10-09 15:30:00|409.9|407.5|408.84|406.44|409.9|407.5|408.14|405.74|0
1696865700000|2023-10-09 15:35:00|409.01|406.61|409.37|406.97|410.07|407.67|408.49|406.09|0
1696866000000|2023-10-09 15:40:00|409.54|407.14|409.46|407.06|410.77|408.37|409.19|406.79|0
1696866300000|2023-10-09 15:45:00|409.36|406.96|410.95|408.55|412.72|410.32|409.36|406.96|0
1696866600000|2023-10-09 15:50:00|411.13|408.73|409.89|407.49|411.3|408.9|409.36|406.96|0
1696866900000|2023-10-09 15:55:00|409.71|407.31|407.6|405.2|410.24|407.84|407.43|405.03|0
1696867200000|2023-10-09 16:00:00|407.43|405.03|409.01|406.61|409.36|406.96|407.08|404.68|0
1696867500000|2023-10-09 16:05:00|408.83|406.43|405.42|403.02|408.83|406.43|404.19|401.79|0
1696867800000|2023-10-09 16:10:00|405.24|402.84|405.59|403.19|406.12|403.72|404.71|402.31|0
1696868100000|2023-10-09 16:15:00|405.41|403.01|403.66|401.26|405.59|403.19|403.66|401.26|0
1696868400000|2023-10-09 16:20:00|403.84|401.44|402.61|400.21|404.01|401.61|400.52|398.12|0
1696868700000|2023-10-09 16:25:00|402.79|400.39|406.29|403.89|406.29|403.89|402.61|400.21|0
1696869000000|2023-10-09 16:30:00|406.11|403.71|404.71|402.31|406.29|403.89|404.1|401.7|0
1696869300000|2023-10-09 16:35:00|404.88|402.48|407.16|404.76|407.52|405.12|404.88|402.48|0
1696869600000|2023-10-09 16:40:00|407.08|404.68|408.92|406.52|409.1|406.7|406.64|404.24|0
1696869900000|2023-10-09 16:45:00|408.75|406.35|407.51|405.11|409.98|407.58|406.99|404.59|0
1696870200000|2023-10-09 16:50:00|407.16|404.76|407.34|404.94|407.86|405.46|406.28|403.88|0
1696870500000|2023-10-09 16:55:00|407.51|405.11|407.86|405.46|410.15|407.75|406.81|404.41|0
1696870800000|2023-10-09 17:00:00|407.69|405.29|407.33|404.93|408.57|406.17|405.93|403.53|0
1696871100000|2023-10-09 17:05:00|406.98|404.58|405.75|403.35|408.04|405.64|405.75|403.35|0
1696871400000|2023-10-09 17:10:00|405.93|403.53|405.75|403.35|406.8|404.4|404.7|402.3|0
1696871700000|2023-10-09 17:15:00|405.4|403|404.7|402.3|405.57|403.17|404|401.6|0
1696872000000|2023-10-09 17:20:00|404.52|402.12|404.52|402.12|405.92|403.52|404.26|401.86|0
1696872300000|2023-10-09 17:25:00|404.35|401.95|400.85|398.45|404.35|401.95|400.68|398.28|0
1696872600000|2023-10-09 17:30:00|400.68|398.28|396.85|394.45|400.68|398.28|396.51|394.11|0
1696872900000|2023-10-09 17:35:00|396.68|394.28|395.12|392.72|397.72|395.32|395.12|392.72|0
1696873200000|2023-10-09 17:40:00|394.95|392.55|389.96|387.56|395.12|392.72|389.27|386.87|0
1696873500000|2023-10-09 17:45:00|390.13|387.73|388.58|386.18|390.47|388.07|387.05|384.65|0
1696873800000|2023-10-09 17:50:00|388.93|386.53|387.92|385.52|390.25|387.85|387.21|384.81|0
1696874100000|2023-10-09 17:55:00|388.09|385.69|385.87|383.47|388.09|385.69|385.87|383.47|0
1696874400000|2023-10-09 18:00:00|385.7|383.3|386.04|383.64|387.92|385.52|385.53|383.13|0
1696874700000|2023-10-09 18:05:00|386.21|383.81|384|381.6|386.55|384.15|382.64|380.24|0
1696875000000|2023-10-09 18:10:00|383.83|381.43|385.53|383.13|385.53|383.13|383.49|381.09|0
1696875300000|2023-10-09 18:15:00|385.36|382.96|385.36|382.96|385.53|383.13|383.66|381.26|0
1696875600000|2023-10-09 18:20:00|385.53|383.13|384.67|382.27|386.21|383.81|384.33|381.93|0
1696875900000|2023-10-09 18:25:00|384.84|382.44|383.65|381.25|385.35|382.95|383.48|381.08|0
1696876200000|2023-10-09 18:30:00|383.31|380.91|386.2|383.8|386.2|383.8|382.8|380.4|0
1696876500000|2023-10-09 18:35:00|386.03|383.63|385.35|382.95|388.59|386.19|385.35|382.95|0
1696876800000|2023-10-09 18:40:00|385.18|382.78|381.78|379.38|385.35|382.95|380.94|378.54|0
1696877100000|2023-10-09 18:45:00|381.61|379.21|383.14|380.74|383.82|381.42|381.61|379.21|0
1696877400000|2023-10-09 18:50:00|383.31|380.91|382.63|380.23|384.33|381.93|382.46|380.06|0
1696877700000|2023-10-09 18:55:00|382.46|380.06|382.29|379.89|382.63|380.23|380.6|378.2|0
1696878000000|2023-10-09 19:00:00|382.8|380.4|383.81|381.41|385.35|382.95|382.12|379.72|0
1696878300000|2023-10-09 19:05:00|383.47|381.07|383.3|380.9|383.98|381.58|381.78|379.38|0
1696878600000|2023-10-09 19:10:00|383.13|380.73|384.83|382.43|384.83|382.43|381.95|379.55|0
1696878900000|2023-10-09 19:15:00|384.66|382.26|386.02|383.62|386.36|383.96|383.98|381.58|0
1696879200000|2023-10-09 19:20:00|385.85|383.45|385.17|382.77|386.7|384.3|384.66|382.26|0
1696879500000|2023-10-09 19:25:00|385|382.6|384.83|382.43|385.85|383.45|384.15|381.75|0
1696879800000|2023-10-09 19:30:00|384.66|382.26|387.04|384.64|387.04|384.64|384.66|382.26|0
1696880100000|2023-10-09 19:35:00|387.55|385.15|387.38|384.98|387.55|385.15|386.19|383.79|0
1696880400000|2023-10-09 19:40:00|387.21|384.81|387.25|384.85|388.58|386.18|386.74|384.34|0
1696880700000|2023-10-09 19:45:00|387.77|385.37|385.71|383.31|388.11|385.71|385.54|383.14|0
1696881000000|2023-10-09 19:50:00|385.88|383.48|385.37|382.97|387.42|385.02|385.19|382.79|0
1696881300000|2023-10-09 19:55:00|385.02|382.62|383.31|380.91|385.19|382.79|383.31|380.91|0
1696881600000|2023-10-09 20:00:00|383.14|380.74|381.95|379.55|383.66|381.26|381.95|379.55|0
1696881900000|2023-10-09 20:05:00|382.12|379.72|382.46|380.06|382.8|380.4|381.61|379.21|0
1696882200000|2023-10-09 20:10:00|382.29|379.89|382.63|380.23|382.8|380.4|382.29|379.89|0
1696882500000|2023-10-09 20:15:00|382.56|379.96|382.39|379.79|382.73|380.13|382.22|379.62|0
1696882800000|2023-10-09 20:20:00|382.56|379.96|382.9|380.3|383.07|380.47|382.56|379.96|0
1696883100000|2023-10-09 20:25:00|382.73|380.13|383.58|380.98|383.75|381.15|382.73|380.13|0
1696883400000|2023-10-09 20:30:00|383.41|380.81|383.24|380.64|383.58|380.98|383.24|380.64|0
1696883700000|2023-10-09 20:35:00|383.41|380.81|383.58|380.98|383.75|381.15|383.41|380.81|0
1696884000000|2023-10-09 20:40:00|383.57|380.97|383.92|381.32|384.09|381.49|383.57|380.97|0
1696884300000|2023-10-09 20:45:00|384.09|381.49|384.08|381.48|384.09|381.49|383.91|381.31|0
1696884600000|2023-10-09 20:50:00|383.91|381.31|383.74|381.14|384.08|381.48|383.23|380.63|0
1696884900000|2023-10-09 20:55:00|383.91|381.31|384|381.4|384.08|381.48|383.91|381.31|0
1696885200000|2023-10-09 21:00:00|383.87|381.27|383.73|381.13|383.88|381.28|383.71|381.11|0
1696885500000|2023-10-09 21:05:00|383.76|381.16|383.73|381.13|383.76|381.16|383.51|380.91|0
1696885800000|2023-10-09 21:10:00|383.76|381.16|383.76|381.16|383.76|381.16|383.76|381.16|0
1696886100000|2023-10-09 21:15:00|383.73|381.13|383.68|381.08|383.73|381.13|383.65|381.05|0
1696886400000|2023-10-09 21:20:00|383.63|381.03|383.8|381.2|383.8|381.2|383.53|380.93|0
1696886700000|2023-10-09 21:25:00|383.65|381.05|383.68|381.08|383.7|381.1|383.65|381.05|0
1696887000000|2023-10-09 21:30:00|383.65|381.05|383.65|381.05|383.75|381.15|383.6|381|0
1696887300000|2023-10-09 21:35:00|383.6|381|383.47|380.87|383.65|381.05|383.47|380.87|0
1696887600000|2023-10-09 21:40:00|383.42|380.82|383.93|381.33|383.93|381.33|383.3|380.7|0
1696887900000|2023-10-09 21:45:00|383.97|381.37|383.95|381.35|383.97|381.37|383.95|381.35|0
1696888200000|2023-10-09 21:50:00|384.02|381.42|383.92|381.32|384.02|381.42|383.92|381.32|0
1696888500000|2023-10-09 21:55:00|383.95|381.35|384.05|381.45|384.05|381.45|383.9|381.3|0
1696888800000|2023-10-09 22:00:00|383.99|381.39|384.41|381.81|384.41|381.81|383.64|381.04|0
1696889100000|2023-10-09 22:05:00|384.58|381.98|384.41|381.81|384.75|382.15|384.41|381.81|0
1696889400000|2023-10-09 22:10:00|384.23|381.63|384.23|381.63|384.41|381.81|384.23|381.63|0
1696889700000|2023-10-09 22:15:00|384.06|381.46|384.06|381.46|384.23|381.63|383.89|381.29|0
1696890000000|2023-10-09 22:20:00|383.89|381.29|383.89|381.29|384.23|381.63|383.81|381.21|0
1696890300000|2023-10-09 22:25:00|383.72|381.12|383.72|381.12|384.23|381.63|383.55|380.95|0
1696890600000|2023-10-09 22:30:00|383.55|380.95|383.72|381.12|383.89|381.29|383.55|380.95|0
1696891200000|2023-10-09 22:40:00|383.89|381.29|383.71|381.11|383.89|381.29|383.71|381.11|0
1696891500000|2023-10-09 22:45:00|383.89|381.29|383.88|381.28|383.89|381.29|383.71|381.11|0
1696891800000|2023-10-09 22:50:00|383.71|381.11|384.05|381.45|384.05|381.45|383.71|381.11|0
1696892100000|2023-10-09 22:55:00|384.14|381.54|384.05|381.45|384.22|381.62|384.05|381.45|0
1696892400000|2023-10-09 23:00:00|384.22|381.62|384.05|381.45|384.22|381.62|384.05|381.45|0
1696892700000|2023-10-09 23:05:00|383.88|381.28|383.71|381.11|384.05|381.45|383.71|381.11|0
1696893000000|2023-10-09 23:10:00|383.88|381.28|383.37|380.77|383.88|381.28|383.37|380.77|0
1696893300000|2023-10-09 23:15:00|383.54|380.94|383.54|380.94|383.54|380.94|383.37|380.77|0
1696893600000|2023-10-09 23:20:00|383.36|380.76|383.36|380.76|383.54|380.94|383.36|380.76|0
1696893900000|2023-10-09 23:25:00|383.53|380.93|383.53|380.93|383.53|380.93|383.36|380.76|0
1696894200000|2023-10-09 23:30:00|383.36|380.76|383.53|380.93|383.53|380.93|383.36|380.76|0
1696894500000|2023-10-09 23:35:00|383.7|381.1|383.53|380.93|383.79|381.19|383.53|380.93|0
1696894800000|2023-10-09 23:40:00|383.7|381.1|384.21|381.61|384.38|381.78|383.7|381.1|0
1696895100000|2023-10-09 23:45:00|384.04|381.44|383.7|381.1|384.21|381.61|383.7|381.1|0
1696895400000|2023-10-09 23:50:00|383.87|381.27|383.36|380.76|383.87|381.27|383.36|380.76|0
1696895700000|2023-10-09 23:55:00|383.44|380.84|383.18|380.58|383.53|380.93|383.18|380.58|0
1696896000000|2023-10-10 00:00:00|383.35|380.75|383.69|381.09|383.69|381.09|383.01|380.41|0
1696896300000|2023-10-10 00:05:00|383.87|381.27|382.67|380.07|384.21|381.61|382.33|379.73|0
1696896600000|2023-10-10 00:10:00|382.84|380.24|383.86|381.26|384.2|381.6|382.84|380.24|0
1696896900000|2023-10-10 00:15:00|384.03|381.43|382.67|380.07|384.03|381.43|382.67|380.07|0
1696897200000|2023-10-10 00:20:00|382.5|379.9|382.5|379.9|383.01|380.41|382.33|379.73|0
1696897500000|2023-10-10 00:25:00|382.33|379.73|380.9|378.3|382.33|379.73|380.73|378.13|0
1696897800000|2023-10-10 00:30:00|380.89|378.49|381.45|379.05|381.79|379.39|380.77|378.37|0
1696898100000|2023-10-10 00:35:00|381.28|378.88|380.93|378.53|381.79|379.39|380.76|378.36|0
1696898400000|2023-10-10 00:40:00|381.1|378.7|381.27|378.87|381.27|378.87|380.93|378.53|0
1696898700000|2023-10-10 00:45:00|381.1|378.7|380.76|378.36|381.27|378.87|380.59|378.19|0
1696899000000|2023-10-10 00:50:00|380.59|378.19|380.08|377.68|380.76|378.36|380.08|377.68|0
1696899300000|2023-10-10 00:55:00|379.91|377.51|380.76|378.36|380.93|378.53|379.91|377.51|0
1696899600000|2023-10-10 01:00:00|380.85|378.45|380.25|377.85|380.93|378.53|380.25|377.85|0
1696899900000|2023-10-10 01:05:00|380.34|377.94|380.25|377.85|380.59|378.19|380|377.6|0
1696900200000|2023-10-10 01:10:00|380.08|377.68|379.23|376.83|380.25|377.85|379.06|376.66|0
1696900500000|2023-10-10 01:15:00|379.06|376.66|378.38|375.98|379.23|376.83|378.04|375.64|0
1696900800000|2023-10-10 01:20:00|378.3|375.9|377.87|375.47|378.72|376.32|377.53|375.13|0
1696901100000|2023-10-10 01:25:00|377.7|375.3|377.7|375.3|377.87|375.47|377.53|375.13|0
1696901400000|2023-10-10 01:30:00|377.87|375.47|377.7|375.3|378.2|375.8|377.36|374.96|0
1696901700000|2023-10-10 01:35:00|377.53|375.13|377.86|375.46|378.2|375.8|377.36|374.96|0
1696902000000|2023-10-10 01:40:00|377.7|375.3|378.2|375.8|378.2|375.8|377.53|375.13|0
1696902300000|2023-10-10 01:45:00|378.37|375.97|378.71|376.31|378.71|376.31|378.03|375.63|0
1696902600000|2023-10-10 01:50:00|378.54|376.14|378.71|376.31|378.88|376.48|378.54|376.14|0
1696902900000|2023-10-10 01:55:00|378.88|376.48|379.05|376.65|379.39|376.99|378.88|376.48|0
1696903200000|2023-10-10 02:00:00|379.22|376.82|378.37|375.97|379.22|376.82|378.37|375.97|0
1696903500000|2023-10-10 02:05:00|378.45|376.05|379.04|376.64|379.04|376.64|378.2|375.8|0
1696903800000|2023-10-10 02:10:00|378.87|376.47|379.55|377.15|379.55|377.15|378.87|376.47|0
1696904100000|2023-10-10 02:15:00|379.38|376.98|378.87|376.47|379.55|377.15|378.87|376.47|0
1696904400000|2023-10-10 02:20:00|379.04|376.64|379.89|377.49|380.06|377.66|379.04|376.64|0
1696904700000|2023-10-10 02:25:00|379.55|377.15|379.21|376.81|379.55|377.15|379.21|376.81|0
1696905000000|2023-10-10 02:30:00|379.04|376.64|379.55|377.15|379.72|377.32|379.04|376.64|0
1696905300000|2023-10-10 02:35:00|379.72|377.32|378.53|376.13|379.72|377.32|378.36|375.96|0
1696905600000|2023-10-10 02:40:00|378.36|375.96|378.7|376.3|379.04|376.64|378.36|375.96|0
1696905900000|2023-10-10 02:45:00|378.86|376.46|380.39|377.99|380.39|377.99|378.86|376.46|0
1696906200000|2023-10-10 02:50:00|380.22|377.82|380.39|377.99|380.56|378.16|380.22|377.82|0
1696906500000|2023-10-10 02:55:00|380.48|378.08|381.07|378.67|381.07|378.67|380.39|377.99|0
1696906800000|2023-10-10 03:00:00|381.24|378.84|380.56|378.16|381.24|378.84|380.56|378.16|0
1696907100000|2023-10-10 03:05:00|380.39|377.99|381.24|378.84|381.41|379.01|380.22|377.82|0
1696907400000|2023-10-10 03:10:00|381.07|378.67|380.56|378.16|381.24|378.84|380.39|377.99|0
1696907700000|2023-10-10 03:15:00|380.73|378.33|380.55|378.15|380.89|378.49|380.38|377.98|0
1696908000000|2023-10-10 03:20:00|380.38|377.98|380.55|378.15|380.89|378.49|380.38|377.98|0
1696908300000|2023-10-10 03:25:00|380.72|378.32|380.04|377.64|380.72|378.32|380.04|377.64|0
1696908600000|2023-10-10 03:30:00|380.21|377.81|380.72|378.32|380.81|378.41|380.04|377.64|0
1696908900000|2023-10-10 03:35:00|380.55|378.15|380.72|378.32|380.72|378.32|380.21|377.81|0
1696909200000|2023-10-10 03:40:00|380.55|378.15|380.38|377.98|380.89|378.49|380.38|377.98|0
1696909500000|2023-10-10 03:45:00|380.3|377.9|381.48|379.08|381.66|379.26|379.61|377.21|0
1696909800000|2023-10-10 03:50:00|381.65|379.25|381.31|378.91|381.65|379.25|381.31|378.91|0
1696910100000|2023-10-10 03:55:00|381.48|379.08|381.14|378.74|381.65|379.25|380.97|378.57|0
1696910400000|2023-10-10 04:00:00|381.31|378.91|381.82|379.42|381.82|379.42|381.14|378.74|0
1696910700000|2023-10-10 04:05:00|381.74|379.34|382.16|379.76|382.16|379.76|381.65|379.25|0
1696911000000|2023-10-10 04:10:00|382.33|379.93|382.16|379.76|382.5|380.1|381.82|379.42|0
1696911300000|2023-10-10 04:15:00|382.33|379.93|382.5|380.1|382.5|380.1|382.16|379.76|0
1696911600000|2023-10-10 04:20:00|382.33|379.93|382.16|379.76|382.5|380.1|382.16|379.76|0
1696911900000|2023-10-10 04:25:00|381.99|379.59|382.15|379.75|382.16|379.76|381.81|379.41|0
1696912200000|2023-10-10 04:30:00|381.98|379.58|381.64|379.24|382.15|379.75|381.64|379.24|0
1696912500000|2023-10-10 04:35:00|381.81|379.41|381.64|379.24|381.81|379.41|381.47|379.07|0
1696912800000|2023-10-10 04:40:00|381.81|379.41|381.47|379.07|381.81|379.41|380.96|378.56|0
1696913100000|2023-10-10 04:45:00|381.3|378.9|381.81|379.41|381.81|379.41|381.3|378.9|0
1696913400000|2023-10-10 04:50:00|381.98|379.58|381.98|379.58|382.15|379.75|381.81|379.41|0
1696913700000|2023-10-10 04:55:00|381.9|379.5|382.15|379.75|382.15|379.75|381.9|379.5|0
1696914000000|2023-10-10 05:00:00|381.98|379.58|382.49|380.09|382.66|380.26|381.81|379.41|0
1696914300000|2023-10-10 05:05:00|382.32|379.92|382.14|379.74|382.49|380.09|381.81|379.41|0
1696914600000|2023-10-10 05:10:00|382.23|379.83|382.48|380.08|382.48|380.08|382.14|379.74|0
1696914900000|2023-10-10 05:15:00|382.65|380.25|382.48|380.08|382.82|380.42|382.48|380.08|0
1696915200000|2023-10-10 05:20:00|382.31|379.91|382.31|379.91|382.48|380.08|382.14|379.74|0
1696915500000|2023-10-10 05:25:00|382.4|380|382.48|380.08|382.65|380.25|382.31|379.91|0
1696915800000|2023-10-10 05:30:00|382.31|379.91|382.14|379.74|382.31|379.91|381.38|378.98|0
1696916100000|2023-10-10 05:35:00|382.31|379.91|382.14|379.74|382.82|380.42|382.14|379.74|0
1696916400000|2023-10-10 05:40:00|382.31|379.91|381.46|379.06|382.31|379.91|380.78|378.38|0
1696916700000|2023-10-10 05:45:00|381.54|379.14|381.45|379.05|381.8|379.4|380.95|378.55|0
1696917000000|2023-10-10 05:50:00|381.37|378.97|382.3|379.9|382.3|379.9|381.28|378.88|0
1696917300000|2023-10-10 05:55:00|382.22|379.82|381.54|379.14|382.47|380.07|381.45|379.05|0
1696917600000|2023-10-10 06:00:00|381.79|379.39|382.3|379.9|382.98|380.58|381.45|379.05|0
1696917900000|2023-10-10 06:05:00|382.13|379.73|384.34|381.94|384.34|381.94|381.96|379.56|0
1696918200000|2023-10-10 06:10:00|384|381.6|384.51|382.11|384.85|382.45|383.83|381.43|0
1696918500000|2023-10-10 06:15:00|384.34|381.94|385.54|383.14|385.71|383.31|384|381.6|0
1696918800000|2023-10-10 06:20:00|385.36|382.96|384.77|382.37|385.54|383.14|384.68|382.28|0
1696919100000|2023-10-10 06:25:00|384.68|382.28|384.77|382.37|385.02|382.62|384.17|381.77|0
1696919400000|2023-10-10 06:30:00|384.85|382.45|384|381.6|385.02|382.62|383.65|381.25|0
1696919700000|2023-10-10 06:35:00|384.17|381.77|383.4|381|384.17|381.77|382.8|380.4|0
1696920000000|2023-10-10 06:40:00|383.48|381.08|384.5|382.1|384.68|382.28|383.31|380.91|0
1696920300000|2023-10-10 06:45:00|384.68|382.28|384.5|382.1|385.19|382.79|384.42|382.02|0
1696920600000|2023-10-10 06:50:00|384.42|382.02|383.99|381.59|384.67|382.27|383.82|381.42|0
1696920900000|2023-10-10 06:55:00|384.16|381.76|383.31|380.91|384.16|381.76|383.14|380.74|0
1696921200000|2023-10-10 07:00:00|383.48|381.08|382.97|380.57|383.82|381.42|381.44|379.04|0
1696921500000|2023-10-10 07:05:00|383.05|380.65|380.59|378.19|383.31|380.91|380.59|378.19|0
1696921800000|2023-10-10 07:10:00|380.67|378.27|381.94|379.54|382.11|379.71|380.59|378.19|0
1696922100000|2023-10-10 07:15:00|381.86|379.46|380.24|377.84|382.45|380.05|380.07|377.67|0
1696922400000|2023-10-10 07:20:00|380.41|378.01|379.9|377.5|380.41|378.01|378.81|376.41|0
1696922700000|2023-10-10 07:25:00|379.82|377.42|380.58|378.18|382.28|379.88|379.73|377.33|0
1696923000000|2023-10-10 07:30:00|380.24|377.84|379.22|376.82|380.41|378.01|378.38|375.98|0
1696923300000|2023-10-10 07:35:00|379.05|376.65|378.71|376.31|379.22|376.82|378.04|375.64|0
1696923600000|2023-10-10 07:40:00|378.55|376.15|378.54|376.14|378.88|376.48|378.21|375.81|0
1696923900000|2023-10-10 07:45:00|378.38|375.98|379.9|377.5|379.99|377.59|378.38|375.98|0
1696924200000|2023-10-10 07:50:00|380.07|377.67|381.25|378.85|382.78|380.38|379.9|377.5|0
1696924500000|2023-10-10 07:55:00|381.08|378.68|381.25|378.85|381.85|379.45|380.74|378.34|0
1696924800000|2023-10-10 08:00:00|381.42|379.02|382.78|380.38|382.95|380.55|380.4|378|0
1696925100000|2023-10-10 08:05:00|382.61|380.21|383.46|381.06|383.8|381.4|381.76|379.36|0
1696925400000|2023-10-10 08:10:00|383.38|380.98|381.76|379.36|384.14|381.74|379.21|376.81|0
1696925700000|2023-10-10 08:15:00|381.68|379.28|382.01|379.61|382.78|380.38|379.55|377.15|0
1696926000000|2023-10-10 08:20:00|382.1|379.7|379.04|376.64|382.1|379.7|378.45|376.05|0
1696926300000|2023-10-10 08:25:00|378.87|376.47|378.28|375.88|378.96|376.56|377.52|375.12|0
1696926600000|2023-10-10 08:30:00|378.19|375.79|378.19|375.79|378.79|376.39|377.18|374.78|0
1696926900000|2023-10-10 08:35:00|378.36|375.96|377.69|375.29|378.7|376.3|377.52|375.12|0
1696927200000|2023-10-10 08:40:00|377.85|375.45|379.04|376.64|379.88|377.48|377.85|375.45|0
1696927500000|2023-10-10 08:45:00|378.87|376.47|377.18|374.78|378.87|376.47|376.84|374.44|0
1696927800000|2023-10-10 08:50:00|377.01|374.61|376.67|374.27|377.68|375.28|376.5|374.1|0
1696928100000|2023-10-10 08:55:00|376.5|374.1|376.67|374.27|377.51|375.11|375.91|373.51|0
1696928400000|2023-10-10 09:00:00|376.84|374.44|378.78|376.38|379.54|377.14|376.84|374.44|0
1696928700000|2023-10-10 09:05:00|378.69|376.29|379.2|376.8|380.05|377.65|378.19|375.79|0
1696929000000|2023-10-10 09:10:00|379.29|376.89|380.05|377.65|380.21|377.81|378.35|375.95|0
1696929300000|2023-10-10 09:15:00|380.21|377.81|378.69|376.29|380.21|377.81|378.01|375.61|0
1696929600000|2023-10-10 09:20:00|378.61|376.21|378.18|375.78|378.86|376.46|377.67|375.27|0
1696929900000|2023-10-10 09:25:00|378.27|375.87|377.84|375.44|378.35|375.95|377.34|374.94|0
1696930200000|2023-10-10 09:30:00|377.67|375.27|378.01|375.61|379.7|377.3|377.67|375.27|0
1696930500000|2023-10-10 09:35:00|378.18|375.78|378.52|376.12|379.87|377.47|378.18|375.78|0
1696930800000|2023-10-10 09:40:00|378.35|375.95|378.68|376.28|378.85|376.45|377.84|375.44|0
1696931100000|2023-10-10 09:45:00|378.6|376.2|379.19|376.79|379.87|377.47|378.51|376.11|0
1696931400000|2023-10-10 09:50:00|379.62|377.22|378|375.6|379.62|377.22|377.67|375.27|0
1696931700000|2023-10-10 09:55:00|377.84|375.44|378.34|375.94|378.68|376.28|377.67|375.27|0
1696932000000|2023-10-10 10:00:00|378.68|376.28|379.02|376.62|379.19|376.79|378.17|375.77|0
1696932300000|2023-10-10 10:05:00|378.94|376.54|377.32|374.92|379.19|376.79|377.16|374.76|0
1696932600000|2023-10-10 10:10:00|377.41|375.01|377.83|375.43|378.51|376.11|377.16|374.76|0
1696932900000|2023-10-10 10:15:00|378|375.6|378.34|375.94|378.84|376.44|377.83|375.43|0
1696933200000|2023-10-10 10:20:00|378.51|376.11|377.65|375.25|379.5|377.1|376.74|374.34|0
1696933500000|2023-10-10 10:25:00|377.57|375.17|376.63|374.23|377.65|375.25|376.29|373.89|0
1696933800000|2023-10-10 10:30:00|376.46|374.06|376.63|374.23|376.63|374.23|376.12|373.72|0
1696934100000|2023-10-10 10:35:00|376.46|374.06|376.55|374.15|376.97|374.57|376.04|373.64|0
1696934400000|2023-10-10 10:40:00|376.63|374.23|375.78|373.38|376.63|374.23|375.45|373.05|0
1696934700000|2023-10-10 10:45:00|375.95|373.55|376.8|374.4|376.96|374.56|375.78|373.38|0
1696935000000|2023-10-10 10:50:00|376.79|374.39|376.46|374.06|376.79|374.39|376.04|373.64|0
1696935300000|2023-10-10 10:55:00|376.62|374.22|378.48|376.08|378.48|376.08|376.29|373.89|0
1696935600000|2023-10-10 11:00:00|378.31|375.91|378.48|376.08|378.82|376.42|377.98|375.58|0
1696935900000|2023-10-10 11:05:00|378.31|375.91|378.82|376.42|378.82|376.42|378.14|375.74|0
1696936200000|2023-10-10 11:10:00|378.65|376.25|380.01|377.61|381.71|379.31|378.65|376.25|0
1696936500000|2023-10-10 11:15:00|379.84|377.44|379.84|377.44|380.52|378.12|379.5|377.1|0
1696936800000|2023-10-10 11:20:00|379.67|377.27|381.53|379.13|382.22|379.82|379.67|377.27|0
1696937100000|2023-10-10 11:25:00|381.62|379.22|382.9|380.5|382.9|380.5|381.53|379.13|0
1696937400000|2023-10-10 11:30:00|382.55|380.15|381.87|379.47|382.55|380.15|381.02|378.62|0
1696937700000|2023-10-10 11:35:00|381.7|379.3|379.66|377.26|382.38|379.98|379.49|377.09|0
1696938000000|2023-10-10 11:40:00|379.83|377.43|381.02|378.62|381.53|379.13|379.83|377.43|0
1696938300000|2023-10-10 11:45:00|380.85|378.45|382.55|380.15|382.55|380.15|380.85|378.45|0
1696938600000|2023-10-10 11:50:00|382.72|380.32|383.91|381.51|383.91|381.51|382.72|380.32|0
1696938900000|2023-10-10 11:55:00|384.08|381.68|384.08|381.68|384.94|382.54|383.57|381.17|0
1696939200000|2023-10-10 12:00:00|384.25|381.85|383.4|381|385.11|382.71|382.72|380.32|0
1696939500000|2023-10-10 12:05:00|383.32|380.92|383.06|380.66|384.25|381.85|383.06|380.66|0
1696939800000|2023-10-10 12:10:00|383.23|380.83|382.37|379.97|383.91|381.51|381.86|379.46|0
1696940100000|2023-10-10 12:15:00|382.71|380.31|383.57|381.17|384.08|381.68|382.37|379.97|0
1696940400000|2023-10-10 12:20:00|383.4|381|382.71|380.31|383.91|381.51|382.2|379.8|0
1696940700000|2023-10-10 12:25:00|382.63|380.23|382.71|380.31|383.56|381.16|382.03|379.63|0
1696941000000|2023-10-10 12:30:00|382.88|380.48|381.69|379.29|382.88|380.48|381.01|378.61|0
1696941300000|2023-10-10 12:35:00|381.86|379.46|381.35|378.95|383.05|380.65|381.01|378.61|0
1696941600000|2023-10-10 12:40:00|381.52|379.12|381.68|379.28|382.37|379.97|380.75|378.35|0
1696941900000|2023-10-10 12:45:00|381.51|379.11|381.68|379.28|382.88|380.48|381.34|378.94|0
1696942200000|2023-10-10 12:50:00|381.51|379.11|379.47|377.07|382.88|380.48|379.3|376.9|0
1696942500000|2023-10-10 12:55:00|379.64|377.24|379.81|377.41|380.83|378.43|379.22|376.82|0
1696942800000|2023-10-10 13:00:00|379.98|377.58|381.17|378.77|381.85|379.45|379.98|377.58|0
1696943100000|2023-10-10 13:05:00|381.34|378.94|381|378.6|381.34|378.94|379.64|377.24|0
1696943400000|2023-10-10 13:10:00|380.66|378.26|378.45|376.05|380.83|378.43|378.28|375.88|0
1696943700000|2023-10-10 13:15:00|378.54|376.14|378.45|376.05|378.79|376.39|377.94|375.54|0
1696944000000|2023-10-10 13:20:00|378.62|376.22|380.65|378.25|380.65|378.25|378.03|375.63|0
1696944300000|2023-10-10 13:25:00|380.48|378.08|378.45|376.05|380.48|378.08|377.77|375.37|0
1696944600000|2023-10-10 13:30:00|378.28|375.88|378.61|376.21|380.82|378.42|376.92|374.52|0
1696944900000|2023-10-10 13:35:00|378.78|376.38|379.63|377.23|380.4|378|376.75|374.35|0
1696945200000|2023-10-10 13:40:00|379.8|377.4|379.63|377.23|381.5|379.1|377.77|375.37|0
1696945500000|2023-10-10 13:45:00|379.97|377.57|378.44|376.04|380.48|378.08|377.09|374.69|0
1696945800000|2023-10-10 13:50:00|378.27|375.87|376.41|374.01|378.27|375.87|376.07|373.67|0
1696946100000|2023-10-10 13:55:00|376.58|374.18|374.22|371.82|377.59|375.19|374.22|371.82|0
1696946400000|2023-10-10 14:00:00|373.88|371.48|370.86|368.46|373.88|371.48|370.02|367.62|0
1696946700000|2023-10-10 14:05:00|370.52|368.12|370.02|367.62|371.19|368.79|369.35|366.95|0
1696947000000|2023-10-10 14:10:00|370.19|367.79|366.68|364.28|370.86|368.46|366.68|364.28|0
1696947300000|2023-10-10 14:15:00|366.52|364.12|363.8|361.4|366.68|364.28|363.63|361.23|0
1696947600000|2023-10-10 14:20:00|363.63|361.23|363.8|361.4|365.13|362.73|363.3|360.9|0
1696947900000|2023-10-10 14:25:00|363.97|361.57|362.3|359.9|364.47|362.07|361.14|358.74|0
1696948200000|2023-10-10 14:30:00|362.63|360.23|360.31|357.91|363.46|361.06|359.81|357.41|0
1696948500000|2023-10-10 14:35:00|360.14|357.74|361|358.6|361.39|358.99|357.1|354.7|0
1696948800000|2023-10-10 14:40:00|361.17|358.77|362.33|359.93|362.49|360.09|360.84|358.44|0
1696949100000|2023-10-10 14:45:00|362.49|360.09|363.32|360.92|364.15|361.75|362.16|359.76|0
1696949400000|2023-10-10 14:50:00|363.16|360.76|361.66|359.26|363.49|361.09|360.01|357.61|0
1696949700000|2023-10-10 14:55:00|361.5|359.1|361.83|359.43|362.99|360.59|361|358.6|0
1696950000000|2023-10-10 15:00:00|361.5|359.1|359.84|357.44|362.82|360.42|359.84|357.44|0
1696950300000|2023-10-10 15:05:00|360.17|357.77|358.85|356.45|360.17|357.77|355.56|353.16|0
1696950600000|2023-10-10 15:10:00|358.52|356.12|356.15|353.75|359.34|356.94|355.14|352.74|0
1696950900000|2023-10-10 15:15:00|355.82|353.42|353.08|350.68|355.82|353.42|352.75|350.35|0
1696951200000|2023-10-10 15:20:00|352.91|350.51|353.73|351.33|354.54|352.14|352.91|350.51|0
1696951500000|2023-10-10 15:25:00|353.56|351.16|354.38|351.98|355.53|353.13|353.56|351.16|0
1696951800000|2023-10-10 15:30:00|354.05|351.65|353.24|350.84|354.87|352.47|352.91|350.51|0
1696952100000|2023-10-10 15:35:00|352.75|350.35|353.07|350.67|355.2|352.8|352.58|350.18|0
1696952400000|2023-10-10 15:40:00|352.91|350.51|350.96|348.56|353.23|350.83|350.79|348.39|0
1696952700000|2023-10-10 15:45:00|351.28|348.88|352.64|350.24|353.18|350.78|350.79|348.39|0
1696953000000|2023-10-10 15:50:00|352.48|350.08|351.66|349.26|352.64|350.24|351.5|349.1|0
1696953300000|2023-10-10 15:55:00|351.83|349.43|350.53|348.13|351.83|349.43|349.88|347.48|0
1696953600000|2023-10-10 16:00:00|350.36|347.96|351.17|348.77|351.5|349.1|350.04|347.64|0
1696953900000|2023-10-10 16:05:00|351.01|348.61|350.85|348.45|351.82|349.42|350.52|348.12|0
1696954200000|2023-10-10 16:10:00|351.01|348.61|350.04|347.64|351.01|348.61|349.06|346.66|0
1696954500000|2023-10-10 16:15:00|349.87|347.47|349.71|347.31|350.68|348.28|349.71|347.31|0
1696954800000|2023-10-10 16:20:00|349.55|347.15|350.84|348.44|352.47|350.07|349.55|347.15|0
1696955100000|2023-10-10 16:25:00|351.01|348.61|350.03|347.63|351.17|348.77|349.87|347.47|0
1696955400000|2023-10-10 16:30:00|350.19|347.79|350.52|348.12|350.68|348.28|349.54|347.14|0
1696955700000|2023-10-10 16:35:00|350.35|347.95|351|348.6|352.47|350.07|350.35|347.95|0
1696956000000|2023-10-10 16:40:00|351.16|348.76|351.33|348.93|352.95|350.55|350.84|348.44|0
1696956300000|2023-10-10 16:45:00|351.49|349.09|353.11|350.71|353.11|350.71|351|348.6|0
1696956600000|2023-10-10 16:50:00|352.95|350.55|351|348.6|352.95|350.55|350.51|348.11|0
1696956900000|2023-10-10 16:55:00|351.32|348.92|351.48|349.08|352.79|350.39|351|348.6|0
1696957200000|2023-10-10 17:00:00|351.65|349.25|359.5|357.1|359.5|357.1|351.65|349.25|0
1696957500000|2023-10-10 17:05:00|360.49|358.09|361.47|359.07|362.8|360.4|359|356.6|0
1696957800000|2023-10-10 17:10:00|361.31|358.91|364.2|361.8|364.45|362.05|359.99|357.59|0
1696958100000|2023-10-10 17:15:00|364.7|362.3|363.32|360.92|366.55|364.15|363.07|360.67|0
1696958400000|2023-10-10 17:20:00|363.23|360.83|362.9|360.5|363.89|361.49|360.93|358.53|0
1696958700000|2023-10-10 17:25:00|363.07|360.67|361.91|359.51|364.72|362.32|361.91|359.51|0
1696959000000|2023-10-10 17:30:00|362.41|360.01|364.06|361.66|365.38|362.98|361.75|359.35|0
1696959300000|2023-10-10 17:35:00|363.89|361.49|362.4|360|363.89|361.49|361.74|359.34|0
1696959600000|2023-10-10 17:40:00|362.57|360.17|360.36|357.96|362.73|360.33|359.86|357.46|0
1696959900000|2023-10-10 17:45:00|360.52|358.12|360.68|358.28|361.84|359.44|359.86|357.46|0
1696960200000|2023-10-10 17:50:00|360.85|358.45|361.59|359.19|364.15|361.75|360.35|357.95|0
1696960500000|2023-10-10 17:55:00|361.51|359.11|361.5|359.1|361.83|359.43|360.02|357.62|0
1696960800000|2023-10-10 18:00:00|361.67|359.27|360.68|358.28|362.49|360.09|360.51|358.11|0
1696961100000|2023-10-10 18:05:00|360.84|358.44|363.32|360.92|363.32|360.92|360.68|358.28|0
1696961400000|2023-10-10 18:10:00|363.15|360.75|365.47|363.07|365.47|363.07|362|359.6|0
1696961700000|2023-10-10 18:15:00|365.63|363.23|363.48|361.08|365.97|363.57|363.15|360.75|0
1696962000000|2023-10-10 18:20:00|363.31|360.91|365.47|363.07|365.8|363.4|362.98|360.58|0
1696962300000|2023-10-10 18:25:00|365.63|363.23|365.8|363.4|367.63|365.23|362.98|360.58|0
1696962600000|2023-10-10 18:30:00|365.63|363.23|363.81|361.41|366.29|363.89|363.31|360.91|0
1696962900000|2023-10-10 18:35:00|363.64|361.24|364.96|362.56|366.46|364.06|362.65|360.25|0
1696963200000|2023-10-10 18:40:00|364.8|362.4|363.14|360.74|365.96|363.56|362.98|360.58|0
1696963500000|2023-10-10 18:45:00|363.31|360.91|362.65|360.25|363.31|360.91|359.68|357.28|0
1696963800000|2023-10-10 18:50:00|362.48|360.08|367.62|365.22|367.62|365.22|362.48|360.08|0
1696964100000|2023-10-10 18:55:00|367.79|365.39|367.12|364.72|369.12|366.72|366.95|364.55|0
1696964400000|2023-10-10 19:00:00|367.28|364.88|365.12|362.72|367.62|365.22|364.96|362.56|0
1696964700000|2023-10-10 19:05:00|365.29|362.89|364.63|362.23|366.62|364.22|364.29|361.89|0
1696965000000|2023-10-10 19:10:00|364.79|362.39|365.62|363.22|366.28|363.88|364.46|362.06|0
1696965300000|2023-10-10 19:15:00|365.79|363.39|365.29|362.89|366.28|363.88|363.47|361.07|0
1696965600000|2023-10-10 19:20:00|365.45|363.05|365.62|363.22|367.78|365.38|365.29|362.89|0
1696965900000|2023-10-10 19:25:00|365.78|363.38|366.11|363.71|366.45|364.05|364.95|362.55|0
1696966200000|2023-10-10 19:30:00|366.28|363.88|365.28|362.88|366.45|364.05|364.29|361.89|0
1696966500000|2023-10-10 19:35:00|365.45|363.05|365.99|363.59|367.11|364.71|365.12|362.72|0
1696966800000|2023-10-10 19:40:00|365.83|363.43|365.16|362.76|365.99|363.59|364.33|361.93|0
1696967100000|2023-10-10 19:45:00|364.99|362.59|363.83|361.43|365.82|363.42|363.83|361.43|0
1696967400000|2023-10-10 19:50:00|364|361.6|367.82|365.42|367.99|365.59|364|361.6|0
1696967700000|2023-10-10 19:55:00|366.32|363.92|367.15|364.75|368.49|366.09|365.66|363.26|0
1696968000000|2023-10-10 20:00:00|367.32|364.92|366.15|363.75|368.15|365.75|366.15|363.75|0
1696968300000|2023-10-10 20:05:00|366.32|363.92|366.98|364.58|367.48|365.08|366.15|363.75|0
1696968600000|2023-10-10 20:10:00|366.82|364.42|366.81|364.41|366.98|364.58|365.82|363.42|0
1696968900000|2023-10-10 20:15:00|366.9|364.5|367.08|364.48|367.25|364.65|366.41|363.81|0
1696969200000|2023-10-10 20:20:00|367.25|364.65|367.25|364.65|367.41|364.81|366.91|364.31|0
1696969500000|2023-10-10 20:25:00|367.24|364.64|367.41|364.81|367.41|364.81|366.74|364.14|0
1696969800000|2023-10-10 20:30:00|367.24|364.64|367.41|364.81|367.41|364.81|367.08|364.48|0
1696970100000|2023-10-10 20:35:00|367.24|364.64|367.41|364.81|367.41|364.81|367.24|364.64|0
1696970400000|2023-10-10 20:40:00|367.24|364.64|367.41|364.81|367.41|364.81|367.24|364.64|0
1696970700000|2023-10-10 20:45:00|367.24|364.64|367.41|364.81|367.41|364.81|367.24|364.64|0
1696971000000|2023-10-10 20:50:00|367.4|364.8|367.24|364.64|367.4|364.8|367.24|364.64|0
1696971300000|2023-10-10 20:55:00|367.4|364.8|367.32|364.72|367.49|364.89|367.16|364.56|0
1696971600000|2023-10-10 21:00:00|367.4|364.8|367.3|364.7|367.45|364.85|367.3|364.7|0
1696971900000|2023-10-10 21:05:00|367.37|364.77|367.47|364.87|367.49|364.89|367.37|364.77|0
1696972200000|2023-10-10 21:10:00|367.49|364.89|367.42|364.82|367.52|364.92|367.35|364.75|0
1696972500000|2023-10-10 21:15:00|367.45|364.85|367.27|364.67|367.49|364.89|367.12|364.52|0
1696972800000|2023-10-10 21:20:00|367.24|364.64|367.32|364.72|367.32|364.72|367.24|364.64|0
1696973100000|2023-10-10 21:25:00|367.3|364.7|367.34|364.74|367.39|364.79|367.3|364.7|0
1696973400000|2023-10-10 21:30:00|367.37|364.77|367.63|365.03|367.63|365.03|367.31|364.71|0
1696974000000|2023-10-10 21:40:00|367.62|365.02|367.62|365.02|367.62|365.02|367.62|365.02|0
1696974300000|2023-10-10 21:45:00|367.68|365.08|367.31|364.71|367.97|365.37|367.31|364.71|0
1696974600000|2023-10-10 21:50:00|367.62|365.02|367.78|365.18|367.78|365.18|367.62|365.02|0
1696974900000|2023-10-10 21:55:00|367.72|365.12|367.72|365.12|367.82|365.22|367.67|365.07|0
1696975200000|2023-10-10 22:00:00|367.14|364.54|367.72|365.12|367.72|365.12|366.89|364.29|0
1696975500000|2023-10-10 22:05:00|367.55|364.95|368.05|365.45|368.55|365.95|367.55|364.95|0
1696975800000|2023-10-10 22:10:00|368.22|365.62|367.88|365.28|368.22|365.62|367.88|365.28|0
1696976100000|2023-10-10 22:15:00|368.05|365.45|367.72|365.12|368.55|365.95|367.72|365.12|0
1696976400000|2023-10-10 22:20:00|367.55|364.95|367.55|364.95|367.72|365.12|367.47|364.87|0
1696976700000|2023-10-10 22:25:00|367.63|365.03|367.71|365.11|367.71|365.11|367.63|365.03|0
1696977000000|2023-10-10 22:30:00|367.55|364.95|367.21|364.61|367.71|365.11|367.21|364.61|0
1696977300000|2023-10-10 22:35:00|367.38|364.78|367.21|364.61|367.54|364.94|367.05|364.45|0
1696977600000|2023-10-10 22:40:00|367.04|364.44|367.21|364.61|367.21|364.61|366.88|364.28|0
1696977900000|2023-10-10 22:45:00|367.04|364.44|366.87|364.27|367.21|364.61|366.87|364.27|0
1696978200000|2023-10-10 22:50:00|366.96|364.36|367.21|364.61|367.37|364.77|366.87|364.27|0
1696978500000|2023-10-10 22:55:00|367.37|364.77|367.21|364.61|367.37|364.77|367.21|364.61|0
1696978800000|2023-10-10 23:00:00|367.04|364.44|367.04|364.44|367.21|364.61|366.87|364.27|0
1696979100000|2023-10-10 23:05:00|366.96|364.36|366.37|363.77|366.96|364.36|366.37|363.77|0
1696979400000|2023-10-10 23:10:00|366.54|363.94|366.37|363.77|366.7|364.1|366.37|363.77|0
1696979700000|2023-10-10 23:15:00|366.29|363.69|366.2|363.6|366.37|363.77|366.2|363.6|0
1696980000000|2023-10-10 23:20:00|366.03|363.43|366.2|363.6|366.2|363.6|365.87|363.27|0
1696980300000|2023-10-10 23:25:00|366.03|363.43|366.37|363.77|366.37|363.77|366.03|363.43|0
1696980600000|2023-10-10 23:30:00|366.2|363.6|366.36|363.76|366.37|363.77|366.03|363.43|0
1696980900000|2023-10-10 23:35:00|366.53|363.93|366.53|363.93|366.53|363.93|366.36|363.76|0
1696981200000|2023-10-10 23:40:00|366.36|363.76|366.2|363.6|366.53|363.93|366.2|363.6|0
1696981500000|2023-10-10 23:45:00|366.19|363.59|366.53|363.93|366.61|364.01|366.19|363.59|0
1696981800000|2023-10-10 23:50:00|366.69|364.09|366.36|363.76|366.69|364.09|366.36|363.76|0
1696982100000|2023-10-10 23:55:00|366.53|363.93|366.36|363.76|366.69|364.09|366.19|363.59|0
1696982400000|2023-10-11 00:00:00|366.52|363.92|365.19|362.59|366.52|363.92|364.7|362.1|0
1696982700000|2023-10-11 00:05:00|365.03|362.43|365.52|362.92|365.69|363.09|364.86|362.26|0
1696983000000|2023-10-11 00:10:00|365.36|362.76|365.19|362.59|365.69|363.09|365.19|362.59|0
1696983300000|2023-10-11 00:15:00|365.02|362.42|367.18|364.58|367.19|364.59|365.02|362.42|0
1696983600000|2023-10-11 00:20:00|367.02|364.42|365.85|363.25|367.02|364.42|365.85|363.25|0
1696983900000|2023-10-11 00:25:00|366.02|363.42|366.02|363.42|366.35|363.75|365.85|363.25|0
1696984200000|2023-10-11 00:30:00|366.18|363.58|365.58|363.18|366.42|364.02|364.75|362.35|0
1696984500000|2023-10-11 00:35:00|365.75|363.35|364.75|362.35|365.75|363.35|364.42|362.02|0
1696984800000|2023-10-11 00:40:00|364.92|362.52|365.08|362.68|365.25|362.85|364.75|362.35|0
1696985100000|2023-10-11 00:45:00|365.25|362.85|365.25|362.85|365.41|363.01|364.92|362.52|0
1696985400000|2023-10-11 00:50:00|365.41|363.01|366.41|364.01|366.41|364.01|365.25|362.85|0
1696985700000|2023-10-11 00:55:00|366.24|363.84|366.74|364.34|366.74|364.34|366.08|363.68|0
1696986000000|2023-10-11 01:00:00|367.07|364.67|366.74|364.34|367.33|364.93|366.41|364.01|0
1696986300000|2023-10-11 01:05:00|366.91|364.51|367.41|365.01|367.41|365.01|366.57|364.17|0
1696986600000|2023-10-11 01:10:00|367.24|364.84|366.74|364.34|367.24|364.84|366.57|364.17|0
1696986900000|2023-10-11 01:15:00|366.57|364.17|366.74|364.34|367.24|364.84|366.24|363.84|0
1696987200000|2023-10-11 01:20:00|366.57|364.17|367.4|365|368.07|365.67|366.4|364|0
1696987500000|2023-10-11 01:25:00|367.57|365.17|367.07|364.67|367.73|365.33|366.9|364.5|0
1696987800000|2023-10-11 01:30:00|367.4|365|367.07|364.67|368.07|365.67|367.07|364.67|0
1696988100000|2023-10-11 01:35:00|366.9|364.5|367.56|365.16|367.56|365.16|366.73|364.33|0
1696988400000|2023-10-11 01:40:00|367.48|365.08|366.56|364.16|367.56|365.16|366.4|364|0
1696988700000|2023-10-11 01:45:00|366.4|364|366.56|364.16|366.73|364.33|365.73|363.33|0
1696989000000|2023-10-11 01:50:00|366.73|364.33|366.73|364.33|366.89|364.49|366.23|363.83|0
1696989300000|2023-10-11 01:55:00|366.89|364.49|366.89|364.49|367.15|364.75|366.73|364.33|0
1696989600000|2023-10-11 02:00:00|367.06|364.66|367.22|364.82|367.48|365.08|366.56|364.16|0
1696989900000|2023-10-11 02:05:00|367.56|365.16|367.06|364.66|367.72|365.32|366.72|364.32|0
1696990200000|2023-10-11 02:10:00|366.89|364.49|366.56|364.16|366.89|364.49|366.06|363.66|0
1696990500000|2023-10-11 02:15:00|366.39|363.99|366.89|364.49|367.06|364.66|366.39|363.99|0
1696990800000|2023-10-11 02:20:00|366.72|364.32|366.81|364.41|367.39|364.99|366.72|364.32|0
1696991100000|2023-10-11 02:25:00|366.72|364.32|366.72|364.32|367.22|364.82|366.55|364.15|0
1696991400000|2023-10-11 02:30:00|366.81|364.41|366.05|363.65|366.88|364.48|366.05|363.65|0
1696991700000|2023-10-11 02:35:00|365.89|363.49|365.55|363.15|366.05|363.65|365.55|363.15|0
1696992000000|2023-10-11 02:40:00|365.72|363.32|365.38|362.98|365.88|363.48|365.22|362.82|0
1696992300000|2023-10-11 02:45:00|365.22|362.82|365.38|362.98|365.55|363.15|365.22|362.82|0
1696992600000|2023-10-11 02:50:00|365.22|362.82|365.22|362.82|365.55|363.15|365.05|362.65|0
1696992900000|2023-10-11 02:55:00|365.21|362.81|365.71|363.31|365.71|363.31|365.21|362.81|0
1696993200000|2023-10-11 03:00:00|365.55|363.15|365.54|363.14|366.04|363.64|365.38|362.98|0
1696993500000|2023-10-11 03:05:00|365.63|363.23|365.71|363.31|366.04|363.64|365.54|363.14|0
1696993800000|2023-10-11 03:10:00|365.54|363.14|365.87|363.47|366.04|363.64|365.54|363.14|0
1696994100000|2023-10-11 03:15:00|366.04|363.64|366.04|363.64|366.21|363.81|365.71|363.31|0
1696994400000|2023-10-11 03:20:00|366.21|363.81|365.87|363.47|366.37|363.97|365.87|363.47|0
1696994700000|2023-10-11 03:25:00|366.04|363.64|365.87|363.47|366.04|363.64|365.87|363.47|0
1696995000000|2023-10-11 03:30:00|365.96|363.56|365.54|363.14|365.96|363.56|365.21|362.81|0
1696995300000|2023-10-11 03:35:00|365.37|362.97|365.2|362.8|365.46|363.06|365.04|362.64|0
1696995600000|2023-10-11 03:40:00|365.04|362.64|365.2|362.8|365.2|362.8|364.87|362.47|0
1696995900000|2023-10-11 03:45:00|365.04|362.64|365.37|362.97|365.37|362.97|365.04|362.64|0
1696996200000|2023-10-11 03:50:00|365.53|363.13|365.86|363.46|365.86|363.46|365.2|362.8|0
1696996500000|2023-10-11 03:55:00|366.03|363.63|365.86|363.46|366.03|363.63|365.7|363.3|0
1696996800000|2023-10-11 04:00:00|365.7|363.3|365.7|363.3|365.7|363.3|365.36|362.96|0
1696997100000|2023-10-11 04:05:00|365.53|363.13|365.69|363.29|365.7|363.3|365.53|363.13|0
1696997400000|2023-10-11 04:10:00|365.86|363.46|365.69|363.29|365.86|363.46|365.53|363.13|0
1696997700000|2023-10-11 04:15:00|365.53|363.13|364.86|362.46|365.53|363.13|364.86|362.46|0
1696998000000|2023-10-11 04:20:00|365.03|362.63|365.19|362.79|365.19|362.79|364.86|362.46|0
1696998300000|2023-10-11 04:25:00|365.03|362.63|365.69|363.29|365.69|363.29|365.03|362.63|0
1696998600000|2023-10-11 04:30:00|365.86|363.46|366.02|363.62|366.35|363.95|365.69|363.29|0
1696998900000|2023-10-11 04:35:00|366.11|363.71|366.19|363.79|366.19|363.79|365.85|363.45|0
1696999200000|2023-10-11 04:40:00|366.27|363.87|366.18|363.78|366.52|364.12|366.02|363.62|0
1696999500000|2023-10-11 04:45:00|366.35|363.95|366.35|363.95|366.52|364.12|366.18|363.78|0
1696999800000|2023-10-11 04:50:00|366.18|363.78|366.35|363.95|366.35|363.95|366.18|363.78|0
1697000100000|2023-10-11 04:55:00|366.18|363.78|366.35|363.95|366.51|364.11|366.18|363.78|0
1697000400000|2023-10-11 05:00:00|366.51|364.11|366.01|363.61|366.51|364.11|365.85|363.45|0
1697000700000|2023-10-11 05:05:00|365.85|363.45|366.34|363.94|366.35|363.95|365.68|363.28|0
1697001000000|2023-10-11 05:10:00|366.51|364.11|366.18|363.78|366.6|364.2|366.18|363.78|0
1697001300000|2023-10-11 05:15:00|366.34|363.94|365.84|363.44|366.34|363.94|365.68|363.28|0
1697001600000|2023-10-11 05:20:00|365.68|363.28|365.84|363.44|366.17|363.77|365.68|363.28|0
1697001900000|2023-10-11 05:25:00|366.01|363.61|365.51|363.11|366.01|363.61|365.34|362.94|0
1697002200000|2023-10-11 05:30:00|365.67|363.27|365.51|363.11|365.67|363.27|365.17|362.77|0
1697002500000|2023-10-11 05:35:00|365.34|362.94|366.17|363.77|366.34|363.94|365.34|362.94|0
1697002800000|2023-10-11 05:40:00|366.34|363.94|366.67|364.27|367.17|364.77|366.34|363.94|0
1697003100000|2023-10-11 05:45:00|366.5|364.1|366.33|363.93|366.83|364.43|366|363.6|0
1697003400000|2023-10-11 05:50:00|366.5|364.1|366.5|364.1|366.83|364.43|366.5|364.1|0
1697003700000|2023-10-11 05:55:00|366.59|364.19|366.83|364.43|367.16|364.76|366.59|364.19|0
1697004000000|2023-10-11 06:00:00|366.75|364.35|367.66|365.26|367.83|365.43|366.75|364.35|0
1697004300000|2023-10-11 06:05:00|367.83|365.43|368|365.6|368.5|366.1|367.33|364.93|0
1697004600000|2023-10-11 06:10:00|367.83|365.43|367.16|364.76|368.33|365.93|366.99|364.59|0
1697004900000|2023-10-11 06:15:00|367.25|364.85|367.33|364.93|367.49|365.09|366.99|364.59|0
1697005200000|2023-10-11 06:20:00|367.49|365.09|367.82|365.42|367.99|365.59|366.66|364.26|0
1697005500000|2023-10-11 06:25:00|367.99|365.59|366.99|364.59|368.08|365.68|366.99|364.59|0
1697005800000|2023-10-11 06:30:00|367.16|364.76|366.99|364.59|367.49|365.09|366.49|364.09|0
1697006100000|2023-10-11 06:35:00|366.82|364.42|366.08|363.68|366.82|364.42|365.99|363.59|0
1697006400000|2023-10-11 06:40:00|365.99|363.59|365.65|363.25|365.99|363.59|365.32|362.92|0
1697006700000|2023-10-11 06:45:00|365.82|363.42|365.65|363.25|365.99|363.59|365.65|363.25|0
1697007000000|2023-10-11 06:50:00|365.82|363.42|366.15|363.75|366.15|363.75|365.82|363.42|0
1697007300000|2023-10-11 06:55:00|366.32|363.92|366.98|364.58|367.48|365.08|365.98|363.58|0
1697007600000|2023-10-11 07:00:00|366.82|364.42|365.98|363.58|367.07|364.67|364.99|362.59|0
1697007900000|2023-10-11 07:05:00|366.31|363.91|365.65|363.25|366.57|364.17|365.15|362.75|0
1697008200000|2023-10-11 07:10:00|365.81|363.41|364.65|362.25|366.81|364.41|364.65|362.25|0
1697008500000|2023-10-11 07:15:00|364.32|361.92|365.15|362.75|366.31|363.91|363.49|361.09|0
1697008800000|2023-10-11 07:20:00|364.98|362.58|363.65|361.25|365.31|362.91|363.16|360.76|0
1697009100000|2023-10-11 07:25:00|363.57|361.17|363.49|361.09|364.98|362.58|363.32|360.92|0
1697009400000|2023-10-11 07:30:00|363.32|360.92|362.99|360.59|363.49|361.09|362.49|360.09|0
1697009700000|2023-10-11 07:35:00|363.15|360.75|363.65|361.25|364.98|362.58|362.99|360.59|0
1697010000000|2023-10-11 07:40:00|363.48|361.08|361.06|358.66|363.98|361.58|360.73|358.33|0
1697010300000|2023-10-11 07:45:00|360.89|358.49|360.39|357.99|361.72|359.32|360.39|357.99|0
1697010600000|2023-10-11 07:50:00|360.56|358.16|364.04|361.64|364.13|361.73|360.56|358.16|0
1697010900000|2023-10-11 07:55:00|364.21|361.81|364.71|362.31|365.88|363.48|363.88|361.48|0
1697011200000|2023-10-11 08:00:00|364.37|361.97|362.88|360.48|365.04|362.64|362.54|360.14|0
1697011500000|2023-10-11 08:05:00|362.54|360.14|365.2|362.8|365.37|362.97|362.38|359.98|0
1697011800000|2023-10-11 08:10:00|364.87|362.47|365.28|362.88|365.45|363.05|363.93|361.53|0
1697012100000|2023-10-11 08:15:00|365.2|362.8|365.11|362.71|366.45|364.05|364.45|362.05|0
1697012400000|2023-10-11 08:20:00|365.28|362.88|366.2|363.8|366.28|363.88|364.12|361.72|0
1697012700000|2023-10-11 08:25:00|366.11|363.71|365.28|362.88|366.95|364.55|365.2|362.8|0
1697013000000|2023-10-11 08:30:00|365.44|363.04|365.11|362.71|366.44|364.04|364.94|362.54|0
1697013300000|2023-10-11 08:35:00|364.94|362.54|363.45|361.05|365.28|362.88|363.28|360.88|0
1697013600000|2023-10-11 08:40:00|363.61|361.21|363.61|361.21|363.94|361.54|362.45|360.05|0
1697013900000|2023-10-11 08:45:00|363.44|361.04|362.61|360.21|363.7|361.3|362.12|359.72|0
1697014200000|2023-10-11 08:50:00|362.78|360.38|361.62|359.22|362.78|360.38|361.29|358.89|0
1697014500000|2023-10-11 08:55:00|361.45|359.05|361.95|359.55|362.61|360.21|361.29|358.89|0
1697014800000|2023-10-11 09:00:00|362.11|359.71|361.95|359.55|362.61|360.21|361.12|358.72|0
1697015100000|2023-10-11 09:05:00|362.11|359.71|362.94|360.54|363.11|360.71|361.61|359.21|0
1697015400000|2023-10-11 09:10:00|363.03|360.63|361.94|359.54|363.77|361.37|361.28|358.88|0
1697015700000|2023-10-11 09:15:00|361.78|359.38|361.61|359.21|362.77|360.37|361.45|359.05|0
1697016000000|2023-10-11 09:20:00|361.78|359.38|361.94|359.54|362.61|360.21|361.61|359.21|0
1697016300000|2023-10-11 09:25:00|361.78|359.38|363.1|360.7|363.1|360.7|361.44|359.04|0
1697016600000|2023-10-11 09:30:00|362.94|360.54|361.94|359.54|363.1|360.7|361.36|358.96|0
1697016900000|2023-10-11 09:35:00|361.86|359.46|362.44|360.04|362.6|360.2|361.61|359.21|0
1697017200000|2023-10-11 09:40:00|362.27|359.87|360.94|358.54|362.44|360.04|360.94|358.54|0
1697017500000|2023-10-11 09:45:00|360.78|358.38|361.11|358.71|361.44|359.04|360.45|358.05|0
1697017800000|2023-10-11 09:50:00|360.94|358.54|360.61|358.21|361.11|358.71|360.45|358.05|0
1697018100000|2023-10-11 09:55:00|360.78|358.38|360.77|358.37|361.27|358.87|359.62|357.22|0
1697018400000|2023-10-11 10:00:00|360.61|358.21|360.03|357.63|360.94|358.54|359.45|357.05|0
1697018700000|2023-10-11 10:05:00|359.95|357.55|360.61|358.21|360.77|358.37|359.78|357.38|0
1697019000000|2023-10-11 10:10:00|360.77|358.37|361.43|359.03|361.6|359.2|360.28|357.88|0
1697019300000|2023-10-11 10:15:00|361.35|358.95|360.44|358.04|361.93|359.53|360.27|357.87|0
1697019600000|2023-10-11 10:20:00|360.52|358.12|360.44|358.04|361.26|358.86|360.27|357.87|0
1697019900000|2023-10-11 10:25:00|360.6|358.2|360.2|357.8|360.6|358.2|359.38|356.98|0
1697020200000|2023-10-11 10:30:00|360.04|357.64|360.53|358.13|360.7|358.3|359.38|356.98|0
1697020500000|2023-10-11 10:35:00|360.37|357.97|359.21|356.81|360.53|358.13|359.21|356.81|0
1697020800000|2023-10-11 10:40:00|359.37|356.97|358.71|356.31|359.7|357.3|358.71|356.31|0
1697021100000|2023-10-11 10:45:00|358.55|356.15|357.83|355.43|359.54|357.14|357.67|355.27|0
1697021400000|2023-10-11 10:50:00|358|355.6|358.19|355.79|358.52|356.12|357.66|355.26|0
1697021700000|2023-10-11 10:55:00|358.02|355.62|358.52|356.12|358.68|356.28|358.02|355.62|0
1697022000000|2023-10-11 11:00:00|358.35|355.95|356.86|354.46|358.35|355.95|356.86|354.46|0
1697022300000|2023-10-11 11:05:00|357.03|354.63|355.88|353.48|357.19|354.79|355.55|353.15|0
1697022600000|2023-10-11 11:10:00|356.04|353.64|355.71|353.31|356.37|353.97|355.55|353.15|0
1697022900000|2023-10-11 11:15:00|355.87|353.47|355.87|353.47|356.2|353.8|355.54|353.14|0
1697023200000|2023-10-11 11:20:00|356.04|353.64|355.54|353.14|356.04|353.64|355.54|353.14|0
1697023500000|2023-10-11 11:25:00|355.71|353.31|355.71|353.31|356.36|353.96|355.54|353.14|0
1697023800000|2023-10-11 11:30:00|355.87|353.47|354.55|352.15|356.53|354.13|354.23|351.83|0
1697024100000|2023-10-11 11:35:00|353.86|351.46|355.34|352.94|355.34|352.94|353.86|351.46|0
1697024400000|2023-10-11 11:40:00|355.51|353.11|356.5|354.1|357.16|354.76|355.51|353.11|0
1697024700000|2023-10-11 11:45:00|356.66|354.26|355.5|353.1|356.83|354.43|355.18|352.78|0
1697025000000|2023-10-11 11:50:00|355.34|352.94|355.17|352.77|356.16|353.76|355.17|352.77|0
1697025300000|2023-10-11 11:55:00|355.34|352.94|356.3|353.9|356.47|354.07|355.34|352.94|0
1697025600000|2023-10-11 12:00:00|356.46|354.06|357.29|354.89|357.95|355.55|356.14|353.74|0
1697025900000|2023-10-11 12:05:00|357.21|354.81|355.97|353.57|357.95|355.55|355.8|353.4|0
1697026200000|2023-10-11 12:10:00|356.13|353.73|356.46|354.06|357.29|354.89|355.97|353.57|0
1697026500000|2023-10-11 12:15:00|356.3|353.9|357.12|354.72|357.78|355.38|356.3|353.9|0
1697026800000|2023-10-11 12:20:00|357.28|354.88|356.29|353.89|357.61|355.21|355.64|353.24|0
1697027100000|2023-10-11 12:25:00|356.46|354.06|356.71|354.31|357.94|355.54|356.29|353.89|0
1697027400000|2023-10-11 12:30:00|356.62|354.22|359.7|357.3|362.67|360.27|356.62|354.22|0
1697027700000|2023-10-11 12:35:00|359.21|356.81|361.03|358.63|361.03|358.63|355.58|353.18|0
1697028000000|2023-10-11 12:40:00|360.86|358.46|359.2|356.8|362.02|359.62|359.2|356.8|0
1697028300000|2023-10-11 12:45:00|359.04|356.64|358.05|355.65|360.12|357.72|357.72|355.32|0
1697028600000|2023-10-11 12:50:00|358.21|355.81|357.22|354.82|359.04|356.64|356.56|354.16|0
1697028900000|2023-10-11 12:55:00|357.39|354.99|355.08|352.68|357.72|355.32|355.08|352.68|0
1697029200000|2023-10-11 13:00:00|355.25|352.85|354.92|352.52|358.21|355.81|353.61|351.21|0
1697029500000|2023-10-11 13:05:00|354.75|352.35|355.74|353.34|356.07|353.67|353.6|351.2|0
1697029800000|2023-10-11 13:10:00|355.9|353.5|358.21|355.81|358.37|355.97|355.57|353.17|0
1697030100000|2023-10-11 13:15:00|358.54|356.14|358.2|355.8|359.53|357.13|357.71|355.31|0
1697030400000|2023-10-11 13:20:00|358.37|355.97|358.86|356.46|359.36|356.96|358.04|355.64|0
1697030700000|2023-10-11 13:25:00|358.7|356.3|358.37|355.97|358.86|356.46|357.05|354.65|0
1697031000000|2023-10-11 13:30:00|358.04|355.64|354.91|352.51|358.04|355.64|353.43|351.03|0
1697031300000|2023-10-11 13:35:00|354.42|352.02|355.24|352.84|356.88|354.48|353.27|350.87|0
1697031600000|2023-10-11 13:40:00|354.91|352.51|356.11|353.71|357.98|355.58|354.41|352.01|0
1697031900000|2023-10-11 13:45:00|355.94|353.54|355.12|352.72|356.36|353.96|353.31|350.91|0
1697032200000|2023-10-11 13:50:00|355.28|352.88|359.74|357.34|360.07|357.67|354.79|352.39|0
1697032500000|2023-10-11 13:55:00|359.58|357.18|359.08|356.68|359.74|357.34|358.75|356.35|0
1697032800000|2023-10-11 14:00:00|358.91|356.51|360.57|358.17|361.56|359.16|358.91|356.51|0
1697033100000|2023-10-11 14:05:00|360.4|358|359.6|357.2|360.4|358|357.78|355.38|0
1697033400000|2023-10-11 14:10:00|359.44|357.04|363.26|360.86|363.26|360.86|359.27|356.87|0
1697033700000|2023-10-11 14:15:00|363.43|361.03|363.26|360.86|364.1|361.7|361.76|359.36|0
1697034000000|2023-10-11 14:20:00|363.43|361.03|361.93|359.53|363.43|361.03|360.93|358.53|0
1697034300000|2023-10-11 14:25:00|362.35|359.95|361.92|359.52|363.76|361.36|361.76|359.36|0
1697034600000|2023-10-11 14:30:00|361.76|359.36|360.93|358.53|363.43|361.03|360.93|358.53|0
1697034900000|2023-10-11 14:35:00|361.09|358.69|359.78|357.38|363.59|361.19|359.44|357.04|0
1697035200000|2023-10-11 14:40:00|359.94|357.54|361.11|358.71|362.11|359.71|359.44|357.04|0
1697035500000|2023-10-11 14:45:00|360.61|358.21|362.28|359.88|363.95|361.55|360.61|358.21|0
1697035800000|2023-10-11 14:50:00|361.7|359.3|357.94|355.54|361.7|359.3|357.11|354.71|0
1697036100000|2023-10-11 14:55:00|358.11|355.71|357.28|354.88|358.61|356.21|357.11|354.71|0
1697036400000|2023-10-11 15:00:00|357.44|355.04|357.44|355.04|357.94|355.54|355.12|352.72|0
1697036700000|2023-10-11 15:05:00|357.28|354.88|357.11|354.71|357.61|355.21|355.95|353.55|0
1697037000000|2023-10-11 15:10:00|356.94|354.54|358.94|356.54|359.27|356.87|356.12|353.72|0
1697037300000|2023-10-11 15:15:00|359.1|356.7|364.28|361.88|365.29|362.89|359.1|356.7|0
1697037600000|2023-10-11 15:20:00|364.62|362.22|362.31|359.91|365.29|362.89|361.98|359.58|0
1697037900000|2023-10-11 15:25:00|362.48|360.08|364.07|361.67|364.32|361.92|361.97|359.57|0
1697038200000|2023-10-11 15:30:00|363.99|361.59|362.64|360.24|364.15|361.75|362.14|359.74|0
1697038500000|2023-10-11 15:35:00|362.81|360.41|363.48|361.08|364.49|362.09|362.48|360.08|0
1697038800000|2023-10-11 15:40:00|363.31|360.91|365.16|362.76|365.33|362.93|363.31|360.91|0
1697039100000|2023-10-11 15:45:00|364.99|362.59|362.97|360.57|364.99|362.59|361.8|359.4|0
1697039400000|2023-10-11 15:50:00|362.81|360.41|361.97|359.57|363.14|360.74|360.13|357.73|0
1697039700000|2023-10-11 15:55:00|362.14|359.74|363.98|361.58|363.98|361.58|361.97|359.57|0
1697040000000|2023-10-11 16:00:00|363.81|361.41|364.31|361.91|365.16|362.76|363.81|361.41|0
1697040300000|2023-10-11 16:05:00|364.48|362.08|363.81|361.41|366.33|363.93|363.31|360.91|0
1697040600000|2023-10-11 16:10:00|363.64|361.24|365.99|363.59|365.99|363.59|363.64|361.24|0
1697040900000|2023-10-11 16:15:00|366.16|363.76|369.53|367.13|370.54|368.14|365.99|363.59|0
1697041200000|2023-10-11 16:20:00|369.36|366.96|370.2|367.8|370.71|368.31|369.36|366.96|0
1697041500000|2023-10-11 16:25:00|370.04|367.64|369.87|367.47|371.22|368.82|369.36|366.96|0
1697041800000|2023-10-11 16:30:00|370.2|367.8|369.7|367.3|370.2|367.8|368.02|365.62|0
1697042100000|2023-10-11 16:35:00|369.53|367.13|367.85|365.45|370.2|367.8|367.34|364.94|0
1697042400000|2023-10-11 16:40:00|367.68|365.28|368.85|366.45|369.02|366.62|367.01|364.61|0
1697042700000|2023-10-11 16:45:00|369.02|366.62|369.02|366.62|369.86|367.46|368.52|366.12|0
1697043000000|2023-10-11 16:50:00|368.85|366.45|370.87|368.47|371.88|369.48|368.35|365.95|0
1697043300000|2023-10-11 16:55:00|370.7|368.3|367.95|365.55|371.71|369.31|367.79|365.39|0
1697043600000|2023-10-11 17:00:00|368.12|365.72|369.8|367.4|369.97|367.57|366.95|364.55|0
1697043900000|2023-10-11 17:05:00|369.63|367.23|367.78|365.38|369.8|367.4|367.78|365.38|0
1697044200000|2023-10-11 17:10:00|367.95|365.55|366.94|364.54|368.29|365.89|366.94|364.54|0
1697044500000|2023-10-11 17:15:00|367.11|364.71|372.33|369.93|373.18|370.78|366.78|364.38|0
1697044800000|2023-10-11 17:20:00|372.5|370.1|371.48|369.08|373.18|370.78|370.47|368.07|0
1697045100000|2023-10-11 17:25:00|371.82|369.42|370.98|368.58|372.16|369.76|370.3|367.9|0
1697045400000|2023-10-11 17:30:00|371.15|368.75|373.17|370.77|373.17|370.77|371.15|368.75|0
1697045700000|2023-10-11 17:35:00|373.34|370.94|374.9|372.5|375.06|372.66|371.87|369.47|0
1697046000000|2023-10-11 17:40:00|375.06|372.66|374.22|371.82|375.06|372.66|373.71|371.31|0
1697046300000|2023-10-11 17:45:00|374.39|371.99|375.06|372.66|375.57|373.17|373.54|371.14|0
1697046600000|2023-10-11 17:50:00|374.89|372.49|371.68|369.28|374.89|372.49|371.68|369.28|0
1697046900000|2023-10-11 17:55:00|371.85|369.45|371.27|368.87|372.53|370.13|370.67|368.27|0
1697047200000|2023-10-11 18:00:00|371.18|368.78|369.3|366.9|371.35|368.95|367.12|364.72|0
1697047500000|2023-10-11 18:05:00|369.47|367.07|369.47|367.07|369.64|367.24|367.62|365.22|0
1697047800000|2023-10-11 18:10:00|369.64|367.24|368.8|366.4|370.31|367.91|367.12|364.72|0
1697048100000|2023-10-11 18:15:00|368.46|366.06|367.45|365.05|368.46|366.06|365.78|363.38|0
1697048400000|2023-10-11 18:20:00|367.62|365.22|362.44|360.04|367.62|365.22|362.27|359.87|0
1697048700000|2023-10-11 18:25:00|362.77|360.37|365.11|362.71|365.27|362.87|360.44|358.04|0
1697049000000|2023-10-11 18:30:00|364.94|362.54|363.27|360.87|365.11|362.71|362.44|360.04|0
1697049300000|2023-10-11 18:35:00|362.94|360.54|363.93|361.53|363.93|361.53|361.94|359.54|0
1697049600000|2023-10-11 18:40:00|364.1|361.7|362.27|359.87|364.43|362.03|361.77|359.37|0
1697049900000|2023-10-11 18:45:00|362.43|360.03|361.93|359.53|363.6|361.2|360.94|358.54|0
1697050200000|2023-10-11 18:50:00|362.1|359.7|360.93|358.53|362.93|360.53|360.6|358.2|0
1697050500000|2023-10-11 18:55:00|361.1|358.7|362.1|359.7|363.26|360.86|360.44|358.04|0
1697050800000|2023-10-11 19:00:00|362.26|359.86|360.6|358.2|362.6|360.2|359.61|357.21|0
1697051100000|2023-10-11 19:05:00|360.77|358.37|360.93|358.53|362.76|360.36|360.76|358.36|0
1697051400000|2023-10-11 19:10:00|360.76|358.36|361.93|359.53|362.09|359.69|360.1|357.7|0
1697051700000|2023-10-11 19:15:00|362.09|359.69|360.19|357.79|363.57|361.17|360.19|357.79|0
1697052000000|2023-10-11 19:20:00|360.36|357.96|359.53|357.13|361.36|358.96|359.53|357.13|0
1697052300000|2023-10-11 19:25:00|359.69|357.29|358.53|356.13|360.69|358.29|357.7|355.3|0
1697052600000|2023-10-11 19:30:00|358.86|356.46|357.7|355.3|359.19|356.79|357.37|354.97|0
1697052900000|2023-10-11 19:35:00|357.87|355.47|355.38|352.98|358.7|356.3|354.89|352.49|0
1697053200000|2023-10-11 19:40:00|355.05|352.65|354.01|351.61|356.21|353.81|353.51|351.11|0
1697053500000|2023-10-11 19:45:00|354.17|351.77|353.35|350.95|354.17|351.77|351.7|349.3|0
1697053800000|2023-10-11 19:50:00|353.18|350.78|352.19|349.79|353.35|350.95|351.86|349.46|0
1697054100000|2023-10-11 19:55:00|352.36|349.96|352.19|349.79|353.02|350.62|350.71|348.31|0
1697054400000|2023-10-11 20:00:00|352.03|349.63|348.58|346.18|352.36|349.96|347.77|345.37|0
1697054700000|2023-10-11 20:05:00|348.75|346.35|346.03|343.63|349.09|346.69|345.7|343.3|0
1697055000000|2023-10-11 20:10:00|345.95|343.55|345.37|342.97|346.19|343.79|345.21|342.81|0
1697055300000|2023-10-11 20:15:00|345.15|342.55|345.15|342.55|345.47|342.87|344.82|342.22|0
1697055600000|2023-10-11 20:20:00|345.31|342.71|345.31|342.71|345.96|343.36|345.31|342.71|0
1697055900000|2023-10-11 20:25:00|345.15|342.55|345.63|343.03|345.8|343.2|345.15|342.55|0
1697056200000|2023-10-11 20:30:00|345.47|342.87|345.8|343.2|345.96|343.36|345.31|342.71|0
1697056500000|2023-10-11 20:35:00|345.63|343.03|345.47|342.87|345.8|343.2|345.47|342.87|0
1697056800000|2023-10-11 20:40:00|345.31|342.71|345.14|342.54|345.47|342.87|344.98|342.38|0
1697057100000|2023-10-11 20:45:00|345.3|342.7|345.14|342.54|345.3|342.7|345.14|342.54|0
1697057400000|2023-10-11 20:50:00|344.98|342.38|344.49|341.89|344.98|342.38|344.49|341.89|0
1697057700000|2023-10-11 20:55:00|344.65|342.05|344.57|341.97|344.65|342.05|344.16|341.56|0
1697058000000|2023-10-11 21:00:00|344.5|341.9|344.54|341.94|344.69|342.09|344.37|341.77|0
1697058300000|2023-10-11 21:05:00|344.59|341.99|344.54|341.94|344.64|342.04|344.42|341.82|0
1697058600000|2023-10-11 21:10:00|344.57|341.97|344.68|342.08|344.68|342.08|344.54|341.94|0
1697058900000|2023-10-11 21:15:00|344.81|342.21|344.83|342.23|344.9|342.3|344.66|342.06|0
1697059200000|2023-10-11 21:20:00|344.81|342.21|345.07|342.47|345.24|342.64|344.81|342.21|0
1697059500000|2023-10-11 21:25:00|345.09|342.49|345.06|342.46|345.28|342.68|345.02|342.42|0
1697059800000|2023-10-11 21:30:00|345.09|342.49|345.04|342.44|345.28|342.68|344.95|342.35|0
1697060100000|2023-10-11 21:35:00|345.09|342.49|345.02|342.42|345.09|342.49|344.94|342.34|0
1697060400000|2023-10-11 21:40:00|345.04|342.44|345.01|342.41|345.04|342.44|345.01|342.41|0
1697060700000|2023-10-11 21:45:00|345.13|342.53|345.03|342.43|345.18|342.58|344.89|342.29|0
1697061000000|2023-10-11 21:50:00|345.06|342.46|345.03|342.43|345.09|342.49|344.96|342.36|0
1697061300000|2023-10-11 21:55:00|345.06|342.46|345.06|342.46|345.08|342.48|344.99|342.39|0
1697061600000|2023-10-11 22:00:00|345.21|342.61|346.1|343.5|346.43|343.83|345.21|342.61|0
1697061900000|2023-10-11 22:05:00|346.02|343.42|346.26|343.66|346.43|343.83|345.94|343.34|0
1697062200000|2023-10-11 22:10:00|346.18|343.58|346.42|343.82|346.42|343.82|346.1|343.5|0
1697062500000|2023-10-11 22:15:00|346.59|343.99|346.91|344.31|346.91|344.31|346.42|343.82|0
1697062800000|2023-10-11 22:20:00|346.75|344.15|346.42|343.82|346.75|344.15|346.42|343.82|0
1697063100000|2023-10-11 22:25:00|346.58|343.98|346.42|343.82|346.58|343.98|346.42|343.82|0
1697063400000|2023-10-11 22:30:00|346.26|343.66|345.93|343.33|346.42|343.82|345.93|343.33|0
1697063700000|2023-10-11 22:35:00|346.09|343.49|345.93|343.33|346.09|343.49|345.93|343.33|0
1697064000000|2023-10-11 22:40:00|346.09|343.49|346.09|343.49|346.09|343.49|345.93|343.33|0
1697064300000|2023-10-11 22:45:00|346.01|343.41|345.76|343.16|346.09|343.49|345.68|343.08|0
1697064600000|2023-10-11 22:50:00|345.85|343.25|345.76|343.16|345.92|343.32|345.76|343.16|0
1697064900000|2023-10-11 22:55:00|345.6|343|345.43|342.83|345.76|343.16|345.27|342.67|0
1697065200000|2023-10-11 23:00:00|345.27|342.67|345.59|342.99|345.76|343.16|345.11|342.51|0
1697065500000|2023-10-11 23:05:00|345.52|342.92|345.59|342.99|345.59|342.99|345.27|342.67|0
1697065800000|2023-10-11 23:10:00|345.76|343.16|345.59|342.99|345.76|343.16|345.59|342.99|0
1697066100000|2023-10-11 23:15:00|345.43|342.83|345.43|342.83|345.59|342.99|345.26|342.66|0
1697066400000|2023-10-11 23:20:00|345.59|342.99|345.43|342.83|345.59|342.99|345.43|342.83|0
1697066700000|2023-10-11 23:25:00|345.26|342.66|344.61|342.01|345.43|342.83|344.28|341.68|0
1697067000000|2023-10-11 23:30:00|344.45|341.85|344.12|341.52|344.61|342.01|344.12|341.52|0
1697067300000|2023-10-11 23:35:00|344.28|341.68|344.53|341.93|344.61|342.01|344.12|341.52|0
1697067600000|2023-10-11 23:40:00|344.61|342.01|344.61|342.01|344.77|342.17|344.44|341.84|0
1697067900000|2023-10-11 23:45:00|344.77|342.17|344.44|341.84|344.77|342.17|344.28|341.68|0
1697068200000|2023-10-11 23:50:00|344.36|341.76|344.11|341.51|344.44|341.84|344.11|341.51|0
1697068500000|2023-10-11 23:55:00|344.28|341.68|344.11|341.51|344.44|341.84|344.11|341.51|0
1697068800000|2023-10-12 00:00:00|344.28|341.68|344.44|341.84|344.76|342.16|344.11|341.51|0
1697069100000|2023-10-12 00:05:00|344.6|342|342.97|340.37|344.6|342|342.49|339.89|0
1697069400000|2023-10-12 00:10:00|342.81|340.21|343.78|341.18|344.44|341.84|342.81|340.21|0
1697069700000|2023-10-12 00:15:00|343.95|341.35|344.6|342|344.6|342|343.78|341.18|0
1697070000000|2023-10-12 00:20:00|344.43|341.83|344.43|341.83|344.6|342|344.11|341.51|0
1697070300000|2023-10-12 00:25:00|344.6|342|344.43|341.83|344.92|342.32|344.27|341.67|0
1697070600000|2023-10-12 00:30:00|344.33|341.93|344.33|341.93|344.33|341.93|343.84|341.44|0
1697070900000|2023-10-12 00:35:00|344.17|341.77|344.49|342.09|344.66|342.26|344|341.6|0
1697071200000|2023-10-12 00:40:00|344.33|341.93|343.84|341.44|344.65|342.25|343.84|341.44|0
1697071500000|2023-10-12 00:45:00|343.68|341.28|342.7|340.3|343.68|341.28|342.54|340.14|0
1697071800000|2023-10-12 00:50:00|342.78|340.38|343.67|341.27|344|341.6|342.78|340.38|0
1697072100000|2023-10-12 00:55:00|343.84|341.44|342.86|340.46|343.84|341.44|342.86|340.46|0
1697072400000|2023-10-12 01:00:00|343.02|340.62|343.51|341.11|343.83|341.43|342.86|340.46|0
1697072700000|2023-10-12 01:05:00|343.67|341.27|343.67|341.27|343.83|341.43|343.35|340.95|0
1697073000000|2023-10-12 01:10:00|343.51|341.11|343.83|341.43|343.99|341.59|343.51|341.11|0
1697073300000|2023-10-12 01:15:00|343.67|341.27|343.34|340.94|343.67|341.27|342.53|340.13|0
1697073600000|2023-10-12 01:20:00|343.5|341.1|343.18|340.78|343.5|341.1|342.78|340.38|0
1697073900000|2023-10-12 01:25:00|343.02|340.62|343.01|340.61|343.34|340.94|342.69|340.29|0
1697074200000|2023-10-12 01:30:00|343.34|340.94|342.85|340.45|343.66|341.26|342.85|340.45|0
1697074500000|2023-10-12 01:35:00|342.69|340.29|343.01|340.61|343.17|340.77|342.36|339.96|0
1697074800000|2023-10-12 01:40:00|342.85|340.45|342.52|340.12|343.17|340.77|342.36|339.96|0
1697075100000|2023-10-12 01:45:00|342.36|339.96|343.01|340.61|343.34|340.94|342.2|339.8|0
1697075400000|2023-10-12 01:50:00|343.17|340.77|342.52|340.12|343.17|340.77|342.36|339.96|0
1697075700000|2023-10-12 01:55:00|342.36|339.96|343.33|340.93|343.33|340.93|342.36|339.96|0
1697076000000|2023-10-12 02:00:00|343.49|341.09|343.33|340.93|343.49|341.09|342.84|340.44|0
1697076300000|2023-10-12 02:05:00|343.17|340.77|343.65|341.25|343.66|341.26|343.17|340.77|0
1697076600000|2023-10-12 02:10:00|343.49|341.09|343.98|341.58|343.98|341.58|343.17|340.77|0
1697076900000|2023-10-12 02:15:00|343.82|341.42|343.49|341.09|343.82|341.42|343.33|340.93|0
1697077200000|2023-10-12 02:20:00|343.65|341.25|343.33|340.93|343.65|341.25|343|340.6|0
1697077500000|2023-10-12 02:25:00|343.49|341.09|343.81|341.41|343.81|341.41|343.33|340.93|0
1697077800000|2023-10-12 02:30:00|343.65|341.25|343.49|341.09|343.81|341.41|343.16|340.76|0
1697078100000|2023-10-12 02:35:00|343.65|341.25|343.65|341.25|343.97|341.57|343.32|340.92|0
1697078400000|2023-10-12 02:40:00|343.81|341.41|344.3|341.9|344.3|341.9|343.48|341.08|0
1697078700000|2023-10-12 02:45:00|344.13|341.73|344.13|341.73|344.13|341.73|343.81|341.41|0
1697079000000|2023-10-12 02:50:00|343.97|341.57|343.97|341.57|344.13|341.73|343.81|341.41|0
1697079300000|2023-10-12 02:55:00|343.89|341.49|343.8|341.4|343.97|341.57|343.48|341.08|0
1697079600000|2023-10-12 03:00:00|343.64|341.24|343.32|340.92|343.64|341.24|343.32|340.92|0
1697079900000|2023-10-12 03:05:00|343.15|340.75|343.31|340.91|343.48|341.08|342.99|340.59|0
1697080200000|2023-10-12 03:10:00|343.15|340.75|343.31|340.91|343.31|340.91|343.15|340.75|0
1697080500000|2023-10-12 03:15:00|343.15|340.75|343.47|341.07|343.47|341.07|342.99|340.59|0
1697080800000|2023-10-12 03:20:00|343.31|340.91|343.31|340.91|343.64|341.24|343.15|340.75|0
1697081100000|2023-10-12 03:25:00|343.15|340.75|343.63|341.23|343.63|341.23|343.15|340.75|0
1697081400000|2023-10-12 03:30:00|343.47|341.07|343.15|340.75|343.47|341.07|342.98|340.58|0
1697081700000|2023-10-12 03:35:00|343.14|340.74|343.31|340.91|343.31|340.91|342.66|340.26|0
1697082000000|2023-10-12 03:40:00|343.14|340.74|342.82|340.42|343.14|340.74|342.66|340.26|0
1697082300000|2023-10-12 03:45:00|342.65|340.25|342.82|340.42|342.82|340.42|342.49|340.09|0
1697082600000|2023-10-12 03:50:00|342.65|340.25|342.65|340.25|342.65|340.25|342.49|340.09|0
1697082900000|2023-10-12 03:55:00|342.57|340.17|342.16|339.76|342.57|340.17|342.16|339.76|0
1697083200000|2023-10-12 04:00:00|342.33|339.93|342.33|339.93|342.49|340.09|342.33|339.93|0
1697083500000|2023-10-12 04:05:00|342.32|339.92|342|339.6|342.49|340.09|342|339.6|0
1697083800000|2023-10-12 04:10:00|341.84|339.44|342|339.6|342.16|339.76|341.84|339.44|0
1697084100000|2023-10-12 04:15:00|341.84|339.44|341.83|339.43|342|339.6|341.67|339.27|0
1697084400000|2023-10-12 04:20:00|341.67|339.27|341.67|339.27|341.83|339.43|341.67|339.27|0
1697084700000|2023-10-12 04:25:00|341.83|339.43|342.16|339.76|342.16|339.76|341.83|339.43|0
1697085000000|2023-10-12 04:30:00|342.32|339.92|342.16|339.76|342.32|339.92|342.16|339.76|0
1697085300000|2023-10-12 04:35:00|341.99|339.59|342.15|339.75|342.15|339.75|341.99|339.59|0
1697085600000|2023-10-12 04:40:00|341.99|339.59|341.99|339.59|341.99|339.59|341.91|339.51|0
1697085900000|2023-10-12 04:45:00|341.83|339.43|341.34|338.94|341.99|339.59|341.34|338.94|0
1697086200000|2023-10-12 04:50:00|341.5|339.1|341.66|339.26|341.83|339.43|341.34|338.94|0
1697086500000|2023-10-12 04:55:00|341.5|339.1|341.34|338.94|341.66|339.26|341.34|338.94|0
1697086800000|2023-10-12 05:00:00|341.5|339.1|341.34|338.94|341.66|339.26|341.34|338.94|0
1697087100000|2023-10-12 05:05:00|341.26|338.86|342.15|339.75|342.15|339.75|341.17|338.77|0
1697087400000|2023-10-12 05:10:00|341.98|339.58|341.98|339.58|342.15|339.75|341.82|339.42|0
1697087700000|2023-10-12 05:15:00|342.14|339.74|342.14|339.74|342.47|340.07|341.98|339.58|0
1697088000000|2023-10-12 05:20:00|342.23|339.83|342.47|340.07|342.63|340.23|342.14|339.74|0
1697088300000|2023-10-12 05:25:00|342.63|340.23|342.47|340.07|342.79|340.39|342.3|339.9|0
1697088600000|2023-10-12 05:30:00|342.3|339.9|342.46|340.06|342.47|340.07|342.14|339.74|0
1697088900000|2023-10-12 05:35:00|342.3|339.9|341.81|339.41|342.3|339.9|341.49|339.09|0
1697089200000|2023-10-12 05:40:00|341.98|339.58|341.49|339.09|342.14|339.74|341.49|339.09|0
1697089500000|2023-10-12 05:45:00|341.65|339.25|341.81|339.41|341.9|339.5|341.49|339.09|0
1697089800000|2023-10-12 05:50:00|341.97|339.57|342.13|339.73|342.3|339.9|341.97|339.57|0
1697090100000|2023-10-12 05:55:00|342.3|339.9|341.65|339.25|342.46|340.06|341.65|339.25|0
1697090400000|2023-10-12 06:00:00|341.81|339.41|340.19|337.79|341.97|339.57|339.38|336.98|0
1697090700000|2023-10-12 06:05:00|340.03|337.63|339.22|336.82|340.51|338.11|339.22|336.82|0
1697091000000|2023-10-12 06:10:00|339.38|336.98|339.54|337.14|340.19|337.79|339.38|336.98|0
1697091300000|2023-10-12 06:15:00|339.38|336.98|339.38|336.98|339.38|336.98|339.05|336.65|0
1697091600000|2023-10-12 06:20:00|339.54|337.14|340.18|337.78|340.18|337.78|339.54|337.14|0
1697091900000|2023-10-12 06:25:00|340.34|337.94|340.02|337.62|340.34|337.94|339.54|337.14|0
1697092200000|2023-10-12 06:30:00|340.18|337.78|340.18|337.78|340.83|338.43|340.18|337.78|0
1697092500000|2023-10-12 06:35:00|340.34|337.94|338.73|336.33|340.34|337.94|338.56|336.16|0
1697092800000|2023-10-12 06:40:00|338.89|336.49|339.21|336.81|339.37|336.97|338.72|336.32|0
1697093100000|2023-10-12 06:45:00|339.53|337.13|339.05|336.65|339.85|337.45|338.88|336.48|0
1697093400000|2023-10-12 06:50:00|338.88|336.48|339.21|336.81|339.37|336.97|338.88|336.48|0
1697093700000|2023-10-12 06:55:00|339.04|336.64|338.88|336.48|339.21|336.81|338.4|336|0
1697094000000|2023-10-12 07:00:00|339.2|336.8|340.98|338.58|341.14|338.74|339.2|336.8|0
1697094300000|2023-10-12 07:05:00|340.82|338.42|340.82|338.42|341.3|338.9|339.85|337.45|0
1697094600000|2023-10-12 07:10:00|340.66|338.26|341.3|338.9|341.47|339.07|340.09|337.69|0
1697094900000|2023-10-12 07:15:00|341.47|339.07|340.98|338.58|342.11|339.71|340.82|338.42|0
1697095200000|2023-10-12 07:20:00|341.14|338.74|342.11|339.71|342.27|339.87|341.14|338.74|0
1697095500000|2023-10-12 07:25:00|342.27|339.87|343.57|341.17|343.74|341.34|341.62|339.22|0
1697095800000|2023-10-12 07:30:00|343.41|341.01|343.41|341.01|343.73|341.33|341.95|339.55|0
1697096100000|2023-10-12 07:35:00|343.57|341.17|342.76|340.36|343.9|341.5|342.43|340.03|0
1697096400000|2023-10-12 07:40:00|342.59|340.19|343.41|341.01|343.73|341.33|342.43|340.03|0
1697096700000|2023-10-12 07:45:00|343.33|340.93|343.89|341.49|344.06|341.66|343.08|340.68|0
1697097000000|2023-10-12 07:50:00|343.73|341.33|344.22|341.82|344.22|341.82|343.4|341|0
1697097300000|2023-10-12 07:55:00|344.05|341.65|344.17|341.77|344.5|342.1|342.67|340.27|0
1697097600000|2023-10-12 08:00:00|344.01|341.61|344.5|342.1|344.99|342.59|343.85|341.45|0
1697097900000|2023-10-12 08:05:00|344.66|342.26|343.85|341.45|344.82|342.42|343.68|341.28|0
1697098200000|2023-10-12 08:10:00|344.01|341.61|344.01|341.61|344.66|342.26|343.68|341.28|0
1697098500000|2023-10-12 08:15:00|344.17|341.77|342.87|340.47|344.33|341.93|342.71|340.31|0
1697098800000|2023-10-12 08:20:00|343.03|340.63|343.35|340.95|343.35|340.95|342.71|340.31|0
1697099100000|2023-10-12 08:25:00|343.19|340.79|343.19|340.79|343.68|341.28|343.03|340.63|0
1697099400000|2023-10-12 08:30:00|343.03|340.63|343.03|340.63|343.51|341.11|342.7|340.3|0
1697099700000|2023-10-12 08:35:00|343.19|340.79|343.03|340.63|343.84|341.44|342.7|340.3|0
1697100000000|2023-10-12 08:40:00|342.86|340.46|342.7|340.3|343.03|340.63|342.7|340.3|0
1697100300000|2023-10-12 08:45:00|342.78|340.38|343.19|340.79|343.35|340.95|341.89|339.49|0
1697100600000|2023-10-12 08:50:00|343.02|340.62|341.56|339.16|343.35|340.95|341.4|339|0
1697100900000|2023-10-12 08:55:00|341.4|339|340.43|338.03|341.56|339.16|340.35|337.95|0
1697101200000|2023-10-12 09:00:00|340.27|337.87|340.75|338.35|341.08|338.68|340.27|337.87|0
1697101500000|2023-10-12 09:05:00|340.67|338.27|340.1|337.7|340.67|338.27|339.94|337.54|0
1697101800000|2023-10-12 09:10:00|339.94|337.54|340.59|338.19|341.23|338.83|339.94|337.54|0
1697102100000|2023-10-12 09:15:00|340.75|338.35|340.42|338.02|340.75|338.35|340.1|337.7|0
1697102400000|2023-10-12 09:20:00|340.59|338.19|340.26|337.86|340.59|338.19|340.26|337.86|0
1697102700000|2023-10-12 09:25:00|340.35|337.95|340.74|338.34|341.07|338.67|340.1|337.7|0
1697103000000|2023-10-12 09:30:00|340.91|338.51|340.37|337.97|341.07|338.67|340.05|337.65|0
1697103300000|2023-10-12 09:35:00|340.21|337.81|339.89|337.49|340.37|337.97|339.72|337.32|0
1697103600000|2023-10-12 09:40:00|339.72|337.32|339.56|337.16|340.21|337.81|339.4|337|0
1697103900000|2023-10-12 09:45:00|339.4|337|338.75|336.35|339.56|337.16|338.75|336.35|0
1697104200000|2023-10-12 09:50:00|338.91|336.51|339.24|336.84|339.72|337.32|338.75|336.35|0
1697104500000|2023-10-12 09:55:00|339.4|337|339.4|337|339.56|337.16|339.23|336.83|0
1697104800000|2023-10-12 10:00:00|339.56|337.16|338.91|336.51|339.72|337.32|338.91|336.51|0
1697105100000|2023-10-12 10:05:00|338.75|336.35|339.23|336.83|339.56|337.16|338.75|336.35|0
1697105400000|2023-10-12 10:10:00|339.07|336.67|338.42|336.02|339.39|336.99|338.26|335.86|0
1697105700000|2023-10-12 10:15:00|338.75|336.35|338.1|335.7|338.91|336.51|337.46|335.06|0
1697106000000|2023-10-12 10:20:00|338.02|335.62|337.78|335.38|338.1|335.7|337.62|335.22|0
1697106300000|2023-10-12 10:25:00|337.94|335.54|338.83|336.43|338.9|336.5|337.94|335.54|0
1697106600000|2023-10-12 10:30:00|338.74|336.34|338.1|335.7|338.9|336.5|337.94|335.54|0
1697106900000|2023-10-12 10:35:00|337.94|335.54|338.1|335.7|338.42|336.02|337.45|335.05|0
1697107200000|2023-10-12 10:40:00|338.26|335.86|338.02|335.62|338.5|336.1|337.93|335.53|0
1697107500000|2023-10-12 10:45:00|337.93|335.53|338.74|336.34|338.74|336.34|337.93|335.53|0
1697107800000|2023-10-12 10:50:00|338.58|336.18|338.9|336.5|339.22|336.82|338.58|336.18|0
1697108100000|2023-10-12 10:55:00|339.06|336.66|339.22|336.82|339.38|336.98|338.57|336.17|0
1697108400000|2023-10-12 11:00:00|339.38|336.98|339.06|336.66|339.7|337.3|339.06|336.66|0
1697108700000|2023-10-12 11:05:00|339.22|336.82|339.54|337.14|339.86|337.46|339.06|336.66|0
1697109000000|2023-10-12 11:10:00|339.7|337.3|339.22|336.82|339.7|337.3|338.89|336.49|0
1697109300000|2023-10-12 11:15:00|339.14|336.74|339.38|336.98|339.38|336.98|338.41|336.01|0
1697109600000|2023-10-12 11:20:00|339.54|337.14|340.02|337.62|340.02|337.62|339.38|336.98|0
1697109900000|2023-10-12 11:25:00|339.94|337.54|340.02|337.62|340.34|337.94|339.7|337.3|0
1697110200000|2023-10-12 11:30:00|340.18|337.78|340.5|338.1|340.5|338.1|339.86|337.46|0
1697110500000|2023-10-12 11:35:00|340.34|337.94|339.85|337.45|340.34|337.94|339.53|337.13|0
1697110800000|2023-10-12 11:40:00|340.02|337.62|340.18|337.78|340.82|338.42|339.05|336.65|0
1697111100000|2023-10-12 11:45:00|340.26|337.86|340.5|338.1|340.5|338.1|338.88|336.48|0
1697111400000|2023-10-12 11:50:00|340.34|337.94|340.5|338.1|340.66|338.26|339.53|337.13|0
1697111700000|2023-10-12 11:55:00|340.34|337.94|339.04|336.64|340.34|337.94|338.88|336.48|0
1697112000000|2023-10-12 12:00:00|339.13|336.73|338.72|336.32|339.85|337.45|338.72|336.32|0
1697112300000|2023-10-12 12:05:00|338.8|336.4|338.07|335.67|339.2|336.8|338.07|335.67|0
1697112600000|2023-10-12 12:10:00|337.91|335.51|338.39|335.99|338.56|336.16|336.78|334.38|0
1697112900000|2023-10-12 12:15:00|338.55|336.15|338.55|336.15|339.52|337.12|338.39|335.99|0
1697113200000|2023-10-12 12:20:00|338.71|336.31|339.04|336.64|339.52|337.12|338.55|336.15|0
1697113500000|2023-10-12 12:25:00|338.96|336.56|338.55|336.15|339.2|336.8|337.75|335.35|0
1697113800000|2023-10-12 12:30:00|338.39|335.99|345.69|343.29|347.65|345.25|338.39|335.99|0
1697114100000|2023-10-12 12:35:00|344.71|342.31|348.16|345.76|350.13|347.73|344.55|342.15|0
1697114400000|2023-10-12 12:40:00|347.99|345.59|345.86|343.46|348.98|346.58|345.86|343.46|0
1697114700000|2023-10-12 12:45:00|345.37|342.97|341.94|339.54|345.86|343.46|341.78|339.38|0
1697115000000|2023-10-12 12:50:00|341.78|339.38|343.89|341.49|344.55|342.15|341.61|339.21|0
1697115300000|2023-10-12 12:55:00|344.22|341.82|346.02|343.62|346.18|343.78|343.4|341|0
1697115600000|2023-10-12 13:00:00|346.18|343.78|345.52|343.12|347.16|344.76|345.2|342.8|0
1697115900000|2023-10-12 13:05:00|345.69|343.29|346.83|344.43|347.66|345.26|345.52|343.12|0
1697116200000|2023-10-12 13:10:00|347.16|344.76|348.15|345.75|348.8|346.4|346.83|344.43|0
1697116500000|2023-10-12 13:15:00|348.31|345.91|348.8|346.4|348.97|346.57|347|344.6|0
1697116800000|2023-10-12 13:20:00|348.64|346.24|348.31|345.91|349.63|347.23|348.14|345.74|0
1697117100000|2023-10-12 13:25:00|347.65|345.25|346.5|344.1|348.64|346.24|346.01|343.61|0
1697117400000|2023-10-12 13:30:00|347.32|344.92|350.34|347.94|351.27|348.87|346.83|344.43|0
1697117700000|2023-10-12 13:35:00|350.17|347.77|350.58|348.18|350.92|348.52|348.28|345.88|0
1697118000000|2023-10-12 13:40:00|350.75|348.35|353.57|351.17|353.73|351.33|350.75|348.35|0
1697118300000|2023-10-12 13:45:00|353.73|351.33|354.81|352.41|355.31|352.91|352.32|349.92|0
1697118600000|2023-10-12 13:50:00|354.98|352.58|357.31|354.91|357.31|354.91|351.82|349.42|0
1697118900000|2023-10-12 13:55:00|357.14|354.74|357.05|354.65|358.98|356.58|356.55|354.15|0
1697119200000|2023-10-12 14:00:00|357.22|354.82|357.05|354.65|360.23|357.83|356.72|354.32|0
1697119500000|2023-10-12 14:05:00|357.21|354.81|355.55|353.15|357.72|355.32|354.55|352.15|0
1697119800000|2023-10-12 14:10:00|355.71|353.31|352.06|349.66|355.88|353.48|351.24|348.84|0
1697120100000|2023-10-12 14:15:00|351.9|349.5|353.05|350.65|355.05|352.65|351.9|349.5|0
1697120400000|2023-10-12 14:20:00|353.22|350.82|353.05|350.65|353.55|351.15|351.23|348.83|0
1697120700000|2023-10-12 14:25:00|352.89|350.49|354.05|351.65|354.05|351.65|348.76|346.36|0
1697121000000|2023-10-12 14:30:00|353.71|351.31|353.71|351.31|355.87|353.47|353.22|350.82|0
1697121300000|2023-10-12 14:35:00|353.88|351.48|355.21|352.81|355.71|353.31|352.72|350.32|0
1697121600000|2023-10-12 14:40:00|355.37|352.97|357.5|355.1|357.5|355.1|353.38|350.98|0
1697121900000|2023-10-12 14:45:00|358|355.6|353.67|351.27|358.34|355.94|352.84|350.44|0
1697122200000|2023-10-12 14:50:00|353.84|351.44|354.83|352.43|356|353.6|353.01|350.61|0
1697122500000|2023-10-12 14:55:00|355|352.6|352.18|349.78|355.66|353.26|351.51|349.11|0
1697122800000|2023-10-12 15:00:00|352.01|349.61|353.5|351.1|355.5|353.1|351.77|349.37|0
1697123100000|2023-10-12 15:05:00|353.33|350.93|351.84|349.44|354.16|351.76|351.35|348.95|0
1697123400000|2023-10-12 15:10:00|351.68|349.28|349.03|346.63|351.84|349.44|348.71|346.31|0
1697123700000|2023-10-12 15:15:00|348.87|346.47|349.2|346.8|350.35|347.95|348.38|345.98|0
1697124000000|2023-10-12 15:20:00|349.03|346.63|350.52|348.12|350.68|348.28|347.22|344.82|0
1697124300000|2023-10-12 15:25:00|350.68|348.28|352|349.6|352.5|350.1|349.36|346.96|0
1697124600000|2023-10-12 15:30:00|351.84|349.44|351.67|349.27|353.66|351.26|351.51|349.11|0
1697124900000|2023-10-12 15:35:00|351.51|349.11|351.5|349.1|353.49|351.09|351.17|348.77|0
1697125200000|2023-10-12 15:40:00|351.83|349.43|351.83|349.43|353.33|350.93|350.68|348.28|0
1697125500000|2023-10-12 15:45:00|352|349.6|353.49|351.09|353.66|351.26|350.84|348.44|0
1697125800000|2023-10-12 15:50:00|353.66|351.26|351|348.6|354.15|351.75|350.84|348.44|0
1697126100000|2023-10-12 15:55:00|351.17|348.77|349.52|347.12|351.67|349.27|349.19|346.79|0
1697126400000|2023-10-12 16:00:00|349.19|346.79|350.18|347.78|351.33|348.93|347.05|344.65|0
1697126700000|2023-10-12 16:05:00|349.85|347.45|348.86|346.46|349.85|347.45|347.71|345.31|0
1697127000000|2023-10-12 16:10:00|348.69|346.29|349.51|347.11|350.34|347.94|348.2|345.8|0
1697127300000|2023-10-12 16:15:00|349.68|347.28|346.88|344.48|349.68|347.28|346.72|344.32|0
1697127600000|2023-10-12 16:20:00|346.72|344.32|344.75|342.35|347.87|345.47|344.1|341.7|0
1697127900000|2023-10-12 16:25:00|344.59|342.19|344.91|342.51|346.22|343.82|344.26|341.86|0
1697128200000|2023-10-12 16:30:00|345.08|342.68|346.38|343.98|346.55|344.15|344.58|342.18|0
1697128500000|2023-10-12 16:35:00|346.22|343.82|346.86|344.46|347.53|345.13|345.24|342.84|0
1697128800000|2023-10-12 16:40:00|347.02|344.62|343.92|341.52|347.02|344.62|343.43|341.03|0
1697129100000|2023-10-12 16:45:00|344.41|342.01|346.22|343.82|346.22|343.82|344.41|342.01|0
1697129400000|2023-10-12 16:50:00|346.05|343.65|346.05|343.65|346.88|344.48|345.56|343.16|0
1697129700000|2023-10-12 16:55:00|345.89|343.49|347.52|345.12|349.35|346.95|345.89|343.49|0
1697130000000|2023-10-12 17:00:00|347.69|345.29|355.52|353.12|356.86|354.46|347.69|345.29|0
1697130300000|2023-10-12 17:05:00|356.02|353.62|361.82|359.42|362.84|360.44|355.26|352.86|0
1697130600000|2023-10-12 17:10:00|362.16|359.76|364.69|362.29|364.86|362.46|361.32|358.92|0
1697130900000|2023-10-12 17:15:00|365.2|362.8|366.14|363.74|367.5|365.1|364.65|362.25|0
1697131200000|2023-10-12 17:20:00|365.97|363.57|366.99|364.59|367.33|364.93|364.96|362.56|0
1697131500000|2023-10-12 17:25:00|366.82|364.42|370.56|368.16|370.73|368.33|366.82|364.42|0
1697131800000|2023-10-12 17:30:00|371.58|369.18|372.27|369.87|372.44|370.04|368.85|366.45|0
1697132100000|2023-10-12 17:35:00|371.75|369.35|373.29|370.89|373.63|371.23|370.73|368.33|0
1697132400000|2023-10-12 17:40:00|373.12|370.72|374.07|371.67|374.07|371.67|371.67|369.27|0
1697132700000|2023-10-12 17:45:00|373.9|371.5|372.35|369.95|373.9|371.5|371.15|368.75|0
1697133000000|2023-10-12 17:50:00|372.52|370.12|375.24|372.84|375.93|373.53|372.35|369.95|0
1697133300000|2023-10-12 17:55:00|375.07|372.67|376.96|374.56|377.31|374.91|373.52|371.12|0
1697133600000|2023-10-12 18:00:00|377.14|374.74|380.52|378.12|380.52|378.12|376.39|373.99|0
1697133900000|2023-10-12 18:05:00|380.86|378.46|383.8|381.4|383.98|381.58|379.83|377.43|0
1697134200000|2023-10-12 18:10:00|384.15|381.75|383.98|381.58|386.24|383.84|383.63|381.23|0
1697134500000|2023-10-12 18:15:00|384.15|381.75|387.13|384.73|388|385.6|382.07|379.67|0
1697134800000|2023-10-12 18:20:00|386.95|384.55|380.91|378.51|387.13|384.73|380.05|377.65|0
1697135100000|2023-10-12 18:25:00|381.08|378.68|378.5|376.1|381.77|379.37|378.33|375.93|0
1697135400000|2023-10-12 18:30:00|378.68|376.28|374.19|371.79|380.22|377.82|374.19|371.79|0
1697135700000|2023-10-12 18:35:00|374.53|372.13|373.73|371.33|375.1|372.7|373.33|370.93|0
1697136000000|2023-10-12 18:40:00|373.55|371.15|373.87|371.47|375.76|373.36|373.35|370.95|0
1697136300000|2023-10-12 18:45:00|373.7|371.3|371.13|368.73|374.56|372.16|370.78|368.38|0
1697136600000|2023-10-12 18:50:00|371.3|368.9|372.67|370.27|373.52|371.12|370.61|368.21|0
1697136900000|2023-10-12 18:55:00|372.49|370.09|373.52|371.12|373.87|371.47|371.64|369.24|0
1697137200000|2023-10-12 19:00:00|372.84|370.44|370.44|368.04|373.52|371.12|370.27|367.87|0
1697137500000|2023-10-12 19:05:00|370.78|368.38|370.27|367.87|372.32|369.92|369.76|367.36|0
1697137800000|2023-10-12 19:10:00|370.44|368.04|369.75|367.35|372.83|370.43|369.24|366.84|0
1697138100000|2023-10-12 19:15:00|369.92|367.52|367.71|365.31|370.95|368.55|366.86|364.46|0
1697138400000|2023-10-12 19:20:00|367.88|365.48|368.84|366.44|369.8|367.4|366.45|364.05|0
1697138700000|2023-10-12 19:25:00|369.01|366.61|369.69|367.29|370.89|368.49|369.01|366.61|0
1697139000000|2023-10-12 19:30:00|369.52|367.12|366.45|364.05|369.52|367.12|364.92|362.52|0
1697139300000|2023-10-12 19:35:00|366.62|364.22|364.41|362.01|366.62|364.22|363.39|360.99|0
1697139600000|2023-10-12 19:40:00|364.24|361.84|367.13|364.73|367.3|364.9|364.07|361.67|0
1697139900000|2023-10-12 19:45:00|366.79|364.39|366.44|364.04|368.15|365.75|366.1|363.7|0
1697140200000|2023-10-12 19:50:00|366.1|363.7|366.95|364.55|367.98|365.58|363.56|361.16|0
1697140500000|2023-10-12 19:55:00|367.12|364.72|367.46|365.06|367.98|365.58|366.27|363.87|0
1697140800000|2023-10-12 20:00:00|367.12|364.72|367.29|364.89|367.63|365.23|366.44|364.04|0
1697141100000|2023-10-12 20:05:00|367.12|364.72|365.93|363.53|367.12|364.72|365.42|363.02|0
1697141400000|2023-10-12 20:10:00|365.76|363.36|366.27|363.87|367.12|364.72|365.08|362.68|0
1697141700000|2023-10-12 20:15:00|366.71|364.11|367.05|364.45|367.22|364.62|366.37|363.77|0
1697142000000|2023-10-12 20:20:00|366.88|364.28|366.04|363.44|367.05|364.45|365.87|363.27|0
1697142300000|2023-10-12 20:25:00|366.21|363.61|366.21|363.61|366.38|363.78|365.53|362.93|0
1697142600000|2023-10-12 20:30:00|366.04|363.44|366.21|363.61|366.21|363.61|365.87|363.27|0
1697142900000|2023-10-12 20:35:00|366.04|363.44|366.55|363.95|366.55|363.95|366.04|363.44|0
1697143200000|2023-10-12 20:40:00|366.38|363.78|366.21|363.61|366.55|363.95|366.21|363.61|0
1697143500000|2023-10-12 20:45:00|366.38|363.78|366.55|363.95|366.72|364.12|366.21|363.61|0
1697143800000|2023-10-12 20:50:00|366.72|364.12|366.72|364.12|366.89|364.29|366.55|363.95|0
1697144100000|2023-10-12 20:55:00|366.71|364.11|366.63|364.03|367.23|364.63|366.63|364.03|0
1697144400000|2023-10-12 21:00:00|366.61|364.01|366.31|363.71|366.69|364.09|366.31|363.71|0
1697144700000|2023-10-12 21:05:00|366.23|363.63|366.68|364.08|366.68|364.08|366.23|363.63|0
1697145000000|2023-10-12 21:10:00|366.66|364.06|366.53|363.93|366.66|364.06|366.53|363.93|0
1697145300000|2023-10-12 21:15:00|366.51|363.91|366.48|363.88|366.51|363.91|366.38|363.78|0
1697145600000|2023-10-12 21:20:00|366.38|363.78|366.41|363.81|366.41|363.81|366.31|363.71|0
1697145900000|2023-10-12 21:25:00|366.43|363.83|366.51|363.91|366.65|364.05|366.33|363.73|0
1697146200000|2023-10-12 21:30:00|366.43|363.83|366.18|363.58|366.43|363.83|366.18|363.58|0
1697146800000|2023-10-12 21:40:00|366.51|363.91|366.45|363.85|366.51|363.91|366.38|363.78|0
1697147100000|2023-10-12 21:45:00|366.48|363.88|366.48|363.88|366.53|363.93|366.43|363.83|0
1697147400000|2023-10-12 21:50:00|366.5|363.9|366.67|364.07|366.67|364.07|366.5|363.9|0
1697147700000|2023-10-12 21:55:00|366.69|364.09|366.57|363.97|366.69|364.09|366.37|363.77|0
1697148000000|2023-10-12 22:00:00|366.28|363.68|368.06|365.46|368.06|365.46|365.77|363.17|0
1697148300000|2023-10-12 22:05:00|367.89|365.29|367.72|365.12|368.23|365.63|367.55|364.95|0
1697148600000|2023-10-12 22:10:00|367.89|365.29|367.72|365.12|367.98|365.38|367.55|364.95|0
1697148900000|2023-10-12 22:15:00|367.55|364.95|367.55|364.95|367.55|364.95|367.55|364.95|0
1697149200000|2023-10-12 22:20:00|367.21|364.61|366.69|364.09|367.21|364.61|366.69|364.09|0
1697149500000|2023-10-12 22:25:00|366.52|363.92|366.01|363.41|366.52|363.92|365.67|363.07|0
1697149800000|2023-10-12 22:30:00|365.84|363.24|366.52|363.92|366.69|364.09|365.84|363.24|0
1697150100000|2023-10-12 22:35:00|366.35|363.75|365.84|363.24|366.35|363.75|365.84|363.24|0
1697150400000|2023-10-12 22:40:00|366.01|363.41|366.69|364.09|366.69|364.09|366.01|363.41|0
1697150700000|2023-10-12 22:45:00|366.52|363.92|366.18|363.58|366.52|363.92|366.01|363.41|0
1697151000000|2023-10-12 22:50:00|366.35|363.75|366.69|364.09|366.69|364.09|366.35|363.75|0
1697151300000|2023-10-12 22:55:00|366.52|363.92|366|363.4|366.52|363.92|365.83|363.23|0
1697151600000|2023-10-12 23:00:00|366.17|363.57|366.34|363.74|366.34|363.74|366|363.4|0
1697151900000|2023-10-12 23:05:00|366.17|363.57|366.34|363.74|367.02|364.42|366.17|363.57|0
1697152200000|2023-10-12 23:10:00|366.17|363.57|366.17|363.57|366.68|364.08|366.17|363.57|0
1697152500000|2023-10-12 23:15:00|366|363.4|365.83|363.23|366.26|363.66|365.83|363.23|0
1697152800000|2023-10-12 23:20:00|365.66|363.06|365.83|363.23|366|363.4|365.66|363.06|0
1697153100000|2023-10-12 23:25:00|365.66|363.06|365.14|362.54|365.83|363.23|364.97|362.37|0
1697153400000|2023-10-12 23:30:00|365.06|362.46|364.8|362.2|365.31|362.71|364.8|362.2|0
1697153700000|2023-10-12 23:35:00|364.97|362.37|365.99|363.39|365.99|363.39|364.63|362.03|0
1697154000000|2023-10-12 23:40:00|365.82|363.22|365.82|363.22|365.99|363.39|365.48|362.88|0
1697154300000|2023-10-12 23:45:00|365.65|363.05|364.8|362.2|365.99|363.39|364.63|362.03|0
1697154600000|2023-10-12 23:50:00|364.97|362.37|364.63|362.03|364.97|362.37|364.29|361.69|0
1697154900000|2023-10-12 23:55:00|364.8|362.2|365.14|362.54|365.14|362.54|364.46|361.86|0
1697155200000|2023-10-13 00:00:00|364.63|362.03|363.95|361.35|364.97|362.37|363.95|361.35|0
1697155500000|2023-10-13 00:05:00|363.78|361.18|363.94|361.34|364.28|361.68|363.61|361.01|0
1697155800000|2023-10-13 00:10:00|364.11|361.51|364.28|361.68|365.13|362.53|363.94|361.34|0
1697156100000|2023-10-13 00:15:00|364.11|361.51|364.62|362.02|364.96|362.36|363.6|361|0
1697156400000|2023-10-13 00:20:00|364.79|362.19|365.64|363.04|365.81|363.21|364.45|361.85|0
1697156700000|2023-10-13 00:25:00|365.81|363.21|364.96|362.36|365.98|363.38|364.79|362.19|0
1697157000000|2023-10-13 00:30:00|365.03|362.63|364.69|362.29|365.03|362.63|364.18|361.78|0
1697157300000|2023-10-13 00:35:00|364.86|362.46|365.88|363.48|366.05|363.65|364.52|362.12|0
1697157600000|2023-10-13 00:40:00|365.54|363.14|365.54|363.14|365.88|363.48|365.03|362.63|0
1697157900000|2023-10-13 00:45:00|365.37|362.97|364.34|361.94|365.37|362.97|364.17|361.77|0
1697158200000|2023-10-13 00:50:00|364.51|362.11|365.02|362.62|365.02|362.62|364.17|361.77|0
1697158500000|2023-10-13 00:55:00|364.85|362.45|364.17|361.77|364.94|362.54|364.17|361.77|0
1697158800000|2023-10-13 01:00:00|364.34|361.94|365.17|362.77|366.36|363.96|364.17|361.77|0
1697159100000|2023-10-13 01:05:00|365.34|362.94|365|362.6|365.34|362.94|364.32|361.92|0
1697159400000|2023-10-13 01:10:00|365.17|362.77|365.33|362.93|366.01|363.61|364.83|362.43|0
1697159700000|2023-10-13 01:15:00|365.16|362.76|364.49|362.09|365.5|363.1|364.32|361.92|0
1697160000000|2023-10-13 01:20:00|364.32|361.92|364.48|362.08|364.99|362.59|364.32|361.92|0
1697160300000|2023-10-13 01:25:00|364.65|362.25|364.14|361.74|364.82|362.42|364.14|361.74|0
1697160600000|2023-10-13 01:30:00|364.31|361.91|363.47|361.07|364.65|362.25|363.3|360.9|0
1697160900000|2023-10-13 01:35:00|363.64|361.24|364.48|362.08|364.48|362.08|363.64|361.24|0
1697161200000|2023-10-13 01:40:00|364.65|362.25|363.46|361.06|364.65|362.25|363.46|361.06|0
1697161500000|2023-10-13 01:45:00|363.63|361.23|363.63|361.23|363.97|361.57|363.63|361.23|0
1697161800000|2023-10-13 01:50:00|363.8|361.4|364.14|361.74|364.14|361.74|363.63|361.23|0
1697162100000|2023-10-13 01:55:00|363.97|361.57|363.97|361.57|364.14|361.74|363.8|361.4|0
1697162400000|2023-10-13 02:00:00|364.14|361.74|364.31|361.91|364.64|362.24|363.97|361.57|0
1697162700000|2023-10-13 02:05:00|364.14|361.74|363.12|360.72|364.14|361.74|361.94|359.54|0
1697163000000|2023-10-13 02:10:00|363.29|360.89|362.61|360.21|363.29|360.89|362.11|359.71|0
1697163300000|2023-10-13 02:15:00|362.78|360.38|362.95|360.55|363.12|360.72|362.27|359.87|0
1697163600000|2023-10-13 02:20:00|363.12|360.72|362.95|360.55|363.12|360.72|362.61|360.21|0
1697163900000|2023-10-13 02:25:00|362.78|360.38|363.62|361.22|363.79|361.39|362.78|360.38|0
1697164200000|2023-10-13 02:30:00|363.79|361.39|363.79|361.39|364.13|361.73|363.45|361.05|0
1697164500000|2023-10-13 02:35:00|363.96|361.56|363.79|361.39|364.13|361.73|363.79|361.39|0
1697164800000|2023-10-13 02:40:00|363.96|361.56|363.96|361.56|364.63|362.23|363.79|361.39|0
1697165100000|2023-10-13 02:45:00|364.13|361.73|363.79|361.39|364.29|361.89|363.79|361.39|0
1697165400000|2023-10-13 02:50:00|363.96|361.56|364.12|361.72|364.12|361.72|363.62|361.22|0
1697165700000|2023-10-13 02:55:00|364.29|361.89|364.29|361.89|364.63|362.23|364.12|361.72|0
1697166000000|2023-10-13 03:00:00|364.12|361.72|363.44|361.04|364.12|361.72|363.44|361.04|0
1697166300000|2023-10-13 03:05:00|363.61|361.21|363.27|360.87|363.61|361.21|363.11|360.71|0
1697166600000|2023-10-13 03:10:00|363.44|361.04|363.61|361.21|364.12|361.72|363.44|361.04|0
1697166900000|2023-10-13 03:15:00|363.44|361.04|363.78|361.38|363.78|361.38|363.27|360.87|0
1697167200000|2023-10-13 03:20:00|363.61|361.21|364.12|361.72|364.29|361.89|363.61|361.21|0
1697167500000|2023-10-13 03:25:00|364.2|361.8|364.28|361.88|364.45|362.05|364.12|361.72|0
1697167800000|2023-10-13 03:30:00|364.12|361.72|364.45|362.05|364.62|362.22|364.12|361.72|0
1697168100000|2023-10-13 03:35:00|364.62|362.22|364.62|362.22|364.62|362.22|363.94|361.54|0
1697168400000|2023-10-13 03:40:00|364.79|362.39|364.28|361.88|364.79|362.39|364.11|361.71|0
1697168700000|2023-10-13 03:45:00|364.11|361.71|364.45|362.05|364.62|362.22|364.11|361.71|0
1697169000000|2023-10-13 03:50:00|364.28|361.88|364.11|361.71|364.28|361.88|363.94|361.54|0
1697169300000|2023-10-13 03:55:00|364.28|361.88|364.11|361.71|364.28|361.88|363.77|361.37|0
1697169600000|2023-10-13 04:00:00|364.28|361.88|364.61|362.21|364.78|362.38|363.94|361.54|0
1697169900000|2023-10-13 04:05:00|364.45|362.05|364.27|361.87|364.61|362.21|363.77|361.37|0
1697170200000|2023-10-13 04:10:00|364.44|362.04|364.44|362.04|364.61|362.21|364.27|361.87|0
1697170500000|2023-10-13 04:15:00|364.61|362.21|364.27|361.87|364.61|362.21|364.27|361.87|0
1697170800000|2023-10-13 04:20:00|364.1|361.7|364.1|361.7|364.44|362.04|363.93|361.53|0
1697171100000|2023-10-13 04:25:00|364.19|361.79|363.25|360.85|364.19|361.79|363.09|360.69|0
1697171400000|2023-10-13 04:30:00|363.42|361.02|363.42|361.02|363.76|361.36|363.42|361.02|0
1697171700000|2023-10-13 04:35:00|363.59|361.19|363.93|361.53|364.1|361.7|363.42|361.02|0
1697172000000|2023-10-13 04:40:00|363.76|361.36|364.6|362.2|364.77|362.37|363.76|361.36|0
1697172300000|2023-10-13 04:45:00|364.77|362.37|364.77|362.37|364.94|362.54|364.43|362.03|0
1697172600000|2023-10-13 04:50:00|364.6|362.2|364.6|362.2|364.94|362.54|364.43|362.03|0
1697172900000|2023-10-13 04:55:00|364.43|362.03|364.94|362.54|365.11|362.71|364.43|362.03|0
1697173200000|2023-10-13 05:00:00|365.11|362.71|364.6|362.2|365.11|362.71|364.43|362.03|0
1697173500000|2023-10-13 05:05:00|364.69|362.29|364.6|362.2|365.11|362.71|364.6|362.2|0
1697173800000|2023-10-13 05:10:00|364.77|362.37|364.09|361.69|364.77|362.37|364.09|361.69|0
1697174100000|2023-10-13 05:15:00|363.92|361.52|364.09|361.69|364.43|362.03|363.92|361.52|0
1697174400000|2023-10-13 05:20:00|364.26|361.86|363.75|361.35|364.26|361.86|363.58|361.18|0
1697174700000|2023-10-13 05:25:00|363.92|361.52|363.92|361.52|364.26|361.86|363.92|361.52|0
1697175000000|2023-10-13 05:30:00|364.09|361.69|364.25|361.85|364.59|362.19|363.92|361.52|0
1697175300000|2023-10-13 05:35:00|363.92|361.52|364.93|362.53|365.1|362.7|363.75|361.35|0
1697175600000|2023-10-13 05:40:00|365.1|362.7|365.27|362.87|365.44|363.04|365.1|362.7|0
1697175900000|2023-10-13 05:45:00|365.1|362.7|364.93|362.53|365.1|362.7|364.76|362.36|0
1697176200000|2023-10-13 05:50:00|365.1|362.7|365.01|362.61|365.1|362.7|364.59|362.19|0
1697176500000|2023-10-13 05:55:00|364.93|362.53|364.42|362.02|365.1|362.7|364.42|362.02|0
1697176800000|2023-10-13 06:00:00|364.25|361.85|366.28|363.88|366.62|364.22|364.08|361.68|0
1697177100000|2023-10-13 06:05:00|366.11|363.71|365.94|363.54|366.11|363.71|364.58|362.18|0
1697177400000|2023-10-13 06:10:00|365.77|363.37|366.79|364.39|366.79|364.39|365.43|363.03|0
1697177700000|2023-10-13 06:15:00|366.88|364.48|366.28|363.88|366.96|364.56|365.77|363.37|0
1697178000000|2023-10-13 06:20:00|366.45|364.05|366.45|364.05|366.96|364.56|366.28|363.88|0
1697178300000|2023-10-13 06:25:00|366.28|363.88|365.77|363.37|366.45|364.05|365.77|363.37|0
1697178600000|2023-10-13 06:30:00|365.94|363.54|365.27|362.87|366.27|363.87|364.93|362.53|0
1697178900000|2023-10-13 06:35:00|365.1|362.7|365.1|362.7|365.44|363.04|364.76|362.36|0
1697179200000|2023-10-13 06:40:00|364.93|362.53|363.06|360.66|364.93|362.53|362.89|360.49|0
1697179500000|2023-10-13 06:45:00|363.15|360.75|363.4|361|363.4|361|362.72|360.32|0
1697179800000|2023-10-13 06:50:00|363.23|360.83|363.65|361.25|363.91|361.51|363.23|360.83|0
1697180100000|2023-10-13 06:55:00|363.57|361.17|363.73|361.33|364.24|361.84|363.31|360.91|0
1697180400000|2023-10-13 07:00:00|363.56|361.16|363.05|360.65|363.73|361.33|362.47|360.07|0
1697180700000|2023-10-13 07:05:00|362.89|360.49|362.04|359.64|363.9|361.5|361.87|359.47|0
1697181000000|2023-10-13 07:10:00|361.79|359.39|360.69|358.29|362.04|359.64|360.01|357.61|0
1697181300000|2023-10-13 07:15:00|361.19|358.79|363.39|360.99|364.24|361.84|360.6|358.2|0
1697181600000|2023-10-13 07:20:00|363.22|360.82|362.88|360.48|364.58|362.18|362.88|360.48|0
1697181900000|2023-10-13 07:25:00|363.05|360.65|361.02|358.62|363.05|360.65|361.02|358.62|0
1697182200000|2023-10-13 07:30:00|360.85|358.45|361.36|358.96|362.03|359.63|360.18|357.78|0
1697182500000|2023-10-13 07:35:00|361.52|359.12|360.51|358.11|362.37|359.97|360.51|358.11|0
1697182800000|2023-10-13 07:40:00|360.17|357.77|360.85|358.45|361.52|359.12|360|357.6|0
1697183100000|2023-10-13 07:45:00|360.77|358.37|360.51|358.11|361.02|358.62|359.83|357.43|0
1697183400000|2023-10-13 07:50:00|360.43|358.03|360.84|358.44|362.03|359.63|360.34|357.94|0
1697183700000|2023-10-13 07:55:00|361.01|358.61|362.03|359.63|362.7|360.3|360.93|358.53|0
1697184000000|2023-10-13 08:00:00|361.52|359.12|360.17|357.77|361.78|359.38|359.66|357.26|0
1697184300000|2023-10-13 08:05:00|360.34|357.94|360.17|357.77|360.84|358.44|359.16|356.76|0
1697184600000|2023-10-13 08:10:00|360.33|357.93|360.67|358.27|361.01|358.61|359.83|357.43|0
1697184900000|2023-10-13 08:15:00|361.01|358.61|362.36|359.96|362.53|360.13|360.33|357.93|0
1697185200000|2023-10-13 08:20:00|362.19|359.79|362.7|360.3|362.7|360.3|362.02|359.62|0
1697185500000|2023-10-13 08:25:00|362.87|360.47|363.37|360.97|363.88|361.48|362.36|359.96|0
1697185800000|2023-10-13 08:30:00|363.2|360.8|363.54|361.14|364.31|361.91|362.86|360.46|0
1697186100000|2023-10-13 08:35:00|363.37|360.97|364.9|362.5|365.07|362.67|362.36|359.96|0
1697186400000|2023-10-13 08:40:00|365.07|362.67|366.26|363.86|366.6|364.2|365.07|362.67|0
1697186700000|2023-10-13 08:45:00|366.09|363.69|366.08|363.68|366.25|363.85|364.55|362.15|0
1697187000000|2023-10-13 08:50:00|366.25|363.85|365.91|363.51|366.42|364.02|365.74|363.34|0
1697187300000|2023-10-13 08:55:00|366.08|363.68|365.74|363.34|366.25|363.85|365.23|362.83|0
1697187600000|2023-10-13 09:00:00|365.91|363.51|366.93|364.53|367.44|365.04|365.23|362.83|0
1697187900000|2023-10-13 09:05:00|367.1|364.7|369.83|367.43|370.35|367.95|367.1|364.7|0
1697188200000|2023-10-13 09:10:00|369.75|367.35|369.66|367.26|370.35|367.95|369.32|366.92|0
1697188500000|2023-10-13 09:15:00|369.83|367.43|369.41|367.01|370.86|368.46|369.32|366.92|0
1697188800000|2023-10-13 09:20:00|369.49|367.09|369.06|366.66|369.83|367.43|368.8|366.4|0
1697189100000|2023-10-13 09:25:00|368.98|366.58|369.83|367.43|370.34|367.94|368.8|366.4|0
1697189400000|2023-10-13 09:30:00|369.92|367.52|370.86|368.46|371.2|368.8|369.49|367.09|0
1697189700000|2023-10-13 09:35:00|370.68|368.28|370.34|367.94|370.68|368.28|368.97|366.57|0
1697190000000|2023-10-13 09:40:00|370.17|367.77|371.87|369.47|372.38|369.98|370.17|367.77|0
1697190300000|2023-10-13 09:45:00|372.04|369.64|372.38|369.98|373.58|371.18|371.19|368.79|0
1697190600000|2023-10-13 09:50:00|372.21|369.81|375.99|373.59|376.16|373.76|372.21|369.81|0
1697190900000|2023-10-13 09:55:00|376.51|374.11|376.09|373.69|377|374.6|374.1|371.7|0
1697191200000|2023-10-13 10:00:00|375.92|373.52|374.72|372.32|376.27|373.87|374.03|371.63|0
1697191500000|2023-10-13 10:05:00|374.89|372.49|376.26|373.86|376.26|373.86|374.2|371.8|0
1697191800000|2023-10-13 10:10:00|376.09|373.69|376.26|373.86|377.64|375.24|375.57|373.17|0
1697192100000|2023-10-13 10:15:00|376.09|373.69|375.92|373.52|376.43|374.03|374.37|371.97|0
1697192400000|2023-10-13 10:20:00|375.74|373.34|375.91|373.51|376.78|374.38|375.23|372.83|0
1697192700000|2023-10-13 10:25:00|375.57|373.17|376.43|374.03|376.43|374.03|374.54|372.14|0
1697193000000|2023-10-13 10:30:00|376.18|373.78|377.12|374.72|377.64|375.24|375.57|373.17|0
1697193300000|2023-10-13 10:35:00|376.95|374.55|375.05|372.65|377.81|375.41|374.88|372.48|0
1697193600000|2023-10-13 10:40:00|375.22|372.82|377.46|375.06|377.46|375.06|375.05|372.65|0
1697193900000|2023-10-13 10:45:00|377.63|375.23|372.73|370.33|377.63|375.23|372.3|369.9|0
1697194200000|2023-10-13 10:50:00|372.99|370.59|373.42|371.02|373.84|371.44|371.27|368.87|0
1697194500000|2023-10-13 10:55:00|373.33|370.93|373.33|370.93|373.84|371.44|371.96|369.56|0
1697194800000|2023-10-13 11:00:00|373.5|371.1|371.61|369.21|373.67|371.27|371.44|369.04|0
1697195100000|2023-10-13 11:05:00|371.53|369.13|370.42|368.02|371.96|369.56|370.42|368.02|0
1697195400000|2023-10-13 11:10:00|370.59|368.19|369.73|367.33|371.1|368.7|369.39|366.99|0
1697195700000|2023-10-13 11:15:00|369.9|367.5|371.61|369.21|371.61|369.21|369.9|367.5|0
1697196000000|2023-10-13 11:20:00|371.78|369.38|370.07|367.67|372.12|369.72|369.56|367.16|0
1697196300000|2023-10-13 11:25:00|370.24|367.84|367.51|365.11|370.58|368.18|367.17|364.77|0
1697196600000|2023-10-13 11:30:00|367.68|365.28|369.22|366.82|369.22|366.82|367.68|365.28|0
1697196900000|2023-10-13 11:35:00|369.39|366.99|368.02|365.62|369.39|366.99|368.02|365.62|0
1697197200000|2023-10-13 11:40:00|367.85|365.45|369.04|366.64|369.72|367.32|367.34|364.94|0
1697197500000|2023-10-13 11:45:00|369.13|366.73|370.15|367.75|370.92|368.52|369.04|366.64|0
1697197800000|2023-10-13 11:50:00|370.06|367.66|368.53|366.13|370.24|367.84|367.94|365.54|0
1697198100000|2023-10-13 11:55:00|368.7|366.3|369.21|366.81|369.89|367.49|368.02|365.62|0
1697198400000|2023-10-13 12:00:00|368.7|366.3|369.55|367.15|369.55|367.15|368.19|365.79|0
1697198700000|2023-10-13 12:05:00|369.3|366.9|372.28|369.88|372.8|370.4|369.21|366.81|0
1697199000000|2023-10-13 12:10:00|371.94|369.54|371.25|368.85|372.11|369.71|370.06|367.66|0
1697199300000|2023-10-13 12:15:00|370.91|368.51|371.77|369.37|372.11|369.71|370.4|368|0
1697199600000|2023-10-13 12:20:00|371.6|369.2|368.69|366.29|372.11|369.71|368.52|366.12|0
1697199900000|2023-10-13 12:25:00|368.86|366.46|367.08|364.68|369.03|366.63|366.65|364.25|0
1697200200000|2023-10-13 12:30:00|367.16|364.76|364.95|362.55|367.16|364.76|364.28|361.88|0
1697200500000|2023-10-13 12:35:00|364.61|362.21|362.4|360|364.61|362.21|362.23|359.83|0
1697200800000|2023-10-13 12:40:00|362.23|359.83|361.89|359.49|363.24|360.84|361.89|359.49|0
1697201100000|2023-10-13 12:45:00|362.06|359.66|361.72|359.32|362.56|360.16|360.54|358.14|0
1697201400000|2023-10-13 12:50:00|361.55|359.15|359.87|357.47|361.72|359.32|358.53|356.13|0
1697201700000|2023-10-13 12:55:00|360.04|357.64|358.36|355.96|360.04|357.64|357.86|355.46|0
1697202000000|2023-10-13 13:00:00|358.19|355.79|357.52|355.12|359.19|356.79|357.02|354.62|0
1697202300000|2023-10-13 13:05:00|357.85|355.45|358.29|355.89|358.95|356.55|356.68|354.28|0
1697202600000|2023-10-13 13:10:00|358.45|356.05|358.12|355.72|358.79|356.39|357.62|355.22|0
1697202900000|2023-10-13 13:15:00|357.95|355.55|358.62|356.22|359.12|356.72|357.78|355.38|0
1697203200000|2023-10-13 13:20:00|358.95|356.55|359.95|357.55|359.95|357.55|358.62|356.22|0
1697203500000|2023-10-13 13:25:00|359.79|357.39|359.12|356.72|360.29|357.89|358.62|356.22|0
1697203800000|2023-10-13 13:30:00|358.78|356.38|356.78|354.38|358.78|356.38|354.12|351.72|0
1697204100000|2023-10-13 13:35:00|356.28|353.88|353.62|351.22|359.12|356.72|353.62|351.22|0
1697204400000|2023-10-13 13:40:00|353.46|351.06|355.45|353.05|355.45|353.05|350.65|348.25|0
1697204700000|2023-10-13 13:45:00|355.28|352.88|353.62|351.22|357.11|354.71|353.62|351.22|0
1697205000000|2023-10-13 13:50:00|352.96|350.56|353.12|350.72|353.79|351.39|351.64|349.24|0
1697205300000|2023-10-13 13:55:00|352.96|350.56|354.12|351.72|354.61|352.21|350.98|348.58|0
1697205600000|2023-10-13 14:00:00|355.7|353.3|358.44|356.04|360.62|358.22|354.61|352.21|0
1697205900000|2023-10-13 14:05:00|357.61|355.21|358.61|356.21|362.29|359.89|356.61|354.21|0
1697206200000|2023-10-13 14:10:00|358.77|356.37|363.8|361.4|363.97|361.57|358.77|356.37|0
1697206500000|2023-10-13 14:15:00|363.97|361.57|364.14|361.74|365.49|363.09|362.62|360.22|0
1697206800000|2023-10-13 14:20:00|363.8|361.4|365.15|362.75|365.49|363.09|360.61|358.21|0
1697207100000|2023-10-13 14:25:00|364.81|362.41|364.88|362.48|364.98|362.58|362.29|359.89|0
1697207400000|2023-10-13 14:30:00|365.22|362.82|361.02|358.62|366.23|363.83|361.02|358.62|0
1697207700000|2023-10-13 14:35:00|360.69|358.29|365.55|363.15|365.55|363.15|360.69|358.29|0
1697208000000|2023-10-13 14:40:00|365.39|362.99|365.98|363.58|367.92|365.52|365.22|362.82|0
1697208300000|2023-10-13 14:45:00|366.06|363.66|369.09|366.69|369.94|367.54|365.38|362.98|0
1697208600000|2023-10-13 14:50:00|368.92|366.52|375.2|372.8|377.94|375.54|368.92|366.52|0
1697208900000|2023-10-13 14:55:00|374.86|372.46|378.09|375.69|379.26|376.86|374.86|372.46|0
1697209200000|2023-10-13 15:00:00|378.6|376.2|380.31|377.91|380.31|377.91|377.75|375.35|0
1697209500000|2023-10-13 15:05:00|380.14|377.74|380.14|377.74|384.95|382.55|380.14|377.74|0
1697209800000|2023-10-13 15:10:00|379.97|377.57|380.14|377.74|381.85|379.45|378.26|375.86|0
1697210100000|2023-10-13 15:15:00|380.82|378.42|380.13|377.73|381.68|379.28|378.77|376.37|0
1697210400000|2023-10-13 15:20:00|379.79|377.39|384.6|382.2|384.77|382.37|378.77|376.37|0
1697210700000|2023-10-13 15:25:00|384.08|381.68|381.04|378.64|387.76|385.36|380.69|378.29|0
1697211000000|2023-10-13 15:30:00|381.38|378.98|381.03|378.63|382.93|380.53|379.66|377.26|0
1697211300000|2023-10-13 15:35:00|380.86|378.46|378.8|376.4|380.86|378.46|378.46|376.06|0
1697211600000|2023-10-13 15:40:00|378.28|375.88|380|377.6|380.17|377.77|377.6|375.2|0
1697211900000|2023-10-13 15:45:00|379.66|377.26|380.86|378.46|381.2|378.8|378.63|376.23|0
1697212200000|2023-10-13 15:50:00|380.69|378.29|385.7|383.3|386.22|383.82|380.69|378.29|0
1697212500000|2023-10-13 15:55:00|386.22|383.82|386.91|384.51|388.82|386.42|386.04|383.64|0
1697212800000|2023-10-13 16:00:00|387.26|384.86|384.31|381.91|387.78|385.38|383.1|380.7|0
1697213100000|2023-10-13 16:05:00|384.13|381.73|382.75|380.35|384.65|382.25|382.4|380|0
1697213400000|2023-10-13 16:10:00|382.92|380.52|385|382.6|385|382.6|382.4|380|0
1697213700000|2023-10-13 16:15:00|384.65|382.25|379.48|377.08|385|382.6|379.13|376.73|0
1697214000000|2023-10-13 16:20:00|379.65|377.25|377.24|374.84|379.82|377.42|376.56|374.16|0
1697214300000|2023-10-13 16:25:00|377.42|375.02|375.7|373.3|378.62|376.22|375.36|372.96|0
1697214600000|2023-10-13 16:30:00|375.36|372.96|374|371.6|376.73|374.33|372.98|370.58|0
1697214900000|2023-10-13 16:35:00|373.83|371.43|376.04|373.64|376.56|374.16|373.49|371.09|0
1697215200000|2023-10-13 16:40:00|375.87|373.47|375.36|372.96|376.21|373.81|373.99|371.59|0
1697215500000|2023-10-13 16:45:00|375.53|373.13|378.44|376.04|378.44|376.04|374.5|372.1|0
1697215800000|2023-10-13 16:50:00|378.61|376.21|381.7|379.3|384.99|382.59|378.61|376.21|0
1697216100000|2023-10-13 16:55:00|381.53|379.13|381.79|379.39|382.22|379.82|380.5|378.1|0
1697216400000|2023-10-13 17:00:00|381.53|379.13|382.22|379.82|382.91|380.51|379.98|377.58|0
1697216700000|2023-10-13 17:05:00|382.05|379.65|386.72|384.32|386.89|384.49|382.05|379.65|0
1697217000000|2023-10-13 17:10:00|385.94|383.54|389.15|386.75|389.15|386.75|384.12|381.72|0
1697217300000|2023-10-13 17:15:00|388.98|386.58|389.34|386.94|390.63|388.23|387.35|384.95|0
1697217600000|2023-10-13 17:20:00|388.99|386.59|390.38|387.98|390.56|388.16|387.43|385.03|0
1697217900000|2023-10-13 17:25:00|390.21|387.81|395.79|393.39|396.32|393.92|389.86|387.46|0
1697218200000|2023-10-13 17:30:00|395.97|393.57|395.44|393.04|397.9|395.5|394.92|392.52|0
1697218500000|2023-10-13 17:35:00|395.62|393.22|395.62|393.22|398.08|395.68|394.92|392.52|0
1697218800000|2023-10-13 17:40:00|395.79|393.39|386.56|384.16|395.79|393.39|384.83|382.43|0
1697219100000|2023-10-13 17:45:00|386.91|384.51|387.6|385.2|388.81|386.41|385.87|383.47|0
1697219400000|2023-10-13 17:50:00|387.77|385.37|386.9|384.5|387.94|385.54|385.35|382.95|0
1697219700000|2023-10-13 17:55:00|387.08|384.68|387.42|385.02|388.12|385.72|385.35|382.95|0
1697220000000|2023-10-13 18:00:00|387.59|385.19|388.98|386.58|389.68|387.28|386.73|384.33|0
1697220300000|2023-10-13 18:05:00|389.15|386.75|387.07|384.67|389.15|386.75|383.45|381.05|0
1697220600000|2023-10-13 18:10:00|386.9|384.5|387.07|384.67|388.46|386.06|386.03|383.63|0
1697220900000|2023-10-13 18:15:00|387.24|384.84|386.38|383.98|389.5|387.1|385.34|382.94|0
1697221200000|2023-10-13 18:20:00|386.55|384.15|388.63|386.23|389.15|386.75|384.65|382.25|0
1697221500000|2023-10-13 18:25:00|388.46|386.06|387.24|384.84|390.02|387.62|387.07|384.67|0
1697221800000|2023-10-13 18:30:00|387.07|384.67|383.61|381.21|387.41|385.01|382.75|380.35|0
1697222100000|2023-10-13 18:35:00|383.78|381.38|387.59|385.19|389.15|386.75|383.27|380.87|0
1697222400000|2023-10-13 18:40:00|387.93|385.53|390.01|387.61|390.01|387.61|385.85|383.45|0
1697222700000|2023-10-13 18:45:00|389.67|387.27|390.99|388.59|391.75|389.35|388.74|386.34|0
1697223000000|2023-10-13 18:50:00|391.34|388.94|386.65|384.25|391.52|389.12|386.48|384.08|0
1697223300000|2023-10-13 18:55:00|386.83|384.43|386.13|383.73|389.08|386.68|385.27|382.87|0
1697223600000|2023-10-13 19:00:00|385.79|383.39|384.41|382.01|387.69|385.29|383.55|381.15|0
1697223900000|2023-10-13 19:05:00|384.58|382.18|385.44|383.04|390.47|388.07|384.41|382.01|0
1697224200000|2023-10-13 19:10:00|385.96|383.56|382.68|380.28|386.65|384.25|380.79|378.39|0
1697224500000|2023-10-13 19:15:00|382.85|380.45|386.13|383.73|386.99|384.59|382.34|379.94|0
1697224800000|2023-10-13 19:20:00|386.3|383.9|386.47|384.07|388.55|386.15|385.61|383.21|0
1697225100000|2023-10-13 19:25:00|386.3|383.9|389.59|387.19|390.64|388.24|386.13|383.73|0
1697225400000|2023-10-13 19:30:00|389.77|387.37|388.03|385.63|389.77|387.37|385.61|383.21|0
1697225700000|2023-10-13 19:35:00|388.2|385.8|389.24|386.84|390.11|387.71|387.16|384.76|0
1697226000000|2023-10-13 19:40:00|389.76|387.36|393.95|391.55|394.82|392.42|389.07|386.67|0
1697226300000|2023-10-13 19:45:00|393.25|390.85|386.63|384.23|393.25|390.85|386.46|384.06|0
1697226600000|2023-10-13 19:50:00|387.5|385.1|384.02|381.62|388.55|386.15|384.02|381.62|0
1697226900000|2023-10-13 19:55:00|384.72|382.32|384.37|381.97|387.85|385.45|384.37|381.97|0
1697227200000|2023-10-13 20:00:00|384.72|382.32|387.15|384.75|387.15|384.75|384.72|382.32|0
1697227500000|2023-10-13 20:05:00|387.5|385.1|388.02|385.62|388.89|386.49|387.32|384.92|0
1697227800000|2023-10-13 20:10:00|387.84|385.44|389.06|386.66|389.41|387.01|387.84|385.44|0
1697415300000|2023-10-16 00:15:00|375.77|373.17|376.63|374.03|376.8|374.2|375.6|373|0
1697415600000|2023-10-16 00:20:00|376.54|373.94|375.94|373.34|376.8|374.2|375.77|373.17|0
1697415900000|2023-10-16 00:25:00|376.28|373.68|375.17|372.57|376.45|373.85|374.91|372.31|0
1697416500000|2023-10-16 00:35:00|375.32|372.92|375.32|372.92|375.66|373.26|375.07|372.67|0
1697416800000|2023-10-16 00:40:00|375.15|372.75|376.52|374.12|376.69|374.29|375.15|372.75|0
1697417100000|2023-10-16 00:45:00|376.69|374.29|376.52|374.12|377.55|375.15|376.17|373.77|0
1697417400000|2023-10-16 00:50:00|376.44|374.04|376|373.6|376.69|374.29|375.66|373.26|0
1697417700000|2023-10-16 00:55:00|376.09|373.69|376.86|374.46|377.55|375.15|376|373.6|0
1697418000000|2023-10-16 01:00:00|376.78|374.38|374.54|372.14|376.86|374.46|374.11|371.71|0
1697418300000|2023-10-16 01:05:00|374.46|372.06|375.31|372.91|375.4|373|374.46|372.06|0
1697418600000|2023-10-16 01:10:00|375.23|372.83|374.8|372.4|375.4|373|374.62|372.22|0
1697418900000|2023-10-16 01:15:00|374.62|372.22|376|373.6|376|373.6|374.62|372.22|0
1697419200000|2023-10-16 01:20:00|375.91|373.51|375.65|373.25|376.51|374.11|375.65|373.25|0
1697419500000|2023-10-16 01:25:00|375.82|373.42|375.65|373.25|375.99|373.59|375.65|373.25|0
1697419800000|2023-10-16 01:30:00|375.48|373.08|376.16|373.76|376.68|374.28|375.31|372.91|0
1697420100000|2023-10-16 01:35:00|376.08|373.68|376.51|374.11|377.19|374.79|375.99|373.59|0
1697420400000|2023-10-16 01:40:00|376.42|374.02|376.42|374.02|376.68|374.28|375.48|373.08|0
1697420700000|2023-10-16 01:45:00|376.33|373.93|376.5|374.1|376.68|374.28|376.25|373.85|0
1697421000000|2023-10-16 01:50:00|376.42|374.02|377.19|374.79|377.71|375.31|375.99|373.59|0
1697421300000|2023-10-16 01:55:00|377.02|374.62|377.36|374.96|377.36|374.96|376.85|374.45|0
1697421600000|2023-10-16 02:00:00|377.28|374.88|378.56|376.16|378.57|376.17|377.28|374.88|0
1697421900000|2023-10-16 02:05:00|378.48|376.08|377.01|374.61|378.56|376.16|377.01|374.61|0
1697422200000|2023-10-16 02:10:00|376.67|374.27|375.47|373.07|376.67|374.27|375.47|373.07|0
1697422500000|2023-10-16 02:15:00|375.56|373.16|375.73|373.33|375.9|373.5|375.3|372.9|0
1697422800000|2023-10-16 02:20:00|375.64|373.24|374.95|372.55|375.81|373.41|374.78|372.38|0
1697423100000|2023-10-16 02:25:00|374.78|372.38|375.12|372.72|375.12|372.72|374.43|372.03|0
1697423400000|2023-10-16 02:30:00|375.04|372.64|375.63|373.23|375.81|373.41|374.95|372.55|0
1697423700000|2023-10-16 02:35:00|375.46|373.06|375.8|373.4|375.8|373.4|375.46|373.06|0
1697424000000|2023-10-16 02:40:00|375.72|373.32|376.32|373.92|376.32|373.92|375.46|373.06|0
1697424300000|2023-10-16 02:45:00|376.49|374.09|377.61|375.21|377.61|375.21|376.49|374.09|0
1697424600000|2023-10-16 02:50:00|377.52|375.12|378.38|375.98|378.47|376.07|377.18|374.78|0
1697424900000|2023-10-16 02:55:00|378.55|376.15|378.12|375.72|378.55|376.15|377.52|375.12|0
1697425200000|2023-10-16 03:00:00|377.69|375.29|378.03|375.63|378.38|375.98|377.69|375.29|0
1697425500000|2023-10-16 03:05:00|377.95|375.55|378.03|375.63|378.55|376.15|377.69|375.29|0
1697425800000|2023-10-16 03:10:00|377.86|375.46|378.55|376.15|378.55|376.15|377.69|375.29|0
1697426100000|2023-10-16 03:15:00|378.38|375.98|378.37|375.97|378.89|376.49|378.2|375.8|0
1697426400000|2023-10-16 03:20:00|378.2|375.8|378.55|376.15|378.72|376.32|378.2|375.8|0
1697426700000|2023-10-16 03:25:00|378.37|375.97|378.37|375.97|378.89|376.49|378.03|375.63|0
1697427000000|2023-10-16 03:30:00|378.72|376.32|379.23|376.83|379.32|376.92|378.37|375.97|0
1697427300000|2023-10-16 03:35:00|379.15|376.75|378.2|375.8|379.41|377.01|378.2|375.8|0
1697427600000|2023-10-16 03:40:00|378.37|375.97|378.02|375.62|378.37|375.97|377.85|375.45|0
1697427900000|2023-10-16 03:45:00|377.85|375.45|377.51|375.11|378.2|375.8|377.51|375.11|0
1697428200000|2023-10-16 03:50:00|377.6|375.2|378.02|375.62|378.19|375.79|377.51|375.11|0
1697428500000|2023-10-16 03:55:00|377.94|375.54|377.68|375.28|378.02|375.62|377.68|375.28|0
1697428800000|2023-10-16 04:00:00|377.85|375.45|378.02|375.62|378.19|375.79|377.5|375.1|0
1697429100000|2023-10-16 04:05:00|377.85|375.45|377.67|375.27|378.02|375.62|377.33|374.93|0
1697429400000|2023-10-16 04:10:00|377.5|375.1|377.67|375.27|377.84|375.44|377.33|374.93|0
1697429700000|2023-10-16 04:15:00|377.84|375.44|377.67|375.27|378.36|375.96|377.5|375.1|0
1697430000000|2023-10-16 04:20:00|377.59|375.19|377.67|375.27|378.28|375.88|377.33|374.93|0
1697430300000|2023-10-16 04:25:00|378.1|375.7|378.18|375.78|378.53|376.13|378.01|375.61|0
1697430600000|2023-10-16 04:30:00|378.27|375.87|378.7|376.3|379.05|376.65|377.84|375.44|0
1697430900000|2023-10-16 04:35:00|378.62|376.22|378.7|376.3|379.04|376.64|378.53|376.13|0
1697431200000|2023-10-16 04:40:00|378.53|376.13|378.7|376.3|378.87|376.47|378.18|375.78|0
1697431500000|2023-10-16 04:45:00|378.53|376.13|378.01|375.61|378.53|376.13|377.75|375.35|0
1697431800000|2023-10-16 04:50:00|378.1|375.7|378.01|375.61|378.35|375.95|377.83|375.43|0
1697432100000|2023-10-16 04:55:00|377.83|375.43|377.83|375.43|378.01|375.61|377.83|375.43|0
1697432400000|2023-10-16 05:00:00|378|375.6|378.27|375.87|378.35|375.95|377.66|375.26|0
1697432700000|2023-10-16 05:05:00|378.18|375.78|378.69|376.29|379.04|376.64|378.18|375.78|0
1697433000000|2023-10-16 05:10:00|378.86|376.46|378.35|375.95|379.04|376.64|378.26|375.86|0
1697433300000|2023-10-16 05:15:00|378.52|376.12|378.52|376.12|378.86|376.46|378.17|375.77|0
1697433600000|2023-10-16 05:20:00|378.34|375.94|378.52|376.12|378.69|376.29|378.17|375.77|0
1697433900000|2023-10-16 05:25:00|378.34|375.94|378|375.6|378.69|376.29|378|375.6|0
1697434200000|2023-10-16 05:30:00|378.17|375.77|379.38|376.98|379.55|377.15|377.83|375.43|0
1697434500000|2023-10-16 05:35:00|379.2|376.8|379.55|377.15|379.89|377.49|378.95|376.55|0
1697434800000|2023-10-16 05:40:00|379.37|376.97|380.76|378.36|380.76|378.36|379.37|376.97|0
1697435100000|2023-10-16 05:45:00|380.58|378.18|382.14|379.74|382.49|380.09|380.41|378.01|0
1697435400000|2023-10-16 05:50:00|381.97|379.57|380.75|378.35|381.97|379.57|380.58|378.18|0
1697435700000|2023-10-16 05:55:00|380.93|378.53|379.02|376.62|381.1|378.7|379.02|376.62|0
1697436000000|2023-10-16 06:00:00|379.2|376.8|378.16|375.76|379.54|377.14|376.78|374.38|0
1697436300000|2023-10-16 06:05:00|377.99|375.59|377.13|374.73|378.16|375.76|376.44|374.04|0
1697436600000|2023-10-16 06:10:00|377.22|374.82|377.13|374.73|378.5|376.1|376.78|374.38|0
1697436900000|2023-10-16 06:15:00|377.3|374.9|375.84|373.44|377.3|374.9|375.84|373.44|0
1697437200000|2023-10-16 06:20:00|375.92|373.52|375.41|373.01|376.26|373.86|375.06|372.66|0
1697437500000|2023-10-16 06:25:00|375.49|373.09|375.4|373|375.75|373.35|374.72|372.32|0
1697437800000|2023-10-16 06:30:00|375.32|372.92|375.32|372.92|375.58|373.18|374.89|372.49|0
1697438100000|2023-10-16 06:35:00|375.23|372.83|373.78|371.38|375.57|373.17|373.78|371.38|0
1697438400000|2023-10-16 06:40:00|373.86|371.46|371.17|368.77|374.03|371.63|371|368.6|0
1697438700000|2023-10-16 06:45:00|371.35|368.95|373.95|371.55|375.03|372.63|371.35|368.95|0
1697439000000|2023-10-16 06:50:00|374.12|371.72|375.15|372.75|375.15|372.75|373.78|371.38|0
1697439300000|2023-10-16 06:55:00|375.06|372.66|374.63|372.23|375.66|373.26|374.29|371.89|0
1697439600000|2023-10-16 07:00:00|374.8|372.4|374.12|371.72|377.2|374.8|373.94|371.54|0
1697439900000|2023-10-16 07:05:00|374.03|371.63|377.37|374.97|377.89|375.49|373.77|371.37|0
1697440200000|2023-10-16 07:10:00|377.55|375.15|376.17|373.77|378.23|375.83|376.17|373.77|0
1697440500000|2023-10-16 07:15:00|376.34|373.94|378.92|376.52|378.92|376.52|376|373.6|0
1697440800000|2023-10-16 07:20:00|378.58|376.18|379.09|376.69|380.13|377.73|377.89|375.49|0
1697441100000|2023-10-16 07:25:00|379.26|376.86|379.09|376.69|381.16|378.76|379.09|376.69|0
1697441400000|2023-10-16 07:30:00|379.26|376.86|379.09|376.69|379.61|377.21|376.51|374.11|0
1697441700000|2023-10-16 07:35:00|378.92|376.52|381.16|378.76|381.68|379.28|378.92|376.52|0
1697442000000|2023-10-16 07:40:00|380.99|378.59|381.85|379.45|382.02|379.62|380.73|378.33|0
1697442300000|2023-10-16 07:45:00|381.68|379.28|383.06|380.66|383.76|381.36|380.29|377.89|0
1697442600000|2023-10-16 07:50:00|382.89|380.49|382.37|379.97|383.24|380.84|379.78|377.38|0
1697442900000|2023-10-16 07:55:00|382.19|379.79|381.5|379.1|382.89|380.49|380.98|378.58|0
1697443200000|2023-10-16 08:00:00|381.33|378.93|383.58|381.18|384.27|381.87|380.81|378.41|0
1697443500000|2023-10-16 08:05:00|383.75|381.35|384.62|382.22|385.32|382.92|383.5|381.1|0
1697443800000|2023-10-16 08:10:00|384.97|382.57|384.79|382.39|385.84|383.44|384.27|381.87|0
1697444100000|2023-10-16 08:15:00|385.14|382.74|385.31|382.91|386.36|383.96|384.79|382.39|0
1697444400000|2023-10-16 08:20:00|385.49|383.09|383.05|380.65|385.49|383.09|382.88|380.48|0
1697444700000|2023-10-16 08:25:00|383.23|380.83|380.97|378.57|383.23|380.83|380.46|378.06|0
1697445000000|2023-10-16 08:30:00|380.8|378.4|380.63|378.23|381.15|378.75|379.59|377.19|0
1697445300000|2023-10-16 08:35:00|380.28|377.88|379.51|377.11|380.63|378.23|378.9|376.5|0
1697445600000|2023-10-16 08:40:00|379.59|377.19|379.42|377.02|380.45|378.05|379.24|376.84|0
1697445900000|2023-10-16 08:45:00|379.59|377.19|377.35|374.95|379.76|377.36|376.83|374.43|0
1697446200000|2023-10-16 08:50:00|377.52|375.12|378.38|375.98|378.73|376.33|376.66|374.26|0
1697446500000|2023-10-16 08:55:00|378.55|376.15|379.07|376.67|379.41|377.01|378.04|375.64|0
1697446800000|2023-10-16 09:00:00|378.9|376.5|380.45|378.05|380.45|378.05|378.55|376.15|0
1697447100000|2023-10-16 09:05:00|380.28|377.88|379.24|376.84|380.28|377.88|377.86|375.46|0
1697447400000|2023-10-16 09:10:00|379.58|377.18|379.41|377.01|380.27|377.87|378.72|376.32|0
1697447700000|2023-10-16 09:15:00|379.24|376.84|378.89|376.49|379.75|377.35|377.17|374.77|0
1697448000000|2023-10-16 09:20:00|378.72|376.32|379.23|376.83|380.44|378.04|378.55|376.15|0
1697448300000|2023-10-16 09:25:00|379.41|377.01|379.92|377.52|380.1|377.7|378.72|376.32|0
1697448600000|2023-10-16 09:30:00|379.75|377.35|378.89|376.49|380.1|377.7|378.72|376.32|0
1697448900000|2023-10-16 09:35:00|379.06|376.66|377.16|374.76|379.06|376.66|376.99|374.59|0
1697449200000|2023-10-16 09:40:00|377.34|374.94|377.68|375.28|378.37|375.97|376.82|374.42|0
1697449500000|2023-10-16 09:45:00|377.6|375.2|378.54|376.14|378.88|376.48|376.99|374.59|0
1697449800000|2023-10-16 09:50:00|378.71|376.31|378.02|375.62|378.71|376.31|377.68|375.28|0
1697450100000|2023-10-16 09:55:00|377.85|375.45|378.88|376.48|379.23|376.83|377.85|375.45|0
1697450400000|2023-10-16 10:00:00|379.4|377|381.64|379.24|381.82|379.42|379.23|376.83|0
1697450700000|2023-10-16 10:05:00|381.73|379.33|381.99|379.59|382.16|379.76|380.95|378.55|0
1697451000000|2023-10-16 10:10:00|382.16|379.76|381.3|378.9|382.33|379.93|380.95|378.55|0
1697451300000|2023-10-16 10:15:00|381.12|378.72|378.02|375.62|381.12|378.72|377.94|375.54|0
1697451600000|2023-10-16 10:20:00|377.85|375.45|378.19|375.79|378.54|376.14|376.98|374.58|0
1697451900000|2023-10-16 10:25:00|378.36|375.96|378.19|375.79|378.88|376.48|377.85|375.45|0
1697452200000|2023-10-16 10:30:00|378.36|375.96|377.5|375.1|378.36|375.96|376.81|374.41|0
1697452500000|2023-10-16 10:35:00|377.67|375.27|376.9|374.5|378.19|375.79|376.81|374.41|0
1697452800000|2023-10-16 10:40:00|376.81|374.41|376.29|373.89|377.32|374.92|375.6|373.2|0
1697453100000|2023-10-16 10:45:00|376.98|374.58|375.86|373.46|377.15|374.75|375.6|373.2|0
1697453400000|2023-10-16 10:50:00|375.77|373.37|375.77|373.37|376.29|373.89|375.25|372.85|0
1697453700000|2023-10-16 10:55:00|375.94|373.54|374.73|372.33|375.94|373.54|374.73|372.33|0
1697454000000|2023-10-16 11:00:00|374.91|372.51|376.11|373.71|376.11|373.71|374.56|372.16|0
1697454300000|2023-10-16 11:05:00|376.03|373.63|376.97|374.57|377.32|374.92|375.76|373.36|0
1697454600000|2023-10-16 11:10:00|377.14|374.74|376.11|373.71|377.49|375.09|376.11|373.71|0
1697454900000|2023-10-16 11:15:00|375.94|373.54|375.25|372.85|375.94|373.54|375.25|372.85|0
1697455200000|2023-10-16 11:20:00|374.9|372.5|374.99|372.59|375.76|373.36|374.56|372.16|0
1697455500000|2023-10-16 11:25:00|374.9|372.5|374.73|372.33|375.24|372.84|374.21|371.81|0
1697455800000|2023-10-16 11:30:00|374.64|372.24|375.41|373.01|375.59|373.19|374.04|371.64|0
1697456100000|2023-10-16 11:35:00|375.59|373.19|372.32|369.92|375.59|373.19|372.32|369.92|0
1697456400000|2023-10-16 11:40:00|372.24|369.84|370.95|368.55|373.52|371.12|370.44|368.04|0
1697456700000|2023-10-16 11:45:00|370.78|368.38|371.11|368.71|372.91|370.51|369.77|367.37|0
1697457000000|2023-10-16 11:50:00|371.28|368.88|371.45|369.05|371.62|369.22|370.08|367.68|0
1697457300000|2023-10-16 11:55:00|371.62|369.22|372.31|369.91|372.48|370.08|371.11|368.71|0
1697457600000|2023-10-16 12:00:00|372.14|369.74|371.79|369.39|373|370.6|371.62|369.22|0
1697457900000|2023-10-16 12:05:00|371.96|369.56|374.54|372.14|375.23|372.83|371.96|369.56|0
1697458200000|2023-10-16 12:10:00|374.89|372.49|375.06|372.66|375.41|373.01|374.2|371.8|0
1697458500000|2023-10-16 12:15:00|374.89|372.49|374.71|372.31|375.06|372.66|374.03|371.63|0
1697458800000|2023-10-16 12:20:00|373.51|371.11|374.11|371.71|374.37|371.97|371.79|369.39|0
1697459100000|2023-10-16 12:25:00|373.85|371.45|376.5|374.1|376.84|374.44|373.68|371.28|0
1697459400000|2023-10-16 12:30:00|375.38|372.98|375.12|372.72|376.33|373.93|374.27|371.87|0
1697459700000|2023-10-16 12:35:00|375.29|372.89|370.85|368.45|376.15|373.75|370.85|368.45|0
1697460000000|2023-10-16 12:40:00|371.02|368.62|371.7|369.3|371.7|369.3|370.51|368.11|0
1697460300000|2023-10-16 12:45:00|371.53|369.13|369.65|367.25|371.7|369.3|369.48|367.08|0
1697460600000|2023-10-16 12:50:00|369.48|367.08|368.63|366.23|369.48|367.08|367.45|365.05|0
1697460900000|2023-10-16 12:55:00|368.46|366.06|368.29|365.89|368.8|366.4|367.61|365.21|0
1697461200000|2023-10-16 13:00:00|368.12|365.72|369.31|366.91|369.48|367.08|367.61|365.21|0
1697461500000|2023-10-16 13:05:00|369.65|367.25|369.48|367.08|370.16|367.76|368.63|366.23|0
1697461800000|2023-10-16 13:10:00|369.31|366.91|368.46|366.06|369.31|366.91|368.12|365.72|0
1697462100000|2023-10-16 13:15:00|368.63|366.23|366.25|363.85|368.63|366.23|366.25|363.85|0
1697462400000|2023-10-16 13:20:00|366.42|364.02|367.44|365.04|367.61|365.21|366.42|364.02|0
1697462700000|2023-10-16 13:25:00|367.61|365.21|368.28|365.88|369.13|366.73|367.61|365.21|0
1697463000000|2023-10-16 13:30:00|368.62|366.22|363.55|361.15|369.98|367.58|363.21|360.81|0
1697463300000|2023-10-16 13:35:00|363.38|360.98|363.13|360.73|364.79|362.39|361.27|358.87|0
1697463600000|2023-10-16 13:40:00|363.47|361.07|367.04|364.64|367.72|365.32|362.96|360.56|0
1697463900000|2023-10-16 13:45:00|366.53|364.13|366.02|363.62|367.38|364.98|363.81|361.41|0
1697464200000|2023-10-16 13:50:00|366.19|363.79|363.13|360.73|366.19|363.79|361.95|359.55|0
1697464500000|2023-10-16 13:55:00|362.96|360.56|363.47|361.07|365.67|363.27|362.96|360.56|0
1697464800000|2023-10-16 14:00:00|363.13|360.73|363.81|361.41|364.65|362.25|362.11|359.71|0
1697465100000|2023-10-16 14:05:00|363.64|361.24|363.47|361.07|366.52|364.12|363.13|360.73|0
1697465400000|2023-10-16 14:10:00|363.13|360.73|358.57|356.17|363.63|361.23|358.07|355.67|0
1697465700000|2023-10-16 14:15:00|358.23|355.83|357.06|354.66|359.07|356.67|355.55|353.15|0
1697466000000|2023-10-16 14:20:00|356.89|354.49|355.21|352.81|357.56|355.16|355.21|352.81|0
1697466300000|2023-10-16 14:25:00|355.13|352.73|352.38|349.98|356.22|353.82|352.05|349.65|0
1697466600000|2023-10-16 14:30:00|352.21|349.81|351.79|349.39|352.21|349.81|348.15|345.75|0
1697466900000|2023-10-16 14:35:00|351.46|349.06|352.12|349.72|352.28|349.88|350.47|348.07|0
1697467200000|2023-10-16 14:40:00|351.79|349.39|351.29|348.89|353.44|351.04|350.63|348.23|0
1697467500000|2023-10-16 14:45:00|350.96|348.56|349.97|347.57|351.62|349.22|349.64|347.24|0
1697467800000|2023-10-16 14:50:00|349.8|347.4|350.96|348.56|351.12|348.72|348.82|346.42|0
1697468100000|2023-10-16 14:55:00|351.12|348.72|348.16|345.76|351.12|348.72|348.16|345.76|0
1697468400000|2023-10-16 15:00:00|347.83|345.43|348.32|345.92|348.81|346.41|346.19|343.79|0
1697468700000|2023-10-16 15:05:00|348.16|345.76|348.32|345.92|348.65|346.25|346.84|344.44|0
1697469000000|2023-10-16 15:10:00|347.99|345.59|349.8|347.4|350.13|347.73|347.66|345.26|0
1697469300000|2023-10-16 15:15:00|349.63|347.23|350.95|348.55|351.12|348.72|348.65|346.25|0
1697469600000|2023-10-16 15:20:00|351.12|348.72|350.78|348.38|351.78|349.38|349.96|347.56|0
1697469900000|2023-10-16 15:25:00|350.95|348.55|349.79|347.39|351.28|348.88|349.47|347.07|0
1697470200000|2023-10-16 15:30:00|349.63|347.23|350.95|348.55|351.61|349.21|348.97|346.57|0
1697470500000|2023-10-16 15:35:00|350.62|348.22|353.76|351.36|353.92|351.52|350.62|348.22|0
1697470800000|2023-10-16 15:40:00|354.09|351.69|354.75|352.35|355.75|353.35|353.09|350.69|0
1697471100000|2023-10-16 15:45:00|354.92|352.52|354.25|351.85|356.91|354.51|353.75|351.35|0
1697471400000|2023-10-16 15:50:00|353.92|351.52|354.08|351.68|354.09|351.69|353.09|350.69|0
1697471700000|2023-10-16 15:55:00|353.92|351.52|353.92|351.52|354.58|352.18|353.42|351.02|0
1697472000000|2023-10-16 16:00:00|353.75|351.35|354.75|352.35|355.41|353.01|353.09|350.69|0
1697472300000|2023-10-16 16:05:00|354.91|352.51|352.26|349.86|354.91|352.51|352.09|349.69|0
1697472600000|2023-10-16 16:10:00|352.09|349.69|355.24|352.84|355.57|353.17|352.09|349.69|0
1697472900000|2023-10-16 16:15:00|355.41|353.01|353.91|351.51|355.57|353.17|353.08|350.68|0
1697473200000|2023-10-16 16:20:00|354.08|351.68|353.75|351.35|355.74|353.34|353.58|351.18|0
1697473500000|2023-10-16 16:25:00|353.91|351.51|353.08|350.68|354.41|352.01|352.75|350.35|0
1697473800000|2023-10-16 16:30:00|352.92|350.52|354.07|351.67|354.57|352.17|352.09|349.69|0
1697474100000|2023-10-16 16:35:00|354.24|351.84|354.07|351.67|355.24|352.84|353.08|350.68|0
1697474400000|2023-10-16 16:40:00|354.24|351.84|353.91|351.51|354.9|352.5|353.5|351.1|0
1697474700000|2023-10-16 16:45:00|353.74|351.34|354.4|352|354.57|352.17|352.58|350.18|0
1697475000000|2023-10-16 16:50:00|354.24|351.84|354.07|351.67|354.9|352.5|352.74|350.34|0
1697475300000|2023-10-16 16:55:00|354.24|351.84|353.74|351.34|356.9|354.5|353.74|351.34|0
1697475600000|2023-10-16 17:00:00|353.57|351.17|350.26|347.86|353.9|351.5|350.26|347.86|0
1697475900000|2023-10-16 17:05:00|349.93|347.53|349.6|347.2|350.26|347.86|349.28|346.88|0
1697476200000|2023-10-16 17:10:00|349.77|347.37|349.27|346.87|349.77|347.37|347.96|345.56|0
1697476500000|2023-10-16 17:15:00|349.11|346.71|353.23|350.83|353.23|350.83|348.62|346.22|0
1697476800000|2023-10-16 17:20:00|353.57|351.17|360.23|357.83|361.07|358.67|353.57|351.17|0
1697477100000|2023-10-16 17:25:00|360.9|358.5|357.03|354.63|364.77|362.37|356.36|353.96|0
1697477400000|2023-10-16 17:30:00|356.53|354.13|357.21|354.81|358.04|355.64|355.55|353.15|0
1697477700000|2023-10-16 17:35:00|356.88|354.48|354.39|351.99|357.38|354.98|354.06|351.66|0
1697478000000|2023-10-16 17:40:00|354.22|351.82|351.09|348.69|354.22|351.82|350.76|348.36|0
1697478300000|2023-10-16 17:45:00|351.25|348.85|352.07|349.67|353.06|350.66|351.25|348.85|0
1697478600000|2023-10-16 17:50:00|352.24|349.84|351.91|349.51|353.06|350.66|351.58|349.18|0
1697478900000|2023-10-16 17:55:00|351.74|349.34|351.25|348.85|351.91|349.51|350.59|348.19|0
1697479200000|2023-10-16 18:00:00|351.08|348.68|351.73|349.33|353.89|351.49|351.08|348.68|0
1697479500000|2023-10-16 18:05:00|351.57|349.17|350.25|347.85|352.73|350.33|350.08|347.68|0
1697479800000|2023-10-16 18:10:00|350.33|347.93|351.07|348.67|351.24|348.84|348.93|346.53|0
1697480100000|2023-10-16 18:15:00|351.24|348.84|350.9|348.5|352.56|350.16|350.57|348.17|0
1697480400000|2023-10-16 18:20:00|350.74|348.34|352.56|350.16|354.21|351.81|350.74|348.34|0
1697480700000|2023-10-16 18:25:00|352.72|350.32|354.05|351.65|354.05|351.65|351.07|348.67|0
1697481000000|2023-10-16 18:30:00|353.71|351.31|352.39|349.99|354.88|352.48|352.39|349.99|0
1697481300000|2023-10-16 18:35:00|352.72|350.32|354.04|351.64|355.87|353.47|351.89|349.49|0
1697481600000|2023-10-16 18:40:00|354.21|351.81|352.88|350.48|354.71|352.31|352.72|350.32|0
1697481900000|2023-10-16 18:45:00|353.05|350.65|354.04|351.64|354.21|351.81|352.38|349.98|0
1697482200000|2023-10-16 18:50:00|353.71|351.31|351.89|349.49|354.21|351.81|351.72|349.32|0
1697482500000|2023-10-16 18:55:00|352.22|349.82|349.9|347.5|352.22|349.82|349.9|347.5|0
1697482800000|2023-10-16 19:00:00|350.23|347.83|350.54|348.14|352.22|349.82|349.9|347.5|0
1697483100000|2023-10-16 19:05:00|350.38|347.98|349.38|346.98|350.38|347.98|348.89|346.49|0
1697483400000|2023-10-16 19:10:00|349.55|347.15|350.21|347.81|350.37|347.97|348.07|345.67|0
1697483700000|2023-10-16 19:15:00|350.04|347.64|350.04|347.64|350.21|347.81|348.39|345.99|0
1697484000000|2023-10-16 19:20:00|349.88|347.48|348.72|346.32|349.88|347.48|348.06|345.66|0
1697484300000|2023-10-16 19:25:00|348.89|346.49|347.24|344.84|348.89|346.49|347.24|344.84|0
1697484600000|2023-10-16 19:30:00|347.07|344.67|350.53|348.13|350.53|348.13|346.58|344.18|0
1697484900000|2023-10-16 19:35:00|350.37|347.97|350.86|348.46|350.86|348.46|349.87|347.47|0
1697485200000|2023-10-16 19:40:00|350.53|348.13|350.04|347.64|351.36|348.96|348.72|346.32|0
1697485500000|2023-10-16 19:45:00|350.37|347.97|351.03|348.63|351.36|348.96|350.04|347.64|0
1697485800000|2023-10-16 19:50:00|351.52|349.12|349.04|346.64|352.02|349.62|348.88|346.48|0
1697486100000|2023-10-16 19:55:00|348.71|346.31|352.67|350.27|354|351.6|348.03|345.63|0
1697486400000|2023-10-16 20:00:00|352.17|349.77|352|349.6|354|351.6|352|349.6|0
1697486700000|2023-10-16 20:05:00|351.92|349.52|351|348.6|352|349.6|351|348.6|0
1697487000000|2023-10-16 20:10:00|351.17|348.77|350.34|347.94|351.17|348.77|350.01|347.61|0
1697487300000|2023-10-16 20:15:00|350.27|347.67|350.44|347.84|350.61|348.01|350.11|347.51|0
1697487600000|2023-10-16 20:20:00|350.27|347.67|349.61|347.01|350.44|347.84|349.61|347.01|0
1697487900000|2023-10-16 20:25:00|349.78|347.18|349.44|346.84|349.94|347.34|349.44|346.84|0
1697488200000|2023-10-16 20:30:00|349.61|347.01|350.43|347.83|350.43|347.83|349.44|346.84|0
1697488500000|2023-10-16 20:35:00|350.6|348|350.43|347.83|350.77|348.17|350.43|347.83|0
1697488800000|2023-10-16 20:40:00|350.6|348|350.6|348|350.6|348|350.6|348|0
1697489100000|2023-10-16 20:45:00|350.76|348.16|350.6|348|350.76|348.16|350.43|347.83|0
1697489400000|2023-10-16 20:50:00|350.68|348.08|349.44|346.84|350.76|348.16|349.44|346.84|0
1697489700000|2023-10-16 20:55:00|349.6|347|349.85|347.25|349.93|347.33|349.27|346.67|0
1697490000000|2023-10-16 21:00:00|349.99|347.39|349.77|347.17|350.04|347.44|349.63|347.03|0
1697490300000|2023-10-16 21:05:00|350.04|347.44|349.35|346.75|350.04|347.44|349.31|346.71|0
1697490600000|2023-10-16 21:10:00|349.31|346.71|349.38|346.78|349.57|346.97|349.31|346.71|0
1697490900000|2023-10-16 21:15:00|349.6|347|349.38|346.78|349.6|347|349.38|346.78|0
1697491200000|2023-10-16 21:20:00|349.48|346.88|349.42|346.82|349.62|347.02|349.38|346.78|0
1697491500000|2023-10-16 21:25:00|349.64|347.04|349.64|347.04|349.64|347.04|349.47|346.87|0
1697491800000|2023-10-16 21:30:00|349.69|347.09|349.47|346.87|349.69|347.09|349.47|346.87|0
1697492100000|2023-10-16 21:35:00|349.45|346.85|349.52|346.92|349.52|346.92|349.45|346.85|0
1697492400000|2023-10-16 21:40:00|349.45|346.85|349.59|346.99|349.59|346.99|349.45|346.85|0
1697492700000|2023-10-16 21:45:00|349.47|346.87|349.52|346.92|349.62|347.02|349.47|346.87|0
1697493000000|2023-10-16 21:50:00|349.61|347.01|349.56|346.96|349.69|347.09|349.54|346.94|0
1697493300000|2023-10-16 21:55:00|349.61|347.01|349.49|346.89|349.71|347.11|349.49|346.89|0
1697493600000|2023-10-16 22:00:00|349.84|347.24|350.25|347.65|350.58|347.98|349.51|346.91|0
1697493900000|2023-10-16 22:05:00|350.41|347.81|350.91|348.31|350.99|348.39|350.41|347.81|0
1697494200000|2023-10-16 22:10:00|350.83|348.23|350.74|348.14|350.91|348.31|350.58|347.98|0
1697494500000|2023-10-16 22:15:00|350.57|347.97|351.07|348.47|351.57|348.97|350.57|347.97|0
1697494800000|2023-10-16 22:20:00|351.24|348.64|351.07|348.47|351.24|348.64|350.9|348.3|0
1697495100000|2023-10-16 22:25:00|351.24|348.64|351.4|348.8|351.57|348.97|351.16|348.56|0
1697495400000|2023-10-16 22:30:00|351.23|348.63|351.4|348.8|351.49|348.89|351.23|348.63|0
1697495700000|2023-10-16 22:35:00|351.32|348.72|351.4|348.8|351.56|348.96|351.07|348.47|0
1697496000000|2023-10-16 22:40:00|351.23|348.63|351.56|348.96|351.56|348.96|351.23|348.63|0
1697496300000|2023-10-16 22:45:00|351.73|349.13|352.56|349.96|352.56|349.96|351.73|349.13|0
1697496600000|2023-10-16 22:50:00|352.64|350.04|352.89|350.29|352.89|350.29|352.56|349.96|0
1697496900000|2023-10-16 22:55:00|352.72|350.12|352.89|350.29|353.05|350.45|352.72|350.12|0
1697497200000|2023-10-16 23:00:00|352.72|350.12|353.05|350.45|353.05|350.45|352.72|350.12|0
1697497500000|2023-10-16 23:05:00|352.89|350.29|354.22|351.62|354.38|351.78|352.89|350.29|0
1697497800000|2023-10-16 23:10:00|354.05|351.45|354.22|351.62|354.22|351.62|353.88|351.28|0
1697498100000|2023-10-16 23:15:00|354.3|351.7|355.22|352.62|355.38|352.78|354.22|351.62|0
1697498400000|2023-10-16 23:20:00|355.05|352.45|354.38|351.78|355.05|352.45|354.21|351.61|0
1697498700000|2023-10-16 23:25:00|354.3|351.7|354.04|351.44|354.38|351.78|353.71|351.11|0
1697499000000|2023-10-16 23:30:00|353.88|351.28|353.38|350.78|354.04|351.44|353.3|350.7|0
1697499300000|2023-10-16 23:35:00|353.3|350.7|353.21|350.61|353.38|350.78|353.04|350.44|0
1697499600000|2023-10-16 23:40:00|353.04|350.44|353.21|350.61|353.38|350.78|353.04|350.44|0
1697499900000|2023-10-16 23:45:00|353.37|350.77|353.21|350.61|353.37|350.77|353.04|350.44|0
1697500200000|2023-10-16 23:50:00|353.29|350.69|352.04|349.44|353.37|350.77|351.88|349.28|0
1697500500000|2023-10-16 23:55:00|352.21|349.61|352.37|349.77|352.37|349.77|351.88|349.28|0
1697500800000|2023-10-17 00:00:00|352.21|349.61|352.7|350.1|353.37|350.77|351.87|349.27|0
1697501100000|2023-10-17 00:05:00|352.62|350.02|352.2|349.6|352.7|350.1|352.2|349.6|0
1697501400000|2023-10-17 00:10:00|352.37|349.77|352.54|349.94|352.87|350.27|352.2|349.6|0
1697501700000|2023-10-17 00:15:00|352.37|349.77|353.21|350.61|353.54|350.94|352.04|349.44|0
1697502000000|2023-10-17 00:20:00|353.38|350.78|352.88|350.28|353.71|351.11|352.88|350.28|0
1697502300000|2023-10-17 00:25:00|352.71|350.11|352.3|349.7|352.88|350.28|352.05|349.45|0
1697502600000|2023-10-17 00:30:00|352.11|349.71|353.44|351.04|353.44|351.04|352.11|349.71|0
1697502900000|2023-10-17 00:35:00|353.36|350.96|353.6|351.2|353.94|351.54|352.94|350.54|0
1697503200000|2023-10-17 00:40:00|353.44|351.04|353.27|350.87|353.77|351.37|353.11|350.71|0
1697503500000|2023-10-17 00:45:00|353.44|351.04|353.77|351.37|354.1|351.7|353.44|351.04|0
1697503800000|2023-10-17 00:50:00|353.6|351.2|354.27|351.87|354.77|352.37|353.6|351.2|0
1697504100000|2023-10-17 00:55:00|354.43|352.03|353.77|351.37|354.43|352.03|353.77|351.37|0
1697504400000|2023-10-17 01:00:00|353.93|351.53|354.26|351.86|354.6|352.2|353.77|351.37|0
1697504700000|2023-10-17 01:05:00|354.1|351.7|355.01|352.61|355.09|352.69|353.93|351.53|0
1697505000000|2023-10-17 01:10:00|355.09|352.69|354.93|352.53|355.09|352.69|354.76|352.36|0
1697505300000|2023-10-17 01:15:00|354.76|352.36|354.93|352.53|355.09|352.69|354.76|352.36|0
1697505600000|2023-10-17 01:20:00|354.76|352.36|355.09|352.69|355.09|352.69|354.76|352.36|0
1697505900000|2023-10-17 01:25:00|354.92|352.52|355.92|353.52|356.09|353.69|354.92|352.52|0
1697506200000|2023-10-17 01:30:00|356.09|353.69|356.09|353.69|356.26|353.86|355.59|353.19|0
1697506500000|2023-10-17 01:35:00|355.92|353.52|356.09|353.69|356.26|353.86|355.42|353.02|0
1697506800000|2023-10-17 01:40:00|355.92|353.52|355.42|353.02|356.01|353.61|355.42|353.02|0
1697507100000|2023-10-17 01:45:00|355.25|352.85|355.42|353.02|355.75|353.35|355.09|352.69|0
1697507400000|2023-10-17 01:50:00|355.25|352.85|355.34|352.94|355.58|353.18|355.08|352.68|0
1697507700000|2023-10-17 01:55:00|355.42|353.02|355.75|353.35|355.75|353.35|355.42|353.02|0
1697508000000|2023-10-17 02:00:00|355.58|353.18|355.91|353.51|356.08|353.68|355.41|353.01|0
1697508300000|2023-10-17 02:05:00|356.08|353.68|356.41|354.01|356.75|354.35|355.91|353.51|0
1697508600000|2023-10-17 02:10:00|356.5|354.1|355.24|352.84|356.5|354.1|355.08|352.68|0
1697508900000|2023-10-17 02:15:00|355.41|353.01|355.58|353.18|355.58|353.18|355.08|352.68|0
1697509200000|2023-10-17 02:20:00|355.74|353.34|355.91|353.51|356.08|353.68|355.58|353.18|0
1697509500000|2023-10-17 02:25:00|355.74|353.34|356.07|353.67|356.41|354.01|355.74|353.34|0
1697509800000|2023-10-17 02:30:00|356.16|353.76|356.07|353.67|356.41|354.01|355.57|353.17|0
1697510100000|2023-10-17 02:35:00|355.91|353.51|356.07|353.67|356.24|353.84|355.91|353.51|0
1697510400000|2023-10-17 02:40:00|355.91|353.51|355.9|353.5|356.07|353.67|355.74|353.34|0
1697510700000|2023-10-17 02:45:00|356.07|353.67|356.24|353.84|356.4|354|355.9|353.5|0
1697511000000|2023-10-17 02:50:00|356.4|354|356.24|353.84|356.4|354|356.07|353.67|0
1697511300000|2023-10-17 02:55:00|356.07|353.67|356.4|354|356.74|354.34|356.07|353.67|0
1697511600000|2023-10-17 03:00:00|356.49|354.09|356.73|354.33|356.9|354.5|356.23|353.83|0
1697511900000|2023-10-17 03:05:00|356.82|354.42|356.4|354|357.07|354.67|356.23|353.83|0
1697512200000|2023-10-17 03:10:00|356.57|354.17|356.23|353.83|356.73|354.33|356.23|353.83|0
1697512500000|2023-10-17 03:15:00|356.4|354|355.39|352.99|356.56|354.16|355.39|352.99|0
1697512800000|2023-10-17 03:20:00|355.31|352.91|356.48|354.08|356.48|354.08|355.31|352.91|0
1697513100000|2023-10-17 03:25:00|356.39|353.99|356.56|354.16|356.9|354.5|356.23|353.83|0
1697513400000|2023-10-17 03:30:00|356.73|354.33|356.06|353.66|356.89|354.49|356.06|353.66|0
1697513700000|2023-10-17 03:35:00|355.98|353.58|356.22|353.82|356.39|353.99|354.89|352.49|0
1697514000000|2023-10-17 03:40:00|356.14|353.74|357.22|354.82|357.39|354.99|356.06|353.66|0
1697514300000|2023-10-17 03:45:00|357.39|354.99|358.31|355.91|358.9|356.5|357.39|354.99|0
1697514600000|2023-10-17 03:50:00|358.4|356|358.06|355.66|358.4|356|357.89|355.49|0
1697514900000|2023-10-17 03:55:00|357.89|355.49|357.22|354.82|358.06|355.66|357.05|354.65|0
1697515200000|2023-10-17 04:00:00|357.39|354.99|357.47|355.07|357.72|355.32|357.39|354.99|0
1697515500000|2023-10-17 04:05:00|357.39|354.99|357.64|355.24|357.72|355.32|357.22|354.82|0
1697515800000|2023-10-17 04:10:00|357.55|355.15|357.72|355.32|357.81|355.41|357.55|355.15|0
1697516100000|2023-10-17 04:15:00|357.89|355.49|357.55|355.15|357.89|355.49|357.22|354.82|0
1697516400000|2023-10-17 04:20:00|357.47|355.07|357.21|354.81|357.55|355.15|357.05|354.65|0
1697516700000|2023-10-17 04:25:00|357.38|354.98|357.55|355.15|357.72|355.32|357.38|354.98|0
1697517000000|2023-10-17 04:30:00|357.38|354.98|357.47|355.07|357.88|355.48|357.38|354.98|0
1697517300000|2023-10-17 04:35:00|357.38|354.98|357.38|354.98|357.71|355.31|357.04|354.64|0
1697517600000|2023-10-17 04:40:00|357.55|355.15|357.54|355.14|357.71|355.31|357.38|354.98|0
1697517900000|2023-10-17 04:45:00|357.71|355.31|357.71|355.31|357.88|355.48|357.38|354.98|0
1697518200000|2023-10-17 04:50:00|357.54|355.14|357.88|355.48|357.88|355.48|357.54|355.14|0
1697518500000|2023-10-17 04:55:00|357.96|355.56|358.38|355.98|358.38|355.98|357.96|355.56|0
1697518800000|2023-10-17 05:00:00|358.3|355.9|358.38|355.98|358.88|356.48|358.21|355.81|0
1697519100000|2023-10-17 05:05:00|358.21|355.81|357.96|355.56|358.38|355.98|357.71|355.31|0
1697519400000|2023-10-17 05:10:00|358.04|355.64|357.54|355.14|358.04|355.64|357.54|355.14|0
1697519700000|2023-10-17 05:15:00|357.37|354.97|357.03|354.63|357.37|354.97|356.7|354.3|0
1697520000000|2023-10-17 05:20:00|357.12|354.72|357.2|354.8|357.37|354.97|357.03|354.63|0
1697520300000|2023-10-17 05:25:00|357.29|354.89|357.53|355.13|357.7|355.3|357.2|354.8|0
1697520600000|2023-10-17 05:30:00|357.7|355.3|357.7|355.3|357.7|355.3|357.36|354.96|0
1697520900000|2023-10-17 05:35:00|357.87|355.47|357.36|354.96|357.87|355.47|357.03|354.63|0
1697521200000|2023-10-17 05:40:00|357.45|355.05|357.36|354.96|357.53|355.13|356.86|354.46|0
1697521500000|2023-10-17 05:45:00|357.53|355.13|357.19|354.79|357.53|355.13|357.03|354.63|0
1697521800000|2023-10-17 05:50:00|357.28|354.88|355.86|353.46|357.28|354.88|355.69|353.29|0
1697522100000|2023-10-17 05:55:00|356.02|353.62|355.69|353.29|356.19|353.79|355.52|353.12|0
1697522400000|2023-10-17 06:00:00|355.35|352.95|356.19|353.79|356.44|354.04|355.11|352.71|0
1697522700000|2023-10-17 06:05:00|356.35|353.95|356.19|353.79|356.35|353.95|356.02|353.62|0
1697523000000|2023-10-17 06:10:00|356.11|353.71|356.69|354.29|356.69|354.29|356.02|353.62|0
1697523300000|2023-10-17 06:15:00|356.52|354.12|358.52|356.12|358.53|356.13|356.52|354.12|0
1697523600000|2023-10-17 06:20:00|358.36|355.96|358.69|356.29|359.36|356.96|358.19|355.79|0
1697523900000|2023-10-17 06:25:00|358.86|356.46|358.02|355.62|359.19|356.79|358.02|355.62|0
1697524200000|2023-10-17 06:30:00|358.19|355.79|358.19|355.79|358.69|356.29|357.68|355.28|0
1697524500000|2023-10-17 06:35:00|358.02|355.62|357.68|355.28|358.02|355.62|357.52|355.12|0
1697524800000|2023-10-17 06:40:00|357.85|355.45|357.18|354.78|357.85|355.45|357.01|354.61|0
1697525100000|2023-10-17 06:45:00|357.01|354.61|357.68|355.28|358.02|355.62|357.01|354.61|0
1697525400000|2023-10-17 06:50:00|357.85|355.45|358.35|355.95|358.52|356.12|357.51|355.11|0
1697525700000|2023-10-17 06:55:00|358.18|355.78|358.35|355.95|358.35|355.95|358.01|355.61|0
1697526000000|2023-10-17 07:00:00|358.18|355.78|356.84|354.44|358.85|356.45|356.84|354.44|0
1697526300000|2023-10-17 07:05:00|357.01|354.61|353.67|351.27|357.01|354.61|353.51|351.11|0
1697526600000|2023-10-17 07:10:00|353.51|351.11|354.34|351.94|354.5|352.1|353.17|350.77|0
1697526900000|2023-10-17 07:15:00|354.67|352.27|355.5|353.1|356.17|353.77|354.34|351.94|0
1697527200000|2023-10-17 07:20:00|355.67|353.27|355.5|353.1|356|353.6|354.67|352.27|0
1697527500000|2023-10-17 07:25:00|355.67|353.27|355.66|353.26|356.5|354.1|355.17|352.77|0
1697527800000|2023-10-17 07:30:00|356|353.6|354.66|352.26|356.33|353.93|354.66|352.26|0
1697528100000|2023-10-17 07:35:00|354.83|352.43|354.16|351.76|355.5|353.1|354|351.6|0
1697528400000|2023-10-17 07:40:00|354.25|351.85|353.16|350.76|354.25|351.85|353.16|350.76|0
1697528700000|2023-10-17 07:45:00|353|350.6|352.92|350.52|354.16|351.76|352.83|350.43|0
1697529000000|2023-10-17 07:50:00|353|350.6|353.66|351.26|353.99|351.59|353|350.6|0
1697529300000|2023-10-17 07:55:00|353.58|351.18|353.83|351.43|354.33|351.93|353.49|351.09|0
1697529600000|2023-10-17 08:00:00|353.99|351.59|353.99|351.59|354.66|352.26|353.33|350.93|0
1697529900000|2023-10-17 08:05:00|354.08|351.68|355.49|353.09|356.16|353.76|353.49|351.09|0
1697530200000|2023-10-17 08:10:00|355.32|352.92|353.99|351.59|355.49|353.09|353.66|351.26|0
1697530500000|2023-10-17 08:15:00|353.82|351.42|355.99|353.59|357.16|354.76|353.82|351.42|0
1697530800000|2023-10-17 08:20:00|356.15|353.75|354.32|351.92|356.15|353.75|354.32|351.92|0
1697531100000|2023-10-17 08:25:00|354.48|352.08|354.48|352.08|354.98|352.58|353.82|351.42|0
1697531400000|2023-10-17 08:30:00|354.32|351.92|356.82|354.42|356.98|354.58|354.15|351.75|0
1697531700000|2023-10-17 08:35:00|356.65|354.25|360.17|357.77|360.34|357.94|356.65|354.25|0
1697532000000|2023-10-17 08:40:00|360.25|357.85|360.61|358.21|362.69|360.29|359.61|357.21|0
1697532300000|2023-10-17 08:45:00|360.27|357.87|360.94|358.54|361.28|358.88|359.94|357.54|0
1697532600000|2023-10-17 08:50:00|361.11|358.71|361.87|359.47|362.29|359.89|360.94|358.54|0
1697532900000|2023-10-17 08:55:00|362.12|359.72|362.12|359.72|362.21|359.81|361.2|358.8|0
1697533200000|2023-10-17 09:00:00|362.29|359.89|360.27|357.87|362.45|360.05|360.1|357.7|0
1697533500000|2023-10-17 09:05:00|360.1|357.7|358.59|356.19|360.43|358.03|357.92|355.52|0
1697533800000|2023-10-17 09:10:00|358.76|356.36|358.92|356.52|359.26|356.86|358.25|355.85|0
1697534100000|2023-10-17 09:15:00|358.76|356.36|356.75|354.35|358.76|356.36|356.42|354.02|0
1697534400000|2023-10-17 09:20:00|356.58|354.18|357.08|354.68|357.42|355.02|356.08|353.68|0
1697534700000|2023-10-17 09:25:00|357.42|355.02|358.42|356.02|358.67|356.27|357.25|354.85|0
1697535000000|2023-10-17 09:30:00|358.58|356.18|357.77|355.37|358.75|356.35|357.1|354.7|0
1697535300000|2023-10-17 09:35:00|358.1|355.7|358.43|356.03|358.44|356.04|357.26|354.86|0
1697535600000|2023-10-17 09:40:00|358.35|355.95|358.94|356.54|358.94|356.54|357.93|355.53|0
1697535900000|2023-10-17 09:45:00|359.1|356.7|358.6|356.2|359.1|356.7|357.6|355.2|0
1697536200000|2023-10-17 09:50:00|358.43|356.03|358.6|356.2|358.77|356.37|358.26|355.86|0
1697536500000|2023-10-17 09:55:00|358.77|356.37|358.43|356.03|358.77|356.37|358.26|355.86|0
1697536800000|2023-10-17 10:00:00|358.6|356.2|359.6|357.2|359.77|357.37|358.26|355.86|0
1697537100000|2023-10-17 10:05:00|359.77|357.37|360.44|358.04|360.78|358.38|359.1|356.7|0
1697537400000|2023-10-17 10:10:00|360.61|358.21|358.26|355.86|360.77|358.37|357.42|355.02|0
1697537700000|2023-10-17 10:15:00|358.43|356.03|362.12|359.72|362.62|360.22|358.26|355.86|0
1697538000000|2023-10-17 10:20:00|361.95|359.55|359.26|356.86|362.29|359.89|359.26|356.86|0
1697538300000|2023-10-17 10:25:00|359.6|357.2|360.1|357.7|360.6|358.2|358.42|356.02|0
1697538600000|2023-10-17 10:30:00|360.27|357.87|360.94|358.54|362.45|360.05|360.27|357.87|0
1697538900000|2023-10-17 10:35:00|361.02|358.62|360.94|358.54|361.27|358.87|360.43|358.03|0
1697539200000|2023-10-17 10:40:00|361.02|358.62|361.44|359.04|362.62|360.22|361.02|358.62|0
1697539500000|2023-10-17 10:45:00|361.61|359.21|361.44|359.04|362.45|360.05|360.93|358.53|0
1697539800000|2023-10-17 10:50:00|361.52|359.12|360.76|358.36|361.52|359.12|360.35|357.95|0
1697540100000|2023-10-17 10:55:00|360.6|358.2|360.76|358.36|361.1|358.7|359.92|357.52|0
1697540400000|2023-10-17 11:00:00|360.93|358.53|361.6|359.2|361.94|359.54|359.92|357.52|0
1697540700000|2023-10-17 11:05:00|361.77|359.37|363.29|360.89|363.45|361.05|361.52|359.12|0
1697541000000|2023-10-17 11:10:00|363.45|361.05|362.78|360.38|363.96|361.56|362.61|360.21|0
1697541300000|2023-10-17 11:15:00|362.95|360.55|362.61|360.21|363.03|360.63|362.1|359.7|0
1697541600000|2023-10-17 11:20:00|362.7|360.3|362.94|360.54|363.28|360.88|362.44|360.04|0
1697541900000|2023-10-17 11:25:00|362.78|360.38|361.76|359.36|364.29|361.89|361.76|359.36|0
1697542200000|2023-10-17 11:30:00|362.1|359.7|360.92|358.52|362.27|359.87|360.92|358.52|0
1697542500000|2023-10-17 11:35:00|361.09|358.69|360.08|357.68|361.09|358.69|359.91|357.51|0
1697542800000|2023-10-17 11:40:00|359.91|357.51|361.42|359.02|362.27|359.87|359.74|357.34|0
1697543100000|2023-10-17 11:45:00|361.76|359.36|360.75|358.35|362.1|359.7|360.58|358.18|0
1697543400000|2023-10-17 11:50:00|360.58|358.18|360.92|358.52|361.93|359.53|360.41|358.01|0
1697543700000|2023-10-17 11:55:00|361.08|358.68|359.91|357.51|361.25|358.85|359.91|357.51|0
1697544000000|2023-10-17 12:00:00|360.24|357.84|360.91|358.51|361.42|359.02|359.24|356.84|0
1697544300000|2023-10-17 12:05:00|360.75|358.35|363.1|360.7|363.78|361.38|360.41|358.01|0
1697544600000|2023-10-17 12:10:00|363.27|360.87|362.93|360.53|363.94|361.54|362.43|360.03|0
1697544900000|2023-10-17 12:15:00|362.85|360.45|361.58|359.18|363.27|360.87|361.58|359.18|0
1697545200000|2023-10-17 12:20:00|361.75|359.35|361.75|359.35|362.26|359.86|360.91|358.51|0
1697545500000|2023-10-17 12:25:00|361.92|359.52|362.17|359.77|362.76|360.36|360.74|358.34|0
1697545800000|2023-10-17 12:30:00|365.97|363.57|365.46|363.06|366.99|364.59|363.26|360.86|0
1697546100000|2023-10-17 12:35:00|365.12|362.72|366.31|363.91|366.48|364.08|364.62|362.22|0
1697546400000|2023-10-17 12:40:00|366.48|364.08|365.29|362.89|366.48|364.08|364.95|362.55|0
1697546700000|2023-10-17 12:45:00|365.46|363.06|368.17|365.77|369.19|366.79|365.46|363.06|0
1697547000000|2023-10-17 12:50:00|368|365.6|368.17|365.77|368.51|366.11|367.32|364.92|0
1697547300000|2023-10-17 12:55:00|368.26|365.86|369.7|367.3|370.04|367.64|368.26|365.86|0
1697547600000|2023-10-17 13:00:00|370.21|367.81|372.95|370.55|373.63|371.23|369.19|366.79|0
1697547900000|2023-10-17 13:05:00|373.12|370.72|372.5|370.1|373.63|371.23|369.88|367.48|0
1697548200000|2023-10-17 13:10:00|372.67|370.27|371.98|369.58|372.84|370.44|371.47|369.07|0
1697548500000|2023-10-17 13:15:00|371.81|369.41|372.32|369.92|374.03|371.63|371.3|368.9|0
1697548800000|2023-10-17 13:20:00|372.49|370.09|373.69|371.29|374.2|371.8|372.32|369.92|0
1697549100000|2023-10-17 13:25:00|373.86|371.46|376.09|373.69|376.09|373.69|373.18|370.78|0
1697549400000|2023-10-17 13:30:00|376.26|373.86|371.81|369.41|376.26|373.86|371.64|369.24|0
1697549700000|2023-10-17 13:35:00|371.64|369.24|370.95|368.55|375.06|372.66|370.61|368.21|0
1697550000000|2023-10-17 13:40:00|370.78|368.38|373|370.6|373.86|371.46|369.93|367.53|0
1697550300000|2023-10-17 13:45:00|373.51|371.11|374.2|371.8|375.57|373.17|370.78|368.38|0
1697550600000|2023-10-17 13:50:00|374.37|371.97|377.46|375.06|377.46|375.06|373.34|370.94|0
1697550900000|2023-10-17 13:55:00|377.29|374.89|376.42|374.02|378.32|375.92|375.39|372.99|0
1697551200000|2023-10-17 14:00:00|376.77|374.37|376.05|373.65|377.28|374.88|374.19|371.79|0
1697551500000|2023-10-17 14:05:00|376.22|373.82|368.43|366.03|377.13|374.73|368.09|365.69|0
1697551800000|2023-10-17 14:10:00|368.6|366.2|364.54|362.14|369.45|367.05|363.7|361.3|0
1697552100000|2023-10-17 14:15:00|364.71|362.31|362.33|359.93|366.41|364.01|362|359.6|0
1697552400000|2023-10-17 14:20:00|362.5|360.1|361.38|358.98|364.36|361.96|358.64|356.24|0
1697552700000|2023-10-17 14:25:00|362.05|359.65|362.33|359.93|363.73|361.33|360.88|358.48|0
1697553000000|2023-10-17 14:30:00|362.5|360.1|360.48|358.08|363.68|361.28|360.48|358.08|0
1697553300000|2023-10-17 14:35:00|360.81|358.41|356.79|354.39|360.81|358.41|355.46|353.06|0
1697553600000|2023-10-17 14:40:00|357.29|354.89|358.63|356.23|359.47|357.07|356.29|353.89|0
1697553900000|2023-10-17 14:45:00|358.8|356.4|358.52|356.12|360.87|358.47|356.02|353.62|0
1697554200000|2023-10-17 14:50:00|358.19|355.79|361.21|358.81|361.38|358.98|358.19|355.79|0
1697554500000|2023-10-17 14:55:00|361.04|358.64|359.36|356.96|361.04|358.64|357.52|355.12|0
1697554800000|2023-10-17 15:00:00|359.02|356.62|358.02|355.62|360.53|358.13|357.68|355.28|0
1697555100000|2023-10-17 15:05:00|357.85|355.45|360.03|357.63|360.2|357.8|356.01|353.61|0
1697555400000|2023-10-17 15:10:00|359.69|357.29|356.51|354.11|359.69|357.29|356.34|353.94|0
1697555700000|2023-10-17 15:15:00|356.34|353.94|353.01|350.61|356.51|354.11|353.01|350.61|0
1697556000000|2023-10-17 15:20:00|352.02|349.62|354.84|352.44|355.67|353.27|351.85|349.45|0
1697556300000|2023-10-17 15:25:00|355.01|352.61|354.01|351.61|355.67|353.27|352.85|350.45|0
1697556600000|2023-10-17 15:30:00|353.84|351.44|350.53|348.13|353.84|351.44|350.36|347.96|0
1697556900000|2023-10-17 15:35:00|350.86|348.46|349.04|346.64|351.19|348.79|347.72|345.32|0
1697557200000|2023-10-17 15:40:00|349.2|346.8|346.9|344.5|349.7|347.3|346.41|344.01|0
1697557500000|2023-10-17 15:45:00|346.73|344.33|345.16|342.76|349.03|346.63|344.84|342.44|0
1697557800000|2023-10-17 15:50:00|344.67|342.27|346.31|343.91|347.13|344.73|344.18|341.78|0
1697558100000|2023-10-17 15:55:00|346.14|343.74|345.82|343.42|347.45|345.05|345.82|343.42|0
1697558400000|2023-10-17 16:00:00|345.98|343.58|345|342.6|345.98|343.58|342.39|339.99|0
1697558700000|2023-10-17 16:05:00|344.83|342.43|344.18|341.78|345.98|343.58|343.85|341.45|0
1697559000000|2023-10-17 16:10:00|344.02|341.62|344.01|341.61|345.65|343.25|343.2|340.8|0
1697559300000|2023-10-17 16:15:00|343.85|341.45|344.83|342.43|345.48|343.08|343.04|340.64|0
1697559600000|2023-10-17 16:20:00|344.99|342.59|342.38|339.98|345.65|343.25|341.73|339.33|0
1697559900000|2023-10-17 16:25:00|342.71|340.31|340.43|338.03|342.87|340.47|340.43|338.03|0
1697560200000|2023-10-17 16:30:00|340.6|338.2|343.19|340.79|343.19|340.79|340.11|337.71|0
1697560500000|2023-10-17 16:35:00|343.36|340.96|343.32|340.92|344.47|342.07|342.67|340.27|0
1697560800000|2023-10-17 16:40:00|343.48|341.08|344.3|341.9|344.63|342.23|343.32|340.92|0
1697561100000|2023-10-17 16:45:00|344.46|342.06|345.45|343.05|348.24|345.84|344.46|342.06|0
1697561400000|2023-10-17 16:50:00|345.61|343.21|344.3|341.9|347.25|344.85|344.3|341.9|0
1697561700000|2023-10-17 16:55:00|344.63|342.23|348.23|345.83|349.39|346.99|343.64|341.24|0
1697562000000|2023-10-17 17:00:00|348.07|345.67|349.22|346.82|349.22|346.82|346.92|344.52|0
1697562300000|2023-10-17 17:05:00|349.06|346.66|348.4|346|350.37|347.97|348.4|346|0
1697562600000|2023-10-17 17:10:00|348.23|345.83|350.37|347.97|350.37|347.97|348.23|345.83|0
1697562900000|2023-10-17 17:15:00|350.54|348.14|349.55|347.15|350.7|348.3|349.55|347.15|0
1697563200000|2023-10-17 17:20:00|349.71|347.31|351.86|349.46|351.86|349.46|349.05|346.65|0
1697563500000|2023-10-17 17:25:00|351.69|349.29|351.2|348.8|351.86|349.46|350.53|348.13|0
1697563800000|2023-10-17 17:30:00|351.36|348.96|353.68|351.28|356.34|353.94|351.36|348.96|0
1697564100000|2023-10-17 17:35:00|353.51|351.11|355.5|353.1|355.84|353.44|352.85|350.45|0
1697564400000|2023-10-17 17:40:00|355.33|352.93|355|352.6|356.83|354.43|354.17|351.77|0
1697564700000|2023-10-17 17:45:00|355.33|352.93|355.83|353.43|357.33|354.93|355|352.6|0
1697565000000|2023-10-17 17:50:00|356|353.6|361.35|358.95|362.19|359.79|355.83|353.43|0
1697565300000|2023-10-17 17:55:00|361.51|359.11|361.68|359.28|363.2|360.8|360.34|357.94|0
1697565600000|2023-10-17 18:00:00|361.51|359.11|362.02|359.62|362.52|360.12|360.51|358.11|0
1697565900000|2023-10-17 18:05:00|361.85|359.45|360.84|358.44|362.86|360.46|360.67|358.27|0
1697566200000|2023-10-17 18:10:00|361.01|358.61|360.67|358.27|362.01|359.61|359.33|356.93|0
1697566500000|2023-10-17 18:15:00|360.84|358.44|362.29|359.89|362.37|359.97|357.99|355.59|0
1697566800000|2023-10-17 18:20:00|362.37|359.97|360.52|358.12|362.37|359.97|359.18|356.78|0
1697567100000|2023-10-17 18:25:00|360.19|357.79|360.02|357.62|361.19|358.79|358.85|356.45|0
1697567400000|2023-10-17 18:30:00|360.19|357.79|360.18|357.78|361.86|359.46|359.35|356.95|0
1697567700000|2023-10-17 18:35:00|360.35|357.95|358.18|355.78|361.36|358.96|358.18|355.78|0
1697568000000|2023-10-17 18:40:00|358.35|355.95|358.34|355.94|358.85|356.45|356.84|354.44|0
1697568300000|2023-10-17 18:45:00|358.51|356.11|357.68|355.28|359.68|357.28|356.68|354.28|0
1697568600000|2023-10-17 18:50:00|357.51|355.11|364.88|362.48|365.56|363.16|357.51|355.11|0
1697568900000|2023-10-17 18:55:00|365.05|362.65|363.7|361.3|366.23|363.83|362.53|360.13|0
1697569200000|2023-10-17 19:00:00|364.21|361.81|364.38|361.98|365.89|363.49|363.37|360.97|0
1697569500000|2023-10-17 19:05:00|364.54|362.14|360.85|358.45|365.72|363.32|359.67|357.27|0
1697569800000|2023-10-17 19:10:00|360.6|358.2|360.17|357.77|360.85|358.45|358.84|356.44|0
1697570100000|2023-10-17 19:15:00|360.01|357.61|359.67|357.27|361.01|358.61|358.5|356.1|0
1697570400000|2023-10-17 19:20:00|359.5|357.1|360|357.6|360.34|357.94|358|355.6|0
1697570700000|2023-10-17 19:25:00|359.84|357.44|358|355.6|360|357.6|357.67|355.27|0
1697571000000|2023-10-17 19:30:00|357.83|355.43|360.67|358.27|360.67|358.27|357.5|355.1|0
1697571300000|2023-10-17 19:35:00|360.5|358.1|360.17|357.77|360.67|358.27|359.17|356.77|0
1697571600000|2023-10-17 19:40:00|360.34|357.94|361.34|358.94|361.84|359.44|359.16|356.76|0
1697571900000|2023-10-17 19:45:00|361.17|358.77|360.17|357.77|362.01|359.61|359.83|357.43|0
1697572200000|2023-10-17 19:50:00|359.58|357.18|355.99|353.59|360.33|357.93|355.99|353.59|0
1697572500000|2023-10-17 19:55:00|356.16|353.76|354.33|351.93|356.66|354.26|353.84|351.44|0
1697572800000|2023-10-17 20:00:00|354.17|351.77|356.16|353.76|356.16|353.76|353.5|351.1|0
1697573100000|2023-10-17 20:05:00|356.32|353.92|356.99|354.59|357.82|355.42|356.16|353.76|0
1697573400000|2023-10-17 20:10:00|357.15|354.75|356.99|354.59|357.49|355.09|356.65|354.25|0
1697573700000|2023-10-17 20:15:00|357.25|354.65|356.75|354.15|357.25|354.65|356.51|353.91|0
1697574000000|2023-10-17 20:20:00|356.92|354.32|356.42|353.82|357.09|354.49|356.25|353.65|0
1697574300000|2023-10-17 20:25:00|356.25|353.65|356.08|353.48|356.42|353.82|356.08|353.48|0
1697574600000|2023-10-17 20:30:00|355.92|353.32|354.92|352.32|355.92|353.32|354.42|351.82|0
1697574900000|2023-10-17 20:35:00|355.09|352.49|354.42|351.82|355.25|352.65|354.42|351.82|0
1697575200000|2023-10-17 20:40:00|354.26|351.66|354.75|352.15|354.92|352.32|354.09|351.49|0
1697575500000|2023-10-17 20:45:00|354.92|352.32|355.25|352.65|355.25|352.65|354.59|351.99|0
1697575800000|2023-10-17 20:50:00|355.17|352.57|356.08|353.48|356.08|353.48|354.92|352.32|0
1697576100000|2023-10-17 20:55:00|355.91|353.31|355.62|353.02|356.08|353.48|355.62|353.02|0
1697576400000|2023-10-17 21:00:00|355.5|352.9|355.69|353.09|355.74|353.14|355.4|352.8|0
1697576700000|2023-10-17 21:05:00|355.5|352.9|356.13|353.53|356.13|353.53|355.5|352.9|0
1697577000000|2023-10-17 21:10:00|355.84|353.24|355.88|353.28|355.98|353.38|355.71|353.11|0
1697577300000|2023-10-17 21:15:00|355.83|353.23|356.01|353.41|356.33|353.73|355.83|353.23|0
1697577600000|2023-10-17 21:20:00|356|353.4|355.95|353.35|356.08|353.48|355.54|352.94|0
1697577900000|2023-10-17 21:25:00|355.98|353.38|355.9|353.3|355.98|353.38|355.9|353.3|0
1697578200000|2023-10-17 21:30:00|356.18|353.58|355.68|353.08|356.18|353.58|355.68|353.08|0
1697578500000|2023-10-17 21:35:00|355.8|353.2|356.11|353.51|356.36|353.76|355.8|353.2|0
1697578800000|2023-10-17 21:40:00|356.19|353.59|356.38|353.78|356.48|353.88|356.14|353.54|0
1697579100000|2023-10-17 21:45:00|356.28|353.68|356.26|353.66|356.28|353.68|356.26|353.66|0
1697579400000|2023-10-17 21:50:00|356.28|353.68|356.26|353.66|356.31|353.71|356.26|353.66|0
1697579700000|2023-10-17 21:55:00|356.18|353.58|356.38|353.78|356.38|353.78|356.16|353.56|0
1697580000000|2023-10-17 22:00:00|357.15|354.55|358.39|355.79|358.56|355.96|356.48|353.88|0
1697580300000|2023-10-17 22:05:00|358.23|355.63|358.06|355.46|358.31|355.71|357.72|355.12|0
1697580600000|2023-10-17 22:10:00|358.22|355.62|358.22|355.62|358.56|355.96|358.06|355.46|0
1697580900000|2023-10-17 22:15:00|358.14|355.54|357.72|355.12|358.22|355.62|357.72|355.12|0
1697581200000|2023-10-17 22:20:00|357.89|355.29|357.72|355.12|357.89|355.29|357.39|354.79|0
1697581500000|2023-10-17 22:25:00|357.55|354.95|358.05|355.45|358.05|355.45|357.55|354.95|0
1697581800000|2023-10-17 22:30:00|357.89|355.29|357.72|355.12|357.89|355.29|357.22|354.62|0
1697582100000|2023-10-17 22:35:00|357.55|354.95|357.22|354.62|357.72|355.12|357.22|354.62|0
1697582400000|2023-10-17 22:40:00|357.38|354.78|357.55|354.95|357.72|355.12|357.22|354.62|0
1697582700000|2023-10-17 22:45:00|357.38|354.78|357.38|354.78|357.71|355.11|357.21|354.61|0
1697583000000|2023-10-17 22:50:00|357.21|354.61|357.38|354.78|357.88|355.28|357.21|354.61|0
1697583300000|2023-10-17 22:55:00|357.47|354.87|358.21|355.61|358.21|355.61|357.47|354.87|0
1697583600000|2023-10-17 23:00:00|357.88|355.28|357.71|355.11|357.88|355.28|357.38|354.78|0
1697583900000|2023-10-17 23:05:00|357.88|355.28|357.71|355.11|357.88|355.28|357.54|354.94|0
1697584200000|2023-10-17 23:10:00|357.88|355.28|358.37|355.77|358.54|355.94|357.87|355.27|0
1697584500000|2023-10-17 23:15:00|358.21|355.61|358.71|356.11|358.87|356.27|358.21|355.61|0
1697584800000|2023-10-17 23:20:00|358.87|356.27|358.54|355.94|359.21|356.61|358.37|355.77|0
1697585100000|2023-10-17 23:25:00|358.37|355.77|359.21|356.61|359.21|356.61|358.2|355.6|0
1697585400000|2023-10-17 23:30:00|359.04|356.44|359.04|356.44|359.37|356.77|359.04|356.44|0
1697585700000|2023-10-17 23:35:00|359.2|356.6|359.12|356.52|359.54|356.94|359.04|356.44|0
1697586000000|2023-10-17 23:40:00|359.04|356.44|359.03|356.43|359.2|356.6|359.03|356.43|0
1697586300000|2023-10-17 23:45:00|359.12|356.52|359.54|356.94|359.7|357.1|359.03|356.43|0
1697586600000|2023-10-17 23:50:00|359.53|356.93|360.54|357.94|360.71|358.11|359.37|356.77|0
1697586900000|2023-10-17 23:55:00|360.71|358.11|360.87|358.27|361.04|358.44|360.54|357.94|0
1697587200000|2023-10-18 00:00:00|361.04|358.44|361.04|358.44|361.21|358.61|360.54|357.94|0
1697587500000|2023-10-18 00:05:00|360.87|358.27|361.88|359.28|361.88|359.28|360.7|358.1|0
1697587800000|2023-10-18 00:10:00|361.71|359.11|363.72|361.12|364.06|361.46|361.37|358.77|0
1697588100000|2023-10-18 00:15:00|363.89|361.29|365.22|362.62|365.73|363.13|363.22|360.62|0
1697588400000|2023-10-18 00:20:00|365.39|362.79|364.88|362.28|365.39|362.79|364.55|361.95|0
1697588700000|2023-10-18 00:25:00|365.05|362.45|363.71|361.11|365.05|362.45|363.54|360.94|0
1697589000000|2023-10-18 00:30:00|363.61|361.21|364.61|362.21|364.95|362.55|363.61|361.21|0
1697589300000|2023-10-18 00:35:00|364.28|361.88|364.95|362.55|365.12|362.72|364.11|361.71|0
1697589600000|2023-10-18 00:40:00|365.12|362.72|364.61|362.21|365.12|362.72|364.44|362.04|0
1697589900000|2023-10-18 00:45:00|364.44|362.04|365.11|362.71|365.11|362.71|364.28|361.88|0
1697590200000|2023-10-18 00:50:00|365.28|362.88|366.29|363.89|366.62|364.22|365.03|362.63|0
1697590500000|2023-10-18 00:55:00|366.46|364.06|366.12|363.72|366.46|364.06|365.37|362.97|0
1697590800000|2023-10-18 01:00:00|366.29|363.89|365.95|363.55|366.79|364.39|365.61|363.21|0
1697591100000|2023-10-18 01:05:00|365.87|363.47|365.95|363.55|366.2|363.8|365.61|363.21|0
1697591400000|2023-10-18 01:10:00|366.12|363.72|365.95|363.55|366.12|363.72|365.28|362.88|0
1697591700000|2023-10-18 01:15:00|365.78|363.38|364.94|362.54|366.11|363.71|364.77|362.37|0
1697592000000|2023-10-18 01:20:00|364.77|362.37|363.93|361.53|365.44|363.04|363.6|361.2|0
1697592300000|2023-10-18 01:25:00|363.76|361.36|364.1|361.7|364.43|362.03|363.68|361.28|0
1697592600000|2023-10-18 01:30:00|363.93|361.53|363.59|361.19|364.27|361.87|362.93|360.53|0
1697592900000|2023-10-18 01:35:00|363.43|361.03|364.26|361.86|364.69|362.29|363.26|360.86|0
1697593200000|2023-10-18 01:40:00|364.1|361.7|364.76|362.36|365.1|362.7|363.93|361.53|0
1697593500000|2023-10-18 01:45:00|364.68|362.28|364.43|362.03|365.43|363.03|364.43|362.03|0
1697593800000|2023-10-18 01:50:00|364.6|362.2|363.26|360.86|364.6|362.2|363.09|360.69|0
1697594100000|2023-10-18 01:55:00|363.42|361.02|363.25|360.85|363.59|361.19|362.75|360.35|0
1697594400000|2023-10-18 02:00:00|362.92|360.52|359.92|357.52|362.92|360.52|359.42|357.02|0
1697594700000|2023-10-18 02:05:00|359.75|357.35|360.58|358.18|360.75|358.35|359.58|357.18|0
1697595000000|2023-10-18 02:10:00|360.75|358.35|361.25|358.85|361.58|359.18|360.58|358.18|0
1697595300000|2023-10-18 02:15:00|361.17|358.77|361.41|359.01|361.75|359.35|360.91|358.51|0
1697595600000|2023-10-18 02:20:00|361.25|358.85|361.24|358.84|361.67|359.27|360.91|358.51|0
1697595900000|2023-10-18 02:25:00|361.08|358.68|360.91|358.51|361.08|358.68|360.74|358.34|0
1697596200000|2023-10-18 02:30:00|360.74|358.34|361.24|358.84|361.24|358.84|360.41|358.01|0
1697596500000|2023-10-18 02:35:00|361.41|359.01|361.07|358.67|361.41|359.01|360.91|358.51|0
1697596800000|2023-10-18 02:40:00|361.24|358.84|361.99|359.59|362.07|359.67|361.24|358.84|0
1697597100000|2023-10-18 02:45:00|361.91|359.51|360.9|358.5|362.41|360.01|360.9|358.5|0
1697597400000|2023-10-18 02:50:00|360.74|358.34|360.24|357.84|361.24|358.84|360.24|357.84|0
1697597700000|2023-10-18 02:55:00|360.32|357.92|360.9|358.5|361.24|358.84|360.24|357.84|0
1697598000000|2023-10-18 03:00:00|360.74|358.34|360.9|358.5|361.23|358.83|360.57|358.17|0
1697598300000|2023-10-18 03:05:00|360.73|358.33|359.9|357.5|361.07|358.67|359.9|357.5|0
1697598600000|2023-10-18 03:10:00|360.07|357.67|360.9|358.5|360.9|358.5|359.73|357.33|0
1697598900000|2023-10-18 03:15:00|361.06|358.66|361.9|359.5|362.06|359.66|360.9|358.5|0
1697599200000|2023-10-18 03:20:00|361.73|359.33|362.06|359.66|362.06|359.66|361.73|359.33|0
1697599500000|2023-10-18 03:25:00|361.98|359.58|361.39|358.99|362.06|359.66|361.06|358.66|0
1697599800000|2023-10-18 03:30:00|361.56|359.16|362.39|359.99|362.56|360.16|361.39|358.99|0
1697600100000|2023-10-18 03:35:00|362.48|360.08|362.06|359.66|362.56|360.16|361.89|359.49|0
1697600400000|2023-10-18 03:40:00|362.23|359.83|361.56|359.16|362.23|359.83|361.39|358.99|0
1697600700000|2023-10-18 03:45:00|361.39|358.99|361.39|358.99|361.72|359.32|361.22|358.82|0
1697601000000|2023-10-18 03:50:00|361.22|358.82|361.22|358.82|361.72|359.32|361.22|358.82|0
1697601300000|2023-10-18 03:55:00|360.89|358.49|360.05|357.65|360.89|358.49|360.05|357.65|0
1697601600000|2023-10-18 04:00:00|359.89|357.49|360.39|357.99|360.39|357.99|359.89|357.49|0
1697601900000|2023-10-18 04:05:00|360.47|358.07|360.72|358.32|361.05|358.65|360.47|358.07|0
1697602200000|2023-10-18 04:10:00|360.55|358.15|360.22|357.82|360.8|358.4|359.88|357.48|0
1697602500000|2023-10-18 04:15:00|360.14|357.74|359.55|357.15|360.14|357.74|359.55|357.15|0
1697602800000|2023-10-18 04:20:00|359.64|357.24|359.72|357.32|359.72|357.32|359.22|356.82|0
1697603100000|2023-10-18 04:25:00|359.88|357.48|360.05|357.65|360.05|357.65|359.72|357.32|0
1697603400000|2023-10-18 04:30:00|359.88|357.48|358.85|356.45|359.97|357.57|358.52|356.12|0
1697603700000|2023-10-18 04:35:00|358.94|356.54|358.85|356.45|359.02|356.62|358.68|356.28|0
1697604000000|2023-10-18 04:40:00|358.68|356.28|358.68|356.28|358.94|356.54|358.68|356.28|0
1697604300000|2023-10-18 04:45:00|358.85|356.45|358.68|356.28|358.85|356.45|358.51|356.11|0
1697604600000|2023-10-18 04:50:00|358.77|356.37|358.93|356.53|359.18|356.78|358.68|356.28|0
1697604900000|2023-10-18 04:55:00|358.85|356.45|359.84|357.44|359.84|357.44|358.85|356.45|0
1697605200000|2023-10-18 05:00:00|359.93|357.53|360.34|357.94|360.84|358.44|359.93|357.53|0
1697605500000|2023-10-18 05:05:00|360.51|358.11|360.01|357.61|360.68|358.28|359.84|357.44|0
1697605800000|2023-10-18 05:10:00|360.17|357.77|360.51|358.11|360.59|358.19|360.17|357.77|0
1697606100000|2023-10-18 05:15:00|360.34|357.94|359.76|357.36|360.51|358.11|359.67|357.27|0
1697606400000|2023-10-18 05:20:00|359.84|357.44|359.84|357.44|360|357.6|359|356.6|0
1697606700000|2023-10-18 05:25:00|360|357.6|360.5|358.1|361.26|358.86|359.84|357.44|0
1697607000000|2023-10-18 05:30:00|360.34|357.94|360.17|357.77|360.5|358.1|359.67|357.27|0
1697607300000|2023-10-18 05:35:00|360|357.6|359|356.6|360.17|357.77|359|356.6|0
1697607600000|2023-10-18 05:40:00|359.09|356.69|359.67|357.27|359.67|357.27|359.09|356.69|0
1697607900000|2023-10-18 05:45:00|359.5|357.1|358.66|356.26|359.5|357.1|358.5|356.1|0
1697608200000|2023-10-18 05:50:00|358.5|356.1|358|355.6|358.5|356.1|357.67|355.27|0
1697608500000|2023-10-18 05:55:00|357.83|355.43|357.92|355.52|358.33|355.93|357.5|355.1|0
1697608800000|2023-10-18 06:00:00|358|355.6|359.66|357.26|360.49|358.09|357.66|355.26|0
1697609100000|2023-10-18 06:05:00|359.49|357.09|358.83|356.43|359.83|357.43|358.66|356.26|0
1697609400000|2023-10-18 06:10:00|358.91|356.51|358.66|356.26|358.99|356.59|358.16|355.76|0
1697609700000|2023-10-18 06:15:00|358.74|356.34|360.49|358.09|360.49|358.09|358.66|356.26|0
1697610000000|2023-10-18 06:20:00|360.66|358.26|360.32|357.92|361.16|358.76|359.65|357.25|0
1697610300000|2023-10-18 06:25:00|360.49|358.09|359.99|357.59|360.66|358.26|359.65|357.25|0
1697610600000|2023-10-18 06:30:00|359.91|357.51|359.82|357.42|360.49|358.09|359.49|357.09|0
1697610900000|2023-10-18 06:35:00|359.65|357.25|359.98|357.58|359.98|357.58|358.49|356.09|0
1697611200000|2023-10-18 06:40:00|360.15|357.75|360.48|358.08|361.15|358.75|359.15|356.75|0
1697611500000|2023-10-18 06:45:00|360.65|358.25|360.82|358.42|361.15|358.75|360.48|358.08|0
1697611800000|2023-10-18 06:50:00|360.9|358.5|361.74|359.34|361.98|359.58|360.65|358.25|0
1697612100000|2023-10-18 06:55:00|361.82|359.42|363.66|361.26|363.74|361.34|361.65|359.25|0
1697612400000|2023-10-18 07:00:00|363.99|361.59|364.33|361.93|364.58|362.18|363.15|360.75|0
1697612700000|2023-10-18 07:05:00|364.16|361.76|362.65|360.25|364.49|362.09|362.65|360.25|0
1697613000000|2023-10-18 07:10:00|362.57|360.17|362.82|360.42|364.33|361.93|362.48|360.08|0
1697613300000|2023-10-18 07:15:00|362.9|360.5|364.32|361.92|364.49|362.09|362.15|359.75|0
1697613600000|2023-10-18 07:20:00|364.66|362.26|366|363.6|366.17|363.77|364.16|361.76|0
1697613900000|2023-10-18 07:25:00|366.17|363.77|364.66|362.26|366.68|364.28|364.66|362.26|0
1697614200000|2023-10-18 07:30:00|364.82|362.42|362.98|360.58|365.16|362.76|362.98|360.58|0
1697614500000|2023-10-18 07:35:00|362.9|360.5|362.47|360.07|363.31|360.91|362.47|360.07|0
1697614800000|2023-10-18 07:40:00|362.31|359.91|362.31|359.91|364.15|361.75|362.31|359.91|0
1697615100000|2023-10-18 07:45:00|362.14|359.74|362.64|360.24|362.98|360.58|361.97|359.57|0
1697615400000|2023-10-18 07:50:00|362.81|360.41|362.14|359.74|364.48|362.08|362.14|359.74|0
1697615700000|2023-10-18 07:55:00|362.3|359.9|361.97|359.57|362.47|360.07|361.63|359.23|0
1697616000000|2023-10-18 08:00:00|361.8|359.4|362.64|360.24|362.97|360.57|361.63|359.23|0
1697616300000|2023-10-18 08:05:00|362.72|360.32|362.63|360.23|363.31|360.91|362.13|359.73|0
1697616600000|2023-10-18 08:10:00|362.47|360.07|363.14|360.74|363.47|361.07|361.63|359.23|0
1697616900000|2023-10-18 08:15:00|362.97|360.57|364.48|362.08|364.64|362.24|362.13|359.73|0
1697617200000|2023-10-18 08:20:00|364.56|362.16|361.79|359.39|364.56|362.16|361.29|358.89|0
1697617500000|2023-10-18 08:25:00|361.96|359.56|361.79|359.39|362.63|360.23|361.29|358.89|0
1697617800000|2023-10-18 08:30:00|361.71|359.31|361.62|359.22|362.63|360.23|360.79|358.39|0
1697618100000|2023-10-18 08:35:00|361.79|359.39|360.62|358.22|362.63|360.23|360.62|358.22|0
1697618400000|2023-10-18 08:40:00|360.71|358.31|360.79|358.39|361.62|359.22|360.62|358.22|0
1697618700000|2023-10-18 08:45:00|360.95|358.55|358.44|356.04|361.12|358.72|358.11|355.71|0
1697619000000|2023-10-18 08:50:00|358.61|356.21|359.44|357.04|359.61|357.21|358.2|355.8|0
1697619300000|2023-10-18 08:55:00|359.28|356.88|359.61|357.21|359.78|357.38|358.78|356.38|0
1697619600000|2023-10-18 09:00:00|359.36|356.96|360.44|358.04|360.44|358.04|359.27|356.87|0
1697619900000|2023-10-18 09:05:00|360.28|357.88|358.94|356.54|360.28|357.88|358.94|356.54|0
1697620200000|2023-10-18 09:10:00|358.77|356.37|358.94|356.54|359.27|356.87|358.27|355.87|0
1697620500000|2023-10-18 09:15:00|359.1|356.7|358.94|356.54|359.44|357.04|357.94|355.54|0
1697620800000|2023-10-18 09:20:00|358.77|356.37|359.44|357.04|359.44|357.04|358.44|356.04|0
1697621100000|2023-10-18 09:25:00|359.6|357.2|362.78|360.38|362.95|360.55|359.44|357.04|0
1697621400000|2023-10-18 09:30:00|362.62|360.22|364.63|362.23|365.47|363.07|362.62|360.22|0
1697621700000|2023-10-18 09:35:00|364.46|362.06|363.92|361.52|365.25|362.85|363.41|361.01|0
1697622000000|2023-10-18 09:40:00|364.08|361.68|364.93|362.53|365.43|363.03|363.92|361.52|0
1697622300000|2023-10-18 09:45:00|365.09|362.69|363.91|361.51|365.43|363.03|363.41|361.01|0
1697622600000|2023-10-18 09:50:00|364.08|361.68|364.08|361.68|364.92|362.52|363.91|361.51|0
1697622900000|2023-10-18 09:55:00|363.91|361.51|364.58|362.18|364.92|362.52|363.91|361.51|0
1697623200000|2023-10-18 10:00:00|365.09|362.69|364.42|362.02|365.26|362.86|363.91|361.51|0
1697623500000|2023-10-18 10:05:00|364.58|362.18|363.74|361.34|365.26|362.86|363.4|361|0
1697623800000|2023-10-18 10:10:00|363.91|361.51|365.09|362.69|365.26|362.86|363.57|361.17|0
1697624100000|2023-10-18 10:15:00|365.26|362.86|364.07|361.67|365.42|363.02|364.07|361.67|0
1697624400000|2023-10-18 10:20:00|364.24|361.84|367.28|364.88|368.3|365.9|363.74|361.34|0
1697624700000|2023-10-18 10:25:00|367.11|364.71|367.79|365.39|369.65|367.25|366.94|364.54|0
1697625000000|2023-10-18 10:30:00|367.96|365.56|367.53|365.13|368.63|366.23|367.45|365.05|0
1697625300000|2023-10-18 10:35:00|367.62|365.22|368.78|366.38|368.95|366.55|367.45|365.05|0
1697625600000|2023-10-18 10:40:00|368.61|366.21|368.94|366.54|369.62|367.22|368.61|366.21|0
1697625900000|2023-10-18 10:45:00|369.11|366.71|369.62|367.22|370.47|368.07|368.44|366.04|0
1697626200000|2023-10-18 10:50:00|369.45|367.05|368.43|366.03|369.96|367.56|368.26|365.86|0
1697626500000|2023-10-18 10:55:00|368.26|365.86|368.43|366.03|369.11|366.71|367.93|365.53|0
1697626800000|2023-10-18 11:00:00|368.6|366.2|366.91|364.51|368.77|366.37|366.57|364.17|0
1697627100000|2023-10-18 11:05:00|366.74|364.34|366.23|363.83|367.08|364.68|365.73|363.33|0
1697627400000|2023-10-18 11:10:00|366.4|364|367.75|365.35|368.43|366.03|366.23|363.83|0
1697627700000|2023-10-18 11:15:00|367.58|365.18|367.33|364.93|367.92|365.52|366.74|364.34|0
1697628000000|2023-10-18 11:20:00|367.24|364.84|368.59|366.19|368.93|366.53|367.24|364.84|0
1697628300000|2023-10-18 11:25:00|368.26|365.86|366.73|364.33|368.26|365.86|366.39|363.99|0
1697628600000|2023-10-18 11:30:00|367.07|364.67|365.72|363.32|367.75|365.35|365.72|363.32|0
1697628900000|2023-10-18 11:35:00|365.89|363.49|366.22|363.82|366.56|364.16|365.04|362.64|0
1697629200000|2023-10-18 11:40:00|366.39|363.99|367.07|364.67|367.41|365.01|366.05|363.65|0
1697629500000|2023-10-18 11:45:00|367.24|364.84|367.57|365.17|367.74|365.34|366.9|364.5|0
1697629800000|2023-10-18 11:50:00|367.4|365|366.73|364.33|367.57|365.17|366.22|363.82|0
1697630100000|2023-10-18 11:55:00|366.9|364.5|366.56|364.16|367.23|364.83|366.05|363.65|0
1697630400000|2023-10-18 12:00:00|366.72|364.32|367.23|364.83|367.4|365|366.05|363.65|0
1697630700000|2023-10-18 12:05:00|367.06|364.66|365.12|362.72|367.23|364.83|365.04|362.64|0
1697631000000|2023-10-18 12:10:00|365.04|362.64|365.37|362.97|366.21|363.81|364.87|362.47|0
1697631300000|2023-10-18 12:15:00|365.2|362.8|364.02|361.62|365.37|362.97|363.69|361.29|0
1697631600000|2023-10-18 12:20:00|364.19|361.79|365.2|362.8|365.2|362.8|363.52|361.12|0
1697631900000|2023-10-18 12:25:00|364.86|362.46|365.7|363.3|365.7|363.3|364.53|362.13|0
1697632200000|2023-10-18 12:30:00|365.62|363.22|366.21|363.81|366.72|364.32|364.19|361.79|0
1697632500000|2023-10-18 12:35:00|365.87|363.47|367.73|365.33|367.73|365.33|365.87|363.47|0
1697632800000|2023-10-18 12:40:00|367.56|365.16|368.24|365.84|368.24|365.84|367.22|364.82|0
1697633100000|2023-10-18 12:45:00|368.57|366.17|368.91|366.51|369.08|366.68|368.24|365.84|0
1697633400000|2023-10-18 12:50:00|369.08|366.68|370.41|368.01|370.92|368.52|368.4|366|0
1697633700000|2023-10-18 12:55:00|370.24|367.84|370.41|368.01|370.92|368.52|369.9|367.5|0
1697634000000|2023-10-18 13:00:00|370.24|367.84|368.55|366.15|371.09|368.69|367.7|365.3|0
1697634300000|2023-10-18 13:05:00|368.38|365.98|369.05|366.65|369.56|367.16|367.19|364.79|0
1697634600000|2023-10-18 13:10:00|368.88|366.48|367.53|365.13|368.88|366.48|367.53|365.13|0
1697634900000|2023-10-18 13:15:00|367.7|365.3|367.53|365.13|368.88|366.48|367.36|364.96|0
1697635200000|2023-10-18 13:20:00|367.7|365.3|366.85|364.45|368.2|365.8|366.51|364.11|0
1697635500000|2023-10-18 13:25:00|367.69|365.29|368.03|365.63|368.37|365.97|367.52|365.12|0
1697635800000|2023-10-18 13:30:00|367.86|365.46|364.32|361.92|369.73|367.33|364.15|361.75|0
1697636100000|2023-10-18 13:35:00|364.65|362.25|369.05|366.65|369.72|367.32|364.49|362.09|0
1697636400000|2023-10-18 13:40:00|369.38|366.98|371.57|369.17|371.91|369.51|369.38|366.98|0
1697636700000|2023-10-18 13:45:00|371.74|369.34|370.89|368.49|372.93|370.53|368.69|366.29|0
1697637000000|2023-10-18 13:50:00|370.55|368.15|370.72|368.32|372.76|370.36|370.55|368.15|0
1697637300000|2023-10-18 13:55:00|370.55|368.15|369.7|367.3|371.57|369.17|368.18|365.78|0
1697637600000|2023-10-18 14:00:00|369.36|366.96|371.06|368.66|374.97|372.57|369.36|366.96|0
1697637900000|2023-10-18 14:05:00|371.4|369|369.53|367.13|371.4|369|364.64|362.24|0
1697638200000|2023-10-18 14:10:00|369.7|367.3|370.21|367.81|372.24|369.84|369.53|367.13|0
1697638500000|2023-10-18 14:15:00|370.71|368.31|363.98|361.58|371.56|369.16|363.82|361.42|0
1697638800000|2023-10-18 14:20:00|363.82|361.42|362.66|360.26|364.65|362.25|361.83|359.43|0
1697639100000|2023-10-18 14:25:00|362.83|360.43|371.95|369.55|371.95|369.55|362.5|360.1|0
1697639400000|2023-10-18 14:30:00|372.63|370.23|374.96|372.56|375.13|372.73|370.58|368.18|0
1697639700000|2023-10-18 14:35:00|374.62|372.22|377.27|374.87|378.64|376.24|374.28|371.88|0
1697640000000|2023-10-18 14:40:00|377.61|375.21|376.25|373.85|379.32|376.92|376.08|373.68|0
1697640300000|2023-10-18 14:45:00|376.59|374.19|377.91|375.51|378.08|375.68|375.22|372.82|0
1697640600000|2023-10-18 14:50:00|378.08|375.68|382.81|380.41|382.81|380.41|378.08|375.68|0
1697640900000|2023-10-18 14:55:00|382.63|380.23|380.4|378|382.81|380.41|379.71|377.31|0
1697641200000|2023-10-18 15:00:00|380.91|378.51|376.32|373.92|381.26|378.86|376.12|373.72|0
1697641500000|2023-10-18 15:05:00|376.66|374.26|381.64|379.24|381.81|379.41|376.66|374.26|0
1697641800000|2023-10-18 15:10:00|381.12|378.72|380.26|377.86|382.67|380.27|379.24|376.84|0
1697642100000|2023-10-18 15:15:00|379.92|377.52|377.35|374.95|380.44|378.04|376.16|373.76|0
1697642400000|2023-10-18 15:20:00|377.18|374.78|377.52|375.12|379.23|376.83|376.33|373.93|0
1697642700000|2023-10-18 15:25:00|377.35|374.95|378.25|375.85|378.93|376.53|373.6|371.2|0
1697643000000|2023-10-18 15:30:00|378.42|376.02|378.41|376.01|379.62|377.22|376.88|374.48|0
1697643300000|2023-10-18 15:35:00|378.93|376.53|377.05|374.65|379.1|376.7|375.34|372.94|0
1697643600000|2023-10-18 15:40:00|377.22|374.82|379.27|376.87|379.44|377.04|376.02|373.62|0
1697643900000|2023-10-18 15:45:00|378.93|376.53|380.81|378.41|381.16|378.76|377.9|375.5|0
1697644200000|2023-10-18 15:50:00|380.64|378.24|379.95|377.55|380.81|378.41|378.24|375.84|0
1697644500000|2023-10-18 15:55:00|380.12|377.72|380.81|378.41|380.81|378.41|377.38|374.98|0
1697644800000|2023-10-18 16:00:00|380.64|378.24|374.43|372.03|383.09|380.69|373.75|371.35|0
1697645100000|2023-10-18 16:05:00|374.26|371.86|374.32|371.92|379.04|376.64|373.98|371.58|0
1697645400000|2023-10-18 16:10:00|374.15|371.75|378.09|375.69|378.43|376.03|373.3|370.9|0
1697645700000|2023-10-18 16:15:00|378.26|375.86|380.84|378.44|381.01|378.61|377.06|374.66|0
1697646000000|2023-10-18 16:20:00|380.67|378.27|382.57|380.17|383.61|381.21|379.98|377.58|0
1697646300000|2023-10-18 16:25:00|382.74|380.34|382.22|379.82|383.08|380.68|380.49|378.09|0
1697646600000|2023-10-18 16:30:00|382.05|379.65|383.08|380.68|383.08|380.68|380.84|378.44|0
1697646900000|2023-10-18 16:35:00|382.91|380.51|383.95|381.55|384.29|381.89|381.53|379.13|0
1697647200000|2023-10-18 16:40:00|384.47|382.07|381.87|379.47|384.47|382.07|380.32|377.92|0
1697647500000|2023-10-18 16:45:00|382.04|379.64|383.6|381.2|384.12|381.72|381.35|378.95|0
1697647800000|2023-10-18 16:50:00|383.77|381.37|385.5|383.1|385.85|383.45|383.77|381.37|0
1697648100000|2023-10-18 16:55:00|385.33|382.93|385.85|383.45|386.55|384.15|384.98|382.58|0
1697648400000|2023-10-18 17:00:00|386.02|383.62|376.36|373.96|388.81|386.41|376.36|373.96|0
1697648700000|2023-10-18 17:05:00|375.68|373.28|374.85|372.45|378.11|375.71|373.99|371.59|0
1697649000000|2023-10-18 17:10:00|374.68|372.28|372.45|370.05|376.56|374.16|371.26|368.86|0
1697649300000|2023-10-18 17:15:00|372.63|370.23|372.52|370.12|373.21|370.81|369.56|367.16|0
1697649600000|2023-10-18 17:20:00|372.69|370.29|373.72|371.32|374.41|372.01|371.84|369.44|0
1697649900000|2023-10-18 17:25:00|373.55|371.15|375.37|372.97|376.57|374.17|372.35|369.95|0
1697650200000|2023-10-18 17:30:00|375.71|373.31|382.07|379.67|382.59|380.19|375.54|373.14|0
1697650500000|2023-10-18 17:35:00|382.42|380.02|386.06|383.66|386.76|384.36|382.42|380.02|0
1697650800000|2023-10-18 17:40:00|385.89|383.49|384.36|381.96|386.41|384.01|383.25|380.85|0
1697651100000|2023-10-18 17:45:00|385.23|382.83|384.19|381.79|386.96|384.56|384.19|381.79|0
1697651400000|2023-10-18 17:50:00|384.53|382.13|382.28|379.88|384.71|382.31|381.94|379.54|0
1697651700000|2023-10-18 17:55:00|382.46|380.06|379.01|376.61|383.32|380.92|378.67|376.27|0
1697652000000|2023-10-18 18:00:00|379.35|376.95|379.52|377.12|381.25|378.85|378.49|376.09|0
1697652300000|2023-10-18 18:05:00|379.35|376.95|375.56|373.16|381.59|379.19|374.21|371.81|0
1697652600000|2023-10-18 18:10:00|376.42|374.02|378.31|375.91|378.66|376.26|375.73|373.33|0
1697652900000|2023-10-18 18:15:00|378.14|375.74|382.11|379.71|382.28|379.88|378.14|375.74|0
1697653200000|2023-10-18 18:20:00|382.28|379.88|380.72|378.32|382.46|380.06|379.86|377.46|0
1697653500000|2023-10-18 18:25:00|380.9|378.5|381.41|379.01|383.18|380.78|380.21|377.81|0
1697653800000|2023-10-18 18:30:00|381.58|379.18|381.06|378.66|382.27|379.87|377.96|375.56|0
1697654100000|2023-10-18 18:35:00|380.89|378.49|384.35|381.95|384.7|382.3|380.89|378.49|0
1697654400000|2023-10-18 18:40:00|384.7|382.3|385.22|382.82|386.61|384.21|383.31|380.91|0
1697654700000|2023-10-18 18:45:00|385.05|382.65|386.96|384.56|387.14|384.74|384.53|382.13|0
1697655000000|2023-10-18 18:50:00|386.79|384.39|389.41|387.01|389.93|387.53|386.61|384.21|0
1697655300000|2023-10-18 18:55:00|389.06|386.66|387.48|385.08|389.41|387.01|385.91|383.51|0
1697655600000|2023-10-18 19:00:00|387.66|385.26|390.8|388.4|394.16|391.76|387.66|385.26|0
1697655900000|2023-10-18 19:05:00|391.32|388.92|394.66|392.26|394.84|392.44|390.97|388.57|0
1697656200000|2023-10-18 19:10:00|394.48|392.08|393.6|391.2|394.84|392.44|392.55|390.15|0
1697656500000|2023-10-18 19:15:00|393.43|391.03|392.72|390.32|394.66|392.26|391.14|388.74|0
1697656800000|2023-10-18 19:20:00|392.55|390.15|390.97|388.57|393.43|391.03|390.79|388.39|0
1697657100000|2023-10-18 19:25:00|390.79|388.39|394.48|392.08|395.54|393.14|390.62|388.22|0
1697657400000|2023-10-18 19:30:00|393.95|391.55|392.72|390.32|395.01|392.61|392.37|389.97|0
1697657700000|2023-10-18 19:35:00|392.89|390.49|394.65|392.25|395.18|392.78|392.37|389.97|0
1697658000000|2023-10-18 19:40:00|395.18|392.78|397.3|394.9|397.3|394.9|394.65|392.25|0
1697658300000|2023-10-18 19:45:00|398|395.6|400.37|397.49|403.57|400.69|398|395.6|0
1697658600000|2023-10-18 19:50:00|400.55|397.67|396.12|393.24|400.55|397.67|395.95|393.07|0
1697658900000|2023-10-18 19:55:00|395.95|393.07|395.59|392.71|396.47|393.59|393.3|390.42|0
1697659200000|2023-10-18 20:00:00|391.37|388.49|394.36|391.48|395.41|392.53|389.27|386.39|0
1697659500000|2023-10-18 20:05:00|394.53|391.65|393.13|390.25|395.06|392.18|391.9|389.02|0
1697659800000|2023-10-18 20:10:00|392.95|390.07|392.07|389.19|393.3|390.42|391.72|388.84|0
1697660100000|2023-10-18 20:15:00|392.37|389.25|391.93|389.33|392.89|389.77|391.84|388.72|0
1697660400000|2023-10-18 20:20:00|391.76|389.16|392.46|389.86|392.46|389.86|391.4|388.8|0
1697660700000|2023-10-18 20:25:00|392.63|390.03|392.28|389.68|392.81|390.21|391.75|389.15|0
1697661000000|2023-10-18 20:30:00|391.93|389.33|391.58|388.98|392.28|389.68|391.58|388.98|0
1697661300000|2023-10-18 20:35:00|391.75|389.15|392.63|390.03|392.8|390.2|391.58|388.98|0
1697661600000|2023-10-18 20:40:00|392.8|390.2|392.89|390.29|392.98|390.38|392.45|389.85|0
1697661900000|2023-10-18 20:45:00|392.8|390.2|392.27|389.67|392.98|390.38|392.27|389.67|0
1697662200000|2023-10-18 20:50:00|392.45|389.85|392.98|390.38|392.98|390.38|391.75|389.15|0
1697662500000|2023-10-18 20:55:00|392.8|390.2|393.33|390.73|393.5|390.9|392.62|390.02|0
1697662800000|2023-10-18 21:00:00|393.3|390.7|392.83|390.23|393.3|390.7|392.8|390.2|0
1697663100000|2023-10-18 21:05:00|392.88|390.28|392.94|390.34|392.99|390.39|392.75|390.15|0
1697663400000|2023-10-18 21:10:00|392.99|390.39|392.8|390.2|393.2|390.6|392.8|390.2|0
1697663700000|2023-10-18 21:15:00|392.78|390.18|392.24|389.64|392.8|390.2|392.24|389.64|0
1697664000000|2023-10-18 21:20:00|392.13|389.53|392.13|389.53|392.21|389.61|392.06|389.46|0
1697664300000|2023-10-18 21:25:00|392.16|389.56|392.24|389.64|392.24|389.64|392.13|389.53|0
1697664600000|2023-10-18 21:30:00|392.39|389.79|392.37|389.77|392.64|390.04|392.37|389.77|0
1697664900000|2023-10-18 21:35:00|392.64|390.04|393.16|390.56|393.52|390.92|392.64|390.04|0
1697665200000|2023-10-18 21:40:00|393.13|390.53|392.95|390.35|393.27|390.67|392.8|390.2|0
1697665500000|2023-10-18 21:45:00|392.98|390.38|393|390.4|393.36|390.76|392.87|390.27|0
1697665800000|2023-10-18 21:50:00|393.03|390.43|393|390.4|393.16|390.56|392.95|390.35|0
1697666100000|2023-10-18 21:55:00|392.9|390.3|393.31|390.71|393.36|390.76|392.9|390.3|0
1697666400000|2023-10-18 22:00:00|394.46|391.86|395.6|393|395.69|393.09|393.75|391.15|0
1697666700000|2023-10-18 22:05:00|395.77|393.17|394.89|392.29|395.77|393.17|394.72|392.12|0
1697667000000|2023-10-18 22:10:00|394.72|392.12|394.54|391.94|395.6|393|394.36|391.76|0
1697667300000|2023-10-18 22:15:00|394.71|392.11|397.18|394.58|397.18|394.58|394.71|392.11|0
1697667600000|2023-10-18 22:20:00|397.36|394.76|396.83|394.23|397.45|394.85|396.48|393.88|0
1697667900000|2023-10-18 22:25:00|396.65|394.05|395.24|392.64|396.83|394.23|395.24|392.64|0
1697668200000|2023-10-18 22:30:00|395.06|392.46|394.27|391.67|395.06|392.46|393.3|390.7|0
1697668500000|2023-10-18 22:35:00|394.36|391.76|394.71|392.11|395.06|392.46|394.18|391.58|0
1697668800000|2023-10-18 22:40:00|394.53|391.93|394.53|391.93|394.88|392.28|394.18|391.58|0
1697669100000|2023-10-18 22:45:00|394.18|391.58|395.06|392.46|395.24|392.64|394.18|391.58|0
1697669400000|2023-10-18 22:50:00|395.23|392.63|396.47|393.87|396.64|394.04|394.53|391.93|0
1697669700000|2023-10-18 22:55:00|396.29|393.69|397.7|395.1|397.88|395.28|396.29|393.69|0
1697670000000|2023-10-18 23:00:00|397.53|394.93|397.17|394.57|397.7|395.1|396.47|393.87|0
1697670300000|2023-10-18 23:05:00|397.35|394.75|397.88|395.28|397.88|395.28|397.26|394.66|0
1697670600000|2023-10-18 23:10:00|398.05|395.45|397.7|395.1|398.59|395.99|396.99|394.39|0
1697670900000|2023-10-18 23:15:00|397.52|394.92|397.17|394.57|397.7|395.1|396.46|393.86|0
1697671200000|2023-10-18 23:20:00|397.35|394.75|396.99|394.39|397.52|394.92|396.46|393.86|0
1697671500000|2023-10-18 23:25:00|397.17|394.57|396.81|394.21|397.17|394.57|396.81|394.21|0
1697671800000|2023-10-18 23:30:00|396.99|394.39|395.75|393.15|396.99|394.39|395.75|393.15|0
1697672100000|2023-10-18 23:35:00|395.93|393.33|397.16|394.56|397.34|394.74|395.93|393.33|0
1697672400000|2023-10-18 23:40:00|397.34|394.74|397.69|395.09|397.87|395.27|397.16|394.56|0
1697672700000|2023-10-18 23:45:00|397.87|395.27|397.16|394.56|398.05|395.45|396.98|394.38|0
1697673000000|2023-10-18 23:50:00|397.34|394.74|396.63|394.03|397.51|394.91|396.63|394.03|0
1697673300000|2023-10-18 23:55:00|396.45|393.85|395.75|393.15|396.45|393.85|395.57|392.97|0
1697673600000|2023-10-19 00:00:00|395.57|392.97|395.39|392.79|395.57|392.97|394.51|391.91|0
1697673900000|2023-10-19 00:05:00|395.57|392.97|394.33|391.73|395.75|393.15|393.63|391.03|0
1697674200000|2023-10-19 00:10:00|393.98|391.38|395.57|392.97|396.1|393.5|393.81|391.21|0
1697674500000|2023-10-19 00:15:00|395.74|393.14|395.57|392.97|396.27|393.67|394.86|392.26|0
1697674800000|2023-10-19 00:20:00|395.74|393.14|397.51|394.91|397.68|395.08|395.74|393.14|0
1697675100000|2023-10-19 00:25:00|397.68|395.08|396.62|394.02|398.04|395.44|396.62|394.02|0
1697675400000|2023-10-19 00:30:00|396.52|394.12|397.4|395|397.76|395.36|396.34|393.94|0
1697675700000|2023-10-19 00:35:00|397.58|395.18|397.58|395.18|398.11|395.71|397.05|394.65|0
1697676000000|2023-10-19 00:40:00|397.4|395|396.16|393.76|397.4|395|395.99|393.59|0
1697676300000|2023-10-19 00:45:00|396.34|393.94|395.11|392.71|396.34|393.94|395.11|392.71|0
1697676600000|2023-10-19 00:50:00|395.28|392.88|394.58|392.18|395.46|393.06|394.22|391.82|0
1697676900000|2023-10-19 00:55:00|394.75|392.35|394.57|392.17|394.75|392.35|393.96|391.56|0
1697677200000|2023-10-19 01:00:00|394.4|392|393.87|391.47|394.84|392.44|393.87|391.47|0
1697677500000|2023-10-19 01:05:00|393.69|391.29|393.52|391.12|393.78|391.38|392.99|390.59|0
1697677800000|2023-10-19 01:10:00|393.34|390.94|393.34|390.94|393.61|391.21|392.29|389.89|0
1697678100000|2023-10-19 01:15:00|393.61|391.21|392.99|390.59|393.87|391.47|392.81|390.41|0
1697678400000|2023-10-19 01:20:00|392.81|390.41|394.22|391.82|394.57|392.17|392.63|390.23|0
1697678700000|2023-10-19 01:25:00|394.31|391.91|394.92|392.52|395.98|393.58|394.22|391.82|0
1697679000000|2023-10-19 01:30:00|395.1|392.7|395.09|392.69|395.45|393.05|394.74|392.34|0
1697679300000|2023-10-19 01:35:00|395.27|392.87|396.5|394.1|396.68|394.28|395.27|392.87|0
1697679600000|2023-10-19 01:40:00|396.68|394.28|397.74|395.34|398.1|395.7|396.5|394.1|0
1697679900000|2023-10-19 01:45:00|397.56|395.16|399.25|396.85|399.51|397.11|397.21|394.81|0
1697680200000|2023-10-19 01:50:00|399.51|397.11|399.17|396.77|399.51|397.11|396.95|394.55|0
1697680500000|2023-10-19 01:55:00|398.99|396.59|399.35|396.95|399.52|397.12|398.64|396.24|0
1697680800000|2023-10-19 02:00:00|399.17|396.77|399.52|397.12|399.52|397.12|398.99|396.59|0
1697681100000|2023-10-19 02:05:00|399.34|396.94|398.11|395.71|399.87|397.47|398.11|395.71|0
1697681400000|2023-10-19 02:10:00|398.28|395.88|399.17|396.77|399.34|396.94|398.28|395.88|0
1697681700000|2023-10-19 02:15:00|399.26|396.86|400.58|398.18|400.93|398.53|399.26|396.86|0
1697682000000|2023-10-19 02:20:00|400.75|398.35|398.99|396.59|401.29|398.89|398.99|396.59|0
1697682300000|2023-10-19 02:25:00|399.16|396.76|399.51|397.11|399.61|397.21|398.99|396.59|0
1697682600000|2023-10-19 02:30:00|399.69|397.29|400.75|398.35|400.93|398.53|399.69|397.29|0
1697682900000|2023-10-19 02:35:00|400.67|398.27|401.46|399.06|401.46|399.06|400.57|398.17|0
1697683200000|2023-10-19 02:40:00|401.81|399.41|401.28|398.88|401.81|399.41|400.93|398.53|0
1697683500000|2023-10-19 02:45:00|401.02|398.62|401.46|399.06|401.46|399.06|400.75|398.35|0
1697683800000|2023-10-19 02:50:00|401.63|399.23|401.63|399.23|401.9|399.5|401.45|399.05|0
1697684100000|2023-10-19 02:55:00|401.72|399.32|402.52|400.12|403.05|400.65|401.63|399.23|0
1697684400000|2023-10-19 03:00:00|402.34|399.94|402.52|400.12|402.52|400.12|402.16|399.76|0
1697684700000|2023-10-19 03:05:00|402.51|400.11|402.69|400.29|402.87|400.47|401.98|399.58|0
1697685000000|2023-10-19 03:10:00|402.87|400.47|403.22|400.82|403.76|401.36|402.69|400.29|0
1697685300000|2023-10-19 03:15:00|403.4|401|403.4|401|403.75|401.35|403.04|400.64|0
1697685600000|2023-10-19 03:20:00|403.58|401.18|405.27|402.87|405.27|402.87|403.58|401.18|0
1697685900000|2023-10-19 03:25:00|405.18|402.78|405|402.6|406.42|404.02|404.82|402.42|0
1697686200000|2023-10-19 03:30:00|404.82|402.42|404.99|402.59|405.35|402.95|404.73|402.33|0
1697686500000|2023-10-19 03:35:00|404.82|402.42|404.46|402.06|404.82|402.42|404.1|401.7|0
1697686800000|2023-10-19 03:40:00|404.28|401.88|404.73|402.33|404.82|402.42|404.1|401.7|0
1697687100000|2023-10-19 03:45:00|404.81|402.41|404.81|402.41|404.99|402.59|404.46|402.06|0
1697687400000|2023-10-19 03:50:00|404.99|402.59|403.84|401.44|404.99|402.59|403.75|401.35|0
1697687700000|2023-10-19 03:55:00|403.75|401.35|404.1|401.7|404.28|401.88|403.75|401.35|0
1697688000000|2023-10-19 04:00:00|403.92|401.52|402.86|400.46|404.1|401.7|402.86|400.46|0
1697688300000|2023-10-19 04:05:00|402.68|400.28|403.39|400.99|403.56|401.16|402.68|400.28|0
1697688600000|2023-10-19 04:10:00|403.56|401.16|402.68|400.28|403.56|401.16|402.68|400.28|0
1697688900000|2023-10-19 04:15:00|402.5|400.1|402.67|400.27|403.12|400.72|402.5|400.1|0
1697689200000|2023-10-19 04:20:00|402.85|400.45|402.32|399.92|402.94|400.54|402.32|399.92|0
1697689500000|2023-10-19 04:25:00|402.5|400.1|401.96|399.56|402.67|400.27|401.96|399.56|0
1697689800000|2023-10-19 04:30:00|401.88|399.48|402.32|399.92|402.41|400.01|401.43|399.03|0
1697690100000|2023-10-19 04:35:00|402.14|399.74|401.78|399.38|402.32|399.92|401.61|399.21|0
1697690400000|2023-10-19 04:40:00|401.96|399.56|401.96|399.56|402.31|399.91|401.96|399.56|0
1697690700000|2023-10-19 04:45:00|402.14|399.74|402.31|399.91|402.31|399.91|401.96|399.56|0
1697691000000|2023-10-19 04:50:00|402.13|399.73|401.96|399.56|403.02|400.62|401.96|399.56|0
1697691300000|2023-10-19 04:55:00|401.78|399.38|401.78|399.38|401.96|399.56|401.6|399.2|0
1697691600000|2023-10-19 05:00:00|401.6|399.2|402.66|400.26|402.84|400.44|401.6|399.2|0
1697691900000|2023-10-19 05:05:00|402.49|400.09|401.95|399.55|402.49|400.09|400.89|398.49|0
1697692200000|2023-10-19 05:10:00|402.13|399.73|401.07|398.67|402.13|399.73|400.89|398.49|0
1697692500000|2023-10-19 05:15:00|401.24|398.84|401.77|399.37|401.77|399.37|401.07|398.67|0
1697692800000|2023-10-19 05:20:00|401.87|399.47|402.84|400.44|403.28|400.88|401.77|399.37|0
1697693100000|2023-10-19 05:25:00|402.66|400.26|402.66|400.26|403.01|400.61|401.95|399.55|0
1697693400000|2023-10-19 05:30:00|402.48|400.08|403.01|400.61|403.01|400.61|402.12|399.72|0
1697693700000|2023-10-19 05:35:00|403.19|400.79|403.72|401.32|403.72|401.32|402.93|400.53|0
1697694000000|2023-10-19 05:40:00|403.54|401.14|405.89|403.49|406.42|404.02|403.54|401.14|0
1697694300000|2023-10-19 05:45:00|405.71|403.31|406.42|404.02|406.6|404.2|405.62|403.22|0
1697694600000|2023-10-19 05:50:00|406.6|404.2|406.6|404.2|407.13|404.73|406.42|404.02|0
1697694900000|2023-10-19 05:55:00|406.42|404.02|405.71|403.31|406.77|404.37|405.35|402.95|0
1697695200000|2023-10-19 06:00:00|405.53|403.13|405.35|402.95|406.33|403.93|404.82|402.42|0
1697695500000|2023-10-19 06:05:00|405.53|403.13|406.41|404.01|406.95|404.55|405.53|403.13|0
1697695800000|2023-10-19 06:10:00|406.24|403.84|406.24|403.84|406.95|404.55|405.88|403.48|0
1697696100000|2023-10-19 06:15:00|405.88|403.48|402.51|400.11|406.06|403.66|401.63|399.23|0
1697696400000|2023-10-19 06:20:00|402.33|399.93|403.04|400.64|403.57|401.17|401.98|399.58|0
1697696700000|2023-10-19 06:25:00|402.95|400.55|404.28|401.88|404.81|402.41|402.68|400.28|0
1697697000000|2023-10-19 06:30:00|404.37|401.97|404.28|401.88|404.46|402.06|403.21|400.81|0
1697697300000|2023-10-19 06:35:00|404.45|402.05|403.74|401.34|404.81|402.41|403.39|400.99|0
1697697600000|2023-10-19 06:40:00|403.57|401.17|402.86|400.46|404.28|401.88|402.86|400.46|0
1697697900000|2023-10-19 06:45:00|403.03|400.63|403.74|401.34|404.45|402.05|402.86|400.46|0
1697698200000|2023-10-19 06:50:00|403.66|401.26|404.63|402.23|405.16|402.76|403.56|401.16|0
1697698500000|2023-10-19 06:55:00|404.45|402.05|402.96|400.56|404.54|402.14|401.36|398.96|0
1697698800000|2023-10-19 07:00:00|403.13|400.73|402.25|399.85|404.38|401.98|401.89|399.49|0
1697699100000|2023-10-19 07:05:00|401.89|399.49|402.07|399.67|403.84|401.44|401.72|399.32|0
1697699400000|2023-10-19 07:10:00|402.42|400.02|402.6|400.2|403.49|401.09|401.71|399.31|0
1697699700000|2023-10-19 07:15:00|402.95|400.55|400.65|398.25|404.37|401.97|400.3|397.9|0
1697700000000|2023-10-19 07:20:00|400.48|398.08|402.42|400.02|402.6|400.2|399.24|396.84|0
1697700300000|2023-10-19 07:25:00|402.24|399.84|403.66|401.26|404.19|401.79|401.53|399.13|0
1697700600000|2023-10-19 07:30:00|403.84|401.44|405.08|402.68|405.43|403.03|403.13|400.73|0
1697700900000|2023-10-19 07:35:00|404.72|402.32|405.79|403.39|406.86|404.46|404.72|402.32|0
1697701200000|2023-10-19 07:40:00|405.61|403.21|407.39|404.99|407.39|404.99|405.26|402.86|0
1697701500000|2023-10-19 07:45:00|407.57|405.17|412.04|409.64|412.04|409.64|406.68|404.28|0
1697701800000|2023-10-19 07:50:00|411.86|409.46|409.89|407.49|413.83|411.43|409.71|407.31|0
1697702100000|2023-10-19 07:55:00|409.71|407.31|409.35|406.95|410.6|408.2|408.46|406.06|0
1697702400000|2023-10-19 08:00:00|409.53|407.13|408.81|406.41|410.42|408.02|407.74|405.34|0
1697702700000|2023-10-19 08:05:00|408.63|406.23|408.63|406.23|409.71|407.31|407.03|404.63|0
1697703000000|2023-10-19 08:10:00|408.81|406.41|409.98|407.58|410.06|407.66|408.28|405.88|0
1697703300000|2023-10-19 08:15:00|410.06|407.66|407.92|405.52|410.33|407.93|407.03|404.63|0
1697703600000|2023-10-19 08:20:00|408.1|405.7|408.27|405.87|408.99|406.59|407.02|404.62|0
1697703900000|2023-10-19 08:25:00|408.45|406.05|406.97|404.57|408.63|406.23|405.81|403.41|0
1697704200000|2023-10-19 08:30:00|406.79|404.39|407.15|404.75|407.95|405.55|405.9|403.5|0
1697704500000|2023-10-19 08:35:00|406.97|404.57|409.29|406.89|409.29|406.89|405.72|403.32|0
1697704800000|2023-10-19 08:40:00|409.2|406.8|406.08|403.68|409.2|406.8|405.54|403.14|0
1697705100000|2023-10-19 08:45:00|406.25|403.85|408.39|405.99|408.75|406.35|405.72|403.32|0
1697705400000|2023-10-19 08:50:00|408.21|405.81|407.14|404.74|408.92|406.52|406.96|404.56|0
1697705700000|2023-10-19 08:55:00|407.32|404.92|408.74|406.34|408.92|406.52|407.14|404.74|0
1697706000000|2023-10-19 09:00:00|408.57|406.17|408.03|405.63|409.64|407.24|407.85|405.45|0
1697706300000|2023-10-19 09:05:00|407.94|405.54|406.42|404.02|408.74|406.34|406.25|403.85|0
1697706600000|2023-10-19 09:10:00|406.25|403.85|406.07|403.67|406.6|404.2|405.54|403.14|0
1697706900000|2023-10-19 09:15:00|405.89|403.49|406.78|404.38|407.85|405.45|405.89|403.49|0
1697707200000|2023-10-19 09:20:00|406.96|404.56|406.42|404.02|407.85|405.45|405.89|403.49|0
1697707500000|2023-10-19 09:25:00|406.34|403.94|406.06|403.66|407.85|405.45|405.89|403.49|0
1697707800000|2023-10-19 09:30:00|406.24|403.84|403.58|401.18|406.24|403.84|402.51|400.11|0
1697708100000|2023-10-19 09:35:00|403.75|401.35|402.87|400.47|403.93|401.53|402.34|399.94|0
1697708400000|2023-10-19 09:40:00|402.69|400.29|402.51|400.11|403.75|401.35|402.16|399.76|0
1697708700000|2023-10-19 09:45:00|402.6|400.2|402.65|400.25|403.01|400.61|401.41|399.01|0
1697709000000|2023-10-19 09:50:00|402.82|400.42|400.7|398.3|402.82|400.42|400.34|397.94|0
1697709300000|2023-10-19 09:55:00|400.52|398.12|399.28|396.88|400.52|398.12|399.1|396.7|0
1697709600000|2023-10-19 10:00:00|399.46|397.06|399.28|396.88|400.52|398.12|398.93|396.53|0
1697709900000|2023-10-19 10:05:00|398.93|396.53|398.75|396.35|399.46|397.06|398.04|395.64|0
1697710200000|2023-10-19 10:10:00|398.92|396.52|399.28|396.88|400.34|397.94|398.92|396.52|0
1697710500000|2023-10-19 10:15:00|398.92|396.52|398.92|396.52|399.1|396.7|398.13|395.73|0
1697710800000|2023-10-19 10:20:00|399.1|396.7|398.39|395.99|399.28|396.88|397.86|395.46|0
1697711100000|2023-10-19 10:25:00|398.48|396.08|397.51|395.11|398.92|396.52|397.16|394.76|0
1697711400000|2023-10-19 10:30:00|397.33|394.93|396.27|393.87|397.86|395.46|395.57|393.17|0
1697711700000|2023-10-19 10:35:00|396.45|394.05|395.75|393.35|396.98|394.58|395.75|393.35|0
1697712000000|2023-10-19 10:40:00|395.92|393.52|394.34|391.94|395.92|393.52|394.16|391.76|0
1697712300000|2023-10-19 10:45:00|394.51|392.11|395.22|392.82|395.74|393.34|393.99|391.59|0
1697712600000|2023-10-19 10:50:00|395.39|392.99|395.74|393.34|396.09|393.69|395.21|392.81|0
1697712900000|2023-10-19 10:55:00|395.92|393.52|394.69|392.29|395.92|393.52|394.51|392.11|0
1697713200000|2023-10-19 11:00:00|394.86|392.46|397.15|394.75|397.68|395.28|394.25|391.85|0
1697713500000|2023-10-19 11:05:00|397.32|394.92|399.09|396.69|399.71|397.31|397.32|394.92|0
1697713800000|2023-10-19 11:10:00|399.26|396.86|399.26|396.86|399.79|397.39|397.85|395.45|0
1697714100000|2023-10-19 11:15:00|399.09|396.69|400.5|398.1|400.68|398.28|398.73|396.33|0
1697714400000|2023-10-19 11:20:00|400.32|397.92|400.67|398.27|400.68|398.28|399.61|397.21|0
1697714700000|2023-10-19 11:25:00|400.85|398.45|400.67|398.27|401.38|398.98|400.5|398.1|0
1697715000000|2023-10-19 11:30:00|400.5|398.1|402.44|400.04|402.62|400.22|400.5|398.1|0
1697715300000|2023-10-19 11:35:00|402.62|400.22|402.62|400.22|403.51|401.11|402.09|399.69|0
1697715600000|2023-10-19 11:40:00|402.27|399.87|402.8|400.4|402.97|400.57|400.49|398.09|0
1697715900000|2023-10-19 11:45:00|402.97|400.57|401.55|399.15|403.15|400.75|400.85|398.45|0
1697716200000|2023-10-19 11:50:00|401.29|398.89|402.44|400.04|402.62|400.22|401.02|398.62|0
1697716500000|2023-10-19 11:55:00|402.53|400.13|401.91|399.51|403.33|400.93|401.2|398.8|0
1697716800000|2023-10-19 12:00:00|402.08|399.68|402.44|400.04|402.97|400.57|401.2|398.8|0
1697717100000|2023-10-19 12:05:00|402.26|399.86|402.26|399.86|402.79|400.39|401.02|398.62|0
1697717400000|2023-10-19 12:10:00|402.44|400.04|400.49|398.09|402.44|400.04|400.31|397.91|0
1697717700000|2023-10-19 12:15:00|400.31|397.91|399.42|397.02|401.37|398.97|399.25|396.85|0
1697718000000|2023-10-19 12:20:00|399.6|397.2|397.3|394.9|399.6|397.2|397.22|394.82|0
1697718300000|2023-10-19 12:25:00|397.13|394.73|397.75|395.35|398.01|395.61|396.77|394.37|0
1697718600000|2023-10-19 12:30:00|399.51|397.11|395.01|392.61|401.28|398.88|394.66|392.26|0
1697718900000|2023-10-19 12:35:00|395.37|392.97|393.91|391.51|397.48|395.08|391.86|389.46|0
1697719200000|2023-10-19 12:40:00|393.73|391.33|394.56|392.16|395.09|392.69|391.94|389.54|0
1697719500000|2023-10-19 12:45:00|394.65|392.25|394.03|391.63|395.26|392.86|392.81|390.41|0
1697719800000|2023-10-19 12:50:00|393.51|391.11|392.46|390.06|395.61|393.21|392.28|389.88|0
1697720100000|2023-10-19 12:55:00|392.63|390.23|392.81|390.41|393.33|390.93|392.11|389.71|0
1697720400000|2023-10-19 13:00:00|392.98|390.58|392.11|389.71|393.16|390.76|391.23|388.83|0
1697720700000|2023-10-19 13:05:00|392.28|389.88|391.75|389.35|393.33|390.93|390.88|388.48|0
1697721000000|2023-10-19 13:10:00|391.58|389.18|391.93|389.53|392.8|390.4|390.88|388.48|0
1697721300000|2023-10-19 13:15:00|392.1|389.7|391.58|389.18|392.45|390.05|390.88|388.48|0
1697721600000|2023-10-19 13:20:00|391.75|389.35|394.03|391.63|394.73|392.33|391.58|389.18|0
1697721900000|2023-10-19 13:25:00|394.2|391.8|394.38|391.98|396.13|393.73|394.2|391.8|0
1697722200000|2023-10-19 13:30:00|394.03|391.63|394.55|392.15|394.9|392.5|391.23|388.83|0
1697722500000|2023-10-19 13:35:00|394.37|391.97|395.78|393.38|398.6|396.2|394.37|391.97|0
1697722800000|2023-10-19 13:40:00|396.13|393.73|397.71|395.31|398.95|396.55|395.95|393.55|0
1697723100000|2023-10-19 13:45:00|397.89|395.49|397.71|395.31|399.65|397.25|396.3|393.9|0
1697723400000|2023-10-19 13:50:00|397.89|395.49|396.13|393.73|398.24|395.84|394.72|392.32|0
1697723700000|2023-10-19 13:55:00|395.77|393.37|395.6|393.2|398.41|396.01|395.25|392.85|0
1697724000000|2023-10-19 14:00:00|395.77|393.37|397.71|395.31|400.36|397.96|394.89|392.49|0
1697724300000|2023-10-19 14:05:00|398.41|396.01|400|397.6|400.71|398.31|396.47|394.07|0
1697724600000|2023-10-19 14:10:00|399.82|397.42|394.01|391.61|399.82|397.42|393.66|391.26|0
1697724900000|2023-10-19 14:15:00|393.84|391.44|399.29|396.89|400.88|398.48|393.49|391.09|0
1697725200000|2023-10-19 14:20:00|399.47|397.07|399.29|396.89|402.65|400.25|397.88|395.48|0
1697725500000|2023-10-19 14:25:00|399.47|397.07|406.39|403.99|406.39|403.99|399.29|396.89|0
1697725800000|2023-10-19 14:30:00|408.35|405.95|407.99|405.59|410.32|407.92|405.53|403.13|0
1697726100000|2023-10-19 14:35:00|408.17|405.77|407.1|404.7|408.53|406.13|403.72|401.32|0
1697726400000|2023-10-19 14:40:00|407.28|404.88|407.1|404.7|408.17|405.77|404.07|401.67|0
1697726700000|2023-10-19 14:45:00|406.92|404.52|406|403.6|407.81|405.41|404.97|402.57|0
1697727000000|2023-10-19 14:50:00|406.18|403.78|407.07|404.67|408.32|405.92|402.97|400.57|0
1697727300000|2023-10-19 14:55:00|407.25|404.85|407.6|405.2|408.68|406.28|405.28|402.88|0
1697727600000|2023-10-19 15:00:00|407.96|405.56|406.71|404.31|408.14|405.74|404.57|402.17|0
1697727900000|2023-10-19 15:05:00|405.99|403.59|405.99|403.59|408.68|406.28|403.85|401.45|0
1697728200000|2023-10-19 15:10:00|405.81|403.41|407.24|404.84|407.6|405.2|405.28|402.88|0
1697728500000|2023-10-19 15:15:00|407.42|405.02|408.67|406.27|409.75|407.35|406.17|403.77|0
1697728800000|2023-10-19 15:20:00|408.85|406.45|408.1|405.7|412.04|409.64|408.1|405.7|0
1697729100000|2023-10-19 15:25:00|407.92|405.52|402.88|400.48|408.46|406.06|402.54|400.14|0
1697729400000|2023-10-19 15:30:00|403.06|400.66|400.92|398.52|404.13|401.73|400.74|398.34|0
1697729700000|2023-10-19 15:35:00|401.45|399.05|400.56|398.16|401.45|399.05|398.79|396.39|0
1697730000000|2023-10-19 15:40:00|400.21|397.81|396.66|394.26|400.21|397.81|396.48|394.08|0
1697730300000|2023-10-19 15:45:00|396.83|394.43|395.59|393.19|396.93|394.53|394.36|391.96|0
1697730600000|2023-10-19 15:50:00|395.77|393.37|397.72|395.32|398.25|395.85|395.59|393.19|0
1697730900000|2023-10-19 15:55:00|397.89|395.49|399.13|396.73|399.49|397.09|397.45|395.05|0
1697731200000|2023-10-19 16:00:00|399.31|396.91|389.03|386.63|405.02|402.62|382.57|380.17|0
1697731500000|2023-10-19 16:05:00|388.68|386.28|394.31|391.91|394.31|391.91|387.45|385.05|0
1697731800000|2023-10-19 16:10:00|393.42|391.02|394.3|391.9|394.83|392.43|391.66|389.26|0
1697732100000|2023-10-19 16:15:00|395.01|392.61|386.75|384.35|395.72|393.32|385.7|383.3|0
1697732400000|2023-10-19 16:20:00|387.45|385.05|381.3|378.9|387.45|385.05|377.82|375.42|0
1697732700000|2023-10-19 16:25:00|381.99|379.59|396.78|394.38|398.92|396.52|381.99|379.59|0
1697733000000|2023-10-19 16:30:00|396.25|393.85|406.87|404.47|407.23|404.83|393.78|391.38|0
1697733300000|2023-10-19 16:35:00|406.51|404.11|410.64|408.24|413.54|411.14|406.32|403.92|0
1697733600000|2023-10-19 16:40:00|409.92|407.52|409.19|406.79|412.27|409.87|402.54|400.14|0
1697733900000|2023-10-19 16:45:00|408.56|406.16|396.83|394.43|408.56|406.16|396.12|393.72|0
1697734200000|2023-10-19 16:50:00|396.66|394.26|393.65|391.25|399.86|397.46|390.82|388.42|0
1697734500000|2023-10-19 16:55:00|391.12|388.72|389.68|387.28|391.12|388.72|385.6|383.2|0
1697734800000|2023-10-19 17:00:00|388.45|386.05|387.11|384.71|389.51|387.11|382.02|379.62|0
1697735100000|2023-10-19 17:05:00|386.58|384.18|381.32|378.92|387.64|385.24|379.58|377.18|0
1697735400000|2023-10-19 17:10:00|381.5|379.1|385.18|382.78|385.18|382.78|380.1|377.7|0
1697735700000|2023-10-19 17:15:00|384.82|382.42|383.77|381.37|388.35|385.95|380.97|378.57|0
1697736000000|2023-10-19 17:20:00|383.59|381.19|389.58|387.18|390.11|387.71|382.89|380.49|0
1697736300000|2023-10-19 17:25:00|389.23|386.83|390.16|387.76|393.33|390.93|387.64|385.24|0
1697736600000|2023-10-19 17:30:00|388.75|386.35|394.13|391.73|394.56|392.16|386.3|383.9|0
1697736900000|2023-10-19 17:35:00|393.86|391.46|402.06|399.66|402.77|400.37|393.15|390.75|0
1697737200000|2023-10-19 17:40:00|401.7|399.3|404.18|401.78|405.08|402.68|401.17|398.77|0
1697737500000|2023-10-19 17:45:00|404.72|402.32|405.26|402.86|405.26|402.86|402.31|399.91|0
1697737800000|2023-10-19 17:50:00|404.9|402.5|404.18|401.78|405.97|403.57|402.57|400.17|0
1697738100000|2023-10-19 17:55:00|404|401.6|402.75|400.35|404.36|401.96|399.19|396.79|0
1697738400000|2023-10-19 18:00:00|402.93|400.53|402.57|400.17|405.61|403.21|399.01|396.61|0
1697738700000|2023-10-19 18:05:00|402.39|399.99|405.07|402.67|405.43|403.03|401.68|399.28|0
1697739000000|2023-10-19 18:10:00|404.54|402.14|404.54|402.14|404.89|402.49|401.68|399.28|0
1697739300000|2023-10-19 18:15:00|404.18|401.78|403.46|401.06|405.97|403.57|400.96|398.56|0
1697739600000|2023-10-19 18:20:00|402.75|400.35|406.68|404.28|407.58|405.18|401.67|399.27|0
1697739900000|2023-10-19 18:25:00|407.22|404.82|406.14|403.74|407.22|404.82|403.82|401.42|0
1697740200000|2023-10-19 18:30:00|406.86|404.46|414.81|412.41|414.81|412.41|406.86|404.46|0
1697740500000|2023-10-19 18:35:00|414.99|412.59|417.02|414.62|418.84|416.44|414.99|412.59|0
1697740800000|2023-10-19 18:40:00|417.38|414.98|421.75|419.35|421.75|419.35|417.38|414.98|0
1697741100000|2023-10-19 18:45:00|421.57|419.17|422.67|420.27|423.21|420.81|419.93|417.53|0
1697741400000|2023-10-19 18:50:00|422.48|420.08|422.66|420.26|423.21|420.81|420.29|417.89|0
1697741700000|2023-10-19 18:55:00|423.03|420.63|421.75|419.35|423.95|421.55|417.38|414.98|0
1697742000000|2023-10-19 19:00:00|421.93|419.53|418.47|416.07|423.03|420.63|417.56|415.16|0
1697742300000|2023-10-19 19:05:00|418.28|415.88|421.38|418.98|421.38|418.98|417.37|414.97|0
1697742600000|2023-10-19 19:10:00|421.2|418.8|422.66|420.26|423.03|420.63|419.56|417.16|0
1697742900000|2023-10-19 19:15:00|422.84|420.44|422.11|419.71|425.78|423.38|422.11|419.71|0
1697743200000|2023-10-19 19:20:00|421.74|419.34|423.85|421.45|425.41|423.01|421.38|418.98|0
1697743500000|2023-10-19 19:25:00|424.12|421.72|426.14|423.74|427.24|424.84|423.39|420.99|0
1697743800000|2023-10-19 19:30:00|423.94|421.54|420.84|418.44|424.49|422.09|420.48|418.08|0
1697744100000|2023-10-19 19:35:00|421.02|418.62|423.94|421.54|423.94|421.54|420.11|417.71|0
1697744400000|2023-10-19 19:40:00|424.12|421.72|430.18|427.78|430.55|428.15|423.76|421.36|0
1697744700000|2023-10-19 19:45:00|430.55|428.15|423.39|420.99|431.28|428.88|423.39|420.99|0
1697745000000|2023-10-19 19:50:00|422.3|419.9|422.11|419.71|424.12|421.72|419.38|416.98|0
1697745300000|2023-10-19 19:55:00|423.21|420.81|425.77|423.37|425.95|423.55|421.75|419.35|0
1697745600000|2023-10-19 20:00:00|426.32|423.92|431.65|429.25|432.76|430.36|426.32|423.92|0
1697745900000|2023-10-19 20:05:00|431.28|428.88|430.91|428.51|432.2|429.8|430.36|427.96|0
1697746200000|2023-10-19 20:10:00|430.73|428.33|431.83|429.43|431.83|429.43|430.17|427.77|0
1697746500000|2023-10-19 20:15:00|431.38|428.78|429.35|426.75|431.56|428.96|429.17|426.57|0
1697746800000|2023-10-19 20:20:00|429.17|426.57|429.53|426.93|430.45|427.85|428.98|426.38|0
1697747100000|2023-10-19 20:25:00|429.35|426.75|429.72|427.12|430.08|427.48|429.16|426.56|0
1697747400000|2023-10-19 20:30:00|429.53|426.93|430.45|427.85|430.82|428.22|429.53|426.93|0
1697747700000|2023-10-19 20:35:00|430.64|428.04|430.82|428.22|430.82|428.22|430.08|427.48|0
1697748000000|2023-10-19 20:40:00|430.91|428.31|431|428.4|431|428.4|430.45|427.85|0
1697748300000|2023-10-19 20:45:00|430.82|428.22|430.26|427.66|431|428.4|430.26|427.66|0
1697748600000|2023-10-19 20:50:00|430.08|427.48|431.81|429.21|431.81|429.21|430.08|427.48|0
1697748900000|2023-10-19 20:55:00|431.63|429.03|431.35|428.75|431.99|429.39|431.07|428.47|0
1697749200000|2023-10-19 21:00:00|431.57|428.97|431.45|428.85|431.75|429.15|431.24|428.64|0
1697749500000|2023-10-19 21:05:00|431.54|428.94|431.94|429.34|431.94|429.34|431.35|428.75|0
1697749800000|2023-10-19 21:10:00|432.01|429.41|432.63|430.03|433.17|430.57|432.01|429.41|0
1697750100000|2023-10-19 21:15:00|432.66|430.06|432.5|429.9|432.66|430.06|432.3|429.7|0
1697750400000|2023-10-19 21:20:00|432.49|429.89|432.66|430.06|432.66|430.06|432.41|429.81|0
1697750700000|2023-10-19 21:25:00|432.69|430.09|432.54|429.94|432.77|430.17|432.49|429.89|0
1697751000000|2023-10-19 21:30:00|432.57|429.97|432.87|430.27|432.87|430.27|432.57|429.97|0
1697751300000|2023-10-19 21:35:00|432.79|430.19|432.73|430.13|432.85|430.25|432.52|429.92|0
1697751600000|2023-10-19 21:40:00|432.7|430.1|432.57|429.97|432.79|430.19|432.46|429.86|0
1697751900000|2023-10-19 21:45:00|432.54|429.94|432.7|430.1|432.7|430.1|432.54|429.94|0
1697752200000|2023-10-19 21:50:00|432.57|429.97|432.6|430|432.68|430.08|432.57|429.97|0
1697752500000|2023-10-19 21:55:00|432.46|429.86|432.7|430.1|432.7|430.1|432.41|429.81|0
1697752800000|2023-10-19 22:00:00|432.81|430.21|431.06|428.46|432.81|430.21|430.51|427.91|0
1697753100000|2023-10-19 22:05:00|431.24|428.64|432.34|429.74|434.37|431.77|431.24|428.64|0
1697753400000|2023-10-19 22:10:00|432.44|429.84|431.61|429.01|432.53|429.93|431.42|428.82|0
1697753700000|2023-10-19 22:15:00|431.42|428.82|431.79|429.19|433.08|430.48|431.42|428.82|0
1697754000000|2023-10-19 22:20:00|431.97|429.37|432.16|429.56|432.34|429.74|431.24|428.64|0
1697754300000|2023-10-19 22:25:00|432.34|429.74|433.26|430.66|433.26|430.66|432.07|429.47|0
1697754600000|2023-10-19 22:30:00|433.08|430.48|432.89|430.29|433.17|430.57|431.97|429.37|0
1697754900000|2023-10-19 22:35:00|432.8|430.2|432.15|429.55|432.8|430.2|431.88|429.28|0
1697755200000|2023-10-19 22:40:00|432.06|429.46|433.26|430.66|433.44|430.84|431.97|429.37|0
1697755500000|2023-10-19 22:45:00|432.89|430.29|433.62|431.02|433.81|431.21|432.89|430.29|0
1697755800000|2023-10-19 22:50:00|433.81|431.21|433.81|431.21|433.99|431.39|433.62|431.02|0
1697756100000|2023-10-19 22:55:00|433.62|431.02|433.99|431.39|433.99|431.39|433.44|430.84|0
1697756400000|2023-10-19 23:00:00|433.9|431.3|434.91|432.31|435.84|433.24|433.9|431.3|0
1697756700000|2023-10-19 23:05:00|434.82|432.22|434.91|432.31|435.28|432.68|434.36|431.76|0
1697757000000|2023-10-19 23:10:00|435.09|432.49|434.72|432.12|435.28|432.68|434.72|432.12|0
1697757300000|2023-10-19 23:15:00|434.54|431.94|434.72|432.12|435.09|432.49|434.54|431.94|0
1697757600000|2023-10-19 23:20:00|434.91|432.31|435.46|432.86|435.83|433.23|434.91|432.31|0
1697757900000|2023-10-19 23:25:00|435.28|432.68|433.8|431.2|435.28|432.68|433.8|431.2|0
1697758200000|2023-10-19 23:30:00|433.89|431.29|433.43|430.83|433.98|431.38|433.43|430.83|0
1697758500000|2023-10-19 23:35:00|433.53|430.93|434.17|431.57|434.17|431.57|433.24|430.64|0
1697758800000|2023-10-19 23:40:00|433.98|431.38|433.8|431.2|434.53|431.93|433.8|431.2|0
1697759100000|2023-10-19 23:45:00|433.98|431.38|433.98|431.38|434.53|431.93|433.79|431.19|0
1697759400000|2023-10-19 23:50:00|434.07|431.47|433.98|431.38|434.07|431.47|432.87|430.27|0
1697759700000|2023-10-19 23:55:00|434.16|431.56|432.5|429.9|434.35|431.75|432.32|429.72|0
1697760000000|2023-10-20 00:00:00|432.6|430|434.53|431.93|434.71|432.11|432.5|429.9|0
1697760300000|2023-10-20 00:05:00|434.44|431.84|435.08|432.48|435.45|432.85|433.97|431.37|0
1697760600000|2023-10-20 00:10:00|434.71|432.11|434.71|432.11|435.26|432.66|433.6|431|0
1697760900000|2023-10-20 00:15:00|434.9|432.3|435.17|432.57|436|433.4|434.53|431.93|0
1697761200000|2023-10-20 00:20:00|435.26|432.66|434.74|432.14|436.4|433.8|434.56|431.96|0
1697761500000|2023-10-20 00:25:00|434.56|431.96|434.74|432.14|435.29|432.69|434.37|431.77|0
1697761800000|2023-10-20 00:30:00|434.83|432.43|433.17|430.77|435.56|433.16|432.98|430.58|0
1697762100000|2023-10-20 00:35:00|433.35|430.95|435.45|433.05|435.82|433.42|433.26|430.86|0
1697762400000|2023-10-20 00:40:00|435.27|432.87|431.5|429.1|435.82|433.42|431.5|429.1|0
1697762700000|2023-10-20 00:45:00|431.69|429.29|434.45|432.05|434.64|432.24|431.69|429.29|0
1697763000000|2023-10-20 00:50:00|434.64|432.24|434.18|431.78|435.19|432.79|434.08|431.68|0
1697763300000|2023-10-20 00:55:00|433.9|431.5|432.79|430.39|434.64|432.24|432.79|430.39|0
1697763600000|2023-10-20 01:00:00|432.97|430.57|432.97|430.57|433.53|431.13|432.42|430.02|0
1697763900000|2023-10-20 01:05:00|433.16|430.76|434.08|431.68|434.64|432.24|433.16|430.76|0
1697764200000|2023-10-20 01:10:00|434.26|431.86|436.77|434.37|437.04|434.64|434.26|431.86|0
1697764500000|2023-10-20 01:15:00|436.86|434.46|436.85|434.45|437.78|435.38|435.74|433.34|0
1697764800000|2023-10-20 01:20:00|437.04|434.64|436.48|434.08|437.04|434.64|436.11|433.71|0
1697765100000|2023-10-20 01:25:00|436.67|434.27|436.3|433.9|437.04|434.64|435.93|433.53|0
1697765400000|2023-10-20 01:30:00|435.93|433.53|435.92|433.52|437.22|434.82|435.92|433.52|0
1697765700000|2023-10-20 01:35:00|436.11|433.71|434.81|432.41|436.48|434.08|434.44|432.04|0
1697766000000|2023-10-20 01:40:00|434.63|432.23|434.63|432.23|435.74|433.34|434.07|431.67|0
1697766300000|2023-10-20 01:45:00|434.81|432.41|433.15|430.75|435.18|432.78|432.41|430.01|0
1697766600000|2023-10-20 01:50:00|433.33|430.93|433.7|431.3|433.89|431.49|432.96|430.56|0
1697766900000|2023-10-20 01:55:00|433.8|431.4|433.7|431.3|434.07|431.67|433.51|431.11|0
1697767200000|2023-10-20 02:00:00|433.88|431.48|432.41|430.01|434.25|431.85|432.41|430.01|0
1697767500000|2023-10-20 02:05:00|432.59|430.19|432.77|430.37|432.96|430.56|432.22|429.82|0
1697767800000|2023-10-20 02:10:00|432.96|430.56|433.14|430.74|433.7|431.3|432.96|430.56|0
1697768100000|2023-10-20 02:15:00|433.33|430.93|433.33|430.93|433.51|431.11|432.59|430.19|0
1697768400000|2023-10-20 02:20:00|433.14|430.74|433.14|430.74|433.32|430.92|432.03|429.63|0
1697768700000|2023-10-20 02:25:00|433.32|430.92|433.14|430.74|433.51|431.11|432.95|430.55|0
1697769000000|2023-10-20 02:30:00|432.95|430.55|431.85|429.45|433.14|430.74|431.66|429.26|0
1697769300000|2023-10-20 02:35:00|431.66|429.26|431.11|428.71|432.03|429.63|431.11|428.71|0
1697769600000|2023-10-20 02:40:00|431.29|428.89|430.74|428.34|431.48|429.08|430.19|427.79|0
1697769900000|2023-10-20 02:45:00|430.83|428.43|430|427.6|431.29|428.89|430|427.6|0
1697770200000|2023-10-20 02:50:00|430.1|427.7|430|427.6|430.65|428.25|430|427.6|0
1697770500000|2023-10-20 02:55:00|430.18|427.78|429.81|427.41|430.74|428.34|429.81|427.41|0
1697770800000|2023-10-20 03:00:00|430|427.6|430.18|427.78|430.55|428.15|430|427.6|0
1697771100000|2023-10-20 03:05:00|430.37|427.97|430|427.6|430.55|428.15|430|427.6|0
1697771400000|2023-10-20 03:10:00|430.18|427.78|430|427.6|430.55|428.15|430|427.6|0
1697771700000|2023-10-20 03:15:00|430.18|427.78|430.73|428.33|430.91|428.51|430.18|427.78|0
1697772000000|2023-10-20 03:20:00|430.83|428.43|431.65|429.25|431.83|429.43|430.83|428.43|0
1697772300000|2023-10-20 03:25:00|431.83|429.43|431.28|428.88|431.83|429.43|430.73|428.33|0
1697772600000|2023-10-20 03:30:00|431.1|428.7|430.91|428.51|431.28|428.88|430.17|427.77|0
1697772900000|2023-10-20 03:35:00|431.09|428.69|431.28|428.88|431.28|428.88|430.73|428.33|0
1697773200000|2023-10-20 03:40:00|431.46|429.06|431.65|429.25|432.02|429.62|431.46|429.06|0
1697773500000|2023-10-20 03:45:00|431.56|429.16|431.56|429.16|431.83|429.43|431.28|428.88|0
1697773800000|2023-10-20 03:50:00|431.64|429.24|431.27|428.87|431.64|429.24|430.91|428.51|0
1697774100000|2023-10-20 03:55:00|431.37|428.97|431.37|428.97|431.46|429.06|430.91|428.51|0
1697774400000|2023-10-20 04:00:00|431.27|428.87|430.9|428.5|431.83|429.43|430.9|428.5|0
1697774700000|2023-10-20 04:05:00|431.09|428.69|431.27|428.87|431.46|429.06|430.9|428.5|0
1697775000000|2023-10-20 04:10:00|431.46|429.06|431.45|429.05|431.82|429.42|431.09|428.69|0
1697775300000|2023-10-20 04:15:00|431.27|428.87|431.45|429.05|431.82|429.42|431.27|428.87|0
1697775600000|2023-10-20 04:20:00|431.36|428.96|430.9|428.5|431.45|429.05|430.9|428.5|0
1697775900000|2023-10-20 04:25:00|430.71|428.31|430.71|428.31|430.99|428.59|430.53|428.13|0
1697776200000|2023-10-20 04:30:00|430.63|428.23|429.98|427.58|430.71|428.31|429.79|427.39|0
1697776500000|2023-10-20 04:35:00|429.79|427.39|429.61|427.21|430.16|427.76|429.42|427.02|0
1697776800000|2023-10-20 04:40:00|429.52|427.12|429.79|427.39|429.98|427.58|429.42|427.02|0
1697777100000|2023-10-20 04:45:00|429.97|427.57|430.89|428.49|430.89|428.49|429.97|427.57|0
1697777400000|2023-10-20 04:50:00|430.71|428.31|430.16|427.76|430.71|428.31|430.16|427.76|0
1697777700000|2023-10-20 04:55:00|429.97|427.57|430.52|428.12|430.52|428.12|429.97|427.57|0
1697778000000|2023-10-20 05:00:00|430.71|428.31|431.07|428.67|431.44|429.04|430.52|428.12|0
1697778300000|2023-10-20 05:05:00|431.26|428.86|431.07|428.67|431.81|429.41|430.7|428.3|0
1697778600000|2023-10-20 05:10:00|431.26|428.86|431.44|429.04|431.44|429.04|431.07|428.67|0
1697778900000|2023-10-20 05:15:00|431.54|429.14|430.89|428.49|431.54|429.14|430.33|427.93|0
1697779200000|2023-10-20 05:20:00|430.8|428.4|431.44|429.04|431.62|429.22|430.7|428.3|0
1697779500000|2023-10-20 05:25:00|431.25|428.85|431.44|429.04|431.99|429.59|431.07|428.67|0
1697779800000|2023-10-20 05:30:00|431.25|428.85|431.25|428.85|431.62|429.22|430.7|428.3|0
1697780100000|2023-10-20 05:35:00|431.44|429.04|433.46|431.06|433.65|431.25|431.44|429.04|0
1697780400000|2023-10-20 05:40:00|433.28|430.88|433.65|431.25|434.02|431.62|433.28|430.88|0
1697780700000|2023-10-20 05:45:00|433.74|431.34|433.19|430.79|433.74|431.34|432.72|430.32|0
1697781000000|2023-10-20 05:50:00|433.09|430.69|433.46|431.06|433.65|431.25|433.09|430.69|0
1697781300000|2023-10-20 05:55:00|433.65|431.25|433.64|431.24|433.65|431.25|432.91|430.51|0
1697781600000|2023-10-20 06:00:00|434.01|431.61|435.49|433.09|435.68|433.28|433.27|430.87|0
1697781900000|2023-10-20 06:05:00|435.31|432.91|434.38|431.98|435.68|433.28|433.83|431.43|0
1697782200000|2023-10-20 06:10:00|434.2|431.8|435.49|433.09|435.49|433.09|434.2|431.8|0
1697782500000|2023-10-20 06:15:00|435.31|432.91|436.6|434.2|436.97|434.57|435.31|432.91|0
1697782800000|2023-10-20 06:20:00|436.79|434.39|439.95|437.55|440.5|438.1|436.6|434.2|0
1697783100000|2023-10-20 06:25:00|439.76|437.36|439.2|436.8|440.5|438.1|439.01|436.61|0
1697783400000|2023-10-20 06:30:00|439.01|436.61|439.38|436.98|439.94|437.54|438.83|436.43|0
1697783700000|2023-10-20 06:35:00|439.57|437.17|437.71|435.31|439.76|437.36|437.52|435.12|0
1697784000000|2023-10-20 06:40:00|437.9|435.5|437.71|435.31|438.45|436.05|437.34|434.94|0
1697784300000|2023-10-20 06:45:00|437.9|435.5|437.83|435.43|438.57|436.17|436.46|434.06|0
1697784600000|2023-10-20 06:50:00|437.55|435.15|437.83|435.43|438.75|436.35|437.55|435.15|0
1697784900000|2023-10-20 06:55:00|438.01|435.61|436.35|433.95|438.01|435.61|435.79|433.39|0
1697785200000|2023-10-20 07:00:00|437.09|434.69|439.4|437|440.23|437.83|437.09|434.69|0
1697785500000|2023-10-20 07:05:00|439.68|437.28|441.26|438.86|441.53|439.13|437.82|435.42|0
1697785800000|2023-10-20 07:10:00|441.16|438.76|439.86|437.46|441.53|439.13|438.38|435.98|0
1697786100000|2023-10-20 07:15:00|440.23|437.83|440.42|438.02|441.63|439.23|439.3|436.9|0
1697786400000|2023-10-20 07:20:00|440.6|438.2|440.04|437.64|441.53|439.13|439.86|437.46|0
1697786700000|2023-10-20 07:25:00|440.23|437.83|440.14|437.74|441.44|439.04|439.77|437.37|0
1697787000000|2023-10-20 07:30:00|440.41|438.01|437.63|435.23|441.16|438.76|436.71|434.31|0
1697787300000|2023-10-20 07:35:00|437.82|435.42|435.75|433.35|437.82|435.42|435.01|432.61|0
1697787600000|2023-10-20 07:40:00|436.12|433.72|437.78|435.38|438.52|436.12|435.84|433.44|0
1697787900000|2023-10-20 07:45:00|437.6|435.2|434.82|432.42|437.97|435.57|434.64|432.24|0
1697788200000|2023-10-20 07:50:00|435.01|432.61|433.07|430.67|435.19|432.79|433.07|430.67|0
1697788500000|2023-10-20 07:55:00|432.89|430.49|433.81|431.41|433.81|431.41|431.96|429.56|0
1697788800000|2023-10-20 08:00:00|434.17|431.77|433.07|430.67|437.13|434.73|433.07|430.67|0
1697789100000|2023-10-20 08:05:00|433.25|430.85|434.91|432.51|435.46|433.06|432.15|429.75|0
1697789400000|2023-10-20 08:10:00|435.09|432.69|432.33|429.93|435.09|432.69|431.78|429.38|0
1697789700000|2023-10-20 08:15:00|432.24|429.84|432.51|430.11|433.8|431.4|431.96|429.56|0
1697790000000|2023-10-20 08:20:00|432.33|429.93|430.08|427.68|432.7|430.3|429.71|427.31|0
1697790300000|2023-10-20 08:25:00|430.27|427.87|429.16|426.76|430.27|427.87|428.25|425.85|0
1697790600000|2023-10-20 08:30:00|429.35|426.95|428.79|426.39|430.26|427.86|428.79|426.39|0
1697790900000|2023-10-20 08:35:00|428.98|426.58|427.51|425.11|430.08|427.68|427.51|425.11|0
1697791200000|2023-10-20 08:40:00|427.33|424.93|426.96|424.56|427.88|425.48|426.78|424.38|0
1697791500000|2023-10-20 08:45:00|427.14|424.74|426.87|424.47|427.32|424.92|426.04|423.64|0
1697791800000|2023-10-20 08:50:00|426.77|424.37|429.8|427.4|429.8|427.4|426.41|424.01|0
1697792100000|2023-10-20 08:55:00|429.71|427.31|429.34|426.94|430.44|428.04|428.42|426.02|0
1697792400000|2023-10-20 09:00:00|429.16|426.76|429.89|427.49|430.26|427.86|428.97|426.57|0
1697792700000|2023-10-20 09:05:00|429.71|427.31|430.81|428.41|430.99|428.59|429.7|427.3|0
1697793000000|2023-10-20 09:10:00|430.62|428.22|430.25|427.85|430.81|428.41|428.79|426.39|0
1697793300000|2023-10-20 09:15:00|430.44|428.04|429.89|427.49|430.62|428.22|429.15|426.75|0
1697793600000|2023-10-20 09:20:00|429.7|427.3|432.65|430.25|433.01|430.61|429.52|427.12|0
1697793900000|2023-10-20 09:25:00|432.28|429.88|434.68|432.28|435.41|433.01|431.17|428.77|0
1697794200000|2023-10-20 09:30:00|434.86|432.46|435.01|432.61|436.71|434.31|434.46|432.06|0
1697794500000|2023-10-20 09:35:00|434.83|432.43|435.57|433.17|436.12|433.72|434.27|431.87|0
1697794800000|2023-10-20 09:40:00|435.75|433.35|435.93|433.53|436.49|434.09|435.2|432.8|0
1697795100000|2023-10-20 09:45:00|436.12|433.72|437.04|434.64|437.78|435.38|435.75|433.35|0
1697795400000|2023-10-20 09:50:00|436.49|434.09|434.09|431.69|436.49|434.09|433.35|430.95|0
1697795700000|2023-10-20 09:55:00|433.9|431.5|434.45|432.05|434.82|432.42|432.98|430.58|0
1697796000000|2023-10-20 10:00:00|434.64|432.24|434.27|431.87|435.38|432.98|433.71|431.31|0
1697796300000|2023-10-20 10:05:00|434.18|431.78|433.9|431.5|435.38|432.98|433.71|431.31|0
1697796600000|2023-10-20 10:10:00|433.71|431.31|436.11|433.71|436.48|434.08|433.71|431.31|0
1697796900000|2023-10-20 10:15:00|435.93|433.53|435.56|433.16|436.67|434.27|435.19|432.79|0
1697797200000|2023-10-20 10:20:00|435.74|433.34|437.22|434.82|437.96|435.56|435.19|432.79|0
1697797500000|2023-10-20 10:25:00|437.13|434.73|437.78|435.38|438.52|436.12|436.85|434.45|0
1697797800000|2023-10-20 10:30:00|437.96|435.56|437.03|434.63|437.96|435.56|436.29|433.89|0
1697798100000|2023-10-20 10:35:00|436.85|434.45|435.55|433.15|436.85|434.45|434.81|432.41|0
1697798400000|2023-10-20 10:40:00|435.37|432.97|436.29|433.89|437.03|434.63|435.18|432.78|0
1697798700000|2023-10-20 10:45:00|436.48|434.08|436.47|434.07|437.77|435.37|436.2|433.8|0
1697799000000|2023-10-20 10:50:00|436.29|433.89|436.38|433.98|436.66|434.26|435.28|432.88|0
1697799300000|2023-10-20 10:55:00|436.47|434.07|436.29|433.89|437.31|434.91|435.55|433.15|0
1697799600000|2023-10-20 11:00:00|436.47|434.07|436.84|434.44|437.21|434.81|435.55|433.15|0
1697799900000|2023-10-20 11:05:00|437.03|434.63|434.25|431.85|437.03|434.63|433.8|431.4|0
1697800200000|2023-10-20 11:10:00|434.16|431.76|432.78|430.38|434.25|431.85|432.78|430.38|0
1697800500000|2023-10-20 11:15:00|432.96|430.56|432.41|430.01|432.96|430.56|431.86|429.46|0
1697800800000|2023-10-20 11:20:00|432.59|430.19|432.77|430.37|433.7|431.3|432.41|430.01|0
1697801100000|2023-10-20 11:25:00|432.96|430.56|433.14|430.74|434.43|432.03|432.59|430.19|0
1697801400000|2023-10-20 11:30:00|433.51|431.11|434.06|431.66|434.25|431.85|433.14|430.74|0
1697801700000|2023-10-20 11:35:00|434.43|432.03|433.14|430.74|434.43|432.03|432.96|430.56|0
1697802000000|2023-10-20 11:40:00|433.32|430.92|434.61|432.21|436.19|433.79|432.77|430.37|0
1697802300000|2023-10-20 11:45:00|434.8|432.4|434.06|431.66|434.98|432.58|432.77|430.37|0
1697802600000|2023-10-20 11:50:00|434.24|431.84|432.77|430.37|434.61|432.21|432.4|430|0
1697802900000|2023-10-20 11:55:00|432.21|429.81|431.11|428.71|432.21|429.81|429.82|427.42|0
1697803200000|2023-10-20 12:00:00|431.29|428.89|433.32|430.92|433.97|431.57|430.93|428.53|0
1697803500000|2023-10-20 12:05:00|433.5|431.1|434.61|432.21|435.16|432.76|433.32|430.92|0
1697803800000|2023-10-20 12:10:00|434.79|432.39|436.64|434.24|436.83|434.43|434.05|431.65|0
1697804100000|2023-10-20 12:15:00|436.83|434.43|437.57|435.17|438.12|435.72|436.46|434.06|0
1697804400000|2023-10-20 12:20:00|437.38|434.98|440.35|437.95|440.35|437.95|437.38|434.98|0
1697804700000|2023-10-20 12:25:00|440.53|438.13|441.46|439.06|442.58|440.18|439.98|437.58|0
1697805000000|2023-10-20 12:30:00|441.28|438.88|439.33|436.93|441.28|438.88|438.86|436.46|0
1697805300000|2023-10-20 12:35:00|439.23|436.83|438.12|435.72|439.79|437.39|437.93|435.53|0
1697805600000|2023-10-20 12:40:00|438.21|435.81|437.93|435.53|438.21|435.81|436.45|434.05|0
1697805900000|2023-10-20 12:45:00|438.12|435.72|436.63|434.23|438.12|435.72|436.26|433.86|0
1697806200000|2023-10-20 12:50:00|436.82|434.42|438.11|435.71|438.11|435.71|436.45|434.05|0
1697806500000|2023-10-20 12:55:00|437.93|435.53|438.11|435.71|438.86|436.46|437.19|434.79|0
1697806800000|2023-10-20 13:00:00|437.93|435.53|436.63|434.23|438.11|435.71|435.52|433.12|0
1697807100000|2023-10-20 13:05:00|436.81|434.41|436.63|434.23|437.93|435.53|302.26|299.86|0
1697807400000|2023-10-20 13:10:00|436.81|434.41|436.44|434.04|437.55|435.15|436.26|433.86|0
1697807700000|2023-10-20 13:15:00|436.63|434.23|435.15|432.75|437.18|434.78|435.15|432.75|0
1697808000000|2023-10-20 13:20:00|434.96|432.56|432.38|429.98|436.07|433.67|432.38|429.98|0
1697808300000|2023-10-20 13:25:00|432.93|430.53|432.19|429.79|435.33|432.93|431.83|429.43|0
1697808600000|2023-10-20 13:30:00|432.75|430.35|432.93|430.53|435.88|433.48|431.64|429.24|0
1697808900000|2023-10-20 13:35:00|433.3|430.9|432.74|430.34|434.22|431.82|430.35|427.95|0
1697809200000|2023-10-20 13:40:00|433.3|430.9|433.11|430.71|433.66|431.26|428.15|425.75|0
1697809500000|2023-10-20 13:45:00|432.93|430.53|429.39|426.99|434.77|432.37|428.66|426.26|0
1697809800000|2023-10-20 13:50:00|429.21|426.81|434|431.6|438.08|435.68|429.21|426.81|0
1697810100000|2023-10-20 13:55:00|433.63|431.23|437.89|435.49|437.89|435.49|432.52|430.12|0
1697810400000|2023-10-20 14:00:00|438.08|435.68|439.34|436.94|440.27|437.87|436|433.6|0
1697810700000|2023-10-20 14:05:00|439.15|436.75|442.5|440.1|444.93|442.53|438.41|436.01|0
1697811000000|2023-10-20 14:10:00|442.32|439.92|449.39|446.99|449.58|447.18|442.32|439.92|0
1697811300000|2023-10-20 14:15:00|449.95|447.55|449.2|446.8|450.7|448.3|446.4|444|0
1697811600000|2023-10-20 14:20:00|449.76|447.36|450.89|448.49|451.64|449.24|448.08|445.68|0
1697811900000|2023-10-20 14:25:00|450.7|448.3|452.39|449.99|453.14|450.74|449.95|447.55|0
1697812200000|2023-10-20 14:30:00|453.14|450.74|450.09|447.69|456.53|454.13|449.34|446.94|0
1697812500000|2023-10-20 14:35:00|449.91|447.51|454.84|452.44|455.22|452.82|449.53|447.13|0
1697812800000|2023-10-20 14:40:00|455.03|452.63|457.11|454.71|457.49|455.09|454|451.6|0
1697813100000|2023-10-20 14:45:00|457.3|454.9|454.1|451.7|458.25|455.85|453.82|451.42|0
1697813400000|2023-10-20 14:50:00|454.01|451.61|457.4|455|457.78|455.38|454.01|451.61|0
1697813700000|2023-10-20 14:55:00|457.78|455.38|460.24|457.84|461|458.6|457.59|455.19|0
1697814000000|2023-10-20 15:00:00|460.43|458.03|456.83|454.43|460.62|458.22|456.45|454.05|0
1697814300000|2023-10-20 15:05:00|456.64|454.24|456.26|453.86|457.02|454.62|454.57|452.17|0
1697814600000|2023-10-20 15:10:00|456.64|454.24|457.02|454.62|459.29|456.89|456.07|453.67|0
1697814900000|2023-10-20 15:15:00|457.21|454.81|459.8|457.4|460.75|458.35|456.45|454.05|0
1697815200000|2023-10-20 15:20:00|459.61|457.21|461.51|459.11|461.89|459.49|459.04|456.64|0
1697815500000|2023-10-20 15:25:00|461.32|458.92|460.75|458.35|462.46|460.06|459.8|457.4|0
1697815800000|2023-10-20 15:30:00|460.94|458.54|462.84|460.44|463.79|461.39|460.94|458.54|0
1697816100000|2023-10-20 15:35:00|462.65|460.25|459.99|457.59|462.65|460.25|459.23|456.83|0
1697816400000|2023-10-20 15:40:00|460.18|457.78|460.56|458.16|461.32|458.92|458.66|456.26|0
1697816700000|2023-10-20 15:45:00|460.75|458.35|455.44|453.04|460.94|458.54|455.44|453.04|0
1697817000000|2023-10-20 15:50:00|455.63|453.23|454.69|452.29|456.58|454.18|454.69|452.29|0
1697817300000|2023-10-20 15:55:00|454.5|452.1|452.99|450.59|454.69|452.29|450.17|447.77|0
1697817600000|2023-10-20 16:00:00|452.8|450.4|456.01|453.61|456.95|454.55|452.23|449.83|0
1697817900000|2023-10-20 16:05:00|455.63|453.23|458.65|456.25|459.22|456.82|455.63|453.23|0
1697818200000|2023-10-20 16:10:00|458.84|456.44|459.98|457.58|460.55|458.15|458.08|455.68|0
1697818500000|2023-10-20 16:15:00|459.79|457.39|456.76|454.36|460.74|458.34|456.57|454.17|0
1697818800000|2023-10-20 16:20:00|456.57|454.17|451.39|448.99|456.95|454.55|450.91|448.51|0
1697819100000|2023-10-20 16:25:00|451.1|448.7|454.09|451.69|456|453.6|451.1|448.7|0
1697819400000|2023-10-20 16:30:00|453.9|451.5|450.12|447.72|454.09|451.69|449.74|447.34|0
1697819700000|2023-10-20 16:35:00|450.31|447.91|449.17|446.77|450.87|448.47|447.29|444.89|0
1697820000000|2023-10-20 16:40:00|449.55|447.15|451.82|449.42|452.38|449.98|449.36|446.96|0
1697820300000|2023-10-20 16:45:00|452.01|449.61|447.1|444.7|452.01|449.61|447.1|444.7|0
1697820600000|2023-10-20 16:50:00|446.91|444.51|448.01|445.61|450.09|447.69|446.13|443.73|0
1697820900000|2023-10-20 16:55:00|448.39|445.99|443.68|441.28|448.39|445.99|442.56|440.16|0
1697821200000|2023-10-20 17:00:00|443.31|440.91|447.82|445.42|448.2|445.8|443.12|440.72|0
1697821500000|2023-10-20 17:05:00|447.64|445.24|451.6|449.2|452.74|450.34|447.26|444.86|0
1697821800000|2023-10-20 17:10:00|451.98|449.58|450.28|447.88|451.98|449.58|449.71|447.31|0
1697822100000|2023-10-20 17:15:00|450.66|448.26|441.24|438.84|451.79|449.39|440.31|437.91|0
1697822400000|2023-10-20 17:20:00|441.43|439.03|442.74|440.34|444.99|442.59|440.49|438.09|0
1697822700000|2023-10-20 17:25:00|442.93|440.53|444.62|442.22|445.93|443.53|442.74|440.34|0
1697823000000|2023-10-20 17:30:00|444.43|442.03|444.62|442.22|447.06|444.66|443.49|441.09|0
1697823300000|2023-10-20 17:35:00|444.8|442.4|446.31|443.91|446.31|443.91|443.68|441.28|0
1697823600000|2023-10-20 17:40:00|446.5|444.1|442.92|440.52|446.5|444.1|441.24|438.84|0
1697823900000|2023-10-20 17:45:00|443.11|440.71|447.63|445.23|448|445.6|442.36|439.96|0
1697824200000|2023-10-20 17:50:00|447.44|445.04|447.25|444.85|450.27|447.87|445.36|442.96|0
1697824500000|2023-10-20 17:55:00|447.44|445.04|444.23|441.83|448|445.6|444.23|441.83|0
1697824800000|2023-10-20 18:00:00|444.05|441.65|446.49|444.09|447.15|444.75|443.67|441.27|0
1697825100000|2023-10-20 18:05:00|446.3|443.9|445.92|443.52|448.75|446.35|444.98|442.58|0
1697825400000|2023-10-20 18:10:00|445.55|443.15|451.78|449.38|452.16|449.76|445.55|443.15|0
1697825700000|2023-10-20 18:15:00|451.97|449.57|454.63|452.23|456.53|454.13|450.83|448.43|0
1697826000000|2023-10-20 18:20:00|454.82|452.42|455.01|452.61|455.58|453.18|453.3|450.9|0
1697826300000|2023-10-20 18:25:00|455.2|452.8|456.15|453.75|457.1|454.7|454.62|452.22|0
1697826600000|2023-10-20 18:30:00|456.34|453.94|453.86|451.46|458.24|455.84|453.48|451.08|0
1697826900000|2023-10-20 18:35:00|454.05|451.65|455.57|453.17|456.53|454.13|450.83|448.43|0
1697827200000|2023-10-20 18:40:00|455.76|453.36|455.19|452.79|459|456.6|455|452.6|0
1697827500000|2023-10-20 18:45:00|455.38|452.98|455.76|453.36|457.1|454.7|453.67|451.27|0
1697827800000|2023-10-20 18:50:00|455.38|452.98|455.52|453.12|457.29|454.89|454.95|452.55|0
1697828100000|2023-10-20 18:55:00|455.71|453.31|456.66|454.26|457.23|454.83|452.11|449.71|0
1697828400000|2023-10-20 19:00:00|456.47|454.07|456.47|454.07|457.04|454.64|453.05|450.65|0
1697828700000|2023-10-20 19:05:00|456.28|453.88|458.75|456.35|458.95|456.55|454|451.6|0
1697829000000|2023-10-20 19:10:00|458.95|456.55|458.37|455.97|461.24|458.84|457.23|454.83|0
1697829300000|2023-10-20 19:15:00|458.56|456.16|453.43|451.03|459.71|457.31|453.43|451.03|0
1697829600000|2023-10-20 19:20:00|454.19|451.79|459.9|457.5|460.85|458.45|454.19|451.79|0
1697829900000|2023-10-20 19:25:00|460.28|457.88|458.37|455.97|462.96|460.56|458.37|455.97|0
1697830200000|2023-10-20 19:30:00|458.75|456.35|458.37|455.97|459.51|457.11|457.04|454.64|0
1697830500000|2023-10-20 19:35:00|458.75|456.35|459.51|457.11|461.42|459.02|457.61|455.21|0
1697830800000|2023-10-20 19:40:00|459.7|457.3|464.68|462.28|464.87|462.47|459.7|457.3|0
1697831100000|2023-10-20 19:45:00|464.87|462.47|462.76|460.36|466.21|463.81|461.8|459.4|0
1697831400000|2023-10-20 19:50:00|463.43|461.03|467.75|465.35|467.75|465.35|463.43|461.03|0
1697831700000|2023-10-20 19:55:00|467.17|464.77|467.36|464.96|467.94|465.54|463.72|461.32|0
1697832000000|2023-10-20 20:00:00|468.9|466.5|469.29|466.89|470.06|467.66|468.71|466.31|0
1697832300000|2023-10-20 20:05:00|468.9|466.5|469.99|467.59|470.18|467.78|466.4|464|0
1697832600000|2023-10-20 20:10:00|470.18|467.78|470.57|468.17|470.57|468.17|469.99|467.59|0
1698027900000|2023-10-23 02:25:00|462.35|459.95|465.69|463.29|465.69|463.29|462.35|459.95|0
1698028200000|2023-10-23 02:30:00|465.5|463.1|465.31|462.91|465.5|463.1|465.11|462.71|0
1698028500000|2023-10-23 02:35:00|465.3|462.9|465.68|463.28|465.69|463.29|465.11|462.71|0
1698028800000|2023-10-23 02:40:00|465.88|463.48|465.68|463.28|466.07|463.67|465.68|463.28|0
1698029100000|2023-10-23 02:45:00|465.78|463.38|466.64|464.24|466.83|464.43|465.68|463.28|0
1698029400000|2023-10-23 02:50:00|466.83|464.43|466.64|464.24|466.83|464.43|466.45|464.05|0
1698029700000|2023-10-23 02:55:00|466.83|464.43|466.83|464.43|467.02|464.62|466.45|464.05|0
1698030000000|2023-10-23 03:00:00|466.64|464.24|465.31|462.91|466.64|464.24|465.12|462.72|0
1698030300000|2023-10-23 03:05:00|465.12|462.72|464.55|462.15|465.12|462.72|464.55|462.15|0
1698030600000|2023-10-23 03:10:00|464.36|461.96|463.79|461.39|464.36|461.96|463.79|461.39|0
1698030900000|2023-10-23 03:15:00|463.98|461.58|464.36|461.96|464.46|462.06|463.79|461.39|0
1698031200000|2023-10-23 03:20:00|464.26|461.86|463.98|461.58|464.36|461.96|463.6|461.2|0
1698031500000|2023-10-23 03:25:00|463.79|461.39|463.88|461.48|463.88|461.48|463.41|461.01|0
1698031800000|2023-10-23 03:30:00|463.78|461.38|463.97|461.57|464.35|461.95|463.78|461.38|0
1698032100000|2023-10-23 03:35:00|464.16|461.76|464.92|462.52|464.92|462.52|463.97|461.57|0
1698032400000|2023-10-23 03:40:00|464.73|462.33|463.97|461.57|464.92|462.52|463.97|461.57|0
1698032700000|2023-10-23 03:45:00|463.78|461.38|464.35|461.95|464.35|461.95|463.78|461.38|0
1698033000000|2023-10-23 03:50:00|464.16|461.76|464.35|461.95|464.73|462.33|464.16|461.76|0
1698033300000|2023-10-23 03:55:00|464.54|462.14|465.49|463.09|465.49|463.09|464.45|462.05|0
1698033600000|2023-10-23 04:00:00|465.68|463.28|464.92|462.52|465.68|463.28|464.73|462.33|0
1698033900000|2023-10-23 04:05:00|464.91|462.51|464.72|462.32|464.91|462.51|464.53|462.13|0
1698034200000|2023-10-23 04:10:00|464.63|462.23|464.34|461.94|464.72|462.32|463.96|461.56|0
1698034500000|2023-10-23 04:15:00|464.15|461.75|464.34|461.94|464.63|462.23|464.15|461.75|0
1698034800000|2023-10-23 04:20:00|464.15|461.75|464.15|461.75|464.34|461.94|464.06|461.66|0
1698035100000|2023-10-23 04:25:00|464.34|461.94|464.34|461.94|464.34|461.94|464.15|461.75|0
1698035400000|2023-10-23 04:30:00|464.15|461.75|464.15|461.75|464.34|461.94|463.77|461.37|0
1698035700000|2023-10-23 04:35:00|464.25|461.85|464.91|462.51|465.29|462.89|464.15|461.75|0
1698036000000|2023-10-23 04:40:00|465.1|462.7|465.1|462.7|465.67|463.27|463.96|461.56|0
1698036300000|2023-10-23 04:45:00|464.91|462.51|464.53|462.13|465|462.6|464.53|462.13|0
1698036600000|2023-10-23 04:50:00|464.62|462.22|463.56|461.16|464.72|462.32|463.56|461.16|0
1698036900000|2023-10-23 04:55:00|463.37|460.97|463.37|460.97|463.56|461.16|463.09|460.69|0
1698037200000|2023-10-23 05:00:00|463.18|460.78|462.8|460.4|463.47|461.07|462.8|460.4|0
1698037500000|2023-10-23 05:05:00|462.61|460.21|462.99|460.59|462.99|460.59|461.47|459.07|0
1698037800000|2023-10-23 05:10:00|462.8|460.4|463.37|460.97|463.37|460.97|462.8|460.4|0
1698038100000|2023-10-23 05:15:00|463.18|460.78|463.56|461.16|463.94|461.54|463.18|460.78|0
1698038400000|2023-10-23 05:20:00|463.37|460.97|462.99|460.59|463.56|461.16|462.8|460.4|0
1698038700000|2023-10-23 05:25:00|462.89|460.49|462.22|459.82|462.99|460.59|462.04|459.64|0
1698039000000|2023-10-23 05:30:00|462.03|459.63|461.84|459.44|462.41|460.01|461.84|459.44|0
1698039300000|2023-10-23 05:35:00|461.65|459.25|461.27|458.87|462.41|460.01|461.27|458.87|0
1698039600000|2023-10-23 05:40:00|461.37|458.97|462.03|459.63|462.22|459.82|461.37|458.97|0
1698039900000|2023-10-23 05:45:00|461.84|459.44|461.84|459.44|462.03|459.63|461.65|459.25|0
1698040200000|2023-10-23 05:50:00|461.65|459.25|462.22|459.82|462.22|459.82|461.27|458.87|0
1698040500000|2023-10-23 05:55:00|462.41|460.01|462.6|460.2|462.6|460.2|462.03|459.63|0
1698040800000|2023-10-23 06:00:00|462.41|460.01|462.6|460.2|462.79|460.39|461.46|459.06|0
1698041100000|2023-10-23 06:05:00|462.41|460.01|462.98|460.58|462.98|460.58|462.03|459.63|0
1698041400000|2023-10-23 06:10:00|462.79|460.39|463.35|460.95|463.35|460.95|462.41|460.01|0
1698041700000|2023-10-23 06:15:00|463.45|461.05|463.92|461.52|464.11|461.71|463.35|460.95|0
1698042000000|2023-10-23 06:20:00|463.73|461.33|462.21|459.81|463.92|461.52|462.02|459.62|0
1698042300000|2023-10-23 06:25:00|462.4|460|462.02|459.62|462.4|460|462.02|459.62|0
1698042600000|2023-10-23 06:30:00|462.21|459.81|463.49|461.09|463.87|461.47|460.99|458.59|0
1698042900000|2023-10-23 06:35:00|463.4|461|463.49|461.09|463.68|461.28|463.11|460.71|0
1698043200000|2023-10-23 06:40:00|463.68|461.28|463.67|461.27|464.05|461.65|463.67|461.27|0
1698043500000|2023-10-23 06:45:00|463.86|461.46|463.48|461.08|464.24|461.84|463.48|461.08|0
1698043800000|2023-10-23 06:50:00|463.67|461.27|463.67|461.27|464.05|461.65|463.48|461.08|0
1698044100000|2023-10-23 06:55:00|463.58|461.18|464.81|462.41|464.81|462.41|463.48|461.08|0
1698044400000|2023-10-23 07:00:00|465|462.6|465.57|463.17|467.29|464.89|465|462.6|0
1698044700000|2023-10-23 07:05:00|465.38|462.98|466.9|464.5|466.9|464.5|464.81|462.41|0
1698045000000|2023-10-23 07:10:00|467.09|464.69|468.43|466.03|468.81|466.41|466.9|464.5|0
1698045300000|2023-10-23 07:15:00|468.62|466.22|469|466.6|469.76|467.36|467.85|465.45|0
1698045600000|2023-10-23 07:20:00|468.81|466.41|469.19|466.79|471.1|468.7|467.28|464.88|0
1698045900000|2023-10-23 07:25:00|469.38|466.98|471.1|468.7|471.29|468.89|468.81|466.41|0
1698046200000|2023-10-23 07:30:00|471.87|469.47|472.82|470.42|472.82|470.42|471.29|468.89|0
1698046500000|2023-10-23 07:35:00|472.63|470.23|474.17|471.77|474.36|471.96|471.48|469.08|0
1698046800000|2023-10-23 07:40:00|473.97|471.57|478.83|476.43|478.83|476.43|473.97|471.57|0
1698047100000|2023-10-23 07:45:00|479.02|476.62|475.95|473.55|479.12|476.72|475.57|473.17|0
1698047400000|2023-10-23 07:50:00|476.14|473.74|479.21|476.81|479.4|477|475.95|473.55|0
1698047700000|2023-10-23 07:55:00|479.4|477|480.17|477.77|480.75|478.35|479.4|477|0
1698048000000|2023-10-23 08:00:00|479.79|477.39|480.94|478.54|481.91|479.51|479.6|477.2|0
1698048300000|2023-10-23 08:05:00|480.75|478.35|477.48|475.08|481.13|478.73|476.14|473.74|0
1698048600000|2023-10-23 08:10:00|478.06|475.66|476.14|473.74|478.35|475.95|475.28|472.88|0
1698048900000|2023-10-23 08:15:00|475.94|473.54|474.41|472.01|476.24|473.84|473.84|471.44|0
1698049200000|2023-10-23 08:20:00|474.6|472.2|474.98|472.58|476.52|474.12|474.41|472.01|0
1698049500000|2023-10-23 08:25:00|475.37|472.97|475.75|473.35|476.71|474.31|474.79|472.39|0
1698049800000|2023-10-23 08:30:00|475.94|473.54|477.09|474.69|478.82|476.42|475.75|473.35|0
1698050100000|2023-10-23 08:35:00|476.9|474.5|475.94|473.54|479.01|476.61|474.41|472.01|0
1698050400000|2023-10-23 08:40:00|476.13|473.73|477.09|474.69|477.66|475.26|475.75|473.35|0
1698050700000|2023-10-23 08:45:00|477.28|474.88|476.51|474.11|477.47|475.07|474.79|472.39|0
1698051000000|2023-10-23 08:50:00|476.7|474.3|477.85|475.45|478.81|476.41|475.74|473.34|0
1698051300000|2023-10-23 08:55:00|478.05|475.65|478.62|476.22|479.01|476.61|476.51|474.11|0
1698051600000|2023-10-23 09:00:00|478.81|476.41|481.51|479.11|482.47|480.07|478.62|476.22|0
1698051900000|2023-10-23 09:05:00|481.7|479.3|483.82|481.42|484.02|481.62|481.31|478.91|0
1698052200000|2023-10-23 09:10:00|484.02|481.62|486.05|483.65|486.63|484.23|483.63|481.23|0
1698052500000|2023-10-23 09:15:00|485.86|483.46|483.73|481.33|486.05|483.65|482.57|480.17|0
1698052800000|2023-10-23 09:20:00|483.92|481.52|485.18|482.78|485.18|482.78|483.35|480.95|0
1698053100000|2023-10-23 09:25:00|485.28|482.88|489.15|486.75|489.15|486.75|485.08|482.68|0
1698053400000|2023-10-23 09:30:00|488.57|486.17|493.43|491.03|494.6|492.2|488.57|486.17|0
1698053700000|2023-10-23 09:35:00|493.23|490.83|495.77|493.37|496.16|493.76|492.65|490.25|0
1698054000000|2023-10-23 09:40:00|495.96|493.56|494.11|491.71|496.94|494.54|494.01|491.61|0
1698054300000|2023-10-23 09:45:00|494.3|491.9|498.91|496.51|499.89|497.49|494.11|491.71|0
1698054600000|2023-10-23 09:50:00|498.72|496.32|496.96|494.56|498.72|496.32|496.57|494.17|0
1698054900000|2023-10-23 09:55:00|497.16|494.76|498.91|496.51|499.69|497.29|496.18|493.78|0
1698055200000|2023-10-23 10:00:00|498.72|496.32|498.13|495.73|499.3|496.9|497.55|495.15|0
1700572200000|2023-11-21 13:10:00|234.15|231.95|233.73|231.53|234.29|232.09|233.45|231.25|0
1700572500000|2023-11-21 13:15:00|233.87|231.67|233.3|231.1|234.01|231.81|233.16|230.96|0
1700572800000|2023-11-21 13:20:00|233.44|231.24|233.02|230.82|233.58|231.38|232.46|230.26|0
1700573100000|2023-11-21 13:25:00|233.16|230.96|233.72|231.52|233.87|231.67|233.02|230.82|0
1700573400000|2023-11-21 13:30:00|233.86|231.66|234.29|232.09|234.43|232.23|233.16|230.96|0
1700573700000|2023-11-21 13:35:00|234.43|232.23|234.96|232.76|234.96|232.76|233.44|231.24|0
1700574000000|2023-11-21 13:40:00|234.82|232.62|235.67|233.47|236.1|233.9|234.4|232.2|0
1700574300000|2023-11-21 13:45:00|235.53|233.33|236.1|233.9|236.38|234.18|235.1|232.9|0
1700574600000|2023-11-21 13:50:00|235.95|233.75|235.24|233.04|236.38|234.18|235.24|233.04|0
1700574900000|2023-11-21 13:55:00|235.38|233.18|236.09|233.89|236.38|234.18|235.24|233.04|0
1700575200000|2023-11-21 14:00:00|236.24|234.04|236.66|234.46|236.95|234.75|235.95|233.75|0
1700575500000|2023-11-21 14:05:00|236.8|234.6|236.08|233.88|237.07|234.87|235.81|233.61|0
1700575800000|2023-11-21 14:10:00|235.94|233.74|236.08|233.88|236.93|234.73|235.37|233.17|0
1700576100000|2023-11-21 14:15:00|236.22|234.02|236.79|234.59|236.93|234.73|235.79|233.59|0
1700576400000|2023-11-21 14:20:00|236.93|234.73|236.86|234.66|237.07|234.87|236.43|234.23|0
1700576700000|2023-11-21 14:25:00|236.93|234.73|236.21|234.01|237.07|234.87|236.21|234.01|0
1700577000000|2023-11-21 14:30:00|236.07|233.87|236.21|234.01|237.35|235.15|235.65|233.45|0
1700577300000|2023-11-21 14:35:00|236.07|233.87|237.21|235.01|237.78|235.58|235.93|233.73|0
1700577600000|2023-11-21 14:40:00|237.35|235.15|237.35|235.15|237.49|235.29|235.93|233.73|0
1700577900000|2023-11-21 14:45:00|237.49|235.29|238.06|235.86|238.63|236.43|237.35|235.15|0
1700578200000|2023-11-21 14:50:00|237.91|235.71|236.63|234.43|238.2|236|236.35|234.15|0
1700578500000|2023-11-21 14:55:00|236.78|234.58|238.2|236|238.63|236.43|236.78|234.58|0
1700578800000|2023-11-21 15:00:00|237.91|235.71|237.63|235.43|238.62|236.42|236.49|234.29|0
1700579100000|2023-11-21 15:05:00|237.48|235.28|236.63|234.43|238.05|235.85|236.2|234|0
1700579400000|2023-11-21 15:10:00|236.77|234.57|237.62|235.42|238.05|235.85|236.77|234.57|0
1700579700000|2023-11-21 15:15:00|237.48|235.28|236.63|234.43|238.05|235.85|236.63|234.43|0
1700580000000|2023-11-21 15:20:00|236.48|234.28|240.05|237.85|240.05|237.85|236.48|234.28|0
1700580300000|2023-11-21 15:25:00|240.19|237.99|241.91|239.71|242.49|240.29|239.62|237.42|0
1700580600000|2023-11-21 15:30:00|242.06|239.86|242.15|239.95|242.87|240.67|241.31|239.11|0
1700580900000|2023-11-21 15:35:00|242.01|239.81|242.29|240.09|242.44|240.24|240.86|238.66|0
1700581200000|2023-11-21 15:40:00|242.44|240.24|240.42|238.22|242.44|240.24|240.28|238.08|0
1700581500000|2023-11-21 15:45:00|240.71|238.51|239.56|237.36|240.71|238.51|239.27|237.07|0
1700581800000|2023-11-21 15:50:00|239.7|237.5|239.56|237.36|240.56|238.36|239.13|236.93|0
1700582100000|2023-11-21 15:55:00|239.7|237.5|238.7|236.5|240.42|238.22|238.41|236.21|0
1700582400000|2023-11-21 16:00:00|238.84|236.64|238.27|236.07|238.98|236.78|238.27|236.07|0
1700582700000|2023-11-21 16:05:00|238.41|236.21|238.7|236.5|239.84|237.64|238.27|236.07|0
1700583000000|2023-11-21 16:10:00|238.84|236.64|240.13|237.93|240.7|238.5|238.55|236.35|0
1700583300000|2023-11-21 16:15:00|239.98|237.78|240.56|238.36|240.7|238.5|239.27|237.07|0
1700583600000|2023-11-21 16:20:00|240.7|238.5|239.69|237.49|240.84|238.64|239.41|237.21|0
1700583900000|2023-11-21 16:25:00|239.55|237.35|239.69|237.49|240.7|238.5|239.26|237.06|0
1700584200000|2023-11-21 16:30:00|239.84|237.64|239.12|236.92|240.41|238.21|238.83|236.63|0
1700584500000|2023-11-21 16:35:00|239.26|237.06|239.98|237.78|239.98|237.78|238.97|236.77|0
1700584800000|2023-11-21 16:40:00|239.83|237.63|240.26|238.06|241.27|239.07|239.69|237.49|0
1700585100000|2023-11-21 16:45:00|240.12|237.92|238.54|236.34|240.4|238.2|238.47|236.27|0
1700585400000|2023-11-21 16:50:00|238.68|236.48|237.68|235.48|238.68|236.48|237.47|235.27|0
1700585700000|2023-11-21 16:55:00|237.83|235.63|237.54|235.34|238.54|236.34|237.4|235.2|0
1700586000000|2023-11-21 17:00:00|237.4|235.2|237.68|235.48|238.25|236.05|237.4|235.2|0
1700586300000|2023-11-21 17:05:00|237.82|235.62|237.39|235.19|238.25|236.05|237.25|235.05|0
1700586600000|2023-11-21 17:10:00|237.68|235.48|236.82|234.62|237.68|235.48|236.68|234.48|0
1700586900000|2023-11-21 17:15:00|236.68|234.48|237.11|234.91|237.53|235.33|236.54|234.34|0
1700587200000|2023-11-21 17:20:00|237.25|235.05|236.68|234.48|237.53|235.33|236.54|234.34|0
1700587500000|2023-11-21 17:25:00|236.54|234.34|235.41|233.21|236.82|234.62|235.13|232.93|0
1700587800000|2023-11-21 17:30:00|235.27|233.07|234.98|232.78|235.41|233.21|234.7|232.5|0
1700588100000|2023-11-21 17:35:00|235.13|232.93|234.7|232.5|235.55|233.35|234.56|232.36|0
1700588400000|2023-11-21 17:40:00|234.84|232.64|234.84|232.64|235.27|233.07|234.56|232.36|0
1700588700000|2023-11-21 17:45:00|234.7|232.5|233.7|231.5|234.7|232.5|233.56|231.36|0
1700589000000|2023-11-21 17:50:00|233.56|231.36|233.42|231.22|233.85|231.65|233.28|231.08|0
1700589300000|2023-11-21 17:55:00|233.28|231.08|233.14|230.94|233.84|231.64|232.85|230.65|0
1700589600000|2023-11-21 18:00:00|233|230.8|235.69|233.49|235.97|233.77|233|230.8|0
1700589900000|2023-11-21 18:05:00|235.83|233.63|234.69|232.49|236.11|233.91|234.69|232.49|0
1700590200000|2023-11-21 18:10:00|234.83|232.63|236.39|234.19|236.68|234.48|234.83|232.63|0
1700590500000|2023-11-21 18:15:00|236.54|234.34|236.39|234.19|236.82|234.62|235.68|233.48|0
1700590800000|2023-11-21 18:20:00|236.25|234.05|237.82|235.62|237.82|235.62|236.11|233.91|0
1700591100000|2023-11-21 18:25:00|237.67|235.47|236.96|234.76|238.25|236.05|236.82|234.62|0
1700591400000|2023-11-21 18:30:00|237.1|234.9|235.39|233.19|237.39|235.19|235.25|233.05|0
1700591700000|2023-11-21 18:35:00|235.53|233.33|235.11|232.91|236.25|234.05|234.97|232.77|0
1700592000000|2023-11-21 18:40:00|235.25|233.05|234.68|232.48|235.25|233.05|234.26|232.06|0
1700592300000|2023-11-21 18:45:00|234.4|232.2|233.83|231.63|234.82|232.62|233.83|231.63|0
1700592600000|2023-11-21 18:50:00|233.97|231.77|233.17|230.97|234.85|232.65|232.74|230.54|0
1700592900000|2023-11-21 18:55:00|233.03|230.83|234.3|232.1|234.44|232.24|232.74|230.54|0
1700593200000|2023-11-21 19:00:00|234.37|232.17|233.87|231.67|236.29|234.09|233.17|230.97|0
1700593500000|2023-11-21 19:05:00|233.73|231.53|235.29|233.09|235.86|233.66|233.73|231.53|0
1700593800000|2023-11-21 19:10:00|235.43|233.23|233.87|231.67|236.14|233.94|233.73|231.53|0
1700594100000|2023-11-21 19:15:00|233.73|231.53|234.86|232.66|235.43|233.23|233.02|230.82|0
1700594400000|2023-11-21 19:20:00|234.72|232.52|234.86|232.66|235.57|233.37|234.58|232.38|0
1700594700000|2023-11-21 19:25:00|235|232.8|234.57|232.37|235.43|233.23|234.43|232.23|0
1700595000000|2023-11-21 19:30:00|234.72|232.52|235|232.8|235.85|233.65|234.29|232.09|0
1700595300000|2023-11-21 19:35:00|234.86|232.66|235.71|233.51|235.99|233.79|234.57|232.37|0
1700595600000|2023-11-21 19:40:00|235.57|233.37|235.99|233.79|236.56|234.36|235.14|232.94|0
1700595900000|2023-11-21 19:45:00|235.85|233.65|235.42|233.22|235.99|233.79|234.85|232.65|0
1700596200000|2023-11-21 19:50:00|235.28|233.08|235.85|233.65|236.84|234.64|235.28|233.08|0
1700596500000|2023-11-21 19:55:00|235.99|233.79|234.14|231.94|236.27|234.07|234.14|231.94|0
1700596800000|2023-11-21 20:00:00|234.28|232.08|233.43|231.23|234.28|232.08|232.44|230.24|0
1700597100000|2023-11-21 20:05:00|233.29|231.09|234.14|231.94|234.14|231.94|232.58|230.38|0
1700597400000|2023-11-21 20:10:00|234|231.8|234.14|231.94|234.14|231.94|232.86|230.66|0
1700597700000|2023-11-21 20:15:00|234.28|232.08|233.85|231.65|234.28|232.08|233.14|230.94|0
1700598000000|2023-11-21 20:20:00|233.99|231.79|234.42|232.22|234.84|232.64|233.43|231.23|0
1700598300000|2023-11-21 20:25:00|234.56|232.36|234.27|232.07|235.41|233.21|233.99|231.79|0
1700598600000|2023-11-21 20:30:00|234.42|232.22|235.69|233.49|236.55|234.35|234.27|232.07|0
1700598900000|2023-11-21 20:35:00|235.83|233.63|235.26|233.06|235.98|233.78|235.12|232.92|0
1700599200000|2023-11-21 20:40:00|235.41|233.21|235.4|233.2|235.55|233.35|234.84|232.64|0
1700599500000|2023-11-21 20:45:00|235.26|233.06|234.55|232.35|236.12|233.92|234.41|232.21|0
1700599800000|2023-11-21 20:50:00|234.41|232.21|233.56|231.36|234.55|232.35|233.13|230.93|0
1700600100000|2023-11-21 20:55:00|233.7|231.5|233.98|231.78|235.54|233.34|233.7|231.5|0
1700600400000|2023-11-21 21:00:00|235.26|233.06|236.11|233.91|236.54|234.34|234.97|232.77|0
1700600700000|2023-11-21 21:05:00|236.25|234.05|236.82|234.62|237.25|235.05|236.25|234.05|0
1700601000000|2023-11-21 21:10:00|236.68|234.48|237.25|235.05|237.32|235.12|236.54|234.34|0
1700601300000|2023-11-21 21:15:00|237.06|234.66|236.63|234.23|237.35|234.95|236.49|234.09|0
1700601600000|2023-11-21 21:20:00|235.07|232.67|236.21|233.81|241.95|239.55|234.5|232.1|0
1700601900000|2023-11-21 21:25:00|236.14|233.74|235.63|233.23|236.92|234.52|234.64|232.24|0
1700602200000|2023-11-21 21:30:00|235.21|232.81|236.28|233.88|237.34|234.94|235.21|232.81|0
1700602500000|2023-11-21 21:35:00|236.2|233.8|235.92|233.52|237.2|234.8|235.77|233.37|0
1700602800000|2023-11-21 21:40:00|236.2|233.8|236.63|234.23|237.06|234.66|236.06|233.66|0
1700603100000|2023-11-21 21:45:00|236.56|234.16|236.48|234.08|237.05|234.65|236.34|233.94|0
1700603400000|2023-11-21 21:50:00|236.63|234.23|236.62|234.22|236.63|234.23|235.99|233.59|0
1700603700000|2023-11-21 21:55:00|236.48|234.08|236.27|233.87|236.62|234.22|236.05|233.65|0
1700604000000|2023-11-21 22:00:00|236.15|233.75|235.95|233.55|236.15|233.75|235.69|233.29|0
1700604300000|2023-11-21 22:05:00|235.69|233.29|235.69|233.29|235.91|233.51|235.25|232.85|0
1700604600000|2023-11-21 22:10:00|235.62|233.22|235.75|233.35|235.79|233.39|235.56|233.16|0
1700604900000|2023-11-21 22:15:00|235.56|233.16|235.45|233.05|235.72|233.32|235.31|232.91|0
1700605200000|2023-11-21 22:20:00|235.44|233.04|236.01|233.61|236.07|233.67|235.2|232.8|0
1700605500000|2023-11-21 22:25:00|235.99|233.59|235.93|233.53|236.47|234.07|235.91|233.51|0
1700605800000|2023-11-21 22:30:00|236.07|233.67|235.93|233.53|236.09|233.69|235.93|233.53|0
1700606700000|2023-11-21 22:45:00|236.01|233.61|235.96|233.56|236.26|233.86|235.92|233.52|0
1700607000000|2023-11-21 22:50:00|235.92|233.52|235.55|233.15|235.92|233.52|235.09|232.69|0
1700607300000|2023-11-21 22:55:00|235.57|233.17|235.63|233.23|235.9|233.5|235.57|233.17|0
1700607600000|2023-11-21 23:00:00|236.54|234.14|237.32|234.92|237.68|235.28|236.54|234.14|0
1700607900000|2023-11-21 23:05:00|237.46|235.06|238.32|235.92|238.32|235.92|237.46|235.06|0
1700608200000|2023-11-21 23:10:00|238.18|235.78|237.89|235.49|238.18|235.78|237.74|235.34|0
1700608500000|2023-11-21 23:15:00|238.03|235.63|238.75|236.35|238.75|236.35|238.03|235.63|0
1700608800000|2023-11-21 23:20:00|238.89|236.49|238.6|236.2|238.89|236.49|238.6|236.2|0
1700609100000|2023-11-21 23:25:00|238.46|236.06|238.31|235.91|238.6|236.2|238.31|235.91|0
1700609400000|2023-11-21 23:30:00|238.17|235.77|238.31|235.91|238.31|235.91|238.03|235.63|0
1700609700000|2023-11-21 23:35:00|238.17|235.77|238.02|235.62|238.31|235.91|237.88|235.48|0
1700610000000|2023-11-21 23:40:00|238.17|235.77|238.02|235.62|238.31|235.91|238.02|235.62|0
1700610300000|2023-11-21 23:45:00|237.88|235.48|238.02|235.62|238.16|235.76|237.88|235.48|0
1700610600000|2023-11-21 23:50:00|238.16|235.76|238.02|235.62|238.31|235.91|238.02|235.62|0
1700610900000|2023-11-21 23:55:00|237.88|235.48|237.59|235.19|237.88|235.48|237.59|235.19|0
1700611200000|2023-11-22 00:00:00|237.73|235.33|237.02|234.62|237.73|235.33|237.02|234.62|0
1700611500000|2023-11-22 00:05:00|236.87|234.47|236.3|233.9|237.02|234.62|236.16|233.76|0
1700611800000|2023-11-22 00:10:00|236.16|233.76|236.3|233.9|236.59|234.19|236.02|233.62|0
1700612100000|2023-11-22 00:15:00|236.23|233.83|236.58|234.18|236.87|234.47|236.16|233.76|0
1700612400000|2023-11-22 00:20:00|236.73|234.33|236.44|234.04|236.87|234.47|236.3|233.9|0
1700612700000|2023-11-22 00:25:00|236.58|234.18|236.29|233.89|236.58|234.18|236.15|233.75|0
1700613000000|2023-11-22 00:30:00|236.44|234.04|236.15|233.75|236.58|234.18|236.15|233.75|0
1700613300000|2023-11-22 00:35:00|236.29|233.89|236.58|234.18|236.86|234.46|236.29|233.89|0
1700613600000|2023-11-22 00:40:00|236.43|234.03|236.43|234.03|236.58|234.18|236.43|234.03|0
1700613900000|2023-11-22 00:45:00|236.29|233.89|236.57|234.17|236.58|234.18|236.29|233.89|0
1700614200000|2023-11-22 00:50:00|236.51|234.11|236.15|233.75|236.57|234.17|236.15|233.75|0
1700614500000|2023-11-22 00:55:00|236.14|233.74|235.86|233.46|236.29|233.89|235.72|233.32|0
1700614800000|2023-11-22 01:00:00|235.72|233.32|236|233.6|236.14|233.74|235.43|233.03|0
1700615100000|2023-11-22 01:05:00|236.14|233.74|236|233.6|236.22|233.82|235.86|233.46|0
1700615400000|2023-11-22 01:10:00|236.14|233.74|236|233.6|236.14|233.74|235.64|233.24|0
1700615700000|2023-11-22 01:15:00|235.85|233.45|235.27|232.87|236.71|234.31|233.92|231.52|0
1700616000000|2023-11-22 01:20:00|235.35|232.95|235.56|233.16|235.56|233.16|235.27|232.87|0
1700616300000|2023-11-22 01:25:00|235.7|233.3|234.99|232.59|235.7|233.3|234.99|232.59|0
1700616600000|2023-11-22 01:30:00|234.89|232.69|234.88|232.68|235.03|232.83|234.74|232.54|0
1700616900000|2023-11-22 01:35:00|234.82|232.62|235.03|232.83|235.31|233.11|234.82|232.62|0
1700617200000|2023-11-22 01:40:00|235.17|232.97|234.88|232.68|235.17|232.97|234.81|232.61|0
1700617500000|2023-11-22 01:45:00|234.81|232.61|234.59|232.39|234.88|232.68|234.59|232.39|0
1700617800000|2023-11-22 01:50:00|234.74|232.54|234.31|232.11|234.88|232.68|234.31|232.11|0
1700618100000|2023-11-22 01:55:00|234.17|231.97|234.45|232.25|234.45|232.25|233.88|231.68|0
1700618400000|2023-11-22 02:00:00|234.59|232.39|234.73|232.53|234.73|232.53|234.45|232.25|0
1700618700000|2023-11-22 02:05:00|234.59|232.39|234.87|232.67|234.87|232.67|234.45|232.25|0
1700619000000|2023-11-22 02:10:00|235.02|232.82|234.44|232.24|235.02|232.82|234.44|232.24|0
1700619300000|2023-11-22 02:15:00|234.59|232.39|234.3|232.1|234.59|232.39|234.3|232.1|0
1700619600000|2023-11-22 02:20:00|234.16|231.96|234.3|232.1|234.3|232.1|234.02|231.82|0
1700619900000|2023-11-22 02:25:00|234.44|232.24|234.16|231.96|234.44|232.24|234.16|231.96|0
1700620200000|2023-11-22 02:30:00|234.01|231.81|233.16|230.96|234.01|231.81|233.16|230.96|0
1700620500000|2023-11-22 02:35:00|233.3|231.1|232.45|230.25|233.3|231.1|232.3|230.1|0
1700620800000|2023-11-22 02:40:00|232.59|230.39|233.15|230.95|233.3|231.1|232.59|230.39|0
1700621100000|2023-11-22 02:45:00|233.3|231.1|232.87|230.67|233.3|231.1|232.73|230.53|0
1700621400000|2023-11-22 02:50:00|232.73|230.53|232.87|230.67|232.87|230.67|232.3|230.1|0
1700621700000|2023-11-22 02:55:00|232.73|230.53|233.01|230.81|233.01|230.81|232.73|230.53|0
1700622000000|2023-11-22 03:00:00|232.87|230.67|232.72|230.52|233.15|230.95|232.72|230.52|0
1700622300000|2023-11-22 03:05:00|232.58|230.38|233.01|230.81|233.15|230.95|232.51|230.31|0
1700622600000|2023-11-22 03:10:00|233.15|230.95|233|230.8|233.15|230.95|232.86|230.66|0
1700622900000|2023-11-22 03:15:00|233.15|230.95|233.29|231.09|233.29|231.09|233|230.8|0
1700623200000|2023-11-22 03:20:00|233.14|230.94|233.43|231.23|233.43|231.23|233|230.8|0
1700623500000|2023-11-22 03:25:00|233.57|231.37|233.57|231.37|233.57|231.37|233.43|231.23|0
1700623800000|2023-11-22 03:30:00|233.71|231.51|233.85|231.65|233.85|231.65|233.43|231.23|0
1700624100000|2023-11-22 03:35:00|233.99|231.79|234.42|232.22|234.56|232.36|233.99|231.79|0
1700624400000|2023-11-22 03:40:00|234.28|232.08|233.85|231.65|234.42|232.22|233.85|231.65|0
1700624700000|2023-11-22 03:45:00|233.99|231.79|233.99|231.79|233.99|231.79|233.85|231.65|0
1700625000000|2023-11-22 03:50:00|234.13|231.93|234.27|232.07|234.27|232.07|233.99|231.79|0
1700625300000|2023-11-22 03:55:00|234.13|231.93|234.13|231.93|234.27|232.07|234.13|231.93|0
1700625600000|2023-11-22 04:00:00|234.27|232.07|234.7|232.5|234.7|232.5|234.27|232.07|0
1700625900000|2023-11-22 04:05:00|234.56|232.36|234.13|231.93|234.7|232.5|234.13|231.93|0
1700626200000|2023-11-22 04:10:00|234.27|232.07|234.13|231.93|234.27|232.07|234.13|231.93|0
1700626500000|2023-11-22 04:15:00|234.27|232.07|234.41|232.21|234.41|232.21|233.98|231.78|0
1700626800000|2023-11-22 04:20:00|234.27|232.07|234.27|232.07|234.41|232.21|234.12|231.92|0
1700627100000|2023-11-22 04:25:00|234.26|232.06|234.26|232.06|234.41|232.21|234.12|231.92|0
1700627400000|2023-11-22 04:30:00|234.41|232.21|234.4|232.2|234.41|232.21|234.12|231.92|0
1700627700000|2023-11-22 04:35:00|234.55|232.35|234.55|232.35|234.55|232.35|234.26|232.06|0
1700628000000|2023-11-22 04:40:00|234.69|232.49|234.12|231.92|234.69|232.49|234.12|231.92|0
1700628300000|2023-11-22 04:45:00|234.26|232.06|234.26|232.06|234.26|232.06|234.12|231.92|0
1700628600000|2023-11-22 04:50:00|234.12|231.92|234.11|231.91|234.26|232.06|234.11|231.91|0
1700628900000|2023-11-22 04:55:00|234.26|232.06|234.11|231.91|234.26|232.06|234.11|231.91|0
1700629200000|2023-11-22 05:00:00|233.97|231.77|233.83|231.63|234.26|232.06|233.68|231.48|0
1700629500000|2023-11-22 05:05:00|233.76|231.56|233.54|231.34|233.83|231.63|233.4|231.2|0
1700629800000|2023-11-22 05:10:00|233.4|231.2|233.68|231.48|233.68|231.48|233.11|230.91|0
1700630100000|2023-11-22 05:15:00|233.82|231.62|234.25|232.05|234.54|232.34|233.68|231.48|0
1700630400000|2023-11-22 05:20:00|234.39|232.19|234.96|232.76|235.1|232.9|234.25|232.05|0
1700630700000|2023-11-22 05:25:00|235.1|232.9|234.67|232.47|235.1|232.9|234.67|232.47|0
1700631000000|2023-11-22 05:30:00|234.53|232.33|234.53|232.33|234.82|232.62|234.39|232.19|0
1700631300000|2023-11-22 05:35:00|234.67|232.47|234.81|232.61|234.81|232.61|234.24|232.04|0
1700631600000|2023-11-22 05:40:00|234.96|232.76|234.96|232.76|234.96|232.76|234.67|232.47|0
1700631900000|2023-11-22 05:45:00|235.1|232.9|234.95|232.75|235.24|233.04|234.81|232.61|0
1700632200000|2023-11-22 05:50:00|234.81|232.61|235.38|233.18|235.38|233.18|234.81|232.61|0
1700632500000|2023-11-22 05:55:00|235.24|233.04|235.24|233.04|235.24|233.04|234.95|232.75|0
1700632800000|2023-11-22 06:00:00|235.38|233.18|236.1|233.9|236.1|233.9|235.09|232.89|0
1700633100000|2023-11-22 06:05:00|235.95|233.75|236.67|234.47|236.67|234.47|235.95|233.75|0
1700633400000|2023-11-22 06:10:00|236.81|234.61|236.24|234.04|236.81|234.61|236.09|233.89|0
1700633700000|2023-11-22 06:15:00|236.09|233.89|236.38|234.18|236.45|234.25|235.95|233.75|0
1700634000000|2023-11-22 06:20:00|236.23|234.03|236.38|234.18|236.38|234.18|235.95|233.75|0
1700634300000|2023-11-22 06:25:00|236.23|234.03|236.52|234.32|236.52|234.32|236.23|234.03|0
1700634600000|2023-11-22 06:30:00|236.37|234.17|236.37|234.17|236.52|234.32|236.09|233.89|0
1700634900000|2023-11-22 06:35:00|236.23|234.03|236.09|233.89|236.52|234.32|236.02|233.82|0
1700635200000|2023-11-22 06:40:00|236.23|234.03|235.94|233.74|236.23|234.03|235.8|233.6|0
1700635500000|2023-11-22 06:45:00|236.08|233.88|236.23|234.03|236.23|234.03|235.94|233.74|0
1700635800000|2023-11-22 06:50:00|236.37|234.17|236.37|234.17|236.66|234.46|236.23|234.03|0
1700636100000|2023-11-22 06:55:00|236.22|234.02|235.79|233.59|236.22|234.02|235.36|233.16|0
1700636400000|2023-11-22 07:00:00|235.65|233.45|235.36|233.16|235.79|233.59|235.22|233.02|0
1700636700000|2023-11-22 07:05:00|235.51|233.31|235.22|233.02|235.65|233.45|235.22|233.02|0
1700637000000|2023-11-22 07:10:00|235.36|233.16|235.5|233.3|235.5|233.3|235.22|233.02|0
1700637300000|2023-11-22 07:15:00|235.65|233.45|235.64|233.44|235.79|233.59|235.5|233.3|0
1700637600000|2023-11-22 07:20:00|235.79|233.59|235.79|233.59|236.07|233.87|235.5|233.3|0
1700637900000|2023-11-22 07:25:00|235.93|233.73|235.93|233.73|236.22|234.02|235.5|233.3|0
1700638200000|2023-11-22 07:30:00|236.07|233.87|236.21|234.01|236.64|234.44|236.07|233.87|0
1700638500000|2023-11-22 07:35:00|236.07|233.87|235.93|233.73|236.21|234.01|235.64|233.44|0
1700638800000|2023-11-22 07:40:00|235.92|233.72|236.07|233.87|236.21|234.01|235.78|233.58|0
1700639100000|2023-11-22 07:45:00|236.21|234.01|235.35|233.15|236.35|234.15|235.35|233.15|0
1700639400000|2023-11-22 07:50:00|235.21|233.01|234.78|232.58|235.35|233.15|234.63|232.43|0
1700639700000|2023-11-22 07:55:00|234.63|232.43|234.63|232.43|234.78|232.58|234.2|232|0
1700640000000|2023-11-22 08:00:00|234.77|232.57|234.06|231.86|234.77|232.57|233.49|231.29|0
1700640300000|2023-11-22 08:05:00|233.92|231.72|233.92|231.72|234.34|232.14|233.35|231.15|0
1700640600000|2023-11-22 08:10:00|234.06|231.86|233.49|231.29|234.2|232|233.49|231.29|0
1700640900000|2023-11-22 08:15:00|233.56|231.36|233.49|231.29|233.77|231.57|233.2|231|0
1700641200000|2023-11-22 08:20:00|233.34|231.14|233.48|231.28|233.63|231.43|233.2|231|0
1700641500000|2023-11-22 08:25:00|233.63|231.43|233.34|231.14|233.77|231.57|233.06|230.86|0
1700641800000|2023-11-22 08:30:00|233.2|231|233.06|230.86|233.34|231.14|232.63|230.43|0
1700642100000|2023-11-22 08:35:00|233.05|230.85|234.76|232.56|235.05|232.85|233.05|230.85|0
1700642400000|2023-11-22 08:40:00|234.91|232.71|234.33|232.13|235.48|233.28|234.19|231.99|0
1700642700000|2023-11-22 08:45:00|234.41|232.21|235.33|233.13|235.33|233.13|234.19|231.99|0
1700643000000|2023-11-22 08:50:00|235.48|233.28|235.19|232.99|235.76|233.56|235.05|232.85|0
1700643300000|2023-11-22 08:55:00|235.33|233.13|234.33|232.13|235.33|233.13|234.33|232.13|0
1700643600000|2023-11-22 09:00:00|234.47|232.27|233.76|231.56|234.47|232.27|233.76|231.56|0
1700643900000|2023-11-22 09:05:00|233.62|231.42|232.48|230.28|233.76|231.56|232.34|230.14|0
1700644200000|2023-11-22 09:10:00|232.33|230.13|232.48|230.28|232.9|230.7|232.05|229.85|0
1700644500000|2023-11-22 09:15:00|232.62|230.42|233.33|231.13|233.47|231.27|232.48|230.28|0
1700644800000|2023-11-22 09:20:00|233.47|231.27|233.47|231.27|233.9|231.7|233.18|230.98|0
1700645100000|2023-11-22 09:25:00|233.61|231.41|233.32|231.12|233.61|231.41|232.9|230.7|0
1700645400000|2023-11-22 09:30:00|233.18|230.98|233.75|231.55|233.89|231.69|233.04|230.84|0
1700645700000|2023-11-22 09:35:00|233.89|231.69|233.46|231.26|234.03|231.83|233.32|231.12|0
1700646000000|2023-11-22 09:40:00|233.18|230.98|232.75|230.55|233.89|231.69|232.61|230.41|0
1700646300000|2023-11-22 09:45:00|232.89|230.69|233.46|231.26|233.6|231.4|232.47|230.27|0
1700646600000|2023-11-22 09:50:00|233.32|231.12|234.03|231.83|234.03|231.83|233.32|231.12|0
1700646900000|2023-11-22 09:55:00|233.89|231.69|233.32|231.12|234.03|231.83|233.03|230.83|0
1700647200000|2023-11-22 10:00:00|233.46|231.26|232.18|229.98|233.6|231.4|232.18|229.98|0
1700647500000|2023-11-22 10:05:00|232.04|229.84|231.75|229.55|232.6|230.4|231.75|229.55|0
1700647800000|2023-11-22 10:10:00|231.61|229.41|231.04|228.84|231.89|229.69|230.9|228.7|0
1700648100000|2023-11-22 10:15:00|231.18|228.98|231.18|228.98|231.32|229.12|230.9|228.7|0
1700648400000|2023-11-22 10:20:00|231.32|229.12|231.32|229.12|231.61|229.41|231.04|228.84|0
1700648700000|2023-11-22 10:25:00|231.46|229.26|231.6|229.4|232.17|229.97|231.32|229.12|0
1700649000000|2023-11-22 10:30:00|231.46|229.26|230.89|228.69|231.6|229.4|230.89|228.69|0
1700649300000|2023-11-22 10:35:00|230.75|228.55|231.46|229.26|231.53|229.33|230.61|228.41|0
1700649600000|2023-11-22 10:40:00|231.32|229.12|230.61|228.41|231.32|229.12|230.47|228.27|0
1700649900000|2023-11-22 10:45:00|230.75|228.55|230.47|228.27|230.89|228.69|230.33|228.13|0
1700650200000|2023-11-22 10:50:00|230.33|228.13|229.9|227.7|230.61|228.41|229.76|227.56|0
1700650500000|2023-11-22 10:55:00|229.76|227.56|229.2|227|230.04|227.84|229.2|227|0
1700650800000|2023-11-22 11:00:00|229.34|227.14|229.9|227.7|229.9|227.7|229.19|226.99|0
1700651100000|2023-11-22 11:05:00|230.04|227.84|229.47|227.27|230.18|227.98|229.47|227.27|0
1700651400000|2023-11-22 11:10:00|229.33|227.13|229.26|227.06|229.47|227.27|229.19|226.99|0
1700651700000|2023-11-22 11:15:00|229.19|226.99|229.61|227.41|229.75|227.55|229.19|226.99|0
1700652000000|2023-11-22 11:20:00|229.75|227.55|229.19|226.99|229.75|227.55|229.19|226.99|0
1700652300000|2023-11-22 11:25:00|229.33|227.13|228.48|226.28|229.54|227.34|228.34|226.14|0
1700652600000|2023-11-22 11:30:00|228.62|226.42|229.47|227.27|229.75|227.55|228.48|226.28|0
1700652900000|2023-11-22 11:35:00|229.61|227.41|229.75|227.55|230.17|227.97|229.47|227.27|0
1700653200000|2023-11-22 11:40:00|229.61|227.41|230.31|228.11|230.45|228.25|229.61|227.41|0
1700653500000|2023-11-22 11:45:00|230.45|228.25|230.17|227.97|230.73|228.53|230.03|227.83|0
1700653800000|2023-11-22 11:50:00|230.24|228.04|230.02|227.82|230.31|228.11|229.74|227.54|0
1700654100000|2023-11-22 11:55:00|230.1|227.9|230.16|227.96|230.31|228.11|229.88|227.68|0
1700654400000|2023-11-22 12:00:00|230.24|228.04|229.6|227.4|230.45|228.25|229.46|227.26|0
1700654700000|2023-11-22 12:05:00|229.74|227.54|229.46|227.26|230.02|227.82|229.04|226.84|0
1700655000000|2023-11-22 12:10:00|229.32|227.12|229.03|226.83|229.32|227.12|228.61|226.41|0
1700655300000|2023-11-22 12:15:00|228.89|226.69|228.75|226.55|229.03|226.83|228.61|226.41|0
1700655600000|2023-11-22 12:20:00|228.61|226.41|227.91|225.71|228.61|226.41|227.63|225.43|0
1700655900000|2023-11-22 12:25:00|227.77|225.57|225.89|223.69|228.58|226.38|225.89|223.69|0
1700656200000|2023-11-22 12:30:00|225.75|223.55|225.47|223.27|226.03|223.83|224.77|222.57|0
1700656500000|2023-11-22 12:35:00|225.33|223.13|224.77|222.57|225.75|223.55|224.63|222.43|0
1700656800000|2023-11-22 12:40:00|224.63|222.43|226.04|223.84|226.04|223.84|224.63|222.43|0
1700657100000|2023-11-22 12:45:00|225.9|223.7|225.62|223.42|226.18|223.98|225.34|223.14|0
1700657400000|2023-11-22 12:50:00|225.76|223.56|226.04|223.84|226.04|223.84|225.48|223.28|0
1700657700000|2023-11-22 12:55:00|226.18|223.98|226.17|223.97|226.59|224.39|226.17|223.97|0
1700658000000|2023-11-22 13:00:00|226.45|224.25|225.75|223.55|226.59|224.39|225.48|223.28|0
1700658300000|2023-11-22 13:05:00|225.89|223.69|225.89|223.69|226.31|224.11|225.48|223.28|0
1700658600000|2023-11-22 13:10:00|226.03|223.83|226.87|224.67|226.87|224.67|225.75|223.55|0
1700658900000|2023-11-22 13:15:00|226.73|224.53|226.17|223.97|227.01|224.81|226.17|223.97|0
1700659200000|2023-11-22 13:20:00|226.31|224.11|225.33|223.13|226.59|224.39|225.19|222.99|0
1700659500000|2023-11-22 13:25:00|225.19|222.99|224.36|222.16|225.61|223.41|224.01|221.81|0
1700659800000|2023-11-22 13:30:00|224.98|222.78|224.91|222.71|226.72|224.52|224.43|222.23|0
1700660100000|2023-11-22 13:35:00|224.63|222.43|225.61|223.41|225.88|223.68|224.63|222.43|0
1700660400000|2023-11-22 13:40:00|225.47|223.27|225.33|223.13|226.3|224.1|224.77|222.57|0
1700660700000|2023-11-22 13:45:00|225.4|223.2|224.49|222.29|225.4|223.2|224.07|221.87|0
1700661000000|2023-11-22 13:50:00|224.56|222.36|224.07|221.87|224.63|222.43|223.52|221.32|0
1700661300000|2023-11-22 13:55:00|223.93|221.73|223.93|221.73|224.35|222.15|223.24|221.04|0
1700661600000|2023-11-22 14:00:00|223.65|221.45|222.68|220.48|223.65|221.45|222.41|220.21|0
1700661900000|2023-11-22 14:05:00|222.82|220.62|223.37|221.17|223.65|221.45|222.68|220.48|0
1700662200000|2023-11-22 14:10:00|223.31|221.11|224.9|222.7|225.04|222.84|222.54|220.34|0
1700662500000|2023-11-22 14:15:00|225.04|222.84|224.34|222.14|225.18|222.98|224.2|222|0
1700662800000|2023-11-22 14:20:00|224.2|222|224.34|222.14|224.48|222.28|223.93|221.73|0
1700663100000|2023-11-22 14:25:00|224.62|222.42|223.51|221.31|224.76|222.56|223.37|221.17|0
1700663400000|2023-11-22 14:30:00|223.37|221.17|219.24|217.04|223.78|221.58|218.42|216.22|0
1700663700000|2023-11-22 14:35:00|218.97|216.77|217.19|214.99|219.24|217.04|216.65|214.45|0
1700664000000|2023-11-22 14:40:00|217.06|214.86|217.06|214.86|217.6|215.4|215.97|213.77|0
1700664300000|2023-11-22 14:45:00|216.65|214.45|218.28|216.08|218.96|216.76|216.65|214.45|0
1700664600000|2023-11-22 14:50:00|218.14|215.94|225.03|222.83|225.44|223.24|218.14|215.94|0
1700664900000|2023-11-22 14:55:00|224.89|222.69|224.34|222.14|227.82|225.62|223.93|221.73|0
1700665200000|2023-11-22 15:00:00|224.48|222.28|229.22|227.02|229.36|227.16|224.34|222.14|0
1700665500000|2023-11-22 15:05:00|229.08|226.88|229.9|227.7|229.9|227.7|227.66|225.46|0
1700665800000|2023-11-22 15:10:00|230.04|227.84|227.66|225.46|230.04|227.84|227.38|225.18|0
1700666100000|2023-11-22 15:15:00|227.52|225.32|228.08|225.88|230.46|228.26|227.38|225.18|0
1700666400000|2023-11-22 15:20:00|227.8|225.6|224.74|222.54|228.36|226.16|224.74|222.54|0
1700666700000|2023-11-22 15:25:00|224.6|222.4|224.6|222.4|226.68|224.48|224.6|222.4|0
1700667000000|2023-11-22 15:30:00|224.46|222.26|222.8|220.6|224.74|222.54|222.25|220.05|0
1700667300000|2023-11-22 15:35:00|222.94|220.74|222.94|220.74|223.21|221.01|221.57|219.37|0
1700667600000|2023-11-22 15:40:00|223.08|220.88|222.66|220.46|223.63|221.43|221.7|219.5|0
1700667900000|2023-11-22 15:45:00|222.39|220.19|223.9|221.7|224.18|221.98|222.25|220.05|0
1700668200000|2023-11-22 15:50:00|224.18|221.98|227.23|225.03|228.21|226.01|222.94|220.74|0
1700668500000|2023-11-22 15:55:00|227.09|224.89|226.82|224.62|227.65|225.45|225.57|223.37|0
1700668800000|2023-11-22 16:00:00|226.68|224.48|224.6|222.4|227.1|224.9|224.32|222.12|0
1700669100000|2023-11-22 16:05:00|224.46|222.26|225.01|222.81|225.29|223.09|224.32|222.12|0
1700669400000|2023-11-22 16:10:00|224.87|222.67|223.49|221.29|225.15|222.95|222.94|220.74|0
1700669700000|2023-11-22 16:15:00|223.35|221.15|224.73|222.53|225.15|222.95|222.94|220.74|0
1700670000000|2023-11-22 16:20:00|224.87|222.67|224.18|221.98|225.43|223.23|223.9|221.7|0
1700670300000|2023-11-22 16:25:00|224.32|222.12|224.18|221.98|225.42|223.22|224.18|221.98|0
1700670600000|2023-11-22 16:30:00|224.04|221.84|223.35|221.15|224.04|221.84|222.66|220.46|0
1700670900000|2023-11-22 16:35:00|223.76|221.56|224.45|222.25|224.59|222.39|223.35|221.15|0
1700671200000|2023-11-22 16:40:00|224.31|222.11|222.79|220.59|224.59|222.39|222.79|220.59|0
1700671500000|2023-11-22 16:45:00|222.65|220.45|223.07|220.87|223.2|221|222.38|220.18|0
1700671800000|2023-11-22 16:50:00|222.93|220.73|223.34|221.14|223.62|221.42|222.51|220.31|0
1700672100000|2023-11-22 16:55:00|223.2|221|221.27|219.07|223.48|221.28|221|218.8|0
1700672400000|2023-11-22 17:00:00|221.14|218.94|220.18|217.98|221.41|219.21|220.18|217.98|0
1700672700000|2023-11-22 17:05:00|220.31|218.11|219.49|217.29|220.31|218.11|219.49|217.29|0
1700673000000|2023-11-22 17:10:00|219.36|217.16|222.78|220.58|222.92|220.72|219.08|216.88|0
1700673300000|2023-11-22 17:15:00|222.92|220.72|221.41|219.21|222.92|220.72|221.27|219.07|0
1700673600000|2023-11-22 17:20:00|221.27|219.07|221.06|218.86|221.54|219.34|220.72|218.52|0
1700673900000|2023-11-22 17:25:00|221.13|218.93|221.95|219.75|221.95|219.75|220.72|218.52|0
1700674200000|2023-11-22 17:30:00|222.09|219.89|223.19|220.99|224.71|222.51|221.81|219.61|0
1700674500000|2023-11-22 17:35:00|223.33|221.13|223.33|221.13|223.6|221.4|222.91|220.71|0
1700674800000|2023-11-22 17:40:00|223.46|221.26|225.12|222.92|225.68|223.48|223.46|221.26|0
1700675100000|2023-11-22 17:45:00|225.4|223.2|225.96|223.76|225.96|223.76|224.98|222.78|0
1700675400000|2023-11-22 17:50:00|226.1|223.9|224.57|222.37|226.23|224.03|223.88|221.68|0
1700675700000|2023-11-22 17:55:00|224.71|222.51|223.6|221.4|224.98|222.78|223.32|221.12|0
1700676000000|2023-11-22 18:00:00|223.46|221.26|224.01|221.81|224.01|221.81|223.04|220.84|0
1700676300000|2023-11-22 18:05:00|223.87|221.67|222.35|220.15|223.87|221.67|222.08|219.88|0
1700676600000|2023-11-22 18:10:00|222.22|220.02|221.66|219.46|222.77|220.57|221.11|218.91|0
1700676900000|2023-11-22 18:15:00|221.53|219.33|223.04|220.84|223.32|221.12|221.39|219.19|0
1700677200000|2023-11-22 18:20:00|222.9|220.7|221.52|219.32|222.9|220.7|221.25|219.05|0
1700677500000|2023-11-22 18:25:00|221.39|219.19|221.11|218.91|221.94|219.74|220.97|218.77|0
1700677800000|2023-11-22 18:30:00|220.97|218.77|221.25|219.05|222.35|220.15|220.84|218.64|0
1700678100000|2023-11-22 18:35:00|221.38|219.18|221.93|219.73|222.21|220.01|221.25|219.05|0
1700678400000|2023-11-22 18:40:00|222.07|219.87|222.62|220.42|222.76|220.56|221.52|219.32|0
1700678700000|2023-11-22 18:45:00|222.48|220.28|222.34|220.14|222.89|220.69|221.93|219.73|0
1700679000000|2023-11-22 18:50:00|222.2|220|222.34|220.14|222.48|220.28|221.52|219.32|0
1700679300000|2023-11-22 18:55:00|222.2|220|222.61|220.41|222.75|220.55|221.51|219.31|0
1700679600000|2023-11-22 19:00:00|222.34|220.14|221.65|219.45|222.34|220.14|220.96|218.76|0
1700679900000|2023-11-22 19:05:00|221.79|219.59|220.96|218.76|221.79|219.59|220.69|218.49|0
1700680200000|2023-11-22 19:10:00|220.82|218.62|222.33|220.13|222.47|220.27|220.69|218.49|0
1700680500000|2023-11-22 19:15:00|222.47|220.27|221.23|219.03|222.75|220.55|221.1|218.9|0
1700680800000|2023-11-22 19:20:00|221.37|219.17|222.33|220.13|222.33|220.13|221.37|219.17|0
1700681100000|2023-11-22 19:25:00|222.19|219.99|221.37|219.17|222.19|219.99|221.37|219.17|0
1700681400000|2023-11-22 19:30:00|221.5|219.3|224.12|221.92|224.26|222.06|221.37|219.17|0
1700681700000|2023-11-22 19:35:00|224.26|222.06|229.14|226.94|229.14|226.94|223.57|221.37|0
1700682000000|2023-11-22 19:40:00|229|226.8|226.76|224.56|229.98|227.78|226.76|224.56|0
1700682300000|2023-11-22 19:45:00|226.62|224.42|227.32|225.12|227.88|225.68|226.62|224.42|0
1700682600000|2023-11-22 19:50:00|227.18|224.98|225.5|223.3|227.18|224.98|225.36|223.16|0
1700682900000|2023-11-22 19:55:00|225.64|223.44|224.95|222.75|225.64|223.44|223.98|221.78|0
1700683200000|2023-11-22 20:00:00|224.81|222.61|223.98|221.78|225.64|223.44|223.98|221.78|0
1700683500000|2023-11-22 20:05:00|224.11|221.91|224.39|222.19|224.94|222.74|223.56|221.36|0
1700683800000|2023-11-22 20:10:00|224.53|222.33|224.25|222.05|224.94|222.74|224.11|221.91|0
1700684100000|2023-11-22 20:15:00|224.11|221.91|223.69|221.49|224.11|221.91|223.42|221.22|0
1700684400000|2023-11-22 20:20:00|223.83|221.63|224.11|221.91|225.22|223.02|223.56|221.36|0
1700684700000|2023-11-22 20:25:00|224.39|222.19|222.45|220.25|224.39|222.19|222.45|220.25|0
1700685000000|2023-11-22 20:30:00|222.59|220.39|222.72|220.52|223.14|220.94|222.31|220.11|0
1700685300000|2023-11-22 20:35:00|222.59|220.39|222.45|220.25|223|220.8|222.17|219.97|0
1700685600000|2023-11-22 20:40:00|222.31|220.11|223.14|220.94|223.14|220.94|222.03|219.83|0
1700685900000|2023-11-22 20:45:00|223|220.8|222.72|220.52|223.34|221.14|222.31|220.11|0
1700686200000|2023-11-22 20:50:00|223|220.8|223.41|221.21|223.69|221.49|222.44|220.24|0
1700686500000|2023-11-22 20:55:00|223.27|221.07|223.82|221.62|223.82|221.62|222.58|220.38|0
1700686800000|2023-11-22 21:00:00|223.96|221.76|224.24|222.04|224.37|222.17|223.27|221.07|0
1700687100000|2023-11-22 21:05:00|224.1|221.9|224.51|222.31|224.65|222.45|223.96|221.76|0
1700687400000|2023-11-22 21:10:00|224.65|222.45|224.51|222.31|224.65|222.45|224.37|222.17|0
1700687700000|2023-11-22 21:15:00|224.33|221.93|224.05|221.65|224.33|221.93|223.92|221.52|0
1700688000000|2023-11-22 21:20:00|223.99|221.59|223.91|221.51|224.05|221.65|223.91|221.51|0
1700688300000|2023-11-22 21:25:00|223.78|221.38|223.64|221.24|223.91|221.51|223.64|221.24|0
1700688600000|2023-11-22 21:30:00|223.77|221.37|224.05|221.65|224.12|221.72|223.77|221.37|0
1700688900000|2023-11-22 21:35:00|224.19|221.79|223.77|221.37|224.19|221.79|223.77|221.37|0
1700689200000|2023-11-22 21:40:00|223.84|221.44|223.91|221.51|224.05|221.65|223.77|221.37|0
1700689500000|2023-11-22 21:45:00|224.05|221.65|224.18|221.78|224.32|221.92|224.05|221.65|0
1700689800000|2023-11-22 21:50:00|224.12|221.72|224.04|221.64|224.18|221.78|224.04|221.64|0
1700690100000|2023-11-22 21:55:00|223.98|221.58|224.04|221.64|224.04|221.64|223.98|221.58|0
1700725200000|2023-11-23 07:40:00|221.29|219.09|220.88|218.68|221.29|219.09|220.88|218.68|0
1700725500000|2023-11-23 07:45:00|221.02|218.82|220.88|218.68|221.02|218.82|220.6|218.4|0
1700725800000|2023-11-23 07:50:00|221.02|218.82|221.43|219.23|221.56|219.36|221.02|218.82|0
1700726100000|2023-11-23 07:55:00|221.5|219.3|221.36|219.16|221.7|219.5|221.29|219.09|0
1700726400000|2023-11-23 08:00:00|221.43|219.23|221.97|219.77|222.11|219.91|221.15|218.95|0
1700726700000|2023-11-23 08:05:00|221.7|219.5|222.94|220.74|222.94|220.74|221.7|219.5|0
1700727000000|2023-11-23 08:10:00|222.8|220.6|222.8|220.6|223.21|221.01|222.25|220.05|0
1700727300000|2023-11-23 08:15:00|222.94|220.74|222.93|220.73|223.07|220.87|222.11|219.91|0
1700727600000|2023-11-23 08:20:00|222.8|220.6|222.66|220.46|223.14|220.94|222.52|220.32|0
1700727900000|2023-11-23 08:25:00|222.79|220.59|222.52|220.32|222.93|220.73|222.52|220.32|0
1700728200000|2023-11-23 08:30:00|222.79|220.59|221.55|219.35|222.79|220.59|221.28|219.08|0
1700728500000|2023-11-23 08:35:00|221.69|219.49|220.86|218.66|221.83|219.63|220.86|218.66|0
1700728800000|2023-11-23 08:40:00|220.73|218.53|221.35|219.15|221.41|219.21|220.73|218.53|0
1700729100000|2023-11-23 08:45:00|221.41|219.21|221|218.8|221.69|219.49|221|218.8|0
1700729400000|2023-11-23 08:50:00|221.14|218.94|221|218.8|221.41|219.21|220.86|218.66|0
1700729700000|2023-11-23 08:55:00|221.07|218.87|220.86|218.66|221.41|219.21|220.72|218.52|0
1700730000000|2023-11-23 09:00:00|220.72|218.52|221.96|219.76|221.96|219.76|220.72|218.52|0
1700730300000|2023-11-23 09:05:00|221.82|219.62|221.4|219.2|221.96|219.76|221.4|219.2|0
1700730600000|2023-11-23 09:10:00|221.27|219.07|221.4|219.2|221.54|219.34|220.99|218.79|0
1700730900000|2023-11-23 09:15:00|221.54|219.34|221.4|219.2|221.95|219.75|221.4|219.2|0
1700731200000|2023-11-23 09:20:00|221.54|219.34|221.68|219.48|222.09|219.89|221.4|219.2|0
1700731500000|2023-11-23 09:25:00|221.81|219.61|221.4|219.2|221.95|219.75|221.4|219.2|0
1700731800000|2023-11-23 09:30:00|221.67|219.47|221.54|219.34|222.22|220.02|221.54|219.34|0
1700732100000|2023-11-23 09:35:00|221.53|219.33|220.85|218.65|221.53|219.33|220.71|218.51|0
1700732400000|2023-11-23 09:40:00|220.71|218.51|220.85|218.65|221.4|219.2|220.71|218.51|0
1700732700000|2023-11-23 09:45:00|220.98|218.78|221.26|219.06|221.39|219.19|220.84|218.64|0
1700733000000|2023-11-23 09:50:00|221.12|218.92|220.57|218.37|221.26|219.06|220.43|218.23|0
1700733300000|2023-11-23 09:55:00|220.71|218.51|221.12|218.92|221.12|218.92|220.57|218.37|0
1700733600000|2023-11-23 10:00:00|221.05|218.85|220.57|218.37|221.12|218.92|220.43|218.23|0
1700733900000|2023-11-23 10:05:00|220.7|218.5|221.11|218.91|221.11|218.91|220.7|218.5|0
1700734200000|2023-11-23 10:10:00|220.98|218.78|221.66|219.46|221.66|219.46|220.97|218.77|0
1700734500000|2023-11-23 10:15:00|221.52|219.32|222.49|220.29|222.49|220.29|221.39|219.19|0
1700734800000|2023-11-23 10:20:00|222.35|220.15|222.21|220.01|222.62|220.42|222.07|219.87|0
1700735100000|2023-11-23 10:25:00|222.07|219.87|221.79|219.59|222.35|220.15|221.79|219.59|0
1700735400000|2023-11-23 10:30:00|221.87|219.67|222.62|220.42|222.62|220.42|221.79|219.59|0
1700735700000|2023-11-23 10:35:00|222.48|220.28|222.55|220.35|222.62|220.42|222.34|220.14|0
1700736000000|2023-11-23 10:40:00|222.62|220.42|222.62|220.42|222.89|220.69|222.48|220.28|0
1700736300000|2023-11-23 10:45:00|222.75|220.55|222.61|220.41|222.83|220.63|222.2|220|0
1700736600000|2023-11-23 10:50:00|222.75|220.55|222.34|220.14|223.03|220.83|222.34|220.14|0
1700736900000|2023-11-23 10:55:00|222.48|220.28|222.2|220|222.48|220.28|222.06|219.86|0
1700737200000|2023-11-23 11:00:00|222.06|219.86|222.06|219.86|222.2|220|221.65|219.45|0
1700737500000|2023-11-23 11:05:00|222.2|220|221.92|219.72|222.33|220.13|221.64|219.44|0
1700737800000|2023-11-23 11:10:00|221.78|219.58|222.33|220.13|222.33|220.13|221.78|219.58|0
1700738100000|2023-11-23 11:15:00|222.19|219.99|222.61|220.41|222.74|220.54|222.06|219.86|0
1700738400000|2023-11-23 11:20:00|222.74|220.54|222.33|220.13|223.02|220.82|222.33|220.13|0
1700738700000|2023-11-23 11:25:00|222.19|219.99|221.91|219.71|222.19|219.99|221.78|219.58|0
1700739000000|2023-11-23 11:30:00|222.05|219.85|221.91|219.71|222.19|219.99|221.91|219.71|0
1700739300000|2023-11-23 11:35:00|221.98|219.78|221.91|219.71|222.19|219.99|221.91|219.71|0
1700739600000|2023-11-23 11:40:00|221.77|219.57|222.05|219.85|222.05|219.85|221.5|219.3|0
1700739900000|2023-11-23 11:45:00|221.91|219.71|222.46|220.26|222.46|220.26|221.63|219.43|0
1700740200000|2023-11-23 11:50:00|222.32|220.12|222.76|220.56|222.76|220.56|222.18|219.98|0
1700740500000|2023-11-23 11:55:00|222.62|220.42|222.48|220.28|222.62|220.42|222.34|220.14|0
1700740800000|2023-11-23 12:00:00|222.62|220.42|222.55|220.35|222.75|220.55|222.48|220.28|0
1700741100000|2023-11-23 12:05:00|222.62|220.42|222.2|220|222.75|220.55|222.06|219.86|0
1700741400000|2023-11-23 12:10:00|222.06|219.86|222.47|220.27|222.48|220.28|221.93|219.73|0
1700741700000|2023-11-23 12:15:00|222.34|220.14|221.79|219.59|222.41|220.21|221.51|219.31|0
1700742000000|2023-11-23 12:20:00|221.72|219.52|221.37|219.17|221.79|219.59|221.37|219.17|0
1700742300000|2023-11-23 12:25:00|221.51|219.31|222.2|220|222.2|220|221.37|219.17|0
1700742600000|2023-11-23 12:30:00|222.33|220.13|222.19|219.99|222.47|220.27|222.19|219.99|0
1700742900000|2023-11-23 12:35:00|222.33|220.13|222.19|219.99|222.47|220.27|222.05|219.85|0
1700743200000|2023-11-23 12:40:00|222.33|220.13|222.74|220.54|222.74|220.54|222.19|219.99|0
1700743500000|2023-11-23 12:45:00|222.6|220.4|222.88|220.68|223.02|220.82|222.47|220.27|0
1700743800000|2023-11-23 12:50:00|222.74|220.54|223.01|220.81|223.15|220.95|222.74|220.54|0
1700744100000|2023-11-23 12:55:00|223.15|220.95|223.15|220.95|223.43|221.23|223.09|220.89|0
1700744400000|2023-11-23 13:00:00|223.29|221.09|223.29|221.09|223.43|221.23|223.15|220.95|0
1700744700000|2023-11-23 13:05:00|223.22|221.02|223.01|220.81|223.29|221.09|222.87|220.67|0
1700745000000|2023-11-23 13:10:00|222.94|220.74|222.73|220.53|223.29|221.09|222.6|220.4|0
1700745300000|2023-11-23 13:15:00|222.59|220.39|222.46|220.26|222.73|220.53|222.46|220.26|0
1700745600000|2023-11-23 13:20:00|222.32|220.12|222.87|220.67|223.14|220.94|222.04|219.84|0
1700745900000|2023-11-23 13:25:00|223.01|220.81|222.73|220.53|223.01|220.81|222.45|220.25|0
1700746200000|2023-11-23 13:30:00|222.87|220.67|222.86|220.66|223.28|221.08|222.73|220.53|0
1700746500000|2023-11-23 13:35:00|223|220.8|222.73|220.53|223|220.8|222.73|220.53|0
1700746800000|2023-11-23 13:40:00|222.59|220.39|222.31|220.11|222.59|220.39|222.31|220.11|0
1700747100000|2023-11-23 13:45:00|222.45|220.25|222.31|220.11|222.45|220.25|222.17|219.97|0
1700747400000|2023-11-23 13:50:00|222.45|220.25|222.31|220.11|222.58|220.38|222.31|220.11|0
1700747700000|2023-11-23 13:55:00|222.17|219.97|222.17|219.97|222.44|220.24|222.17|219.97|0
1700748000000|2023-11-23 14:00:00|222.31|220.11|221.34|219.14|222.31|220.11|221.34|219.14|0
1700748300000|2023-11-23 14:05:00|221.48|219.28|222.38|220.18|222.44|220.24|221.34|219.14|0
1700748600000|2023-11-23 14:10:00|222.3|220.1|222.03|219.83|222.44|220.24|221.89|219.69|0
1700748900000|2023-11-23 14:15:00|222.16|219.96|222.3|220.1|222.44|220.24|222.16|219.96|0
1700749200000|2023-11-23 14:20:00|222.37|220.17|222.44|220.24|222.71|220.51|222.3|220.1|0
1700749500000|2023-11-23 14:25:00|222.37|220.17|221.96|219.76|222.44|220.24|221.89|219.69|0
1700749800000|2023-11-23 14:30:00|222.02|219.82|222.02|219.82|222.44|220.24|221.88|219.68|0
1700750100000|2023-11-23 14:35:00|222.16|219.96|222.02|219.82|222.3|220.1|221.88|219.68|0
1700750400000|2023-11-23 14:40:00|222.16|219.96|222.57|220.37|222.57|220.37|221.61|219.41|0
1700750700000|2023-11-23 14:45:00|222.71|220.51|222.98|220.78|223.12|220.92|222.64|220.44|0
1700751000000|2023-11-23 14:50:00|222.91|220.71|223.26|221.06|223.39|221.19|222.84|220.64|0
1700751300000|2023-11-23 14:55:00|223.12|220.92|222.84|220.64|223.39|221.19|222.43|220.23|0
1700751600000|2023-11-23 15:00:00|222.7|220.5|222.56|220.36|222.84|220.64|222.56|220.36|0
1700751900000|2023-11-23 15:05:00|222.7|220.5|222.01|219.81|222.84|220.64|222.01|219.81|0
1700752200000|2023-11-23 15:10:00|222.15|219.95|222.15|219.95|222.15|219.95|221.74|219.54|0
1700752500000|2023-11-23 15:15:00|222.01|219.81|221.6|219.4|222.28|220.08|221.6|219.4|0
1700752800000|2023-11-23 15:20:00|221.46|219.26|221.73|219.53|221.87|219.67|221.46|219.26|0
1700753100000|2023-11-23 15:25:00|221.87|219.67|221.59|219.39|221.87|219.67|221.59|219.39|0
1700753400000|2023-11-23 15:30:00|221.46|219.26|221.45|219.25|221.59|219.39|221.32|219.12|0
1700753700000|2023-11-23 15:35:00|221.39|219.19|221.18|218.98|221.39|219.19|221.18|218.98|0
1700754000000|2023-11-23 15:40:00|221.04|218.84|221.04|218.84|221.11|218.91|220.77|218.57|0
1700754300000|2023-11-23 15:45:00|221.18|218.98|221.18|218.98|221.31|219.11|221.04|218.84|0
1700754600000|2023-11-23 15:50:00|221.04|218.84|221.04|218.84|221.04|218.84|220.9|218.7|0
1700754900000|2023-11-23 15:55:00|220.9|218.7|220.62|218.42|221.04|218.84|220.62|218.42|0
1700755200000|2023-11-23 16:00:00|220.76|218.56|221.06|218.86|221.06|218.86|220.62|218.42|0
1700755500000|2023-11-23 16:05:00|221.2|219|221.47|219.27|221.47|219.27|221.06|218.86|0
1700755800000|2023-11-23 16:10:00|221.33|219.13|221.47|219.27|221.47|219.27|221.33|219.13|0
1700756100000|2023-11-23 16:15:00|221.6|219.4|221.47|219.27|221.74|219.54|221.47|219.27|0
1700756400000|2023-11-23 16:20:00|221.33|219.13|221.33|219.13|221.47|219.27|221.19|218.99|0
1700756700000|2023-11-23 16:25:00|221.46|219.26|221.46|219.26|221.6|219.4|221.33|219.13|0
1700757000000|2023-11-23 16:30:00|221.4|219.2|221.33|219.13|221.46|219.26|221.33|219.13|0
1700789400000|2023-11-24 01:30:00|222.13|219.93|222.13|219.93|222.27|220.07|221.99|219.79|0
1700789700000|2023-11-24 01:35:00|221.99|219.79|221.71|219.51|222.13|219.93|221.58|219.38|0
1700790000000|2023-11-24 01:40:00|221.79|219.59|221.44|219.24|221.85|219.65|221.3|219.1|0
1700790300000|2023-11-24 01:45:00|221.3|219.1|221.44|219.24|221.57|219.37|221.3|219.1|0
1700790600000|2023-11-24 01:50:00|221.57|219.37|221.57|219.37|221.71|219.51|221.44|219.24|0
1700790900000|2023-11-24 01:55:00|221.71|219.51|221.43|219.23|221.71|219.51|221.3|219.1|0
1700791200000|2023-11-24 02:00:00|221.57|219.37|221.98|219.78|221.98|219.78|221.43|219.23|0
1700791500000|2023-11-24 02:05:00|221.84|219.64|222.12|219.92|222.67|220.47|221.84|219.64|0
1700791800000|2023-11-24 02:10:00|222.25|220.05|221.7|219.5|222.25|220.05|221.64|219.44|0
1700792100000|2023-11-24 02:15:00|221.84|219.64|221.7|219.5|221.84|219.64|221.57|219.37|0
1700792400000|2023-11-24 02:20:00|221.84|219.64|221.84|219.64|222.11|219.91|221.7|219.5|0
1700792700000|2023-11-24 02:25:00|221.98|219.78|221.97|219.77|222.11|219.91|221.7|219.5|0
1700793000000|2023-11-24 02:30:00|222.11|219.91|222.11|219.91|222.11|219.91|221.97|219.77|0
1700793300000|2023-11-24 02:35:00|222.25|220.05|222.25|220.05|222.52|220.32|222.25|220.05|0
1700793600000|2023-11-24 02:40:00|222.38|220.18|222.38|220.18|222.38|220.18|222.11|219.91|0
1700793900000|2023-11-24 02:45:00|222.45|220.25|222.24|220.04|222.52|220.32|222.11|219.91|0
1700794200000|2023-11-24 02:50:00|222.11|219.91|221.97|219.77|222.24|220.04|221.83|219.63|0
1700794500000|2023-11-24 02:55:00|221.83|219.63|222.1|219.9|222.1|219.9|221.83|219.63|0
1700794800000|2023-11-24 03:00:00|221.97|219.77|222.1|219.9|222.1|219.9|221.83|219.63|0
1700795100000|2023-11-24 03:05:00|222.24|220.04|222.17|219.97|222.24|220.04|221.96|219.76|0
1700795400000|2023-11-24 03:10:00|222.24|220.04|222.51|220.31|222.51|220.31|222.24|220.04|0
1700795700000|2023-11-24 03:15:00|222.37|220.17|222.37|220.17|222.51|220.31|222.23|220.03|0
1700796000000|2023-11-24 03:20:00|222.51|220.31|222.37|220.17|222.51|220.31|222.37|220.17|0
1700796300000|2023-11-24 03:25:00|222.23|220.03|222.09|219.89|222.37|220.17|222.09|219.89|0
1700796600000|2023-11-24 03:30:00|222.23|220.03|222.09|219.89|222.23|220.03|222.09|219.89|0
1700796900000|2023-11-24 03:35:00|222.03|219.83|222.03|219.83|222.03|219.83|222.03|219.83|0
1700797200000|2023-11-24 03:40:00|222.09|219.89|222.23|220.03|222.23|220.03|222.09|219.89|0
1700797500000|2023-11-24 03:45:00|222.09|219.89|222.23|220.03|222.23|220.03|222.09|219.89|0
1700797800000|2023-11-24 03:50:00|222.22|220.02|222.5|220.3|222.5|220.3|222.22|220.02|0
1700798100000|2023-11-24 03:55:00|222.77|220.57|222.36|220.16|222.77|220.57|222.22|220.02|0
1700798400000|2023-11-24 04:00:00|222.22|220.02|222.5|220.3|222.5|220.3|222.22|220.02|0
1700798700000|2023-11-24 04:05:00|222.63|220.43|222.7|220.5|222.77|220.57|222.63|220.43|0
1700799000000|2023-11-24 04:10:00|222.77|220.57|222.49|220.29|222.77|220.57|222.49|220.29|0
1700799600000|2023-11-24 04:20:00|222.35|220.15|222.35|220.15|222.63|220.43|222.35|220.15|0
1700799900000|2023-11-24 04:25:00|222.49|220.29|222.35|220.15|222.49|220.29|222.35|220.15|0
1700800200000|2023-11-24 04:30:00|222.49|220.29|222.49|220.29|222.49|220.29|222.35|220.15|0
1700800500000|2023-11-24 04:35:00|222.35|220.15|222.49|220.29|222.49|220.29|222.35|220.15|0
1700800800000|2023-11-24 04:40:00|222.35|220.15|222.35|220.15|222.42|220.22|222.35|220.15|0
1700801100000|2023-11-24 04:45:00|222.48|220.28|222.48|220.28|222.48|220.28|222.48|220.28|0
1700801400000|2023-11-24 04:50:00|222.62|220.42|222.62|220.42|222.62|220.42|222.48|220.28|0
1700801700000|2023-11-24 04:55:00|222.48|220.28|222.48|220.28|222.62|220.42|222.48|220.28|0
1700802000000|2023-11-24 05:00:00|222.62|220.42|222.75|220.55|222.89|220.69|222.48|220.28|0
1700802300000|2023-11-24 05:05:00|222.83|220.63|222.61|220.41|222.83|220.63|222.61|220.41|0
1700802600000|2023-11-24 05:10:00|222.48|220.28|222.48|220.28|222.48|220.28|222.2|220|0
1700802900000|2023-11-24 05:15:00|222.47|220.27|222.61|220.41|222.61|220.41|222.47|220.27|0
1700803200000|2023-11-24 05:20:00|222.47|220.27|222.34|220.14|222.47|220.27|222.2|220|0
1700803500000|2023-11-24 05:25:00|222.41|220.21|222.47|220.27|222.61|220.41|222.41|220.21|0
1700803800000|2023-11-24 05:30:00|222.33|220.13|222.33|220.13|222.33|220.13|222.2|220|0
1700804100000|2023-11-24 05:35:00|222.47|220.27|222.47|220.27|222.47|220.27|222.19|219.99|0
1700804400000|2023-11-24 05:40:00|222.33|220.13|222.47|220.27|222.47|220.27|222.33|220.13|0
1700804700000|2023-11-24 05:45:00|222.33|220.13|222.6|220.4|222.6|220.4|222.33|220.13|0
1700805000000|2023-11-24 05:50:00|222.74|220.54|222.46|220.26|222.74|220.54|222.46|220.26|0
1700805300000|2023-11-24 05:55:00|222.33|220.13|222.26|220.06|222.33|220.13|222.05|219.85|0
1700805600000|2023-11-24 06:00:00|222.33|220.13|222.6|220.4|222.6|220.4|222.33|220.13|0
1700805900000|2023-11-24 06:05:00|222.74|220.54|222.74|220.54|222.87|220.67|222.74|220.54|0
1700806200000|2023-11-24 06:10:00|222.73|220.53|222.87|220.67|222.87|220.67|222.73|220.53|0
1700806500000|2023-11-24 06:15:00|222.73|220.53|222.53|220.33|222.8|220.6|222.46|220.26|0
1700806800000|2023-11-24 06:20:00|222.46|220.26|222.73|220.53|222.87|220.67|222.46|220.26|0
1700807100000|2023-11-24 06:25:00|222.66|220.46|222.73|220.53|222.73|220.53|222.45|220.25|0
1700807400000|2023-11-24 06:30:00|222.59|220.39|222.18|219.98|222.59|220.39|222.18|219.98|0
1700807700000|2023-11-24 06:35:00|222.31|220.11|222.31|220.11|222.45|220.25|222.18|219.98|0
1700808000000|2023-11-24 06:40:00|222.18|219.98|222.17|219.97|222.31|220.11|222.17|219.97|0
1700808300000|2023-11-24 06:45:00|222.31|220.11|222.45|220.25|222.66|220.46|222.31|220.11|0
1700808600000|2023-11-24 06:50:00|222.59|220.39|222.72|220.52|222.86|220.66|222.45|220.25|0
1700808900000|2023-11-24 06:55:00|222.58|220.38|222.31|220.11|222.58|220.38|222.31|220.11|0
1700809200000|2023-11-24 07:00:00|222.45|220.25|223.27|221.07|223.27|221.07|222.44|220.24|0
1700809500000|2023-11-24 07:05:00|223.13|220.93|223.41|221.21|223.41|221.21|223.13|220.93|0
1700809800000|2023-11-24 07:10:00|223.54|221.34|223.54|221.34|223.82|221.62|223.27|221.07|0
1700810100000|2023-11-24 07:15:00|223.82|221.62|224.23|222.03|224.23|222.03|223.68|221.48|0
1700810400000|2023-11-24 07:20:00|224.09|221.89|223.54|221.34|224.3|222.1|223.54|221.34|0
1700810700000|2023-11-24 07:25:00|223.68|221.48|223.81|221.61|223.82|221.62|223.4|221.2|0
1700811000000|2023-11-24 07:30:00|223.68|221.48|223.68|221.48|223.95|221.75|223.54|221.34|0
1700811300000|2023-11-24 07:35:00|223.81|221.61|223.54|221.34|224.09|221.89|223.54|221.34|0
1700811600000|2023-11-24 07:40:00|223.67|221.47|223.81|221.61|223.95|221.75|223.53|221.33|0
1700811900000|2023-11-24 07:45:00|223.67|221.47|223.67|221.47|223.95|221.75|223.53|221.33|0
1700812200000|2023-11-24 07:50:00|223.53|221.33|223.39|221.19|223.81|221.61|223.39|221.19|0
1700812500000|2023-11-24 07:55:00|223.33|221.13|223.12|220.92|223.53|221.33|223.12|220.92|0
1700812800000|2023-11-24 08:00:00|223.39|221.19|223.39|221.19|223.81|221.61|223.11|220.91|0
1700813100000|2023-11-24 08:05:00|223.53|221.33|222.98|220.78|223.67|221.47|222.84|220.64|0
1700813400000|2023-11-24 08:10:00|223.11|220.91|223.25|221.05|223.39|221.19|222.98|220.78|0
1700813700000|2023-11-24 08:15:00|223.11|220.91|222.97|220.77|223.25|221.05|222.56|220.36|0
1700814000000|2023-11-24 08:20:00|223.11|220.91|222.7|220.5|223.25|221.05|222.56|220.36|0
1700814300000|2023-11-24 08:25:00|222.83|220.63|222.56|220.36|222.97|220.77|222.56|220.36|0
1700814600000|2023-11-24 08:30:00|222.42|220.22|222.42|220.22|222.56|220.36|222.01|219.81|0
1700814900000|2023-11-24 08:35:00|222.35|220.15|222.42|220.22|222.55|220.35|222.28|220.08|0
1700815200000|2023-11-24 08:40:00|222.28|220.08|222.55|220.35|222.69|220.49|222.28|220.08|0
1700815500000|2023-11-24 08:45:00|222.69|220.49|222.83|220.63|222.83|220.63|222.41|220.21|0
1700815800000|2023-11-24 08:50:00|222.96|220.76|223.1|220.9|223.24|221.04|222.55|220.35|0
1700816100000|2023-11-24 08:55:00|223.24|221.04|223.24|221.04|223.24|221.04|223.1|220.9|0
1700816400000|2023-11-24 09:00:00|223.1|220.9|222.55|220.35|223.24|221.04|222.55|220.35|0
1700816700000|2023-11-24 09:05:00|222.68|220.48|221.86|219.66|222.68|220.48|221.86|219.66|0
1700817000000|2023-11-24 09:10:00|221.99|219.79|221.58|219.38|221.99|219.79|221.44|219.24|0
1700817300000|2023-11-24 09:15:00|221.72|219.52|221.44|219.24|221.72|219.52|221.17|218.97|0
1700817600000|2023-11-24 09:20:00|221.31|219.11|221.44|219.24|221.72|219.52|221.03|218.83|0
1700817900000|2023-11-24 09:25:00|221.38|219.18|220.89|218.69|221.38|219.18|220.75|218.55|0
1700818200000|2023-11-24 09:30:00|221.03|218.83|221.03|218.83|221.3|219.1|220.89|218.69|0
1700818500000|2023-11-24 09:35:00|220.89|218.69|220.61|218.41|221.03|218.83|220.61|218.41|0
1700818800000|2023-11-24 09:40:00|220.75|218.55|220.34|218.14|221.03|218.83|220.2|218|0
1700819100000|2023-11-24 09:45:00|220.48|218.28|221.02|218.82|221.02|218.82|220.48|218.28|0
1700819400000|2023-11-24 09:50:00|220.96|218.76|220.88|218.68|221.37|219.17|220.75|218.55|0
1700819700000|2023-11-24 09:55:00|221.02|218.82|221.43|219.23|221.57|219.37|220.88|218.68|0
1700820000000|2023-11-24 10:00:00|221.57|219.37|221.29|219.09|221.84|219.64|221.16|218.96|0
1700820300000|2023-11-24 10:05:00|221.02|218.82|221.15|218.95|221.29|219.09|220.74|218.54|0
1700820600000|2023-11-24 10:10:00|221.29|219.09|221.15|218.95|221.43|219.23|221.15|218.95|0
1700820900000|2023-11-24 10:15:00|221.29|219.09|221.15|218.95|221.5|219.3|221.15|218.95|0
1700821200000|2023-11-24 10:20:00|221.29|219.09|221.15|218.95|221.29|219.09|220.88|218.68|0
1700821500000|2023-11-24 10:25:00|221.01|218.81|221.7|219.5|221.83|219.63|221.01|218.81|0
1700821800000|2023-11-24 10:30:00|221.77|219.57|221.83|219.63|222.11|219.91|221.7|219.5|0
1700822100000|2023-11-24 10:35:00|221.9|219.7|222.11|219.91|222.38|220.18|221.83|219.63|0
1700822400000|2023-11-24 10:40:00|222.18|219.98|221.83|219.63|222.38|220.18|221.83|219.63|0
1700822700000|2023-11-24 10:45:00|221.69|219.49|220.73|218.53|221.83|219.63|220.46|218.26|0
1700823000000|2023-11-24 10:50:00|220.8|218.6|221|218.8|221.42|219.22|220.73|218.53|0
1700823300000|2023-11-24 10:55:00|220.87|218.67|220.73|218.53|221|218.8|220.46|218.26|0
1700823600000|2023-11-24 11:00:00|221|218.8|220.73|218.53|221|218.8|220.45|218.25|0
1700823900000|2023-11-24 11:05:00|220.86|218.66|221.82|219.62|221.96|219.76|220.86|218.66|0
1700824200000|2023-11-24 11:10:00|221.89|219.69|222.51|220.31|222.92|220.72|221.82|219.62|0
1700824500000|2023-11-24 11:15:00|222.65|220.45|221.48|219.28|222.65|220.45|221.41|219.21|0
1700824800000|2023-11-24 11:20:00|221.54|219.34|221.82|219.62|221.96|219.76|221.41|219.21|0
1700825100000|2023-11-24 11:25:00|221.96|219.76|222.23|220.03|222.23|220.03|221.95|219.75|0
1700825400000|2023-11-24 11:30:00|222.16|219.96|222.09|219.89|222.37|220.17|221.82|219.62|0
1700825700000|2023-11-24 11:35:00|221.95|219.75|221.81|219.61|222.36|220.16|221.81|219.61|0
1700826000000|2023-11-24 11:40:00|221.95|219.75|221.95|219.75|222.23|220.03|221.81|219.61|0
1700826300000|2023-11-24 11:45:00|222.09|219.89|222.02|219.82|222.22|220.02|221.95|219.75|0
1700826600000|2023-11-24 11:50:00|222.09|219.89|221.95|219.75|222.36|220.16|221.95|219.75|0
1700826900000|2023-11-24 11:55:00|221.81|219.61|221.26|219.06|222.22|220.02|221.26|219.06|0
1700827200000|2023-11-24 12:00:00|221.12|218.92|221.26|219.06|221.4|219.2|220.44|218.24|0
1700827500000|2023-11-24 12:05:00|221.33|219.13|220.57|218.37|221.39|219.19|220.3|218.1|0
1700827800000|2023-11-24 12:10:00|220.51|218.31|220.57|218.37|220.71|218.51|220.43|218.23|0
1700828100000|2023-11-24 12:15:00|220.43|218.23|220.84|218.64|220.98|218.78|220.02|217.82|0
1700828400000|2023-11-24 12:20:00|220.78|218.58|220.77|218.57|220.98|218.78|220.7|218.5|0
1700828700000|2023-11-24 12:25:00|220.84|218.64|220.56|218.36|220.98|218.78|220.56|218.36|0
1700829000000|2023-11-24 12:30:00|220.7|218.5|220.56|218.36|221.11|218.91|220.56|218.36|0
1700829300000|2023-11-24 12:35:00|220.7|218.5|220.56|218.36|220.77|218.57|220.43|218.23|0
1700829600000|2023-11-24 12:40:00|220.43|218.23|220.83|218.63|220.97|218.77|220.29|218.09|0
1700829900000|2023-11-24 12:45:00|220.97|218.77|221.24|219.04|221.66|219.46|220.83|218.63|0
1700830200000|2023-11-24 12:50:00|221.32|219.12|221.38|219.18|221.38|219.18|220.97|218.77|0
1700830500000|2023-11-24 12:55:00|221.31|219.11|221.38|219.18|221.52|219.32|221.1|218.9|0
1700830800000|2023-11-24 13:00:00|221.52|219.32|222.48|220.28|222.61|220.41|221.52|219.32|0
1700831100000|2023-11-24 13:05:00|222.61|220.41|221.92|219.72|222.61|220.41|221.65|219.45|0
1700831400000|2023-11-24 13:10:00|221.79|219.59|222.34|220.14|222.34|220.14|221.51|219.31|0
1700831700000|2023-11-24 13:15:00|222.47|220.27|222.33|220.13|222.61|220.41|222.2|220|0
1700832000000|2023-11-24 13:20:00|222.2|220|223.02|220.82|223.02|220.82|222.2|220|0
1700832300000|2023-11-24 13:25:00|222.88|220.68|223.02|220.82|223.44|221.24|222.88|220.68|0
1700832600000|2023-11-24 13:30:00|223.16|220.96|223.57|221.37|223.85|221.65|223.02|220.82|0
1700832900000|2023-11-24 13:35:00|223.43|221.23|223.43|221.23|223.57|221.37|223.02|220.82|0
1700833200000|2023-11-24 13:40:00|223.57|221.37|222.46|220.26|223.57|221.37|222.46|220.26|0
1700833500000|2023-11-24 13:45:00|222.33|220.13|222.74|220.54|223.01|220.81|222.19|219.99|0
1700833800000|2023-11-24 13:50:00|222.67|220.47|221.91|219.71|222.74|220.54|221.91|219.71|0
1700834100000|2023-11-24 13:55:00|221.77|219.57|222.19|219.99|222.32|220.12|221.77|219.57|0
1700834400000|2023-11-24 14:00:00|222.32|220.12|222.85|220.65|222.85|220.65|221.91|219.71|0
1700834700000|2023-11-24 14:05:00|222.99|220.79|222.71|220.51|223.13|220.93|222.71|220.51|0
1700835000000|2023-11-24 14:10:00|222.85|220.65|222.85|220.65|222.99|220.79|222.57|220.37|0
1700835300000|2023-11-24 14:15:00|222.99|220.79|222.16|219.96|222.99|220.79|222.02|219.82|0
1700835600000|2023-11-24 14:20:00|222.02|219.82|222.57|220.37|222.71|220.51|222.02|219.82|0
1700835900000|2023-11-24 14:25:00|222.71|220.51|223.81|221.61|223.95|221.75|222.71|220.51|0
1700836200000|2023-11-24 14:30:00|223.67|221.47|222.7|220.5|225.2|223|222.02|219.82|0
1700836500000|2023-11-24 14:35:00|222.98|220.78|224.09|221.89|224.92|222.72|222.7|220.5|0
1700836800000|2023-11-24 14:40:00|224.22|222.02|224.57|222.37|225.13|222.93|223.53|221.33|0
1700837100000|2023-11-24 14:45:00|224.43|222.23|224.5|222.3|225.33|223.13|223.81|221.61|0
1700837400000|2023-11-24 14:50:00|224.78|222.58|223.39|221.19|224.78|222.58|223.39|221.19|0
1700837700000|2023-11-24 14:55:00|223.53|221.33|222.7|220.5|223.67|221.47|222.42|220.22|0
1700838000000|2023-11-24 15:00:00|222.56|220.36|222.01|219.81|222.7|220.5|221.73|219.53|0
1700838300000|2023-11-24 15:05:00|221.87|219.67|223.25|221.05|223.66|221.46|221.87|219.67|0
1700838600000|2023-11-24 15:10:00|223.11|220.91|224.21|222.01|224.49|222.29|222.97|220.77|0
1700838900000|2023-11-24 15:15:00|224.35|222.15|223.94|221.74|225.18|222.98|223.52|221.32|0
1700839200000|2023-11-24 15:20:00|224.07|221.87|224.77|222.57|224.91|222.71|223.38|221.18|0
1700839500000|2023-11-24 15:25:00|224.63|222.43|224.91|222.71|225.33|223.13|224.5|222.3|0
1700839800000|2023-11-24 15:30:00|225.05|222.85|224.77|222.57|225.05|222.85|223.94|221.74|0
1700840100000|2023-11-24 15:35:00|224.63|222.43|224.21|222.01|225.18|222.98|223.53|221.33|0
1700840400000|2023-11-24 15:40:00|224.08|221.88|224.49|222.29|224.49|222.29|223.66|221.46|0
1700840700000|2023-11-24 15:45:00|224.35|222.15|224.49|222.29|224.77|222.57|223.94|221.74|0
1700841000000|2023-11-24 15:50:00|224.63|222.43|224.35|222.15|226.29|224.09|224.21|222.01|0
1700841300000|2023-11-24 15:55:00|224.49|222.29|224.07|221.87|225.04|222.84|223.79|221.59|0
1700841600000|2023-11-24 16:00:00|224.21|222.01|224.35|222.15|224.48|222.28|223.66|221.46|0
1700841900000|2023-11-24 16:05:00|224.48|222.28|222.82|220.62|225.04|222.84|222.4|220.2|0
1700842200000|2023-11-24 16:10:00|222.95|220.75|222.68|220.48|222.95|220.75|222.26|220.06|0
1700842500000|2023-11-24 16:15:00|222.54|220.34|222.95|220.75|223.09|220.89|222.4|220.2|0
1700842800000|2023-11-24 16:20:00|222.81|220.61|223.23|221.03|223.5|221.3|222.54|220.34|0
1700843100000|2023-11-24 16:25:00|223.09|220.89|223.36|221.16|224.05|221.85|222.81|220.61|0
1700843400000|2023-11-24 16:30:00|223.22|221.02|223.78|221.58|223.91|221.71|223.09|220.89|0
1700843700000|2023-11-24 16:35:00|223.91|221.71|224.05|221.85|224.05|221.85|222.95|220.75|0
1700844000000|2023-11-24 16:40:00|224.19|221.99|224.05|221.85|224.19|221.99|223.36|221.16|0
1700844300000|2023-11-24 16:45:00|223.91|221.71|224.05|221.85|224.05|221.85|223.49|221.29|0
1700844600000|2023-11-24 16:50:00|223.91|221.71|224.05|221.85|224.05|221.85|223.63|221.43|0
1700844900000|2023-11-24 16:55:00|223.91|221.71|223.91|221.71|224.18|221.98|223.35|221.15|0
1700845200000|2023-11-24 17:00:00|224.04|221.84|224.04|221.84|224.18|221.98|223.21|221.01|0
1700845500000|2023-11-24 17:05:00|224.18|221.98|223.63|221.43|224.46|222.26|223.63|221.43|0
1700845800000|2023-11-24 17:10:00|223.77|221.57|223.21|221.01|223.77|221.57|223.07|220.87|0
1700846100000|2023-11-24 17:15:00|223.35|221.15|221.67|219.47|223.49|221.29|221.53|219.33|0
1700846400000|2023-11-24 17:20:00|221.53|219.33|222.78|220.58|222.92|220.72|221.53|219.33|0
1700846700000|2023-11-24 17:25:00|222.64|220.44|222.92|220.72|223.05|220.85|221.95|219.75|0
1700847000000|2023-11-24 17:30:00|223.05|220.85|222.08|219.88|223.19|220.99|221.94|219.74|0
1700847300000|2023-11-24 17:35:00|221.94|219.74|221.94|219.74|222.36|220.16|221.88|219.68|0
1700847600000|2023-11-24 17:40:00|221.8|219.6|222.77|220.57|222.77|220.57|221.66|219.46|0
1700847900000|2023-11-24 17:45:00|222.63|220.43|221.66|219.46|222.63|220.43|220.82|218.62|0
1700848200000|2023-11-24 17:50:00|221.52|219.32|220.68|218.48|221.93|219.73|220.41|218.21|0
1700848500000|2023-11-24 17:55:00|220.55|218.35|220.13|217.93|220.68|218.48|219.58|217.38|0
1700848800000|2023-11-24 18:00:00|219.99|217.79|220.13|217.93|220.27|218.07|219.03|216.83|0
1700849100000|2023-11-24 18:05:00|219.99|217.79|219.85|217.65|219.99|217.79|219.58|217.38|0
1700849400000|2023-11-24 18:10:00|219.71|217.51|219.85|217.65|219.99|217.79|219.57|217.37|0
1700849700000|2023-11-24 18:15:00|219.93|217.73|220.44|218.24|220.44|218.24|219.92|217.72|0
1700850600000|2023-11-24 18:30:00|220.96|218.76|220.96|218.76|220.96|218.76|220.96|218.76|0
1700850900000|2023-11-24 18:35:00|221.49|219.29|220.96|218.76|221.49|219.29|220.96|218.76|0
1700851500000|2023-11-24 18:45:00|221.4|218.32|221.4|218.32|221.4|218.32|221.4|218.32|0
1700851800000|2023-11-24 18:50:00|221.39|218.31|221.39|218.31|221.39|218.31|221.39|218.31|0
1700853900000|2023-11-24 19:25:00|221.38|218.3|221.38|218.3|221.38|218.3|221.38|218.3|0
1700855400000|2023-11-24 19:50:00|221.91|218.83|221.9|218.82|221.91|218.83|221.38|218.3|0
1700855700000|2023-11-24 19:55:00|221.38|218.3|221.38|218.3|221.64|218.56|221.38|218.3|0
1700856000000|2023-11-24 20:00:00|220.86|217.78|220.85|217.77|220.86|217.78|220.85|217.77|0
1700856300000|2023-11-24 20:05:00|221.37|218.29|221.37|218.29|221.37|218.29|221.11|218.03|0
1700856600000|2023-11-24 20:10:00|221.9|218.82|221.37|218.29|221.9|218.82|221.37|218.29|0
1700858100000|2023-11-24 20:35:00|221.36|218.28|221.36|218.28|221.63|218.55|221.36|218.28|0
1700858400000|2023-11-24 20:40:00|221.89|218.81|221.89|218.81|221.89|218.81|221.89|218.81|0
1700858700000|2023-11-24 20:45:00|221.63|218.55|221.36|218.28|221.89|218.81|221.36|218.28|0
1700859000000|2023-11-24 20:50:00|221.89|218.81|221.89|218.81|221.89|218.81|221.89|218.81|0
1700859300000|2023-11-24 20:55:00|221.36|218.28|221.89|218.81|221.89|218.81|221.36|218.28|0
1700859600000|2023-11-24 21:00:00|221.88|218.8|221.88|218.8|221.88|218.8|221.88|218.8|0
1701048900000|2023-11-27 01:35:00|225.98|223.78|226.12|223.92|226.12|223.92|225.98|223.78|0
1701049200000|2023-11-27 01:40:00|225.98|223.78|226.12|223.92|226.4|224.2|225.98|223.78|0
1701049500000|2023-11-27 01:45:00|226.26|224.06|225.84|223.64|226.26|224.06|225.7|223.5|0
1701049800000|2023-11-27 01:50:00|225.7|223.5|226.26|224.06|226.26|224.06|225.7|223.5|0
1701050100000|2023-11-27 01:55:00|226.4|224.2|226.4|224.2|226.54|224.34|226.26|224.06|0
1701050400000|2023-11-27 02:00:00|226.26|224.06|227.24|225.04|227.52|225.32|226.26|224.06|0
1701050700000|2023-11-27 02:05:00|227.38|225.18|227.94|225.74|227.94|225.74|227.24|225.04|0
1701051000000|2023-11-27 02:10:00|228.08|225.88|227.66|225.46|228.22|226.02|227.37|225.17|0
1701051300000|2023-11-27 02:15:00|227.8|225.6|227.94|225.74|227.94|225.74|227.37|225.17|0
1701051600000|2023-11-27 02:20:00|227.93|225.73|228.22|226.02|228.36|226.16|227.93|225.73|0
1701051900000|2023-11-27 02:25:00|228.36|226.16|228.21|226.01|228.36|226.16|228.07|225.87|0
1701052200000|2023-11-27 02:30:00|228.35|226.15|228.49|226.29|228.64|226.44|228.21|226.01|0
1701052500000|2023-11-27 02:35:00|228.35|226.15|228.21|226.01|228.49|226.29|228.07|225.87|0
1701052800000|2023-11-27 02:40:00|228.35|226.15|228.35|226.15|228.63|226.43|228.21|226.01|0
1701053100000|2023-11-27 02:45:00|228.21|226.01|228.49|226.29|228.49|226.29|228.21|226.01|0
1701053400000|2023-11-27 02:50:00|228.35|226.15|228.35|226.15|228.49|226.29|228.21|226.01|0
1701053700000|2023-11-27 02:55:00|228.49|226.29|228.35|226.15|228.63|226.43|228.35|226.15|0
1701054000000|2023-11-27 03:00:00|228.21|226.01|228.49|226.29|228.49|226.29|228.2|226|0
1701054300000|2023-11-27 03:05:00|228.63|226.43|228.63|226.43|228.77|226.57|228.63|226.43|0
1701054600000|2023-11-27 03:10:00|228.77|226.57|228.48|226.28|228.77|226.57|228.34|226.14|0
1701054900000|2023-11-27 03:15:00|228.62|226.42|228.62|226.42|228.76|226.56|228.62|226.42|0
1701055200000|2023-11-27 03:20:00|228.76|226.56|228.9|226.7|229.05|226.85|228.62|226.42|0
1701055500000|2023-11-27 03:25:00|229.04|226.84|229.61|227.41|229.75|227.55|229.04|226.84|0
1701055800000|2023-11-27 03:30:00|229.47|227.27|228.9|226.7|229.54|227.34|228.76|226.56|0
1701056100000|2023-11-27 03:35:00|229.04|226.84|229.32|227.12|229.32|227.12|228.9|226.7|0
1701056400000|2023-11-27 03:40:00|229.18|226.98|228.62|226.42|229.32|227.12|228.47|226.27|0
1701056700000|2023-11-27 03:45:00|228.61|226.41|228.75|226.55|228.76|226.56|228.61|226.41|0
1701057000000|2023-11-27 03:50:00|228.9|226.7|228.47|226.27|228.9|226.7|228.47|226.27|0
1701057300000|2023-11-27 03:55:00|228.33|226.13|228.47|226.27|228.61|226.41|228.33|226.13|0
1701057600000|2023-11-27 04:00:00|228.61|226.41|228.47|226.27|228.61|226.41|228.47|226.27|0
1701057900000|2023-11-27 04:05:00|228.61|226.41|228.61|226.41|228.61|226.41|228.61|226.41|0
1701058200000|2023-11-27 04:10:00|228.75|226.55|228.75|226.55|228.75|226.55|228.61|226.41|0
1701058500000|2023-11-27 04:15:00|228.61|226.41|228.46|226.26|228.75|226.55|228.46|226.26|0
1701058800000|2023-11-27 04:20:00|228.32|226.12|228.46|226.26|228.6|226.4|228.32|226.12|0
1701059100000|2023-11-27 04:25:00|228.54|226.34|228.6|226.4|228.74|226.54|228.54|226.34|0
1701059700000|2023-11-27 04:35:00|228.74|226.54|228.74|226.54|228.74|226.54|228.74|226.54|0
1701060000000|2023-11-27 04:40:00|228.6|226.4|228.32|226.12|228.6|226.4|228.18|225.98|0
1701060300000|2023-11-27 04:45:00|228.46|226.26|228.46|226.26|228.46|226.26|228.31|226.11|0
1701060600000|2023-11-27 04:50:00|228.45|226.25|228.45|226.25|228.6|226.4|228.31|226.11|0
1701060900000|2023-11-27 04:55:00|228.31|226.11|228.59|226.39|228.59|226.39|228.31|226.11|0
1701061200000|2023-11-27 05:00:00|228.45|226.25|229.02|226.82|229.16|226.96|228.45|226.25|0
1701061500000|2023-11-27 05:05:00|229.01|226.81|229.3|227.1|229.3|227.1|229.01|226.81|0
1701061800000|2023-11-27 05:10:00|229.44|227.24|229.44|227.24|229.58|227.38|229.3|227.1|0
1701062100000|2023-11-27 05:15:00|229.29|227.09|229.43|227.23|229.72|227.52|229.29|227.09|0
1701062400000|2023-11-27 05:20:00|229.58|227.38|229.72|227.52|229.86|227.66|229.43|227.23|0
1701062700000|2023-11-27 05:25:00|229.57|227.37|229.71|227.51|229.72|227.52|229.01|226.81|0
1701063000000|2023-11-27 05:30:00|229.57|227.37|229.01|226.81|229.57|227.37|228.87|226.67|0
1701063300000|2023-11-27 05:35:00|229.15|226.95|229.01|226.81|229.15|226.95|229.01|226.81|0
1701063600000|2023-11-27 05:40:00|228.86|226.66|228.58|226.38|229.01|226.81|228.3|226.1|0
1701063900000|2023-11-27 05:45:00|228.44|226.24|228.58|226.38|228.72|226.52|228.44|226.24|0
1701064200000|2023-11-27 05:50:00|228.65|226.45|229.28|227.08|229.28|227.08|228.58|226.38|0
1701064500000|2023-11-27 05:55:00|229.14|226.94|230.27|228.07|230.27|228.07|229.14|226.94|0
1701064800000|2023-11-27 06:00:00|230.13|227.93|229.85|227.65|230.27|228.07|229.7|227.5|0
1701065100000|2023-11-27 06:05:00|229.99|227.79|229.14|226.94|229.99|227.79|229|226.8|0
1701065400000|2023-11-27 06:10:00|229|226.8|228.57|226.37|229|226.8|228.57|226.37|0
1701065700000|2023-11-27 06:15:00|228.71|226.51|228.85|226.65|228.99|226.79|228.57|226.37|0
1701066000000|2023-11-27 06:20:00|228.71|226.51|228.43|226.23|228.85|226.65|228.29|226.09|0
1701066300000|2023-11-27 06:25:00|228.57|226.37|228.57|226.37|228.57|226.37|228.14|225.94|0
1701066600000|2023-11-27 06:30:00|228.71|226.51|228.57|226.37|229.27|227.07|228.43|226.23|0
1701066900000|2023-11-27 06:35:00|228.42|226.22|228.85|226.65|228.85|226.65|228.42|226.22|0
1701067200000|2023-11-27 06:40:00|228.99|226.79|228.85|226.65|228.99|226.79|228.7|226.5|0
1701067500000|2023-11-27 06:45:00|228.7|226.5|228.28|226.08|228.84|226.64|228.28|226.08|0
1701067800000|2023-11-27 06:50:00|228.35|226.15|228.56|226.36|228.7|226.5|228.28|226.08|0
1701068100000|2023-11-27 06:55:00|228.42|226.22|228.7|226.5|228.7|226.5|228.14|225.94|0
1701068400000|2023-11-27 07:00:00|228.56|226.36|227.85|225.65|228.56|226.36|227.71|225.51|0
1701068700000|2023-11-27 07:05:00|227.71|225.51|227.71|225.51|227.99|225.79|227.71|225.51|0
1701069000000|2023-11-27 07:10:00|227.57|225.37|227.15|224.95|227.85|225.65|227.15|224.95|0
1701069300000|2023-11-27 07:15:00|227.29|225.09|227.14|224.94|227.43|225.23|227.14|224.94|0
1701069600000|2023-11-27 07:20:00|227.29|225.09|226.58|224.38|227.29|225.09|226.3|224.1|0
1701069900000|2023-11-27 07:25:00|226.44|224.24|226.86|224.66|226.86|224.66|226.44|224.24|0
1701070200000|2023-11-27 07:30:00|226.72|224.52|226.86|224.66|227|224.8|226.58|224.38|0
1701070500000|2023-11-27 07:35:00|226.72|224.52|226.16|223.96|226.86|224.66|226.16|223.96|0
1701070800000|2023-11-27 07:40:00|226.3|224.1|226.58|224.38|226.72|224.52|226.16|223.96|0
1701071100000|2023-11-27 07:45:00|226.44|224.24|226.3|224.1|226.44|224.24|226.3|224.1|0
1701071400000|2023-11-27 07:50:00|226.16|223.96|225.88|223.68|226.3|224.1|225.74|223.54|0
1701071700000|2023-11-27 07:55:00|225.81|223.61|225.88|223.68|226.16|223.96|225.6|223.4|0
1701072000000|2023-11-27 08:00:00|225.74|223.54|225.87|223.67|226.44|224.24|225.6|223.4|0
1701072300000|2023-11-27 08:05:00|226.01|223.81|225.87|223.67|226.29|224.09|225.59|223.39|0
1701072600000|2023-11-27 08:10:00|225.73|223.53|226.22|224.02|226.29|224.09|225.59|223.39|0
1701072900000|2023-11-27 08:15:00|226.15|223.95|224.89|222.69|226.15|223.95|224.89|222.69|0
1701073200000|2023-11-27 08:20:00|225.03|222.83|224.61|222.41|225.03|222.83|224.47|222.27|0
1701073500000|2023-11-27 08:25:00|224.47|222.27|224.75|222.55|224.75|222.55|224.05|221.85|0
1701073800000|2023-11-27 08:30:00|224.61|222.41|224.19|221.99|224.96|222.76|224.05|221.85|0
1701074100000|2023-11-27 08:35:00|224.05|221.85|224.19|221.99|224.33|222.13|223.91|221.71|0
1701074400000|2023-11-27 08:40:00|224.05|221.85|224.88|222.68|224.88|222.68|223.91|221.71|0
1701074700000|2023-11-27 08:45:00|225.02|222.82|224.88|222.68|225.02|222.82|224.6|222.4|0
1701075000000|2023-11-27 08:50:00|225.02|222.82|224.88|222.68|225.16|222.96|224.6|222.4|0
1701075300000|2023-11-27 08:55:00|225.02|222.82|225.02|222.82|225.3|223.1|224.88|222.68|0
1701075600000|2023-11-27 09:00:00|225.16|222.96|226.28|224.08|226.42|224.22|225.02|222.82|0
1701075900000|2023-11-27 09:05:00|226.14|223.94|226.28|224.08|226.7|224.5|226.14|223.94|0
1701076200000|2023-11-27 09:10:00|226.14|223.94|225.43|223.23|226.28|224.08|225.29|223.09|0
1701076500000|2023-11-27 09:15:00|225.57|223.37|226.55|224.35|226.55|224.35|225.29|223.09|0
1701076800000|2023-11-27 09:20:00|226.41|224.21|226.41|224.21|226.69|224.49|226.13|223.93|0
1701077100000|2023-11-27 09:25:00|226.27|224.07|226.27|224.07|226.55|224.35|225.99|223.79|0
1701077400000|2023-11-27 09:30:00|226.13|223.93|226.55|224.35|226.69|224.49|226.13|223.93|0
1701077700000|2023-11-27 09:35:00|226.69|224.49|227.11|224.91|227.25|225.05|226.55|224.35|0
1701078000000|2023-11-27 09:40:00|226.97|224.77|227.39|225.19|227.39|225.19|226.97|224.77|0
1701078300000|2023-11-27 09:45:00|227.53|225.33|227.25|225.05|227.67|225.47|226.97|224.77|0
1701078600000|2023-11-27 09:50:00|227.39|225.19|227.67|225.47|227.67|225.47|227.25|225.05|0
1701078900000|2023-11-27 09:55:00|227.81|225.61|227.93|225.73|228.35|226.15|226.95|224.75|0
1701079200000|2023-11-27 10:00:00|227.78|225.58|227.36|225.16|227.78|225.58|227.22|225.02|0
1701079500000|2023-11-27 10:05:00|227.5|225.3|226.8|224.6|227.5|225.3|226.66|224.46|0
1701079800000|2023-11-27 10:10:00|226.65|224.45|225.11|222.91|226.8|224.6|225.11|222.91|0
1701080100000|2023-11-27 10:15:00|225.25|223.05|224.83|222.63|225.53|223.33|224.69|222.49|0
1701080400000|2023-11-27 10:20:00|224.69|222.49|224.41|222.21|224.83|222.63|224.27|222.07|0
1701080700000|2023-11-27 10:25:00|224.27|222.07|224.27|222.07|224.41|222.21|223.99|221.79|0
1701081000000|2023-11-27 10:30:00|224.13|221.93|224.68|222.48|224.82|222.62|224.13|221.93|0
1701081300000|2023-11-27 10:35:00|224.54|222.34|224.54|222.34|225.1|222.9|224.54|222.34|0
1701081600000|2023-11-27 10:40:00|224.4|222.2|224.26|222.06|224.54|222.34|223.84|221.64|0
1701081900000|2023-11-27 10:45:00|224.12|221.92|223.7|221.5|224.4|222.2|223.42|221.22|0
1701082200000|2023-11-27 10:50:00|223.56|221.36|223|220.8|223.7|221.5|223|220.8|0
1701082500000|2023-11-27 10:55:00|222.72|220.52|222.58|220.38|222.86|220.66|222.58|220.38|0
1701082800000|2023-11-27 11:00:00|222.72|220.52|222.86|220.66|223|220.8|222.45|220.25|0
1701083100000|2023-11-27 11:05:00|222.72|220.52|222.58|220.38|223.14|220.94|222.44|220.24|0
1701083400000|2023-11-27 11:10:00|222.72|220.52|222.86|220.66|222.86|220.66|222.44|220.24|0
1701083700000|2023-11-27 11:15:00|223|220.8|223.55|221.35|223.69|221.49|223|220.8|0
1701084000000|2023-11-27 11:20:00|223.41|221.21|223.69|221.49|223.83|221.63|223.41|221.21|0
1701084300000|2023-11-27 11:25:00|223.83|221.63|223.97|221.77|224.11|221.91|223.69|221.49|0
1701084600000|2023-11-27 11:30:00|223.9|221.7|223.41|221.21|223.9|221.7|223.41|221.21|0
1701084900000|2023-11-27 11:35:00|223.55|221.35|224.11|221.91|224.11|221.91|223.41|221.21|0
1701085200000|2023-11-27 11:40:00|224.25|222.05|224.38|222.18|224.38|222.18|223.69|221.49|0
1701085500000|2023-11-27 11:45:00|224.52|222.32|224.38|222.18|224.52|222.32|223.96|221.76|0
1701085800000|2023-11-27 11:50:00|224.52|222.32|225.22|223.02|225.22|223.02|224.52|222.32|0
1701086100000|2023-11-27 11:55:00|225.08|222.88|224.38|222.18|225.5|223.3|224.38|222.18|0
1701086400000|2023-11-27 12:00:00|224.52|222.32|223.68|221.48|224.52|222.32|223.68|221.48|0
1701086700000|2023-11-27 12:05:00|223.82|221.62|223.26|221.06|223.96|221.76|223.12|220.92|0
1701087000000|2023-11-27 12:10:00|223.12|220.92|223.26|221.06|223.4|221.2|222.7|220.5|0
1701087300000|2023-11-27 12:15:00|223.4|221.2|223.26|221.06|223.68|221.48|223.26|221.06|0
1701087600000|2023-11-27 12:20:00|223.12|220.92|223.53|221.33|223.67|221.47|222.84|220.64|0
1701087900000|2023-11-27 12:25:00|223.67|221.47|224.51|222.31|224.79|222.59|223.67|221.47|0
1701088200000|2023-11-27 12:30:00|224.37|222.17|224.23|222.03|224.37|222.17|223.53|221.33|0
1701088500000|2023-11-27 12:35:00|224.09|221.89|224.51|222.31|224.65|222.45|223.95|221.75|0
1701088800000|2023-11-27 12:40:00|224.37|222.17|224.65|222.45|225.07|222.87|224.37|222.17|0
1701089100000|2023-11-27 12:45:00|224.51|222.31|224.37|222.17|224.93|222.73|224.37|222.17|0
1701089400000|2023-11-27 12:50:00|224.5|222.3|224.22|222.02|224.5|222.3|224.08|221.88|0
1701089700000|2023-11-27 12:55:00|224.36|222.16|224.36|222.16|224.64|222.44|224.22|222.02|0
1701090000000|2023-11-27 13:00:00|224.22|222.02|223.8|221.6|224.64|222.44|223.8|221.6|0
1701090300000|2023-11-27 13:05:00|223.66|221.46|222.96|220.76|223.8|221.6|222.69|220.49|0
1701090600000|2023-11-27 13:10:00|222.83|220.63|222.96|220.76|223.1|220.9|222.55|220.35|0
1701090900000|2023-11-27 13:15:00|222.82|220.62|223.24|221.04|223.66|221.46|222.82|220.62|0
1701091200000|2023-11-27 13:20:00|223.1|220.9|222.96|220.76|223.38|221.18|222.82|220.62|0
1701091500000|2023-11-27 13:25:00|222.82|220.62|222.68|220.48|223.24|221.04|222.54|220.34|0
1701091800000|2023-11-27 13:30:00|222.54|220.34|223.1|220.9|223.38|221.18|222.54|220.34|0
1701092100000|2023-11-27 13:35:00|223.24|221.04|223.93|221.73|224.21|222.01|223.1|220.9|0
1701092400000|2023-11-27 13:40:00|224.07|221.87|224|221.8|224.07|221.87|223.65|221.45|0
1701092700000|2023-11-27 13:45:00|224.07|221.87|224.07|221.87|224.49|222.29|223.79|221.59|0
1701093000000|2023-11-27 13:50:00|224.21|222.01|223.79|221.59|224.63|222.43|223.51|221.31|0
1701093300000|2023-11-27 13:55:00|224.07|221.87|224.48|222.28|225.04|222.84|223.93|221.73|0
1701093600000|2023-11-27 14:00:00|224.34|222.14|225.32|223.12|225.46|223.26|223.65|221.45|0
1701093900000|2023-11-27 14:05:00|225.46|223.26|226.3|224.1|226.45|224.25|225.18|222.98|0
1701094200000|2023-11-27 14:10:00|226.16|223.96|226.58|224.38|226.73|224.53|226.16|223.96|0
1701094500000|2023-11-27 14:15:00|226.44|224.24|226.3|224.1|226.58|224.38|226.16|223.96|0
1701094800000|2023-11-27 14:20:00|226.16|223.96|225.32|223.12|226.44|224.24|225.18|222.98|0
1701095100000|2023-11-27 14:25:00|225.46|223.26|224.62|222.42|225.46|223.26|224.48|222.28|0
1701095400000|2023-11-27 14:30:00|224.48|222.28|225.88|223.68|225.95|223.75|221.14|218.94|0
1701095700000|2023-11-27 14:35:00|225.74|223.54|225.59|223.39|227.42|225.22|225.45|223.25|0
1701096000000|2023-11-27 14:40:00|225.73|223.53|225.87|223.67|226.72|224.52|225.31|223.11|0
1701096300000|2023-11-27 14:45:00|225.73|223.53|226.15|223.95|226.72|224.52|225.45|223.25|0
1701096600000|2023-11-27 14:50:00|226.43|224.23|225.59|223.39|227.42|225.22|225.59|223.39|0
1701096900000|2023-11-27 14:55:00|225.45|223.25|225.17|222.97|226.43|224.23|225.17|222.97|0
1701097200000|2023-11-27 15:00:00|224.89|222.69|223.91|221.71|225.17|222.97|223.63|221.43|0
1701097500000|2023-11-27 15:05:00|223.77|221.57|221.96|219.76|224.19|221.99|221.96|219.76|0
1701097800000|2023-11-27 15:10:00|221.54|219.34|222.65|220.45|223.77|221.57|221.12|218.92|0
1701098100000|2023-11-27 15:15:00|222.79|220.59|224.2|222|224.34|222.14|222.37|220.17|0
1701098400000|2023-11-27 15:20:00|224.06|221.86|226.16|223.96|226.3|224.1|223.36|221.16|0
1701098700000|2023-11-27 15:25:00|225.88|223.68|224.34|222.14|225.88|223.68|223.22|221.02|0
1701099000000|2023-11-27 15:30:00|224.06|221.86|222.8|220.6|224.06|221.86|222.8|220.6|0
1701099300000|2023-11-27 15:35:00|222.94|220.74|223.08|220.88|223.77|221.57|221.69|219.49|0
1701099600000|2023-11-27 15:40:00|223.21|221.01|222.66|220.46|223.21|221.01|222.1|219.9|0
1701099900000|2023-11-27 15:45:00|223.07|220.87|222.79|220.59|223.49|221.29|222.24|220.04|0
1701100200000|2023-11-27 15:50:00|222.93|220.73|223.07|220.87|223.49|221.29|222.65|220.45|0
1701100500000|2023-11-27 15:55:00|223.21|221.01|223.35|221.15|223.35|221.15|222.23|220.03|0
1701100800000|2023-11-27 16:00:00|223.21|221.01|224.75|222.55|224.89|222.69|223.21|221.01|0
1701101100000|2023-11-27 16:05:00|224.61|222.41|224.03|221.83|226.29|224.09|224.03|221.83|0
1701101400000|2023-11-27 16:10:00|223.89|221.69|224.59|222.39|225.44|223.24|223.61|221.41|0
1701101700000|2023-11-27 16:15:00|224.73|222.53|224.03|221.83|225.15|222.95|224.03|221.83|0
1701102000000|2023-11-27 16:20:00|224.17|221.97|224.31|222.11|224.45|222.25|223.05|220.85|0
1701102300000|2023-11-27 16:25:00|224.17|221.97|222.35|220.15|224.59|222.39|222.35|220.15|0
1701102600000|2023-11-27 16:30:00|222.49|220.29|223.19|220.99|223.89|221.69|222.21|220.01|0
1701102900000|2023-11-27 16:35:00|223.05|220.85|222.63|220.43|223.33|221.13|222.07|219.87|0
1701103200000|2023-11-27 16:40:00|222.49|220.29|222.63|220.43|223.6|221.4|221.93|219.73|0
1701103500000|2023-11-27 16:45:00|222.77|220.57|222.21|220.01|222.91|220.71|221.93|219.73|0
1701103800000|2023-11-27 16:50:00|222.35|220.15|221.37|219.17|222.35|220.15|221.23|219.03|0
1701104100000|2023-11-27 16:55:00|221.51|219.31|221.37|219.17|221.51|219.31|219.57|217.37|0
1701104400000|2023-11-27 17:00:00|221.23|219.03|221.51|219.31|222.06|219.86|221.23|219.03|0
1701104700000|2023-11-27 17:05:00|221.23|219.03|220.67|218.47|221.51|219.31|220.26|218.06|0
1701105000000|2023-11-27 17:10:00|220.81|218.61|220.67|218.47|221.09|218.89|220.53|218.33|0
1701105300000|2023-11-27 17:15:00|220.81|218.61|220.95|218.75|221.78|219.58|220.53|218.33|0
1701105600000|2023-11-27 17:20:00|221.09|218.89|222.06|219.86|222.34|220.14|221.09|218.89|0
1701105900000|2023-11-27 17:25:00|222.2|220|221.78|219.58|222.75|220.55|221.5|219.3|0
1701106200000|2023-11-27 17:30:00|221.92|219.72|221.5|219.3|222.06|219.86|221.22|219.02|0
1701106500000|2023-11-27 17:35:00|221.36|219.16|222.21|220.01|222.34|220.14|220.94|218.74|0
1701106800000|2023-11-27 17:40:00|222.07|219.87|220.95|218.75|222.07|219.87|220.82|218.62|0
1701107100000|2023-11-27 17:45:00|220.82|218.62|221.09|218.89|221.23|219.03|220.68|218.48|0
1701107400000|2023-11-27 17:50:00|221.23|219.03|220.81|218.61|221.51|219.31|220.81|218.61|0
1701107700000|2023-11-27 17:55:00|220.95|218.75|220.95|218.75|221.09|218.89|220.67|218.47|0
1701108000000|2023-11-27 18:00:00|221.09|218.89|220.12|217.92|222.06|219.86|219.98|217.78|0
1701108300000|2023-11-27 18:05:00|220.26|218.06|220.67|218.47|220.67|218.47|219.84|217.64|0
1701108600000|2023-11-27 18:10:00|220.53|218.33|219.42|217.22|220.53|218.33|219.29|217.09|0
1701108900000|2023-11-27 18:15:00|219.29|217.09|220.39|218.19|220.39|218.19|219.29|217.09|0
1701109200000|2023-11-27 18:20:00|220.53|218.33|220.94|218.74|221.08|218.88|220.39|218.19|0
1701109500000|2023-11-27 18:25:00|220.8|218.6|220.66|218.46|221.64|219.44|220.66|218.46|0
1701109800000|2023-11-27 18:30:00|220.8|218.6|220.25|218.05|220.94|218.74|220.11|217.91|0
1701110100000|2023-11-27 18:35:00|220.39|218.19|221.35|219.15|221.49|219.29|219.97|217.77|0
1701110400000|2023-11-27 18:40:00|221.22|219.02|221.49|219.29|221.77|219.57|220.94|218.74|0
1701110700000|2023-11-27 18:45:00|221.63|219.43|221.35|219.15|221.63|219.43|220.66|218.46|0
1701111000000|2023-11-27 18:50:00|221.63|219.43|221.63|219.43|221.63|219.43|220.93|218.73|0
1701111300000|2023-11-27 18:55:00|221.49|219.29|221.21|219.01|222.18|219.98|221.07|218.87|0
1701111600000|2023-11-27 19:00:00|221.07|218.87|220.93|218.73|221.35|219.15|220.38|218.18|0
1701111900000|2023-11-27 19:05:00|221.07|218.87|221.21|219.01|221.49|219.29|220.79|218.59|0
1701112200000|2023-11-27 19:10:00|221.28|219.08|221.21|219.01|221.48|219.28|221.07|218.87|0
1701112500000|2023-11-27 19:15:00|221.34|219.14|222.18|219.98|222.18|219.98|221.2|219|0
1701112800000|2023-11-27 19:20:00|222.32|220.12|222.04|219.84|222.39|220.19|221.76|219.56|0
1701113100000|2023-11-27 19:25:00|222.17|219.97|222.03|219.83|222.59|220.39|221.9|219.7|0
1701113400000|2023-11-27 19:30:00|222.17|219.97|222.73|220.53|222.87|220.67|221.89|219.69|0
1701113700000|2023-11-27 19:35:00|222.87|220.67|223.01|220.81|223.01|220.81|221.89|219.69|0
1701114000000|2023-11-27 19:40:00|223.15|220.95|225.1|222.9|226.79|224.59|223.14|220.94|0
1701114300000|2023-11-27 19:45:00|225.24|223.04|224.42|222.22|225.94|223.74|223.86|221.66|0
1701114600000|2023-11-27 19:50:00|224.28|222.08|224.14|221.94|224.56|222.36|224|221.8|0
1701114900000|2023-11-27 19:55:00|224.28|222.08|222.59|220.39|224.42|222.22|222.59|220.39|0
1701115200000|2023-11-27 20:00:00|222.45|220.25|222.59|220.39|222.87|220.67|222.17|219.97|0
1701115500000|2023-11-27 20:05:00|222.45|220.25|222.59|220.39|223.01|220.81|222.17|219.97|0
1701115800000|2023-11-27 20:10:00|222.73|220.53|223.15|220.95|223.15|220.95|222.45|220.25|0
1701116100000|2023-11-27 20:15:00|223.29|221.09|221.89|219.69|223.43|221.23|221.89|219.69|0
1701116400000|2023-11-27 20:20:00|221.75|219.55|220.91|218.71|221.89|219.69|220.91|218.71|0
1701116700000|2023-11-27 20:25:00|220.77|218.57|220.91|218.71|221.47|219.27|220.63|218.43|0
1701117000000|2023-11-27 20:30:00|220.77|218.57|220.49|218.29|221.19|218.99|220.35|218.15|0
1701117300000|2023-11-27 20:35:00|220.63|218.43|219.51|217.31|220.63|218.43|218.82|216.62|0
1701117600000|2023-11-27 20:40:00|219.38|217.18|220.07|217.87|220.21|218.01|219.24|217.04|0
1701117900000|2023-11-27 20:45:00|220.21|218.01|221.6|219.4|221.6|219.4|219.93|217.73|0
1701118200000|2023-11-27 20:50:00|221.74|219.54|222.58|220.38|222.58|220.38|220.76|218.56|0
1701118500000|2023-11-27 20:55:00|223|220.8|223.14|220.94|223.98|221.78|222.16|219.96|0
1701118800000|2023-11-27 21:00:00|223.56|221.36|223.98|221.78|224.12|221.92|223.14|220.94|0
1701119100000|2023-11-27 21:05:00|223.56|221.36|223.27|221.07|223.56|221.36|222.85|220.65|0
1701119400000|2023-11-27 21:10:00|223.41|221.21|223.27|221.07|223.41|221.21|223.13|220.93|0
1701119700000|2023-11-27 21:15:00|223.13|220.93|222.95|220.55|223.65|221.25|222.95|220.55|0
1701120000000|2023-11-27 21:20:00|222.81|220.41|222.67|220.27|222.81|220.41|222.53|220.13|0
1701120300000|2023-11-27 21:25:00|222.81|220.41|222.81|220.41|222.81|220.41|222.67|220.27|0
1701120900000|2023-11-27 21:35:00|222.67|220.27|222.8|220.4|222.8|220.4|222.66|220.26|0
1701121200000|2023-11-27 21:40:00|222.66|220.26|222.52|220.12|222.8|220.4|222.52|220.12|0
1701121500000|2023-11-27 21:45:00|222.6|220.2|222.52|220.12|222.66|220.26|222.52|220.12|0
1701121800000|2023-11-27 21:50:00|222.66|220.26|222.66|220.26|222.66|220.26|222.66|220.26|0
1701122100000|2023-11-27 21:55:00|222.52|220.12|222.45|220.05|222.52|220.12|222.38|219.98|0
1701122400000|2023-11-27 22:00:00|222.53|220.13|222.53|220.13|222.61|220.21|222.53|220.13|0
1701122700000|2023-11-27 22:05:00|222.54|220.14|222.53|220.13|222.54|220.14|222.53|220.13|0
1701123000000|2023-11-27 22:10:00|222.46|220.06|222.46|220.06|222.46|220.06|222.46|220.06|0
1701123300000|2023-11-27 22:15:00|222.52|220.12|222.52|220.12|222.52|220.12|222.46|220.06|0
1701123600000|2023-11-27 22:20:00|222.56|220.16|222.52|220.12|222.56|220.16|222.52|220.12|0
1701124500000|2023-11-27 22:35:00|222.54|220.14|222.25|219.85|222.54|220.14|222.25|219.85|0
1701124800000|2023-11-27 22:40:00|222.27|219.87|222.33|219.93|222.39|219.99|222.25|219.85|0
1701125100000|2023-11-27 22:45:00|222.41|220.01|222.41|220.01|222.41|220.01|222.41|220.01|0
1701125400000|2023-11-27 22:50:00|222.43|220.03|222.41|220.01|222.43|220.03|222.41|220.01|0
1701125700000|2023-11-27 22:55:00|222.49|220.09|222.43|220.03|222.49|220.09|222.43|220.03|0
1701126000000|2023-11-27 23:00:00|222.29|219.89|221.8|219.4|222.5|220.1|221.8|219.4|0
1701126300000|2023-11-27 23:05:00|221.73|219.33|221.66|219.26|221.94|219.54|221.52|219.12|0
1701126600000|2023-11-27 23:10:00|221.8|219.4|221.52|219.12|221.8|219.4|221.52|219.12|0
1701126900000|2023-11-27 23:15:00|221.66|219.26|221.52|219.12|221.66|219.26|221.52|219.12|0
1701127200000|2023-11-27 23:20:00|221.66|219.26|221.52|219.12|221.66|219.26|221.52|219.12|0
1701127500000|2023-11-27 23:25:00|221.65|219.25|221.51|219.11|221.65|219.25|221.51|219.11|0
1701127800000|2023-11-27 23:30:00|221.65|219.25|221.93|219.53|221.93|219.53|221.51|219.11|0
1701128100000|2023-11-27 23:35:00|221.79|219.39|221.51|219.11|221.79|219.39|221.51|219.11|0
1701128400000|2023-11-27 23:40:00|221.65|219.25|221.51|219.11|221.79|219.39|221.51|219.11|0
1701128700000|2023-11-27 23:45:00|221.65|219.25|221.37|218.97|221.65|219.25|221.37|218.97|0
1701129000000|2023-11-27 23:50:00|221.51|219.11|221.51|219.11|221.51|219.11|221.37|218.97|0
1701129300000|2023-11-27 23:55:00|221.37|218.97|221.23|218.83|221.37|218.97|221.23|218.83|0
1701129600000|2023-11-28 00:00:00|221.37|218.97|221.78|219.38|222.06|219.66|221.37|218.97|0
1701129900000|2023-11-28 00:05:00|221.92|219.52|221.92|219.52|222.06|219.66|221.78|219.38|0
1701130200000|2023-11-28 00:10:00|222.06|219.66|221.92|219.52|222.2|219.8|221.92|219.52|0
1701130500000|2023-11-28 00:15:00|222.06|219.66|222.48|220.08|222.76|220.36|222.06|219.66|0
1701130800000|2023-11-28 00:20:00|222.41|220.01|223.18|220.78|223.46|221.06|222.41|220.01|0
1701131100000|2023-11-28 00:25:00|223.32|220.92|223.32|220.92|223.6|221.2|223.32|220.92|0
1701131400000|2023-11-28 00:30:00|223.46|221.06|222.61|220.21|223.46|221.06|222.47|220.07|0
1701131700000|2023-11-28 00:35:00|222.75|220.35|222.61|220.21|222.89|220.49|222.47|220.07|0
1701132000000|2023-11-28 00:40:00|222.75|220.35|222.61|220.21|222.75|220.35|222.33|219.93|0
1701132300000|2023-11-28 00:45:00|222.47|220.07|222.47|220.07|222.75|220.35|222.47|220.07|0
1701132600000|2023-11-28 00:50:00|222.33|219.93|222.19|219.79|222.33|219.93|222.05|219.65|0
1701132900000|2023-11-28 00:55:00|222.33|219.93|222.33|219.93|222.47|220.07|222.33|219.93|0
1701133200000|2023-11-28 01:00:00|222.47|220.07|222.75|220.35|222.75|220.35|222.47|220.07|0
1701133500000|2023-11-28 01:05:00|222.74|220.34|221.9|219.5|222.74|220.34|221.76|219.36|0
1701133800000|2023-11-28 01:10:00|222.04|219.64|221.76|219.36|222.18|219.78|221.76|219.36|0
1701134100000|2023-11-28 01:15:00|221.9|219.5|222.04|219.64|222.32|219.92|221.76|219.36|0
1701134400000|2023-11-28 01:20:00|222.18|219.78|224.12|221.72|224.12|221.72|222.18|219.78|0
1701134700000|2023-11-28 01:25:00|223.98|221.58|224.12|221.72|224.26|221.86|223.84|221.44|0
1701135000000|2023-11-28 01:30:00|224.02|221.82|224.58|222.38|224.72|222.52|224.02|221.82|0
1701135300000|2023-11-28 01:35:00|224.72|222.52|224.58|222.38|224.72|222.52|224.3|222.1|0
1701135600000|2023-11-28 01:40:00|224.44|222.24|223.74|221.54|224.44|222.24|223.46|221.26|0
1701135900000|2023-11-28 01:45:00|223.6|221.4|223.18|220.98|223.74|221.54|222.9|220.7|0
1701136200000|2023-11-28 01:50:00|223.32|221.12|223.45|221.25|223.6|221.4|223.18|220.98|0
1701136500000|2023-11-28 01:55:00|223.32|221.12|223.31|221.11|223.45|221.25|223.04|220.84|0
1701136800000|2023-11-28 02:00:00|223.17|220.97|223.03|220.83|223.25|221.05|223.03|220.83|0
1701137100000|2023-11-28 02:05:00|223.17|220.97|222.89|220.69|223.17|220.97|222.75|220.55|0
1701137400000|2023-11-28 02:10:00|222.96|220.76|223.03|220.83|223.17|220.97|222.89|220.69|0
1701137700000|2023-11-28 02:15:00|222.89|220.69|222.75|220.55|223.03|220.83|222.61|220.41|0
1701138000000|2023-11-28 02:20:00|222.61|220.41|222.33|220.13|222.61|220.41|222.19|219.99|0
1701138300000|2023-11-28 02:25:00|222.47|220.27|222.47|220.27|222.47|220.27|222.33|220.13|0
1701138600000|2023-11-28 02:30:00|222.33|220.13|222.19|219.99|222.61|220.41|222.19|219.99|0
1701138900000|2023-11-28 02:35:00|222.33|220.13|222.19|219.99|222.47|220.27|222.05|219.85|0
1701139200000|2023-11-28 02:40:00|222.33|220.13|222.46|220.26|222.6|220.4|222.19|219.99|0
1701139500000|2023-11-28 02:45:00|222.4|220.2|222.6|220.4|222.6|220.4|222.4|220.2|0
1701139800000|2023-11-28 02:50:00|222.46|220.26|222.6|220.4|222.6|220.4|222.46|220.26|0
1701140100000|2023-11-28 02:55:00|222.46|220.26|222.74|220.54|222.74|220.54|222.46|220.26|0
1701140400000|2023-11-28 03:00:00|222.6|220.4|223.02|220.82|223.02|220.82|222.6|220.4|0
1701140700000|2023-11-28 03:05:00|222.88|220.68|223.01|220.81|223.16|220.96|222.88|220.68|0
1701141000000|2023-11-28 03:10:00|222.87|220.67|223.01|220.81|223.01|220.81|222.87|220.67|0
1701141300000|2023-11-28 03:15:00|223.15|220.95|224.13|221.93|224.13|221.93|223.15|220.95|0
1701141600000|2023-11-28 03:20:00|223.99|221.79|223.43|221.23|223.99|221.79|223.29|221.09|0
1701141900000|2023-11-28 03:25:00|223.29|221.09|222.87|220.67|223.36|221.16|222.87|220.67|0
1701142200000|2023-11-28 03:30:00|223.01|220.81|223.57|221.37|223.57|221.37|223.01|220.81|0
1701142500000|2023-11-28 03:35:00|223.43|221.23|223.7|221.5|223.7|221.5|223.43|221.23|0
1701142800000|2023-11-28 03:40:00|223.56|221.36|223.84|221.64|223.84|221.64|223.56|221.36|0
1701143100000|2023-11-28 03:45:00|223.98|221.78|224.12|221.92|224.12|221.92|223.84|221.64|0
1701143400000|2023-11-28 03:50:00|223.98|221.78|223.84|221.64|224.12|221.92|223.7|221.5|0
1701143700000|2023-11-28 03:55:00|223.98|221.78|224.12|221.92|224.12|221.92|223.98|221.78|0
1701144000000|2023-11-28 04:00:00|223.98|221.78|224.12|221.92|224.12|221.92|223.98|221.78|0
1701144300000|2023-11-28 04:05:00|224.26|222.06|224.25|222.05|224.4|222.2|224.25|222.05|0
1701144600000|2023-11-28 04:10:00|224.19|221.99|224.11|221.91|224.25|222.05|223.97|221.77|0
1701144900000|2023-11-28 04:15:00|224.25|222.05|224.11|221.91|224.25|222.05|224.11|221.91|0
1701145200000|2023-11-28 04:20:00|223.97|221.77|224.11|221.91|224.25|222.05|223.83|221.63|0
1701145500000|2023-11-28 04:25:00|224.25|222.05|224.39|222.19|224.39|222.19|224.11|221.91|0
1701145800000|2023-11-28 04:30:00|224.25|222.05|224.39|222.19|224.39|222.19|224.11|221.91|0
1701146100000|2023-11-28 04:35:00|224.25|222.05|224.39|222.19|224.53|222.33|224.25|222.05|0
1701146400000|2023-11-28 04:40:00|224.25|222.05|224.24|222.04|224.39|222.19|224.24|222.04|0
1701146700000|2023-11-28 04:45:00|224.38|222.18|224.24|222.04|224.38|222.18|224.1|221.9|0
1701147000000|2023-11-28 04:50:00|224.38|222.18|224.38|222.18|224.38|222.18|224.38|222.18|0
1701147300000|2023-11-28 04:55:00|224.24|222.04|224.1|221.9|224.24|222.04|223.96|221.76|0
1701147600000|2023-11-28 05:00:00|223.96|221.76|224.1|221.9|224.24|222.04|223.96|221.76|0
1701147900000|2023-11-28 05:05:00|224.24|222.04|224.24|222.04|224.24|222.04|224.24|222.04|0
1701148200000|2023-11-28 05:10:00|224.1|221.9|224.24|222.04|224.24|222.04|224.1|221.9|0
1701148500000|2023-11-28 05:15:00|224.1|221.9|224.37|222.17|224.38|222.18|224.1|221.9|0
1701148800000|2023-11-28 05:20:00|224.51|222.31|224.23|222.03|224.51|222.31|224.23|222.03|0
1701149100000|2023-11-28 05:25:00|224.09|221.89|223.95|221.75|224.09|221.89|223.81|221.61|0
1701149400000|2023-11-28 05:30:00|223.81|221.61|223.25|221.05|223.95|221.75|223.25|221.05|0
1701149700000|2023-11-28 05:35:00|223.11|220.91|223.11|220.91|223.25|221.05|223.11|220.91|0
1701150000000|2023-11-28 05:40:00|223.25|221.05|223.81|221.61|223.81|221.61|223.11|220.91|0
1701150300000|2023-11-28 05:45:00|223.67|221.47|223.39|221.19|223.67|221.47|223.39|221.19|0
1701150600000|2023-11-28 05:50:00|223.53|221.33|223.94|221.74|223.94|221.74|223.53|221.33|0
1701150900000|2023-11-28 05:55:00|223.8|221.6|223.38|221.18|223.94|221.74|223.38|221.18|0
1701151200000|2023-11-28 06:00:00|223.52|221.32|222.82|220.62|223.6|221.4|222.82|220.62|0
1701151500000|2023-11-28 06:05:00|222.96|220.76|222.96|220.76|223.1|220.9|222.96|220.76|0
1701151800000|2023-11-28 06:10:00|223.1|220.9|223.24|221.04|223.38|221.18|223.1|220.9|0
1701152100000|2023-11-28 06:15:00|223.1|220.9|222.68|220.48|223.1|220.9|222.54|220.34|0
1701152400000|2023-11-28 06:20:00|222.61|220.41|222.54|220.34|222.82|220.62|222.54|220.34|0
1701152700000|2023-11-28 06:25:00|222.68|220.48|222.68|220.48|222.68|220.48|222.54|220.34|0
1701153000000|2023-11-28 06:30:00|222.54|220.34|222.54|220.34|222.68|220.48|222.4|220.2|0
1701153300000|2023-11-28 06:35:00|222.4|220.2|222.4|220.2|222.4|220.2|222.26|220.06|0
1701153600000|2023-11-28 06:40:00|222.53|220.33|222.95|220.75|222.95|220.75|222.53|220.33|0
1701153900000|2023-11-28 06:45:00|222.81|220.61|223.5|221.3|223.5|221.3|222.67|220.47|0
1701154200000|2023-11-28 06:50:00|223.64|221.44|223.64|221.44|223.64|221.44|223.44|221.24|0
1701154500000|2023-11-28 06:55:00|223.78|221.58|223.22|221.02|223.92|221.72|223.22|221.02|0
1701154800000|2023-11-28 07:00:00|223.36|221.16|224.06|221.86|224.2|222|223.22|221.02|0
1701155100000|2023-11-28 07:05:00|224.2|222|224.61|222.41|224.62|222.42|224.2|222|0
1701155400000|2023-11-28 07:10:00|224.69|222.49|225.73|223.53|225.87|223.67|224.61|222.41|0
1701155700000|2023-11-28 07:15:00|225.87|223.67|226.29|224.09|226.57|224.37|225.45|223.25|0
1701156000000|2023-11-28 07:20:00|226.15|223.95|227.84|225.64|227.84|225.64|226.15|223.95|0
1701156300000|2023-11-28 07:25:00|227.98|225.78|227.7|225.5|228.55|226.35|227.28|225.08|0
1701156600000|2023-11-28 07:30:00|227.84|225.64|227.7|225.5|227.84|225.64|227.27|225.07|0
1701156900000|2023-11-28 07:35:00|227.84|225.64|227.84|225.64|227.98|225.78|227.49|225.29|0
1701157200000|2023-11-28 07:40:00|227.98|225.78|228.68|226.48|229.11|226.91|227.84|225.64|0
1701157500000|2023-11-28 07:45:00|228.82|226.62|228.4|226.2|228.82|226.62|228.12|225.92|0
1701157800000|2023-11-28 07:50:00|228.26|226.06|228.25|226.05|228.68|226.48|228.25|226.05|0
1701158100000|2023-11-28 07:55:00|228.4|226.2|227.97|225.77|228.4|226.2|227.9|225.7|0
1701158400000|2023-11-28 08:00:00|227.83|225.63|228.11|225.91|228.39|226.19|227.69|225.49|0
1701158700000|2023-11-28 08:05:00|228.25|226.05|228.67|226.47|228.82|226.62|227.69|225.49|0
1701159000000|2023-11-28 08:10:00|228.53|226.33|227.68|225.48|228.67|226.47|227.4|225.2|0
1701159300000|2023-11-28 08:15:00|227.83|225.63|228.67|226.47|228.67|226.47|227.26|225.06|0
1701159600000|2023-11-28 08:20:00|228.53|226.33|228.53|226.33|228.81|226.61|227.96|225.76|0
1701159900000|2023-11-28 08:25:00|228.39|226.19|228.95|226.75|228.95|226.75|228.1|225.9|0
1701160200000|2023-11-28 08:30:00|228.81|226.61|228.03|225.83|228.95|226.75|227.82|225.62|0
1701160500000|2023-11-28 08:35:00|228.24|226.04|228.95|226.75|229.09|226.89|227.54|225.34|0
1701160800000|2023-11-28 08:40:00|229.09|226.89|230.22|228.02|230.37|228.17|229.09|226.89|0
1701161100000|2023-11-28 08:45:00|230.51|228.31|229.09|226.89|230.51|228.31|228.95|226.75|0
1701161400000|2023-11-28 08:50:00|228.95|226.75|227.81|225.61|229.09|226.89|227.25|225.05|0
1701161700000|2023-11-28 08:55:00|227.96|225.76|228.17|225.97|228.38|226.18|227.53|225.33|0
1701162000000|2023-11-28 09:00:00|228.24|226.04|227.39|225.19|228.24|226.04|227.39|225.19|0
1701162300000|2023-11-28 09:05:00|227.53|225.33|228.09|225.89|228.52|226.32|227.39|225.19|0
1701162600000|2023-11-28 09:10:00|228.23|226.03|228.66|226.46|228.8|226.6|227.81|225.61|0
1701162900000|2023-11-28 09:15:00|228.59|226.39|228.37|226.17|228.8|226.6|228.23|226.03|0
1701163200000|2023-11-28 09:20:00|228.23|226.03|227.37|225.17|228.94|226.74|227.23|225.03|0
1701163500000|2023-11-28 09:25:00|227.52|225.32|225.82|223.62|227.52|225.32|225.82|223.62|0
1701163800000|2023-11-28 09:30:00|225.68|223.48|225.12|222.92|225.96|223.76|224.98|222.78|0
1701164100000|2023-11-28 09:35:00|224.98|222.78|224.97|222.77|225.4|223.2|224.83|222.63|0
1701164400000|2023-11-28 09:40:00|224.83|222.63|224.69|222.49|225.11|222.91|224.69|222.49|0
1701164700000|2023-11-28 09:45:00|224.83|222.63|224.97|222.77|225.11|222.91|224.69|222.49|0
1701165000000|2023-11-28 09:50:00|224.83|222.63|224.83|222.63|225.25|223.05|224.69|222.49|0
1701165300000|2023-11-28 09:55:00|224.69|222.49|224.57|222.37|225.54|223.34|224.15|221.95|0
1701165600000|2023-11-28 10:00:00|224.43|222.23|224.28|222.08|224.71|222.51|224.28|222.08|0
1701165900000|2023-11-28 10:05:00|224.42|222.22|224.22|222.02|224.71|222.51|224.14|221.94|0
1701166200000|2023-11-28 10:10:00|224.14|221.94|224.28|222.08|224.42|222.22|223.86|221.66|0
1701166500000|2023-11-28 10:15:00|224.14|221.94|224.56|222.36|224.84|222.64|224.14|221.94|0
1701166800000|2023-11-28 10:20:00|224.7|222.5|224.7|222.5|224.98|222.78|224.56|222.36|0
1701167100000|2023-11-28 10:25:00|224.84|222.64|225.19|222.99|225.26|223.06|224.42|222.22|0
1701167400000|2023-11-28 10:30:00|225.26|223.06|224.42|222.22|225.4|223.2|224.14|221.94|0
1701167700000|2023-11-28 10:35:00|224.28|222.08|224.7|222.5|224.7|222.5|224.27|222.07|0
1701168000000|2023-11-28 10:40:00|224.84|222.64|224.69|222.49|224.98|222.78|224.55|222.35|0
1701168300000|2023-11-28 10:45:00|224.83|222.63|224.69|222.49|225.4|223.2|224.69|222.49|0
1701168600000|2023-11-28 10:50:00|224.83|222.63|224.83|222.63|225.25|223.05|224.83|222.63|0
1701168900000|2023-11-28 10:55:00|224.69|222.49|224.41|222.21|224.83|222.63|224.41|222.21|0
1701169200000|2023-11-28 11:00:00|224.55|222.35|224.27|222.07|224.69|222.49|224.27|222.07|0
1701169500000|2023-11-28 11:05:00|224.13|221.93|224.41|222.21|224.41|222.21|223.85|221.65|0
1701169800000|2023-11-28 11:10:00|224.55|222.35|224.83|222.63|224.83|222.63|224.26|222.06|0
1701170100000|2023-11-28 11:15:00|225.11|222.91|224.68|222.48|225.25|223.05|224.68|222.48|0
1701170400000|2023-11-28 11:20:00|224.82|222.62|224.4|222.2|224.82|222.62|224.4|222.2|0
1701170700000|2023-11-28 11:25:00|224.54|222.34|224.4|222.2|224.68|222.48|224.12|221.92|0
1701171000000|2023-11-28 11:30:00|224.47|222.27|224.82|222.62|224.82|222.62|224.4|222.2|0
1701171300000|2023-11-28 11:35:00|224.96|222.76|225.94|223.74|225.94|223.74|224.82|222.62|0
1701171600000|2023-11-28 11:40:00|225.8|223.6|225.94|223.74|225.94|223.74|225.52|223.32|0
1701171900000|2023-11-28 11:45:00|225.8|223.6|225.38|223.18|225.8|223.6|225.38|223.18|0
1701172200000|2023-11-28 11:50:00|225.52|223.32|225.66|223.46|225.8|223.6|225.38|223.18|0
1701172500000|2023-11-28 11:55:00|225.8|223.6|226.36|224.16|226.36|224.16|225.8|223.6|0
1701172800000|2023-11-28 12:00:00|226.22|224.02|225.66|223.46|226.36|224.16|225.66|223.46|0
1701173100000|2023-11-28 12:05:00|225.51|223.31|225.37|223.17|225.8|223.6|225.23|223.03|0
1701173400000|2023-11-28 12:10:00|225.51|223.31|226.08|223.88|226.08|223.88|225.37|223.17|0
1701173700000|2023-11-28 12:15:00|226.22|224.02|226.07|223.87|226.5|224.3|225.93|223.73|0
1701174000000|2023-11-28 12:20:00|226.21|224.01|226.21|224.01|226.5|224.3|226.07|223.87|0
1701174300000|2023-11-28 12:25:00|226.35|224.15|226.21|224.01|226.64|224.44|226.07|223.87|0
1701174600000|2023-11-28 12:30:00|226.35|224.15|225.93|223.73|226.35|224.15|225.79|223.59|0
1701174900000|2023-11-28 12:35:00|226.07|223.87|226.92|224.72|226.92|224.72|225.79|223.59|0
1701175200000|2023-11-28 12:40:00|227.06|224.86|227.06|224.86|227.34|225.14|227.06|224.86|0
1701175500000|2023-11-28 12:45:00|226.91|224.71|227.2|225|227.2|225|226.91|224.71|0
1701175800000|2023-11-28 12:50:00|227.34|225.14|228.47|226.27|228.47|226.27|227.2|225|0
1701176100000|2023-11-28 12:55:00|228.33|226.13|228.61|226.41|228.9|226.7|228.19|225.99|0
1701176400000|2023-11-28 13:00:00|228.89|226.69|228.89|226.69|229.32|227.12|228.47|226.27|0
1701176700000|2023-11-28 13:05:00|229.04|226.84|230.6|228.4|230.74|228.54|228.89|226.69|0
1701177000000|2023-11-28 13:10:00|230.46|228.26|231.26|229.06|231.69|229.49|230.18|227.98|0
1701177300000|2023-11-28 13:15:00|231.41|229.21|230.69|228.49|231.84|229.64|230.69|228.49|0
1701177600000|2023-11-28 13:20:00|230.83|228.63|229.84|227.64|230.98|228.78|229.84|227.64|0
1701177900000|2023-11-28 13:25:00|229.55|227.35|228.84|226.64|229.55|227.35|228.42|226.22|0
1701178200000|2023-11-28 13:30:00|228.56|226.36|228.41|226.21|228.84|226.64|228.06|225.86|0
1701178500000|2023-11-28 13:35:00|228.27|226.07|228.98|226.78|228.98|226.78|228.27|226.07|0
1701178800000|2023-11-28 13:40:00|228.7|226.5|228.41|226.21|228.7|226.5|227.84|225.64|0
1701179100000|2023-11-28 13:45:00|228.55|226.35|229.26|227.06|229.69|227.49|228.55|226.35|0
1701179400000|2023-11-28 13:50:00|229.4|227.2|228.97|226.77|229.4|227.2|228.69|226.49|0
1701179700000|2023-11-28 13:55:00|228.83|226.63|228.41|226.21|229.26|227.06|228.41|226.21|0
1701180000000|2023-11-28 14:00:00|228.55|226.35|229.26|227.06|229.68|227.48|227.98|225.78|0
1701180300000|2023-11-28 14:05:00|229.4|227.2|228.4|226.2|229.4|227.2|228.26|226.06|0
1701180600000|2023-11-28 14:10:00|228.54|226.34|228.83|226.63|229.11|226.91|228.4|226.2|0
1701180900000|2023-11-28 14:15:00|228.97|226.77|229.39|227.19|229.54|227.34|228.68|226.48|0
1701181200000|2023-11-28 14:20:00|229.25|227.05|228.12|225.92|229.25|227.05|227.97|225.77|0
1701181500000|2023-11-28 14:25:00|227.97|225.77|227.41|225.21|228.12|225.92|227.06|224.86|0
1701181800000|2023-11-28 14:30:00|227.69|225.49|228.54|226.34|228.82|226.62|226.7|224.5|0
1701182100000|2023-11-28 14:35:00|228.4|226.2|228.54|226.34|229.67|227.47|227.41|225.21|0
1701182400000|2023-11-28 14:40:00|228.68|226.48|230.1|227.9|230.67|228.47|228.54|226.34|0
1701182700000|2023-11-28 14:45:00|229.81|227.61|228.56|226.36|229.81|227.61|227.85|225.65|0
1701183000000|2023-11-28 14:50:00|228.7|226.5|230.12|227.92|230.26|228.06|228.41|226.21|0
1701183300000|2023-11-28 14:55:00|229.98|227.78|230.05|227.85|230.55|228.35|229.69|227.49|0
1701183600000|2023-11-28 15:00:00|229.83|227.63|228.13|225.93|229.97|227.77|227.42|225.22|0
1701183900000|2023-11-28 15:05:00|227.98|225.78|228.55|226.35|229.12|226.92|227.7|225.5|0
1701184200000|2023-11-28 15:10:00|228.41|226.21|228.26|226.06|229.83|227.63|228.12|225.92|0
1701184500000|2023-11-28 15:15:00|228.12|225.92|226.85|224.65|228.12|225.92|226.71|224.51|0
1701184800000|2023-11-28 15:20:00|226.71|224.51|227.13|224.93|227.41|225.21|226.14|223.94|0
1701185100000|2023-11-28 15:25:00|226.99|224.79|227.41|225.21|227.55|225.35|226.56|224.36|0
1701185400000|2023-11-28 15:30:00|227.55|225.35|226.84|224.64|227.84|225.64|226.56|224.36|0
1701185700000|2023-11-28 15:35:00|226.99|224.79|224.87|222.67|228.12|225.92|224.73|222.53|0
1701186000000|2023-11-28 15:40:00|224.73|222.53|219.99|217.79|224.73|222.53|219.85|217.65|0
1701186300000|2023-11-28 15:45:00|220.4|218.2|222.21|220.01|222.21|220.01|220.4|218.2|0
1701186600000|2023-11-28 15:50:00|222.07|219.87|222.23|220.03|222.23|220.03|220.96|218.76|0
1701186900000|2023-11-28 15:55:00|222.37|220.17|221.26|219.06|223.91|221.71|221.26|219.06|0
1701187200000|2023-11-28 16:00:00|221.12|218.92|221.12|218.92|222.23|220.03|220.98|218.78|0
1701187500000|2023-11-28 16:05:00|221.26|219.06|221.53|219.33|221.67|219.47|220.42|218.22|0
1701187800000|2023-11-28 16:10:00|221.67|219.47|220.7|218.5|222.65|220.45|220.56|218.36|0
1701188100000|2023-11-28 16:15:00|220.84|218.64|220.84|218.64|221.67|219.47|220.42|218.22|0
1701188400000|2023-11-28 16:20:00|220.7|218.5|218.62|216.42|221.11|218.91|218.62|216.42|0
1701188700000|2023-11-28 16:25:00|218.49|216.29|219.6|217.4|219.88|217.68|218.49|216.29|0
1701189000000|2023-11-28 16:30:00|219.47|217.27|216.44|214.24|219.6|217.4|216.03|213.83|0
1701189300000|2023-11-28 16:35:00|216.17|213.97|216.3|214.1|216.85|214.65|215.76|213.56|0
1701189600000|2023-11-28 16:40:00|216.44|214.24|216.33|214.13|216.6|214.4|215.62|213.42|0
1701189900000|2023-11-28 16:45:00|216.32|214.12|216.73|214.53|217.83|215.63|216.05|213.85|0
1701190200000|2023-11-28 16:50:00|216.87|214.67|217.69|215.49|217.83|215.63|216.87|214.67|0
1701190500000|2023-11-28 16:55:00|217.83|215.63|217.41|215.21|218.1|215.9|217.28|215.08|0
1701190800000|2023-11-28 17:00:00|217.28|215.08|217.55|215.35|217.69|215.49|217.28|215.08|0
1701191100000|2023-11-28 17:05:00|217.82|215.62|218.78|216.58|219.61|217.41|217.69|215.49|0
1701191400000|2023-11-28 17:10:00|218.65|216.45|218.78|216.58|218.92|216.72|218.23|216.03|0
1701191700000|2023-11-28 17:15:00|218.64|216.44|220.43|218.23|220.57|218.37|218.64|216.44|0
1701192000000|2023-11-28 17:20:00|220.29|218.09|220.16|217.96|220.57|218.37|220.02|217.82|0
1701192300000|2023-11-28 17:25:00|220.02|217.82|220.84|218.64|221.12|218.92|220.02|217.82|0
1701192600000|2023-11-28 17:30:00|220.98|218.78|222.92|220.72|224.18|221.98|220.98|218.78|0
1701192900000|2023-11-28 17:35:00|222.78|220.58|221.66|219.46|223.06|220.86|221.38|219.18|0
1701193200000|2023-11-28 17:40:00|221.52|219.32|222.63|220.43|223.05|220.85|221.52|219.32|0
1701193500000|2023-11-28 17:45:00|222.49|220.29|223.33|221.13|223.33|221.13|222.49|220.29|0
1701193800000|2023-11-28 17:50:00|223.47|221.27|222.91|220.71|224.86|222.66|222.91|220.71|0
1701194100000|2023-11-28 17:55:00|223.05|220.85|223.18|220.98|223.6|221.4|222.49|220.29|0
1701194400000|2023-11-28 18:00:00|223.32|221.12|226.83|224.63|229.37|227.17|223.32|221.12|0
1701194700000|2023-11-28 18:05:00|226.69|224.49|225.98|223.78|226.83|224.63|225.42|223.22|0
1701195000000|2023-11-28 18:10:00|226.2|224|228.1|225.9|228.88|226.68|226.2|224|0
1701195300000|2023-11-28 18:15:00|228.24|226.04|228.03|225.83|229.23|227.03|226.39|224.19|0
1701195600000|2023-11-28 18:20:00|227.89|225.69|228.17|225.97|228.45|226.25|227.05|224.85|0
1701195900000|2023-11-28 18:25:00|228.31|226.11|226.2|224|228.59|226.39|225.78|223.58|0
1701196200000|2023-11-28 18:30:00|226.06|223.86|225.78|223.58|226.62|224.42|225.64|223.44|0
1701196500000|2023-11-28 18:35:00|225.92|223.72|225.92|223.72|226.48|224.28|225.36|223.16|0
1701196800000|2023-11-28 18:40:00|226.06|223.86|225.92|223.72|226.34|224.14|225.36|223.16|0
1701197100000|2023-11-28 18:45:00|225.78|223.58|225.21|223.01|226.06|223.86|224.66|222.46|0
1701197400000|2023-11-28 18:50:00|225.35|223.15|225.35|223.15|225.49|223.29|224.79|222.59|0
1701197700000|2023-11-28 18:55:00|225.49|223.29|226.89|224.69|227.18|224.98|225.49|223.29|0
1701198000000|2023-11-28 19:00:00|227.03|224.83|227.03|224.83|227.03|224.83|226.33|224.13|0
1701198300000|2023-11-28 19:05:00|226.89|224.69|227.31|225.11|227.88|225.68|226.19|223.99|0
1701198600000|2023-11-28 19:10:00|227.17|224.97|227.31|225.11|227.31|225.11|225.91|223.71|0
1701198900000|2023-11-28 19:15:00|227.45|225.25|227.31|225.11|227.59|225.39|226.33|224.13|0
1701199200000|2023-11-28 19:20:00|227.17|224.97|227.73|225.53|228.15|225.95|225.91|223.71|0
1701199500000|2023-11-28 19:25:00|227.59|225.39|227.73|225.53|227.73|225.53|227.03|224.83|0
1701199800000|2023-11-28 19:30:00|227.59|225.39|227.73|225.53|229.14|226.94|227.45|225.25|0
1701200100000|2023-11-28 19:35:00|227.59|225.39|225.9|223.7|227.59|225.39|225.76|223.56|0
1701200400000|2023-11-28 19:40:00|225.76|223.56|226.04|223.84|226.46|224.26|225.34|223.14|0
1701200700000|2023-11-28 19:45:00|225.9|223.7|225.76|223.56|226.18|223.98|225.2|223|0
1701201000000|2023-11-28 19:50:00|225.62|223.42|223.94|221.74|225.62|223.42|223.94|221.74|0
1701201300000|2023-11-28 19:55:00|223.8|221.6|224.77|222.57|225.19|222.99|223.8|221.6|0
1701201600000|2023-11-28 20:00:00|224.63|222.43|224.91|222.71|225.47|223.27|224.63|222.43|0
1701201900000|2023-11-28 20:05:00|225.05|222.85|225.89|223.69|226.03|223.83|224.91|222.71|0
1701202200000|2023-11-28 20:10:00|225.75|223.55|226.31|224.11|226.73|224.53|225.05|222.85|0
1701202500000|2023-11-28 20:15:00|226.45|224.25|224.37|222.17|226.73|224.53|224.37|222.17|0
1701202800000|2023-11-28 20:20:00|224.51|222.31|224.79|222.59|226.9|224.7|224.37|222.17|0
1701203100000|2023-11-28 20:25:00|225.07|222.87|224.65|222.45|225.49|223.29|223.94|221.74|0
1701203400000|2023-11-28 20:30:00|224.51|222.31|224.64|222.44|224.93|222.73|224.08|221.88|0
1701203700000|2023-11-28 20:35:00|224.78|222.58|224.78|222.58|225.35|223.15|224.5|222.3|0
1701204000000|2023-11-28 20:40:00|224.92|222.72|223.66|221.46|225.21|223.01|223.38|221.18|0
1701204300000|2023-11-28 20:45:00|223.52|221.32|221.98|219.78|223.66|221.46|221.84|219.64|0
1701204600000|2023-11-28 20:50:00|221.56|219.36|222.96|220.76|223.52|221.32|220.73|218.53|0
1701204900000|2023-11-28 20:55:00|223.1|220.9|222.26|220.06|223.1|220.9|220.73|218.53|0
1701205200000|2023-11-28 21:00:00|221.98|219.78|221.42|219.22|221.98|219.78|221.28|219.08|0
1701205500000|2023-11-28 21:05:00|221.28|219.08|221.56|219.36|221.56|219.36|221.28|219.08|0
1701205800000|2023-11-28 21:10:00|221.42|219.22|221.28|219.08|221.56|219.36|221.28|219.08|0
1701206100000|2023-11-28 21:15:00|221.38|218.98|221.24|218.84|221.38|218.98|221.24|218.84|0
1701206400000|2023-11-28 21:20:00|221.38|218.98|220.96|218.56|221.38|218.98|220.82|218.42|0
1701206700000|2023-11-28 21:25:00|221.1|218.7|221.1|218.7|221.24|218.84|221.1|218.7|0
1701207000000|2023-11-28 21:30:00|220.96|218.56|220.96|218.56|220.96|218.56|220.82|218.42|0
1701207300000|2023-11-28 21:35:00|220.82|218.42|221.23|218.83|221.23|218.83|220.82|218.42|0
1701207600000|2023-11-28 21:40:00|221.09|218.69|220.95|218.55|221.09|218.69|220.95|218.55|0
1701207900000|2023-11-28 21:45:00|221.09|218.69|221.09|218.69|221.09|218.69|220.95|218.55|0
1701208200000|2023-11-28 21:50:00|221.23|218.83|221.23|218.83|221.23|218.83|221.09|218.69|0
1701208500000|2023-11-28 21:55:00|221.37|218.97|221.48|219.08|221.58|219.18|221.37|218.97|0
1701208800000|2023-11-28 22:00:00|221.5|219.1|221.36|218.96|221.5|219.1|221.34|218.94|0
1701209100000|2023-11-28 22:05:00|221.31|218.91|221.54|219.14|221.66|219.26|221.31|218.91|0
1701209400000|2023-11-28 22:10:00|221.58|219.18|221.48|219.08|221.58|219.18|221.43|219.03|0
1701209700000|2023-11-28 22:15:00|221.37|218.97|221.43|219.03|221.49|219.09|221.29|218.89|0
1701210000000|2023-11-28 22:20:00|221.45|219.05|221.45|219.05|221.45|219.05|221.45|219.05|0
1701210300000|2023-11-28 22:25:00|221.49|219.09|221.49|219.09|221.49|219.09|221.49|219.09|0
1701210600000|2023-11-28 22:30:00|221.35|218.95|221.49|219.09|221.49|219.09|221.35|218.95|0
1701210900000|2023-11-28 22:35:00|221.39|218.99|221.29|218.89|221.39|218.99|221.29|218.89|0
1701211500000|2023-11-28 22:45:00|221.28|218.88|221.28|218.88|221.28|218.88|221.28|218.88|0
1701211800000|2023-11-28 22:50:00|221.3|218.9|221.3|218.9|221.36|218.96|221.3|218.9|0
1701212100000|2023-11-28 22:55:00|221.32|218.92|221.16|218.76|221.32|218.92|221.16|218.76|0
1701212400000|2023-11-28 23:00:00|221.3|218.9|222.04|219.64|222.18|219.78|221.28|218.88|0
1701212700000|2023-11-28 23:05:00|222.18|219.78|222.04|219.64|222.18|219.78|221.9|219.5|0
1701213000000|2023-11-28 23:10:00|222.18|219.78|221.48|219.08|222.18|219.78|221.48|219.08|0
1701213300000|2023-11-28 23:15:00|221.62|219.22|221.48|219.08|221.69|219.29|221.34|218.94|0
1701213600000|2023-11-28 23:20:00|221.34|218.94|221.48|219.08|221.62|219.22|221.06|218.66|0
1701213900000|2023-11-28 23:25:00|221.34|218.94|221.34|218.94|221.48|219.08|221.34|218.94|0
1701214200000|2023-11-28 23:30:00|221.2|218.8|221.2|218.8|221.48|219.08|221.2|218.8|0
1701214500000|2023-11-28 23:35:00|221.34|218.94|220.92|218.52|221.34|218.94|220.92|218.52|0
1701214800000|2023-11-28 23:40:00|221.06|218.66|221.2|218.8|221.34|218.94|220.92|218.52|0
1701215100000|2023-11-28 23:45:00|221.34|218.94|221.06|218.66|221.34|218.94|221.06|218.66|0
1701215400000|2023-11-28 23:50:00|221.19|218.79|221.19|218.79|221.19|218.79|220.92|218.52|0
1701215700000|2023-11-28 23:55:00|221.33|218.93|221.33|218.93|221.33|218.93|221.19|218.79|0
1701216000000|2023-11-29 00:00:00|221.19|218.79|221.33|218.93|221.33|218.93|221.05|218.65|0
1701216300000|2023-11-29 00:05:00|221.19|218.79|221.19|218.79|221.33|218.93|221.19|218.79|0
1701216600000|2023-11-29 00:10:00|221.33|218.93|221.47|219.07|221.47|219.07|221.33|218.93|0
1701216900000|2023-11-29 00:15:00|221.33|218.93|221.33|218.93|221.47|219.07|221.05|218.65|0
1701217200000|2023-11-29 00:20:00|221.19|218.79|221.32|218.92|221.46|219.06|221.19|218.79|0
1701217500000|2023-11-29 00:25:00|221.18|218.78|221.32|218.92|221.46|219.06|221.18|218.78|0
1701217800000|2023-11-29 00:30:00|221.18|218.78|221.18|218.78|221.32|218.92|221.04|218.64|0
1701218100000|2023-11-29 00:35:00|221.32|218.92|221.04|218.64|221.32|218.92|220.9|218.5|0
1701218400000|2023-11-29 00:40:00|220.9|218.5|220.9|218.5|221.04|218.64|220.9|218.5|0
1701218700000|2023-11-29 00:45:00|220.62|218.22|220.48|218.08|220.62|218.22|220.48|218.08|0
1701219000000|2023-11-29 00:50:00|220.62|218.22|219.65|217.25|220.62|218.22|219.24|216.84|0
1701219300000|2023-11-29 00:55:00|219.79|217.39|219.79|217.39|219.93|217.53|219.65|217.25|0
1701219600000|2023-11-29 01:00:00|219.65|217.25|218.13|215.73|219.79|217.39|217.85|215.45|0
1701219900000|2023-11-29 01:05:00|217.99|215.59|218.95|216.55|218.95|216.55|217.85|215.45|0
1701220200000|2023-11-29 01:10:00|219.09|216.69|218.54|216.14|219.23|216.83|218.4|216|0
1701220500000|2023-11-29 01:15:00|218.68|216.28|218.81|216.41|218.95|216.55|218.4|216|0
1701220800000|2023-11-29 01:20:00|218.95|216.55|219.51|217.11|219.64|217.24|218.81|216.41|0
1701221100000|2023-11-29 01:25:00|219.64|217.24|219.5|217.1|219.78|217.38|218.95|216.55|0
1701221400000|2023-11-29 01:30:00|219.54|217.34|219.54|217.34|219.68|217.48|219.27|217.07|0
1701221700000|2023-11-29 01:35:00|219.4|217.2|219.4|217.2|219.68|217.48|219.26|217.06|0
1701222000000|2023-11-29 01:40:00|219.54|217.34|219.68|217.48|219.81|217.61|219.4|217.2|0
1701222300000|2023-11-29 01:45:00|219.54|217.34|220.23|218.03|220.23|218.03|219.4|217.2|0
1701222600000|2023-11-29 01:50:00|220.09|217.89|219.67|217.47|220.23|218.03|219.67|217.47|0
1701222900000|2023-11-29 01:55:00|219.53|217.33|219.4|217.2|219.67|217.47|219.26|217.06|0
1701223200000|2023-11-29 02:00:00|219.26|217.06|219.12|216.92|219.4|217.2|219.12|216.92|0
1701223500000|2023-11-29 02:05:00|218.98|216.78|218.98|216.78|219.12|216.92|218.7|216.5|0
1701223800000|2023-11-29 02:10:00|218.84|216.64|219.12|216.92|219.25|217.05|218.7|216.5|0
1701224100000|2023-11-29 02:15:00|219.25|217.05|219.11|216.91|219.25|217.05|218.7|216.5|0
1701224400000|2023-11-29 02:20:00|218.98|216.78|218.97|216.77|219.25|217.05|218.97|216.77|0
1701224700000|2023-11-29 02:25:00|218.84|216.64|219.11|216.91|219.11|216.91|218.84|216.64|0
1701225000000|2023-11-29 02:30:00|218.97|216.77|219.11|216.91|219.11|216.91|218.83|216.63|0
1701225300000|2023-11-29 02:35:00|218.83|216.63|219.52|217.32|219.66|217.46|218.7|216.5|0
1701225600000|2023-11-29 02:40:00|219.66|217.46|219.52|217.32|219.8|217.6|219.38|217.18|0
1701225900000|2023-11-29 02:45:00|219.66|217.46|219.52|217.32|219.8|217.6|219.38|217.18|0
1701226200000|2023-11-29 02:50:00|219.24|217.04|219.1|216.9|219.38|217.18|218.97|216.77|0
1701226500000|2023-11-29 02:55:00|218.97|216.77|219.52|217.32|219.79|217.59|218.97|216.77|0
1701226800000|2023-11-29 03:00:00|219.38|217.18|219.65|217.45|219.65|217.45|219.38|217.18|0
1701227100000|2023-11-29 03:05:00|219.51|217.31|220.2|218|220.2|218|219.51|217.31|0
1701227400000|2023-11-29 03:10:00|220.07|217.87|220.2|218|220.34|218.14|219.93|217.73|0
1701227700000|2023-11-29 03:15:00|220.34|218.14|220.34|218.14|220.62|218.42|220.2|218|0
1701228000000|2023-11-29 03:20:00|220.2|218|220.06|217.86|220.34|218.14|220.06|217.86|0
1701228300000|2023-11-29 03:25:00|220.2|218|219.92|217.72|220.2|218|219.92|217.72|0
1701228600000|2023-11-29 03:30:00|219.78|217.58|219.64|217.44|220.06|217.86|219.64|217.44|0
1701228900000|2023-11-29 03:35:00|219.51|217.31|219.23|217.03|219.51|217.31|219.23|217.03|0
1701229200000|2023-11-29 03:40:00|219.37|217.17|218.81|216.61|219.37|217.17|218.81|216.61|0
1701229500000|2023-11-29 03:45:00|218.95|216.75|218.67|216.47|218.95|216.75|218.67|216.47|0
1701229800000|2023-11-29 03:50:00|218.54|216.34|218.81|216.61|218.95|216.75|218.54|216.34|0
1701230100000|2023-11-29 03:55:00|218.95|216.75|218.67|216.47|218.95|216.75|218.67|216.47|0
1701230400000|2023-11-29 04:00:00|218.53|216.33|218.53|216.33|218.67|216.47|218.53|216.33|0
1701230700000|2023-11-29 04:05:00|218.67|216.47|218.53|216.33|218.81|216.61|218.53|216.33|0
1701231000000|2023-11-29 04:10:00|218.39|216.19|218.53|216.33|218.53|216.33|218.25|216.05|0
1701231300000|2023-11-29 04:15:00|218.67|216.47|218.53|216.33|218.8|216.6|218.53|216.33|0
1701231600000|2023-11-29 04:20:00|218.39|216.19|218.25|216.05|218.53|216.33|218.25|216.05|0
1701231900000|2023-11-29 04:25:00|218.39|216.19|218.11|215.91|218.39|216.19|218.11|215.91|0
1701232200000|2023-11-29 04:30:00|218.25|216.05|218.39|216.19|218.39|216.19|218.11|215.91|0
1701232500000|2023-11-29 04:35:00|218.52|216.32|218.52|216.32|218.52|216.32|218.25|216.05|0
1701232800000|2023-11-29 04:40:00|218.66|216.46|218.66|216.46|218.66|216.46|218.38|216.18|0
1701233100000|2023-11-29 04:45:00|218.52|216.32|218.52|216.32|218.52|216.32|218.38|216.18|0
1701233400000|2023-11-29 04:50:00|218.38|216.18|218.79|216.59|218.79|216.59|218.38|216.18|0
1701233700000|2023-11-29 04:55:00|218.65|216.45|218.65|216.45|218.65|216.45|218.38|216.18|0
1701234000000|2023-11-29 05:00:00|218.52|216.32|218.65|216.45|218.79|216.59|218.52|216.32|0
1701234300000|2023-11-29 05:05:00|218.79|216.59|218.38|216.18|218.79|216.59|218.38|216.18|0
1701234600000|2023-11-29 05:10:00|218.51|216.31|219.2|217|219.2|217|218.37|216.17|0
1701234900000|2023-11-29 05:15:00|219.06|216.86|218.79|216.59|219.06|216.86|218.79|216.59|0
1701235200000|2023-11-29 05:20:00|218.86|216.66|219.2|217|219.2|217|218.79|216.59|0
1701235500000|2023-11-29 05:25:00|219.06|216.86|218.92|216.72|219.61|217.41|218.92|216.72|0
1701235800000|2023-11-29 05:30:00|219.06|216.86|219.33|217.13|219.47|217.27|219.06|216.86|0
1701236100000|2023-11-29 05:35:00|219.19|216.99|219.33|217.13|219.47|217.27|219.19|216.99|0
1701236400000|2023-11-29 05:40:00|219.47|217.27|219.33|217.13|219.61|217.41|219.33|217.13|0
1701236700000|2023-11-29 05:45:00|219.47|217.27|219.19|216.99|219.61|217.41|219.19|216.99|0
1701237000000|2023-11-29 05:50:00|219.12|216.92|219.05|216.85|219.33|217.13|219.05|216.85|0
1701237300000|2023-11-29 05:55:00|219.19|216.99|218.77|216.57|219.19|216.99|218.64|216.44|0
1701237600000|2023-11-29 06:00:00|218.91|216.71|219.32|217.12|219.46|217.26|218.91|216.71|0
1701237900000|2023-11-29 06:05:00|219.46|217.26|219.18|216.98|219.46|217.26|219.18|216.98|0
1701238200000|2023-11-29 06:10:00|219.32|217.12|219.46|217.26|219.74|217.54|219.18|216.98|0
1701238500000|2023-11-29 06:15:00|219.6|217.4|219.46|217.26|219.73|217.53|219.46|217.26|0
1701238800000|2023-11-29 06:20:00|219.6|217.4|219.18|216.98|219.6|217.4|219.18|216.98|0
1701239100000|2023-11-29 06:25:00|219.04|216.84|219.45|217.25|219.45|217.25|219.04|216.84|0
1701239400000|2023-11-29 06:30:00|219.04|216.84|218.08|215.88|219.04|216.84|217.94|215.74|0
1701239700000|2023-11-29 06:35:00|217.94|215.74|218.07|215.87|218.21|216.01|217.94|215.74|0
1701240000000|2023-11-29 06:40:00|217.94|215.74|218.35|216.15|218.49|216.29|217.94|215.74|0
1701240300000|2023-11-29 06:45:00|218.21|216.01|218.07|215.87|218.35|216.15|218.07|215.87|0
1701240600000|2023-11-29 06:50:00|218.21|216.01|218.76|216.56|219.59|217.39|218.07|215.87|0
1701240900000|2023-11-29 06:55:00|218.9|216.7|218.76|216.56|219.18|216.98|218.63|216.43|0
1701241200000|2023-11-29 07:00:00|218.9|216.7|219.45|217.25|219.72|217.52|218.9|216.7|0
1701241500000|2023-11-29 07:05:00|219.59|217.39|219.58|217.38|219.86|217.66|219.17|216.97|0
1701241800000|2023-11-29 07:10:00|219.45|217.25|219.45|217.25|219.72|217.52|219.31|217.11|0
1701242100000|2023-11-29 07:15:00|219.44|217.24|219.44|217.24|219.58|217.38|219.31|217.11|0
1701242400000|2023-11-29 07:20:00|219.31|217.11|219.3|217.1|219.72|217.52|219.3|217.1|0
1701242700000|2023-11-29 07:25:00|219.17|216.97|219.3|217.1|219.72|217.52|219.17|216.97|0
1701243000000|2023-11-29 07:30:00|219.44|217.24|219.58|217.38|219.58|217.38|219.16|216.96|0
1701243300000|2023-11-29 07:35:00|219.44|217.24|219.71|217.51|219.85|217.65|219.3|217.1|0
1701243600000|2023-11-29 07:40:00|219.85|217.65|219.99|217.79|220.4|218.2|219.85|217.65|0
1701243900000|2023-11-29 07:45:00|219.85|217.65|219.85|217.65|220.12|217.92|219.57|217.37|0
1701244200000|2023-11-29 07:50:00|219.71|217.51|219.89|217.69|221.14|218.94|219.47|217.27|0
1701244500000|2023-11-29 07:55:00|219.75|217.55|219.89|217.69|220.02|217.82|219.47|217.27|0
1701244800000|2023-11-29 08:00:00|219.61|217.41|219.47|217.27|220.16|217.96|219.2|217|0
1701245100000|2023-11-29 08:05:00|219.61|217.41|218.78|216.58|219.75|217.55|218.64|216.44|0
1701245400000|2023-11-29 08:10:00|218.64|216.44|218.78|216.58|219.47|217.27|218.64|216.44|0
1701245700000|2023-11-29 08:15:00|218.92|216.72|219.05|216.85|219.05|216.85|218.5|216.3|0
1701246000000|2023-11-29 08:20:00|219.19|216.99|219.6|217.4|219.88|217.68|219.05|216.85|0
1701246300000|2023-11-29 08:25:00|219.47|217.27|220.43|218.23|220.43|218.23|219.46|217.26|0
1701246600000|2023-11-29 08:30:00|220.57|218.37|219.88|217.68|220.57|218.37|219.32|217.12|0
1701246900000|2023-11-29 08:35:00|220.01|217.81|217.4|215.2|220.01|217.81|217.4|215.2|0
1701247200000|2023-11-29 08:40:00|217.26|215.06|216.85|214.65|217.4|215.2|216.31|214.11|0
1701247500000|2023-11-29 08:45:00|216.99|214.79|217.26|215.06|217.4|215.2|216.58|214.38|0
1701247800000|2023-11-29 08:50:00|217.4|215.2|217.53|215.33|217.88|215.68|217.12|214.92|0
1701248100000|2023-11-29 08:55:00|217.4|215.2|217.4|215.2|217.67|215.47|217.12|214.92|0
1701248400000|2023-11-29 09:00:00|217.26|215.06|217.26|215.06|217.94|215.74|216.98|214.78|0
1701248700000|2023-11-29 09:05:00|217.39|215.19|216.98|214.78|217.53|215.33|216.85|214.65|0
1701249000000|2023-11-29 09:10:00|217.12|214.92|217.25|215.05|217.67|215.47|216.98|214.78|0
1701249300000|2023-11-29 09:15:00|216.98|214.78|216.57|214.37|217.25|215.05|216.57|214.37|0
1701249600000|2023-11-29 09:20:00|216.71|214.51|215.34|213.14|216.84|214.64|215.34|213.14|0
1701249900000|2023-11-29 09:25:00|215.48|213.28|214.66|212.46|215.75|213.55|214.66|212.46|0
1701250200000|2023-11-29 09:30:00|214.52|212.32|215.34|213.14|215.34|213.14|214.52|212.32|0
1701250500000|2023-11-29 09:35:00|215.47|213.27|215.47|213.27|215.75|213.55|214.93|212.73|0
1701250800000|2023-11-29 09:40:00|215.34|213.14|216.02|213.82|216.15|213.95|215.06|212.86|0
1701251100000|2023-11-29 09:45:00|215.88|213.68|214.93|212.73|216.02|213.82|214.79|212.59|0
1701251400000|2023-11-29 09:50:00|214.79|212.59|213.97|211.77|214.79|212.59|213.97|211.77|0
1701251700000|2023-11-29 09:55:00|214.11|211.91|214.52|212.32|214.65|212.45|213.97|211.77|0
1701252000000|2023-11-29 10:00:00|214.65|212.45|214.65|212.45|214.92|212.72|214.38|212.18|0
1701252300000|2023-11-29 10:05:00|214.51|212.31|214.38|212.18|214.79|212.59|214.11|211.91|0
1701252600000|2023-11-29 10:10:00|214.51|212.31|214.78|212.58|214.78|212.58|214.1|211.9|0
1701252900000|2023-11-29 10:15:00|214.92|212.72|214.92|212.72|215.33|213.13|214.92|212.72|0
1701253200000|2023-11-29 10:20:00|214.99|212.79|214.92|212.72|214.99|212.79|214.64|212.44|0
1701253500000|2023-11-29 10:25:00|214.99|212.79|214.64|212.44|215.19|212.99|214.64|212.44|0
1701253800000|2023-11-29 10:30:00|214.78|212.58|214.78|212.58|215.32|213.12|214.37|212.17|0
1701254100000|2023-11-29 10:35:00|214.91|212.71|214.77|212.57|215.05|212.85|214.5|212.3|0
1701254400000|2023-11-29 10:40:00|214.64|212.44|215.18|212.98|215.32|213.12|214.64|212.44|0
1701254700000|2023-11-29 10:45:00|215.45|213.25|215.04|212.84|215.45|213.25|214.91|212.71|0
1701255000000|2023-11-29 10:50:00|214.91|212.71|214.36|212.16|214.91|212.71|214.36|212.16|0
1701255300000|2023-11-29 10:55:00|214.5|212.3|214.63|212.43|215.04|212.84|214.36|212.16|0
1701255600000|2023-11-29 11:00:00|214.5|212.3|215.04|212.84|215.04|212.84|214.23|212.03|0
1701255900000|2023-11-29 11:05:00|214.9|212.7|215.04|212.84|215.31|213.11|214.77|212.57|0
1701256200000|2023-11-29 11:10:00|214.9|212.7|214.9|212.7|214.97|212.77|214.36|212.16|0
1701256500000|2023-11-29 11:15:00|215.04|212.84|214.9|212.7|215.31|213.11|214.9|212.7|0
1701256800000|2023-11-29 11:20:00|215.03|212.83|214.76|212.56|215.17|212.97|214.76|212.56|0
1701257100000|2023-11-29 11:25:00|214.63|212.43|214.76|212.56|214.9|212.7|214.35|212.15|0
1701257400000|2023-11-29 11:30:00|214.9|212.7|214.89|212.69|215.17|212.97|214.76|212.56|0
1701257700000|2023-11-29 11:35:00|215.03|212.83|214.76|212.56|215.3|213.1|214.76|212.56|0
1701258000000|2023-11-29 11:40:00|214.89|212.69|214.89|212.69|214.89|212.69|214.48|212.28|0
1701258300000|2023-11-29 11:45:00|214.62|212.42|214.48|212.28|214.89|212.69|214.48|212.28|0
1701258600000|2023-11-29 11:50:00|214.62|212.42|213.4|211.2|214.62|212.42|213.4|211.2|0
1701258900000|2023-11-29 11:55:00|212.59|210.39|213.13|210.93|213.13|210.93|212.32|210.12|0
1701259200000|2023-11-29 12:00:00|212.99|210.79|213.39|211.19|213.8|211.6|212.86|210.66|0
1701259500000|2023-11-29 12:05:00|213.66|211.46|213.93|211.73|213.93|211.73|213.26|211.06|0
1701259800000|2023-11-29 12:10:00|214.07|211.87|212.85|210.65|214.07|211.87|212.85|210.65|0
1701260100000|2023-11-29 12:15:00|212.99|210.79|212.51|210.31|212.99|210.79|212.31|210.11|0
1701260400000|2023-11-29 12:20:00|212.58|210.38|212.31|210.11|212.71|210.51|212.31|210.11|0
1701260700000|2023-11-29 12:25:00|212.44|210.24|212.71|210.51|212.85|210.65|212.17|209.97|0
1701261000000|2023-11-29 12:30:00|212.58|210.38|212.17|209.97|212.58|210.38|211.63|209.43|0
1701261300000|2023-11-29 12:35:00|212.31|210.11|212.03|209.83|212.31|210.11|211.9|209.7|0
1701261600000|2023-11-29 12:40:00|212.17|209.97|212.71|210.51|212.71|210.51|212.17|209.97|0
1701261900000|2023-11-29 12:45:00|212.57|210.37|212.44|210.24|212.98|210.78|212.3|210.1|0
1701262200000|2023-11-29 12:50:00|212.57|210.37|212.16|209.96|212.71|210.51|212.16|209.96|0
1701262500000|2023-11-29 12:55:00|212.3|210.1|211.09|208.89|212.43|210.23|211.09|208.89|0
1701262800000|2023-11-29 13:00:00|210.95|208.75|210.82|208.62|211.09|208.89|210.55|208.35|0
1701263100000|2023-11-29 13:05:00|210.68|208.48|210.75|208.55|212.01|209.81|209.92|207.72|0
1701263400000|2023-11-29 13:10:00|210.88|208.68|210.75|208.55|211.02|208.82|210.48|208.28|0
1701263700000|2023-11-29 13:15:00|210.61|208.41|210.88|208.68|210.88|208.68|210.48|208.28|0
1701264000000|2023-11-29 13:20:00|210.61|208.41|209.81|207.61|210.75|208.55|209.81|207.61|0
1701264300000|2023-11-29 13:25:00|209.67|207.47|210.01|207.81|210.07|207.87|209.67|207.47|0
1701264600000|2023-11-29 13:30:00|210.07|207.87|210.61|208.41|211.28|209.08|208.47|206.27|0
1701264900000|2023-11-29 13:35:00|210.74|208.54|211.81|209.61|211.95|209.75|210.47|208.27|0
1701265200000|2023-11-29 13:40:00|211.68|209.48|211.14|208.94|211.95|209.75|210.87|208.67|0
1701265500000|2023-11-29 13:45:00|211.27|209.07|211.68|209.48|211.68|209.48|210.87|208.67|0
1701265800000|2023-11-29 13:50:00|211.54|209.34|211.67|209.47|211.94|209.74|211.27|209.07|0
1701266100000|2023-11-29 13:55:00|211.54|209.34|211.27|209.07|211.67|209.47|210.73|208.53|0
1701266400000|2023-11-29 14:00:00|211.14|208.94|210.33|208.13|212.34|210.14|210.2|208|0
1701266700000|2023-11-29 14:05:00|210.2|208|210.46|208.26|210.46|208.26|209.66|207.46|0
1701267000000|2023-11-29 14:10:00|210.33|208.13|211.53|209.33|211.53|209.33|210.33|208.13|0
1701267300000|2023-11-29 14:15:00|211.4|209.2|211.53|209.33|212.07|209.87|211.13|208.93|0
1701267600000|2023-11-29 14:20:00|211.67|209.47|210.99|208.79|211.8|209.6|210.32|208.12|0
1701267900000|2023-11-29 14:25:00|211.26|209.06|210.99|208.79|211.26|209.06|209.65|207.45|0
1701268200000|2023-11-29 14:30:00|211.39|209.19|207.39|205.19|211.8|209.6|207.39|205.19|0
1701268500000|2023-11-29 14:35:00|207.26|205.06|207.96|205.76|208.89|206.69|206.6|204.4|0
1701268800000|2023-11-29 14:40:00|208.09|205.89|209.15|206.95|209.28|207.08|207.56|205.36|0
1701269100000|2023-11-29 14:45:00|209.02|206.82|207.29|205.09|209.02|206.82|207.16|204.96|0
1701269400000|2023-11-29 14:50:00|207.16|204.96|206.1|203.9|208.62|206.42|205.97|203.77|0
1701269700000|2023-11-29 14:55:00|206.23|204.03|206.23|204.03|206.76|204.56|205.31|203.11|0
1701270000000|2023-11-29 15:00:00|205.97|203.77|208.74|206.54|208.74|206.54|205.57|203.37|0
1701270300000|2023-11-29 15:05:00|208.88|206.68|213.99|211.79|214.26|212.06|208.61|206.41|0
1701270600000|2023-11-29 15:10:00|214.26|212.06|214.93|212.73|215.74|213.54|213.99|211.79|0
1701270900000|2023-11-29 15:15:00|214.79|212.59|216.28|214.08|216.42|214.22|214.52|212.32|0
1701271200000|2023-11-29 15:20:00|216.69|214.49|217.91|215.71|218.05|215.85|215.06|212.86|0
1701271500000|2023-11-29 15:25:00|218.05|215.85|216.28|214.08|218.05|215.85|216.01|213.81|0
1701271800000|2023-11-29 15:30:00|216.41|214.21|217.09|214.89|217.23|215.03|215.33|213.13|0
1701272100000|2023-11-29 15:35:00|216.96|214.76|217.09|214.89|217.64|215.44|216.14|213.94|0
1701272400000|2023-11-29 15:40:00|216.95|214.75|216.55|214.35|218.04|215.84|216.27|214.07|0
1701272700000|2023-11-29 15:45:00|216.68|214.48|216.95|214.75|217.63|215.43|216.41|214.21|0
1701273000000|2023-11-29 15:50:00|216.82|214.62|214.65|212.45|216.95|214.75|214.38|212.18|0
1701273300000|2023-11-29 15:55:00|214.51|212.31|215.46|213.26|215.59|213.39|213.97|211.77|0
1701273600000|2023-11-29 16:00:00|215.59|213.39|215.46|213.26|216.4|214.2|214.78|212.58|0
1701273900000|2023-11-29 16:05:00|215.59|213.39|218.17|215.97|218.31|216.11|215.46|213.26|0
1701274200000|2023-11-29 16:10:00|218.31|216.11|220.49|218.29|220.91|218.71|218.03|215.83|0
1701274500000|2023-11-29 16:15:00|220.36|218.16|221.59|219.39|223.25|221.05|220.08|217.88|0
1701274800000|2023-11-29 16:20:00|221.73|219.53|221.81|219.61|222.64|220.44|220.84|218.64|0
1701275100000|2023-11-29 16:25:00|221.67|219.47|223.19|220.99|223.33|221.13|221.53|219.33|0
1701275400000|2023-11-29 16:30:00|223.05|220.85|223.61|221.41|224.16|221.96|222.09|219.89|0
1701275700000|2023-11-29 16:35:00|223.47|221.27|221.81|219.61|223.47|221.27|221.26|219.06|0
1701276000000|2023-11-29 16:40:00|221.67|219.47|220.98|218.78|221.94|219.74|220.43|218.23|0
1701276300000|2023-11-29 16:45:00|220.84|218.64|220.7|218.5|221.12|218.92|220.43|218.23|0
1701276600000|2023-11-29 16:50:00|220.84|218.64|219.6|217.4|221.67|219.47|219.6|217.4|0
1701276900000|2023-11-29 16:55:00|219.74|217.54|219.74|217.54|220.29|218.09|219.6|217.4|0
1701277200000|2023-11-29 17:00:00|219.87|217.67|220.56|218.36|220.84|218.64|219.74|217.54|0
1701277500000|2023-11-29 17:05:00|220.42|218.22|219.46|217.26|220.7|218.5|219.19|216.99|0
1701277800000|2023-11-29 17:10:00|219.32|217.12|218.77|216.57|219.73|217.53|218.36|216.16|0
1701278100000|2023-11-29 17:15:00|218.91|216.71|218.64|216.44|219.18|216.98|218.23|216.03|0
1701278400000|2023-11-29 17:20:00|218.77|216.57|218.5|216.3|218.77|216.57|217.95|215.75|0
1701278700000|2023-11-29 17:25:00|218.43|216.23|217.14|214.94|218.93|216.73|217.14|214.94|0
1701279000000|2023-11-29 17:30:00|217.28|215.08|216.73|214.53|217.55|215.35|216.59|214.39|0
1701279300000|2023-11-29 17:35:00|216.87|214.67|216.73|214.53|217.27|215.07|216.59|214.39|0
1701279600000|2023-11-29 17:40:00|216.59|214.39|216.86|214.66|217.27|215.07|216.46|214.26|0
1701279900000|2023-11-29 17:45:00|217|214.8|216.73|214.53|217.27|215.07|216.32|214.12|0
1701280200000|2023-11-29 17:50:00|216.86|214.66|216.59|214.39|217.27|215.07|216.18|213.98|0
1701280500000|2023-11-29 17:55:00|216.45|214.25|216.59|214.39|217.13|214.93|216.45|214.25|0
1701280800000|2023-11-29 18:00:00|216.45|214.25|216.99|214.79|217.54|215.34|215.77|213.57|0
1701281100000|2023-11-29 18:05:00|216.86|214.66|217.13|214.93|218.22|216.02|216.58|214.38|0
1701281400000|2023-11-29 18:10:00|216.99|214.79|218.49|216.29|218.49|216.29|216.99|214.79|0
1701281700000|2023-11-29 18:15:00|218.63|216.43|218.63|216.43|219.04|216.84|217.94|215.74|0
1701282000000|2023-11-29 18:20:00|218.76|216.56|218.22|216.02|218.9|216.7|218.08|215.88|0
1701282300000|2023-11-29 18:25:00|218.35|216.15|216.58|214.38|218.49|216.29|216.44|214.24|0
1701282600000|2023-11-29 18:30:00|216.99|214.79|219.17|216.97|219.72|217.52|216.85|214.65|0
1701282900000|2023-11-29 18:35:00|219.03|216.83|217.66|215.46|219.45|217.25|217.53|215.33|0
1701283200000|2023-11-29 18:40:00|217.53|215.33|218.21|216.01|218.21|216.01|217.39|215.19|0
1701283500000|2023-11-29 18:45:00|218.07|215.87|217.53|215.33|218.21|216.01|216.98|214.78|0
1701283800000|2023-11-29 18:50:00|217.66|215.46|217.25|215.05|217.8|215.6|216.98|214.78|0
1701284100000|2023-11-29 18:55:00|217.52|215.32|217.52|215.32|217.8|215.6|217.11|214.91|0
1701284400000|2023-11-29 19:00:00|217.66|215.46|218.61|216.41|219.03|216.83|217.25|215.05|0
1701284700000|2023-11-29 19:05:00|218.48|216.28|217.25|215.05|218.61|216.41|216.84|214.64|0
1701285000000|2023-11-29 19:10:00|217.11|214.91|217.25|215.05|217.93|215.73|216.29|214.09|0
1701285300000|2023-11-29 19:15:00|217.24|215.04|217.79|215.59|217.93|215.73|216.7|214.5|0
1701285600000|2023-11-29 19:20:00|217.93|215.73|217.92|215.72|218.06|215.86|216.83|214.63|0
1701285900000|2023-11-29 19:25:00|218.06|215.86|218.74|216.54|218.88|216.68|217.92|215.72|0
1701286200000|2023-11-29 19:30:00|218.88|216.68|219.98|217.78|220.25|218.05|218.88|216.68|0
1701286500000|2023-11-29 19:35:00|220.11|217.91|222.86|220.66|223|220.8|219.7|217.5|0
1701286800000|2023-11-29 19:40:00|223|220.8|222.72|220.52|223.41|221.21|222.17|219.97|0
1701287100000|2023-11-29 19:45:00|222.86|220.66|221.75|219.55|222.86|220.66|221.34|219.14|0
1701287400000|2023-11-29 19:50:00|221.89|219.69|221.89|219.69|222.03|219.83|221.47|219.27|0
1701287700000|2023-11-29 19:55:00|221.75|219.55|220.92|218.72|222.16|219.96|220.92|218.72|0
1701288000000|2023-11-29 20:00:00|221.06|218.86|221.47|219.27|221.75|219.55|220.78|218.58|0
1701288300000|2023-11-29 20:05:00|221.61|219.41|221.61|219.41|222.44|220.24|221.13|218.93|0
1701288600000|2023-11-29 20:10:00|221.47|219.27|223.4|221.2|223.4|221.2|221.47|219.27|0
1701288900000|2023-11-29 20:15:00|223.26|221.06|224.22|222.02|225.34|223.14|222.99|220.79|0
1701289200000|2023-11-29 20:20:00|224.36|222.16|225.9|223.7|225.9|223.7|224.36|222.16|0
1701289500000|2023-11-29 20:25:00|225.76|223.56|226.74|224.54|227.02|224.82|225.76|223.56|0
1701289800000|2023-11-29 20:30:00|226.88|224.68|227|224.8|227.14|224.94|226.03|223.83|0
1701290100000|2023-11-29 20:35:00|227.14|224.94|227.84|225.64|227.84|225.64|227|224.8|0
1701290400000|2023-11-29 20:40:00|227.7|225.5|226.01|223.81|228.12|225.92|225.87|223.67|0
1701290700000|2023-11-29 20:45:00|225.87|223.67|226.01|223.81|227.13|224.93|225.73|223.53|0
1701291000000|2023-11-29 20:50:00|225.73|223.53|226.29|224.09|226.99|224.79|225.59|223.39|0
1701291300000|2023-11-29 20:55:00|226.15|223.95|225.59|223.39|227.13|224.93|225.59|223.39|0
1701291600000|2023-11-29 21:00:00|225.73|223.53|223.78|221.58|225.73|223.53|223.64|221.44|0
1701291900000|2023-11-29 21:05:00|223.5|221.3|223.22|221.02|223.64|221.44|222.81|220.61|0
1701292200000|2023-11-29 21:10:00|223.08|220.88|223.08|220.88|223.22|221.02|222.8|220.6|0
1701292500000|2023-11-29 21:15:00|223.18|220.78|223.18|220.78|223.18|220.78|222.9|220.5|0
1701292800000|2023-11-29 21:20:00|223.04|220.64|222.9|220.5|223.04|220.64|222.49|220.09|0
1701293100000|2023-11-29 21:25:00|223.04|220.64|223.18|220.78|223.18|220.78|222.76|220.36|0
1701293400000|2023-11-29 21:30:00|223.04|220.64|223.31|220.91|223.31|220.91|223.04|220.64|0
1701293700000|2023-11-29 21:35:00|223.59|221.19|223.73|221.33|223.73|221.33|223.45|221.05|0
1701294000000|2023-11-29 21:40:00|223.59|221.19|224.01|221.61|224.14|221.74|223.59|221.19|0
1701294300000|2023-11-29 21:45:00|224.08|221.68|223.86|221.46|224.08|221.68|223.73|221.33|0
1701294600000|2023-11-29 21:50:00|224|221.6|224.14|221.74|224.14|221.74|223.86|221.46|0
1701294900000|2023-11-29 21:55:00|224.28|221.88|224.21|221.81|224.7|222.3|224.21|221.81|0
1701295200000|2023-11-29 22:00:00|224.12|221.72|224.06|221.66|224.35|221.95|223.92|221.52|0
1701295500000|2023-11-29 22:05:00|224.16|221.76|224.44|222.04|224.51|222.11|224.1|221.7|0
1701295800000|2023-11-29 22:10:00|224.42|222.02|224.3|221.9|224.42|222.02|224.18|221.78|0
1701296100000|2023-11-29 22:15:00|224.28|221.88|224.38|221.98|224.38|221.98|224.26|221.86|0
1701296700000|2023-11-29 22:25:00|224.29|221.89|224.34|221.94|224.4|222|224.21|221.81|0
1701297000000|2023-11-29 22:30:00|224.4|222|224.41|222.01|224.41|222.01|223.99|221.59|0
1701297300000|2023-11-29 22:35:00|224.4|222|224.46|222.06|224.47|222.07|224.4|222|0
1701297600000|2023-11-29 22:40:00|224.39|221.99|224.41|222.01|224.41|222.01|224.37|221.97|0
1701297900000|2023-11-29 22:45:00|224.37|221.97|224.09|221.69|224.37|221.97|224.06|221.66|0
1701298200000|2023-11-29 22:50:00|224.1|221.7|224.1|221.7|224.16|221.76|224.08|221.68|0
1701298500000|2023-11-29 22:55:00|224.12|221.72|224.22|221.82|224.28|221.88|224.12|221.72|0
1701298800000|2023-11-29 23:00:00|223.78|221.38|224.26|221.86|224.68|222.28|223.78|221.38|0
1701299100000|2023-11-29 23:05:00|224.4|222|224.68|222.28|224.68|222.28|224.26|221.86|0
1701299400000|2023-11-29 23:10:00|224.54|222.14|224.67|222.27|224.68|222.28|224.4|222|0
1701299700000|2023-11-29 23:15:00|224.81|222.41|224.53|222.13|224.81|222.41|224.53|222.13|0
1701300000000|2023-11-29 23:20:00|224.39|221.99|224.25|221.85|224.53|222.13|224.11|221.71|0
1701300300000|2023-11-29 23:25:00|224.11|221.71|223.84|221.44|224.11|221.71|223.56|221.16|0
1701300600000|2023-11-29 23:30:00|223.97|221.57|224.25|221.85|224.25|221.85|223.83|221.43|0
1701300900000|2023-11-29 23:35:00|224.11|221.71|224.25|221.85|224.25|221.85|224.11|221.71|0
1701301200000|2023-11-29 23:40:00|224.11|221.71|224.25|221.85|224.25|221.85|224.11|221.71|0
1701301500000|2023-11-29 23:45:00|224.39|221.99|224.52|222.12|224.66|222.26|224.39|221.99|0
1701301800000|2023-11-29 23:50:00|224.66|222.26|224.94|222.54|224.94|222.54|224.52|222.12|0
1701302100000|2023-11-29 23:55:00|224.8|222.4|224.24|221.84|224.8|222.4|224.24|221.84|0
1701302400000|2023-11-30 00:00:00|224.38|221.98|223.96|221.56|224.38|221.98|223.82|221.42|0
1701302700000|2023-11-30 00:05:00|224.1|221.7|224.1|221.7|224.24|221.84|223.82|221.42|0
1701303000000|2023-11-30 00:10:00|224.24|221.84|224.94|222.54|224.94|222.54|224.24|221.84|0
1701303300000|2023-11-30 00:15:00|224.8|222.4|224.52|222.12|224.94|222.54|224.52|222.12|0
1701303600000|2023-11-30 00:20:00|224.66|222.26|224.79|222.39|225.07|222.67|224.51|222.11|0
1701303900000|2023-11-30 00:25:00|224.65|222.25|224.79|222.39|224.93|222.53|224.65|222.25|0
1701304200000|2023-11-30 00:30:00|224.93|222.53|224.23|221.83|224.93|222.53|224.23|221.83|0
1701304500000|2023-11-30 00:35:00|224.09|221.69|223.95|221.55|224.23|221.83|223.82|221.42|0
1701304800000|2023-11-30 00:40:00|223.81|221.41|223.67|221.27|223.95|221.55|223.54|221.14|0
1701305100000|2023-11-30 00:45:00|223.54|221.14|224.09|221.69|224.09|221.69|223.26|220.86|0
1701305400000|2023-11-30 00:50:00|223.95|221.55|223.67|221.27|223.95|221.55|223.26|220.86|0
1701305700000|2023-11-30 00:55:00|223.81|221.41|224.23|221.83|224.23|221.83|223.67|221.27|0
1701306000000|2023-11-30 01:00:00|224.36|221.96|224.36|221.96|224.5|222.1|224.22|221.82|0
1701306300000|2023-11-30 01:05:00|224.5|222.1|224.78|222.38|224.92|222.52|224.36|221.96|0
1701306600000|2023-11-30 01:10:00|224.92|222.52|224.36|221.96|224.92|222.52|224.36|221.96|0
1701306900000|2023-11-30 01:15:00|224.22|221.82|224.64|222.24|224.78|222.38|224.22|221.82|0
1701307200000|2023-11-30 01:20:00|224.5|222.1|223.8|221.4|224.64|222.24|223.66|221.26|0
1701307500000|2023-11-30 01:25:00|223.94|221.54|224.5|222.1|224.63|222.23|223.8|221.4|0
1701307800000|2023-11-30 01:30:00|224.53|222.33|224.67|222.47|225.23|223.03|224.39|222.19|0
1701308100000|2023-11-30 01:35:00|224.81|222.61|224.81|222.61|225.23|223.03|224.25|222.05|0
1701308400000|2023-11-30 01:40:00|224.67|222.47|224.25|222.05|224.95|222.75|224.11|221.91|0
1701308700000|2023-11-30 01:45:00|224.11|221.91|224.53|222.33|224.67|222.47|223.97|221.77|0
1701309000000|2023-11-30 01:50:00|224.39|222.19|225.5|223.3|225.5|223.3|224.39|222.19|0
1701309300000|2023-11-30 01:55:00|225.36|223.16|227.3|225.1|227.72|225.52|225.08|222.88|0
1701309600000|2023-11-30 02:00:00|227.44|225.24|227.02|224.82|227.58|225.38|226.88|224.68|0
1701309900000|2023-11-30 02:05:00|227.16|224.96|226.6|224.4|227.16|224.96|226.46|224.26|0
1701310200000|2023-11-30 02:10:00|226.46|224.26|226.32|224.12|226.74|224.54|226.32|224.12|0
1701310500000|2023-11-30 02:15:00|226.46|224.26|226.87|224.67|226.87|224.67|226.32|224.12|0
1701310800000|2023-11-30 02:20:00|226.73|224.53|227.01|224.81|227.29|225.09|226.73|224.53|0
1701311100000|2023-11-30 02:25:00|227.15|224.95|226.73|224.53|227.15|224.95|226.66|224.46|0
1701311400000|2023-11-30 02:30:00|226.87|224.67|226.87|224.67|227.01|224.81|226.73|224.53|0
1701311700000|2023-11-30 02:35:00|227.01|224.81|226.73|224.53|227.15|224.95|226.59|224.39|0
1701312000000|2023-11-30 02:40:00|226.87|224.67|226.45|224.25|227.01|224.81|226.45|224.25|0
1701312300000|2023-11-30 02:45:00|226.59|224.39|225.47|223.27|226.59|224.39|225.47|223.27|0
1701312600000|2023-11-30 02:50:00|225.61|223.41|225.61|223.41|225.75|223.55|225.33|223.13|0
1701312900000|2023-11-30 02:55:00|225.47|223.27|225.33|223.13|225.61|223.41|225.19|222.99|0
1701313200000|2023-11-30 03:00:00|225.47|223.27|225.88|223.68|225.88|223.68|225.47|223.27|0
1701313500000|2023-11-30 03:05:00|225.75|223.55|225.88|223.68|226.16|223.96|225.75|223.55|0
1701313800000|2023-11-30 03:10:00|225.74|223.54|226.3|224.1|226.3|224.1|225.6|223.4|0
1701314100000|2023-11-30 03:15:00|226.44|224.24|226.44|224.24|226.44|224.24|226.3|224.1|0
1701314400000|2023-11-30 03:20:00|226.58|224.38|226.3|224.1|226.58|224.38|226.3|224.1|0
1701314700000|2023-11-30 03:25:00|226.44|224.24|226.3|224.1|226.44|224.24|226.16|223.96|0
1701315000000|2023-11-30 03:30:00|226.16|223.96|226.29|224.09|226.43|224.23|226.16|223.96|0
1701315300000|2023-11-30 03:35:00|226.15|223.95|225.87|223.67|226.29|224.09|225.87|223.67|0
1701315600000|2023-11-30 03:40:00|225.74|223.54|225.59|223.39|225.87|223.67|225.59|223.39|0
1701315900000|2023-11-30 03:45:00|225.73|223.53|225.73|223.53|225.73|223.53|225.59|223.39|0
1701316200000|2023-11-30 03:50:00|225.59|223.39|226.01|223.81|226.01|223.81|225.59|223.39|0
1701316500000|2023-11-30 03:55:00|225.87|223.67|225.73|223.53|225.87|223.67|225.73|223.53|0
1701316800000|2023-11-30 04:00:00|225.59|223.39|225.59|223.39|225.59|223.39|225.31|223.11|0
1701317100000|2023-11-30 04:05:00|225.45|223.25|225.59|223.39|225.73|223.53|225.31|223.11|0
1701317400000|2023-11-30 04:10:00|225.45|223.25|225.45|223.25|225.59|223.39|225.31|223.11|0
1701317700000|2023-11-30 04:15:00|225.31|223.11|225.58|223.38|225.58|223.38|225.31|223.11|0
1701318000000|2023-11-30 04:20:00|225.45|223.25|225.58|223.38|225.72|223.52|225.44|223.24|0
1701318300000|2023-11-30 04:25:00|225.72|223.52|225.44|223.24|225.72|223.52|225.44|223.24|0
1701318600000|2023-11-30 04:30:00|225.3|223.1|225.44|223.24|225.44|223.24|225.3|223.1|0
1701318900000|2023-11-30 04:35:00|225.3|223.1|225.3|223.1|225.44|223.24|225.3|223.1|0
1701319200000|2023-11-30 04:40:00|225.16|222.96|224.88|222.68|225.16|222.96|224.88|222.68|0
1701319500000|2023-11-30 04:45:00|225.02|222.82|224.88|222.68|225.02|222.82|224.88|222.68|0
1701319800000|2023-11-30 04:50:00|224.74|222.54|224.74|222.54|225.02|222.82|224.74|222.54|0
1701320100000|2023-11-30 04:55:00|224.88|222.68|225.02|222.82|225.02|222.82|224.74|222.54|0
1701320400000|2023-11-30 05:00:00|224.88|222.68|225.02|222.82|225.16|222.96|224.88|222.68|0
1701320700000|2023-11-30 05:05:00|225.15|222.95|224.74|222.54|225.29|223.09|224.6|222.4|0
1701321000000|2023-11-30 05:10:00|224.88|222.68|224.32|222.12|224.88|222.68|224.32|222.12|0
1701321300000|2023-11-30 05:15:00|224.46|222.26|224.32|222.12|224.46|222.26|224.32|222.12|0
1701321600000|2023-11-30 05:20:00|224.46|222.26|224.45|222.25|224.59|222.39|224.04|221.84|0
1701321900000|2023-11-30 05:25:00|224.59|222.39|224.87|222.67|224.87|222.67|224.45|222.25|0
1701322200000|2023-11-30 05:30:00|224.73|222.53|224.87|222.67|225.01|222.81|224.73|222.53|0
1701322500000|2023-11-30 05:35:00|225.01|222.81|224.73|222.53|225.01|222.81|224.59|222.39|0
1701322800000|2023-11-30 05:40:00|224.87|222.67|224.86|222.66|225|222.8|224.59|222.39|0
1701323100000|2023-11-30 05:45:00|224.73|222.53|224.86|222.66|224.86|222.66|224.59|222.39|0
1701323400000|2023-11-30 05:50:00|224.72|222.52|224.58|222.38|224.72|222.52|224.45|222.25|0
1701323700000|2023-11-30 05:55:00|224.45|222.25|223.89|221.69|224.58|222.38|223.89|221.69|0
1701324000000|2023-11-30 06:00:00|224.03|221.83|223.89|221.69|224.17|221.97|223.61|221.41|0
1701324300000|2023-11-30 06:05:00|223.75|221.55|223.61|221.41|223.75|221.55|223.47|221.27|0
1701324600000|2023-11-30 06:10:00|223.75|221.55|223.61|221.41|223.89|221.69|223.61|221.41|0
1701324900000|2023-11-30 06:15:00|223.75|221.55|223.61|221.41|223.75|221.55|223.47|221.27|0
1701325200000|2023-11-30 06:20:00|223.47|221.27|223.74|221.54|223.75|221.55|223.47|221.27|0
1701325500000|2023-11-30 06:25:00|223.88|221.68|223.88|221.68|223.88|221.68|223.74|221.54|0
1701325800000|2023-11-30 06:30:00|224.02|221.82|224.43|222.23|224.43|222.23|223.88|221.68|0
1701326100000|2023-11-30 06:35:00|224.3|222.1|224.02|221.82|224.3|222.1|224.02|221.82|0
1701326400000|2023-11-30 06:40:00|224.16|221.96|224.02|221.82|224.16|221.96|223.74|221.54|0
1701326700000|2023-11-30 06:45:00|223.88|221.68|224.15|221.95|224.15|221.95|223.88|221.68|0
1701327000000|2023-11-30 06:50:00|224.29|222.09|224.36|222.16|224.43|222.23|224.01|221.81|0
1701327300000|2023-11-30 06:55:00|224.29|222.09|224.43|222.23|224.57|222.37|224.29|222.09|0
1701327600000|2023-11-30 07:00:00|224.56|222.36|224.56|222.36|224.91|222.71|224.56|222.36|0
1701327900000|2023-11-30 07:05:00|224.42|222.22|224.7|222.5|224.84|222.64|224.29|222.09|0
1701328200000|2023-11-30 07:10:00|224.56|222.36|224.56|222.36|224.84|222.64|224.42|222.22|0
1701328500000|2023-11-30 07:15:00|224.49|222.29|224.14|221.94|224.84|222.64|224.14|221.94|0
1701328800000|2023-11-30 07:20:00|223.87|221.67|224.7|222.5|224.7|222.5|223.87|221.67|0
1701329100000|2023-11-30 07:25:00|224.56|222.36|224.69|222.49|224.83|222.63|224.56|222.36|0
1701329400000|2023-11-30 07:30:00|224.77|222.57|225.25|223.05|225.25|223.05|224.69|222.49|0
1701329700000|2023-11-30 07:35:00|225.39|223.19|224.97|222.77|225.39|223.19|224.83|222.63|0
1701330000000|2023-11-30 07:40:00|225.11|222.91|225.8|223.6|225.8|223.6|225.11|222.91|0
1701330300000|2023-11-30 07:45:00|225.66|223.46|224.55|222.35|225.66|223.46|224.55|222.35|0
1701330600000|2023-11-30 07:50:00|224.41|222.21|224.55|222.35|224.69|222.49|224.27|222.07|0
1701330900000|2023-11-30 07:55:00|224.69|222.49|223.99|221.79|224.83|222.63|223.99|221.79|0
1701331200000|2023-11-30 08:00:00|224.41|222.21|224.13|221.93|224.41|222.21|223.85|221.65|0
1701331500000|2023-11-30 08:05:00|223.99|221.79|223.85|221.65|224.27|222.07|223.58|221.38|0
1701331800000|2023-11-30 08:10:00|223.99|221.79|225.1|222.9|225.1|222.9|223.85|221.65|0
1701332100000|2023-11-30 08:15:00|224.96|222.76|224.68|222.48|225.1|222.9|224.4|222.2|0
1701332400000|2023-11-30 08:20:00|224.54|222.34|225.09|222.89|225.65|223.45|224.4|222.2|0
1701332700000|2023-11-30 08:25:00|225.23|223.03|224.7|222.5|226.22|224.02|224.7|222.5|0
1701333000000|2023-11-30 08:30:00|224.56|222.36|224.28|222.08|224.56|222.36|223.86|221.66|0
1701333300000|2023-11-30 08:35:00|224.42|222.22|225.67|223.47|225.67|223.47|224|221.8|0
1701333600000|2023-11-30 08:40:00|225.53|223.33|227.07|224.87|227.07|224.87|225.53|223.33|0
1701333900000|2023-11-30 08:45:00|226.93|224.73|227.35|225.15|227.35|225.15|226.65|224.45|0
1701334200000|2023-11-30 08:50:00|227.63|225.43|226.64|224.44|227.91|225.71|226.5|224.3|0
1701334500000|2023-11-30 08:55:00|226.78|224.58|226.5|224.3|226.92|224.72|226.36|224.16|0
1701334800000|2023-11-30 09:00:00|226.36|224.16|225.11|222.91|226.36|224.16|224.83|222.63|0
1701335100000|2023-11-30 09:05:00|224.97|222.77|223.85|221.65|224.97|222.77|223.57|221.37|0
1701335400000|2023-11-30 09:10:00|223.99|221.79|223.71|221.51|224.27|222.07|223.43|221.23|0
1701335700000|2023-11-30 09:15:00|223.57|221.37|223.43|221.23|223.71|221.51|223.16|220.96|0
1701336000000|2023-11-30 09:20:00|223.29|221.09|223.15|220.95|223.43|221.23|223.02|220.82|0
1701336300000|2023-11-30 09:25:00|223.02|220.82|223.01|220.81|223.43|221.23|223.01|220.81|0
1701336600000|2023-11-30 09:30:00|222.88|220.68|223.84|221.64|223.84|221.64|222.87|220.67|0
1701336900000|2023-11-30 09:35:00|223.71|221.51|224.12|221.92|224.12|221.92|223.29|221.09|0
1701337200000|2023-11-30 09:40:00|224.26|222.06|224.12|221.92|224.68|222.48|223.98|221.78|0
1701337500000|2023-11-30 09:45:00|223.98|221.78|224.26|222.06|224.54|222.34|223.84|221.64|0
1701337800000|2023-11-30 09:50:00|224.4|222.2|223.84|221.64|224.53|222.33|223.7|221.5|0
1701338100000|2023-11-30 09:55:00|223.7|221.5|223.49|221.29|223.98|221.78|223.42|221.22|0
1701338400000|2023-11-30 10:00:00|223.42|221.22|223.84|221.64|224.11|221.91|223|220.8|0
1701338700000|2023-11-30 10:05:00|223.97|221.77|223.83|221.63|224.25|222.05|223.56|221.36|0
1701339000000|2023-11-30 10:10:00|223.7|221.5|223.14|220.94|223.83|221.63|223.14|220.94|0
1701339300000|2023-11-30 10:15:00|223|220.8|223.55|221.35|223.97|221.77|223|220.8|0
1701339600000|2023-11-30 10:20:00|223.69|221.49|223.14|220.94|223.69|221.49|223|220.8|0
1701339900000|2023-11-30 10:25:00|223.27|221.07|222.72|220.52|223.41|221.21|222.3|220.1|0
1701340200000|2023-11-30 10:30:00|222.86|220.66|222.03|219.83|222.86|220.66|221.89|219.69|0
1701340500000|2023-11-30 10:35:00|222.16|219.96|222.02|219.82|222.3|220.1|221.61|219.41|0
1701340800000|2023-11-30 10:40:00|221.89|219.69|222.3|220.1|222.44|220.24|221.75|219.55|0
1701341100000|2023-11-30 10:45:00|222.16|219.96|221.33|219.13|222.3|220.1|221.33|219.13|0
1701341400000|2023-11-30 10:50:00|221.47|219.27|221.47|219.27|221.74|219.54|221.33|219.13|0
1701341700000|2023-11-30 10:55:00|221.61|219.41|222.16|219.96|222.16|219.96|221.47|219.27|0
1701342000000|2023-11-30 11:00:00|222.02|219.82|222.16|219.96|222.57|220.37|222.02|219.82|0
1701342300000|2023-11-30 11:05:00|222.29|220.09|222.57|220.37|222.57|220.37|222.02|219.82|0
1701342600000|2023-11-30 11:10:00|222.43|220.23|221.88|219.68|222.57|220.37|221.74|219.54|0
1701342900000|2023-11-30 11:15:00|221.74|219.54|222.7|220.5|223.26|221.06|221.74|219.54|0
1701343200000|2023-11-30 11:20:00|222.84|220.64|223.12|220.92|223.4|221.2|222.7|220.5|0
1701343500000|2023-11-30 11:25:00|222.98|220.78|222.29|220.09|223.12|220.92|222.29|220.09|0
1701343800000|2023-11-30 11:30:00|222.42|220.22|222.7|220.5|222.84|220.64|222.29|220.09|0
1701344100000|2023-11-30 11:35:00|222.84|220.64|222.7|220.5|222.98|220.78|222.56|220.36|0
1701344400000|2023-11-30 11:40:00|222.63|220.43|222.28|220.08|222.7|220.5|222.14|219.94|0
1701344700000|2023-11-30 11:45:00|222.56|220.36|222.7|220.5|222.7|220.5|222.28|220.08|0
1701345000000|2023-11-30 11:50:00|222.56|220.36|222.56|220.36|222.7|220.5|222.28|220.08|0
1701345300000|2023-11-30 11:55:00|222.42|220.22|223.25|221.05|223.25|221.05|222.28|220.08|0
1701345600000|2023-11-30 12:00:00|223.11|220.91|222.14|219.94|223.11|220.91|221.86|219.66|0
1701345900000|2023-11-30 12:05:00|222|219.8|221.45|219.25|222|219.8|221.45|219.25|0
1701346200000|2023-11-30 12:10:00|221.31|219.11|221.17|218.97|221.45|219.25|221.17|218.97|0
1701346500000|2023-11-30 12:15:00|221.44|219.24|221.86|219.66|222|219.8|221.44|219.24|0
1701346800000|2023-11-30 12:20:00|221.72|219.52|221.03|218.83|221.99|219.79|220.75|218.55|0
1701347100000|2023-11-30 12:25:00|221.17|218.97|220.75|218.55|221.37|219.17|220.75|218.55|0
1701347400000|2023-11-30 12:30:00|220.89|218.69|220.34|218.14|221.03|218.83|220.06|217.86|0
1701347700000|2023-11-30 12:35:00|220.47|218.27|220.06|217.86|220.47|218.27|219.92|217.72|0
1701348000000|2023-11-30 12:40:00|219.92|217.72|219.78|217.58|220.06|217.86|219.78|217.58|0
1701348300000|2023-11-30 12:45:00|219.92|217.72|219.92|217.72|220.2|218|219.78|217.58|0
1701348600000|2023-11-30 12:50:00|219.78|217.58|220.06|217.86|220.19|217.99|219.64|217.44|0
1701348900000|2023-11-30 12:55:00|220.19|217.99|220.05|217.85|220.19|217.99|219.92|217.72|0
1701349200000|2023-11-30 13:00:00|219.92|217.72|220.33|218.13|220.74|218.54|219.78|217.58|0
1701349500000|2023-11-30 13:05:00|220.47|218.27|219.64|217.44|220.47|218.27|219.64|217.44|0
1701349800000|2023-11-30 13:10:00|219.78|217.58|219.09|216.89|219.78|217.58|219.09|216.89|0
1701350100000|2023-11-30 13:15:00|218.95|216.75|219.95|217.75|220.08|217.88|218.95|216.75|0
1701350400000|2023-11-30 13:20:00|217.87|215.67|219.8|217.6|220.08|217.88|217.87|215.67|0
1701350700000|2023-11-30 13:25:00|219.66|217.46|218.84|216.64|219.66|217.46|218.71|216.51|0
1701351000000|2023-11-30 13:30:00|218.91|216.71|220.21|218.01|220.83|218.63|217.61|215.41|0
1701351300000|2023-11-30 13:35:00|220.35|218.15|218.56|216.36|220.35|218.15|218.43|216.23|0
1701351600000|2023-11-30 13:40:00|218.84|216.64|218.97|216.77|219.87|217.67|218.56|216.36|0
1701351900000|2023-11-30 13:45:00|218.84|216.64|218.15|215.95|219.25|217.05|217.2|215|0
1701352200000|2023-11-30 13:50:00|218.02|215.82|220.48|218.28|220.75|218.55|218.02|215.82|0
1701352500000|2023-11-30 13:55:00|220.62|218.42|221.44|219.24|221.86|219.66|220.62|218.42|0
1701352800000|2023-11-30 14:00:00|221.72|219.52|222.54|220.34|223.79|221.59|221.72|219.52|0
1701353100000|2023-11-30 14:05:00|222.68|220.48|223.23|221.03|223.37|221.17|222.13|219.93|0
1701353400000|2023-11-30 14:10:00|223.1|220.9|222.13|219.93|223.23|221.03|221.71|219.51|0
1701353700000|2023-11-30 14:15:00|222.26|220.06|223.23|221.03|223.79|221.59|222.13|219.93|0
1701354000000|2023-11-30 14:20:00|223.37|221.17|222.4|220.2|223.37|221.17|221.85|219.65|0
1701354300000|2023-11-30 14:25:00|222.54|220.34|223.64|221.44|224.06|221.86|222.12|219.92|0
1701354600000|2023-11-30 14:30:00|223.92|221.72|225.17|222.97|225.87|223.67|222.4|220.2|0
1701354900000|2023-11-30 14:35:00|225.31|223.11|228.53|226.33|228.67|226.47|225.03|222.83|0
1701355200000|2023-11-30 14:40:00|228.67|226.47|227.69|225.49|230.36|228.16|226.99|224.79|0
1701355500000|2023-11-30 14:45:00|227.83|225.63|229.23|227.03|230.93|228.73|227.83|225.63|0
1701355800000|2023-11-30 14:50:00|229.37|227.17|225.14|222.94|229.37|227.17|224.44|222.24|0
1701356100000|2023-11-30 14:55:00|224.72|222.52|225|222.8|225.56|223.36|224.3|222.1|0
1701356400000|2023-11-30 15:00:00|224.86|222.66|229.91|227.71|230.05|227.85|224.72|222.52|0
1701356700000|2023-11-30 15:05:00|229.77|227.57|228.78|226.58|229.77|227.57|227.1|224.9|0
1701357000000|2023-11-30 15:10:00|228.92|226.72|224.86|222.66|229.63|227.43|224.72|222.52|0
1701357300000|2023-11-30 15:15:00|225.13|222.93|225.13|222.93|225.97|223.77|223.05|220.85|0
1701357600000|2023-11-30 15:20:00|224.99|222.79|225.27|223.07|225.97|223.77|223.74|221.54|0
1701357900000|2023-11-30 15:25:00|225.41|223.21|227.23|225.03|227.37|225.17|224.99|222.79|0
1701358200000|2023-11-30 15:30:00|227.09|224.89|224.43|222.23|227.65|225.45|224.29|222.09|0
1701358500000|2023-11-30 15:35:00|224.57|222.37|229.62|227.42|230.32|228.12|224.57|222.37|0
1701358800000|2023-11-30 15:40:00|229.76|227.56|228.35|226.15|230.61|228.41|228.21|226.01|0
1701359100000|2023-11-30 15:45:00|228.49|226.29|230.89|228.69|231.6|229.4|228.49|226.29|0
1701359400000|2023-11-30 15:50:00|231.03|228.83|229.9|227.7|231.31|229.11|228.91|226.71|0
1701359700000|2023-11-30 15:55:00|230.04|227.84|226.52|224.32|230.18|227.98|226.52|224.32|0
1701360000000|2023-11-30 16:00:00|226.66|224.46|227.43|225.23|227.5|225.3|225.12|222.92|0
1701360300000|2023-11-30 16:05:00|227.08|224.88|228.2|226|228.62|226.42|226.66|224.46|0
1701360600000|2023-11-30 16:10:00|228.34|226.14|227.07|224.87|228.9|226.7|226.79|224.59|0
1701360900000|2023-11-30 16:15:00|226.93|224.73|229.61|227.41|229.61|227.41|226.79|224.59|0
1701361200000|2023-11-30 16:20:00|229.46|227.26|228.62|226.42|230.17|227.97|228.2|226|0
1701361500000|2023-11-30 16:25:00|228.48|226.28|229.46|227.26|229.89|227.69|227.21|225.01|0
1701361800000|2023-11-30 16:30:00|229.74|227.54|230.03|227.83|231.02|228.82|228.9|226.7|0
1701362100000|2023-11-30 16:35:00|230.31|228.11|231.16|228.96|231.3|229.1|229.74|227.54|0
1701362400000|2023-11-30 16:40:00|231.3|229.1|231.58|229.38|231.87|229.67|230.45|228.25|0
1701362700000|2023-11-30 16:45:00|231.44|229.24|231.15|228.95|232.72|230.52|230.87|228.67|0
1701363000000|2023-11-30 16:50:00|231.3|229.1|231.01|228.81|231.3|229.1|229.74|227.54|0
1701363300000|2023-11-30 16:55:00|230.87|228.67|232.71|230.51|232.86|230.66|230.59|228.39|0
1701363600000|2023-11-30 17:00:00|232.86|230.66|229.88|227.68|233.43|231.23|229.59|227.39|0
1701363900000|2023-11-30 17:05:00|229.73|227.53|229.73|227.53|230.16|227.96|229.45|227.25|0
1701364200000|2023-11-30 17:10:00|229.59|227.39|230.58|228.38|231.29|229.09|229.59|227.39|0
1701364500000|2023-11-30 17:15:00|230.72|228.52|235.06|232.86|235.2|233|230.58|228.38|0
1701364800000|2023-11-30 17:20:00|234.91|232.71|236.06|233.86|236.34|234.14|234.91|232.71|0
1701365100000|2023-11-30 17:25:00|236.2|234|236.06|233.86|236.34|234.14|235.48|233.28|0
1701365400000|2023-11-30 17:30:00|236.2|234|235.91|233.71|236.63|234.43|234.34|232.14|0
1701365700000|2023-11-30 17:35:00|235.77|233.57|235.19|232.99|235.91|233.71|234.62|232.42|0
1701366000000|2023-11-30 17:40:00|235.34|233.14|232.48|230.28|235.48|233.28|232.34|230.14|0
1701366300000|2023-11-30 17:45:00|232.63|230.43|232.48|230.28|232.77|230.57|231.77|229.57|0
1701366600000|2023-11-30 17:50:00|232.63|230.43|232.91|230.71|233.05|230.85|231.92|229.72|0
1701366900000|2023-11-30 17:55:00|233.05|230.85|232.91|230.71|233.76|231.56|232.62|230.42|0
1701367200000|2023-11-30 18:00:00|233.19|230.99|233.76|231.56|233.76|231.56|233.05|230.85|0
1701367500000|2023-11-30 18:05:00|233.9|231.7|235.61|233.41|235.61|233.41|233.62|231.42|0
1701367800000|2023-11-30 18:10:00|235.47|233.27|234.75|232.55|235.61|233.41|234.04|231.84|0
1701368100000|2023-11-30 18:15:00|234.61|232.41|234.32|232.12|234.61|232.41|233.75|231.55|0
1701368400000|2023-11-30 18:20:00|234.47|232.27|233.9|231.7|234.61|232.41|232.76|230.56|0
1701368700000|2023-11-30 18:25:00|234.04|231.84|235.61|233.41|235.61|233.41|233.47|231.27|0
1701369000000|2023-11-30 18:30:00|235.46|233.26|233.89|231.69|237.19|234.99|233.75|231.55|0
1701369300000|2023-11-30 18:35:00|234.03|231.83|233.75|231.55|234.32|232.12|233.32|231.12|0
1701369600000|2023-11-30 18:40:00|233.61|231.41|234.89|232.69|234.89|232.69|233.32|231.12|0
1701369900000|2023-11-30 18:45:00|234.75|232.55|235.17|232.97|235.46|233.26|234.46|232.26|0
1701370200000|2023-11-30 18:50:00|235.32|233.12|235.6|233.4|236.46|234.26|234.89|232.69|0
1701370500000|2023-11-30 18:55:00|235.74|233.54|233.88|231.68|235.89|233.69|233.88|231.68|0
1701370800000|2023-11-30 19:00:00|234.03|231.83|233.31|231.11|234.03|231.83|232.75|230.55|0
1701371100000|2023-11-30 19:05:00|233.17|230.97|232.6|230.4|233.31|231.11|232.46|230.26|0
1701371400000|2023-11-30 19:10:00|232.46|230.26|231.32|229.12|232.6|230.4|231.18|228.98|0
1701371700000|2023-11-30 19:15:00|231.47|229.27|231.18|228.98|231.75|229.55|230.48|228.28|0
1701372000000|2023-11-30 19:20:00|231.61|229.41|230.9|228.7|232.03|229.83|230.9|228.7|0
1701372300000|2023-11-30 19:25:00|231.04|228.84|231.46|229.26|231.89|229.69|230.76|228.56|0
1701372600000|2023-11-30 19:30:00|231.32|229.12|230.47|228.27|232.6|230.4|230.33|228.13|0
1701372900000|2023-11-30 19:35:00|230.33|228.13|230.33|228.13|230.75|228.55|230.05|227.85|0
1701373200000|2023-11-30 19:40:00|230.47|228.27|228.64|226.44|230.47|228.27|228.64|226.44|0
1701373500000|2023-11-30 19:45:00|228.5|226.3|227.65|225.45|229.06|226.86|227.65|225.45|0
1701373800000|2023-11-30 19:50:00|227.51|225.31|227.65|225.45|228.35|226.15|227.37|225.17|0
1701374100000|2023-11-30 19:55:00|227.79|225.59|226.54|224.34|228.21|226.01|226.4|224.2|0
1701374400000|2023-11-30 20:00:00|226.4|224.2|228.37|226.17|228.65|226.45|226.4|224.2|0
1701374700000|2023-11-30 20:05:00|228.93|226.73|230.34|228.14|230.48|228.28|228.65|226.45|0
1701375000000|2023-11-30 20:10:00|230.2|228|230.2|228|230.48|228.28|229.07|226.87|0
1701375300000|2023-11-30 20:15:00|230.34|228.14|230.34|228.14|230.91|228.71|229.77|227.57|0
1701375600000|2023-11-30 20:20:00|230.48|228.28|232.32|230.12|232.47|230.27|230.05|227.85|0
1701375900000|2023-11-30 20:25:00|232.47|230.27|232.04|229.84|233.6|231.4|231.75|229.55|0
1701376200000|2023-11-30 20:30:00|232.18|229.98|231.18|228.98|232.46|230.26|230.48|228.28|0
1701376500000|2023-11-30 20:35:00|231.33|229.13|229.91|227.71|231.33|229.13|229.48|227.28|0
1701376800000|2023-11-30 20:40:00|229.77|227.57|224.85|222.65|229.77|227.57|224.85|222.65|0
1701377100000|2023-11-30 20:45:00|225.13|222.93|226.95|224.75|227.23|225.03|224.85|222.65|0
1701377400000|2023-11-30 20:50:00|226.67|224.47|220.19|217.99|226.67|224.47|219.08|216.88|0
1701377700000|2023-11-30 20:55:00|219.91|217.71|217.85|215.65|219.91|217.71|216.89|214.69|0
1701378000000|2023-11-30 21:00:00|219.08|216.88|219.8|217.6|220.07|217.87|217.99|215.79|0
1701378300000|2023-11-30 21:05:00|219.66|217.46|219.52|217.32|220.07|217.87|218.97|216.77|0
1701378600000|2023-11-30 21:10:00|219.38|217.18|219.79|217.59|219.79|217.59|218.97|216.77|0
1701378900000|2023-11-30 21:15:00|219.62|217.22|219.76|217.36|220.03|217.63|219.48|217.08|0
1701379200000|2023-11-30 21:20:00|219.75|217.35|219.62|217.22|219.89|217.49|219.34|216.94|0
1701379500000|2023-11-30 21:25:00|219.55|217.15|219.48|217.08|220.03|217.63|219.48|217.08|0
1701379800000|2023-11-30 21:30:00|219.41|217.01|219.75|217.35|219.75|217.35|219.34|216.94|0
1701380100000|2023-11-30 21:35:00|219.89|217.49|220.16|217.76|220.16|217.76|219.89|217.49|0
1701380400000|2023-11-30 21:40:00|220.02|217.62|220.16|217.76|220.3|217.9|220.02|217.62|0
1701380700000|2023-11-30 21:45:00|220.3|217.9|220.85|218.45|220.99|218.59|220.3|217.9|0
1701381000000|2023-11-30 21:50:00|220.78|218.38|220.5|218.1|220.85|218.45|220.3|217.9|0
1701381300000|2023-11-30 21:55:00|220.57|218.17|220.78|218.38|221.06|218.66|220.29|217.89|0
1701381600000|2023-11-30 22:00:00|220.9|218.5|221.05|218.65|221.21|218.81|220.89|218.49|0
1701381900000|2023-11-30 22:05:00|221.01|218.61|220.87|218.47|221.01|218.61|220.83|218.43|0
1701382200000|2023-11-30 22:10:00|220.73|218.33|220.57|218.17|220.83|218.43|220.5|218.1|0
1701382500000|2023-11-30 22:15:00|220.56|218.16|220.62|218.22|220.63|218.23|220.54|218.14|0
1701382800000|2023-11-30 22:20:00|220.6|218.2|220.62|218.22|220.62|218.22|220.54|218.14|0
1701383100000|2023-11-30 22:25:00|220.6|218.2|220.58|218.18|220.6|218.2|220.58|218.18|0
1701383400000|2023-11-30 22:30:00|220.6|218.2|220.8|218.4|220.8|218.4|220.54|218.14|0
1701383700000|2023-11-30 22:35:00|220.9|218.5|221.2|218.8|221.43|219.03|220.9|218.5|0
1701384000000|2023-11-30 22:40:00|221.18|218.78|221.08|218.68|221.18|218.78|221|218.6|0
1701384300000|2023-11-30 22:45:00|221.04|218.64|221.08|218.68|221.08|218.68|221.04|218.64|0
1701384600000|2023-11-30 22:50:00|221.1|218.7|221.1|218.7|221.14|218.74|221.1|218.7|0
1701384900000|2023-11-30 22:55:00|221.14|218.74|221.2|218.8|221.2|218.8|220.98|218.58|0
1701385200000|2023-11-30 23:00:00|221.04|218.64|220.83|218.43|221.24|218.84|220.69|218.29|0
1701385500000|2023-11-30 23:05:00|220.9|218.5|220.41|218.01|220.96|218.56|220.41|218.01|0
1701385800000|2023-11-30 23:10:00|220.27|217.87|220.82|218.42|220.82|218.42|220.13|217.73|0
1701386100000|2023-11-30 23:15:00|220.69|218.29|220.68|218.28|220.69|218.29|220.55|218.15|0
1701386400000|2023-11-30 23:20:00|220.82|218.42|220.41|218.01|220.82|218.42|220.41|218.01|0
1701386700000|2023-11-30 23:25:00|220.27|217.87|219.99|217.59|220.27|217.87|219.99|217.59|0
1701387000000|2023-11-30 23:30:00|220.13|217.73|220.4|218|220.4|218|220.13|217.73|0
1701387300000|2023-11-30 23:35:00|220.27|217.87|220.13|217.73|220.4|218|220.13|217.73|0
1701387600000|2023-11-30 23:40:00|219.99|217.59|220.12|217.72|220.26|217.86|219.99|217.59|0
1701387900000|2023-11-30 23:45:00|220.26|217.86|220.26|217.86|220.26|217.86|220.12|217.72|0
1701388200000|2023-11-30 23:50:00|220.12|217.72|220.4|218|220.4|218|220.12|217.72|0
1701388500000|2023-11-30 23:55:00|220.26|217.86|220.26|217.86|220.4|218|220.26|217.86|0
1701388800000|2023-12-01 00:00:00|220.4|218|220.81|218.41|220.95|218.55|220.26|217.86|0
1701389100000|2023-12-01 00:05:00|220.67|218.27|220.26|217.86|220.67|218.27|220.26|217.86|0
1701389400000|2023-12-01 00:10:00|220.12|217.72|219.98|217.58|220.26|217.86|219.98|217.58|0
1701389700000|2023-12-01 00:15:00|220.12|217.72|220.11|217.71|220.39|217.99|220.11|217.71|0
1701390000000|2023-12-01 00:20:00|219.98|217.58|219.98|217.58|220.11|217.71|219.98|217.58|0
1701390300000|2023-12-01 00:25:00|220.11|217.71|220.11|217.71|220.11|217.71|219.84|217.44|0
1701390600000|2023-12-01 00:30:00|219.97|217.57|220.39|217.99|220.39|217.99|219.97|217.57|0
1701390900000|2023-12-01 00:35:00|220.52|218.12|220.11|217.71|220.52|218.12|219.97|217.57|0
1701391200000|2023-12-01 00:40:00|220.25|217.85|220.24|217.84|220.25|217.85|220.11|217.71|0
1701391500000|2023-12-01 00:45:00|220.38|217.98|220.66|218.26|220.66|218.26|220.38|217.98|0
1701391800000|2023-12-01 00:50:00|220.52|218.12|220.24|217.84|220.66|218.26|220.24|217.84|0
1701392100000|2023-12-01 00:55:00|220.38|217.98|220.1|217.7|220.38|217.98|219.96|217.56|0
1701392400000|2023-12-01 01:00:00|219.96|217.56|220.1|217.7|220.1|217.7|219.83|217.43|0
1701392700000|2023-12-01 01:05:00|220.24|217.84|220.38|217.98|220.51|218.11|219.96|217.56|0
1701393000000|2023-12-01 01:10:00|220.24|217.84|220.79|218.39|220.79|218.39|220.24|217.84|0
1701393300000|2023-12-01 01:15:00|220.93|218.53|220.37|217.97|220.93|218.53|220.37|217.97|0
1701393600000|2023-12-01 01:20:00|220.51|218.11|220.65|218.25|221.06|218.66|220.37|217.97|0
1701393900000|2023-12-01 01:25:00|220.51|218.11|220.51|218.11|220.65|218.25|220.37|217.97|0
1701394200000|2023-12-01 01:30:00|220.41|218.21|220.54|218.34|220.68|218.48|219.85|217.65|0
1701394500000|2023-12-01 01:35:00|220.68|218.48|220.13|217.93|220.68|218.48|219.99|217.79|0
1701394800000|2023-12-01 01:40:00|220.27|218.07|220.13|217.93|220.27|218.07|219.86|217.66|0
1701395100000|2023-12-01 01:45:00|219.72|217.52|220.13|217.93|220.27|218.07|219.58|217.38|0
1701395400000|2023-12-01 01:50:00|219.99|217.79|220.13|217.93|220.27|218.07|219.85|217.65|0
1701395700000|2023-12-01 01:55:00|220.26|218.06|220.4|218.2|220.4|218.2|220.12|217.92|0
1701396000000|2023-12-01 02:00:00|220.54|218.34|219.99|217.79|220.54|218.34|219.85|217.65|0
1701396300000|2023-12-01 02:05:00|219.85|217.65|219.98|217.78|220.12|217.92|219.71|217.51|0
1701396600000|2023-12-01 02:10:00|220.12|217.92|220.12|217.92|220.12|217.92|219.98|217.78|0
1701396900000|2023-12-01 02:15:00|219.98|217.78|219.71|217.51|220.12|217.92|219.71|217.51|0
1701397200000|2023-12-01 02:20:00|219.84|217.64|219.64|217.44|219.84|217.64|219.57|217.37|0
1701397500000|2023-12-01 02:25:00|219.71|217.51|219.57|217.37|219.71|217.51|219.57|217.37|0
1701397800000|2023-12-01 02:30:00|219.43|217.23|218.74|216.54|219.43|217.23|218.33|216.13|0
1701398100000|2023-12-01 02:35:00|218.88|216.68|218.19|215.99|218.88|216.68|218.19|215.99|0
1701398400000|2023-12-01 02:40:00|218.33|216.13|218.19|215.99|218.47|216.27|218.19|215.99|0
1701398700000|2023-12-01 02:45:00|218.33|216.13|218.74|216.54|218.74|216.54|218.19|215.99|0
1701399000000|2023-12-01 02:50:00|218.6|216.4|218.74|216.54|218.87|216.67|218.6|216.4|0
1701399300000|2023-12-01 02:55:00|218.87|216.67|218.87|216.67|218.94|216.74|218.74|216.54|0
1701399600000|2023-12-01 03:00:00|219.01|216.81|219.28|217.08|219.28|217.08|219.01|216.81|0
1701399900000|2023-12-01 03:05:00|219.14|216.94|219.14|216.94|219.28|217.08|219.14|216.94|0
1701400200000|2023-12-01 03:10:00|219.01|216.81|219|216.8|219.14|216.94|218.87|216.67|0
1701400500000|2023-12-01 03:15:00|219.14|216.94|219.14|216.94|219.14|216.94|218.87|216.67|0
1701400800000|2023-12-01 03:20:00|219.28|217.08|219.28|217.08|219.41|217.21|219.14|216.94|0
1701401100000|2023-12-01 03:25:00|219.14|216.94|219.41|217.21|219.41|217.21|219.14|216.94|0
1701401400000|2023-12-01 03:30:00|219.27|217.07|219.68|217.48|219.82|217.62|219.27|217.07|0
1701401700000|2023-12-01 03:35:00|219.82|217.62|220.09|217.89|220.09|217.89|219.68|217.48|0
1701402000000|2023-12-01 03:40:00|220.23|218.03|220.64|218.44|220.78|218.58|220.23|218.03|0
1701402300000|2023-12-01 03:45:00|220.51|218.31|220.64|218.44|220.64|218.44|220.37|218.17|0
1701402600000|2023-12-01 03:50:00|220.78|218.58|220.5|218.3|220.92|218.72|220.37|218.17|0
1701402900000|2023-12-01 03:55:00|220.37|218.17|220.23|218.03|220.5|218.3|220.09|217.89|0
1701403200000|2023-12-01 04:00:00|220.36|218.16|220.22|218.02|220.36|218.16|220.09|217.89|0
1701403500000|2023-12-01 04:05:00|220.36|218.16|220.36|218.16|220.36|218.16|220.09|217.89|0
1701403800000|2023-12-01 04:10:00|220.22|218.02|220.22|218.02|220.36|218.16|220.09|217.89|0
1701404100000|2023-12-01 04:15:00|220.08|217.88|220.08|217.88|220.22|218.02|220.08|217.88|0
1701404400000|2023-12-01 04:20:00|219.95|217.75|219.81|217.61|219.95|217.75|219.67|217.47|0
1701404700000|2023-12-01 04:25:00|219.67|217.47|219.81|217.61|219.81|217.61|219.67|217.47|0
1701405000000|2023-12-01 04:30:00|219.8|217.6|219.8|217.6|219.8|217.6|219.8|217.6|0
1701405300000|2023-12-01 04:35:00|219.94|217.74|219.94|217.74|219.94|217.74|219.94|217.74|0
1701405600000|2023-12-01 04:40:00|219.8|217.6|219.94|217.74|219.94|217.74|219.8|217.6|0
1701405900000|2023-12-01 04:45:00|219.8|217.6|219.52|217.32|219.94|217.74|219.52|217.32|0
1701406200000|2023-12-01 04:50:00|219.39|217.19|219.39|217.19|219.52|217.32|219.39|217.19|0
1701406500000|2023-12-01 04:55:00|219.52|217.32|219.52|217.32|219.66|217.46|219.52|217.32|0
1701406800000|2023-12-01 05:00:00|219.66|217.46|219.66|217.46|219.66|217.46|219.52|217.32|0
1701407100000|2023-12-01 05:05:00|219.79|217.59|220.21|218.01|220.62|218.42|219.79|217.59|0
1701407400000|2023-12-01 05:10:00|220.07|217.87|220.2|218|220.34|218.14|219.66|217.46|0
1701407700000|2023-12-01 05:15:00|220.07|217.87|219.79|217.59|220.2|218|219.79|217.59|0
1701408000000|2023-12-01 05:20:00|219.93|217.73|219.79|217.59|220.06|217.86|219.79|217.59|0
1701408300000|2023-12-01 05:25:00|219.65|217.45|219.79|217.59|219.79|217.59|219.65|217.45|0
1701408600000|2023-12-01 05:30:00|219.92|217.72|219.51|217.31|220.61|218.41|219.51|217.31|0
1701408900000|2023-12-01 05:35:00|219.65|217.45|219.24|217.04|219.65|217.45|218.96|216.76|0
1701409200000|2023-12-01 05:40:00|219.37|217.17|219.37|217.17|219.51|217.31|219.23|217.03|0
1701409500000|2023-12-01 05:45:00|219.23|217.03|219.23|217.03|219.51|217.31|219.1|216.9|0
1701409800000|2023-12-01 05:50:00|219.17|216.97|219.37|217.17|219.37|217.17|218.96|216.76|0
1701410100000|2023-12-01 05:55:00|219.23|217.03|219.5|217.3|219.64|217.44|219.09|216.89|0
1701410400000|2023-12-01 06:00:00|219.64|217.44|219.64|217.44|219.78|217.58|219.5|217.3|0
1701410700000|2023-12-01 06:05:00|219.5|217.3|219.57|217.37|219.78|217.58|219.5|217.3|0
1701411000000|2023-12-01 06:10:00|219.5|217.3|218.95|216.75|219.64|217.44|218.81|216.61|0
1701411300000|2023-12-01 06:15:00|219.09|216.89|219.09|216.89|219.22|217.02|218.95|216.75|0
1701411600000|2023-12-01 06:20:00|218.95|216.75|218.95|216.75|219.09|216.89|218.95|216.75|0
1701411900000|2023-12-01 06:25:00|219.08|216.88|219.77|217.57|219.77|217.57|219.08|216.88|0
1701412200000|2023-12-01 06:30:00|219.91|217.71|219.63|217.43|220.18|217.98|219.63|217.43|0
1701412500000|2023-12-01 06:35:00|219.77|217.57|220.04|217.84|220.04|217.84|219.63|217.43|0
1701412800000|2023-12-01 06:40:00|220.18|217.98|220.31|218.11|220.31|218.11|220.04|217.84|0
1701413100000|2023-12-01 06:45:00|220.18|217.98|220.45|218.25|220.45|218.25|220.04|217.84|0
1701413400000|2023-12-01 06:50:00|220.31|218.11|219.9|217.7|220.31|218.11|219.76|217.56|0
1701413700000|2023-12-01 06:55:00|220.04|217.84|219.9|217.7|220.17|217.97|219.9|217.7|0
1701414000000|2023-12-01 07:00:00|220.03|217.83|219.48|217.28|220.31|218.11|219.21|217.01|0
1701414300000|2023-12-01 07:05:00|219.62|217.42|219.76|217.56|219.89|217.69|219.48|217.28|0
1701414600000|2023-12-01 07:10:00|219.89|217.69|219.76|217.56|219.89|217.69|219.62|217.42|0
1701414900000|2023-12-01 07:15:00|219.89|217.69|219.75|217.55|219.89|217.69|219.48|217.28|0
1701415200000|2023-12-01 07:20:00|219.62|217.42|219.75|217.55|219.75|217.55|219.34|217.14|0
1701415500000|2023-12-01 07:25:00|219.62|217.42|219.61|217.41|219.89|217.69|219.34|217.14|0
1701415800000|2023-12-01 07:30:00|219.48|217.28|219.34|217.14|219.89|217.69|219.27|217.07|0
1701416100000|2023-12-01 07:35:00|219.2|217|219.2|217|219.34|217.14|219.06|216.86|0
1701416400000|2023-12-01 07:40:00|219.34|217.14|218.92|216.72|219.34|217.14|218.92|216.72|0
1701416700000|2023-12-01 07:45:00|218.79|216.59|219.33|217.13|219.33|217.13|218.79|216.59|0
1701417000000|2023-12-01 07:50:00|219.47|217.27|220.16|217.96|220.16|217.96|219.33|217.13|0
1701417300000|2023-12-01 07:55:00|220.02|217.82|219.88|217.68|220.16|217.96|219.74|217.54|0
1701417600000|2023-12-01 08:00:00|219.6|217.4|218.51|216.31|219.74|217.54|218.51|216.31|0
1701417900000|2023-12-01 08:05:00|218.64|216.44|218.23|216.03|218.64|216.44|217.96|215.76|0
1701418200000|2023-12-01 08:10:00|218.37|216.17|218.78|216.58|218.92|216.72|218.1|215.9|0
1701418500000|2023-12-01 08:15:00|218.64|216.44|218.23|216.03|219.05|216.85|218.09|215.89|0
1701418800000|2023-12-01 08:20:00|218.5|216.3|218.5|216.3|218.5|216.3|218.09|215.89|0
1701419100000|2023-12-01 08:25:00|218.36|216.16|218.23|216.03|218.64|216.44|218.23|216.03|0
1701419400000|2023-12-01 08:30:00|218.3|216.1|217.41|215.21|218.5|216.3|217.13|214.93|0
1701419700000|2023-12-01 08:35:00|217.54|215.34|216.31|214.11|217.54|215.34|216.04|213.84|0
1701420000000|2023-12-01 08:40:00|216.39|214.19|216.45|214.25|216.72|214.52|216.04|213.84|0
1701420300000|2023-12-01 08:45:00|216.31|214.11|215.37|213.17|216.45|214.25|215.37|213.17|0
1701420600000|2023-12-01 08:50:00|215.5|213.3|214.96|212.76|215.5|213.3|214.69|212.49|0
1701420900000|2023-12-01 08:55:00|214.83|212.63|214.82|212.62|214.96|212.76|214.42|212.22|0
1701421200000|2023-12-01 09:00:00|214.69|212.49|214.69|212.49|215.1|212.9|214.42|212.22|0
1701421500000|2023-12-01 09:05:00|214.82|212.62|214.55|212.35|215.23|213.03|214.42|212.22|0
1701421800000|2023-12-01 09:10:00|214.69|212.49|214.96|212.76|215.23|213.03|214.41|212.21|0
1701422100000|2023-12-01 09:15:00|214.68|212.48|214.55|212.35|214.95|212.75|214.55|212.35|0
1701422400000|2023-12-01 09:20:00|214.41|212.21|214.55|212.35|214.68|212.48|214.14|211.94|0
1701422700000|2023-12-01 09:25:00|214.68|212.48|214.41|212.21|214.95|212.75|214.41|212.21|0
1701423000000|2023-12-01 09:30:00|214.27|212.07|213.87|211.67|214.27|212.07|213.6|211.4|0
1701423300000|2023-12-01 09:35:00|213.73|211.53|214.14|211.94|214.41|212.21|213.6|211.4|0
1701423600000|2023-12-01 09:40:00|214|211.8|213.73|211.53|214.14|211.94|213.73|211.53|0
1701423900000|2023-12-01 09:45:00|213.86|211.66|214.13|211.93|214.27|212.07|213.8|211.6|0
1701424200000|2023-12-01 09:50:00|214.2|212|214.94|212.74|215.08|212.88|214.13|211.93|0
1701424500000|2023-12-01 09:55:00|214.81|212.61|215.21|213.01|215.35|213.15|214.81|212.61|0
1701424800000|2023-12-01 10:00:00|215.35|213.15|215.48|213.28|215.89|213.69|215.21|213.01|0
1701425100000|2023-12-01 10:05:00|215.62|213.42|215.48|213.28|215.62|213.42|215.35|213.15|0
1701425400000|2023-12-01 10:10:00|215.35|213.15|215.62|213.42|215.62|213.42|215.21|213.01|0
1701425700000|2023-12-01 10:15:00|215.75|213.55|215.48|213.28|215.75|213.55|215.34|213.14|0
1701426000000|2023-12-01 10:20:00|215.55|213.35|215.75|213.55|215.88|213.68|215.55|213.35|0
1701426300000|2023-12-01 10:25:00|215.61|213.41|215.88|213.68|216.15|213.95|215.61|213.41|0
1701426600000|2023-12-01 10:30:00|215.75|213.55|216.15|213.95|216.15|213.95|215.75|213.55|0
1701426900000|2023-12-01 10:35:00|216.29|214.09|216.83|214.63|216.83|214.63|216.29|214.09|0
1701427200000|2023-12-01 10:40:00|216.97|214.77|217.1|214.9|217.24|215.04|216.83|214.63|0
1701427500000|2023-12-01 10:45:00|216.97|214.77|216.69|214.49|217.1|214.9|216.56|214.36|0
1701427800000|2023-12-01 10:50:00|216.63|214.43|217.24|215.04|217.51|215.31|216.63|214.43|0
1701428100000|2023-12-01 10:55:00|217.37|215.17|217.65|215.45|217.65|215.45|217.24|215.04|0
1701428400000|2023-12-01 11:00:00|217.51|215.31|217.37|215.17|217.78|215.58|217.24|215.04|0
1701428700000|2023-12-01 11:05:00|217.51|215.31|218.05|215.85|218.05|215.85|217.37|215.17|0
1701429000000|2023-12-01 11:10:00|217.92|215.72|217.37|215.17|218.19|215.99|217.37|215.17|0
1701429300000|2023-12-01 11:15:00|217.23|215.03|217.37|215.17|217.37|215.17|217.09|214.89|0
1701429600000|2023-12-01 11:20:00|217.5|215.3|216.82|214.62|217.5|215.3|216.68|214.48|0
1701429900000|2023-12-01 11:25:00|216.96|214.76|217.09|214.89|217.23|215.03|216.82|214.62|0
1701430200000|2023-12-01 11:30:00|216.95|214.75|216.54|214.34|217.09|214.89|216.54|214.34|0
1701430500000|2023-12-01 11:35:00|216.41|214.21|217.5|215.3|217.84|215.64|216.41|214.21|0
1701430800000|2023-12-01 11:40:00|217.63|215.43|218.45|216.25|218.59|216.39|217.5|215.3|0
1701431100000|2023-12-01 11:45:00|218.59|216.39|218.31|216.11|218.59|216.39|217.9|215.7|0
1701431400000|2023-12-01 11:50:00|218.45|216.25|217.77|215.57|218.45|216.25|217.77|215.57|0
1701431700000|2023-12-01 11:55:00|217.49|215.29|217.9|215.7|218.31|216.11|217.49|215.29|0
1701432000000|2023-12-01 12:00:00|217.76|215.56|218.58|216.38|218.72|216.52|217.76|215.56|0
1701432300000|2023-12-01 12:05:00|218.72|216.52|219.13|216.93|219.27|217.07|218.31|216.11|0
1701432600000|2023-12-01 12:10:00|219.27|217.07|220.23|218.03|220.5|218.3|219.27|217.07|0
1701432900000|2023-12-01 12:15:00|220.09|217.89|221.05|218.85|221.06|218.86|220.09|217.89|0
1701433200000|2023-12-01 12:20:00|221.19|218.99|221.47|219.27|222.02|219.82|221.19|218.99|0
1701433500000|2023-12-01 12:25:00|221.33|219.13|220.75|218.55|221.47|219.27|220.34|218.14|0
1701433800000|2023-12-01 12:30:00|220.89|218.69|221.02|218.82|221.02|218.82|220.2|218|0
1701434100000|2023-12-01 12:35:00|221.16|218.96|221.16|218.96|221.44|219.24|220.88|218.68|0
1701434400000|2023-12-01 12:40:00|221.02|218.82|221.16|218.96|221.44|219.24|221.02|218.82|0
1701434700000|2023-12-01 12:45:00|221.57|219.37|223.1|220.9|223.24|221.04|221.43|219.23|0
1701435000000|2023-12-01 12:50:00|223.24|221.04|223.79|221.59|223.93|221.73|222.82|220.62|0
1701435300000|2023-12-01 12:55:00|223.51|221.31|223.37|221.17|223.79|221.59|223.09|220.89|0
1701435600000|2023-12-01 13:00:00|223.23|221.03|222.4|220.2|223.51|221.31|221.98|219.78|0
1701435900000|2023-12-01 13:05:00|222.26|220.06|222.4|220.2|222.68|220.48|221.98|219.78|0
1701436200000|2023-12-01 13:10:00|222.26|220.06|222.81|220.61|223.23|221.03|222.12|219.92|0
1701436500000|2023-12-01 13:15:00|222.95|220.75|221.98|219.78|223.37|221.17|221.98|219.78|0
1701436800000|2023-12-01 13:20:00|222.12|219.92|221.7|219.5|222.39|220.19|221.7|219.5|0
1701437100000|2023-12-01 13:25:00|221.56|219.36|221.84|219.64|221.84|219.64|221.28|219.08|0
1701437400000|2023-12-01 13:30:00|221.7|219.5|221.83|219.63|222.25|220.05|221.14|218.94|0
1701437700000|2023-12-01 13:35:00|221.7|219.5|221.69|219.49|221.97|219.77|221.42|219.22|0
1701438000000|2023-12-01 13:40:00|221.56|219.36|221.56|219.36|222.53|220.33|221.56|219.36|0
1701438300000|2023-12-01 13:45:00|222.11|219.91|223.08|220.88|223.36|221.16|221.55|219.35|0
1701438600000|2023-12-01 13:50:00|222.94|220.74|222.52|220.32|223.5|221.3|222.52|220.32|0
1701438900000|2023-12-01 13:55:00|222.38|220.18|223.35|221.15|223.63|221.43|221.69|219.49|0
1701439200000|2023-12-01 14:00:00|223.49|221.29|223.49|221.29|223.77|221.57|223.07|220.87|0
1701439500000|2023-12-01 14:05:00|223.35|221.15|222.66|220.46|223.49|221.29|222.66|220.46|0
1701439800000|2023-12-01 14:10:00|222.52|220.32|223.91|221.71|224.05|221.85|222.52|220.32|0
1701440100000|2023-12-01 14:15:00|223.77|221.57|224.18|221.98|224.46|222.26|223.63|221.43|0
1701440400000|2023-12-01 14:20:00|224.04|221.84|224.32|222.12|224.46|222.26|223.49|221.29|0
1701440700000|2023-12-01 14:25:00|224.04|221.84|222.1|219.9|224.18|221.98|222.1|219.9|0
1701441000000|2023-12-01 14:30:00|222.23|220.03|223.62|221.42|225.3|223.1|222.23|220.03|0
1701441300000|2023-12-01 14:35:00|223.76|221.56|222.09|219.89|224.88|222.68|221.95|219.75|0
1701441600000|2023-12-01 14:40:00|221.95|219.75|220.43|218.23|222.23|220.03|220.43|218.23|0
1701441900000|2023-12-01 14:45:00|220.29|218.09|220.57|218.37|221.4|219.2|219.74|217.54|0
1701442200000|2023-12-01 14:50:00|220.71|218.51|219.6|217.4|221.67|219.47|219.6|217.4|0
1701442500000|2023-12-01 14:55:00|219.74|217.54|220.29|218.09|220.57|218.37|219.74|217.54|0
1701442800000|2023-12-01 15:00:00|220.09|217.89|215.81|213.61|220.7|218.5|215|212.8|0
1701443100000|2023-12-01 15:05:00|215.95|213.75|216.77|214.57|217.72|215.52|215.13|212.93|0
1701443400000|2023-12-01 15:10:00|217.04|214.84|219.23|217.03|219.37|217.17|216.22|214.02|0
1701443700000|2023-12-01 15:15:00|219.09|216.89|219.09|216.89|221.58|219.38|218.68|216.48|0
1701444000000|2023-12-01 15:20:00|218.95|216.75|220.33|218.13|220.88|218.68|218.82|216.62|0
1701444300000|2023-12-01 15:25:00|220.19|217.99|222.4|220.2|222.68|220.48|220.19|217.99|0
1701444600000|2023-12-01 15:30:00|222.54|220.34|220.33|218.13|224.21|222.01|220.19|217.99|0
1701444900000|2023-12-01 15:35:00|220.46|218.26|220.74|218.54|220.74|218.54|218.95|216.75|0
1701445200000|2023-12-01 15:40:00|220.46|218.26|219.63|217.43|221.43|219.23|219.22|217.02|0
1701445500000|2023-12-01 15:45:00|219.5|217.3|218.67|216.47|219.77|217.57|218.4|216.2|0
1701445800000|2023-12-01 15:50:00|218.81|216.61|218.4|216.2|219.22|217.02|217.85|215.65|0
1701446100000|2023-12-01 15:55:00|218.26|216.06|218.81|216.61|219.63|217.43|218.26|216.06|0
1701446400000|2023-12-01 16:00:00|218.94|216.74|218.36|216.16|223.64|221.44|217.4|215.2|0
1701446700000|2023-12-01 16:05:00|218.77|216.57|217.12|214.92|220.7|218.5|216.58|214.38|0
1701447000000|2023-12-01 16:10:00|216.71|214.51|213.05|210.85|217.4|215.2|212.78|210.58|0
1701447300000|2023-12-01 16:15:00|213.18|210.98|214.4|212.2|215.62|213.42|212.37|210.17|0
1701447600000|2023-12-01 16:20:00|214.53|212.33|215.62|213.42|217.12|214.92|214.4|212.2|0
1701447900000|2023-12-01 16:25:00|215.48|213.28|212.23|210.03|215.48|213.28|211.83|209.63|0
1701448200000|2023-12-01 16:30:00|212.5|210.3|211.02|208.82|215.62|213.42|210.62|208.42|0
1701448500000|2023-12-01 16:35:00|211.16|208.96|213.04|210.84|213.99|211.79|211.16|208.96|0
1701448800000|2023-12-01 16:40:00|213.17|210.97|208.16|205.96|213.44|211.24|207.72|205.52|0
1701449100000|2023-12-01 16:45:00|208.29|206.09|209.22|207.02|211.37|209.17|208.29|206.09|0
1701449400000|2023-12-01 16:50:00|209.36|207.16|206.96|204.76|209.89|207.69|205.51|203.31|0
1701449700000|2023-12-01 16:55:00|206.83|204.63|207.75|205.55|207.75|205.55|206.69|204.49|0
1701450000000|2023-12-01 17:00:00|207.62|205.42|207.22|205.02|208.42|206.22|206.96|204.76|0
1701450300000|2023-12-01 17:05:00|207.49|205.29|206.29|204.09|207.62|205.42|205.24|203.04|0
1701450600000|2023-12-01 17:10:00|206.43|204.23|205.24|203.04|206.69|204.49|204.71|202.51|0
1701450900000|2023-12-01 17:15:00|205.37|203.17|206.69|204.49|207.22|205.02|204.71|202.51|0
1701451200000|2023-12-01 17:20:00|206.82|204.62|206.16|203.96|207.88|205.68|205.5|203.3|0
1701451500000|2023-12-01 17:25:00|206.29|204.09|205.68|203.48|206.55|204.35|204.31|202.11|0
1701451800000|2023-12-01 17:30:00|206.07|203.87|206.07|203.87|206.33|204.13|203.97|201.77|0
1701452100000|2023-12-01 17:35:00|206.2|204|204.89|202.69|206.73|204.53|204.62|202.42|0
1701452400000|2023-12-01 17:40:00|205.02|202.82|204.49|202.29|205.54|203.34|203.97|201.77|0
1701452700000|2023-12-01 17:45:00|204.62|202.42|202.79|200.59|204.62|202.42|202.4|200.2|0
1701453000000|2023-12-01 17:50:00|202.92|200.72|202.79|200.59|203.31|201.11|202.4|200.2|0
1701453300000|2023-12-01 17:55:00|202.27|200.07|202.79|200.59|202.92|200.72|201.88|199.68|0
1701453600000|2023-12-01 18:00:00|202.92|200.72|203.57|201.37|203.83|201.63|202.53|200.33|0
1701453900000|2023-12-01 18:05:00|203.7|201.5|204.75|202.55|205.4|203.2|203.7|201.5|0
1701454200000|2023-12-01 18:10:00|204.61|202.41|206.32|204.12|206.98|204.78|204.48|202.28|0
1701454500000|2023-12-01 18:15:00|206.19|203.99|205.53|203.33|207.05|204.85|205.4|203.2|0
1701454800000|2023-12-01 18:20:00|205.4|203.2|205.13|202.93|206.85|204.65|204.74|202.54|0
1701455100000|2023-12-01 18:25:00|204.87|202.67|207.37|205.17|207.37|205.17|204.74|202.54|0
1701455400000|2023-12-01 18:30:00|207.5|205.3|206.97|204.77|208.16|205.96|206.84|204.64|0
1701455700000|2023-12-01 18:35:00|207.1|204.9|208.16|205.96|208.56|206.36|206.45|204.25|0
1701456000000|2023-12-01 18:40:00|208.29|206.09|207.1|204.9|209.22|207.02|206.84|204.64|0
1701456300000|2023-12-01 18:45:00|206.97|204.77|208.16|205.96|208.16|205.96|206.97|204.77|0
1701456600000|2023-12-01 18:50:00|208.03|205.83|208.42|206.22|208.69|206.49|207.23|205.03|0
1701456900000|2023-12-01 18:55:00|208.29|206.09|208.69|206.49|208.82|206.62|207.76|205.56|0
1701457200000|2023-12-01 19:00:00|208.55|206.35|207.49|205.29|209.08|206.88|207.23|205.03|0
1701457500000|2023-12-01 19:05:00|207.62|205.42|209.35|207.15|209.35|207.15|207.49|205.29|0
1701457800000|2023-12-01 19:10:00|209.08|206.88|206.83|204.63|209.21|207.01|206.57|204.37|0
1701458100000|2023-12-01 19:15:00|207.09|204.89|207.62|205.42|207.62|205.42|206.3|204.1|0
1701458400000|2023-12-01 19:20:00|207.75|205.55|206.17|203.97|208.15|205.95|205.9|203.7|0
1701458700000|2023-12-01 19:25:00|206.3|204.1|206.56|204.36|207.49|205.29|206.3|204.1|0
1701459000000|2023-12-01 19:30:00|206.43|204.23|206.43|204.23|206.96|204.76|206.03|203.83|0
1701459300000|2023-12-01 19:35:00|206.56|204.36|206.03|203.83|207.09|204.89|205.9|203.7|0
1701459600000|2023-12-01 19:40:00|206.16|203.96|206.69|204.49|207.74|205.54|205.77|203.57|0
1701459900000|2023-12-01 19:45:00|206.82|204.62|206.29|204.09|207.08|204.88|206.03|203.83|0
1701460200000|2023-12-01 19:50:00|206.42|204.22|206.03|203.83|206.55|204.35|205.76|203.56|0
1701460500000|2023-12-01 19:55:00|205.89|203.69|204.71|202.51|206.03|203.83|204.71|202.51|0
1701460800000|2023-12-01 20:00:00|204.84|202.64|205.37|203.17|205.37|203.17|204.45|202.25|0
1701461100000|2023-12-01 20:05:00|205.5|203.3|206.55|204.35|208.13|205.93|205.37|203.17|0
1701461400000|2023-12-01 20:10:00|206.68|204.48|206.15|203.95|206.81|204.61|205.1|202.9|0
1701461700000|2023-12-01 20:15:00|206.28|204.08|207.94|205.74|208.34|206.14|206.28|204.08|0
1701462000000|2023-12-01 20:20:00|207.81|205.61|208.07|205.87|208.73|206.53|207.68|205.48|0
1701462300000|2023-12-01 20:25:00|207.94|205.74|206.23|204.03|207.94|205.74|206.23|204.03|0
1701462600000|2023-12-01 20:30:00|206.49|204.29|205.84|203.64|206.88|204.68|205.7|203.5|0
1701462900000|2023-12-01 20:35:00|205.97|203.77|207.28|205.08|207.41|205.21|205.83|203.63|0
1701463200000|2023-12-01 20:40:00|207.41|205.21|207.01|204.81|207.54|205.34|206.62|204.42|0
1701463500000|2023-12-01 20:45:00|207.14|204.94|206.62|204.42|207.67|205.47|206.49|204.29|0
1701463800000|2023-12-01 20:50:00|206.88|204.68|208.59|206.39|208.59|206.39|206.35|204.15|0
1701464100000|2023-12-01 20:55:00|207.8|205.6|206.35|204.15|207.8|205.6|204.91|202.71|0
1701464400000|2023-12-01 21:00:00|206.48|204.28|205.43|203.23|207.14|204.94|205.17|202.97|0
1701464700000|2023-12-01 21:05:00|205.56|203.36|205.76|203.56|206.09|203.89|205.17|202.97|0
1701465000000|2023-12-01 21:10:00|205.69|203.49|205.69|203.49|206.09|203.89|205.69|203.49|0
1701654300000|2023-12-04 01:45:00|210.36|208.16|210.23|208.03|210.62|208.42|210.23|208.03|0
1701654600000|2023-12-04 01:50:00|210.36|208.16|210.49|208.29|210.62|208.42|210.36|208.16|0
1701654900000|2023-12-04 01:55:00|210.62|208.42|210.36|208.16|210.62|208.42|210.36|208.16|0
1701655200000|2023-12-04 02:00:00|210.22|208.02|210.62|208.42|210.62|208.42|210.22|208.02|0
1701655500000|2023-12-04 02:05:00|210.49|208.29|211.01|208.81|211.01|208.81|210.49|208.29|0
1701655800000|2023-12-04 02:10:00|210.88|208.68|211.01|208.81|211.15|208.95|210.75|208.55|0
1701656100000|2023-12-04 02:15:00|211.14|208.94|210.61|208.41|211.28|209.08|210.61|208.41|0
1701656400000|2023-12-04 02:20:00|210.75|208.55|210.74|208.54|211.01|208.81|210.74|208.54|0
1701656700000|2023-12-04 02:25:00|210.61|208.41|210.35|208.15|210.74|208.54|210.35|208.15|0
1701657000000|2023-12-04 02:30:00|210.48|208.28|210.87|208.67|210.87|208.67|210.48|208.28|0
1701657300000|2023-12-04 02:35:00|211.01|208.81|211.27|209.07|211.27|209.07|211|208.8|0
1701657600000|2023-12-04 02:40:00|211.14|208.94|211.13|208.93|211.4|209.2|211.13|208.93|0
1701657900000|2023-12-04 02:45:00|211.27|209.07|211.13|208.93|211.4|209.2|211.13|208.93|0
1701658200000|2023-12-04 02:50:00|211|208.8|210.87|208.67|211|208.8|210.73|208.53|0
1701658500000|2023-12-04 02:55:00|211|208.8|211|208.8|211|208.8|210.73|208.53|0
1701658800000|2023-12-04 03:00:00|211.13|208.93|210.86|208.66|211.13|208.93|210.86|208.66|0
1701659100000|2023-12-04 03:05:00|211|208.8|210.99|208.79|211.13|208.93|210.86|208.66|0
1701659400000|2023-12-04 03:10:00|211.13|208.93|211.13|208.93|211.39|209.19|210.99|208.79|0
1701659700000|2023-12-04 03:15:00|211.26|209.06|211.12|208.92|211.39|209.19|210.99|208.79|0
1701660000000|2023-12-04 03:20:00|211.26|209.06|211.52|209.32|211.65|209.45|211.12|208.92|0
1701660300000|2023-12-04 03:25:00|211.65|209.45|211.25|209.05|211.65|209.45|211.12|208.92|0
1701660600000|2023-12-04 03:30:00|211.39|209.19|211.52|209.32|211.52|209.32|211.12|208.92|0
1701660900000|2023-12-04 03:35:00|211.38|209.18|211.25|209.05|211.65|209.45|211.25|209.05|0
1701661200000|2023-12-04 03:40:00|211.38|209.18|211.12|208.92|211.38|209.18|211.12|208.92|0
1701661500000|2023-12-04 03:45:00|210.98|208.78|211.25|209.05|211.38|209.18|210.85|208.65|0
1701661800000|2023-12-04 03:50:00|211.11|208.91|210.98|208.78|211.11|208.91|210.98|208.78|0
1701662100000|2023-12-04 03:55:00|211.11|208.91|210.98|208.78|211.18|208.98|210.85|208.65|0
1701662400000|2023-12-04 04:00:00|210.85|208.65|211.11|208.91|211.11|208.91|210.85|208.65|0
1701662700000|2023-12-04 04:05:00|210.98|208.78|210.98|208.78|211.11|208.91|210.98|208.78|0
1701663000000|2023-12-04 04:10:00|210.84|208.64|210.71|208.51|210.98|208.78|210.71|208.51|0
1701663300000|2023-12-04 04:15:00|210.58|208.38|210.44|208.24|210.58|208.38|210.44|208.24|0
1701663600000|2023-12-04 04:20:00|210.58|208.38|210.31|208.11|210.58|208.38|210.18|207.98|0
1701663900000|2023-12-04 04:25:00|210.38|208.18|210.18|207.98|210.38|208.18|210.18|207.98|0
1701664200000|2023-12-04 04:30:00|210.31|208.11|210.44|208.24|210.57|208.37|210.31|208.11|0
1701664500000|2023-12-04 04:35:00|210.57|208.37|210.57|208.37|210.7|208.5|210.57|208.37|0
1701664800000|2023-12-04 04:40:00|210.44|208.24|210.04|207.84|210.57|208.37|209.78|207.58|0
1701665100000|2023-12-04 04:45:00|209.91|207.71|210.17|207.97|210.3|208.1|209.91|207.71|0
1701665400000|2023-12-04 04:50:00|210.04|207.84|210.17|207.97|210.17|207.97|210.04|207.84|0
1701665700000|2023-12-04 04:55:00|210.3|208.1|210.17|207.97|210.3|208.1|210.04|207.84|0
1701666000000|2023-12-04 05:00:00|210.3|208.1|210.96|208.76|210.96|208.76|210.17|207.97|0
1701666300000|2023-12-04 05:05:00|210.83|208.63|211.09|208.89|211.22|209.02|210.83|208.63|0
1701666600000|2023-12-04 05:10:00|211.22|209.02|211.09|208.89|211.22|209.02|210.96|208.76|0
1701666900000|2023-12-04 05:15:00|211.22|209.02|211.35|209.15|211.35|209.15|211.22|209.02|0
1701667200000|2023-12-04 05:20:00|211.22|209.02|211.09|208.89|211.35|209.15|210.95|208.75|0
1701667500000|2023-12-04 05:25:00|211.22|209.02|211.22|209.02|211.22|209.02|210.95|208.75|0
1701667800000|2023-12-04 05:30:00|211.08|208.88|211.08|208.88|211.22|209.02|211.08|208.88|0
1701668100000|2023-12-04 05:35:00|211.21|209.01|210.95|208.75|211.21|209.01|210.68|208.48|0
1701668400000|2023-12-04 05:40:00|211.08|208.88|211.34|209.14|211.34|209.14|211.08|208.88|0
1701668700000|2023-12-04 05:45:00|211.21|209.01|211.47|209.27|211.47|209.27|211.21|209.01|0
1701669000000|2023-12-04 05:50:00|211.34|209.14|211.47|209.27|211.61|209.41|211.34|209.14|0
1701669300000|2023-12-04 05:55:00|211.34|209.14|211.47|209.27|211.6|209.4|211.21|209.01|0
1701669600000|2023-12-04 06:00:00|211.6|209.4|211.21|209.01|211.6|209.4|211.21|209.01|0
1701669900000|2023-12-04 06:05:00|211.2|209|211.07|208.87|211.34|209.14|210.81|208.61|0
1701670200000|2023-12-04 06:10:00|211.01|208.81|211.2|209|211.33|209.13|210.94|208.74|0
1701670500000|2023-12-04 06:15:00|211.07|208.87|211.2|209|211.2|209|210.94|208.74|0
1701670800000|2023-12-04 06:20:00|211.07|208.87|211.2|209|211.27|209.07|210.93|208.73|0
1701671100000|2023-12-04 06:25:00|211.33|209.13|211.46|209.26|211.46|209.26|211.2|209|0
1701671400000|2023-12-04 06:30:00|211.33|209.13|211.33|209.13|211.59|209.39|211.33|209.13|0
1701671700000|2023-12-04 06:35:00|211.46|209.26|211.33|209.13|211.59|209.39|211.19|208.99|0
1701672000000|2023-12-04 06:40:00|211.26|209.06|211.72|209.52|211.72|209.52|211.26|209.06|0
1701672300000|2023-12-04 06:45:00|211.86|209.66|211.72|209.52|211.86|209.66|211.59|209.39|0
1701672600000|2023-12-04 06:50:00|211.85|209.65|211.72|209.52|211.85|209.65|211.59|209.39|0
1701672900000|2023-12-04 06:55:00|211.85|209.65|212.12|209.92|212.38|210.18|211.59|209.39|0
1701673200000|2023-12-04 07:00:00|211.98|209.78|211.85|209.65|211.98|209.78|211.05|208.85|0
1701673500000|2023-12-04 07:05:00|211.72|209.52|212.38|210.18|212.51|210.31|211.72|209.52|0
1701673800000|2023-12-04 07:10:00|212.51|210.31|212.51|210.31|212.78|210.58|212.25|210.05|0
1701674100000|2023-12-04 07:15:00|212.64|210.44|213.04|210.84|213.17|210.97|212.64|210.44|0
1701674400000|2023-12-04 07:20:00|212.91|210.71|212.91|210.71|213.17|210.97|212.64|210.44|0
1701674700000|2023-12-04 07:25:00|213.04|210.84|212.9|210.7|213.04|210.84|212.37|210.17|0
1701675000000|2023-12-04 07:30:00|212.77|210.57|213.17|210.97|213.3|211.1|212.64|210.44|0
1701675300000|2023-12-04 07:35:00|213.3|211.1|213.43|211.23|213.57|211.37|213.17|210.97|0
1701675600000|2023-12-04 07:40:00|213.57|211.37|213.7|211.5|213.83|211.63|213.57|211.37|0
1701675900000|2023-12-04 07:45:00|213.57|211.37|213.17|210.97|213.57|211.37|213.03|210.83|0
1701676200000|2023-12-04 07:50:00|213.16|210.96|213.14|210.94|213.54|211.34|212.34|210.14|0
1701676500000|2023-12-04 07:55:00|213.27|211.07|213.8|211.6|214.07|211.87|213.27|211.07|0
1701676800000|2023-12-04 08:00:00|213.67|211.47|214.07|211.87|214.2|212|213.13|210.93|0
1701677100000|2023-12-04 08:05:00|214.2|212|214.07|211.87|214.47|212.27|213.8|211.6|0
1701677400000|2023-12-04 08:10:00|214.2|212|213.66|211.46|214.6|212.4|213.53|211.33|0
1701677700000|2023-12-04 08:15:00|213.53|211.33|213.93|211.73|214.07|211.87|213.26|211.06|0
1701678000000|2023-12-04 08:20:00|213.8|211.6|213.13|210.93|213.93|211.73|213.13|210.93|0
1701678300000|2023-12-04 08:25:00|212.99|210.79|212.19|209.99|213.13|210.93|212.06|209.86|0
1701678600000|2023-12-04 08:30:00|212.06|209.86|211.26|209.06|212.06|209.86|210.86|208.66|0
1701678900000|2023-12-04 08:35:00|211.12|208.92|210.86|208.66|211.79|209.59|210.72|208.52|0
1701679200000|2023-12-04 08:40:00|210.72|208.52|210.86|208.66|210.99|208.79|210.72|208.52|0
1701679500000|2023-12-04 08:45:00|210.72|208.52|209.93|207.73|211.25|209.05|209.93|207.73|0
1701679800000|2023-12-04 08:50:00|209.79|207.59|210.99|208.79|211.12|208.92|209.66|207.46|0
1701680100000|2023-12-04 08:55:00|211.12|208.92|210.98|208.78|211.38|209.18|210.72|208.52|0
1701680400000|2023-12-04 09:00:00|210.92|208.72|211.51|209.31|211.51|209.31|210.58|208.38|0
1701680700000|2023-12-04 09:05:00|211.65|209.45|213.52|211.32|213.52|211.32|211.65|209.45|0
1701681000000|2023-12-04 09:10:00|213.38|211.18|213.65|211.45|213.92|211.72|213.11|210.91|0
1701681300000|2023-12-04 09:15:00|213.78|211.58|212.98|210.78|213.92|211.72|212.98|210.78|0
1701681600000|2023-12-04 09:20:00|213.11|210.91|213.65|211.45|214.05|211.85|213.11|210.91|0
1701681900000|2023-12-04 09:25:00|213.51|211.31|212.84|210.64|213.65|211.45|212.71|210.51|0
1701682200000|2023-12-04 09:30:00|212.71|210.51|212.7|210.5|213.24|211.04|212.44|210.24|0
1701682500000|2023-12-04 09:35:00|213.11|210.91|213.24|211.04|213.64|211.44|212.84|210.64|0
1701682800000|2023-12-04 09:40:00|213.37|211.17|212.43|210.23|213.51|211.31|212.43|210.23|0
1701683100000|2023-12-04 09:45:00|212.5|210.3|212.3|210.1|212.7|210.5|211.9|209.7|0
1701683400000|2023-12-04 09:50:00|212.17|209.97|212.03|209.83|212.43|210.23|211.76|209.56|0
1701683700000|2023-12-04 09:55:00|211.9|209.7|211.76|209.56|212.16|209.96|211.63|209.43|0
1701684000000|2023-12-04 10:00:00|211.63|209.43|212.56|210.36|212.56|210.36|211.5|209.3|0
1701684300000|2023-12-04 10:05:00|212.7|210.5|212.18|209.98|212.96|210.76|211.49|209.29|0
1701684600000|2023-12-04 10:10:00|212.32|210.12|212.31|210.11|212.85|210.65|212.18|209.98|0
1701684900000|2023-12-04 10:15:00|212.45|210.25|212.05|209.85|212.71|210.51|212.05|209.85|0
1701685200000|2023-12-04 10:20:00|211.91|209.71|212.31|210.11|212.44|210.24|211.51|209.31|0
1701685500000|2023-12-04 10:25:00|212.18|209.98|211.91|209.71|212.31|210.11|211.51|209.31|0
1701685800000|2023-12-04 10:30:00|212.04|209.84|211.77|209.57|212.04|209.84|211.51|209.31|0
1701686100000|2023-12-04 10:35:00|211.91|209.71|212.71|210.51|212.71|210.51|211.77|209.57|0
1701686400000|2023-12-04 10:40:00|212.84|210.64|213.78|211.58|213.91|211.71|212.84|210.64|0
1701686700000|2023-12-04 10:45:00|213.64|211.44|213.37|211.17|213.64|211.44|213.11|210.91|0
1701687000000|2023-12-04 10:50:00|213.24|211.04|213.1|210.9|213.51|211.31|212.84|210.64|0
1701687300000|2023-12-04 10:55:00|213.24|211.04|212.43|210.23|213.44|211.24|212.43|210.23|0
1701687600000|2023-12-04 11:00:00|212.7|210.5|212.03|209.83|212.7|210.5|211.9|209.7|0
1701687900000|2023-12-04 11:05:00|212.17|209.97|213.63|211.43|213.63|211.43|212.03|209.83|0
1701688200000|2023-12-04 11:10:00|213.5|211.3|213.23|211.03|213.63|211.43|212.96|210.76|0
1701688500000|2023-12-04 11:15:00|213.1|210.9|213.1|210.9|213.5|211.3|213.1|210.9|0
1701688800000|2023-12-04 11:20:00|213.23|211.03|213.09|210.89|213.5|211.3|212.96|210.76|0
1701689100000|2023-12-04 11:25:00|212.96|210.76|212.49|210.29|213.63|211.43|212.49|210.29|0
1701689400000|2023-12-04 11:30:00|212.56|210.36|212.82|210.62|213.09|210.89|212.42|210.22|0
1701689700000|2023-12-04 11:35:00|212.96|210.76|213.89|211.69|213.89|211.69|212.82|210.62|0
1701690000000|2023-12-04 11:40:00|213.76|211.56|214.03|211.83|214.29|212.09|213.76|211.56|0
1701690300000|2023-12-04 11:45:00|214.16|211.96|214.02|211.82|214.29|212.09|213.76|211.56|0
1701690600000|2023-12-04 11:50:00|214.16|211.96|214.02|211.82|214.43|212.23|213.89|211.69|0
1701690900000|2023-12-04 11:55:00|214.29|212.09|214.42|212.22|215.1|212.9|214.16|211.96|0
1701691200000|2023-12-04 12:00:00|214.56|212.36|215.36|213.16|215.9|213.7|214.56|212.36|0
1701691500000|2023-12-04 12:05:00|215.5|213.3|215.77|213.57|215.77|213.57|215.09|212.89|0
1701691800000|2023-12-04 12:10:00|215.63|213.43|215.76|213.56|216.44|214.24|215.63|213.43|0
1701692100000|2023-12-04 12:15:00|215.63|213.43|215.49|213.29|216.17|213.97|215.36|213.16|0
1701692400000|2023-12-04 12:20:00|215.63|213.43|215.49|213.29|216.03|213.83|215.36|213.16|0
1701692700000|2023-12-04 12:25:00|215.36|213.16|214.82|212.62|215.49|213.29|214.82|212.62|0
1701693000000|2023-12-04 12:30:00|214.95|212.75|214.57|212.37|215.22|213.02|213.74|211.54|0
1701693300000|2023-12-04 12:35:00|214.43|212.23|213.63|211.43|214.43|212.23|213.63|211.43|0
1701693600000|2023-12-04 12:40:00|213.76|211.56|214.03|211.83|214.57|212.37|213.76|211.56|0
1701693900000|2023-12-04 12:45:00|214.16|211.96|213.63|211.43|214.43|212.23|213.49|211.29|0
1701694200000|2023-12-04 12:50:00|213.49|211.29|213.22|211.02|214.03|211.83|213.22|211.02|0
1701694500000|2023-12-04 12:55:00|213.09|210.89|213.49|211.29|213.76|211.56|212.95|210.75|0
1701694800000|2023-12-04 13:00:00|213.62|211.42|214.69|212.49|214.69|212.49|213.62|211.42|0
1701695100000|2023-12-04 13:05:00|214.83|212.63|214.42|212.22|214.96|212.76|213.75|211.55|0
1701695400000|2023-12-04 13:10:00|214.29|212.09|214.56|212.36|214.96|212.76|214.29|212.09|0
1701695700000|2023-12-04 13:15:00|214.69|212.49|214.02|211.82|214.69|212.49|213.21|211.01|0
1701696000000|2023-12-04 13:20:00|213.88|211.68|214.96|212.76|215.09|212.89|213.88|211.68|0
1701696300000|2023-12-04 13:25:00|214.82|212.62|215.09|212.89|215.63|213.43|214.55|212.35|0
1701696600000|2023-12-04 13:30:00|215.22|213.02|216.16|213.96|216.16|213.96|215.22|213.02|0
1701696900000|2023-12-04 13:35:00|216.03|213.83|218.33|216.13|218.6|216.4|216.03|213.83|0
1701697200000|2023-12-04 13:40:00|218.46|216.26|218.73|216.53|218.73|216.53|217.65|215.45|0
1701697500000|2023-12-04 13:45:00|218.87|216.67|219.15|216.95|219.28|217.08|218.33|216.13|0
1701697800000|2023-12-04 13:50:00|219.01|216.81|219.15|216.95|219.42|217.22|218.88|216.68|0
1701698100000|2023-12-04 13:55:00|219.29|217.09|220.24|218.04|220.51|218.31|219.01|216.81|0
1701698400000|2023-12-04 14:00:00|220.1|217.9|221.2|219|221.61|219.41|220.1|217.9|0
1701698700000|2023-12-04 14:05:00|221.06|218.86|222.29|220.09|223.26|221.06|221.06|218.86|0
1701699000000|2023-12-04 14:10:00|222.43|220.23|223.67|221.47|223.67|221.47|221.74|219.54|0
1701699300000|2023-12-04 14:15:00|223.53|221.33|224.64|222.44|224.64|222.44|223.26|221.06|0
1701699600000|2023-12-04 14:20:00|224.5|222.3|225.89|223.69|226.16|223.96|223.81|221.61|0
1701699900000|2023-12-04 14:25:00|226.03|223.83|224.91|222.71|226.44|224.24|224.77|222.57|0
1701700200000|2023-12-04 14:30:00|224.77|222.57|220.37|218.17|225.05|222.85|220.37|218.17|0
1701700500000|2023-12-04 14:35:00|220.09|217.89|220.78|218.58|222.56|220.36|219.95|217.75|0
1701700800000|2023-12-04 14:40:00|221.05|218.85|220.09|217.89|221.19|218.99|219|216.8|0
1701701100000|2023-12-04 14:45:00|219.82|217.62|218.72|216.52|219.82|217.62|218.18|215.98|0
1701701400000|2023-12-04 14:50:00|218.86|216.66|219.54|217.34|220.36|218.16|218.04|215.84|0
1701701700000|2023-12-04 14:55:00|219.4|217.2|223.66|221.46|223.94|221.74|219.4|217.2|0
1701702000000|2023-12-04 15:00:00|223.53|221.33|222.7|220.5|225.32|223.12|222.56|220.36|0
1701702300000|2023-12-04 15:05:00|222.84|220.64|222.84|220.64|223.8|221.6|222.01|219.81|0
1701702600000|2023-12-04 15:10:00|222.97|220.77|223.93|221.73|224.35|222.15|221.88|219.68|0
1701702900000|2023-12-04 15:15:00|223.8|221.6|225.45|223.25|225.73|223.53|223.66|221.46|0
1701703200000|2023-12-04 15:20:00|225.31|223.11|229.49|227.29|229.77|227.57|224.48|222.28|0
1701703500000|2023-12-04 15:25:00|229.77|227.57|230.18|227.98|231.03|228.83|228.79|226.59|0
1701703800000|2023-12-04 15:30:00|230.32|228.12|231.03|228.83|231.17|228.97|228.78|226.58|0
1701704100000|2023-12-04 15:35:00|230.88|228.68|229.28|227.08|231.03|228.83|228.16|225.96|0
1701704400000|2023-12-04 15:40:00|229.14|226.94|229.68|227.48|230.38|228.18|228.72|226.52|0
1701704700000|2023-12-04 15:45:00|229.54|227.34|229.96|227.76|230.38|228.18|229.11|226.91|0
1701705000000|2023-12-04 15:50:00|230.24|228.04|232.07|229.87|232.21|230.01|230.1|227.9|0
1701705300000|2023-12-04 15:55:00|231.78|229.58|231.22|229.02|232.07|229.87|230.8|228.6|0
1701705600000|2023-12-04 16:00:00|231.36|229.16|231.36|229.16|231.92|229.72|230.8|228.6|0
1701705900000|2023-12-04 16:05:00|231.5|229.3|230.55|228.35|231.64|229.44|230.13|227.93|0
1701706200000|2023-12-04 16:10:00|230.69|228.49|229.56|227.36|231.54|229.34|229.56|227.36|0
1701706500000|2023-12-04 16:15:00|229.7|227.5|228.86|226.66|229.7|227.5|228.3|226.1|0
1701706800000|2023-12-04 16:20:00|228.72|226.52|228.72|226.52|229.7|227.5|227.46|225.26|0
1701707100000|2023-12-04 16:25:00|229|226.8|228.02|225.82|229.84|227.64|227.88|225.68|0
1701707400000|2023-12-04 16:30:00|228.16|225.96|228.58|226.38|228.86|226.66|227.46|225.26|0
1701707700000|2023-12-04 16:35:00|227.9|225.7|227.47|225.27|228.18|225.98|227.2|225|0
1701708000000|2023-12-04 16:40:00|227.33|225.13|226.77|224.57|227.33|225.13|225.94|223.74|0
1701708300000|2023-12-04 16:45:00|226.63|224.43|225.24|223.04|226.63|224.43|224.55|222.35|0
1701708600000|2023-12-04 16:50:00|225.1|222.9|224.54|222.34|225.1|222.9|223.44|221.24|0
1701708900000|2023-12-04 16:55:00|224.4|222.2|222.47|220.27|224.4|222.2|221.92|219.72|0
1701709200000|2023-12-04 17:00:00|222.33|220.13|222.33|220.13|223.29|221.09|221.92|219.72|0
1701709500000|2023-12-04 17:05:00|222.46|220.26|221.64|219.44|222.88|220.68|221.09|218.89|0
1701709800000|2023-12-04 17:10:00|221.5|219.3|221.36|219.16|222.46|220.26|221.22|219.02|0
1701710100000|2023-12-04 17:15:00|221.22|219.02|221.63|219.43|221.77|219.57|220.4|218.2|0
1701710400000|2023-12-04 17:20:00|221.5|219.3|221.91|219.71|222.18|219.98|221.08|218.88|0
1701710700000|2023-12-04 17:25:00|221.77|219.57|220.67|218.47|221.91|219.71|219.71|217.51|0
1701711000000|2023-12-04 17:30:00|220.53|218.33|218.89|216.69|221.08|218.88|218.34|216.14|0
1701711300000|2023-12-04 17:35:00|219.02|216.82|219.3|217.1|221.49|219.29|218.62|216.42|0
1701711600000|2023-12-04 17:40:00|219.16|216.96|218.88|216.68|219.57|217.37|218.48|216.28|0
1701711900000|2023-12-04 17:45:00|218.75|216.55|219.02|216.82|219.29|217.09|218.47|216.27|0
1701712200000|2023-12-04 17:50:00|219.16|216.96|219.02|216.82|219.43|217.23|218.2|216|0
1701712500000|2023-12-04 17:55:00|218.88|216.68|218.2|216|218.88|216.68|217.79|215.59|0
1701712800000|2023-12-04 18:00:00|218.33|216.13|219.56|217.36|219.84|217.64|218.06|215.86|0
1701713100000|2023-12-04 18:05:00|219.43|217.23|219.83|217.63|220.11|217.91|219.15|216.95|0
1701713400000|2023-12-04 18:10:00|219.7|217.5|219.97|217.77|220.11|217.91|219.42|217.22|0
1701713700000|2023-12-04 18:15:00|220.11|217.91|219.56|217.36|220.24|218.04|219.28|217.08|0
1701714000000|2023-12-04 18:20:00|219.42|217.22|221.48|219.28|221.48|219.28|219.15|216.95|0
1701714300000|2023-12-04 18:25:00|221.61|219.41|222.58|220.38|222.72|220.52|221.34|219.14|0
1701714600000|2023-12-04 18:30:00|223.13|220.93|222.44|220.24|223.13|220.93|221.47|219.27|0
1701714900000|2023-12-04 18:35:00|222.3|220.1|221.33|219.13|222.3|220.1|220.37|218.17|0
1701715200000|2023-12-04 18:40:00|221.2|219|221.75|219.55|222.16|219.96|220.92|218.72|0
1701715500000|2023-12-04 18:45:00|221.88|219.68|221.74|219.54|222.02|219.82|220.78|218.58|0
1701715800000|2023-12-04 18:50:00|221.61|219.41|221.33|219.13|221.74|219.54|220.92|218.72|0
1701716100000|2023-12-04 18:55:00|221.47|219.27|222.43|220.23|222.57|220.37|221.19|218.99|0
1701716400000|2023-12-04 19:00:00|222.29|220.09|224.09|221.89|224.23|222.03|221.88|219.68|0
1701716700000|2023-12-04 19:05:00|223.95|221.75|223.81|221.61|224.64|222.44|223.54|221.34|0
1701717000000|2023-12-04 19:10:00|223.95|221.75|221.74|219.54|224.09|221.89|221.46|219.26|0
1701717300000|2023-12-04 19:15:00|221.6|219.4|222.29|220.09|222.29|220.09|221.32|219.12|0
1701717600000|2023-12-04 19:20:00|222.15|219.95|222.98|220.78|223.39|221.19|221.74|219.54|0
1701717900000|2023-12-04 19:25:00|222.84|220.64|222.84|220.64|223.39|221.19|222.15|219.95|0
1701718200000|2023-12-04 19:30:00|222.7|220.5|222.83|220.63|223.53|221.33|221.18|218.98|0
1701718500000|2023-12-04 19:35:00|222.7|220.5|222.28|220.08|222.7|220.5|221.32|219.12|0
1701718800000|2023-12-04 19:40:00|222.42|220.22|221.18|218.98|222.56|220.36|221.18|218.98|0
1701719100000|2023-12-04 19:45:00|221.32|219.12|221.31|219.11|222.69|220.49|220.9|218.7|0
1701719400000|2023-12-04 19:50:00|221.18|218.98|221.86|219.66|221.86|219.66|221.04|218.84|0
1701719700000|2023-12-04 19:55:00|221.72|219.52|221.79|219.59|221.93|219.73|220.69|218.49|0
1701720000000|2023-12-04 20:00:00|221.66|219.46|222.48|220.28|222.48|220.28|220.83|218.63|0
1701720300000|2023-12-04 20:05:00|222.9|220.7|222.76|220.56|223.45|221.25|222.07|219.87|0
1701720600000|2023-12-04 20:10:00|222.62|220.42|222.48|220.28|222.89|220.69|221.65|219.45|0
1701720900000|2023-12-04 20:15:00|222.34|220.14|221.65|219.45|223.31|221.11|221.65|219.45|0
1701721200000|2023-12-04 20:20:00|221.51|219.31|222.06|219.86|222.2|220|220.96|218.76|0
1701721500000|2023-12-04 20:25:00|221.92|219.72|221.51|219.31|222.75|220.55|221.51|219.31|0
1701721800000|2023-12-04 20:30:00|221.37|219.17|220.41|218.21|222.61|220.41|220.27|218.07|0
1701722100000|2023-12-04 20:35:00|220.54|218.34|220.68|218.48|221.51|219.31|220.54|218.34|0
1701722400000|2023-12-04 20:40:00|220.82|218.62|218.9|216.7|220.82|218.62|218.76|216.56|0
1701722700000|2023-12-04 20:45:00|218.62|216.42|218.49|216.29|219.72|217.52|218.21|216.01|0
1701723000000|2023-12-04 20:50:00|217.94|215.74|218.07|215.87|218.07|215.87|216.44|214.24|0
1701723300000|2023-12-04 20:55:00|217.94|215.74|218.21|216.01|218.35|216.15|216.99|214.79|0
1701723600000|2023-12-04 21:00:00|218.07|215.87|219.44|217.24|219.99|217.79|218.07|215.87|0
1701723900000|2023-12-04 21:05:00|219.58|217.38|219.98|217.78|219.98|217.78|219.57|217.37|0
1701724200000|2023-12-04 21:10:00|220.12|217.92|219.98|217.78|220.12|217.92|219.71|217.51|0
1701724500000|2023-12-04 21:15:00|220.22|217.82|220.08|217.68|220.36|217.96|219.81|217.41|0
1701724800000|2023-12-04 21:20:00|219.94|217.54|220.08|217.68|220.08|217.68|219.67|217.27|0
1701725100000|2023-12-04 21:25:00|219.94|217.54|220.08|217.68|220.08|217.68|219.81|217.41|0
1701725400000|2023-12-04 21:30:00|220.22|217.82|220.49|218.09|220.49|218.09|220.21|217.81|0
1701725700000|2023-12-04 21:35:00|220.63|218.23|220.49|218.09|220.76|218.36|220.49|218.09|0
1701726000000|2023-12-04 21:40:00|220.62|218.22|220.35|217.95|220.62|218.22|220.07|217.67|0
1701726300000|2023-12-04 21:45:00|220.49|218.09|220.62|218.22|220.62|218.22|220.35|217.95|0
1701726600000|2023-12-04 21:50:00|220.48|218.08|220.48|218.08|220.62|218.22|220.48|218.08|0
1701726900000|2023-12-04 21:55:00|220.35|217.95|220.18|217.78|220.48|218.08|220.07|217.67|0
1701727200000|2023-12-04 22:00:00|220.29|217.89|220.52|218.12|220.52|218.12|220.2|217.8|0
1701727500000|2023-12-04 22:05:00|220.53|218.13|220.52|218.12|220.58|218.18|220.52|218.12|0
1701727800000|2023-12-04 22:10:00|220.56|218.16|220.53|218.13|220.56|218.16|220.53|218.13|0
1701728100000|2023-12-04 22:15:00|220.23|217.83|220.11|217.71|220.33|217.93|220.1|217.7|0
1701728400000|2023-12-04 22:20:00|220.43|218.03|220.29|217.89|220.45|218.05|220.29|217.89|0
1701728700000|2023-12-04 22:25:00|220.27|217.87|220.33|217.93|220.33|217.93|220.27|217.87|0
1701729000000|2023-12-04 22:30:00|220.35|217.95|220.34|217.94|220.35|217.95|220.34|217.94|0
1701729300000|2023-12-04 22:35:00|220.15|217.75|220.24|217.84|220.37|217.97|220.09|217.69|0
1701729600000|2023-12-04 22:40:00|220.28|217.88|220.28|217.88|220.45|218.05|220.24|217.84|0
1701729900000|2023-12-04 22:45:00|220.3|217.9|220.48|218.08|220.85|218.45|220.3|217.9|0
1701730200000|2023-12-04 22:50:00|220.56|218.16|220.56|218.16|220.56|218.16|220.56|218.16|0
1701730500000|2023-12-04 22:55:00|220.54|218.14|220.46|218.06|220.54|218.14|220.42|218.02|0
1701730800000|2023-12-04 23:00:00|220.12|217.72|221.01|218.61|221.15|218.75|220.12|217.72|0
1701731100000|2023-12-04 23:05:00|220.87|218.47|220.46|218.06|220.87|218.47|220.46|218.06|0
1701731400000|2023-12-04 23:10:00|220.6|218.2|220.73|218.33|221.01|218.61|220.46|218.06|0
1701731700000|2023-12-04 23:15:00|220.87|218.47|221.14|218.74|221.42|219.02|220.87|218.47|0
1701732000000|2023-12-04 23:20:00|221.28|218.88|221.42|219.02|221.56|219.16|221.14|218.74|0
1701732300000|2023-12-04 23:25:00|221.56|219.16|221.42|219.02|221.69|219.29|221.42|219.02|0
1701732600000|2023-12-04 23:30:00|221.28|218.88|222.1|219.7|222.38|219.98|221.28|218.88|0
1701732900000|2023-12-04 23:35:00|221.97|219.57|222.38|219.98|222.38|219.98|221.97|219.57|0
1701733200000|2023-12-04 23:40:00|222.24|219.84|222.38|219.98|222.38|219.98|222.1|219.7|0
1701733500000|2023-12-04 23:45:00|222.52|220.12|222.24|219.84|222.52|220.12|222.24|219.84|0
1701733800000|2023-12-04 23:50:00|222.38|219.98|222.1|219.7|222.45|220.05|222.1|219.7|0
1701734100000|2023-12-04 23:55:00|221.96|219.56|221.96|219.56|221.96|219.56|221.96|219.56|0
1701734400000|2023-12-05 00:00:00|221.82|219.42|221.68|219.28|221.96|219.56|221.54|219.14|0
1701734700000|2023-12-05 00:05:00|221.82|219.42|221.82|219.42|221.96|219.56|221.68|219.28|0
1701735000000|2023-12-05 00:10:00|221.68|219.28|221.82|219.42|221.95|219.55|221.68|219.28|0
1701735300000|2023-12-05 00:15:00|221.95|219.55|222.37|219.97|222.37|219.97|221.82|219.42|0
1701735600000|2023-12-05 00:20:00|222.23|219.83|221.95|219.55|222.37|219.97|221.95|219.55|0
1701735900000|2023-12-05 00:25:00|222.09|219.69|222.09|219.69|222.36|219.96|221.95|219.55|0
1701736200000|2023-12-05 00:30:00|221.95|219.55|222.09|219.69|222.22|219.82|221.95|219.55|0
1701736500000|2023-12-05 00:35:00|221.95|219.55|221.95|219.55|222.09|219.69|221.67|219.27|0
1701736800000|2023-12-05 00:40:00|221.81|219.41|221.67|219.27|221.95|219.55|221.67|219.27|0
1701737100000|2023-12-05 00:45:00|221.53|219.13|221.94|219.54|221.94|219.54|221.53|219.13|0
1701737400000|2023-12-05 00:50:00|222.08|219.68|222.08|219.68|222.36|219.96|222.08|219.68|0
1701737700000|2023-12-05 00:55:00|221.94|219.54|222.77|220.37|222.77|220.37|221.94|219.54|0
1701738000000|2023-12-05 01:00:00|222.63|220.23|222.21|219.81|222.91|220.51|222.08|219.68|0
1701738300000|2023-12-05 01:05:00|222.08|219.68|222.08|219.68|222.35|219.95|221.94|219.54|0
1701738600000|2023-12-05 01:10:00|222.21|219.81|222.63|220.23|222.63|220.23|222.07|219.67|0
1701738900000|2023-12-05 01:15:00|222.49|220.09|223.18|220.78|223.32|220.92|222.49|220.09|0
1701739200000|2023-12-05 01:20:00|223.04|220.64|223.31|220.91|223.45|221.05|222.62|220.22|0
1701739500000|2023-12-05 01:25:00|223.45|221.05|223.45|221.05|223.45|221.05|223.18|220.78|0
1701739800000|2023-12-05 01:30:00|223.49|221.29|223.07|220.87|223.49|221.29|222.94|220.74|0
1701740100000|2023-12-05 01:35:00|223.21|221.01|223.63|221.43|223.77|221.57|223.21|221.01|0
1701740400000|2023-12-05 01:40:00|223.76|221.56|223.35|221.15|223.9|221.7|223.21|221.01|0
1701740700000|2023-12-05 01:45:00|223.21|221.01|222.79|220.59|223.21|221.01|222.38|220.18|0
1701741000000|2023-12-05 01:50:00|222.65|220.45|222.38|220.18|222.79|220.59|222.24|220.04|0
1701741300000|2023-12-05 01:55:00|222.24|220.04|222.51|220.31|222.65|220.45|222.1|219.9|0
1701741600000|2023-12-05 02:00:00|222.65|220.45|222.79|220.59|222.79|220.59|222.51|220.31|0
1701741900000|2023-12-05 02:05:00|222.93|220.73|223.2|221|223.34|221.14|222.79|220.59|0
1701742200000|2023-12-05 02:10:00|223.34|221.14|223.48|221.28|223.62|221.42|223.06|220.86|0
1701742500000|2023-12-05 02:15:00|223.34|221.14|223.06|220.86|223.62|221.42|222.92|220.72|0
1701742800000|2023-12-05 02:20:00|222.92|220.72|223.47|221.27|223.47|221.27|222.92|220.72|0
1701743100000|2023-12-05 02:25:00|223.34|221.14|223.47|221.27|223.47|221.27|223.2|221|0
1701743400000|2023-12-05 02:30:00|223.61|221.41|223.61|221.41|223.75|221.55|223.47|221.27|0
1701743700000|2023-12-05 02:35:00|223.75|221.55|223.75|221.55|223.89|221.69|223.47|221.27|0
1701744000000|2023-12-05 02:40:00|223.61|221.41|223.61|221.41|223.75|221.55|223.47|221.27|0
1701744300000|2023-12-05 02:45:00|223.47|221.27|222.91|220.71|223.47|221.27|222.91|220.71|0
1701744600000|2023-12-05 02:50:00|222.77|220.57|222.77|220.57|222.91|220.71|222.77|220.57|0
1701744900000|2023-12-05 02:55:00|222.63|220.43|222.77|220.57|222.91|220.71|222.49|220.29|0
1701745200000|2023-12-05 03:00:00|222.63|220.43|222.63|220.43|222.77|220.57|222.49|220.29|0
1701745500000|2023-12-05 03:05:00|222.77|220.57|222.63|220.43|222.77|220.57|222.63|220.43|0
1701745800000|2023-12-05 03:10:00|222.49|220.29|222.63|220.43|222.77|220.57|222.49|220.29|0
1701746100000|2023-12-05 03:15:00|222.77|220.57|222.35|220.15|222.77|220.57|222.35|220.15|0
1701746400000|2023-12-05 03:20:00|222.49|220.29|222.35|220.15|222.63|220.43|222.35|220.15|0
1701746700000|2023-12-05 03:25:00|222.21|220.01|222.21|220.01|222.35|220.15|222.07|219.87|0
1701747000000|2023-12-05 03:30:00|222.07|219.87|222.62|220.42|222.62|220.42|221.93|219.73|0
1701747300000|2023-12-05 03:35:00|222.48|220.28|222.62|220.42|222.62|220.42|222.34|220.14|0
1701747600000|2023-12-05 03:40:00|222.76|220.56|223.31|221.11|223.31|221.11|222.76|220.56|0
1701747900000|2023-12-05 03:45:00|223.17|220.97|222.89|220.69|223.17|220.97|222.89|220.69|0
1701748200000|2023-12-05 03:50:00|223.03|220.83|223.03|220.83|223.03|220.83|222.89|220.69|0
1701748500000|2023-12-05 03:55:00|222.89|220.69|222.2|220|222.89|220.69|222.2|220|0
1701748800000|2023-12-05 04:00:00|222.06|219.86|222.2|220|222.2|220|221.92|219.72|0
1701749100000|2023-12-05 04:05:00|222.34|220.14|222.33|220.13|222.47|220.27|222.33|220.13|0
1701749400000|2023-12-05 04:10:00|222.2|220|222.19|219.99|222.33|220.13|222.06|219.86|0
1701749700000|2023-12-05 04:15:00|222.33|220.13|222.33|220.13|222.61|220.41|222.33|220.13|0
1701750000000|2023-12-05 04:20:00|222.47|220.27|222.47|220.27|222.61|220.41|222.47|220.27|0
1701750300000|2023-12-05 04:25:00|222.33|220.13|222.47|220.27|222.47|220.27|222.33|220.13|0
1701750600000|2023-12-05 04:30:00|222.33|220.13|222.74|220.54|222.74|220.54|222.33|220.13|0
1701750900000|2023-12-05 04:35:00|222.88|220.68|222.95|220.75|223.02|220.82|222.88|220.68|0
1701751200000|2023-12-05 04:40:00|223.02|220.82|223.15|220.95|223.15|220.95|222.88|220.68|0
1701751500000|2023-12-05 04:45:00|223.29|221.09|223.29|221.09|223.29|221.09|223.15|220.95|0
1701751800000|2023-12-05 04:50:00|223.15|220.95|223.15|220.95|223.29|221.09|223.15|220.95|0
1701752100000|2023-12-05 04:55:00|223.29|221.09|223.43|221.23|223.43|221.23|223.15|220.95|0
1701752400000|2023-12-05 05:00:00|223.29|221.09|223.43|221.23|223.43|221.23|223.15|220.95|0
1701752700000|2023-12-05 05:05:00|223.42|221.22|223.42|221.22|223.42|221.22|223.15|220.95|0
1701753000000|2023-12-05 05:10:00|223.28|221.08|223.56|221.36|223.56|221.36|223.15|220.95|0
1701753300000|2023-12-05 05:15:00|223.7|221.5|223.56|221.36|223.7|221.5|223.42|221.22|0
1701753600000|2023-12-05 05:20:00|223.7|221.5|223.84|221.64|223.84|221.64|223.56|221.36|0
1701753900000|2023-12-05 05:25:00|223.83|221.63|223.42|221.22|223.83|221.63|223.28|221.08|0
1701754200000|2023-12-05 05:30:00|223.56|221.36|223.55|221.35|223.56|221.36|223|220.8|0
1701754500000|2023-12-05 05:35:00|223.42|221.22|223.14|220.94|223.55|221.35|223.14|220.94|0
1701754800000|2023-12-05 05:40:00|223|220.8|223.27|221.07|223.41|221.21|223|220.8|0
1701755100000|2023-12-05 05:45:00|223.14|220.94|223.41|221.21|223.41|221.21|223.14|220.94|0
1701755400000|2023-12-05 05:50:00|223.27|221.07|222.7|220.5|223.55|221.35|222.7|220.5|0
1701755700000|2023-12-05 05:55:00|222.56|220.36|222.15|219.95|222.56|220.36|222.15|219.95|0
1701756000000|2023-12-05 06:00:00|222.29|220.09|222.56|220.36|222.84|220.64|222.15|219.95|0
1701756300000|2023-12-05 06:05:00|222.42|220.22|222.84|220.64|222.84|220.64|222.42|220.22|0
1701756600000|2023-12-05 06:10:00|222.7|220.5|222.7|220.5|222.84|220.64|222.7|220.5|0
1701756900000|2023-12-05 06:15:00|222.84|220.64|222.83|220.63|222.97|220.77|222.42|220.22|0
1701757200000|2023-12-05 06:20:00|222.97|220.77|222.97|220.77|223.11|220.91|222.83|220.63|0
1701757500000|2023-12-05 06:25:00|223.11|220.91|223.39|221.19|223.39|221.19|222.97|220.77|0
1701757800000|2023-12-05 06:30:00|223.53|221.33|223.39|221.19|223.94|221.74|223.39|221.19|0
1701758100000|2023-12-05 06:35:00|223.52|221.32|224.22|222.02|224.36|222.16|223.52|221.32|0
1701758400000|2023-12-05 06:40:00|224.36|222.16|224.78|222.58|224.78|222.58|224.08|221.88|0
1701758700000|2023-12-05 06:45:00|224.64|222.44|224.64|222.44|225.06|222.86|224.5|222.3|0
1701759000000|2023-12-05 06:50:00|224.5|222.3|225.05|222.85|225.05|222.85|224.5|222.3|0
1701759300000|2023-12-05 06:55:00|224.91|222.71|225.19|222.99|225.75|223.55|224.91|222.71|0
1701759600000|2023-12-05 07:00:00|225.33|223.13|226.17|223.97|226.45|224.25|225.33|223.13|0
1701759900000|2023-12-05 07:05:00|226.31|224.11|226.17|223.97|226.73|224.53|226.17|223.97|0
1701760200000|2023-12-05 07:10:00|226.31|224.11|226.17|223.97|226.45|224.25|225.89|223.69|0
1701760500000|2023-12-05 07:15:00|226.31|224.11|226.45|224.25|227.01|224.81|226.17|223.97|0
1701760800000|2023-12-05 07:20:00|226.59|224.39|228.5|226.3|228.64|226.44|226.16|223.96|0
1701761100000|2023-12-05 07:25:00|228.36|226.16|228.92|226.72|229.07|226.87|228.22|226.02|0
1701761400000|2023-12-05 07:30:00|228.78|226.58|227.94|225.74|228.78|226.58|227.94|225.74|0
1701761700000|2023-12-05 07:35:00|228.08|225.88|227.66|225.46|228.08|225.88|227.38|225.18|0
1701762000000|2023-12-05 07:40:00|227.8|225.6|227.31|225.11|228.08|225.88|227.23|225.03|0
1701762300000|2023-12-05 07:45:00|227.37|225.17|227.51|225.31|227.79|225.59|227.23|225.03|0
1701762600000|2023-12-05 07:50:00|227.37|225.17|227.79|225.59|227.93|225.73|227.37|225.17|0
1701762900000|2023-12-05 07:55:00|227.93|225.73|229.17|226.97|229.17|226.97|227.51|225.31|0
1701763200000|2023-12-05 08:00:00|228.47|226.27|226.37|224.17|228.47|226.27|226.37|224.17|0
1701763500000|2023-12-05 08:05:00|226.23|224.03|225.53|223.33|226.23|224.03|225.53|223.33|0
1701763800000|2023-12-05 08:10:00|225.67|223.47|225.12|222.92|225.81|223.61|224.98|222.78|0
1701764100000|2023-12-05 08:15:00|225.11|222.91|224.77|222.57|225.67|223.47|224.42|222.22|0
1701764400000|2023-12-05 08:20:00|224.7|222.5|224.97|222.77|225.67|223.47|224.42|222.22|0
1701764700000|2023-12-05 08:25:00|224.83|222.63|225.67|223.47|225.81|223.61|224.83|222.63|0
1701765000000|2023-12-05 08:30:00|225.6|223.4|225.67|223.47|225.67|223.47|225.11|222.91|0
1701765300000|2023-12-05 08:35:00|225.53|223.33|224.69|222.49|226.22|224.02|224.69|222.49|0
1701765600000|2023-12-05 08:40:00|224.83|222.63|226.22|224.02|226.22|224.02|224.83|222.63|0
1701765900000|2023-12-05 08:45:00|226.5|224.3|226.78|224.58|227.34|225.14|226.5|224.3|0
1701766200000|2023-12-05 08:50:00|226.91|224.71|226.08|223.88|227.05|224.85|226.08|223.88|0
1701766500000|2023-12-05 08:55:00|226.22|224.02|224.82|222.62|226.36|224.16|224.82|222.62|0
1701766800000|2023-12-05 09:00:00|224.68|222.48|224.96|222.76|224.96|222.76|224.13|221.93|0
1701767100000|2023-12-05 09:05:00|225.1|222.9|224.27|222.07|225.1|222.9|224.13|221.93|0
1701767400000|2023-12-05 09:10:00|224.13|221.93|223.57|221.37|224.54|222.34|223.57|221.37|0
1701767700000|2023-12-05 09:15:00|223.71|221.51|224.12|221.92|224.26|222.06|223.57|221.37|0
1701768000000|2023-12-05 09:20:00|223.99|221.79|222.88|220.68|224.12|221.92|222.88|220.68|0
1701768300000|2023-12-05 09:25:00|223.02|220.82|223.57|221.37|223.57|221.37|222.74|220.54|0
1701768600000|2023-12-05 09:30:00|223.43|221.23|224.12|221.92|224.26|222.06|223.29|221.09|0
1701768900000|2023-12-05 09:35:00|223.98|221.78|224.81|222.61|224.81|222.61|223.7|221.5|0
1701769200000|2023-12-05 09:40:00|224.95|222.75|224.12|221.92|225.16|222.96|224.12|221.92|0
1701769500000|2023-12-05 09:45:00|223.98|221.78|223.7|221.5|224.39|222.19|223.7|221.5|0
1701769800000|2023-12-05 09:50:00|223.56|221.36|223.84|221.64|224.11|221.91|223.42|221.22|0
1701770100000|2023-12-05 09:55:00|223.97|221.77|224.25|222.05|224.39|222.19|223.7|221.5|0
1701770400000|2023-12-05 10:00:00|224.67|222.47|224.94|222.74|225.36|223.16|224.53|222.33|0
1701770700000|2023-12-05 10:05:00|225.22|223.02|225.92|223.72|226.89|224.69|225.08|222.88|0
1701771000000|2023-12-05 10:10:00|226.06|223.86|226.33|224.13|226.47|224.27|225.92|223.72|0
1701771300000|2023-12-05 10:15:00|226.47|224.27|227.03|224.83|227.45|225.25|226.47|224.27|0
1701771600000|2023-12-05 10:20:00|227.17|224.97|226.19|223.99|227.17|224.97|225.78|223.58|0
1701771900000|2023-12-05 10:25:00|226.47|224.27|226.05|223.85|226.61|224.41|226.05|223.85|0
1701772200000|2023-12-05 10:30:00|226.19|223.99|225.22|223.02|226.47|224.27|225.22|223.02|0
1701772500000|2023-12-05 10:35:00|225.08|222.88|225.35|223.15|225.35|223.15|224.8|222.6|0
1701772800000|2023-12-05 10:40:00|225.22|223.02|227.3|225.1|227.3|225.1|225.08|222.88|0
1701773100000|2023-12-05 10:45:00|227.16|224.96|228|225.8|228.42|226.22|227.16|224.96|0
1701773400000|2023-12-05 10:50:00|228.14|225.94|228.98|226.78|229.4|227.2|228.14|225.94|0
1701773700000|2023-12-05 10:55:00|228.7|226.5|228.41|226.21|229.68|227.48|228.28|226.08|0
1701774000000|2023-12-05 11:00:00|228.27|226.07|227.85|225.65|228.98|226.78|227.71|225.51|0
1701774300000|2023-12-05 11:05:00|227.99|225.79|226.46|224.26|227.99|225.79|226.46|224.26|0
1701774600000|2023-12-05 11:10:00|226.32|224.12|226.18|223.98|226.46|224.26|225.76|223.56|0
1701774900000|2023-12-05 11:15:00|226.04|223.84|227.01|224.81|227.15|224.95|226.04|223.84|0
1701775200000|2023-12-05 11:20:00|227.15|224.95|227.43|225.23|228.27|226.07|227.15|224.95|0
1701775500000|2023-12-05 11:25:00|227.71|225.51|227.85|225.65|228.13|225.93|227.57|225.37|0
1701775800000|2023-12-05 11:30:00|227.99|225.79|229.11|226.91|229.53|227.33|227.92|225.72|0
1701776100000|2023-12-05 11:35:00|228.96|226.76|227.84|225.64|228.96|226.76|227.7|225.5|0
1701776400000|2023-12-05 11:40:00|227.7|225.5|230.09|227.89|230.09|227.89|227.56|225.36|0
1701776700000|2023-12-05 11:45:00|229.94|227.74|229.66|227.46|230.09|227.89|229.38|227.18|0
1701777000000|2023-12-05 11:50:00|229.8|227.6|229.66|227.46|230.08|227.88|229.1|226.9|0
1701777300000|2023-12-05 11:55:00|229.8|227.6|230.08|227.88|230.22|228.02|229.66|227.46|0
1701777600000|2023-12-05 12:00:00|230.22|228.02|228.4|226.2|230.5|228.3|227.98|225.78|0
1701777900000|2023-12-05 12:05:00|228.26|226.06|227.28|225.08|228.4|226.2|227.14|224.94|0
1701778200000|2023-12-05 12:10:00|227.41|225.21|228.25|226.05|228.67|226.47|227.41|225.21|0
1701778500000|2023-12-05 12:15:00|228.39|226.19|227.69|225.49|228.39|226.19|227.27|225.07|0
1701778800000|2023-12-05 12:20:00|227.83|225.63|228.81|226.61|228.81|226.61|227.69|225.49|0
1701779100000|2023-12-05 12:25:00|228.67|226.47|228.81|226.61|228.95|226.75|227.83|225.63|0
1701779400000|2023-12-05 12:30:00|228.67|226.47|228.67|226.47|228.81|226.61|227.97|225.77|0
1701779700000|2023-12-05 12:35:00|228.81|226.61|230.21|228.01|230.21|228.01|228.11|225.91|0
1701780000000|2023-12-05 12:40:00|230.07|227.87|229.36|227.16|230.63|228.43|229.36|227.16|0
1701780300000|2023-12-05 12:45:00|229.5|227.3|227.68|225.48|229.65|227.45|227.68|225.48|0
1701780600000|2023-12-05 12:50:00|227.82|225.62|227.4|225.2|228.24|226.04|227.4|225.2|0
1701780900000|2023-12-05 12:55:00|227.54|225.34|228.1|225.9|228.24|226.04|227.4|225.2|0
1701781200000|2023-12-05 13:00:00|227.96|225.76|226.7|224.5|228.38|226.18|226.42|224.22|0
1701781500000|2023-12-05 13:05:00|226.56|224.36|225.86|223.66|227.12|224.92|225.72|223.52|0
1701781800000|2023-12-05 13:10:00|225.72|223.52|226.98|224.78|226.98|224.78|225.16|222.96|0
1701782100000|2023-12-05 13:15:00|226.84|224.64|228.44|226.24|228.65|226.45|226.56|224.36|0
1701782400000|2023-12-05 13:20:00|228.51|226.31|226.13|223.93|228.51|226.31|226.13|223.93|0
1701782700000|2023-12-05 13:25:00|225.99|223.79|225.44|223.24|226.41|224.21|225.3|223.1|0
1701783000000|2023-12-05 13:30:00|225.57|223.37|224.6|222.4|225.85|223.65|224.46|222.26|0
1701783300000|2023-12-05 13:35:00|224.74|222.54|226.41|224.21|226.69|224.49|224.46|222.26|0
1701783600000|2023-12-05 13:40:00|226.55|224.35|225.71|223.51|226.55|224.35|225.01|222.81|0
1701783900000|2023-12-05 13:45:00|225.57|223.37|226.54|224.34|226.54|224.34|225.43|223.23|0
1701784200000|2023-12-05 13:50:00|226.4|224.2|226.12|223.92|226.82|224.62|225.43|223.23|0
1701784500000|2023-12-05 13:55:00|226.26|224.06|227.94|225.74|228.08|225.88|225.85|223.65|0
1701784800000|2023-12-05 14:00:00|227.8|225.6|227.66|225.46|228.22|226.02|227.1|224.9|0
1701785100000|2023-12-05 14:05:00|227.8|225.6|227.94|225.74|228.5|226.3|227.8|225.6|0
1701785400000|2023-12-05 14:10:00|228.08|225.88|229.06|226.86|229.2|227|227.52|225.32|0
1701785700000|2023-12-05 14:15:00|228.92|226.72|229.62|227.42|229.62|227.42|228.49|226.29|0
1701786000000|2023-12-05 14:20:00|229.76|227.56|229.62|227.42|230.18|227.98|229.48|227.28|0
1701786300000|2023-12-05 14:25:00|229.9|227.7|226.95|224.75|230.18|227.98|226.11|223.91|0
1701786600000|2023-12-05 14:30:00|226.67|224.47|226.81|224.61|227.23|225.03|225.28|223.08|0
1701786900000|2023-12-05 14:35:00|227.09|224.89|227.53|225.33|228.09|225.89|225.99|223.79|0
1701787200000|2023-12-05 14:40:00|227.67|225.47|226.2|224|228.37|226.17|225.99|223.79|0
1701787500000|2023-12-05 14:45:00|226.41|224.21|225.57|223.37|228.23|226.03|225.01|222.81|0
1701787800000|2023-12-05 14:50:00|225.71|223.51|223.76|221.56|226.13|223.93|223.35|221.15|0
1701788100000|2023-12-05 14:55:00|224.18|221.98|225.22|223.02|225.71|223.51|223.49|221.29|0
1701788400000|2023-12-05 15:00:00|224.39|222.19|217.46|215.26|224.39|222.19|216.78|214.58|0
1701788700000|2023-12-05 15:05:00|217.32|215.12|220.87|218.67|221.15|218.95|217.32|215.12|0
1701789000000|2023-12-05 15:10:00|221.15|218.95|221.97|219.77|222.93|220.73|220.05|217.85|0
1701789300000|2023-12-05 15:15:00|222.24|220.04|220.87|218.67|222.93|220.73|220.87|218.67|0
1701789600000|2023-12-05 15:20:00|220.73|218.53|219.22|217.02|221|218.8|217.86|215.66|0
1701789900000|2023-12-05 15:25:00|219.36|217.16|220.45|218.25|224.04|221.84|219.36|217.16|0
1701790200000|2023-12-05 15:30:00|220.32|218.12|221.7|219.5|221.97|219.77|219.63|217.43|0
1701790500000|2023-12-05 15:35:00|221.84|219.64|219.92|217.72|221.84|219.64|219.64|217.44|0
1701790800000|2023-12-05 15:40:00|220.05|217.85|218|215.8|220.6|218.4|217.6|215.4|0
1701791100000|2023-12-05 15:45:00|217.73|215.53|216.1|213.9|217.94|215.74|215.83|213.63|0
1701791400000|2023-12-05 15:50:00|216.24|214.04|216.37|214.17|216.78|214.58|215.15|212.95|0
1701791700000|2023-12-05 15:55:00|216.24|214.04|214.75|212.55|216.24|214.04|214.61|212.41|0
1701792000000|2023-12-05 16:00:00|214.61|212.41|214.21|212.01|215.56|213.36|213.94|211.74|0
1701792300000|2023-12-05 16:05:00|214.07|211.87|215.55|213.35|215.55|213.35|213.67|211.47|0
1701792600000|2023-12-05 16:10:00|215.69|213.49|219.12|216.92|219.8|217.6|215.15|212.95|0
1701792900000|2023-12-05 16:15:00|218.98|216.78|224.33|222.13|225.02|222.82|218.98|216.78|0
1701793200000|2023-12-05 16:20:00|224.19|221.99|223.09|220.89|225.3|223.1|222.54|220.34|0
1701793500000|2023-12-05 16:25:00|223.22|221.02|221.3|219.1|223.64|221.44|220.75|218.55|0
1701793800000|2023-12-05 16:30:00|221.57|219.37|220.04|217.84|221.57|219.37|218.67|216.47|0
1701794100000|2023-12-05 16:35:00|219.9|217.7|219.22|217.02|220.17|217.97|218.94|216.74|0
1701794400000|2023-12-05 16:40:00|219.08|216.88|219.62|217.42|220.45|218.25|218.53|216.33|0
1701794700000|2023-12-05 16:45:00|219.49|217.29|219.76|217.56|220.45|218.25|218.67|216.47|0
1701795000000|2023-12-05 16:50:00|219.9|217.7|225.56|223.36|225.7|223.5|219.62|217.42|0
1701795300000|2023-12-05 16:55:00|225.28|223.08|222.09|219.89|225.42|223.22|222.09|219.89|0
1701795600000|2023-12-05 17:00:00|221.95|219.75|220.99|218.79|222.09|219.89|220.44|218.24|0
1701795900000|2023-12-05 17:05:00|220.85|218.65|220.71|218.51|221.54|219.34|220.3|218.1|0
1701796200000|2023-12-05 17:10:00|220.58|218.38|220.57|218.37|220.99|218.79|220.03|217.83|0
1701796500000|2023-12-05 17:15:00|220.44|218.24|221.4|219.2|221.4|219.2|219.89|217.69|0
1701796800000|2023-12-05 17:20:00|221.53|219.33|222.77|220.57|222.91|220.71|219.89|217.69|0
1701797100000|2023-12-05 17:25:00|222.5|220.3|220.71|218.51|222.64|220.44|220.16|217.96|0
1701797400000|2023-12-05 17:30:00|220.57|218.37|222.22|220.02|222.91|220.71|220.29|218.09|0
1701797700000|2023-12-05 17:35:00|222.08|219.88|222.77|220.57|223.05|220.85|221.25|219.05|0
1701798000000|2023-12-05 17:40:00|222.63|220.43|225.4|223.2|226.1|223.9|222.22|220.02|0
1701798300000|2023-12-05 17:45:00|225.26|223.06|223.73|221.53|226.24|224.04|223.6|221.4|0
1701798600000|2023-12-05 17:50:00|223.6|221.4|223.32|221.12|224.56|222.36|223.04|220.84|0
1701798900000|2023-12-05 17:55:00|223.46|221.26|220.97|218.77|223.59|221.39|220.83|218.63|0
1701799200000|2023-12-05 18:00:00|220.83|218.63|221.66|219.46|222.49|220.29|220.56|218.36|0
1701799500000|2023-12-05 18:05:00|221.52|219.32|221.66|219.46|222.76|220.56|221.11|218.91|0
1701799800000|2023-12-05 18:10:00|221.38|219.18|221.38|219.18|222.07|219.87|220.97|218.77|0
1701800100000|2023-12-05 18:15:00|221.24|219.04|220.28|218.08|221.52|219.32|220.01|217.81|0
1701800400000|2023-12-05 18:20:00|220.14|217.94|219.32|217.12|220.42|218.22|219.18|216.98|0
1701800700000|2023-12-05 18:25:00|219.18|216.98|220.41|218.21|220.69|218.49|219.18|216.98|0
1701801000000|2023-12-05 18:30:00|220.28|218.08|220.41|218.21|221.37|219.17|219.45|217.25|0
1701801300000|2023-12-05 18:35:00|220.27|218.07|220.82|218.62|221.65|219.45|220|217.8|0
1701801600000|2023-12-05 18:40:00|220.68|218.48|220.13|217.93|222.34|220.14|219.31|217.11|0
1701801900000|2023-12-05 18:45:00|220.27|218.07|221.64|219.44|222.06|219.86|220.13|217.93|0
1701802200000|2023-12-05 18:50:00|221.78|219.58|221.23|219.03|222.06|219.86|221.23|219.03|0
1701802500000|2023-12-05 18:55:00|221.5|219.3|221.23|219.03|221.78|219.58|220.82|218.62|0
1701802800000|2023-12-05 19:00:00|221.37|219.17|221.78|219.58|221.92|219.72|220.82|218.62|0
1701803100000|2023-12-05 19:05:00|221.64|219.44|221.09|218.89|222.74|220.54|220.95|218.75|0
1701803400000|2023-12-05 19:10:00|220.95|218.75|219.71|217.51|220.95|218.75|219.03|216.83|0
1701803700000|2023-12-05 19:15:00|219.85|217.65|218.76|216.56|219.99|217.79|218.48|216.28|0
1701804000000|2023-12-05 19:20:00|218.62|216.42|219.85|217.65|219.99|217.79|218.62|216.42|0
1701804300000|2023-12-05 19:25:00|219.99|217.79|219.57|217.37|220.4|218.2|219.16|216.96|0
1701804600000|2023-12-05 19:30:00|219.71|217.51|221.49|219.29|221.49|219.29|219.3|217.1|0
1701804900000|2023-12-05 19:35:00|221.22|219.02|221.63|219.43|222.18|219.98|220.94|218.74|0
1701805200000|2023-12-05 19:40:00|221.49|219.29|221.77|219.57|221.77|219.57|221.08|218.88|0
1701805500000|2023-12-05 19:45:00|221.9|219.7|220.94|218.74|222.04|219.84|220.94|218.74|0
1701805800000|2023-12-05 19:50:00|221.21|219.01|219.7|217.5|221.21|219.01|219.29|217.09|0
1701806100000|2023-12-05 19:55:00|219.57|217.37|218.74|216.54|219.84|217.64|218.47|216.27|0
1701806400000|2023-12-05 20:00:00|218.88|216.68|219.15|216.95|219.56|217.36|218.2|216|0
1701806700000|2023-12-05 20:05:00|219.02|216.82|218.88|216.68|219.84|217.64|218.6|216.4|0
1701807000000|2023-12-05 20:10:00|218.6|216.4|218.74|216.54|219.29|217.09|218.06|215.86|0
1701807300000|2023-12-05 20:15:00|218.88|216.68|218.33|216.13|219.01|216.81|217.92|215.72|0
1701807600000|2023-12-05 20:20:00|218.19|215.99|218.05|215.85|219.01|216.81|217.92|215.72|0
1701807900000|2023-12-05 20:25:00|218.19|215.99|219.28|217.08|219.55|217.35|218.05|215.85|0
1701808200000|2023-12-05 20:30:00|219.14|216.94|219.28|217.08|219.55|217.35|218.73|216.53|0
1701808500000|2023-12-05 20:35:00|219.14|216.94|219.55|217.35|219.69|217.49|218.87|216.67|0
1701808800000|2023-12-05 20:40:00|219.69|217.49|220.92|218.72|221.06|218.86|219.28|217.08|0
1701809100000|2023-12-05 20:45:00|220.78|218.58|220.37|218.17|221.2|219|219.28|217.08|0
1701809400000|2023-12-05 20:50:00|220.23|218.03|221.19|218.99|221.47|219.27|219.41|217.21|0
1701809700000|2023-12-05 20:55:00|221.06|218.86|219.14|216.94|221.47|219.27|219|216.8|0
1701810000000|2023-12-05 21:00:00|218.86|216.66|218.18|215.98|218.86|216.66|217.36|215.16|0
1701810300000|2023-12-05 21:05:00|218.04|215.84|218.86|216.66|219.27|217.07|217.91|215.71|0
1701810600000|2023-12-05 21:10:00|219|216.8|218.72|216.52|219.13|216.93|218.45|216.25|0
1701810900000|2023-12-05 21:15:00|218.96|216.56|218.82|216.42|218.96|216.56|218.68|216.28|0
1701811200000|2023-12-05 21:20:00|218.96|216.56|219.09|216.69|219.09|216.69|218.82|216.42|0
1701811500000|2023-12-05 21:25:00|219.16|216.76|219.36|216.96|219.36|216.96|219.09|216.69|0
1701811800000|2023-12-05 21:30:00|219.5|217.1|220.18|217.78|220.18|217.78|219.5|217.1|0
1701812100000|2023-12-05 21:35:00|220.32|217.92|220.18|217.78|220.32|217.92|220.18|217.78|0
1701812400000|2023-12-05 21:40:00|220.32|217.92|220.32|217.92|220.32|217.92|220.32|217.92|0
1701812700000|2023-12-05 21:45:00|220.45|218.05|220.59|218.19|220.73|218.33|220.45|218.05|0
1701813000000|2023-12-05 21:50:00|220.45|218.05|220.59|218.19|220.59|218.19|220.45|218.05|0
1701813300000|2023-12-05 21:55:00|220.45|218.05|220.25|217.85|220.45|218.05|220.17|217.77|0
1701813600000|2023-12-05 22:00:00|220.32|217.92|220.26|217.86|220.5|218.1|220.02|217.62|0
1701813900000|2023-12-05 22:05:00|220.08|217.68|220.06|217.66|220.52|218.12|219.9|217.5|0
1701814200000|2023-12-05 22:10:00|220.28|217.88|220.06|217.66|220.3|217.9|219.98|217.58|0
1701814800000|2023-12-05 22:20:00|219.82|217.42|219.85|217.45|219.85|217.45|219.82|217.42|0
1701815100000|2023-12-05 22:25:00|219.79|217.39|219.79|217.39|219.79|217.39|219.79|217.39|0
1701815700000|2023-12-05 22:35:00|219.93|217.53|219.89|217.49|219.93|217.53|219.73|217.33|0
1701816000000|2023-12-05 22:40:00|219.79|217.39|219.79|217.39|219.93|217.53|219.77|217.37|0
1701816300000|2023-12-05 22:45:00|219.81|217.41|220.03|217.63|220.03|217.63|219.81|217.41|0
1701816600000|2023-12-05 22:50:00|220.11|217.71|219.99|217.59|220.11|217.71|219.93|217.53|0
1701816900000|2023-12-05 22:55:00|219.97|217.57|219.9|217.5|220.05|217.65|219.77|217.37|0
1701817200000|2023-12-05 23:00:00|220.36|217.96|220.84|218.44|221.25|218.85|220.36|217.96|0
1701817500000|2023-12-05 23:05:00|220.77|218.37|220.43|218.03|220.84|218.44|220.43|218.03|0
1701817800000|2023-12-05 23:10:00|220.29|217.89|220.15|217.75|220.29|217.89|219.88|217.48|0
1701818100000|2023-12-05 23:15:00|220.01|217.61|220.42|218.02|220.43|218.03|220.01|217.61|0
1701818400000|2023-12-05 23:20:00|220.29|217.89|220.01|217.61|220.42|218.02|220.01|217.61|0
1701818700000|2023-12-05 23:25:00|219.87|217.47|219.74|217.34|220.01|217.61|219.6|217.2|0
1701819000000|2023-12-05 23:30:00|219.6|217.2|219.19|216.79|219.6|217.2|219.19|216.79|0
1701819300000|2023-12-05 23:35:00|219.05|216.65|218.64|216.24|219.19|216.79|218.5|216.1|0
1701819600000|2023-12-05 23:40:00|218.78|216.38|219.18|216.78|219.18|216.78|218.78|216.38|0
1701819900000|2023-12-05 23:45:00|219.05|216.65|218.5|216.1|219.18|216.78|218.5|216.1|0
1701820200000|2023-12-05 23:50:00|218.36|215.96|218.23|215.83|218.64|216.24|218.23|215.83|0
1701820500000|2023-12-05 23:55:00|218.09|215.69|217.68|215.28|218.09|215.69|217.54|215.14|0
1701820800000|2023-12-06 00:00:00|217.54|215.14|217.41|215.01|217.68|215.28|217.13|214.73|0
1701821100000|2023-12-06 00:05:00|217.27|214.87|217.27|214.87|217.54|215.14|217.13|214.73|0
1701821400000|2023-12-06 00:10:00|217.13|214.73|216.59|214.19|217.27|214.87|216.59|214.19|0
1701821700000|2023-12-06 00:15:00|216.72|214.32|214.83|212.43|216.72|214.32|214.42|212.02|0
1701822000000|2023-12-06 00:20:00|214.96|212.56|215.23|212.83|215.23|212.83|214.83|212.43|0
1701822300000|2023-12-06 00:25:00|215.1|212.7|214.96|212.56|215.37|212.97|214.96|212.56|0
1701822600000|2023-12-06 00:30:00|214.83|212.43|214.82|212.42|215.09|212.69|214.55|212.15|0
1701822900000|2023-12-06 00:35:00|214.69|212.29|214.96|212.56|214.96|212.56|214.28|211.88|0
1701823200000|2023-12-06 00:40:00|215.09|212.69|215.09|212.69|215.5|213.1|214.96|212.56|0
1701823500000|2023-12-06 00:45:00|215.23|212.83|214.55|212.15|215.23|212.83|214.42|212.02|0
1701823800000|2023-12-06 00:50:00|214.68|212.28|214.41|212.01|214.68|212.28|214.28|211.88|0
1701824100000|2023-12-06 00:55:00|214.28|211.88|214.14|211.74|214.28|211.88|214.14|211.74|0
1701824400000|2023-12-06 01:00:00|214.01|211.61|213.87|211.47|214.28|211.88|213.87|211.47|0
1701824700000|2023-12-06 01:05:00|214.01|211.61|212.93|210.53|214.01|211.61|212.93|210.53|0
1701825000000|2023-12-06 01:10:00|212.8|210.4|213.06|210.66|213.2|210.8|212.79|210.39|0
1701825300000|2023-12-06 01:15:00|213.2|210.8|213.33|210.93|213.6|211.2|213.06|210.66|0
1701825600000|2023-12-06 01:20:00|213.46|211.06|213.87|211.47|213.87|211.47|213.33|210.93|0
1701825900000|2023-12-06 01:25:00|213.86|211.46|213.73|211.33|214|211.6|213.46|211.06|0
1701826200000|2023-12-06 01:30:00|213.76|211.56|213.76|211.56|214.03|211.83|213.63|211.43|0
1701826500000|2023-12-06 01:35:00|213.63|211.43|212.95|210.75|213.63|211.43|212.95|210.75|0
1701826800000|2023-12-06 01:40:00|213.09|210.89|213.09|210.89|213.49|211.29|213.09|210.89|0
1701827100000|2023-12-06 01:45:00|213.22|211.02|212.68|210.48|213.36|211.16|212.55|210.35|0
1701827400000|2023-12-06 01:50:00|212.55|210.35|212.55|210.35|212.55|210.35|211.88|209.68|0
1701827700000|2023-12-06 01:55:00|212.68|210.48|212.41|210.21|212.68|210.48|212.28|210.08|0
1701828000000|2023-12-06 02:00:00|212.28|210.08|212.14|209.94|212.28|210.08|212.14|209.94|0
1701828300000|2023-12-06 02:05:00|212.28|210.08|212.54|210.34|212.54|210.34|211.87|209.67|0
1701828600000|2023-12-06 02:10:00|212.68|210.48|211.07|208.87|213.82|211.62|211.07|208.87|0
1701828900000|2023-12-06 02:15:00|210.94|208.74|211.2|209|211.47|209.27|210.94|208.74|0
1701829200000|2023-12-06 02:20:00|211.34|209.14|211.61|209.41|211.61|209.41|211.07|208.87|0
1701829500000|2023-12-06 02:25:00|211.74|209.54|211.47|209.27|211.74|209.54|211.2|209|0
1701829800000|2023-12-06 02:30:00|211.74|209.54|211.6|209.4|211.74|209.54|211.47|209.27|0
1701830100000|2023-12-06 02:35:00|211.47|209.27|211.2|209|211.6|209.4|211.2|209|0
1701830400000|2023-12-06 02:40:00|211.06|208.86|211.2|209|211.33|209.13|210.8|208.6|0
1701830700000|2023-12-06 02:45:00|211.33|209.13|211.33|209.13|211.33|209.13|211.33|209.13|0
1701831000000|2023-12-06 02:50:00|211.46|209.26|211.6|209.4|211.73|209.53|211.4|209.2|0
1701831300000|2023-12-06 02:55:00|211.73|209.53|211.19|208.99|211.73|209.53|211.19|208.99|0
1701831600000|2023-12-06 03:00:00|211.06|208.86|210.65|208.45|211.19|208.99|210.65|208.45|0
1701831900000|2023-12-06 03:05:00|210.59|208.39|210.52|208.32|210.92|208.72|210.52|208.32|0
1701832200000|2023-12-06 03:10:00|210.65|208.45|210.79|208.59|210.92|208.72|210.52|208.32|0
1701832500000|2023-12-06 03:15:00|210.65|208.45|210.78|208.58|211.05|208.85|210.65|208.45|0
1701832800000|2023-12-06 03:20:00|210.65|208.45|210.65|208.45|210.92|208.72|210.51|208.31|0
1701833100000|2023-12-06 03:25:00|210.78|208.58|210.65|208.45|210.78|208.58|210.65|208.45|0
1701833400000|2023-12-06 03:30:00|210.51|208.31|210.11|207.91|210.51|208.31|210.11|207.91|0
1701833700000|2023-12-06 03:35:00|209.98|207.78|209.97|207.77|210.24|208.04|209.97|207.77|0
1701834000000|2023-12-06 03:40:00|210.11|207.91|209.97|207.77|210.11|207.91|209.97|207.77|0
1701834300000|2023-12-06 03:45:00|209.84|207.64|209.57|207.37|209.84|207.64|209.44|207.24|0
1701834600000|2023-12-06 03:50:00|209.7|207.5|210.1|207.9|210.1|207.9|209.7|207.5|0
1701834900000|2023-12-06 03:55:00|210.24|208.04|210.5|208.3|210.64|208.44|210.24|208.04|0
1701835200000|2023-12-06 04:00:00|210.64|208.44|210.37|208.17|210.64|208.44|210.37|208.17|0
1701835500000|2023-12-06 04:05:00|210.23|208.03|210.23|208.03|210.23|208.03|210.1|207.9|0
1701835800000|2023-12-06 04:10:00|210.1|207.9|210.23|208.03|210.37|208.17|210.1|207.9|0
1701836100000|2023-12-06 04:15:00|210.36|208.16|210.23|208.03|210.36|208.16|210.23|208.03|0
1701836400000|2023-12-06 04:20:00|210.36|208.16|210.36|208.16|210.36|208.16|210.23|208.03|0
1701836700000|2023-12-06 04:25:00|210.23|208.03|210.09|207.89|210.23|208.03|210.09|207.89|0
1701837000000|2023-12-06 04:30:00|210.23|208.03|210.22|208.02|210.23|208.03|210.09|207.89|0
1701837300000|2023-12-06 04:35:00|210.36|208.16|210.22|208.02|210.36|208.16|210.22|208.02|0
1701837600000|2023-12-06 04:40:00|210.36|208.16|210.49|208.29|210.62|208.42|210.22|208.02|0
1701837900000|2023-12-06 04:45:00|210.36|208.16|210.35|208.15|210.62|208.42|210.35|208.15|0
1701838200000|2023-12-06 04:50:00|210.22|208.02|210.08|207.88|210.22|208.02|210.08|207.88|0
1701838500000|2023-12-06 04:55:00|209.95|207.75|210.22|208.02|210.22|208.02|209.95|207.75|0
1701838800000|2023-12-06 05:00:00|210.08|207.88|210.62|208.42|210.75|208.55|210.08|207.88|0
1701839100000|2023-12-06 05:05:00|210.75|208.55|210.21|208.01|210.89|208.69|210.21|208.01|0
1701839400000|2023-12-06 05:10:00|210.35|208.15|210.08|207.88|210.48|208.28|210.08|207.88|0
1701839700000|2023-12-06 05:15:00|209.94|207.74|209.81|207.61|210.08|207.88|209.81|207.61|0
1701840000000|2023-12-06 05:20:00|209.94|207.74|209.67|207.47|209.94|207.74|209.54|207.34|0
1701840300000|2023-12-06 05:25:00|209.81|207.61|209.41|207.21|209.81|207.61|209.41|207.21|0
1701840600000|2023-12-06 05:30:00|209.67|207.47|210.34|208.14|210.74|208.54|209.67|207.47|0
1701840900000|2023-12-06 05:35:00|210.47|208.27|210.61|208.41|210.74|208.54|210.47|208.27|0
1701841200000|2023-12-06 05:40:00|210.74|208.54|211.01|208.81|211.14|208.94|210.61|208.41|0
1701841500000|2023-12-06 05:45:00|210.87|208.67|210.74|208.54|210.87|208.67|210.74|208.54|0
1701841800000|2023-12-06 05:50:00|210.6|208.4|210.6|208.4|210.74|208.54|210.47|208.27|0
1701842100000|2023-12-06 05:55:00|210.47|208.27|210.2|208|210.74|208.54|210.2|208|0
1701842400000|2023-12-06 06:00:00|210.33|208.13|210.33|208.13|210.73|208.53|210.06|207.86|0
1701842700000|2023-12-06 06:05:00|210.46|208.26|210.2|208|210.46|208.26|210.06|207.86|0
1701843000000|2023-12-06 06:10:00|210.33|208.13|210.19|207.99|210.33|208.13|210.06|207.86|0
1701843300000|2023-12-06 06:15:00|210.06|207.86|210.19|207.99|210.19|207.99|209.93|207.73|0
1701843600000|2023-12-06 06:20:00|210.06|207.86|210.46|208.26|210.46|208.26|210.06|207.86|0
1701843900000|2023-12-06 06:25:00|210.59|208.39|211.13|208.93|211.13|208.93|210.59|208.39|0
1701844200000|2023-12-06 06:30:00|210.99|208.79|211.13|208.93|211.4|209.2|210.99|208.79|0
1701844500000|2023-12-06 06:35:00|211.26|209.06|211.12|208.92|211.26|209.06|210.99|208.79|0
1701844800000|2023-12-06 06:40:00|210.99|208.79|211.12|208.92|211.26|209.06|210.99|208.79|0
1701845100000|2023-12-06 06:45:00|210.99|208.79|211.12|208.92|211.12|208.92|210.85|208.65|0
1701845400000|2023-12-06 06:50:00|211.26|209.06|211.52|209.32|211.52|209.32|210.99|208.79|0
1701845700000|2023-12-06 06:55:00|211.66|209.46|211.52|209.32|211.66|209.46|211.25|209.05|0
1701846000000|2023-12-06 07:00:00|211.66|209.46|212.06|209.86|212.26|210.06|211.52|209.32|0
1701846300000|2023-12-06 07:05:00|212.19|209.99|212.19|209.99|212.73|210.53|211.92|209.72|0
1701846600000|2023-12-06 07:10:00|212.06|209.86|212.73|210.53|212.73|210.53|212.06|209.86|0
1701846900000|2023-12-06 07:15:00|212.66|210.46|212.59|210.39|213.13|210.93|212.59|210.39|0
1701847200000|2023-12-06 07:20:00|212.73|210.53|213.13|210.93|213.13|210.93|212.73|210.53|0
1701847500000|2023-12-06 07:25:00|213.27|211.07|213.4|211.2|213.4|211.2|213.13|210.93|0
1701847800000|2023-12-06 07:30:00|213.26|211.06|214.36|212.16|214.5|212.3|213.13|210.93|0
1701848100000|2023-12-06 07:35:00|214.23|212.03|213.82|211.62|214.23|212.03|213.76|211.56|0
1701848400000|2023-12-06 07:40:00|213.96|211.76|213.96|211.76|214.09|211.89|213.82|211.62|0
1701848700000|2023-12-06 07:45:00|213.82|211.62|213.55|211.35|213.82|211.62|213.55|211.35|0
1701849000000|2023-12-06 07:50:00|213.42|211.22|212.74|210.54|213.42|211.22|212.74|210.54|0
1701849300000|2023-12-06 07:55:00|212.61|210.41|212.87|210.67|212.87|210.67|212.47|210.27|0
1701849600000|2023-12-06 08:00:00|212.74|210.54|213.41|211.21|213.41|211.21|211.8|209.6|0
1701849900000|2023-12-06 08:05:00|213.28|211.08|213.61|211.41|214.08|211.88|213.28|211.08|0
1701850200000|2023-12-06 08:10:00|213.68|211.48|212.33|210.13|213.68|211.48|212.07|209.87|0
1701850500000|2023-12-06 08:15:00|212.47|210.27|211.93|209.73|213.54|211.34|211.8|209.6|0
1701850800000|2023-12-06 08:20:00|212.2|210|212.73|210.53|212.87|210.67|212.2|210|0
1701851100000|2023-12-06 08:25:00|212.6|210.4|212.06|209.86|212.73|210.53|211.79|209.59|0
1701851400000|2023-12-06 08:30:00|212.2|210|212.6|210.4|213.13|210.93|212.06|209.86|0
1701851700000|2023-12-06 08:35:00|212.86|210.66|213.8|211.6|213.8|211.6|212.33|210.13|0
1701852000000|2023-12-06 08:40:00|213.67|211.47|213.94|211.74|214.34|212.14|213.53|211.33|0
1701852300000|2023-12-06 08:45:00|213.8|211.6|213.26|211.06|213.8|211.6|212.73|210.53|0
1701852600000|2023-12-06 08:50:00|213.4|211.2|213.26|211.06|213.67|211.47|212.86|210.66|0
1701852900000|2023-12-06 08:55:00|213.4|211.2|213.53|211.33|213.66|211.46|212.99|210.79|0
1701853200000|2023-12-06 09:00:00|213.66|211.46|213.53|211.33|213.8|211.6|212.99|210.79|0
1701853500000|2023-12-06 09:05:00|213.39|211.19|213.12|210.92|213.93|211.73|212.99|210.79|0
1701853800000|2023-12-06 09:10:00|213.06|210.86|212.72|210.52|213.26|211.06|212.05|209.85|0
1701854100000|2023-12-06 09:15:00|212.99|210.79|213.93|211.73|214.2|212|212.99|210.79|0
1701854400000|2023-12-06 09:20:00|214.06|211.86|213.92|211.72|214.33|212.13|213.66|211.46|0
1701854700000|2023-12-06 09:25:00|214.06|211.86|213.65|211.45|214.33|212.13|213.65|211.45|0
1701855000000|2023-12-06 09:30:00|213.52|211.32|213.79|211.59|214.06|211.86|213.25|211.05|0
1701855300000|2023-12-06 09:35:00|213.92|211.72|215.27|213.07|215.41|213.21|213.79|211.59|0
1701855600000|2023-12-06 09:40:00|215.4|213.2|215|212.8|215.68|213.48|214.73|212.53|0
1701855900000|2023-12-06 09:45:00|215.13|212.93|214.19|211.99|215.13|212.93|214.19|211.99|0
1701856200000|2023-12-06 09:50:00|214.05|211.85|214.05|211.85|214.19|211.99|213.65|211.45|0
1701856500000|2023-12-06 09:55:00|213.78|211.58|213.78|211.58|214.32|212.12|213.78|211.58|0
1701856800000|2023-12-06 10:00:00|213.91|211.71|213.91|211.71|214.18|211.98|213.51|211.31|0
1701857100000|2023-12-06 10:05:00|214.05|211.85|213.37|211.17|214.32|212.12|213.1|210.9|0
1701857400000|2023-12-06 10:10:00|213.24|211.04|213.77|211.57|213.91|211.71|213.24|211.04|0
1701857700000|2023-12-06 10:15:00|213.91|211.71|213.5|211.3|214.18|211.98|213.5|211.3|0
1701858000000|2023-12-06 10:20:00|213.64|211.44|213.91|211.71|214.18|211.98|213.23|211.03|0
1701858300000|2023-12-06 10:25:00|213.77|211.57|213.5|211.3|214.18|211.98|213.37|211.17|0
1701858600000|2023-12-06 10:30:00|213.37|211.17|213.1|210.9|213.37|211.17|212.96|210.76|0
1701858900000|2023-12-06 10:35:00|213.23|211.03|213.36|211.16|213.5|211.3|213.09|210.89|0
1701859200000|2023-12-06 10:40:00|213.5|211.3|212.42|210.22|213.5|211.3|212.29|210.09|0
1701859500000|2023-12-06 10:45:00|212.29|210.09|212.69|210.49|212.69|210.49|212.29|210.09|0
1701859800000|2023-12-06 10:50:00|212.55|210.35|212.15|209.95|212.82|210.62|212.15|209.95|0
1701860100000|2023-12-06 10:55:00|212.02|209.82|211.75|209.55|212.02|209.82|211.61|209.41|0
1701860400000|2023-12-06 11:00:00|211.88|209.68|212.15|209.95|212.15|209.95|211.75|209.55|0
1701860700000|2023-12-06 11:05:00|212.01|209.81|212.68|210.48|212.82|210.62|212.01|209.81|0
1701861000000|2023-12-06 11:10:00|212.82|210.62|213.49|211.29|213.89|211.69|212.68|210.48|0
1701861300000|2023-12-06 11:15:00|213.35|211.15|214.16|211.96|214.16|211.96|213.35|211.15|0
1701861600000|2023-12-06 11:20:00|214.02|211.82|214.43|212.23|214.43|212.23|213.62|211.42|0
1701861900000|2023-12-06 11:25:00|214.29|212.09|213.89|211.69|214.43|212.23|213.75|211.55|0
1701862200000|2023-12-06 11:30:00|214.02|211.82|214.83|212.63|215.23|213.03|214.02|211.82|0
1701862500000|2023-12-06 11:35:00|214.96|212.76|214.96|212.76|215.23|213.03|214.69|212.49|0
1701862800000|2023-12-06 11:40:00|215.1|212.9|214.56|212.36|215.37|213.17|214.56|212.36|0
1701863100000|2023-12-06 11:45:00|214.69|212.49|214.01|211.81|214.69|212.49|214.01|211.81|0
1701863400000|2023-12-06 11:50:00|214.15|211.95|214.01|211.81|214.28|212.08|214.01|211.81|0
1701863700000|2023-12-06 11:55:00|214.15|211.95|214.28|212.08|214.55|212.35|214.01|211.81|0
1701864000000|2023-12-06 12:00:00|214.15|211.95|214.68|212.48|214.95|212.75|214.01|211.81|0
1701864300000|2023-12-06 12:05:00|214.55|212.35|215.36|213.16|215.36|213.16|214.41|212.21|0
1701864600000|2023-12-06 12:10:00|215.09|212.89|215.63|213.43|215.63|213.43|214.82|212.62|0
1701864900000|2023-12-06 12:15:00|215.49|213.29|215.22|213.02|216.03|213.83|215.09|212.89|0
1701865200000|2023-12-06 12:20:00|215.36|213.16|215.62|213.42|215.9|213.7|214.68|212.48|0
1701865500000|2023-12-06 12:25:00|215.49|213.29|215.35|213.15|216.03|213.83|215.35|213.15|0
1701865800000|2023-12-06 12:30:00|215.49|213.29|214.95|212.75|215.49|213.29|214.95|212.75|0
1701866100000|2023-12-06 12:35:00|214.81|212.61|215.08|212.88|215.35|213.15|214.67|212.47|0
1701866400000|2023-12-06 12:40:00|214.94|212.74|214.94|212.74|215.21|213.01|214.67|212.47|0
1701866700000|2023-12-06 12:45:00|214.81|212.61|214.54|212.34|215.21|213.01|214.4|212.2|0
1701867000000|2023-12-06 12:50:00|214.4|212.2|213.99|211.79|214.67|212.47|213.99|211.79|0
1701867300000|2023-12-06 12:55:00|214.13|211.93|213.99|211.79|214.26|212.06|213.72|211.52|0
1701867600000|2023-12-06 13:00:00|213.86|211.66|213.99|211.79|214.13|211.93|213.59|211.39|0
1701867900000|2023-12-06 13:05:00|214.13|211.93|213.99|211.79|214.94|212.74|213.85|211.65|0
1701868200000|2023-12-06 13:10:00|213.85|211.65|213.92|211.72|214.53|212.33|213.65|211.45|0
1701868500000|2023-12-06 13:15:00|212.78|210.58|213.72|211.52|213.72|211.52|212.51|210.31|0
1701868800000|2023-12-06 13:20:00|213.58|211.38|213.58|211.38|214.26|212.06|213.45|211.25|0
1701869100000|2023-12-06 13:25:00|213.72|211.52|212.5|210.3|213.72|211.52|212.5|210.3|0
1701869400000|2023-12-06 13:30:00|212.37|210.17|209.33|207.13|212.37|210.17|208.53|206.33|0
1701869700000|2023-12-06 13:35:00|209.46|207.26|210.92|208.72|211.72|209.52|209.33|207.13|0
1701870000000|2023-12-06 13:40:00|210.79|208.59|210.25|208.05|210.79|208.59|210.12|207.92|0
1701870300000|2023-12-06 13:45:00|210.39|208.19|210.52|208.32|210.92|208.72|209.85|207.65|0
1701870600000|2023-12-06 13:50:00|210.65|208.45|209.85|207.65|210.65|208.45|209.45|207.25|0
1701870900000|2023-12-06 13:55:00|209.72|207.52|208.66|206.46|209.72|207.52|208.13|205.93|0
1701871200000|2023-12-06 14:00:00|208.79|206.59|207.99|205.79|208.79|206.59|207.47|205.27|0
1701871500000|2023-12-06 14:05:00|208.13|205.93|207.86|205.66|208.39|206.19|207.33|205.13|0
1701871800000|2023-12-06 14:10:00|207.73|205.53|207.99|205.79|208.26|206.06|207.33|205.13|0
1701872100000|2023-12-06 14:15:00|207.86|205.66|208.39|206.19|208.39|206.19|207.59|205.39|0
1701872400000|2023-12-06 14:20:00|208.25|206.05|207.46|205.26|208.25|206.05|207.07|204.87|0
1701872700000|2023-12-06 14:25:00|207.33|205.13|207.06|204.86|207.86|205.66|206.67|204.47|0
1701873000000|2023-12-06 14:30:00|207.2|205|209.44|207.24|209.44|207.24|207.2|205|0
1701873300000|2023-12-06 14:35:00|209.84|207.64|212.24|210.04|212.64|210.44|209.71|207.51|0
1701873600000|2023-12-06 14:40:00|212.1|209.9|212.1|209.9|212.37|210.17|210.77|208.57|0
1701873900000|2023-12-06 14:45:00|211.97|209.77|211.7|209.5|212.64|210.44|211.3|209.1|0
1701874200000|2023-12-06 14:50:00|211.57|209.37|212.37|210.17|212.37|210.17|210.77|208.57|0
1701874500000|2023-12-06 14:55:00|212.23|210.03|211.56|209.36|212.37|210.17|211.3|209.1|0
1701874800000|2023-12-06 15:00:00|211.7|209.5|214.24|212.04|214.65|212.45|211.43|209.23|0
1701875100000|2023-12-06 15:05:00|213.97|211.77|211.16|208.96|214.51|212.31|211.03|208.83|0
1701875400000|2023-12-06 15:10:00|211.03|208.83|210.49|208.29|211.96|209.76|210.49|208.29|0
1701875700000|2023-12-06 15:15:00|210.63|208.43|211.82|209.62|212.36|210.16|209.56|207.36|0
1701876000000|2023-12-06 15:20:00|211.69|209.49|216.65|214.45|217.06|214.86|211.69|209.49|0
1701876300000|2023-12-06 15:25:00|216.93|214.73|216.38|214.18|217.88|215.68|215.16|212.96|0
1701876600000|2023-12-06 15:30:00|215.97|213.77|214.48|212.28|216.11|213.91|213.81|211.61|0
1701876900000|2023-12-06 15:35:00|214.35|212.15|214.35|212.15|215.29|213.09|213.81|211.61|0
1701877200000|2023-12-06 15:40:00|214.21|212.01|215.69|213.49|215.69|213.49|214.06|211.86|0
1701877500000|2023-12-06 15:45:00|215.55|213.35|215.96|213.76|216.09|213.89|214.61|212.41|0
1701877800000|2023-12-06 15:50:00|215.82|213.62|216.5|214.3|216.77|214.57|214.74|212.54|0
1701878100000|2023-12-06 15:55:00|216.63|214.43|215.95|213.75|217.18|214.98|215.82|213.62|0
1701878400000|2023-12-06 16:00:00|215.82|213.62|216.09|213.89|217.17|214.97|215.28|213.08|0
1701878700000|2023-12-06 16:05:00|215.95|213.75|216.36|214.16|217.04|214.84|214.87|212.67|0
1701879000000|2023-12-06 16:10:00|216.49|214.29|214.73|212.53|216.49|214.29|214.46|212.26|0
1701879300000|2023-12-06 16:15:00|214.87|212.67|216.49|214.29|216.49|214.29|214.73|212.53|0
1701879600000|2023-12-06 16:20:00|216.22|214.02|217.58|215.38|218.67|216.47|215.27|213.07|0
1701879900000|2023-12-06 16:25:00|217.44|215.24|217.29|215.09|217.58|215.38|215.52|213.32|0
1701880200000|2023-12-06 16:30:00|217.42|215.22|221.4|219.2|221.81|219.61|217.42|215.22|0
1701880500000|2023-12-06 16:35:00|221.26|219.06|220.27|218.07|221.4|219.2|219.72|217.52|0
1701880800000|2023-12-06 16:40:00|220.54|218.34|221.23|219.03|221.65|219.45|220.27|218.07|0
1701881100000|2023-12-06 16:45:00|221.37|219.17|220.54|218.34|221.37|219.17|219.85|217.65|0
1701881400000|2023-12-06 16:50:00|220.68|218.48|219.03|216.83|220.82|218.62|218.48|216.28|0
1701881700000|2023-12-06 16:55:00|219.17|216.97|217.52|215.32|219.17|216.97|217.52|215.32|0
1701882000000|2023-12-06 17:00:00|217.66|215.46|218.89|216.69|219.16|216.96|217.52|215.32|0
1701882300000|2023-12-06 17:05:00|218.75|216.55|217.93|215.73|218.89|216.69|217.25|215.05|0
1701882600000|2023-12-06 17:10:00|217.79|215.59|218.75|216.55|218.75|216.55|217.11|214.91|0
1701882900000|2023-12-06 17:15:00|218.89|216.69|220.39|218.19|220.39|218.19|218.61|216.41|0
1701883200000|2023-12-06 17:20:00|220.26|218.06|220.26|218.06|220.39|218.19|219.16|216.96|0
1701883500000|2023-12-06 17:25:00|220.39|218.19|220.39|218.19|221.08|218.88|219.84|217.64|0
1701883800000|2023-12-06 17:30:00|220.25|218.05|219.7|217.5|221.36|219.16|219.7|217.5|0
1701884100000|2023-12-06 17:35:00|219.84|217.64|219.57|217.37|219.98|217.78|218.88|216.68|0
1701884400000|2023-12-06 17:40:00|219.44|217.24|219.03|216.83|219.44|217.24|218.21|216.01|0
1701884700000|2023-12-06 17:45:00|219.02|216.82|221.08|218.88|222.05|219.85|218.89|216.69|0
1701885000000|2023-12-06 17:50:00|220.81|218.61|221.49|219.29|223.01|220.81|220.81|218.61|0
1701885300000|2023-12-06 17:55:00|221.63|219.43|223.15|220.95|223.29|221.09|221.49|219.29|0
1701885600000|2023-12-06 18:00:00|223.01|220.81|222.99|220.79|223.15|220.95|221.49|219.29|0
1701885900000|2023-12-06 18:05:00|222.85|220.65|223.41|221.21|224.66|222.46|222.85|220.65|0
1701886200000|2023-12-06 18:10:00|223.27|221.07|221.75|219.55|223.27|221.07|221.75|219.55|0
1701886500000|2023-12-06 18:15:00|221.61|219.41|221.61|219.41|222.99|220.79|221.61|219.41|0
1701886800000|2023-12-06 18:20:00|221.47|219.27|221.74|219.54|222.16|219.96|221.06|218.86|0
1701887100000|2023-12-06 18:25:00|222.02|219.82|220.37|218.17|222.43|220.23|219.96|217.76|0
1701887400000|2023-12-06 18:30:00|220.23|218.03|221.33|219.13|221.46|219.26|220.09|217.89|0
1701887700000|2023-12-06 18:35:00|221.46|219.26|221.05|218.85|221.46|219.26|220.5|218.3|0
1701888000000|2023-12-06 18:40:00|220.91|218.71|221.05|218.85|222.15|219.95|220.64|218.44|0
1701888300000|2023-12-06 18:45:00|221.19|218.99|220.77|218.57|221.32|219.12|220.63|218.43|0
1701888600000|2023-12-06 18:50:00|220.63|218.43|220.08|217.88|220.91|218.71|219.95|217.75|0
1701888900000|2023-12-06 18:55:00|219.95|217.75|219.69|217.49|220.37|218.17|219.14|216.94|0
1701889200000|2023-12-06 19:00:00|219.55|217.35|219.69|217.49|220.65|218.45|219.41|217.21|0
1701889500000|2023-12-06 19:05:00|219.82|217.62|219.96|217.76|220.23|218.03|219.27|217.07|0
1701889800000|2023-12-06 19:10:00|220.1|217.9|221.19|218.99|221.33|219.13|219.68|217.48|0
1701890100000|2023-12-06 19:15:00|221.33|219.13|221.61|219.41|221.74|219.54|220.23|218.03|0
1701890400000|2023-12-06 19:20:00|221.47|219.27|222.02|219.82|222.71|220.51|221.33|219.13|0
1701890700000|2023-12-06 19:25:00|222.16|219.96|222.29|220.09|222.29|220.09|220.91|218.71|0
1701891000000|2023-12-06 19:30:00|222.01|219.81|220.22|218.02|222.01|219.81|219.8|217.6|0
1701891300000|2023-12-06 19:35:00|220.35|218.15|220.49|218.29|221.18|218.98|220.08|217.88|0
1701891600000|2023-12-06 19:40:00|220.63|218.43|221.04|218.84|221.31|219.11|220.08|217.88|0
1701891900000|2023-12-06 19:45:00|221.18|218.98|220.62|218.42|221.45|219.25|220.35|218.15|0
1701892200000|2023-12-06 19:50:00|220.49|218.29|221.59|219.39|222|219.8|220.21|218.01|0
1701892500000|2023-12-06 19:55:00|221.45|219.25|222.48|220.28|222.61|220.41|221.09|218.89|0
1701892800000|2023-12-06 20:00:00|222.75|220.55|223.03|220.83|223.17|220.97|222.2|220|0
1701893100000|2023-12-06 20:05:00|223.17|220.97|222.75|220.55|223.31|221.11|222.61|220.41|0
1701893400000|2023-12-06 20:10:00|222.89|220.69|224.84|222.64|224.84|222.64|222.89|220.69|0
1701893700000|2023-12-06 20:15:00|224.56|222.36|224.97|222.77|225.53|223.33|224.42|222.22|0
1701894000000|2023-12-06 20:20:00|225.11|222.91|227.35|225.15|227.49|225.29|225.11|222.91|0
1701894300000|2023-12-06 20:25:00|227.49|225.29|226.88|224.68|227.92|225.72|226.77|224.57|0
1701894600000|2023-12-06 20:30:00|227.02|224.82|226.6|224.4|227.44|225.24|225.76|223.56|0
1701894900000|2023-12-06 20:35:00|226.46|224.26|228.57|226.37|228.71|226.51|226.32|224.12|0
1701895200000|2023-12-06 20:40:00|228.43|226.23|226.74|224.54|228.43|226.23|226.32|224.12|0
1701895500000|2023-12-06 20:45:00|226.6|224.4|227.3|225.1|227.86|225.66|226.6|224.4|0
1701895800000|2023-12-06 20:50:00|227.86|225.66|230.08|227.88|230.79|228.59|227.3|225.1|0
1701896100000|2023-12-06 20:55:00|229.51|227.31|228.24|226.04|230.64|228.44|228.24|226.04|0
1701896400000|2023-12-06 21:00:00|228.38|226.18|227.96|225.76|228.52|226.32|227.96|225.76|0
1701896700000|2023-12-06 21:05:00|227.82|225.62|228.38|226.18|228.66|226.46|227.68|225.48|0
1701897000000|2023-12-06 21:10:00|228.52|226.32|228.8|226.6|228.94|226.74|228.52|226.32|0
1701897300000|2023-12-06 21:15:00|229.04|226.64|229.32|226.92|229.46|227.06|228.9|226.5|0
1701897600000|2023-12-06 21:20:00|229.18|226.78|229.32|226.92|229.32|226.92|228.9|226.5|0
1701897900000|2023-12-06 21:25:00|229.46|227.06|229.18|226.78|229.46|227.06|228.9|226.5|0
1701898200000|2023-12-06 21:30:00|229.04|226.64|228.75|226.35|229.04|226.64|228.75|226.35|0
1701898500000|2023-12-06 21:35:00|228.68|226.28|228.61|226.21|228.75|226.35|228.61|226.21|0
1701898800000|2023-12-06 21:40:00|228.75|226.35|228.89|226.49|228.89|226.49|228.75|226.35|0
1701899100000|2023-12-06 21:45:00|229.03|226.63|228.75|226.35|229.17|226.77|228.75|226.35|0
1701899400000|2023-12-06 21:50:00|228.89|226.49|228.75|226.35|228.89|226.49|228.75|226.35|0
1701899700000|2023-12-06 21:55:00|228.61|226.21|228.68|226.28|228.68|226.28|228.18|225.78|0
1701900000000|2023-12-06 22:00:00|228.55|226.15|228.6|226.2|228.6|226.2|228.55|226.15|0
1701900300000|2023-12-06 22:05:00|228.51|226.11|228.6|226.2|228.64|226.24|228.47|226.07|0
1701900600000|2023-12-06 22:10:00|228.61|226.21|228.66|226.26|228.66|226.26|228.47|226.07|0
1701900900000|2023-12-06 22:15:00|228.61|226.21|228.51|226.11|228.61|226.21|228.51|226.11|0
1701901200000|2023-12-06 22:20:00|228.48|226.08|228.48|226.08|228.48|226.08|228.48|226.08|0
1701901500000|2023-12-06 22:25:00|228.42|226.02|228.57|226.17|228.57|226.17|228.42|226.02|0
1701901800000|2023-12-06 22:30:00|228.59|226.19|229|226.6|229.33|226.93|228.54|226.14|0
1701902100000|2023-12-06 22:35:00|228.98|226.58|229.02|226.62|229.02|226.62|228.92|226.52|0
1701902400000|2023-12-06 22:40:00|229.01|226.61|229.47|227.07|229.47|227.07|229.01|226.61|0
1701902700000|2023-12-06 22:45:00|229.36|226.96|229.24|226.84|229.69|227.29|229.22|226.82|0
1701903000000|2023-12-06 22:50:00|229.22|226.82|229.18|226.78|229.3|226.9|229.16|226.76|0
1701903300000|2023-12-06 22:55:00|229.16|226.76|229.38|226.98|229.53|227.13|229.16|226.76|0
1701903600000|2023-12-06 23:00:00|228.8|226.4|229.43|227.03|230.64|228.24|228.8|226.4|0
1701903900000|2023-12-06 23:05:00|229.29|226.89|229.29|226.89|229.85|227.45|228.87|226.47|0
1701904200000|2023-12-06 23:10:00|229.43|227.03|229.15|226.75|229.43|227.03|229|226.6|0
1701904500000|2023-12-06 23:15:00|229.29|226.89|228.72|226.32|229.43|227.03|228.72|226.32|0
1701904800000|2023-12-06 23:20:00|228.58|226.18|229|226.6|229|226.6|228.58|226.18|0
1701905100000|2023-12-06 23:25:00|229.14|226.74|228.86|226.46|229.28|226.88|228.86|226.46|0
1701905400000|2023-12-06 23:30:00|229|226.6|228.86|226.46|229.42|227.02|228.86|226.46|0
1701905700000|2023-12-06 23:35:00|228.72|226.32|229|226.6|229.14|226.74|228.43|226.03|0
1701906000000|2023-12-06 23:40:00|229.14|226.74|228.71|226.31|229.28|226.88|228.57|226.17|0
1701906300000|2023-12-06 23:45:00|228.57|226.17|229.28|226.88|229.28|226.88|228.29|225.89|0
1701906600000|2023-12-06 23:50:00|229.14|226.74|229.84|227.44|230.12|227.72|229.14|226.74|0
1701906900000|2023-12-06 23:55:00|229.7|227.3|229.13|226.73|229.7|227.3|229.13|226.73|0
1701907200000|2023-12-07 00:00:00|229.27|226.87|228.85|226.45|229.41|227.01|228.85|226.45|0
1701907500000|2023-12-07 00:05:00|228.99|226.59|228.56|226.16|229.13|226.73|228.28|225.88|0
1701907800000|2023-12-07 00:10:00|228.71|226.31|229.06|226.66|229.27|226.87|228.71|226.31|0
1701908100000|2023-12-07 00:15:00|229.13|226.73|229.69|227.29|229.83|227.43|228.28|225.88|0
1701908400000|2023-12-07 00:20:00|229.55|227.15|229.69|227.29|230.26|227.86|229.13|226.73|0
1701908700000|2023-12-07 00:25:00|229.55|227.15|230.11|227.71|230.25|227.85|229.55|227.15|0
1701909000000|2023-12-07 00:30:00|229.97|227.57|229.55|227.15|229.97|227.57|229.4|227|0
1701909300000|2023-12-07 00:35:00|229.4|227|228.56|226.16|229.4|227|228.41|226.01|0
1701909600000|2023-12-07 00:40:00|228.7|226.3|228.98|226.58|229.12|226.72|228.41|226.01|0
1701909900000|2023-12-07 00:45:00|228.84|226.44|228.83|226.43|229.12|226.72|228.83|226.43|0
1701910200000|2023-12-07 00:50:00|228.98|226.58|229.26|226.86|229.4|227|228.98|226.58|0
1701910500000|2023-12-07 00:55:00|229.4|227|229.96|227.56|229.96|227.56|229.26|226.86|0
1701910800000|2023-12-07 01:00:00|229.82|227.42|229.39|226.99|229.96|227.56|229.11|226.71|0
1701911100000|2023-12-07 01:05:00|229.54|227.14|229.39|226.99|229.54|227.14|229.25|226.85|0
1701911400000|2023-12-07 01:10:00|229.53|227.13|229.11|226.71|229.53|227.13|228.83|226.43|0
1701911700000|2023-12-07 01:15:00|229.25|226.85|229.53|227.13|229.67|227.27|229.11|226.71|0
1701912000000|2023-12-07 01:20:00|229.39|226.99|229.53|227.13|229.67|227.27|229.25|226.85|0
1701912300000|2023-12-07 01:25:00|229.67|227.27|230.09|227.69|230.09|227.69|229.67|227.27|0
1701912600000|2023-12-07 01:30:00|229.99|227.79|229.14|226.94|230.42|228.22|229.14|226.94|0
1701912900000|2023-12-07 01:35:00|229|226.8|229|226.8|229.29|227.09|228.72|226.52|0
1701913200000|2023-12-07 01:40:00|228.86|226.66|229.42|227.22|229.57|227.37|228.72|226.52|0
1701913500000|2023-12-07 01:45:00|229.57|227.37|229.99|227.79|230.27|228.07|229.07|226.87|0
1701913800000|2023-12-07 01:50:00|229.85|227.65|230.84|228.64|230.84|228.64|229.71|227.51|0
1701914100000|2023-12-07 01:55:00|230.7|228.5|230.55|228.35|230.84|228.64|230.27|228.07|0
1701914400000|2023-12-07 02:00:00|230.69|228.49|230.27|228.07|230.69|228.49|230.13|227.93|0
1701914700000|2023-12-07 02:05:00|230.13|227.93|230.41|228.21|230.41|228.21|229.84|227.64|0
1701915000000|2023-12-07 02:10:00|230.55|228.35|229.98|227.78|230.55|228.35|229.84|227.64|0
1701915300000|2023-12-07 02:15:00|230.12|227.92|229.84|227.64|230.26|228.06|229.84|227.64|0
1701915600000|2023-12-07 02:20:00|229.98|227.78|229.84|227.64|230.12|227.92|229.7|227.5|0
1701915900000|2023-12-07 02:25:00|229.98|227.78|230.4|228.2|230.4|228.2|229.84|227.64|0
1701916200000|2023-12-07 02:30:00|230.26|228.06|229.69|227.49|230.4|228.2|229.69|227.49|0
1701916500000|2023-12-07 02:35:00|229.83|227.63|230.54|228.34|230.68|228.48|229.69|227.49|0
1701916800000|2023-12-07 02:40:00|230.68|228.48|230.54|228.34|230.82|228.62|230.54|228.34|0
1701917100000|2023-12-07 02:45:00|230.82|228.62|230.68|228.48|230.96|228.76|230.54|228.34|0
1701917400000|2023-12-07 02:50:00|230.82|228.62|230.54|228.34|230.82|228.62|230.39|228.19|0
1701917700000|2023-12-07 02:55:00|230.68|228.48|230.39|228.19|230.82|228.62|230.39|228.19|0
1701918000000|2023-12-07 03:00:00|230.53|228.33|230.67|228.47|230.68|228.48|230.25|228.05|0
1701918300000|2023-12-07 03:05:00|230.82|228.62|230.96|228.76|231.1|228.9|230.53|228.33|0
1701918600000|2023-12-07 03:10:00|230.89|228.69|230.81|228.61|231.1|228.9|230.81|228.61|0
1701918900000|2023-12-07 03:15:00|230.96|228.76|230.39|228.19|230.96|228.76|230.39|228.19|0
1701919200000|2023-12-07 03:20:00|230.24|228.04|229.96|227.76|230.39|228.19|229.82|227.62|0
1701919500000|2023-12-07 03:25:00|229.82|227.62|229.68|227.48|229.96|227.76|229.39|227.19|0
1701919800000|2023-12-07 03:30:00|229.82|227.62|229.67|227.47|229.82|227.62|229.67|227.47|0
1701920100000|2023-12-07 03:35:00|229.82|227.62|230.38|228.18|230.38|228.18|229.81|227.61|0
1701920400000|2023-12-07 03:40:00|230.52|228.32|230.66|228.46|230.66|228.46|230.38|228.18|0
1701920700000|2023-12-07 03:45:00|230.52|228.32|230.8|228.6|230.8|228.6|230.38|228.18|0
1701921000000|2023-12-07 03:50:00|230.66|228.46|230.52|228.32|230.8|228.6|230.52|228.32|0
1701921300000|2023-12-07 03:55:00|230.38|228.18|230.23|228.03|230.38|228.18|230.23|228.03|0
1701921600000|2023-12-07 04:00:00|230.37|228.17|229.81|227.61|230.37|228.17|229.81|227.61|0
1701921900000|2023-12-07 04:05:00|229.66|227.46|229.8|227.6|229.95|227.75|229.52|227.32|0
1701922200000|2023-12-07 04:10:00|229.66|227.46|229.66|227.46|229.8|227.6|229.52|227.32|0
1701922500000|2023-12-07 04:15:00|229.52|227.32|229.94|227.74|229.94|227.74|229.52|227.32|0
1701922800000|2023-12-07 04:20:00|229.8|227.6|229.52|227.32|229.8|227.6|229.52|227.32|0
1701923100000|2023-12-07 04:25:00|229.66|227.46|229.37|227.17|229.8|227.6|229.37|227.17|0
1701923400000|2023-12-07 04:30:00|229.52|227.32|229.51|227.31|229.66|227.46|229.37|227.17|0
1701923700000|2023-12-07 04:35:00|229.65|227.45|229.65|227.45|229.65|227.45|229.65|227.45|0
1701924000000|2023-12-07 04:40:00|229.51|227.31|229.65|227.45|229.79|227.59|229.37|227.17|0
1701924300000|2023-12-07 04:45:00|229.79|227.59|229.79|227.59|229.93|227.73|229.79|227.59|0
1701924600000|2023-12-07 04:50:00|229.93|227.73|229.93|227.73|230.07|227.87|229.79|227.59|0
1701924900000|2023-12-07 04:55:00|229.79|227.59|229.79|227.59|229.93|227.73|229.65|227.45|0
1701925200000|2023-12-07 05:00:00|229.65|227.45|229.65|227.45|229.79|227.59|229.5|227.3|0
1701925500000|2023-12-07 05:05:00|229.79|227.59|229.93|227.73|230.07|227.87|229.65|227.45|0
1701925800000|2023-12-07 05:10:00|229.79|227.59|230.28|228.08|230.35|228.15|229.64|227.44|0
1701926100000|2023-12-07 05:15:00|230.21|228.01|230.21|228.01|230.35|228.15|230.07|227.87|0
1701926400000|2023-12-07 05:20:00|230.07|227.87|230.06|227.86|230.21|228.01|229.64|227.44|0
1701926700000|2023-12-07 05:25:00|229.92|227.72|230.35|228.15|230.35|228.15|229.92|227.72|0
1701927000000|2023-12-07 05:30:00|230.21|228.01|230.77|228.57|230.77|228.57|230.2|228|0
1701927300000|2023-12-07 05:35:00|230.91|228.71|230.63|228.43|231.05|228.85|230.49|228.29|0
1701927600000|2023-12-07 05:40:00|230.77|228.57|230.48|228.28|230.77|228.57|230.48|228.28|0
1701927900000|2023-12-07 05:45:00|230.34|228.14|230.62|228.42|230.63|228.43|230.34|228.14|0
1701928200000|2023-12-07 05:50:00|230.77|228.57|230.91|228.71|231.19|228.99|230.77|228.57|0
1701928500000|2023-12-07 05:55:00|231.05|228.85|230.76|228.56|231.05|228.85|230.76|228.56|0
1701928800000|2023-12-07 06:00:00|230.62|228.42|230.62|228.42|230.9|228.7|230.48|228.28|0
1701929100000|2023-12-07 06:05:00|230.48|228.28|230.48|228.28|230.76|228.56|230.48|228.28|0
1701929400000|2023-12-07 06:10:00|230.62|228.42|230.33|228.13|230.62|228.42|230.19|227.99|0
1701929700000|2023-12-07 06:15:00|230.19|227.99|229.91|227.71|230.19|227.99|229.91|227.71|0
1701930000000|2023-12-07 06:20:00|230.05|227.85|229.62|227.42|230.05|227.85|229.48|227.28|0
1701930300000|2023-12-07 06:25:00|229.76|227.56|229.76|227.56|229.76|227.56|229.34|227.14|0
1701930600000|2023-12-07 06:30:00|229.9|227.7|229.76|227.56|230.04|227.84|229.62|227.42|0
1701930900000|2023-12-07 06:35:00|229.9|227.7|229.9|227.7|230.18|227.98|229.76|227.56|0
1701931200000|2023-12-07 06:40:00|230.04|227.84|230.18|227.98|230.32|228.12|229.9|227.7|0
1701931500000|2023-12-07 06:45:00|230.32|228.12|230.61|228.41|230.75|228.55|230.32|228.12|0
1701931800000|2023-12-07 06:50:00|230.75|228.55|230.89|228.69|230.89|228.69|230.61|228.41|0
1701932100000|2023-12-07 06:55:00|230.75|228.55|231.6|229.4|231.6|229.4|230.75|228.55|0
1701932400000|2023-12-07 07:00:00|231.31|229.11|231.17|228.97|231.74|229.54|231.03|228.83|0
1701932700000|2023-12-07 07:05:00|231.03|228.83|231.45|229.25|231.45|229.25|230.46|228.26|0
1701933000000|2023-12-07 07:10:00|231.31|229.11|230.17|227.97|231.31|229.11|230.03|227.83|0
1701933300000|2023-12-07 07:15:00|230.31|228.11|229.61|227.41|230.46|228.26|229.61|227.41|0
1701933600000|2023-12-07 07:20:00|229.46|227.26|229.6|227.4|229.6|227.4|229.32|227.12|0
1701933900000|2023-12-07 07:25:00|229.75|227.55|229.46|227.26|230.31|228.11|229.46|227.26|0
1701934200000|2023-12-07 07:30:00|229.6|227.4|229.74|227.54|230.03|227.83|229.46|227.26|0
1701934500000|2023-12-07 07:35:00|229.6|227.4|229.88|227.68|230.03|227.83|229.6|227.4|0
1701934800000|2023-12-07 07:40:00|229.74|227.54|229.6|227.4|229.88|227.68|229.46|227.26|0
1701935100000|2023-12-07 07:45:00|229.46|227.26|229.17|226.97|229.6|227.4|228.89|226.69|0
1701935400000|2023-12-07 07:50:00|229.03|226.83|229.59|227.39|229.59|227.39|229.03|226.83|0
1701935700000|2023-12-07 07:55:00|229.45|227.25|229.17|226.97|229.59|227.39|229.03|226.83|0
1701936000000|2023-12-07 08:00:00|229.31|227.11|228.32|226.12|229.31|227.11|228.04|225.84|0
1701936300000|2023-12-07 08:05:00|228.18|225.98|229.59|227.39|229.87|227.67|228.18|225.98|0
1701936600000|2023-12-07 08:10:00|229.73|227.53|228.46|226.26|230.01|227.81|228.32|226.12|0
1701936900000|2023-12-07 08:15:00|228.32|226.12|228.17|225.97|229.59|227.39|228.03|225.83|0
1701937200000|2023-12-07 08:20:00|228.03|225.83|228.31|226.11|228.88|226.68|227.89|225.69|0
1701937500000|2023-12-07 08:25:00|228.45|226.25|229.16|226.96|229.3|227.1|228.17|225.97|0
1701937800000|2023-12-07 08:30:00|229.3|227.1|229.44|227.24|229.87|227.67|228.88|226.68|0
1701938100000|2023-12-07 08:35:00|229.3|227.1|229.58|227.38|229.72|227.52|228.87|226.67|0
1701938400000|2023-12-07 08:40:00|229.44|227.24|230|227.8|230|227.8|229.16|226.96|0
1701938700000|2023-12-07 08:45:00|229.86|227.66|230.85|228.65|231.14|228.94|229.86|227.66|0
1701939000000|2023-12-07 08:50:00|230.71|228.51|230.99|228.79|231.14|228.94|230.29|228.09|0
1701939300000|2023-12-07 08:55:00|231.14|228.94|231.42|229.22|231.42|229.22|230.85|228.65|0
1701939600000|2023-12-07 09:00:00|231.28|229.08|230.14|227.94|231.28|229.08|230.14|227.94|0
1701939900000|2023-12-07 09:05:00|230.28|228.08|231.42|229.22|231.42|229.22|229.71|227.51|0
1701940200000|2023-12-07 09:10:00|231.27|229.07|231.41|229.21|231.84|229.64|231.13|228.93|0
1701940500000|2023-12-07 09:15:00|231.56|229.36|232.13|229.93|232.27|230.07|231.56|229.36|0
1701940800000|2023-12-07 09:20:00|232.27|230.07|231.98|229.78|232.55|230.35|231.84|229.64|0
1701941100000|2023-12-07 09:25:00|231.91|229.71|229.99|227.79|231.98|229.78|229.85|227.65|0
1701941400000|2023-12-07 09:30:00|229.85|227.65|229.56|227.36|229.85|227.65|229|226.8|0
1701941700000|2023-12-07 09:35:00|229.42|227.22|229.85|227.65|230.13|227.93|229.42|227.22|0
1701942000000|2023-12-07 09:40:00|229.99|227.79|229.28|227.08|229.99|227.79|229.14|226.94|0
1701942300000|2023-12-07 09:45:00|229.42|227.22|228.99|226.79|229.7|227.5|228.99|226.79|0
1701942600000|2023-12-07 09:50:00|229.14|226.94|229.13|226.93|229.28|227.08|228.29|226.09|0
1701942900000|2023-12-07 09:55:00|228.99|226.79|228.85|226.65|229.56|227.36|228.71|226.51|0
1701943200000|2023-12-07 10:00:00|228.71|226.51|228.85|226.65|229.27|227.07|228.57|226.37|0
1701943500000|2023-12-07 10:05:00|228.99|226.79|229.41|227.21|229.41|227.21|228.71|226.51|0
1701943800000|2023-12-07 10:10:00|229.27|227.07|229.27|227.07|229.27|227.07|228.56|226.36|0
1701944100000|2023-12-07 10:15:00|229.41|227.21|228.56|226.36|229.98|227.78|228.56|226.36|0
1701944400000|2023-12-07 10:20:00|228.42|226.22|228.7|226.5|228.98|226.78|228.14|225.94|0
1701944700000|2023-12-07 10:25:00|228.84|226.64|229.26|227.06|229.69|227.49|228.84|226.64|0
1701945000000|2023-12-07 10:30:00|229.41|227.21|229.97|227.77|230.25|228.05|229.26|227.06|0
1701945300000|2023-12-07 10:35:00|230.11|227.91|230.11|227.91|230.39|228.19|229.69|227.49|0
1701945600000|2023-12-07 10:40:00|229.97|227.77|229.68|227.48|230.11|227.91|229.68|227.48|0
1701945900000|2023-12-07 10:45:00|229.83|227.63|229.4|227.2|230.25|228.05|229.4|227.2|0
1701946200000|2023-12-07 10:50:00|229.54|227.34|229.54|227.34|229.97|227.77|229.54|227.34|0
1701946500000|2023-12-07 10:55:00|229.4|227.2|228.83|226.63|229.54|227.34|228.69|226.49|0
1701946800000|2023-12-07 11:00:00|228.69|226.49|228.55|226.35|228.83|226.63|227.98|225.78|0
1701947100000|2023-12-07 11:05:00|228.69|226.49|228.69|226.49|228.83|226.63|228.26|226.06|0
1701947400000|2023-12-07 11:10:00|228.83|226.63|228.54|226.34|228.83|226.63|228.26|226.06|0
1701947700000|2023-12-07 11:15:00|228.69|226.49|228.4|226.2|229.11|226.91|228.26|226.06|0
1701948000000|2023-12-07 11:20:00|228.26|226.06|228.82|226.62|228.82|226.62|227.84|225.64|0
1701948300000|2023-12-07 11:25:00|228.96|226.76|227.83|225.63|228.96|226.76|227.55|225.35|0
1701948600000|2023-12-07 11:30:00|227.98|225.78|227.97|225.77|228.26|226.06|227.55|225.35|0
1701948900000|2023-12-07 11:35:00|227.83|225.63|227.97|225.77|228.11|225.91|227.55|225.35|0
1701949200000|2023-12-07 11:40:00|228.05|225.85|227.97|225.77|228.11|225.91|227.83|225.63|0
1701949500000|2023-12-07 11:45:00|227.83|225.63|228.25|226.05|228.39|226.19|227.55|225.35|0
1701949800000|2023-12-07 11:50:00|228.39|226.19|227.97|225.77|228.39|226.19|227.83|225.63|0
1701950100000|2023-12-07 11:55:00|228.11|225.91|228.11|225.91|228.39|226.19|227.83|225.63|0
1701950400000|2023-12-07 12:00:00|228.25|226.05|228.53|226.33|228.81|226.61|227.97|225.77|0
1701950700000|2023-12-07 12:05:00|228.67|226.47|228.67|226.47|228.95|226.75|228.53|226.33|0
1701951000000|2023-12-07 12:10:00|228.81|226.61|228.53|226.33|228.95|226.75|228.38|226.18|0
1701951300000|2023-12-07 12:15:00|228.38|226.18|228.1|225.9|228.53|226.33|228.1|225.9|0
1701951600000|2023-12-07 12:20:00|228.24|226.04|228.66|226.46|229.09|226.89|228.1|225.9|0
1701951900000|2023-12-07 12:25:00|228.52|226.32|228.1|225.9|229.23|227.03|227.96|225.76|0
1701952200000|2023-12-07 12:30:00|228.24|226.04|228.1|225.9|228.38|226.18|227.96|225.76|0
1701952500000|2023-12-07 12:35:00|228.03|225.83|227.95|225.75|228.52|226.32|227.39|225.19|0
1701952800000|2023-12-07 12:40:00|227.81|225.61|227.11|224.91|228.09|225.89|227.11|224.91|0
1701953100000|2023-12-07 12:45:00|227.25|225.05|227.81|225.61|227.81|225.61|226.97|224.77|0
1701953400000|2023-12-07 12:50:00|227.67|225.47|227.11|224.91|227.81|225.61|227.11|224.91|0
1701953700000|2023-12-07 12:55:00|227.1|224.9|226.26|224.06|227.1|224.9|226.26|224.06|0
1701954000000|2023-12-07 13:00:00|226.4|224.2|225.56|223.36|226.54|224.34|225.56|223.36|0
1701954300000|2023-12-07 13:05:00|225.7|223.5|225.56|223.36|225.84|223.64|225.28|223.08|0
1701954600000|2023-12-07 13:10:00|225.42|223.22|226.12|223.92|226.26|224.06|225.14|222.94|0
1701954900000|2023-12-07 13:15:00|225.98|223.78|224.99|222.79|226.12|223.92|224.86|222.66|0
1701955200000|2023-12-07 13:20:00|224.86|222.66|225.27|223.07|225.55|223.35|224.58|222.38|0
1701955500000|2023-12-07 13:25:00|225.13|222.93|225.48|223.28|225.83|223.63|224.99|222.79|0
1701955800000|2023-12-07 13:30:00|225.55|223.35|226.4|224.2|227.09|224.89|225.55|223.35|0
1701956100000|2023-12-07 13:35:00|226.54|224.34|224.72|222.52|226.96|224.76|224.31|222.11|0
1701956400000|2023-12-07 13:40:00|224.44|222.24|223.05|220.85|224.72|222.52|222.91|220.71|0
1701956700000|2023-12-07 13:45:00|223.19|220.99|222.5|220.3|223.33|221.13|222.22|220.02|0
1701957000000|2023-12-07 13:50:00|222.36|220.16|221.53|219.33|222.5|220.3|221.25|219.05|0
1701957300000|2023-12-07 13:55:00|221.67|219.47|221.39|219.19|221.8|219.6|220.97|218.77|0
1701957600000|2023-12-07 14:00:00|221.25|219.05|221.31|219.11|222.12|219.92|220.62|218.42|0
1701957900000|2023-12-07 14:05:00|221.17|218.97|220.48|218.28|221.17|218.97|220.07|217.87|0
1701958200000|2023-12-07 14:10:00|220.34|218.14|219.1|216.9|220.76|218.56|219.1|216.9|0
1701958500000|2023-12-07 14:15:00|218.97|216.77|219.54|217.34|219.95|217.75|218.97|216.77|0
1701958800000|2023-12-07 14:20:00|219.67|217.47|218.44|216.24|219.67|217.47|218.3|216.1|0
1701959100000|2023-12-07 14:25:00|218.71|216.51|217.48|215.28|218.85|216.65|217.34|215.14|0
1701959400000|2023-12-07 14:30:00|218.3|216.1|217.07|214.87|218.85|216.65|215.98|213.78|0
1701959700000|2023-12-07 14:35:00|217.21|215.01|217.78|215.58|218.43|216.23|215.98|213.78|0
1701960000000|2023-12-07 14:40:00|217.37|215.17|218.16|215.96|218.73|216.53|216.82|214.62|0
1701960300000|2023-12-07 14:45:00|218.02|215.82|220.48|218.28|220.76|218.56|218.02|215.82|0
1701960600000|2023-12-07 14:50:00|220.34|218.14|219.66|217.46|221.44|219.24|218.29|216.09|0
1701960900000|2023-12-07 14:55:00|219.52|217.32|220.34|218.14|221.17|218.97|218.56|216.36|0
1701961200000|2023-12-07 15:00:00|220.48|218.28|219.65|217.45|221.03|218.83|219.38|217.18|0
1701961500000|2023-12-07 15:05:00|219.79|217.59|220.61|218.41|220.75|218.55|217.6|215.4|0
1701961800000|2023-12-07 15:10:00|220.48|218.28|215.86|213.66|221.16|218.96|215.86|213.66|0
1701962100000|2023-12-07 15:15:00|215.32|213.12|214.1|211.9|215.59|213.39|213.83|211.63|0
1701962400000|2023-12-07 15:20:00|213.83|211.63|213.19|210.99|214.24|212.04|212.49|210.29|0
1701962700000|2023-12-07 15:25:00|213.06|210.86|212.79|210.59|214.27|212.07|212.65|210.45|0
1701963000000|2023-12-07 15:30:00|212.52|210.32|212.92|210.72|213.05|210.85|211.85|209.65|0
1701963300000|2023-12-07 15:35:00|213.05|210.85|212.52|210.32|213.32|211.12|212.11|209.91|0
1701963600000|2023-12-07 15:40:00|212.65|210.45|213.72|211.52|214.4|212.2|212.65|210.45|0
1701963900000|2023-12-07 15:45:00|213.86|211.66|213.72|211.52|214.53|212.33|213.32|211.12|0
1701964200000|2023-12-07 15:50:00|213.85|211.65|214.53|212.33|214.53|212.33|213.32|211.12|0
1701964500000|2023-12-07 15:55:00|214.39|212.19|213.31|211.11|214.8|212.6|213.31|211.11|0
1701964800000|2023-12-07 16:00:00|213.18|210.98|212.78|210.58|213.85|211.65|212.64|210.44|0
1701965100000|2023-12-07 16:05:00|212.91|210.71|213.18|210.98|213.45|211.25|212.37|210.17|0
1701965400000|2023-12-07 16:10:00|213.04|210.84|216.41|214.21|216.69|214.49|212.64|210.44|0
1701965700000|2023-12-07 16:15:00|216.28|214.08|219.68|217.48|220.64|218.44|216.28|214.08|0
1701966000000|2023-12-07 16:20:00|219.55|217.35|219|216.8|219.82|217.62|218.18|215.98|0
1701966300000|2023-12-07 16:25:00|218.72|216.52|217.63|215.43|218.72|216.52|217.36|215.16|0
1701966600000|2023-12-07 16:30:00|217.5|215.3|215.6|213.4|217.9|215.7|214.92|212.72|0
1701966900000|2023-12-07 16:35:00|215.19|212.99|213.7|211.5|215.46|213.26|213.7|211.5|0
1701967200000|2023-12-07 16:40:00|213.44|211.24|213.43|211.23|214.24|212.04|212.9|210.7|0
1701967500000|2023-12-07 16:45:00|213.3|211.1|213.03|210.83|213.57|211.37|212.23|210.03|0
1701967800000|2023-12-07 16:50:00|212.9|210.7|212.36|210.16|213.7|211.5|212.36|210.16|0
1701968100000|2023-12-07 16:55:00|212.49|210.29|211.95|209.75|213.16|210.96|211.95|209.75|0
1701968400000|2023-12-07 17:00:00|212.09|209.89|212.22|210.02|212.89|210.69|211.55|209.35|0
1701968700000|2023-12-07 17:05:00|212.35|210.15|213.02|210.82|213.29|211.09|212.35|210.15|0
1701969000000|2023-12-07 17:10:00|212.89|210.69|214.23|212.03|214.37|212.17|212.76|210.56|0
1701969300000|2023-12-07 17:15:00|214.37|212.17|210.6|208.4|214.37|212.17|210.2|208|0
1701969600000|2023-12-07 17:20:00|210.46|208.26|211.53|209.33|211.8|209.6|209.53|207.33|0
1701969900000|2023-12-07 17:25:00|211.66|209.46|210.35|208.15|211.83|209.63|210.21|208.01|0
1701970200000|2023-12-07 17:30:00|210.21|208.01|209.94|207.74|210.48|208.28|209.68|207.48|0
1701970500000|2023-12-07 17:35:00|210.08|207.88|210.48|208.28|211.15|208.95|209.81|207.61|0
1701970800000|2023-12-07 17:40:00|210.34|208.14|211.01|208.81|211.55|209.35|210.21|208.01|0
1701971100000|2023-12-07 17:45:00|211.14|208.94|210.47|208.27|211.55|209.35|210.07|207.87|0
1701971400000|2023-12-07 17:50:00|210.34|208.14|211.14|208.94|211.54|209.34|210.21|208.01|0
1701971700000|2023-12-07 17:55:00|211.27|209.07|210.87|208.67|211.27|209.07|209.94|207.74|0
1701972000000|2023-12-07 18:00:00|211.01|208.81|210.34|208.14|211.01|208.81|209.54|207.34|0
1701972300000|2023-12-07 18:05:00|210.2|208|209.13|206.93|210.2|208|208.74|206.54|0
1701972600000|2023-12-07 18:10:00|209.27|207.07|209.26|207.06|209.93|207.73|209.13|206.93|0
1701972900000|2023-12-07 18:15:00|209.4|207.2|210.33|208.13|211.13|208.93|209.26|207.06|0
1701973200000|2023-12-07 18:20:00|210.6|208.4|210.46|208.26|211.4|209.2|210.33|208.13|0
1701973500000|2023-12-07 18:25:00|210.33|208.13|211.81|209.61|211.95|209.75|210.2|208|0
1701973800000|2023-12-07 18:30:00|211.95|209.75|211.41|209.21|212.35|210.15|211.01|208.81|0
1701974100000|2023-12-07 18:35:00|211.54|209.34|211.41|209.21|212.48|210.28|211.01|208.81|0
1701974400000|2023-12-07 18:40:00|211.28|209.08|210.61|208.41|211.68|209.48|210.07|207.87|0
1701974700000|2023-12-07 18:45:00|210.47|208.27|210.87|208.67|210.87|208.67|210.07|207.87|0
1701975000000|2023-12-07 18:50:00|210.74|208.54|210.6|208.4|211.14|208.94|210.07|207.87|0
1701975300000|2023-12-07 18:55:00|210.47|208.27|210.6|208.4|211|208.8|210.47|208.27|0
1701975600000|2023-12-07 19:00:00|210.74|208.54|210.07|207.87|210.87|208.67|209.8|207.6|0
1701975900000|2023-12-07 19:05:00|210.2|208|209.67|207.47|211.13|208.93|209.67|207.47|0
1701976200000|2023-12-07 19:10:00|209.53|207.33|210.2|208|210.46|208.26|209.53|207.33|0
1701976500000|2023-12-07 19:15:00|210.33|208.13|208.73|206.53|210.33|208.13|208.6|206.4|0
1701976800000|2023-12-07 19:20:00|208.87|206.67|209|206.8|209.26|207.06|207.67|205.47|0
1701977100000|2023-12-07 19:25:00|209.13|206.93|208.47|206.27|209.66|207.46|208.47|206.27|0
1701977400000|2023-12-07 19:30:00|208.33|206.13|210.32|208.12|210.46|208.26|208.33|206.13|0
1701977700000|2023-12-07 19:35:00|210.46|208.26|210.06|207.86|210.72|208.52|209.79|207.59|0
1701978000000|2023-12-07 19:40:00|210.19|207.99|210.72|208.52|210.99|208.79|209.52|207.32|0
1701978300000|2023-12-07 19:45:00|210.85|208.65|210.19|207.99|211.39|209.19|210.19|207.99|0
1701978600000|2023-12-07 19:50:00|210.32|208.12|211.39|209.19|211.52|209.32|210.32|208.12|0
1701978900000|2023-12-07 19:55:00|211.52|209.32|212.19|209.99|212.32|210.12|211.52|209.32|0
1701979200000|2023-12-07 20:00:00|212.32|210.12|211.65|209.45|212.59|210.39|211.25|209.05|0
1701979500000|2023-12-07 20:05:00|211.52|209.32|211.65|209.45|212.05|209.85|210.98|208.78|0
1701979800000|2023-12-07 20:10:00|211.52|209.32|210.71|208.51|211.65|209.45|210.71|208.51|0
1701980100000|2023-12-07 20:15:00|210.85|208.65|210.31|208.11|210.85|208.65|210.18|207.98|0
1701980400000|2023-12-07 20:20:00|210.18|207.98|210.58|208.38|210.84|208.64|209.64|207.44|0
1701980700000|2023-12-07 20:25:00|210.71|208.51|210.71|208.51|210.84|208.64|210.31|208.11|0
1701981000000|2023-12-07 20:30:00|210.84|208.64|212.45|210.25|212.45|210.25|209.91|207.71|0
1701981300000|2023-12-07 20:35:00|212.31|210.11|211.91|209.71|212.58|210.38|211.91|209.71|0
1701981600000|2023-12-07 20:40:00|211.77|209.57|211.64|209.44|212.04|209.84|211.1|208.9|0
1701981900000|2023-12-07 20:45:00|211.77|209.57|212.04|209.84|212.44|210.24|211.37|209.17|0
1701982200000|2023-12-07 20:50:00|211.77|209.57|210.83|208.63|212.17|209.97|210.43|208.23|0
1701982500000|2023-12-07 20:55:00|210.7|208.5|210.83|208.63|211.63|209.43|210.17|207.97|0
1701982800000|2023-12-07 21:00:00|211.1|208.9|211.77|209.57|212.57|210.37|211.1|208.9|0
1701983100000|2023-12-07 21:05:00|211.63|209.43|211.76|209.56|211.77|209.57|211.5|209.3|0
1701983400000|2023-12-07 21:10:00|211.63|209.43|212.03|209.83|212.17|209.97|211.63|209.43|0
1701983700000|2023-12-07 21:15:00|212|209.6|212.13|209.73|212.4|210|211.59|209.19|0
1701984000000|2023-12-07 21:20:00|212.26|209.86|212.4|210|212.4|210|211.99|209.59|0
1701984300000|2023-12-07 21:25:00|212.53|210.13|213.07|210.67|213.2|210.8|212.53|210.13|0
1701984600000|2023-12-07 21:30:00|213.2|210.8|213.6|211.2|214.01|211.61|213.07|210.67|0
1701984900000|2023-12-07 21:35:00|213.54|211.14|213.87|211.47|213.87|211.47|213.2|210.8|0
1701985200000|2023-12-07 21:40:00|214|211.6|213.87|211.47|214|211.6|213.6|211.2|0
1701985500000|2023-12-07 21:45:00|214|211.6|213.73|211.33|214.14|211.74|213.73|211.33|0
1701985800000|2023-12-07 21:50:00|213.87|211.47|213.46|211.06|213.87|211.47|213.46|211.06|0
1701986100000|2023-12-07 21:55:00|213.6|211.2|213.21|210.81|213.6|211.2|213.13|210.73|0
1701986400000|2023-12-07 22:00:00|213.27|210.87|213.15|210.75|213.43|211.03|213.02|210.62|0
1701986700000|2023-12-07 22:05:00|213.08|210.68|213.02|210.62|213.09|210.69|213.02|210.62|0
1701987000000|2023-12-07 22:10:00|213.01|210.61|213.15|210.75|213.23|210.83|212.92|210.52|0
1701987300000|2023-12-07 22:15:00|213.09|210.69|212.95|210.55|213.09|210.69|212.95|210.55|0
1701987600000|2023-12-07 22:20:00|213.01|210.61|213.05|210.65|213.05|210.65|212.93|210.53|0
1701987900000|2023-12-07 22:25:00|213.03|210.63|213.05|210.65|213.14|210.74|213.03|210.63|0
1701988200000|2023-12-07 22:30:00|213.07|210.67|213.18|210.78|213.19|210.79|213.07|210.67|0
1701988500000|2023-12-07 22:35:00|213.14|210.74|213.06|210.66|213.14|210.74|213.06|210.66|0
1701988800000|2023-12-07 22:40:00|212.77|210.37|212.79|210.39|213.01|210.61|212.77|210.37|0
1701989100000|2023-12-07 22:45:00|212.77|210.37|212.91|210.51|212.98|210.58|212.77|210.37|0
1701989400000|2023-12-07 22:50:00|212.92|210.52|212.86|210.46|212.92|210.52|212.77|210.37|0
1701989700000|2023-12-07 22:55:00|212.76|210.36|212.7|210.3|212.86|210.46|212.57|210.17|0
1701990000000|2023-12-07 23:00:00|212.57|210.17|212.5|210.1|213.11|210.71|212.1|209.7|0
1701990300000|2023-12-07 23:05:00|212.63|210.23|212.9|210.5|213.03|210.63|212.63|210.23|0
1701990600000|2023-12-07 23:10:00|213.03|210.63|213.03|210.63|213.03|210.63|212.9|210.5|0
1701990900000|2023-12-07 23:15:00|213.17|210.77|213.17|210.77|213.17|210.77|213.03|210.63|0
1701991200000|2023-12-07 23:20:00|213.3|210.9|213.7|211.3|213.7|211.3|213.16|210.76|0
1701991500000|2023-12-07 23:25:00|213.43|211.03|213.57|211.17|213.57|211.17|213.16|210.76|0
1701991800000|2023-12-07 23:30:00|213.43|211.03|213.3|210.9|213.57|211.17|213.3|210.9|0
1701992100000|2023-12-07 23:35:00|213.29|210.89|213.43|211.03|213.56|211.16|213.16|210.76|0
1701992400000|2023-12-07 23:40:00|213.56|211.16|213.7|211.3|213.97|211.57|213.43|211.03|0
1701992700000|2023-12-07 23:45:00|213.83|211.43|213.96|211.56|213.96|211.56|213.83|211.43|0
1701993000000|2023-12-07 23:50:00|213.83|211.43|213.83|211.43|213.83|211.43|213.42|211.02|0
1701993300000|2023-12-07 23:55:00|213.69|211.29|213.56|211.16|213.83|211.43|213.42|211.02|0
1701993600000|2023-12-08 00:00:00|213.42|211.02|213.29|210.89|213.69|211.29|213.15|210.75|0
1701993900000|2023-12-08 00:05:00|213.42|211.02|212.88|210.48|213.42|211.02|212.75|210.35|0
1701994200000|2023-12-08 00:10:00|212.75|210.35|212.75|210.35|212.88|210.48|212.48|210.08|0
1701994500000|2023-12-08 00:15:00|212.88|210.48|213.28|210.88|213.55|211.15|212.88|210.48|0
1701994800000|2023-12-08 00:20:00|213.22|210.82|212.47|210.07|213.28|210.88|212.47|210.07|0
1701995100000|2023-12-08 00:25:00|212.61|210.21|212.2|209.8|212.61|210.21|212.07|209.67|0
1701995400000|2023-12-08 00:30:00|212.34|209.94|211.93|209.53|212.34|209.94|211.93|209.53|0
1701995700000|2023-12-08 00:35:00|212.07|209.67|211.66|209.26|212.47|210.07|211.53|209.13|0
1701996000000|2023-12-08 00:40:00|211.53|209.13|211.93|209.53|212.2|209.8|211.53|209.13|0
1701996300000|2023-12-08 00:45:00|212.06|209.66|212.2|209.8|212.33|209.93|212.06|209.66|0
1701996600000|2023-12-08 00:50:00|212.06|209.66|212.33|209.93|212.46|210.06|212.06|209.66|0
1701996900000|2023-12-08 00:55:00|212.46|210.06|212.06|209.66|212.46|210.06|212.06|209.66|0
1701997200000|2023-12-08 01:00:00|212.19|209.79|212.19|209.79|212.33|209.93|211.93|209.53|0
1701997500000|2023-12-08 01:05:00|212.06|209.66|212.19|209.79|212.19|209.79|212.06|209.66|0
1701997800000|2023-12-08 01:10:00|212.06|209.66|212.32|209.92|212.59|210.19|212.06|209.66|0
1701998100000|2023-12-08 01:15:00|212.46|210.06|212.72|210.32|212.72|210.32|212.06|209.66|0
1701998400000|2023-12-08 01:20:00|212.59|210.19|212.99|210.59|212.99|210.59|212.59|210.19|0
1701998700000|2023-12-08 01:25:00|213.13|210.73|212.86|210.46|213.26|210.86|212.86|210.46|0
1701999000000|2023-12-08 01:30:00|212.76|210.56|212.75|210.55|213.43|211.23|212.75|210.55|0
1701999300000|2023-12-08 01:35:00|212.62|210.42|211.95|209.75|212.62|210.42|211.81|209.61|0
1701999600000|2023-12-08 01:40:00|211.81|209.61|212.89|210.69|212.89|210.69|211.81|209.61|0
1701999900000|2023-12-08 01:45:00|213.02|210.82|213.15|210.95|213.15|210.95|212.75|210.55|0
1702000200000|2023-12-08 01:50:00|213.02|210.82|213.15|210.95|213.29|211.09|212.75|210.55|0
1702000500000|2023-12-08 01:55:00|213.29|211.09|213.15|210.95|213.56|211.36|213.02|210.82|0
1702000800000|2023-12-08 02:00:00|213.02|210.82|213.01|210.81|213.28|211.08|212.88|210.68|0
1702001100000|2023-12-08 02:05:00|212.88|210.68|212.74|210.54|213.15|210.95|212.61|210.41|0
1702001400000|2023-12-08 02:10:00|212.61|210.41|212.47|210.27|212.61|210.41|212.34|210.14|0
1702001700000|2023-12-08 02:15:00|212.34|210.14|212.07|209.87|212.34|210.14|211.94|209.74|0
1702002000000|2023-12-08 02:20:00|212.2|210|212.34|210.14|212.34|210.14|212.07|209.87|0
1702002300000|2023-12-08 02:25:00|212.2|210|211.93|209.73|212.2|210|211.93|209.73|0
1702002600000|2023-12-08 02:30:00|211.8|209.6|211.93|209.73|212.07|209.87|211.66|209.46|0
1702002900000|2023-12-08 02:35:00|212.06|209.86|211.93|209.73|212.2|210|211.8|209.6|0
1702003200000|2023-12-08 02:40:00|212.06|209.86|211.66|209.46|212.2|210|211.66|209.46|0
1702003500000|2023-12-08 02:45:00|211.79|209.59|211.79|209.59|211.79|209.59|211.66|209.46|0
1702003800000|2023-12-08 02:50:00|211.66|209.46|211.79|209.59|211.92|209.72|211.66|209.46|0
1702004100000|2023-12-08 02:55:00|211.92|209.72|211.65|209.45|211.92|209.72|211.52|209.32|0
1702004400000|2023-12-08 03:00:00|211.79|209.59|211.79|209.59|211.79|209.59|211.65|209.45|0
1702004700000|2023-12-08 03:05:00|211.92|209.72|211.92|209.72|212.19|209.99|211.79|209.59|0
1702005000000|2023-12-08 03:10:00|211.79|209.59|211.38|209.18|211.92|209.72|211.38|209.18|0
1702005300000|2023-12-08 03:15:00|211.52|209.32|211.51|209.31|211.65|209.45|211.38|209.18|0
1702005600000|2023-12-08 03:20:00|211.65|209.45|211.51|209.31|211.65|209.45|211.25|209.05|0
1702005900000|2023-12-08 03:25:00|211.38|209.18|211.51|209.31|211.51|209.31|211.24|209.04|0
1702006200000|2023-12-08 03:30:00|211.38|209.18|211.38|209.18|211.51|209.31|211.24|209.04|0
1702006500000|2023-12-08 03:35:00|211.24|209.04|211.37|209.17|211.38|209.18|211.24|209.04|0
1702006800000|2023-12-08 03:40:00|211.51|209.31|211.77|209.57|211.91|209.71|211.37|209.17|0
1702007100000|2023-12-08 03:45:00|211.64|209.44|211.64|209.44|211.77|209.57|211.51|209.31|0
1702007400000|2023-12-08 03:50:00|211.51|209.31|211.37|209.17|211.64|209.44|211.37|209.17|0
1702007700000|2023-12-08 03:55:00|211.24|209.04|210.83|208.63|211.37|209.17|210.83|208.63|0
1702008000000|2023-12-08 04:00:00|210.97|208.77|211.1|208.9|211.23|209.03|210.83|208.63|0
1702008300000|2023-12-08 04:05:00|210.97|208.77|210.96|208.76|211.23|209.03|210.96|208.76|0
1702008600000|2023-12-08 04:10:00|210.83|208.63|210.7|208.5|210.83|208.63|210.7|208.5|0
1702008900000|2023-12-08 04:15:00|210.56|208.36|210.69|208.49|210.7|208.5|210.56|208.36|0
1702009200000|2023-12-08 04:20:00|210.83|208.63|210.96|208.76|210.96|208.76|210.69|208.49|0
1702009500000|2023-12-08 04:25:00|210.83|208.63|210.96|208.76|210.96|208.76|210.83|208.63|0
1702009800000|2023-12-08 04:30:00|211.09|208.89|210.96|208.76|211.09|208.89|210.96|208.76|0
1702010100000|2023-12-08 04:35:00|211.09|208.89|210.95|208.75|211.09|208.89|210.95|208.75|0
1702010400000|2023-12-08 04:40:00|210.82|208.62|211.09|208.89|211.09|208.89|210.82|208.62|0
1702010700000|2023-12-08 04:45:00|210.95|208.75|210.82|208.62|210.95|208.75|210.82|208.62|0
1702011000000|2023-12-08 04:50:00|210.95|208.75|210.82|208.62|210.95|208.75|210.68|208.48|0
1702011300000|2023-12-08 04:55:00|210.68|208.48|210.68|208.48|210.68|208.48|210.55|208.35|0
1702011600000|2023-12-08 05:00:00|210.55|208.35|210.55|208.35|210.68|208.48|210.55|208.35|0
1702011900000|2023-12-08 05:05:00|210.68|208.48|210.68|208.48|210.81|208.61|210.41|208.21|0
1702012200000|2023-12-08 05:10:00|210.54|208.34|210.54|208.34|210.68|208.48|210.54|208.34|0
1702012500000|2023-12-08 05:15:00|210.68|208.48|210.54|208.34|210.81|208.61|210.41|208.21|0
1702012800000|2023-12-08 05:20:00|210.68|208.48|211.21|209.01|211.21|209.01|210.67|208.47|0
1702013100000|2023-12-08 05:25:00|211.34|209.14|211.34|209.14|211.61|209.41|211.34|209.14|0
1702013400000|2023-12-08 05:30:00|211.47|209.27|211.61|209.41|211.74|209.54|211.47|209.27|0
1702013700000|2023-12-08 05:35:00|211.74|209.54|211.74|209.54|211.87|209.67|211.61|209.41|0
1702014000000|2023-12-08 05:40:00|211.87|209.67|211.2|209|211.87|209.67|211.2|209|0
1702014300000|2023-12-08 05:45:00|211.34|209.14|211.33|209.13|211.34|209.14|211.07|208.87|0
1702014600000|2023-12-08 05:50:00|211.47|209.27|211.2|209|211.47|209.27|211.2|209|0
1702014900000|2023-12-08 05:55:00|211.33|209.13|211.46|209.26|211.6|209.4|211.33|209.13|0
1702015200000|2023-12-08 06:00:00|211.6|209.4|211.33|209.13|211.73|209.53|211.33|209.13|0
1702015500000|2023-12-08 06:05:00|211.46|209.26|211.6|209.4|211.73|209.53|211.33|209.13|0
1702015800000|2023-12-08 06:10:00|211.46|209.26|211.59|209.39|211.6|209.4|211.33|209.13|0
1702016100000|2023-12-08 06:15:00|211.46|209.26|211.59|209.39|211.73|209.53|211.46|209.26|0
1702016400000|2023-12-08 06:20:00|211.46|209.26|211.32|209.12|211.59|209.39|211.32|209.12|0
1702016700000|2023-12-08 06:25:00|211.46|209.26|211.59|209.39|211.72|209.52|211.32|209.12|0
1702017000000|2023-12-08 06:30:00|211.72|209.52|211.99|209.79|212.12|209.92|211.59|209.39|0
1702017300000|2023-12-08 06:35:00|212.12|209.92|211.99|209.79|212.12|209.92|211.85|209.65|0
1702017600000|2023-12-08 06:40:00|212.12|209.92|211.99|209.79|212.12|209.92|211.99|209.79|0
1702017900000|2023-12-08 06:45:00|212.12|209.92|212.12|209.92|212.12|209.92|211.99|209.79|0
1702018200000|2023-12-08 06:50:00|212.25|210.05|212.12|209.92|212.25|210.05|212.12|209.92|0
1702018500000|2023-12-08 06:55:00|212.25|210.05|212.12|209.92|212.39|210.19|212.12|209.92|0
1702018800000|2023-12-08 07:00:00|211.98|209.78|212.65|210.45|212.79|210.59|211.98|209.78|0
1702019100000|2023-12-08 07:05:00|212.52|210.32|212.38|210.18|212.65|210.45|212.25|210.05|0
1702019400000|2023-12-08 07:10:00|212.52|210.32|212.65|210.45|212.65|210.45|212.38|210.18|0
1702019700000|2023-12-08 07:15:00|212.78|210.58|213.32|211.12|213.32|211.12|212.78|210.58|0
1702020000000|2023-12-08 07:20:00|213.25|211.05|213.05|210.85|213.45|211.25|212.78|210.58|0
1702020300000|2023-12-08 07:25:00|213.18|210.98|213.56|211.36|213.7|211.5|212.48|210.28|0
1702020600000|2023-12-08 07:30:00|213.43|211.23|213.83|211.63|213.96|211.76|213.43|211.23|0
1702020900000|2023-12-08 07:35:00|213.96|211.76|214.23|212.03|214.23|212.03|213.83|211.63|0
1702021200000|2023-12-08 07:40:00|214.1|211.9|214.1|211.9|214.23|212.03|213.96|211.76|0
1702021500000|2023-12-08 07:45:00|213.96|211.76|214.23|212.03|214.23|212.03|213.96|211.76|0
1702021800000|2023-12-08 07:50:00|214.09|211.89|214.36|212.16|214.36|212.16|214.09|211.89|0
1702022100000|2023-12-08 07:55:00|214.23|212.03|214.23|212.03|214.36|212.16|213.82|211.62|0
1702022400000|2023-12-08 08:00:00|214.36|212.16|215.44|213.24|215.71|213.51|213.96|211.76|0
1702022700000|2023-12-08 08:05:00|215.31|213.11|215.17|212.97|215.51|213.31|215.03|212.83|0
1702023000000|2023-12-08 08:10:00|215.3|213.1|215.3|213.1|215.44|213.24|214.9|212.7|0
1702023300000|2023-12-08 08:15:00|215.17|212.97|214.35|212.15|215.44|213.24|214.35|212.15|0
1702023600000|2023-12-08 08:20:00|214.49|212.29|213.95|211.75|214.49|212.29|213.95|211.75|0
1702023900000|2023-12-08 08:25:00|214.08|211.88|213.95|211.75|214.35|212.15|213.54|211.34|0
1702024200000|2023-12-08 08:30:00|214.08|211.88|213.14|210.94|214.08|211.88|213.14|210.94|0
1702024500000|2023-12-08 08:35:00|213|210.8|212.87|210.67|213.14|210.94|212.6|210.4|0
1702024800000|2023-12-08 08:40:00|213|210.8|212.73|210.53|213.14|210.94|212.6|210.4|0
1702025100000|2023-12-08 08:45:00|212.6|210.4|212.86|210.66|213|210.8|212.6|210.4|0
1702025400000|2023-12-08 08:50:00|213|210.8|212.86|210.66|213.54|211.34|212.73|210.53|0
1702025700000|2023-12-08 08:55:00|213|210.8|212.46|210.26|213.27|211.07|212.32|210.12|0
1702026000000|2023-12-08 09:00:00|212.59|210.39|211.79|209.59|212.59|210.39|211.79|209.59|0
1702026300000|2023-12-08 09:05:00|211.92|209.72|211.65|209.45|212.19|209.99|211.52|209.32|0
1702026600000|2023-12-08 09:10:00|211.52|209.32|210.85|208.65|211.65|209.45|210.85|208.65|0
1702026900000|2023-12-08 09:15:00|210.98|208.78|209.91|207.71|210.98|208.78|209.78|207.58|0
1702027200000|2023-12-08 09:20:00|210.05|207.85|210.44|208.24|210.71|208.51|209.78|207.58|0
1702027500000|2023-12-08 09:25:00|210.58|208.38|210.58|208.38|210.84|208.64|210.31|208.11|0
1702027800000|2023-12-08 09:30:00|210.44|208.24|210.71|208.51|210.98|208.78|210.18|207.98|0
1702028100000|2023-12-08 09:35:00|210.84|208.64|210.71|208.51|210.98|208.78|210.57|208.37|0
1702028400000|2023-12-08 09:40:00|210.57|208.37|210.44|208.24|210.97|208.77|210.31|208.11|0
1702028700000|2023-12-08 09:45:00|210.31|208.11|210.57|208.37|210.57|208.37|210.17|207.97|0
1702029000000|2023-12-08 09:50:00|210.7|208.5|210.3|208.1|210.84|208.64|210.3|208.1|0
1702029300000|2023-12-08 09:55:00|210.37|208.17|210.3|208.1|210.57|208.37|210.3|208.1|0
1702029600000|2023-12-08 10:00:00|210.43|208.23|210.03|207.83|210.43|208.23|209.9|207.7|0
1702029900000|2023-12-08 10:05:00|210.17|207.97|210.96|208.76|210.96|208.76|210.03|207.83|0
1702030200000|2023-12-08 10:10:00|210.7|208.5|209.76|207.56|210.7|208.5|209.76|207.56|0
1702030500000|2023-12-08 10:15:00|209.63|207.43|209.76|207.56|209.9|207.7|209.5|207.3|0
1702030800000|2023-12-08 10:20:00|209.63|207.43|209.49|207.29|210.03|207.83|209.36|207.16|0
1702031100000|2023-12-08 10:25:00|209.36|207.16|209.23|207.03|209.49|207.29|209.09|206.89|0
1702031400000|2023-12-08 10:30:00|209.09|206.89|209.09|206.89|209.36|207.16|209.09|206.89|0
1702031700000|2023-12-08 10:35:00|209.23|207.03|208.83|206.63|209.23|207.03|208.83|206.63|0
1702032000000|2023-12-08 10:40:00|208.96|206.76|209.96|207.76|210.1|207.9|208.83|206.63|0
1702032300000|2023-12-08 10:45:00|209.83|207.63|209.83|207.63|210.1|207.9|209.7|207.5|0
1702032600000|2023-12-08 10:50:00|209.7|207.5|209.83|207.63|210.23|208.03|209.7|207.5|0
1702032900000|2023-12-08 10:55:00|209.96|207.76|210.49|208.29|210.49|208.29|209.83|207.63|0
1702033200000|2023-12-08 11:00:00|210.36|208.16|210.49|208.29|210.49|208.29|210.22|208.02|0
1702033500000|2023-12-08 11:05:00|210.62|208.42|210.49|208.29|210.62|208.42|210.36|208.16|0
1702033800000|2023-12-08 11:10:00|210.62|208.42|210.22|208.02|210.75|208.55|209.94|207.74|0
1702034100000|2023-12-08 11:15:00|210.35|208.15|210.75|208.55|210.75|208.55|210.22|208.02|0
1702034400000|2023-12-08 11:20:00|210.62|208.42|210.75|208.55|210.75|208.55|210.22|208.02|0
1702034700000|2023-12-08 11:25:00|210.88|208.68|211.01|208.81|211.28|209.08|210.88|208.68|0
1702035000000|2023-12-08 11:30:00|210.88|208.68|210.61|208.41|211.01|208.81|210.48|208.28|0
1702035300000|2023-12-08 11:35:00|210.75|208.55|212.21|210.01|212.35|210.15|210.75|208.55|0
1702035600000|2023-12-08 11:40:00|212.08|209.88|212.35|210.15|212.35|210.15|211.94|209.74|0
1702035900000|2023-12-08 11:45:00|212.48|210.28|213.28|211.08|213.28|211.08|212.48|210.28|0
1702036200000|2023-12-08 11:50:00|213.15|210.95|213.55|211.35|213.95|211.75|213.01|210.81|0
1702036500000|2023-12-08 11:55:00|213.42|211.22|213.95|211.75|214.49|212.29|213.42|211.22|0
1702036800000|2023-12-08 12:00:00|213.68|211.48|215.27|213.07|215.27|213.07|213.28|211.08|0
1702037100000|2023-12-08 12:05:00|215.14|212.94|214.87|212.67|215.68|213.48|214.6|212.4|0
1702037400000|2023-12-08 12:10:00|215|212.8|216.22|214.02|216.22|214.02|215|212.8|0
1702037700000|2023-12-08 12:15:00|216.35|214.15|215.13|212.93|216.42|214.22|214.86|212.66|0
1702038000000|2023-12-08 12:20:00|215|212.8|214.73|212.53|215|212.8|214.32|212.12|0
1702038300000|2023-12-08 12:25:00|214.59|212.39|213.51|211.31|214.59|212.39|213.51|211.31|0
1702038600000|2023-12-08 12:30:00|213.38|211.18|213.78|211.58|214.18|211.98|213.38|211.18|0
1702038900000|2023-12-08 12:35:00|213.64|211.44|213.78|211.58|214.32|212.12|213.64|211.44|0
1702039200000|2023-12-08 12:40:00|213.91|211.71|214.99|212.79|214.99|212.79|213.51|211.31|0
1702039500000|2023-12-08 12:45:00|214.85|212.65|214.31|212.11|214.85|212.65|213.91|211.71|0
1702039800000|2023-12-08 12:50:00|214.45|212.25|214.18|211.98|214.58|212.38|214.04|211.84|0
1702040100000|2023-12-08 12:55:00|214.31|212.11|214.58|212.38|214.72|212.52|214.17|211.97|0
1702040400000|2023-12-08 13:00:00|214.44|212.24|215.12|212.92|215.53|213.33|214.31|212.11|0
1702040700000|2023-12-08 13:05:00|214.98|212.78|215.79|213.59|216.2|214|214.98|212.78|0
1702041000000|2023-12-08 13:10:00|215.93|213.73|215.52|213.32|216.74|214.54|215.39|213.19|0
1702041300000|2023-12-08 13:15:00|215.39|213.19|215.79|213.59|215.79|213.59|215.25|213.05|0
1702041600000|2023-12-08 13:20:00|215.93|213.73|214.03|211.83|215.93|213.73|214.03|211.83|0
1702041900000|2023-12-08 13:25:00|213.9|211.7|215.65|213.45|215.79|213.59|213.9|211.7|0
1702042200000|2023-12-08 13:30:00|215.86|213.66|220.41|218.21|224.16|221.96|215.86|213.66|0
1702042500000|2023-12-08 13:35:00|220.96|218.76|215.08|212.88|220.96|218.76|215.08|212.88|0
1702042800000|2023-12-08 13:40:00|215.21|213.01|211.46|209.26|215.75|213.55|211.06|208.86|0
1702043100000|2023-12-08 13:45:00|212|209.8|212.4|210.2|212.81|210.61|210.52|208.32|0
1702043400000|2023-12-08 13:50:00|212.27|210.07|212.4|210.2|212.8|210.6|211.06|208.86|0
1702043700000|2023-12-08 13:55:00|212.53|210.33|214.83|212.63|215.1|212.9|212.53|210.33|0
1702044000000|2023-12-08 14:00:00|214.56|212.36|215.37|213.17|215.5|213.3|213.07|210.87|0
1702044300000|2023-12-08 14:05:00|215.23|213.03|214.15|211.95|216.05|213.85|213.47|211.27|0
1702044600000|2023-12-08 14:10:00|214.28|212.08|216.18|213.98|216.32|214.12|214.15|211.95|0
1702044900000|2023-12-08 14:15:00|216.04|213.84|216.18|213.98|216.31|214.11|215.36|213.16|0
1702045200000|2023-12-08 14:20:00|216.31|214.11|215.36|213.16|216.45|214.25|214.82|212.62|0
1702045500000|2023-12-08 14:25:00|215.63|213.43|215.22|213.02|217.27|215.07|214.95|212.75|0
1702045800000|2023-12-08 14:30:00|215.09|212.89|212.92|210.72|216.17|213.97|212.39|210.19|0
1702046100000|2023-12-08 14:35:00|212.79|210.59|213.33|211.13|214.27|212.07|212.52|210.32|0
1702046400000|2023-12-08 14:40:00|213.6|211.4|207.27|205.07|213.6|211.4|207.27|205.07|0
1702046700000|2023-12-08 14:45:00|207.14|204.94|208.09|205.89|209.14|206.94|207.14|204.94|0
1702047000000|2023-12-08 14:50:00|207.83|205.63|210.77|208.57|210.9|208.7|207.43|205.23|0
1702047300000|2023-12-08 14:55:00|210.63|208.43|210.09|207.89|211.44|209.24|209.96|207.76|0
1702047600000|2023-12-08 15:00:00|207.43|205.23|203.99|201.79|207.43|205.23|203.93|201.73|0
1702047900000|2023-12-08 15:05:00|204.25|202.05|202.22|200.02|206.42|204.22|202.22|200.02|0
1702048200000|2023-12-08 15:10:00|202.35|200.15|201.83|199.63|204.05|201.85|201.83|199.63|0
1702048500000|2023-12-08 15:15:00|201.96|199.76|201.38|199.18|202.09|199.89|199.24|197.04|0
1702048800000|2023-12-08 15:20:00|201.51|199.31|201.12|198.92|202.03|199.83|201|198.8|0
1702049100000|2023-12-08 15:25:00|201.25|199.05|202.64|200.44|203.2|201|201.12|198.92|0
1702049400000|2023-12-08 15:30:00|202.25|200.05|205.65|203.45|205.78|203.58|202.12|199.92|0
1702049700000|2023-12-08 15:35:00|205.52|203.32|208.69|206.49|209.22|207.02|205.52|203.32|0
1702050000000|2023-12-08 15:40:00|208.95|206.75|207.62|205.42|209.22|207.02|206.96|204.76|0
1702050300000|2023-12-08 15:45:00|207.49|205.29|206.7|204.5|208.42|206.22|206.7|204.5|0
1702050600000|2023-12-08 15:50:00|206.57|204.37|202.76|200.56|206.83|204.63|202.63|200.43|0
1702050900000|2023-12-08 15:55:00|202.63|200.43|201.72|199.52|203.81|201.61|201.59|199.39|0
1702051200000|2023-12-08 16:00:00|201.46|199.26|203.67|201.47|204.59|202.39|201.33|199.13|0
1702051500000|2023-12-08 16:05:00|203.81|201.61|206.16|203.96|206.56|204.36|203.81|201.61|0
1702051800000|2023-12-08 16:10:00|206.43|204.23|207.48|205.28|208.41|206.21|206.3|204.1|0
1702052100000|2023-12-08 16:15:00|207.61|205.41|209.82|207.62|210.49|208.29|207.43|205.23|0
1702052400000|2023-12-08 16:20:00|209.56|207.36|209.42|207.22|210.23|208.03|209.16|206.96|0
1702052700000|2023-12-08 16:25:00|209.16|206.96|207.66|205.46|209.96|207.76|206.87|204.67|0
1702053000000|2023-12-08 16:30:00|207.53|205.33|207.66|205.46|208.2|206|206.2|204|0
1702053300000|2023-12-08 16:35:00|207.53|205.33|210.6|208.4|211.81|209.61|206.87|204.67|0
1702053600000|2023-12-08 16:40:00|210.73|208.53|211|208.8|211.95|209.75|210.73|208.53|0
1702053900000|2023-12-08 16:45:00|210.87|208.67|210.33|208.13|211.4|209.2|210.06|207.86|0
1702054200000|2023-12-08 16:50:00|210.06|207.86|209.93|207.73|211.13|208.93|209.66|207.46|0
1702054500000|2023-12-08 16:55:00|209.79|207.59|208.85|206.65|210.19|207.99|208.06|205.86|0
1702054800000|2023-12-08 17:00:00|208.99|206.79|208.72|206.52|209.66|207.46|207.79|205.59|0
1702055100000|2023-12-08 17:05:00|208.85|206.65|208.98|206.78|209.25|207.05|208.05|205.85|0
1702055400000|2023-12-08 17:10:00|208.85|206.65|211.26|209.06|211.26|209.06|208.85|206.65|0
1702055700000|2023-12-08 17:15:00|211.13|208.93|207.78|205.58|212.47|210.27|207.78|205.58|0
1702056000000|2023-12-08 17:20:00|207.65|205.45|206.98|204.78|207.78|205.58|206.32|204.12|0
1702056300000|2023-12-08 17:25:00|207.12|204.92|205.79|203.59|207.12|204.92|205.26|203.06|0
1702056600000|2023-12-08 17:30:00|205.53|203.33|205.92|203.72|206.85|204.65|205.26|203.06|0
1702056900000|2023-12-08 17:35:00|206.05|203.85|205.65|203.45|206.85|204.65|205.65|203.45|0
1702057200000|2023-12-08 17:40:00|205.79|203.59|205.39|203.19|206.32|204.12|204.73|202.53|0
1702057500000|2023-12-08 17:45:00|205.26|203.06|204.99|202.79|205.39|203.19|204.6|202.4|0
1702057800000|2023-12-08 17:50:00|205.12|202.92|204.59|202.39|205.52|203.32|204.07|201.87|0
1702058100000|2023-12-08 17:55:00|204.46|202.26|204.59|202.39|205.38|203.18|204.2|202|0
1702058400000|2023-12-08 18:00:00|204.33|202.13|204.72|202.52|205.25|203.05|204.07|201.87|0
1702058700000|2023-12-08 18:05:00|204.59|202.39|204.46|202.26|204.85|202.65|203.54|201.34|0
1702059000000|2023-12-08 18:10:00|204.33|202.13|202.62|200.42|204.33|202.13|202.62|200.42|0
1702059300000|2023-12-08 18:15:00|202.75|200.55|203.27|201.07|203.93|201.73|202.36|200.16|0
1702059600000|2023-12-08 18:20:00|203.4|201.2|202.88|200.68|204.06|201.86|202.75|200.55|0
1702059900000|2023-12-08 18:25:00|202.75|200.55|202.35|200.15|203.27|201.07|201.7|199.5|0
1702060200000|2023-12-08 18:30:00|202.09|199.89|202.61|200.41|203.4|201.2|202.09|199.89|0
1702060500000|2023-12-08 18:35:00|202.74|200.54|202.87|200.67|203.14|200.94|202.09|199.89|0
1702060800000|2023-12-08 18:40:00|203|200.8|204.05|201.85|204.45|202.25|203|200.8|0
1702061100000|2023-12-08 18:45:00|204.18|201.98|202.48|200.28|204.32|202.12|202.22|200.02|0
1702061400000|2023-12-08 18:50:00|202.35|200.15|202.08|199.88|202.61|200.41|201.69|199.49|0
1702061700000|2023-12-08 18:55:00|201.95|199.75|202.08|199.88|202.48|200.28|201.82|199.62|0
1702062000000|2023-12-08 19:00:00|201.95|199.75|201.17|198.97|202.34|200.14|201.17|198.97|0
1702062300000|2023-12-08 19:05:00|201.04|198.84|201.17|198.97|201.56|199.36|200.91|198.71|0
1702062600000|2023-12-08 19:10:00|201.3|199.1|200.9|198.7|201.3|199.1|200.52|198.32|0
1702062900000|2023-12-08 19:15:00|200.77|198.57|200.12|197.92|201.03|198.83|199.99|197.79|0
1702063200000|2023-12-08 19:20:00|200.25|198.05|200.03|197.83|201.79|199.59|199.64|197.44|0
1702063500000|2023-12-08 19:25:00|200.16|197.96|199.63|197.43|200.16|197.96|199.38|197.18|0
1702063800000|2023-12-08 19:30:00|199.51|197.31|199.37|197.17|199.63|197.43|198.86|196.66|0
1702064100000|2023-12-08 19:35:00|199.5|197.3|199.11|196.91|200.15|197.95|199.11|196.91|0
1702064400000|2023-12-08 19:40:00|198.98|196.78|197.95|195.75|199.24|197.04|197.44|195.24|0
1702064700000|2023-12-08 19:45:00|197.82|195.62|197.43|195.23|198.85|196.65|197.3|195.1|0
1702065000000|2023-12-08 19:50:00|197.56|195.36|197.43|195.23|197.82|195.62|196.92|194.72|0
1702065300000|2023-12-08 19:55:00|197.3|195.1|197.3|195.1|198.08|195.88|197.3|195.1|0
1702065600000|2023-12-08 20:00:00|197.43|195.23|198.2|196|198.33|196.13|197.04|194.84|0
1702065900000|2023-12-08 20:05:00|198.33|196.13|198.2|196|199.75|197.55|197.56|195.36|0
1702066200000|2023-12-08 20:10:00|198.07|195.87|198.07|195.87|199.1|196.9|198.07|195.87|0
1702066500000|2023-12-08 20:15:00|198.2|196|198.2|196|198.33|196.13|197.3|195.1|0
1702066800000|2023-12-08 20:20:00|198.33|196.13|199.01|196.81|199.53|197.33|198.33|196.13|0
1702067100000|2023-12-08 20:25:00|199.14|196.94|197.72|195.52|199.14|196.94|197.46|195.26|0
1702067400000|2023-12-08 20:30:00|197.85|195.65|198.1|195.9|198.75|196.55|197.72|195.52|0
1702067700000|2023-12-08 20:35:00|197.97|195.77|196.3|194.1|198.23|196.03|196.05|193.85|0
1702068000000|2023-12-08 20:40:00|196.18|193.98|196.94|194.74|197.33|195.13|196.18|193.98|0
1702068300000|2023-12-08 20:45:00|197.2|195|197.58|195.38|197.71|195.51|196.56|194.36|0
1702068600000|2023-12-08 20:50:00|197.33|195.13|197.97|195.77|198.61|196.41|197.07|194.87|0
1702068900000|2023-12-08 20:55:00|197.71|195.51|199.39|197.19|199.39|197.19|197.58|195.38|0
1702069200000|2023-12-08 21:00:00|199|196.8|199.77|197.57|200.16|197.96|198.87|196.67|0
1702069500000|2023-12-08 21:05:00|199.9|197.7|200.16|197.96|200.29|198.09|199.9|197.7|0
1702069800000|2023-12-08 21:10:00|200.03|197.83|199.9|197.7|200.16|197.96|199.64|197.44|0
1702257300000|2023-12-11 01:15:00|199.02|196.62|199.02|196.62|199.28|196.88|198.89|196.49|0
1702257600000|2023-12-11 01:20:00|198.89|196.49|198.11|195.71|198.89|196.49|198.05|195.65|0
1702257900000|2023-12-11 01:25:00|198.05|195.65|198.37|195.97|198.43|196.03|197.98|195.58|0
1702285800000|2023-12-11 09:10:00|198.71|196.51|198.64|196.44|199.03|196.83|198.38|196.18|0
1702286100000|2023-12-11 09:15:00|198.51|196.31|198.25|196.05|198.64|196.44|197.99|195.79|0
1702286400000|2023-12-11 09:20:00|198.12|195.92|198.58|196.38|198.71|196.51|197.6|195.4|0
1702286700000|2023-12-11 09:25:00|198.45|196.25|198.39|196.19|198.84|196.64|198.32|196.12|0
1702287000000|2023-12-11 09:30:00|198.32|196.12|198.58|196.38|198.83|196.63|198.32|196.12|0
1702287300000|2023-12-11 09:35:00|198.7|196.5|198.96|196.76|199.35|197.15|198.57|196.37|0
1702287600000|2023-12-11 09:40:00|198.83|196.63|198.64|196.44|198.96|196.76|198.57|196.37|0
1702287900000|2023-12-11 09:45:00|198.7|196.5|198.96|196.76|199.09|196.89|198.44|196.24|0
1702288200000|2023-12-11 09:50:00|198.7|196.5|199.6|197.4|199.6|197.4|198.7|196.5|0
1702288500000|2023-12-11 09:55:00|199.86|197.66|200.34|198.14|200.77|198.57|199.73|197.53|0
1702288800000|2023-12-11 10:00:00|200.47|198.27|199.69|197.49|200.6|198.4|199.31|197.11|0
1702289100000|2023-12-11 10:05:00|199.82|197.62|200.34|198.14|200.34|198.14|199.56|197.36|0
1702289400000|2023-12-11 10:10:00|200.28|198.08|199.69|197.49|200.54|198.34|199.69|197.49|0
1702289700000|2023-12-11 10:15:00|199.82|197.62|199.3|197.1|199.82|197.62|199.04|196.84|0
1702290000000|2023-12-11 10:20:00|199.24|197.04|200.33|198.13|200.33|198.13|199.17|196.97|0
1702290300000|2023-12-11 10:25:00|200.2|198|200.85|198.65|201.11|198.91|199.94|197.74|0
1702290600000|2023-12-11 10:30:00|200.79|198.59|200.79|198.59|201.11|198.91|200.72|198.52|0
1702290900000|2023-12-11 10:35:00|200.72|198.52|200.85|198.65|200.85|198.65|200.33|198.13|0
1702291200000|2023-12-11 10:40:00|200.79|198.59|200.07|197.87|200.98|198.78|199.94|197.74|0
1702291500000|2023-12-11 10:45:00|199.94|197.74|199.94|197.74|200.07|197.87|199.81|197.61|0
1702291800000|2023-12-11 10:50:00|200.85|198.65|201.37|199.17|201.37|199.17|200.72|198.52|0
1702292100000|2023-12-11 10:55:00|201.24|199.04|201.76|199.56|201.89|199.69|201.23|199.03|0
1702292400000|2023-12-11 11:00:00|201.89|199.69|201.62|199.42|201.89|199.69|201.36|199.16|0
1702292700000|2023-12-11 11:05:00|201.49|199.29|201.36|199.16|201.62|199.42|200.97|198.77|0
1702293000000|2023-12-11 11:10:00|201.23|199.03|202.01|199.81|202.01|199.81|200.97|198.77|0
1702293300000|2023-12-11 11:15:00|202.14|199.94|202.4|200.2|202.66|200.46|202.01|199.81|0
1702293600000|2023-12-11 11:20:00|202.47|200.27|203.32|201.12|203.32|201.12|202.27|200.07|0
1702293900000|2023-12-11 11:25:00|203.19|200.99|202.4|200.2|203.32|201.12|202.27|200.07|0
1702294200000|2023-12-11 11:30:00|202.27|200.07|201.48|199.28|202.4|200.2|201.48|199.28|0
1702294500000|2023-12-11 11:35:00|201.35|199.15|201.22|199.02|201.74|199.54|201.09|198.89|0
1702294800000|2023-12-11 11:40:00|201.09|198.89|201.61|199.41|201.61|199.41|201.09|198.89|0
1702295100000|2023-12-11 11:45:00|201.68|199.48|202|199.8|202|199.8|201.61|199.41|0
1702295400000|2023-12-11 11:50:00|201.87|199.67|200.96|198.76|201.87|199.67|200.96|198.76|0
1702295700000|2023-12-11 11:55:00|200.83|198.63|200.63|198.43|200.96|198.76|200.3|198.1|0
1702296000000|2023-12-11 12:00:00|200.56|198.36|200.3|198.1|200.56|198.36|199.91|197.71|0
1702296300000|2023-12-11 12:05:00|200.17|197.97|200.17|197.97|200.82|198.62|200.17|197.97|0
1702296600000|2023-12-11 12:10:00|200.3|198.1|199.91|197.71|200.3|198.1|199.65|197.45|0
1702296900000|2023-12-11 12:15:00|199.78|197.58|199.52|197.32|200.04|197.84|199.52|197.32|0
1702297200000|2023-12-11 12:20:00|199.65|197.45|199.91|197.71|199.91|197.71|199.52|197.32|0
1702297500000|2023-12-11 12:25:00|200.17|197.97|200.17|197.97|200.3|198.1|199.78|197.58|0
1702297800000|2023-12-11 12:30:00|200.1|197.9|199.9|197.7|200.42|198.22|199.9|197.7|0
1702298100000|2023-12-11 12:35:00|200.03|197.83|200.68|198.48|200.81|198.61|199.77|197.57|0
1702298400000|2023-12-11 12:40:00|200.81|198.61|200.68|198.48|201.2|199|200.68|198.48|0
1702298700000|2023-12-11 12:45:00|200.81|198.61|200.16|197.96|200.94|198.74|200.16|197.96|0
1702299000000|2023-12-11 12:50:00|200.29|198.09|200.35|198.15|200.81|198.61|200.16|197.96|0
1702299300000|2023-12-11 12:55:00|200.29|198.09|199.77|197.57|200.55|198.35|199.77|197.57|0
1702299600000|2023-12-11 13:00:00|199.9|197.7|201.32|199.12|201.59|199.39|199.9|197.7|0
1702299900000|2023-12-11 13:05:00|201.19|198.99|200.8|198.6|201.45|199.25|200.8|198.6|0
1702300200000|2023-12-11 13:10:00|200.93|198.73|201.06|198.86|201.58|199.38|200.67|198.47|0
1702300500000|2023-12-11 13:15:00|200.93|198.73|199.24|197.04|201.06|198.86|199.24|197.04|0
1702300800000|2023-12-11 13:20:00|199.18|196.98|199.15|196.95|199.63|197.43|198.72|196.52|0
1702301100000|2023-12-11 13:25:00|199.28|197.08|200.9|198.7|200.9|198.7|199.21|197.01|0
1702301400000|2023-12-11 13:30:00|201.09|198.89|200.83|198.63|201.74|199.54|200.64|198.44|0
1702301700000|2023-12-11 13:35:00|200.96|198.76|200.83|198.63|201.48|199.28|200.25|198.05|0
1702302000000|2023-12-11 13:40:00|200.96|198.76|201.6|199.4|201.61|199.41|200.95|198.75|0
1702302300000|2023-12-11 13:45:00|201.54|199.34|200.95|198.75|201.6|199.4|200.95|198.75|0
1702302600000|2023-12-11 13:50:00|201.08|198.88|200.95|198.75|201.6|199.4|200.82|198.62|0
1702302900000|2023-12-11 13:55:00|200.82|198.62|200.82|198.62|201.08|198.88|200.3|198.1|0
1702303200000|2023-12-11 14:00:00|200.76|198.56|199.65|197.45|200.82|198.62|199.39|197.19|0
1702303500000|2023-12-11 14:05:00|199.52|197.32|201.21|199.01|201.21|199.01|199.52|197.32|0
1702303800000|2023-12-11 14:10:00|201.34|199.14|200.81|198.61|201.34|199.14|200.43|198.23|0
1702304100000|2023-12-11 14:15:00|200.68|198.48|200.55|198.35|200.68|198.48|200.04|197.84|0
1702304400000|2023-12-11 14:20:00|200.68|198.48|201.98|199.78|201.98|199.78|200.68|198.48|0
1702304700000|2023-12-11 14:25:00|202.11|199.91|201.85|199.65|202.5|200.3|201.59|199.39|0
1702305000000|2023-12-11 14:30:00|201.98|199.78|201.85|199.65|202.76|200.56|199.9|197.7|0
1702305300000|2023-12-11 14:35:00|201.46|199.26|198.44|196.24|202.63|200.43|198.44|196.24|0
1702305600000|2023-12-11 14:40:00|199.09|196.89|199.22|197.02|199.35|197.15|197.92|195.72|0
1702305900000|2023-12-11 14:45:00|199.15|196.95|198.7|196.5|199.34|197.14|197.92|195.72|0
1702306200000|2023-12-11 14:50:00|198.57|196.37|199.21|197.01|199.34|197.14|197.79|195.59|0
1702306500000|2023-12-11 14:55:00|199.34|197.14|197.66|195.46|201.68|199.48|197.66|195.46|0
1702306800000|2023-12-11 15:00:00|197.4|195.2|199.08|196.88|199.99|197.79|197.4|195.2|0
1702307100000|2023-12-11 15:05:00|198.95|196.75|197.27|195.07|199.08|196.88|197.27|195.07|0
1702307400000|2023-12-11 15:10:00|197.4|195.2|196.46|194.26|198.17|195.97|196.2|194|0
1702307700000|2023-12-11 15:15:00|196.59|194.39|196.71|194.51|198.13|195.93|196.46|194.26|0
1702308000000|2023-12-11 15:20:00|196.46|194.26|197.49|195.29|197.62|195.42|196.07|193.87|0
1702308300000|2023-12-11 15:25:00|197.36|195.16|197.87|195.67|198.13|195.93|197.23|195.03|0
1702308600000|2023-12-11 15:30:00|198|195.8|196.19|193.99|198.52|196.32|195.94|193.74|0
1702308900000|2023-12-11 15:35:00|196.32|194.12|197.22|195.02|197.48|195.28|195.55|193.35|0
1702309200000|2023-12-11 15:40:00|197.09|194.89|197.09|194.89|198.26|196.06|196.58|194.38|0
1702309500000|2023-12-11 15:45:00|197.22|195.02|193.97|191.77|197.22|195.02|193.33|191.13|0
1702309800000|2023-12-11 15:50:00|193.84|191.64|193.2|191|193.97|191.77|192.69|190.49|0
1702310100000|2023-12-11 15:55:00|193.07|190.87|194.48|192.28|194.48|192.28|192.43|190.23|0
1702310400000|2023-12-11 16:00:00|194.35|192.15|193.71|191.51|194.73|192.53|193.2|191|0
1702310700000|2023-12-11 16:05:00|193.83|191.63|195.89|193.69|196.01|193.81|193.83|191.63|0
1702311000000|2023-12-11 16:10:00|196.01|193.81|197.69|195.49|197.82|195.62|195.5|193.3|0
1702311300000|2023-12-11 16:15:00|197.82|195.62|196.91|194.71|197.95|195.75|196.66|194.46|0
1702311600000|2023-12-11 16:20:00|197.04|194.84|196.65|194.45|198.34|196.14|196.27|194.07|0
1702311900000|2023-12-11 16:25:00|196.53|194.33|196.01|193.81|196.78|194.58|195.49|193.29|0
1702312200000|2023-12-11 16:30:00|195.88|193.68|198.34|196.14|198.99|196.79|195.62|193.42|0
1702312500000|2023-12-11 16:35:00|198.21|196.01|196.39|194.19|198.85|196.65|195.88|193.68|0
1702312800000|2023-12-11 16:40:00|196.52|194.32|197.04|194.84|197.81|195.61|196.13|193.93|0
1702313100000|2023-12-11 16:45:00|196.78|194.58|196.91|194.71|197.36|195.16|196.65|194.45|0
1702313400000|2023-12-11 16:50:00|197.03|194.83|196|193.8|197.03|194.83|195.74|193.54|0
1702313700000|2023-12-11 16:55:00|196.13|193.93|195.87|193.67|196.65|194.45|195.61|193.41|0
1702314000000|2023-12-11 17:00:00|195.74|193.54|195.48|193.28|197.03|194.83|195.35|193.15|0
1702314300000|2023-12-11 17:05:00|195.35|193.15|195.1|192.9|195.48|193.28|194.46|192.26|0
1702314600000|2023-12-11 17:10:00|194.97|192.77|194.8|192.6|195.48|193.28|194.03|191.83|0
1702314900000|2023-12-11 17:15:00|194.93|192.73|195.05|192.85|195.83|193.63|194.93|192.73|0
1702315200000|2023-12-11 17:20:00|194.92|192.72|194.28|192.08|195.18|192.98|194.02|191.82|0
1702315500000|2023-12-11 17:25:00|194.15|191.95|194.41|192.21|195.31|193.11|194.15|191.95|0
1702315800000|2023-12-11 17:30:00|194.28|192.08|194.28|192.08|194.79|192.59|194.15|191.95|0
1702316100000|2023-12-11 17:35:00|194.15|191.95|193.38|191.18|194.53|192.33|193.38|191.18|0
1702316400000|2023-12-11 17:40:00|193.25|191.05|193.63|191.43|193.89|191.69|193.25|191.05|0
1702316700000|2023-12-11 17:45:00|193.5|191.3|193.12|190.92|193.76|191.56|193.12|190.92|0
1702317000000|2023-12-11 17:50:00|192.99|190.79|192.99|190.79|193.5|191.3|192.86|190.66|0
1702317300000|2023-12-11 17:55:00|193.12|190.92|192.86|190.66|193.24|191.04|192.73|190.53|0
1702317600000|2023-12-11 18:00:00|193.11|190.91|191.07|188.87|194.27|192.07|191.07|188.87|0
1702317900000|2023-12-11 18:05:00|191.2|189|191.58|189.38|191.96|189.76|190.95|188.75|0
1702318200000|2023-12-11 18:10:00|191.71|189.51|192.09|189.89|192.09|189.89|191.71|189.51|0
1702318500000|2023-12-11 18:15:00|191.96|189.76|191.54|189.34|192.3|190.1|191.32|189.12|0
1702318800000|2023-12-11 18:20:00|191.41|189.21|190.78|188.58|191.41|189.21|190.52|188.32|0
1702319100000|2023-12-11 18:25:00|190.65|188.45|191.15|188.95|191.28|189.08|190.65|188.45|0
1702319400000|2023-12-11 18:30:00|191.03|188.83|190.9|188.7|191.28|189.08|190.77|188.57|0
1702319700000|2023-12-11 18:35:00|191.03|188.83|190.9|188.7|191.28|189.08|190.71|188.51|0
1702320000000|2023-12-11 18:40:00|190.77|188.57|190.71|188.51|191.15|188.95|190.27|188.07|0
1702320300000|2023-12-11 18:45:00|190.77|188.57|190.26|188.06|191.15|188.95|190.14|187.94|0
1702320600000|2023-12-11 18:50:00|190.2|188|190.14|187.94|190.39|188.19|189.76|187.56|0
1702320900000|2023-12-11 18:55:00|190.01|187.81|190.39|188.19|190.64|188.44|190.01|187.81|0
1702321200000|2023-12-11 19:00:00|190.26|188.06|190.45|188.25|190.64|188.44|190.01|187.81|0
1702321500000|2023-12-11 19:05:00|190.51|188.31|189.88|187.68|190.76|188.56|189.88|187.68|0
1702321800000|2023-12-11 19:10:00|190|187.8|189.75|187.55|190|187.8|189.25|187.05|0
1702322100000|2023-12-11 19:15:00|189.88|187.68|191.14|188.94|191.14|188.94|189.75|187.55|0
1702322400000|2023-12-11 19:20:00|191.01|188.81|190.76|188.56|191.01|188.81|190.25|188.05|0
1702322700000|2023-12-11 19:25:00|190.63|188.43|189.75|187.55|190.76|188.56|189.62|187.42|0
1702323000000|2023-12-11 19:30:00|189.62|187.42|189.74|187.54|190.25|188.05|189.37|187.17|0
1702323300000|2023-12-11 19:35:00|189.87|187.67|190.5|188.3|190.88|188.68|189.74|187.54|0
1702323600000|2023-12-11 19:40:00|190.37|188.17|190.88|188.68|191|188.8|190.25|188.05|0
1702323900000|2023-12-11 19:45:00|191|188.8|190.24|188.04|191|188.8|190.18|187.98|0
1702324200000|2023-12-11 19:50:00|190.12|187.92|190.49|188.29|190.87|188.67|189.99|187.79|0
1702324500000|2023-12-11 19:55:00|190.62|188.42|190.87|188.67|191.25|189.05|190.62|188.42|0
1702324800000|2023-12-11 20:00:00|190.75|188.55|191.38|189.18|191.76|189.56|190.75|188.55|0
1702325100000|2023-12-11 20:05:00|191.25|189.05|190.24|188.04|191.25|189.05|189.99|187.79|0
1702325400000|2023-12-11 20:10:00|190.36|188.16|190.36|188.16|191.37|189.17|190.36|188.16|0
1702325700000|2023-12-11 20:15:00|190.24|188.04|189.98|187.78|190.24|188.04|189.35|187.15|0
1702326000000|2023-12-11 20:20:00|190.11|187.91|189.73|187.53|190.87|188.67|189.73|187.53|0
1702326300000|2023-12-11 20:25:00|189.85|187.65|191.12|188.92|191.37|189.17|189.73|187.53|0
1702326600000|2023-12-11 20:30:00|191.24|189.04|191.37|189.17|191.43|189.23|190.74|188.54|0
1702326900000|2023-12-11 20:35:00|191.43|189.23|189.72|187.52|191.43|189.23|189.72|187.52|0
1702327200000|2023-12-11 20:40:00|189.47|187.27|190.1|187.9|190.23|188.03|189.22|187.02|0
1702327500000|2023-12-11 20:45:00|190.23|188.03|190.1|187.9|190.48|188.28|189.72|187.52|0
1702327800000|2023-12-11 20:50:00|190.22|188.02|188.65|186.45|190.73|188.53|188.14|185.94|0
1702328100000|2023-12-11 20:55:00|188.52|186.32|187.14|184.94|188.52|186.32|186.64|184.44|0
1702328400000|2023-12-11 21:00:00|187.51|185.31|187.89|185.69|188.27|186.07|187.14|184.94|0
1702328700000|2023-12-11 21:05:00|188.02|185.82|188.27|186.07|188.52|186.32|188.02|185.82|0
1702329000000|2023-12-11 21:10:00|188.14|185.94|187.89|185.69|188.2|186|187.64|185.44|0
1702329300000|2023-12-11 21:15:00|187.99|185.59|187.61|185.21|188.11|185.71|187.61|185.21|0
1702329600000|2023-12-11 21:20:00|187.73|185.33|187.36|184.96|187.86|185.46|187.36|184.96|0
1702329900000|2023-12-11 21:25:00|187.3|184.9|187.35|184.95|187.48|185.08|187.23|184.83|0
1702330200000|2023-12-11 21:30:00|187.48|185.08|187.73|185.33|187.73|185.33|187.35|184.95|0
1702330500000|2023-12-11 21:35:00|187.6|185.2|187.48|185.08|187.6|185.2|187.35|184.95|0
1702330800000|2023-12-11 21:40:00|187.54|185.14|187.35|184.95|187.54|185.14|187.23|184.83|0
1702331100000|2023-12-11 21:45:00|187.29|184.89|187.6|185.2|187.6|185.2|187.29|184.89|0
1702331400000|2023-12-11 21:50:00|187.47|185.07|187.6|185.2|187.6|185.2|187.35|184.95|0
1702331700000|2023-12-11 21:55:00|187.72|185.32|187.79|185.39|188.1|185.7|187.72|185.32|0
1702332000000|2023-12-11 22:00:00|187.84|185.44|187.8|185.4|187.87|185.47|187.73|185.33|0
1702332300000|2023-12-11 22:05:00|187.98|185.58|188.03|185.63|188.15|185.75|187.93|185.53|0
1702332600000|2023-12-11 22:10:00|188.01|185.61|187.88|185.48|188.01|185.61|187.88|185.48|0
1702332900000|2023-12-11 22:15:00|187.98|185.58|187.83|185.43|187.98|185.58|187.81|185.41|0
1702333200000|2023-12-11 22:20:00|187.81|185.41|187.81|185.41|187.81|185.41|187.81|185.41|0
1702333500000|2023-12-11 22:25:00|187.79|185.39|187.81|185.41|187.81|185.41|187.79|185.39|0
1702333800000|2023-12-11 22:30:00|187.88|185.48|187.77|185.37|187.88|185.48|187.77|185.37|0
1702334100000|2023-12-11 22:35:00|187.75|185.35|187.79|185.39|187.79|185.39|187.75|185.35|0
1702334400000|2023-12-11 22:40:00|187.97|185.57|188.06|185.66|188.21|185.81|187.97|185.57|0
1702334700000|2023-12-11 22:45:00|188.1|185.7|188.1|185.7|188.11|185.71|188.1|185.7|0
1702335000000|2023-12-11 22:50:00|188.11|185.71|188.1|185.7|188.11|185.71|188.04|185.64|0
1702335300000|2023-12-11 22:55:00|188.08|185.68|188.04|185.64|188.1|185.7|188.04|185.64|0
1702335600000|2023-12-11 23:00:00|188.02|185.62|188.33|185.93|188.46|186.06|187.89|185.49|0
1702335900000|2023-12-11 23:05:00|188.46|186.06|188.71|186.31|188.83|186.43|188.33|185.93|0
1702336200000|2023-12-11 23:10:00|188.64|186.24|188.2|185.8|188.64|186.24|187.95|185.55|0
1702336500000|2023-12-11 23:15:00|188.33|185.93|188.32|185.92|188.45|186.05|188.26|185.86|0
1702336800000|2023-12-11 23:20:00|188.2|185.8|187.69|185.29|188.32|185.92|187.69|185.29|0
1702337100000|2023-12-11 23:25:00|187.82|185.42|187.82|185.42|188.07|185.67|187.82|185.42|0
1702337400000|2023-12-11 23:30:00|187.88|185.48|187.82|185.42|187.94|185.54|187.82|185.42|0
1702337700000|2023-12-11 23:35:00|187.94|185.54|187.82|185.42|187.94|185.54|187.69|185.29|0
1702338000000|2023-12-11 23:40:00|187.69|185.29|187.81|185.41|187.82|185.42|187.56|185.16|0
1702338300000|2023-12-11 23:45:00|187.69|185.29|187.69|185.29|187.81|185.41|187.69|185.29|0
1702338600000|2023-12-11 23:50:00|187.81|185.41|187.18|184.78|187.81|185.41|187.18|184.78|0
1702338900000|2023-12-11 23:55:00|187.06|184.66|187.31|184.91|187.43|185.03|187.06|184.66|0
1702339200000|2023-12-12 00:00:00|187.18|184.78|187.43|185.03|187.43|185.03|187.06|184.66|0
1702339500000|2023-12-12 00:05:00|187.56|185.16|187.3|184.9|187.56|185.16|187.18|184.78|0
1702339800000|2023-12-12 00:10:00|187.18|184.78|187.18|184.78|187.43|185.03|187.18|184.78|0
1702340100000|2023-12-12 00:15:00|187.12|184.72|187.05|184.65|187.3|184.9|186.93|184.53|0
1702340400000|2023-12-12 00:20:00|186.93|184.53|186.3|183.9|186.93|184.53|185.18|182.78|0
1702340700000|2023-12-12 00:25:00|186.17|183.77|186.17|183.77|186.3|183.9|185.8|183.4|0
1702341000000|2023-12-12 00:30:00|186.3|183.9|186.8|184.4|186.92|184.52|186.3|183.9|0
1702341300000|2023-12-12 00:35:00|186.74|184.34|186.54|184.14|186.8|184.4|186.54|184.14|0
1702341600000|2023-12-12 00:40:00|186.42|184.02|186.29|183.89|186.54|184.14|186.04|183.64|0
1702341900000|2023-12-12 00:45:00|186.17|183.77|186.23|183.83|186.67|184.27|186.17|183.77|0
1702342200000|2023-12-12 00:50:00|186.17|183.77|186.16|183.76|186.29|183.89|185.92|183.52|0
1702342500000|2023-12-12 00:55:00|186.1|183.7|185.91|183.51|186.16|183.76|185.66|183.26|0
1702342800000|2023-12-12 01:00:00|186.04|183.64|186.41|184.01|186.66|184.26|185.91|183.51|0
1702343100000|2023-12-12 01:05:00|186.54|184.14|186.16|183.76|186.66|184.26|186.03|183.63|0
1702343400000|2023-12-12 01:10:00|186.1|183.7|186.41|184.01|186.41|184.01|185.91|183.51|0
1702343700000|2023-12-12 01:15:00|186.53|184.13|186.78|184.38|187.03|184.63|186.28|183.88|0
1702344000000|2023-12-12 01:20:00|186.91|184.51|186.65|184.25|186.91|184.51|186.53|184.13|0
1702344300000|2023-12-12 01:25:00|186.78|184.38|187.03|184.63|187.03|184.63|186.53|184.13|0
1702344600000|2023-12-12 01:30:00|186.93|184.73|187.18|184.98|187.18|184.98|186.68|184.48|0
1702344900000|2023-12-12 01:35:00|187.3|185.1|186.55|184.35|187.3|185.1|186.55|184.35|0
1702345200000|2023-12-12 01:40:00|186.67|184.47|187.3|185.1|187.3|185.1|186.61|184.41|0
1702345500000|2023-12-12 01:45:00|187.43|185.23|188.04|185.84|188.92|186.72|187.3|185.1|0
1702345800000|2023-12-12 01:50:00|188.17|185.97|188.04|185.84|188.29|186.09|187.92|185.72|0
1702346100000|2023-12-12 01:55:00|187.92|185.72|187.91|185.71|188.04|185.84|187.79|185.59|0
1702346400000|2023-12-12 02:00:00|188.04|185.84|187.79|185.59|188.04|185.84|187.66|185.46|0
1702346700000|2023-12-12 02:05:00|187.91|185.71|187.54|185.34|187.91|185.71|187.41|185.21|0
1702347000000|2023-12-12 02:10:00|187.41|185.21|187.53|185.33|187.66|185.46|187.16|184.96|0
1702347300000|2023-12-12 02:15:00|187.41|185.21|187.41|185.21|187.53|185.33|187.16|184.96|0
1702347600000|2023-12-12 02:20:00|187.53|185.33|187.66|185.46|187.78|185.58|187.47|185.27|0
1702347900000|2023-12-12 02:25:00|187.78|185.58|187.78|185.58|187.78|185.58|187.41|185.21|0
1702348200000|2023-12-12 02:30:00|187.65|185.45|187.53|185.33|187.78|185.58|187.4|185.2|0
1702348500000|2023-12-12 02:35:00|187.65|185.45|187.78|185.58|187.9|185.7|187.4|185.2|0
1702348800000|2023-12-12 02:40:00|187.9|185.7|187.52|185.32|187.9|185.7|187.4|185.2|0
1702349100000|2023-12-12 02:45:00|187.4|185.2|187.4|185.2|187.59|185.39|187.4|185.2|0
1702349400000|2023-12-12 02:50:00|187.52|185.32|187.4|185.2|187.65|185.45|187.4|185.2|0
1702349700000|2023-12-12 02:55:00|187.34|185.14|187.4|185.2|187.52|185.32|187.15|184.95|0
1702350000000|2023-12-12 03:00:00|187.39|185.19|187.52|185.32|187.52|185.32|187.14|184.94|0
1702350300000|2023-12-12 03:05:00|187.46|185.26|187.39|185.19|187.52|185.32|187.27|185.07|0
1702350600000|2023-12-12 03:10:00|187.27|185.07|187.14|184.94|187.39|185.19|187.14|184.94|0
1702350900000|2023-12-12 03:15:00|187.27|185.07|186.89|184.69|187.27|185.07|186.89|184.69|0
1702351200000|2023-12-12 03:20:00|186.77|184.57|186.89|184.69|186.89|184.69|186.76|184.56|0
1702351500000|2023-12-12 03:25:00|187.01|184.81|186.89|184.69|187.01|184.81|186.76|184.56|0
1702351800000|2023-12-12 03:30:00|187.01|184.81|186.51|184.31|187.14|184.94|186.51|184.31|0
1702352100000|2023-12-12 03:35:00|186.39|184.19|186.51|184.31|186.64|184.44|186.39|184.19|0
1702352400000|2023-12-12 03:40:00|186.63|184.43|186.63|184.43|186.76|184.56|186.51|184.31|0
1702352700000|2023-12-12 03:45:00|186.76|184.56|186.76|184.56|186.76|184.56|186.63|184.43|0
1702353000000|2023-12-12 03:50:00|186.88|184.68|187.13|184.93|187.25|185.05|186.88|184.68|0
1702353300000|2023-12-12 03:55:00|187.25|185.05|187.38|185.18|187.5|185.3|187.25|185.05|0
1702353600000|2023-12-12 04:00:00|187.5|185.3|187.5|185.3|187.5|185.3|187.37|185.17|0
1702353900000|2023-12-12 04:05:00|187.62|185.42|187.75|185.55|187.75|185.55|187.62|185.42|0
1702354200000|2023-12-12 04:10:00|187.62|185.42|187.62|185.42|187.62|185.42|187.37|185.17|0
1702354500000|2023-12-12 04:15:00|187.75|185.55|187.49|185.29|187.75|185.55|187.49|185.29|0
1702354800000|2023-12-12 04:20:00|187.62|185.42|187.49|185.29|187.62|185.42|187.49|185.29|0
1702355100000|2023-12-12 04:25:00|187.37|185.17|187.37|185.17|187.49|185.29|187.37|185.17|0
1702355400000|2023-12-12 04:30:00|187.24|185.04|187.49|185.29|187.62|185.42|187.24|185.04|0
1702355700000|2023-12-12 04:35:00|187.61|185.41|187.61|185.41|187.61|185.41|187.49|185.29|0
1702356000000|2023-12-12 04:40:00|187.55|185.35|187.61|185.41|187.61|185.41|187.49|185.29|0
1702356300000|2023-12-12 04:45:00|187.49|185.29|187.48|185.28|187.61|185.41|187.36|185.16|0
1702356600000|2023-12-12 04:50:00|187.61|185.41|187.48|185.28|187.61|185.41|187.36|185.16|0
1702356900000|2023-12-12 04:55:00|187.61|185.41|187.61|185.41|187.73|185.53|187.48|185.28|0
1702357200000|2023-12-12 05:00:00|187.55|185.35|187.36|185.16|187.73|185.53|187.36|185.16|0
1702357500000|2023-12-12 05:05:00|187.48|185.28|187.48|185.28|187.6|185.4|187.48|185.28|0
1702357800000|2023-12-12 05:10:00|187.6|185.4|187.6|185.4|187.6|185.4|187.48|185.28|0
1702358100000|2023-12-12 05:15:00|187.48|185.28|187.6|185.4|187.6|185.4|187.48|185.28|0
1702358400000|2023-12-12 05:20:00|187.47|185.27|187.6|185.4|187.72|185.52|187.47|185.27|0
1702358700000|2023-12-12 05:25:00|187.72|185.52|187.35|185.15|187.72|185.52|187.35|185.15|0
1702359000000|2023-12-12 05:30:00|187.47|185.27|187.35|185.15|187.6|185.4|187.35|185.15|0
1702359300000|2023-12-12 05:35:00|187.22|185.02|187.09|184.89|187.35|185.15|186.97|184.77|0
1702359600000|2023-12-12 05:40:00|186.97|184.77|186.72|184.52|186.97|184.77|186.6|184.4|0
1702359900000|2023-12-12 05:45:00|186.84|184.64|187.09|184.89|187.09|184.89|186.84|184.64|0
1702360200000|2023-12-12 05:50:00|186.97|184.77|187.09|184.89|187.22|185.02|186.97|184.77|0
1702360500000|2023-12-12 05:55:00|187.21|185.01|187.21|185.01|187.21|185.01|187.09|184.89|0
1702360800000|2023-12-12 06:00:00|187.09|184.89|187.09|184.89|187.21|185.01|186.96|184.76|0
1702361100000|2023-12-12 06:05:00|187.21|185.01|187.58|185.38|187.71|185.51|187.21|185.01|0
1702361400000|2023-12-12 06:10:00|187.71|185.51|187.58|185.38|187.71|185.51|187.21|185.01|0
1702361700000|2023-12-12 06:15:00|187.71|185.51|187.58|185.38|187.71|185.51|187.58|185.38|0
1702362000000|2023-12-12 06:20:00|187.71|185.51|187.83|185.63|187.83|185.63|187.46|185.26|0
1702362300000|2023-12-12 06:25:00|187.95|185.75|187.95|185.75|188.08|185.88|187.83|185.63|0
1702362600000|2023-12-12 06:30:00|188.08|185.88|187.95|185.75|188.33|186.13|187.95|185.75|0
1702362900000|2023-12-12 06:35:00|188.08|185.88|187.95|185.75|188.08|185.88|187.82|185.62|0
1702363200000|2023-12-12 06:40:00|187.82|185.62|187.57|185.37|187.82|185.62|187.32|185.12|0
1702363500000|2023-12-12 06:45:00|187.7|185.5|187.45|185.25|187.7|185.5|187.45|185.25|0
1702363800000|2023-12-12 06:50:00|187.32|185.12|187.32|185.12|187.45|185.25|187.32|185.12|0
1702364100000|2023-12-12 06:55:00|187.2|185|187.44|185.24|187.44|185.24|187.19|184.99|0
1702364400000|2023-12-12 07:00:00|187.57|185.37|187.07|184.87|187.94|185.74|187.07|184.87|0
1702364700000|2023-12-12 07:05:00|187.13|184.93|186.94|184.74|187.13|184.93|186.69|184.49|0
1702365000000|2023-12-12 07:10:00|186.88|184.68|187.31|185.11|187.31|185.11|186.82|184.62|0
1702365300000|2023-12-12 07:15:00|187.19|184.99|187.31|185.11|187.56|185.36|187.19|184.99|0
1702365600000|2023-12-12 07:20:00|187.44|185.24|186.94|184.74|187.56|185.36|186.94|184.74|0
1702365900000|2023-12-12 07:25:00|187.06|184.86|187.56|185.36|187.56|185.36|186.94|184.74|0
1702366200000|2023-12-12 07:30:00|187.68|185.48|187.43|185.23|187.68|185.48|187.06|184.86|0
1702366500000|2023-12-12 07:35:00|187.56|185.36|187.18|184.98|187.56|185.36|187.18|184.98|0
1702366800000|2023-12-12 07:40:00|187.25|185.05|187.18|184.98|187.31|185.11|187.06|184.86|0
1702367100000|2023-12-12 07:45:00|187.06|184.86|186.43|184.23|187.3|185.1|186.31|184.11|0
1702367400000|2023-12-12 07:50:00|186.56|184.36|186.55|184.35|186.62|184.42|186.43|184.23|0
1702367700000|2023-12-12 07:55:00|186.43|184.23|187.18|184.98|187.3|185.1|186.43|184.23|0
1702368000000|2023-12-12 08:00:00|187.3|185.1|187.17|184.97|187.55|185.35|186.92|184.72|0
1702368300000|2023-12-12 08:05:00|187.3|185.1|186.92|184.72|187.67|185.47|186.55|184.35|0
1702368600000|2023-12-12 08:10:00|186.8|184.6|186.42|184.22|187.17|184.97|186.3|184.1|0
1702368900000|2023-12-12 08:15:00|186.3|184.1|187.04|184.84|187.04|184.84|186.05|183.85|0
1702369200000|2023-12-12 08:20:00|186.92|184.72|186.42|184.22|187.04|184.84|186.05|183.85|0
1702369500000|2023-12-12 08:25:00|186.3|184.1|186.42|184.22|186.54|184.34|185.43|183.23|0
1702369800000|2023-12-12 08:30:00|186.54|184.34|187.16|184.96|187.41|185.21|186.54|184.34|0
1702370100000|2023-12-12 08:35:00|187.29|185.09|187.04|184.84|187.79|185.59|186.91|184.71|0
1702370400000|2023-12-12 08:40:00|186.98|184.78|186.05|183.85|187.67|185.47|186.05|183.85|0
1702370700000|2023-12-12 08:45:00|185.93|183.73|185.8|183.6|186.05|183.85|185.68|183.48|0
1702371000000|2023-12-12 08:50:00|185.93|183.73|186.67|184.47|186.67|184.47|185.93|183.73|0
1702371300000|2023-12-12 08:55:00|186.74|184.54|186.8|184.6|186.8|184.6|186.42|184.22|0
1702371600000|2023-12-12 09:00:00|186.8|184.6|185.67|183.47|186.92|184.72|185.55|183.35|0
1702371900000|2023-12-12 09:05:00|185.8|183.6|186.54|184.34|186.67|184.47|185.67|183.47|0
1702372200000|2023-12-12 09:10:00|186.67|184.47|186.42|184.22|186.92|184.72|186.17|183.97|0
1702372500000|2023-12-12 09:15:00|186.29|184.09|186.16|183.96|186.42|184.22|185.79|183.59|0
1702372800000|2023-12-12 09:20:00|186.29|184.09|185.98|183.78|186.29|184.09|185.67|183.47|0
1702373100000|2023-12-12 09:25:00|185.91|183.71|185.66|183.46|186.16|183.96|185.48|183.28|0
1702373400000|2023-12-12 09:30:00|185.73|183.53|185.98|183.78|186.16|183.96|185.66|183.46|0
1702373700000|2023-12-12 09:35:00|186.16|183.96|185.54|183.34|186.53|184.33|185.29|183.09|0
1702374000000|2023-12-12 09:40:00|185.41|183.21|184.54|182.34|185.48|183.28|184.54|182.34|0
1702374300000|2023-12-12 09:45:00|184.42|182.22|184.29|182.09|184.6|182.4|184.17|181.97|0
1702374600000|2023-12-12 09:50:00|184.17|181.97|184.04|181.84|184.41|182.21|184.04|181.84|0
1702374900000|2023-12-12 09:55:00|184.11|181.91|184.16|181.96|184.41|182.21|184.04|181.84|0
1702375200000|2023-12-12 10:00:00|184.29|182.09|185.28|183.08|185.28|183.08|184.29|182.09|0
1702375500000|2023-12-12 10:05:00|185.4|183.2|185.53|183.33|185.65|183.45|185.03|182.83|0
1702375800000|2023-12-12 10:10:00|185.65|183.45|185.65|183.45|185.77|183.57|185.28|183.08|0
1702376100000|2023-12-12 10:15:00|185.59|183.39|185.65|183.45|185.77|183.57|185.28|183.08|0
1702376400000|2023-12-12 10:20:00|185.77|183.57|186.02|183.82|186.02|183.82|185.65|183.45|0
1702376700000|2023-12-12 10:25:00|185.89|183.69|185.77|183.57|186.02|183.82|185.4|183.2|0
1702377000000|2023-12-12 10:30:00|185.89|183.69|185.64|183.44|186.14|183.94|185.64|183.44|0
1702377300000|2023-12-12 10:35:00|185.77|183.57|186.01|183.81|186.08|183.88|185.77|183.57|0
1702377600000|2023-12-12 10:40:00|186.14|183.94|186.26|184.06|186.76|184.56|186.01|183.81|0
1702377900000|2023-12-12 10:45:00|186.39|184.19|186.51|184.31|186.64|184.44|186.26|184.06|0
1702378200000|2023-12-12 10:50:00|186.39|184.19|186.88|184.68|186.88|184.68|186.26|184.06|0
1702378500000|2023-12-12 10:55:00|187.01|184.81|187.01|184.81|187.13|184.93|186.76|184.56|0
1702378800000|2023-12-12 11:00:00|187.07|184.87|186.76|184.56|187.13|184.93|186.63|184.43|0
1702379100000|2023-12-12 11:05:00|186.88|184.68|186.63|184.43|187.01|184.81|186.63|184.43|0
1702379400000|2023-12-12 11:10:00|186.75|184.55|186.38|184.18|186.82|184.62|186.25|184.05|0
1702379700000|2023-12-12 11:15:00|186.5|184.3|186.25|184.05|186.5|184.3|185.88|183.68|0
1702380000000|2023-12-12 11:20:00|186.38|184.18|186.62|184.42|186.88|184.68|186.25|184.05|0
1702380300000|2023-12-12 11:25:00|186.5|184.3|186.5|184.3|186.62|184.42|186.25|184.05|0
1702380600000|2023-12-12 11:30:00|186.56|184.36|186.62|184.42|186.87|184.67|186.56|184.36|0
1702380900000|2023-12-12 11:35:00|186.5|184.3|186.74|184.54|186.87|184.67|186.5|184.3|0
1702381200000|2023-12-12 11:40:00|186.87|184.67|187.37|185.17|187.37|185.17|186.62|184.42|0
1702381500000|2023-12-12 11:45:00|187.24|185.04|186.87|184.67|187.24|185.04|186.87|184.67|0
1702381800000|2023-12-12 11:50:00|186.99|184.79|186.74|184.54|187.24|185.04|186.62|184.42|0
1702382100000|2023-12-12 11:55:00|186.62|184.42|187.24|185.04|187.24|185.04|186.49|184.29|0
1702382400000|2023-12-12 12:00:00|187.11|184.91|186.61|184.41|187.36|185.16|186.61|184.41|0
1702382700000|2023-12-12 12:05:00|186.49|184.29|186.86|184.66|186.86|184.66|185.99|183.79|0
1702383000000|2023-12-12 12:10:00|186.99|184.79|186.98|184.78|187.24|185.04|186.86|184.66|0
1702383300000|2023-12-12 12:15:00|186.86|184.66|186.61|184.41|186.98|184.78|186.48|184.28|0
1702383600000|2023-12-12 12:20:00|186.73|184.53|185.61|183.41|186.98|184.78|185.36|183.16|0
1702383900000|2023-12-12 12:25:00|185.48|183.28|185.23|183.03|185.86|183.66|184.86|182.66|0
1702384200000|2023-12-12 12:30:00|185.36|183.16|185.36|183.16|185.61|183.41|185.11|182.91|0
1702384500000|2023-12-12 12:35:00|185.48|183.28|185.48|183.28|185.73|183.53|185.35|183.15|0
1702384800000|2023-12-12 12:40:00|185.35|183.15|184.61|182.41|185.6|183.4|183.86|181.66|0
1702385100000|2023-12-12 12:45:00|184.73|182.53|184.48|182.28|184.73|182.53|184.11|181.91|0
1702385400000|2023-12-12 12:50:00|184.61|182.41|184.73|182.53|185.04|182.84|184.48|182.28|0
1702385700000|2023-12-12 12:55:00|184.85|182.65|184.73|182.53|185.1|182.9|184.73|182.53|0
1702386000000|2023-12-12 13:00:00|184.85|182.65|184.11|181.91|184.98|182.78|183.86|181.66|0
1702386300000|2023-12-12 13:05:00|183.98|181.78|184.6|182.4|184.72|182.52|183.86|181.66|0
1702386600000|2023-12-12 13:10:00|184.48|182.28|184.35|182.15|185.47|183.27|184.35|182.15|0
1702386900000|2023-12-12 13:15:00|184.47|182.27|183.67|181.47|184.47|182.27|183.24|181.04|0
1702387200000|2023-12-12 13:20:00|183.73|181.53|182.85|180.65|183.91|181.71|182.04|179.84|0
1702387500000|2023-12-12 13:25:00|182.97|180.77|181.99|179.79|183.16|180.96|181.93|179.73|0
1702387800000|2023-12-12 13:30:00|182.11|179.91|184.95|182.75|185.95|183.75|178.57|176.37|0
1702388100000|2023-12-12 13:35:00|185.2|183|183.31|181.11|186.32|184.12|181.95|179.75|0
1702388400000|2023-12-12 13:40:00|183.56|181.36|185.68|183.48|186.18|183.98|183.44|181.24|0
1702388700000|2023-12-12 13:45:00|185.55|183.35|186.43|184.23|187.68|185.48|185.55|183.35|0
1702389000000|2023-12-12 13:50:00|186.55|184.35|188.56|186.36|188.56|186.36|185.42|183.22|0
1702389300000|2023-12-12 13:55:00|188.69|186.49|188.56|186.36|189.2|187|187.3|185.1|0
1702389600000|2023-12-12 14:00:00|188.44|186.24|187.93|185.73|189.07|186.87|187.68|185.48|0
1702389900000|2023-12-12 14:05:00|187.8|185.6|187.05|184.85|188.43|186.23|186.8|184.6|0
1702390200000|2023-12-12 14:10:00|187.11|184.91|186.82|184.62|187.55|185.35|186.07|183.87|0
1702390500000|2023-12-12 14:15:00|186.7|184.5|188.08|185.88|188.46|186.26|186.7|184.5|0
1702390800000|2023-12-12 14:20:00|187.96|185.76|188.71|186.51|188.91|186.71|187.83|185.63|0
1702391100000|2023-12-12 14:25:00|188.78|186.58|189.22|187.02|190.11|187.91|188.33|186.13|0
1702391400000|2023-12-12 14:30:00|188.96|186.76|193.04|190.84|193.17|190.97|188.71|186.51|0
1702391700000|2023-12-12 14:35:00|192.66|190.46|193.38|191.18|193.81|191.61|192.1|189.9|0
1702392000000|2023-12-12 14:40:00|193.12|190.92|192.87|190.67|193.64|191.44|191.84|189.64|0
1702392300000|2023-12-12 14:45:00|192.99|190.79|190.11|187.91|192.99|190.79|189.79|187.59|0
1702392600000|2023-12-12 14:50:00|190.04|187.84|190.04|187.84|190.43|188.23|189.03|186.83|0
1702392900000|2023-12-12 14:55:00|189.92|187.72|188.9|186.7|189.92|187.72|188.77|186.57|0
1702393200000|2023-12-12 15:00:00|189.02|186.82|187.75|185.55|189.79|187.59|187.63|185.43|0
1702393500000|2023-12-12 15:05:00|187.63|185.43|186.24|184.04|187.63|185.43|185.99|183.79|0
1702393800000|2023-12-12 15:10:00|186.49|184.29|187.12|184.92|187.88|185.68|186.24|184.04|0
1702394100000|2023-12-12 15:15:00|187.24|185.04|185.98|183.78|187.24|185.04|185.61|183.41|0
1702394400000|2023-12-12 15:20:00|185.86|183.66|185.09|182.89|186.71|184.51|185.09|182.89|0
1702394700000|2023-12-12 15:25:00|184.97|182.77|185.97|183.77|186.1|183.9|184.59|182.39|0
1702395000000|2023-12-12 15:30:00|186.1|183.9|185.59|183.39|186.47|184.27|185.09|182.89|0
1702395300000|2023-12-12 15:35:00|185.72|183.52|184.46|182.26|185.91|183.71|184.34|182.14|0
1702395600000|2023-12-12 15:40:00|184.59|182.39|184.59|182.39|185.09|182.89|183.84|181.64|0
1702395900000|2023-12-12 15:45:00|184.46|182.26|184.58|182.38|184.84|182.64|183.59|181.39|0
1702396200000|2023-12-12 15:50:00|184.46|182.26|184.46|182.26|185.71|183.51|184.15|181.95|0
1702396500000|2023-12-12 15:55:00|184.33|182.13|182.83|180.63|184.46|182.26|182.71|180.51|0
1702396800000|2023-12-12 16:00:00|182.71|180.51|182.34|180.14|182.96|180.76|182.21|180.01|0
1702397100000|2023-12-12 16:05:00|182.21|180.01|183.18|180.98|183.62|181.42|181.69|179.49|0
1702397400000|2023-12-12 16:10:00|183.3|181.1|183.45|181.25|184.08|181.88|182.89|180.69|0
1702397700000|2023-12-12 16:15:00|183.58|181.38|183.95|181.75|184.2|182|183.58|181.38|0
1702398000000|2023-12-12 16:20:00|183.82|181.62|182.33|180.13|183.95|181.75|182.21|180.01|0
1702398300000|2023-12-12 16:25:00|182.45|180.25|183.57|181.37|183.95|181.75|182.45|180.25|0
1702398600000|2023-12-12 16:30:00|183.45|181.25|183.45|181.25|183.82|181.62|182.58|180.38|0
1702398900000|2023-12-12 16:35:00|183.51|181.31|183.2|181|183.57|181.37|182.45|180.25|0
1702399200000|2023-12-12 16:40:00|183.07|180.87|183.44|181.24|183.69|181.49|182.7|180.5|0
1702399500000|2023-12-12 16:45:00|183.32|181.12|182.45|180.25|183.32|181.12|182.45|180.25|0
1702399800000|2023-12-12 16:50:00|182.32|180.12|182.94|180.74|183.19|180.99|182.07|179.87|0
1702400100000|2023-12-12 16:55:00|182.88|180.68|183.19|180.99|183.81|181.61|182.69|180.49|0
1702400400000|2023-12-12 17:00:00|183.06|180.86|183.31|181.11|183.69|181.49|182.81|180.61|0
1702400700000|2023-12-12 17:05:00|183.44|181.24|184.43|182.23|184.68|182.48|183.19|180.99|0
1702401000000|2023-12-12 17:10:00|184.56|182.36|183.06|180.86|184.93|182.73|183.06|180.86|0
1702401300000|2023-12-12 17:15:00|183.18|180.98|182.56|180.36|183.18|180.98|182.44|180.24|0
1702401600000|2023-12-12 17:20:00|182.69|180.49|181.94|179.74|182.69|180.49|181.82|179.62|0
1702401900000|2023-12-12 17:25:00|181.82|179.62|181.94|179.74|182.56|180.36|181.69|179.49|0
1702402200000|2023-12-12 17:30:00|181.81|179.61|181.07|178.87|181.94|179.74|180.45|178.25|0
1702402500000|2023-12-12 17:35:00|180.95|178.75|181.56|179.36|181.81|179.61|180.82|178.62|0
1702402800000|2023-12-12 17:40:00|181.44|179.24|181.81|179.61|181.93|179.73|181.31|179.11|0
1702403100000|2023-12-12 17:45:00|181.69|179.49|182.8|180.6|182.8|180.6|181.31|179.11|0
1702403400000|2023-12-12 17:50:00|182.92|180.72|183.02|180.82|183.33|181.13|182.53|180.33|0
1702403700000|2023-12-12 17:55:00|183.15|180.95|182.65|180.45|183.27|181.07|182.4|180.2|0
1702404000000|2023-12-12 18:00:00|182.77|180.57|180.66|178.46|183.21|181.01|180.54|178.34|0
1702404300000|2023-12-12 18:05:00|180.42|178.22|180.22|178.02|181.03|178.83|179.98|177.78|0
1702404600000|2023-12-12 18:10:00|180.1|177.9|180.72|178.52|181.09|178.89|180.1|177.9|0
1702404900000|2023-12-12 18:15:00|180.59|178.39|180.59|178.39|180.72|178.52|179.97|177.77|0
1702405200000|2023-12-12 18:20:00|180.72|178.52|181.09|178.89|181.58|179.38|180.59|178.39|0
1702405500000|2023-12-12 18:25:00|181.21|179.01|180.71|178.51|181.21|179.01|180.47|178.27|0
1702405800000|2023-12-12 18:30:00|180.59|178.39|180.22|178.02|181.08|178.88|179.72|177.52|0
1702406100000|2023-12-12 18:35:00|180.09|177.89|180.09|177.89|180.59|178.39|179.97|177.77|0
1702406400000|2023-12-12 18:40:00|180.03|177.83|180.09|177.89|180.59|178.39|179.97|177.77|0
1702406700000|2023-12-12 18:45:00|179.97|177.77|179.22|177.02|180.09|177.89|179.1|176.9|0
1702407000000|2023-12-12 18:50:00|179.35|177.15|178.98|176.78|179.35|177.15|178.73|176.53|0
1702407300000|2023-12-12 18:55:00|179.22|177.02|179.1|176.9|179.47|177.27|178.73|176.53|0
1702407600000|2023-12-12 19:00:00|178.98|176.78|179.75|177.55|179.75|177.55|178.97|176.77|0
1702407900000|2023-12-12 19:05:00|179.88|177.68|179.75|177.55|180|177.8|179.38|177.18|0
1702408200000|2023-12-12 19:10:00|179.82|177.62|180.12|177.92|180.37|178.17|179.75|177.55|0
1702408500000|2023-12-12 19:15:00|180.24|178.04|179.63|177.43|180.24|178.04|179.38|177.18|0
1702408800000|2023-12-12 19:20:00|179.5|177.3|179.38|177.18|179.75|177.55|179.26|177.06|0
1702409100000|2023-12-12 19:25:00|179.26|177.06|179.25|177.05|179.5|177.3|179.13|176.93|0
1702409400000|2023-12-12 19:30:00|179.13|176.93|178.76|176.56|179.25|177.05|178.64|176.44|0
1702409700000|2023-12-12 19:35:00|178.64|176.44|178.76|176.56|179.01|176.81|178.52|176.32|0
1702410000000|2023-12-12 19:40:00|178.64|176.44|177.95|175.75|178.88|176.68|177.71|175.51|0
1702410300000|2023-12-12 19:45:00|178.01|175.81|177.7|175.5|178.07|175.87|177.21|175.01|0
1702410600000|2023-12-12 19:50:00|177.58|175.38|177.46|175.26|177.58|175.38|177.09|174.89|0
1702410900000|2023-12-12 19:55:00|177.33|175.13|176.97|174.77|177.46|175.26|176.84|174.64|0
1702411200000|2023-12-12 20:00:00|177.09|174.89|175.62|173.42|177.27|175.07|175.62|173.42|0
1702411500000|2023-12-12 20:05:00|175.74|173.54|174.77|172.57|175.74|173.54|174.53|172.33|0
1702411800000|2023-12-12 20:10:00|174.89|172.69|175.01|172.81|175.74|173.54|174.65|172.45|0
1702412100000|2023-12-12 20:15:00|174.89|172.69|175.54|173.34|175.67|173.47|174.29|172.09|0
1702412400000|2023-12-12 20:20:00|175.3|173.1|174.94|172.74|175.54|173.34|174.57|172.37|0
1702412700000|2023-12-12 20:25:00|175.18|172.98|174.81|172.61|175.3|173.1|174.69|172.49|0
1702413000000|2023-12-12 20:30:00|174.69|172.49|175.54|173.34|175.54|173.34|174.57|172.37|0
1702413300000|2023-12-12 20:35:00|175.66|173.46|176.39|174.19|176.51|174.31|175.54|173.34|0
1702413600000|2023-12-12 20:40:00|176.27|174.07|176.14|173.94|176.87|174.67|176.02|173.82|0
1702413900000|2023-12-12 20:45:00|176.27|174.07|176.14|173.94|176.51|174.31|175.9|173.7|0
1702414200000|2023-12-12 20:50:00|176.75|174.55|176.51|174.31|176.75|174.55|175.65|173.45|0
1702414500000|2023-12-12 20:55:00|175.78|173.58|175.37|173.17|176.46|174.26|174.68|172.48|0
1702414800000|2023-12-12 21:00:00|175.01|172.81|174.16|171.96|175.73|173.53|174.04|171.84|0
1702415100000|2023-12-12 21:05:00|174.22|172.02|174.16|171.96|174.28|172.08|173.92|171.72|0
1702415400000|2023-12-12 21:10:00|174.28|172.08|173.92|171.72|174.28|172.08|173.92|171.72|0
1702415700000|2023-12-12 21:15:00|174.02|171.62|173.78|171.38|174.02|171.62|173.66|171.26|0
1702416000000|2023-12-12 21:20:00|173.77|171.37|173.89|171.49|173.89|171.49|173.65|171.25|0
1702416300000|2023-12-12 21:25:00|173.77|171.37|173.77|171.37|173.77|171.37|173.65|171.25|0
1702416600000|2023-12-12 21:30:00|173.65|171.25|173.65|171.25|173.65|171.25|173.65|171.25|0
1702416900000|2023-12-12 21:35:00|173.53|171.13|173.65|171.25|173.65|171.25|173.53|171.13|0
1702417200000|2023-12-12 21:40:00|173.59|171.19|173.65|171.25|173.65|171.25|173.59|171.19|0
1702417500000|2023-12-12 21:45:00|173.77|171.37|173.89|171.49|173.89|171.49|173.77|171.37|0
1702417800000|2023-12-12 21:50:00|173.88|171.48|173.76|171.36|173.88|171.48|173.76|171.36|0
1702418100000|2023-12-12 21:55:00|173.83|171.43|173.95|171.55|173.95|171.55|173.76|171.36|0
1702418400000|2023-12-12 22:00:00|173.82|171.42|173.78|171.38|173.84|171.44|173.78|171.38|0
1702418700000|2023-12-12 22:05:00|173.73|171.33|173.84|171.44|173.84|171.44|173.73|171.33|0
1702419000000|2023-12-12 22:10:00|173.85|171.45|173.94|171.54|173.94|171.54|173.85|171.45|0
1702419300000|2023-12-12 22:15:00|174.01|171.61|173.99|171.59|174.07|171.67|173.97|171.57|0
1702419600000|2023-12-12 22:20:00|173.9|171.5|173.99|171.59|174.01|171.61|173.81|171.41|0
1702419900000|2023-12-12 22:25:00|174|171.6|174.06|171.66|174.06|171.66|173.99|171.59|0
1702420200000|2023-12-12 22:30:00|174.09|171.69|174.02|171.62|174.11|171.71|174.02|171.62|0
1702420800000|2023-12-12 22:40:00|173.81|171.41|174|171.6|174|171.6|173.81|171.41|0
1702421100000|2023-12-12 22:45:00|173.98|171.58|173.88|171.48|173.98|171.58|173.88|171.48|0
1702421400000|2023-12-12 22:50:00|173.98|171.58|173.94|171.54|173.98|171.58|173.84|171.44|0
1702421700000|2023-12-12 22:55:00|173.91|171.51|173.8|171.4|173.98|171.58|173.78|171.38|0
1702422000000|2023-12-12 23:00:00|173.93|171.53|172.54|170.14|174.05|171.65|172.43|170.03|0
1702422300000|2023-12-12 23:05:00|172.49|170.09|172.18|169.78|172.66|170.26|172.18|169.78|0
1702422600000|2023-12-12 23:10:00|172.13|169.73|172.3|169.9|172.36|169.96|172.06|169.66|0
1702422900000|2023-12-12 23:15:00|172.36|169.96|172.54|170.14|172.78|170.38|172.36|169.96|0
1702423200000|2023-12-12 23:20:00|172.42|170.02|173.02|170.62|173.14|170.74|172.42|170.02|0
1702423500000|2023-12-12 23:25:00|172.9|170.5|172.78|170.38|173.02|170.62|172.78|170.38|0
1702423800000|2023-12-12 23:30:00|172.9|170.5|172.65|170.25|172.9|170.5|172.65|170.25|0
1702424100000|2023-12-12 23:35:00|172.77|170.37|172.65|170.25|172.77|170.37|172.65|170.25|0
1702424400000|2023-12-12 23:40:00|172.77|170.37|172.65|170.25|172.77|170.37|172.53|170.13|0
1702424700000|2023-12-12 23:45:00|172.53|170.13|172.65|170.25|172.77|170.37|172.53|170.13|0
1702425000000|2023-12-12 23:50:00|172.53|170.13|172.29|169.89|172.65|170.25|172.29|169.89|0
1702425300000|2023-12-12 23:55:00|172.23|169.83|172.17|169.77|172.29|169.89|172.17|169.77|0
1702425600000|2023-12-13 00:00:00|172.29|169.89|172.29|169.89|172.53|170.13|172.17|169.77|0
1702425900000|2023-12-13 00:05:00|172.41|170.01|171.93|169.53|172.41|170.01|171.93|169.53|0
1702426200000|2023-12-13 00:10:00|172.05|169.65|172.28|169.88|172.28|169.88|171.93|169.53|0
1702426500000|2023-12-13 00:15:00|172.16|169.76|172.16|169.76|172.52|170.12|172.04|169.64|0
1702426800000|2023-12-13 00:20:00|172.1|169.7|172.16|169.76|172.4|170|172.04|169.64|0
1702427100000|2023-12-13 00:25:00|172.28|169.88|172.4|170|172.4|170|172.16|169.76|0
1702427400000|2023-12-13 00:30:00|172.28|169.88|172.99|170.59|172.99|170.59|172.28|169.88|0
1702427700000|2023-12-13 00:35:00|172.87|170.47|172.63|170.23|172.99|170.59|172.51|170.11|0
1702428000000|2023-12-13 00:40:00|172.51|170.11|172.15|169.75|172.63|170.23|172.15|169.75|0
1702428300000|2023-12-13 00:45:00|172.27|169.87|172.15|169.75|172.27|169.87|172.15|169.75|0
1702428600000|2023-12-13 00:50:00|172.27|169.87|172.39|169.99|172.39|169.99|172.15|169.75|0
1702428900000|2023-12-13 00:55:00|172.51|170.11|172.27|169.87|172.51|170.11|172.27|169.87|0
1702429200000|2023-12-13 01:00:00|172.39|169.99|172.63|170.23|172.63|170.23|172.03|169.63|0
1702429500000|2023-12-13 01:05:00|172.51|170.11|172.39|169.99|172.63|170.23|172.27|169.87|0
1702429800000|2023-12-13 01:10:00|172.5|170.1|172.86|170.46|173.22|170.82|172.5|170.1|0
1702430100000|2023-12-13 01:15:00|172.98|170.58|172.86|170.46|173.22|170.82|172.74|170.34|0
1702430400000|2023-12-13 01:20:00|172.74|170.34|173.99|171.59|174.23|171.83|172.74|170.34|0
1702430700000|2023-12-13 01:25:00|173.87|171.47|173.63|171.23|173.87|171.47|173.51|171.11|0
1702431000000|2023-12-13 01:30:00|173.41|171.21|173.17|170.97|173.53|171.33|173.17|170.97|0
1702431300000|2023-12-13 01:35:00|173.29|171.09|173.17|170.97|173.41|171.21|173.17|170.97|0
1702431600000|2023-12-13 01:40:00|173.05|170.85|173.53|171.33|173.65|171.45|173.05|170.85|0
1702431900000|2023-12-13 01:45:00|173.41|171.21|174|171.8|174.24|172.04|173.41|171.21|0
1702432200000|2023-12-13 01:50:00|174.07|171.87|173.64|171.44|174.12|171.92|173.64|171.44|0
1702432500000|2023-12-13 01:55:00|173.59|171.39|173.52|171.32|173.64|171.44|173.4|171.2|0
1702432800000|2023-12-13 02:00:00|173.4|171.2|173.28|171.08|173.52|171.32|173.28|171.08|0
1702433100000|2023-12-13 02:05:00|173.4|171.2|173.28|171.08|173.52|171.32|173.28|171.08|0
1702433400000|2023-12-13 02:10:00|173.4|171.2|173.16|170.96|173.4|171.2|173.16|170.96|0
1702433700000|2023-12-13 02:15:00|173.28|171.08|173.04|170.84|173.28|171.08|172.92|170.72|0
1702434000000|2023-12-13 02:20:00|172.92|170.72|173.39|171.19|173.4|171.2|172.92|170.72|0
1702434300000|2023-12-13 02:25:00|173.27|171.07|173.75|171.55|173.75|171.55|173.27|171.07|0
1702434600000|2023-12-13 02:30:00|173.69|171.49|173.87|171.67|173.87|171.67|173.63|171.43|0
1702434900000|2023-12-13 02:35:00|173.75|171.55|173.87|171.67|174.11|171.91|173.75|171.55|0
1702435200000|2023-12-13 02:40:00|173.99|171.79|173.75|171.55|173.99|171.79|173.63|171.43|0
1702435500000|2023-12-13 02:45:00|173.87|171.67|173.63|171.43|173.87|171.67|173.63|171.43|0
1702435800000|2023-12-13 02:50:00|173.62|171.42|173.62|171.42|173.74|171.54|173.62|171.42|0
1702436100000|2023-12-13 02:55:00|173.74|171.54|173.74|171.54|173.86|171.66|173.62|171.42|0
1702436400000|2023-12-13 03:00:00|173.68|171.48|173.86|171.66|173.98|171.78|173.62|171.42|0
1702436700000|2023-12-13 03:05:00|173.92|171.72|173.86|171.66|173.92|171.72|173.74|171.54|0
1702437000000|2023-12-13 03:10:00|173.8|171.6|173.86|171.66|173.86|171.66|173.74|171.54|0
1702437300000|2023-12-13 03:15:00|173.98|171.78|173.97|171.77|174.1|171.9|173.86|171.66|0
1702437600000|2023-12-13 03:20:00|173.85|171.65|173.85|171.65|173.97|171.77|173.85|171.65|0
1702437900000|2023-12-13 03:25:00|173.97|171.77|174.21|172.01|174.21|172.01|173.97|171.77|0
1702438200000|2023-12-13 03:30:00|174.09|171.89|174.33|172.13|174.33|172.13|174.09|171.89|0
1702438800000|2023-12-13 03:40:00|174.45|172.25|173.97|171.77|174.45|172.25|173.97|171.77|0
1702439100000|2023-12-13 03:45:00|174.09|171.89|173.97|171.77|174.09|171.89|173.97|171.77|0
1702439400000|2023-12-13 03:50:00|173.96|171.76|174.53|172.33|174.53|172.33|173.84|171.64|0
1702439700000|2023-12-13 03:55:00|174.65|172.45|174.65|172.45|174.65|172.45|174.59|172.39|0
1702440000000|2023-12-13 04:00:00|174.53|172.33|174.77|172.57|174.77|172.57|174.53|172.33|0
1702440300000|2023-12-13 04:05:00|174.76|172.56|174.76|172.56|174.88|172.68|174.64|172.44|0
1702440600000|2023-12-13 04:10:00|174.64|172.44|174.64|172.44|174.76|172.56|174.64|172.44|0
1702440900000|2023-12-13 04:15:00|174.76|172.56|174.88|172.68|175|172.8|174.76|172.56|0
1702441200000|2023-12-13 04:20:00|174.76|172.56|174.88|172.68|175|172.8|174.76|172.56|0
1702441800000|2023-12-13 04:30:00|175|172.8|175|172.8|175|172.8|175|172.8|0
1702442100000|2023-12-13 04:35:00|174.99|172.79|174.75|172.55|174.99|172.79|174.75|172.55|0
1702442400000|2023-12-13 04:40:00|174.63|172.43|174.75|172.55|174.75|172.55|174.51|172.31|0
1702442700000|2023-12-13 04:45:00|174.63|172.43|174.39|172.19|174.63|172.43|174.39|172.19|0
1702443000000|2023-12-13 04:50:00|174.27|172.07|174.27|172.07|174.39|172.19|174.15|171.95|0
1702443300000|2023-12-13 04:55:00|174.39|172.19|174.27|172.07|174.39|172.19|174.27|172.07|0
1702443600000|2023-12-13 05:00:00|174.15|171.95|174.27|172.07|174.27|172.07|174.15|171.95|0
1702443900000|2023-12-13 05:05:00|174.15|171.95|174.39|172.19|174.39|172.19|174.15|171.95|0
1702444200000|2023-12-13 05:10:00|174.27|172.07|174.15|171.95|174.27|172.07|174.15|171.95|0
1702444500000|2023-12-13 05:15:00|174.27|172.07|174.02|171.82|174.27|172.07|174.02|171.82|0
1702444800000|2023-12-13 05:20:00|173.9|171.7|174.14|171.94|174.14|171.94|173.9|171.7|0
1702445100000|2023-12-13 05:25:00|174.02|171.82|174.26|172.06|174.26|172.06|174.02|171.82|0
1702445400000|2023-12-13 05:30:00|174.14|171.94|174.14|171.94|174.26|172.06|174.02|171.82|0
1702445700000|2023-12-13 05:35:00|174.02|171.82|174.38|172.18|174.38|172.18|174.02|171.82|0
1702446000000|2023-12-13 05:40:00|174.26|172.06|174.26|172.06|174.38|172.18|174.26|172.06|0
1702446300000|2023-12-13 05:45:00|174.37|172.17|174.25|172.05|174.37|172.17|174.25|172.05|0
1702446600000|2023-12-13 05:50:00|174.32|172.12|174.73|172.53|174.85|172.65|174.25|172.05|0
1702446900000|2023-12-13 05:55:00|174.85|172.65|174.49|172.29|174.85|172.65|174.49|172.29|0
1702447200000|2023-12-13 06:00:00|174.61|172.41|174.61|172.41|174.61|172.41|174.49|172.29|0
1702447500000|2023-12-13 06:05:00|174.73|172.53|174.85|172.65|174.85|172.65|174.73|172.53|0
1702447800000|2023-12-13 06:10:00|174.79|172.59|174.6|172.4|174.85|172.65|174.6|172.4|0
1702448100000|2023-12-13 06:15:00|174.48|172.28|174.6|172.4|174.6|172.4|174.36|172.16|0
1702448400000|2023-12-13 06:20:00|174.72|172.52|174.84|172.64|174.96|172.76|174.6|172.4|0
1702448700000|2023-12-13 06:25:00|174.96|172.76|175.08|172.88|175.08|172.88|174.96|172.76|0
1702449000000|2023-12-13 06:30:00|174.96|172.76|175.2|173|175.2|173|174.84|172.64|0
1702449300000|2023-12-13 06:35:00|175.14|172.94|174.84|172.64|175.2|173|174.84|172.64|0
1702449600000|2023-12-13 06:40:00|174.72|172.52|174.83|172.63|174.83|172.63|174.72|172.52|0
1702449900000|2023-12-13 06:45:00|174.95|172.75|175.19|172.99|175.19|172.99|174.83|172.63|0
1702450200000|2023-12-13 06:50:00|175.07|172.87|175.31|173.11|175.31|173.11|175.07|172.87|0
1702450500000|2023-12-13 06:55:00|175.19|172.99|175.07|172.87|175.31|173.11|175.07|172.87|0
1702450800000|2023-12-13 07:00:00|175.31|173.11|175.07|172.87|175.31|173.11|175.07|172.87|0
1702451100000|2023-12-13 07:05:00|175.01|172.81|174.35|172.15|175.01|172.81|174.35|172.15|0
1702451400000|2023-12-13 07:10:00|174.47|172.27|174.82|172.62|174.82|172.62|174.35|172.15|0
1702451700000|2023-12-13 07:15:00|174.77|172.57|174.58|172.38|174.77|172.57|174.58|172.38|0
1702452000000|2023-12-13 07:20:00|174.7|172.5|174.22|172.02|174.7|172.5|174.22|172.02|0
1702452300000|2023-12-13 07:25:00|174.34|172.14|173.98|171.78|174.46|172.26|173.98|171.78|0
1702452600000|2023-12-13 07:30:00|174.1|171.9|174.05|171.85|175.3|173.1|173.93|171.73|0
1702452900000|2023-12-13 07:35:00|174.17|171.97|174.29|172.09|174.41|172.21|174.05|171.85|0
1702453200000|2023-12-13 07:40:00|174.17|171.97|173.93|171.73|174.17|171.97|173.93|171.73|0
1702453500000|2023-12-13 07:45:00|174.05|171.85|174.29|172.09|174.29|172.09|173.57|171.37|0
1702453800000|2023-12-13 07:50:00|174.41|172.21|174.64|172.44|174.64|172.44|174.29|172.09|0
1702454100000|2023-12-13 07:55:00|174.71|172.51|174.88|172.68|175|172.8|174.64|172.44|0
1702454400000|2023-12-13 08:00:00|174.82|172.62|174.28|172.08|174.88|172.68|173.92|171.72|0
1702454700000|2023-12-13 08:05:00|174.16|171.96|173.8|171.6|174.52|172.32|173.68|171.48|0
1702455000000|2023-12-13 08:10:00|173.86|171.66|174.16|171.96|174.4|172.2|173.86|171.66|0
1702455300000|2023-12-13 08:15:00|174.28|172.08|174.04|171.84|174.52|172.32|173.92|171.72|0
1702455600000|2023-12-13 08:20:00|174.16|171.96|173.92|171.72|174.16|171.96|173.92|171.72|0
1702455900000|2023-12-13 08:25:00|174.04|171.84|174.15|171.95|174.39|172.19|173.92|171.72|0
1702456200000|2023-12-13 08:30:00|174.27|172.07|173.56|171.36|174.27|172.07|173.44|171.24|0
1702456500000|2023-12-13 08:35:00|173.44|171.24|173.91|171.71|174.15|171.95|173.44|171.24|0
1702456800000|2023-12-13 08:40:00|174.03|171.83|174.39|172.19|174.39|172.19|173.91|171.71|0
1702457100000|2023-12-13 08:45:00|174.27|172.07|173.91|171.71|174.39|172.19|173.91|171.71|0
1702457400000|2023-12-13 08:50:00|174.03|171.83|173.91|171.71|174.39|172.19|173.91|171.71|0
1702457700000|2023-12-13 08:55:00|173.79|171.59|173.19|170.99|173.91|171.71|173.19|170.99|0
1702458000000|2023-12-13 09:00:00|173.07|170.87|174.14|171.94|174.14|171.94|173.07|170.87|0
1702458300000|2023-12-13 09:05:00|174.02|171.82|173.9|171.7|174.26|172.06|173.66|171.46|0
1702458600000|2023-12-13 09:10:00|174.02|171.82|174.26|172.06|174.44|172.24|173.9|171.7|0
1702458900000|2023-12-13 09:15:00|174.14|171.94|174.14|171.94|174.5|172.3|174.14|171.94|0
1702459200000|2023-12-13 09:20:00|174.26|172.06|173.66|171.46|174.26|172.06|173.42|171.22|0
1702459500000|2023-12-13 09:25:00|173.78|171.58|173.96|171.76|174.02|171.82|173.54|171.34|0
1702459800000|2023-12-13 09:30:00|174.02|171.82|173.54|171.34|174.13|171.93|173.54|171.34|0
1702460100000|2023-12-13 09:35:00|173.42|171.22|173.89|171.69|173.96|171.76|173.42|171.22|0
1702460400000|2023-12-13 09:40:00|174.01|171.81|173.77|171.57|174.13|171.93|173.53|171.33|0
1702460700000|2023-12-13 09:45:00|173.89|171.69|173.65|171.45|174.37|172.17|173.65|171.45|0
1702461000000|2023-12-13 09:50:00|173.77|171.57|173.77|171.57|174.01|171.81|173.53|171.33|0
1702461300000|2023-12-13 09:55:00|173.89|171.69|174.01|171.81|174.13|171.93|173.77|171.57|0
1702461600000|2023-12-13 10:00:00|174.13|171.93|174.24|172.04|174.36|172.16|173.89|171.69|0
1702461900000|2023-12-13 10:05:00|174.36|172.16|174.48|172.28|174.6|172.4|174.36|172.16|0
1702462200000|2023-12-13 10:10:00|174.54|172.34|173.88|171.68|174.6|172.4|173.88|171.68|0
1702462500000|2023-12-13 10:15:00|173.76|171.56|174.6|172.4|174.72|172.52|173.76|171.56|0
1702462800000|2023-12-13 10:20:00|174.72|172.52|174.6|172.4|174.78|172.58|174.48|172.28|0
1702463100000|2023-12-13 10:25:00|174.72|172.52|174.48|172.28|174.72|172.52|174.36|172.16|0
1702463400000|2023-12-13 10:30:00|174.59|172.39|174.35|172.15|174.59|172.39|174.11|171.91|0
1702463700000|2023-12-13 10:35:00|174.47|172.27|174.71|172.51|174.71|172.51|174.42|172.22|0
1702464000000|2023-12-13 10:40:00|174.65|172.45|174.71|172.51|174.71|172.51|174.35|172.15|0
1702464300000|2023-12-13 10:45:00|174.59|172.39|174.47|172.27|174.59|172.39|174.23|172.03|0
1702464600000|2023-12-13 10:50:00|174.35|172.15|173.99|171.79|174.35|172.15|173.87|171.67|0
1702464900000|2023-12-13 10:55:00|173.87|171.67|174.47|172.27|174.59|172.39|173.63|171.43|0
1702465200000|2023-12-13 11:00:00|174.59|172.39|174.82|172.62|174.82|172.62|174.35|172.15|0
1702465500000|2023-12-13 11:05:00|174.7|172.5|174.58|172.38|174.82|172.62|174.46|172.26|0
1702465800000|2023-12-13 11:10:00|174.52|172.32|173.98|171.78|174.52|172.32|173.98|171.78|0
1702466100000|2023-12-13 11:15:00|173.86|171.66|173.62|171.42|173.98|171.78|173.38|171.18|0
1702466400000|2023-12-13 11:20:00|173.57|171.37|173.26|171.06|173.57|171.37|173.26|171.06|0
1702466700000|2023-12-13 11:25:00|173.33|171.13|173.5|171.3|173.62|171.42|173.14|170.94|0
1702467000000|2023-12-13 11:30:00|173.44|171.24|173.26|171.06|173.5|171.3|173.14|170.94|0
1702467300000|2023-12-13 11:35:00|173.14|170.94|173.26|171.06|173.5|171.3|173.14|170.94|0
1702467600000|2023-12-13 11:40:00|173.32|171.12|173.26|171.06|173.38|171.18|173.02|170.82|0
1702467900000|2023-12-13 11:45:00|173.38|171.18|173.73|171.53|173.85|171.65|173.38|171.18|0
1702468200000|2023-12-13 11:50:00|173.61|171.41|173.73|171.53|173.85|171.65|173.49|171.29|0
1702468500000|2023-12-13 11:55:00|173.85|171.65|173.73|171.53|173.97|171.77|173.73|171.53|0
1702468800000|2023-12-13 12:00:00|173.85|171.65|173.73|171.53|173.97|171.77|173.49|171.29|0
1702469100000|2023-12-13 12:05:00|173.85|171.65|174.32|172.12|174.32|172.12|173.79|171.59|0
1702469400000|2023-12-13 12:10:00|174.2|172|173.72|171.52|174.27|172.07|173.61|171.41|0
1702469700000|2023-12-13 12:15:00|173.79|171.59|173.84|171.64|173.84|171.64|173.67|171.47|0
1702470000000|2023-12-13 12:20:00|173.78|171.58|174.44|172.24|174.44|172.24|173.78|171.58|0
1702470300000|2023-12-13 12:25:00|174.5|172.3|174.56|172.36|174.68|172.48|174.44|172.24|0
1702470600000|2023-12-13 12:30:00|174.44|172.24|173.96|171.76|174.56|172.36|173.96|171.76|0
1702470900000|2023-12-13 12:35:00|174.08|171.88|174.31|172.11|174.55|172.35|173.84|171.64|0
1702471200000|2023-12-13 12:40:00|174.38|172.18|174.79|172.59|174.79|172.59|174.31|172.11|0
1702471500000|2023-12-13 12:45:00|174.73|172.53|174.67|172.47|174.79|172.59|174.49|172.29|0
1702471800000|2023-12-13 12:50:00|174.79|172.59|174.55|172.35|174.79|172.59|174.31|172.11|0
1702472100000|2023-12-13 12:55:00|174.43|172.23|174.67|172.47|174.79|172.59|174.43|172.23|0
1702472400000|2023-12-13 13:00:00|174.55|172.35|174.55|172.35|174.79|172.59|174.43|172.23|0
1702472700000|2023-12-13 13:05:00|174.43|172.23|174.3|172.1|174.55|172.35|174.19|171.99|0
1702473000000|2023-12-13 13:10:00|174.42|172.22|174.42|172.22|174.9|172.7|174.3|172.1|0
1702473300000|2023-12-13 13:15:00|174.54|172.34|174.66|172.46|174.66|172.46|174.3|172.1|0
1702473600000|2023-12-13 13:20:00|174.54|172.34|174.18|171.98|174.66|172.46|174.18|171.98|0
1702473900000|2023-12-13 13:25:00|174.3|172.1|174.06|171.86|174.3|172.1|173.58|171.38|0
1702474200000|2023-12-13 13:30:00|173.94|171.74|173.94|171.74|174.06|171.86|172.51|170.31|0
1702474500000|2023-12-13 13:35:00|173.82|171.62|172.98|170.78|173.82|171.62|172.51|170.31|0
1702474800000|2023-12-13 13:40:00|173.1|170.9|172.74|170.54|173.82|171.62|172.74|170.54|0
1702475100000|2023-12-13 13:45:00|172.5|170.3|171.91|169.71|172.98|170.78|171.67|169.47|0
1702475400000|2023-12-13 13:50:00|171.97|169.77|171.32|169.12|172.27|170.07|171.2|169|0
1702475700000|2023-12-13 13:55:00|171.43|169.23|171.55|169.35|172.03|169.83|171.43|169.23|0
1702476000000|2023-12-13 14:00:00|171.61|169.41|171.55|169.35|171.91|169.71|171.43|169.23|0
1702476300000|2023-12-13 14:05:00|171.79|169.59|172.02|169.82|172.26|170.06|171.67|169.47|0
1702476600000|2023-12-13 14:10:00|172.14|169.94|172.5|170.3|172.5|170.3|171.67|169.47|0
1702476900000|2023-12-13 14:15:00|172.56|170.36|172.97|170.77|172.97|170.77|172.26|170.06|0
1702477200000|2023-12-13 14:20:00|173.09|170.89|173.09|170.89|173.09|170.89|172.73|170.53|0
1702477500000|2023-12-13 14:25:00|173.03|170.83|175.48|173.28|175.72|173.52|173.03|170.83|0
1702477800000|2023-12-13 14:30:00|175.6|173.4|173.8|171.6|176.32|174.12|173.8|171.6|0
1702478100000|2023-12-13 14:35:00|173.68|171.48|174.52|172.32|174.76|172.56|173.68|171.48|0
1702478400000|2023-12-13 14:40:00|174.28|172.08|175.59|173.39|175.72|173.52|174.04|171.84|0
1702478700000|2023-12-13 14:45:00|175.47|173.27|175.35|173.15|175.96|173.76|175.11|172.91|0
1702479000000|2023-12-13 14:50:00|175.47|173.27|175.65|173.45|176.07|173.87|175.35|173.15|0
1702479300000|2023-12-13 14:55:00|175.71|173.51|175.47|173.27|175.95|173.75|175.11|172.91|0
1702479600000|2023-12-13 15:00:00|175.83|173.63|175.83|173.63|176.07|173.87|175.35|173.15|0
1702479900000|2023-12-13 15:05:00|175.71|173.51|174.99|172.79|176.31|174.11|174.99|172.79|0
1702480200000|2023-12-13 15:10:00|174.87|172.67|174.62|172.42|174.87|172.67|174.15|171.95|0
1702480500000|2023-12-13 15:15:00|174.74|172.54|173.79|171.59|174.74|172.54|173.79|171.59|0
1702480800000|2023-12-13 15:20:00|173.67|171.47|173.66|171.46|174.5|172.3|173.54|171.34|0
1702481100000|2023-12-13 15:25:00|173.54|171.34|173.66|171.46|174.14|171.94|173.54|171.34|0
1702481400000|2023-12-13 15:30:00|173.78|171.58|174.02|171.82|174.14|171.94|172.95|170.75|0
1702481700000|2023-12-13 15:35:00|173.9|171.7|173.18|170.98|174.02|171.82|172.82|170.62|0
1702482000000|2023-12-13 15:40:00|173.06|170.86|172.47|170.27|173.42|171.22|172.47|170.27|0
1702482300000|2023-12-13 15:45:00|172.35|170.15|171.52|169.32|172.59|170.39|171.52|169.32|0
1702482600000|2023-12-13 15:50:00|171.63|169.43|172.23|170.03|172.35|170.15|171.63|169.43|0
1702482900000|2023-12-13 15:55:00|172.29|170.09|172.22|170.02|172.46|170.26|171.75|169.55|0
1702483200000|2023-12-13 16:00:00|172.11|169.91|171.99|169.79|172.11|169.91|171.28|169.08|0
1702483500000|2023-12-13 16:05:00|172.1|169.9|172.76|170.56|173.05|170.85|172.1|169.9|0
1702483800000|2023-12-13 16:10:00|172.7|170.5|172.81|170.61|173.29|171.09|172.58|170.38|0
1702484100000|2023-12-13 16:15:00|172.58|170.38|172.69|170.49|172.93|170.73|172.22|170.02|0
1702484400000|2023-12-13 16:20:00|172.81|170.61|173.17|170.97|173.17|170.97|172.22|170.02|0
1702484700000|2023-12-13 16:25:00|173.29|171.09|173.4|171.2|173.53|171.33|172.93|170.73|0
1702485000000|2023-12-13 16:30:00|173.29|171.09|173.28|171.08|173.52|171.32|172.69|170.49|0
1702485300000|2023-12-13 16:35:00|173.4|171.2|173.76|171.56|174|171.8|172.93|170.73|0
1702485600000|2023-12-13 16:40:00|173.88|171.68|173.64|171.44|174.12|171.92|173.28|171.08|0
1702485900000|2023-12-13 16:45:00|173.76|171.56|173.76|171.56|174.12|171.92|173.28|171.08|0
1702486200000|2023-12-13 16:50:00|173.64|171.44|173.64|171.44|174.35|172.15|173.52|171.32|0
1702486500000|2023-12-13 16:55:00|173.75|171.55|174.59|172.39|174.71|172.51|173.75|171.55|0
1702486800000|2023-12-13 17:00:00|174.47|172.27|175.07|172.87|175.43|173.23|174.35|172.15|0
1702487100000|2023-12-13 17:05:00|174.95|172.75|174.95|172.75|175.43|173.23|174.83|172.63|0
1702487400000|2023-12-13 17:10:00|175.07|172.87|174.59|172.39|175.07|172.87|174.35|172.15|0
1702487700000|2023-12-13 17:15:00|174.47|172.27|174.94|172.74|174.95|172.75|174.47|172.27|0
1702488000000|2023-12-13 17:20:00|174.89|172.69|175.18|172.98|175.18|172.98|174.58|172.38|0
1702488300000|2023-12-13 17:25:00|175.06|172.86|175.06|172.86|175.18|172.98|174.58|172.38|0
1702488600000|2023-12-13 17:30:00|175.18|172.98|174.94|172.74|175.66|173.46|174.58|172.38|0
1702488900000|2023-12-13 17:35:00|175.06|172.86|174.94|172.74|175.9|173.7|174.94|172.74|0
1702489200000|2023-12-13 17:40:00|175.06|172.86|175.3|173.1|175.66|173.46|174.94|172.74|0
1702489500000|2023-12-13 17:45:00|175.42|173.22|174.93|172.73|175.54|173.34|174.93|172.73|0
1702489800000|2023-12-13 17:50:00|174.81|172.61|174.93|172.73|175.05|172.85|174.69|172.49|0
1702490100000|2023-12-13 17:55:00|174.81|172.61|175.17|172.97|175.41|173.21|174.81|172.61|0
1702490400000|2023-12-13 18:00:00|175.05|172.85|176.25|174.05|176.25|174.05|175.05|172.85|0
1702490700000|2023-12-13 18:05:00|176.13|173.93|176.49|174.29|176.61|174.41|176.01|173.81|0
1702491000000|2023-12-13 18:10:00|176.61|174.41|176.25|174.05|176.86|174.66|176.01|173.81|0
1702491300000|2023-12-13 18:15:00|176.13|173.93|176.73|174.53|176.97|174.77|176.01|173.81|0
1702491600000|2023-12-13 18:20:00|176.85|174.65|176.37|174.17|177.04|174.84|176.37|174.17|0
1702491900000|2023-12-13 18:25:00|176.49|174.29|176.73|174.53|176.85|174.65|176.13|173.93|0
1702492200000|2023-12-13 18:30:00|176.61|174.41|176.49|174.29|176.97|174.77|176.25|174.05|0
1702492500000|2023-12-13 18:35:00|176.37|174.17|176.26|174.06|176.62|174.42|176.26|174.06|0
1702492800000|2023-12-13 18:40:00|176.14|173.94|176.25|174.05|176.62|174.42|176.01|173.81|0
1702493100000|2023-12-13 18:45:00|176.13|173.93|175.89|173.69|176.25|174.05|175.65|173.45|0
1702493400000|2023-12-13 18:50:00|176.01|173.81|175.05|172.85|176.01|173.81|174.93|172.73|0
1702493700000|2023-12-13 18:55:00|174.93|172.73|175.83|173.63|175.83|173.63|174.69|172.49|0
1702494000000|2023-12-13 19:00:00|175.71|173.51|164.93|162.73|175.71|173.51|164.93|162.73|0
1702494300000|2023-12-13 19:05:00|164.58|162.38|162.75|160.55|165.62|163.42|162.75|160.55|0
1702494600000|2023-12-13 19:10:00|162.63|160.43|162.63|160.43|163.55|161.35|162.52|160.32|0
1702494900000|2023-12-13 19:15:00|162.52|160.32|161.72|159.52|162.74|160.54|161.72|159.52|0
1702495200000|2023-12-13 19:20:00|161.83|159.63|160.58|158.38|161.83|159.63|159.45|157.25|0
1702495500000|2023-12-13 19:25:00|160.47|158.27|161.15|158.95|161.94|159.74|160.47|158.27|0
1702495800000|2023-12-13 19:30:00|161.03|158.83|160.72|158.52|164.79|162.59|160.58|158.38|0
1702496100000|2023-12-13 19:35:00|160.49|158.29|157.38|155.18|160.61|158.41|157.38|155.18|0
1702496400000|2023-12-13 19:40:00|157.27|155.07|155.29|153.09|157.6|155.4|154.74|152.54|0
1702496700000|2023-12-13 19:45:00|155.18|152.98|155.17|152.97|156.38|154.18|154.3|152.1|0
1702497000000|2023-12-13 19:50:00|155.5|153.3|155.01|152.81|157.58|155.38|154.63|152.43|0
1702497300000|2023-12-13 19:55:00|155.12|152.92|154.14|151.94|155.12|152.92|152.74|150.54|0
1702497600000|2023-12-13 20:00:00|154.04|151.84|150.17|147.97|154.9|152.7|150.17|147.97|0
1702497900000|2023-12-13 20:05:00|150.07|147.87|152.42|150.22|153.17|150.97|149.85|147.65|0
1702498200000|2023-12-13 20:10:00|152.31|150.11|155.01|152.81|155.01|152.81|151.41|149.21|0
1702498500000|2023-12-13 20:15:00|155.44|153.24|156.42|154.22|156.53|154.33|154.46|152.26|0
1702498800000|2023-12-13 20:20:00|156.31|154.11|160.51|158.31|160.51|158.31|155.99|153.79|0
1702499100000|2023-12-13 20:25:00|160.39|158.19|158.18|155.98|161.4|159.2|157.96|155.76|0
1702499400000|2023-12-13 20:30:00|158.51|156.31|157.95|155.75|159.95|157.75|157.63|155.43|0
1702499700000|2023-12-13 20:35:00|157.84|155.64|154.02|151.82|157.84|155.64|154.02|151.82|0
1702500000000|2023-12-13 20:40:00|153.81|151.61|153.91|151.71|154.56|152.36|153.59|151.39|0
1702500300000|2023-12-13 20:45:00|153.8|151.6|154.24|152.04|155|152.8|153.8|151.6|0
1702500600000|2023-12-13 20:50:00|153.91|151.71|154.51|152.31|156.85|154.65|153.69|151.49|0
1702500900000|2023-12-13 20:55:00|154.56|152.36|151.11|148.91|154.56|152.36|151.11|148.91|0
1702501200000|2023-12-13 21:00:00|150.9|148.7|149.54|147.34|152.05|149.85|148.69|146.49|0
1702501500000|2023-12-13 21:05:00|149.64|147.44|149.53|147.33|150.39|148.19|149.43|147.23|0
1702501800000|2023-12-13 21:10:00|149.32|147.12|148.89|146.69|149.32|147.12|148.58|146.38|0
1702502100000|2023-12-13 21:15:00|149|146.8|151.46|149.06|151.57|149.17|149|146.8|0
1702502400000|2023-12-13 21:20:00|151.36|148.96|150.92|148.52|151.46|149.06|150.82|148.42|0
1702502700000|2023-12-13 21:25:00|150.98|148.58|151.45|149.05|151.45|149.05|150.81|148.41|0
1702503000000|2023-12-13 21:30:00|151.56|149.16|151.34|148.94|151.67|149.27|151.24|148.84|0
1702503300000|2023-12-13 21:35:00|151.45|149.05|151.56|149.16|151.66|149.26|151.45|149.05|0
1702503600000|2023-12-13 21:40:00|151.45|149.05|151.66|149.26|151.77|149.37|151.24|148.84|0
1702503900000|2023-12-13 21:45:00|151.55|149.15|152.04|149.64|152.09|149.69|151.55|149.15|0
1702504200000|2023-12-13 21:50:00|152.09|149.69|152.41|150.01|152.41|150.01|151.87|149.47|0
1702504500000|2023-12-13 21:55:00|152.36|149.96|152.57|150.17|152.68|150.28|152.3|149.9|0
1702504800000|2023-12-13 22:00:00|152.68|150.28|152.85|150.45|152.88|150.48|152.68|150.28|0
1702505100000|2023-12-13 22:05:00|152.8|150.4|152.63|150.23|152.89|150.49|152.56|150.16|0
1702505400000|2023-12-13 22:10:00|152.78|150.38|152.8|150.4|152.86|150.46|152.59|150.19|0
1702505700000|2023-12-13 22:15:00|152.62|150.22|152.46|150.06|152.65|150.25|152.4|150|0
1702506000000|2023-12-13 22:20:00|152.45|150.05|152.22|149.82|152.45|150.05|152.08|149.68|0
1702506300000|2023-12-13 22:25:00|152.1|149.7|152.03|149.63|152.1|149.7|152.01|149.61|0
1702506600000|2023-12-13 22:30:00|151.95|149.55|151.95|149.55|151.97|149.57|151.94|149.54|0
1702506900000|2023-12-13 22:35:00|151.92|149.52|151.78|149.38|151.92|149.52|151.78|149.38|0
1702507200000|2023-12-13 22:40:00|151.71|149.31|151.59|149.19|151.78|149.38|151.59|149.19|0
1702507500000|2023-12-13 22:45:00|151.65|149.25|151.51|149.11|151.65|149.25|151.46|149.06|0
1702507800000|2023-12-13 22:50:00|151.52|149.12|151.43|149.03|151.52|149.12|151.43|149.03|0
1702508100000|2023-12-13 22:55:00|151.44|149.04|151.57|149.17|151.57|149.17|151.39|148.99|0
1702508400000|2023-12-13 23:00:00|151.16|148.76|150.68|148.28|151.64|149.24|150.68|148.28|0
1702508700000|2023-12-13 23:05:00|150.57|148.17|150.25|147.85|150.68|148.28|150.14|147.74|0
1702509000000|2023-12-13 23:10:00|150.2|147.8|150.46|148.06|150.46|148.06|149.93|147.53|0
1702509300000|2023-12-13 23:15:00|150.35|147.95|150.57|148.17|150.67|148.27|150.35|147.95|0
1702509600000|2023-12-13 23:20:00|150.46|148.06|149.82|147.42|150.57|148.17|149.82|147.42|0
1702509900000|2023-12-13 23:25:00|149.88|147.48|149.61|147.21|150.03|147.63|149.5|147.1|0
1702510200000|2023-12-13 23:30:00|149.71|147.31|149.5|147.1|149.71|147.31|149.39|146.99|0
1702510500000|2023-12-13 23:35:00|149.39|146.99|149.18|146.78|149.5|147.1|149.18|146.78|0
1702510800000|2023-12-13 23:40:00|149.29|146.89|148.23|145.83|149.29|146.89|148.23|145.83|0
1702511100000|2023-12-13 23:45:00|148.34|145.94|148.34|145.94|148.55|146.15|148.23|145.83|0
1702511400000|2023-12-13 23:50:00|148.39|145.99|148.33|145.93|148.44|146.04|147.91|145.51|0
1702511700000|2023-12-13 23:55:00|148.28|145.88|148.12|145.72|148.44|146.04|148.12|145.72|0
1702512000000|2023-12-14 00:00:00|148.23|145.83|147.7|145.3|148.23|145.83|147.6|145.2|0
1702512300000|2023-12-14 00:05:00|147.65|145.25|147.49|145.09|147.81|145.41|147.18|144.78|0
1702512600000|2023-12-14 00:10:00|147.44|145.04|146.76|144.36|147.49|145.09|146.65|144.25|0
1702512900000|2023-12-14 00:15:00|146.86|144.46|146.03|143.63|147.07|144.67|145.82|143.42|0
1702513200000|2023-12-14 00:20:00|145.92|143.52|145.92|143.52|146.23|143.83|145.82|143.42|0
1702513500000|2023-12-14 00:25:00|146.02|143.62|145.92|143.52|146.02|143.62|145.4|143|0
1702513800000|2023-12-14 00:30:00|145.71|143.31|145.5|143.1|145.71|143.31|145.19|142.79|0
1702514100000|2023-12-14 00:35:00|145.4|143|145.5|143.1|145.71|143.31|145.19|142.79|0
1702514400000|2023-12-14 00:40:00|145.4|143|145.4|143|145.87|143.47|145.29|142.89|0
1702514700000|2023-12-14 00:45:00|145.29|142.89|144.98|142.58|145.6|143.2|144.98|142.58|0
1702515000000|2023-12-14 00:50:00|145.08|142.68|145.29|142.89|145.45|143.05|144.98|142.58|0
1702515300000|2023-12-14 00:55:00|145.34|142.94|145.08|142.68|145.39|142.99|145.08|142.68|0
1702515600000|2023-12-14 01:00:00|145.18|142.78|145.18|142.78|145.34|142.94|144.98|142.58|0
1702515900000|2023-12-14 01:05:00|145.13|142.73|145.39|142.99|145.39|142.99|144.97|142.57|0
1702516200000|2023-12-14 01:10:00|145.44|143.04|145.39|142.99|145.49|143.09|145.08|142.68|0
1702516500000|2023-12-14 01:15:00|145.49|143.09|145.86|143.46|146.38|143.98|144.97|142.57|0
1702516800000|2023-12-14 01:20:00|145.75|143.35|145.96|143.56|146.17|143.77|145.75|143.35|0
1702517100000|2023-12-14 01:25:00|146.06|143.66|146.16|143.76|146.27|143.87|146.06|143.66|0
1702517400000|2023-12-14 01:30:00|145.96|143.66|144.72|142.52|145.96|143.71|144.72|142.52|0
1702517700000|2023-12-14 01:35:00|144.62|142.42|145.23|143.03|145.23|143.03|144.41|142.21|0
1702518000000|2023-12-14 01:40:00|145.34|143.14|145.44|143.24|145.54|143.34|145.23|143.03|0
1702518300000|2023-12-14 01:45:00|145.54|143.34|145.64|143.44|145.85|143.65|145.44|143.24|0
1702518600000|2023-12-14 01:50:00|145.59|143.39|145.33|143.13|145.59|143.39|145.23|143.03|0
1702518900000|2023-12-14 01:55:00|145.43|143.23|145.02|142.82|145.43|143.23|145.02|142.82|0
1702519200000|2023-12-14 02:00:00|145.12|142.92|144.61|142.41|145.12|142.92|144.61|142.41|0
1702519500000|2023-12-14 02:05:00|144.71|142.51|144.4|142.2|144.92|142.72|144.4|142.2|0
1702519800000|2023-12-14 02:10:00|144.5|142.3|144.19|141.99|144.6|142.4|144.09|141.89|0
1702520100000|2023-12-14 02:15:00|144.09|141.89|144.29|142.09|144.29|142.09|144.09|141.89|0
1702520400000|2023-12-14 02:20:00|144.4|142.2|143.98|141.78|144.4|142.2|143.88|141.68|0
1702520700000|2023-12-14 02:25:00|144.09|141.89|143.78|141.58|144.19|141.99|143.78|141.58|0
1702521000000|2023-12-14 02:30:00|143.88|141.68|143.98|141.78|144.08|141.88|143.57|141.37|0
1702521300000|2023-12-14 02:35:00|144.03|141.83|144.39|142.19|144.39|142.19|143.88|141.68|0
1702521600000|2023-12-14 02:40:00|144.49|142.29|144.9|142.7|145.11|142.91|144.39|142.19|0
1702521900000|2023-12-14 02:45:00|145.01|142.81|144.69|142.49|145.11|142.91|144.59|142.39|0
1702522200000|2023-12-14 02:50:00|144.59|142.39|144.8|142.6|144.8|142.6|144.49|142.29|0
1702522500000|2023-12-14 02:55:00|144.69|142.49|144.69|142.49|144.8|142.6|144.59|142.39|0
1702522800000|2023-12-14 03:00:00|144.59|142.39|144.64|142.44|144.69|142.49|144.38|142.18|0
1702523100000|2023-12-14 03:05:00|144.59|142.39|144.59|142.39|144.69|142.49|144.48|142.28|0
1702523400000|2023-12-14 03:10:00|144.69|142.49|144.79|142.59|144.79|142.59|144.58|142.38|0
1702523700000|2023-12-14 03:15:00|144.89|142.69|145.1|142.9|145.2|143|144.89|142.69|0
1702524000000|2023-12-14 03:20:00|145.2|143|145.2|143|145.41|143.21|144.99|142.79|0
1702524300000|2023-12-14 03:25:00|145.3|143.1|145.61|143.41|145.61|143.41|145.2|143|0
1702524600000|2023-12-14 03:30:00|145.51|143.31|145.4|143.2|145.51|143.31|145.3|143.1|0
1702524900000|2023-12-14 03:35:00|145.51|143.31|146.23|144.03|146.33|144.13|145.51|143.31|0
1702525200000|2023-12-14 03:40:00|146.13|143.93|146.12|143.92|146.33|144.13|146.02|143.82|0
1702525500000|2023-12-14 03:45:00|146.23|144.03|145.92|143.72|146.33|144.13|145.92|143.72|0
1702525800000|2023-12-14 03:50:00|145.97|143.77|145.91|143.71|146.23|144.03|145.81|143.61|0
1702526100000|2023-12-14 03:55:00|145.81|143.61|145.5|143.3|145.81|143.61|145.5|143.3|0
1702526400000|2023-12-14 04:00:00|145.6|143.4|145.39|143.19|145.6|143.4|145.29|143.09|0
1702526700000|2023-12-14 04:05:00|145.29|143.09|144.77|142.57|145.29|143.09|144.72|142.52|0
1702527000000|2023-12-14 04:10:00|144.87|142.67|144.67|142.47|144.87|142.67|144.67|142.47|0
1702527300000|2023-12-14 04:15:00|144.77|142.57|144.36|142.16|144.77|142.57|144.36|142.16|0
1702527600000|2023-12-14 04:20:00|144.46|142.26|144.46|142.26|144.46|142.26|144.36|142.16|0
1702527900000|2023-12-14 04:25:00|144.56|142.36|144.56|142.36|144.66|142.46|144.46|142.26|0
1702528200000|2023-12-14 04:30:00|144.46|142.26|144.56|142.36|144.56|142.36|144.35|142.15|0
1702528500000|2023-12-14 04:35:00|144.66|142.46|144.76|142.56|144.87|142.67|144.56|142.36|0
1702528800000|2023-12-14 04:40:00|144.87|142.67|144.45|142.25|144.87|142.67|144.45|142.25|0
1702529100000|2023-12-14 04:45:00|144.35|142.15|143.94|141.74|144.35|142.15|143.94|141.74|0
1702529400000|2023-12-14 04:50:00|144.04|141.84|143.83|141.63|144.04|141.84|143.73|141.53|0
1702529700000|2023-12-14 04:55:00|143.78|141.58|143.73|141.53|143.88|141.68|143.73|141.53|0
1702530000000|2023-12-14 05:00:00|143.62|141.42|143.73|141.53|143.93|141.73|143.62|141.42|0
1702530300000|2023-12-14 05:05:00|143.83|141.63|143.93|141.73|143.98|141.78|143.83|141.63|0
1702530600000|2023-12-14 05:10:00|144.03|141.83|143.83|141.63|144.03|141.83|143.72|141.52|0
1702530900000|2023-12-14 05:15:00|143.93|141.73|144.03|141.83|144.13|141.93|143.72|141.52|0
1702531200000|2023-12-14 05:20:00|143.93|141.73|143.92|141.72|144.03|141.83|143.82|141.62|0
1702531500000|2023-12-14 05:25:00|144.03|141.83|144.03|141.83|144.13|141.93|143.92|141.72|0
1702531800000|2023-12-14 05:30:00|144.13|141.93|144.23|142.03|144.23|142.03|144.02|141.82|0
1702532100000|2023-12-14 05:35:00|144.28|142.08|144.43|142.23|144.74|142.54|144.28|142.08|0
1702532400000|2023-12-14 05:40:00|144.54|142.34|144.95|142.75|145.05|142.85|144.43|142.23|0
1702532700000|2023-12-14 05:45:00|144.84|142.64|144.84|142.64|144.84|142.64|144.53|142.33|0
1702533000000|2023-12-14 05:50:00|144.74|142.54|144.53|142.33|144.84|142.64|144.53|142.33|0
1702533300000|2023-12-14 05:55:00|144.63|142.43|144.63|142.43|144.74|142.54|144.53|142.33|0
1702533600000|2023-12-14 06:00:00|144.74|142.54|144.53|142.33|145.05|142.85|144.53|142.33|0
1702533900000|2023-12-14 06:05:00|144.63|142.43|145.04|142.84|145.04|142.84|144.42|142.22|0
1702534200000|2023-12-14 06:10:00|144.94|142.74|144.73|142.53|144.94|142.74|144.63|142.43|0
1702534500000|2023-12-14 06:15:00|144.83|142.63|144.63|142.43|144.83|142.63|144.63|142.43|0
1702534800000|2023-12-14 06:20:00|144.68|142.48|144.83|142.63|144.83|142.63|144.63|142.43|0
1702535100000|2023-12-14 06:25:00|144.73|142.53|144.93|142.73|145.04|142.84|144.62|142.42|0
1702535400000|2023-12-14 06:30:00|145.04|142.84|144.52|142.32|145.04|142.84|144.52|142.32|0
1702535700000|2023-12-14 06:35:00|144.57|142.37|144.21|142.01|144.62|142.42|144.11|141.91|0
1702536000000|2023-12-14 06:40:00|144.11|141.91|144.21|142.01|144.52|142.32|144.11|141.91|0
1702536300000|2023-12-14 06:45:00|144.31|142.11|144.72|142.52|144.82|142.62|144.26|142.06|0
1702536600000|2023-12-14 06:50:00|144.82|142.62|144.72|142.52|144.82|142.62|144.51|142.31|0
1702536900000|2023-12-14 06:55:00|144.82|142.62|144.3|142.1|144.82|142.62|144.3|142.1|0
1702537200000|2023-12-14 07:00:00|144.41|142.21|144.92|142.72|145.03|142.83|144.36|142.16|0
1702537500000|2023-12-14 07:05:00|145.02|142.82|145.23|143.03|145.39|143.19|144.92|142.72|0
1702537800000|2023-12-14 07:10:00|145.33|143.13|145.33|143.13|145.44|143.24|145.02|142.82|0
1702538100000|2023-12-14 07:15:00|145.23|143.03|145.23|143.03|145.69|143.49|145.12|142.92|0
1702538400000|2023-12-14 07:20:00|145.18|142.98|145.72|143.52|147.08|144.88|145.02|142.82|0
1702538700000|2023-12-14 07:25:00|145.62|143.42|146.44|144.24|146.55|144.35|145.61|143.41|0
1702539000000|2023-12-14 07:30:00|146.55|144.35|146.96|144.76|147.06|144.86|146.34|144.14|0
1702539300000|2023-12-14 07:35:00|146.86|144.66|146.96|144.76|147.17|144.97|146.75|144.55|0
1702539600000|2023-12-14 07:40:00|147.06|144.86|146.85|144.65|147.06|144.86|146.64|144.44|0
1702539900000|2023-12-14 07:45:00|146.75|144.55|146.95|144.75|147.16|144.96|146.75|144.55|0
1702540200000|2023-12-14 07:50:00|146.85|144.65|146.74|144.54|146.85|144.65|146.23|144.03|0
1702540500000|2023-12-14 07:55:00|146.85|144.65|147.68|145.48|147.68|145.48|146.74|144.54|0
1702540800000|2023-12-14 08:00:00|147.58|145.38|146.95|144.75|147.58|145.38|146.74|144.54|0
1702541100000|2023-12-14 08:05:00|146.85|144.65|146.64|144.44|146.95|144.75|146.22|144.02|0
1702541400000|2023-12-14 08:10:00|146.53|144.33|144.77|142.57|146.74|144.54|144.77|142.57|0
1702541700000|2023-12-14 08:15:00|144.88|142.68|147.26|145.06|147.57|145.37|144.88|142.68|0
1702542000000|2023-12-14 08:20:00|147.15|144.95|145.8|143.6|147.78|145.58|145.8|143.6|0
1702542300000|2023-12-14 08:25:00|146.01|143.81|144.77|142.57|146.22|144.02|144.77|142.57|0
1702542600000|2023-12-14 08:30:00|144.67|142.47|145.61|142.75|145.82|142.96|144.51|141.82|0
1702542900000|2023-12-14 08:35:00|145.72|142.86|145.71|142.85|146.44|143.58|145.3|142.44|0
1702543200000|2023-12-14 08:40:00|145.82|142.96|144.56|142.36|146.02|143.16|144.35|142.13|0
1702543500000|2023-12-14 08:45:00|144.66|142.46|145.28|143.08|145.59|143.39|144.46|142.26|0
1702543800000|2023-12-14 08:50:00|145.17|142.97|145.48|143.28|145.59|143.39|144.76|142.56|0
1702544100000|2023-12-14 08:55:00|145.59|143.39|146.72|144.52|147.14|144.94|145.48|143.28|0
1702544400000|2023-12-14 09:00:00|146.83|144.63|148.29|146.09|148.34|146.14|146.72|144.52|0
1702544700000|2023-12-14 09:05:00|148.39|146.19|148.07|145.87|148.81|146.61|147.87|145.67|0
1702545000000|2023-12-14 09:10:00|147.97|145.77|148.81|146.61|148.81|146.61|147.66|145.46|0
1702545300000|2023-12-14 09:15:00|149.02|146.82|149.01|146.81|149.33|147.13|148.49|146.29|0
1702545600000|2023-12-14 09:20:00|148.91|146.71|149.43|147.23|149.75|147.55|148.7|146.5|0
1702545900000|2023-12-14 09:25:00|149.33|147.13|149.33|147.13|149.49|147.29|148.54|146.34|0
1702546200000|2023-12-14 09:30:00|149.28|147.08|149.01|146.81|149.64|147.44|148.54|146.34|0
1702546500000|2023-12-14 09:35:00|149.17|146.97|148.69|146.49|149.75|147.55|148.64|146.44|0
1702546800000|2023-12-14 09:40:00|148.59|146.39|148.59|146.39|148.8|146.6|148.27|146.07|0
1702547100000|2023-12-14 09:45:00|148.69|146.49|149.01|146.81|149.32|147.12|148.59|146.39|0
1702547400000|2023-12-14 09:50:00|149.11|146.91|149.21|147.01|149.43|147.23|148.58|146.38|0
1702547700000|2023-12-14 09:55:00|149.11|146.91|148.69|146.49|149.32|147.12|148.69|146.49|0
1702548000000|2023-12-14 10:00:00|148.79|146.59|148.69|146.49|149.42|147.22|148.69|146.49|0
1702548300000|2023-12-14 10:05:00|148.79|146.59|149|146.8|149.21|147.01|148.58|146.38|0
1702548600000|2023-12-14 10:10:00|149.1|146.9|148.16|145.96|149.16|146.96|148.05|145.85|0
1702548900000|2023-12-14 10:15:00|148.05|145.85|147.84|145.64|148.37|146.17|147.74|145.54|0
1702549200000|2023-12-14 10:20:00|147.74|145.54|147.32|145.12|147.74|145.54|146.9|144.7|0
1702549500000|2023-12-14 10:25:00|147.53|145.33|146.9|144.7|147.53|145.33|146.85|144.65|0
1702549800000|2023-12-14 10:30:00|147.01|144.81|146.69|144.49|147.01|144.81|146.28|144.08|0
1702550100000|2023-12-14 10:35:00|146.59|144.39|146.02|143.82|146.9|144.7|145.97|143.77|0
1702550400000|2023-12-14 10:40:00|145.97|143.77|145.65|143.45|146.07|143.87|145.55|143.35|0
1702550700000|2023-12-14 10:45:00|145.71|143.51|146.38|144.18|146.58|144.38|145.71|143.51|0
1702551000000|2023-12-14 10:50:00|146.48|144.28|146.89|144.69|146.89|144.69|145.96|143.76|0
1702551300000|2023-12-14 10:55:00|146.79|144.59|146.79|144.59|147.52|145.32|146.79|144.59|0
1702551600000|2023-12-14 11:00:00|146.84|144.64|147.62|145.42|147.93|145.73|146.68|144.48|0
1702551900000|2023-12-14 11:05:00|147.72|145.52|147.41|145.21|147.72|145.52|147.31|145.11|0
1702552200000|2023-12-14 11:10:00|147.31|145.11|146.16|143.96|147.31|145.11|146.16|143.96|0
1702552500000|2023-12-14 11:15:00|146.26|144.06|146.84|144.64|146.89|144.69|145.75|143.55|0
1702552800000|2023-12-14 11:20:00|146.78|144.58|146.68|144.48|146.78|144.58|146.37|144.17|0
1702553100000|2023-12-14 11:25:00|146.78|144.58|147.3|145.1|147.61|145.41|146.57|144.37|0
1702553400000|2023-12-14 11:30:00|147.19|144.99|147.92|145.72|147.92|145.72|146.78|144.58|0
1702553700000|2023-12-14 11:35:00|147.82|145.62|147.71|145.51|148.55|146.35|147.71|145.51|0
1702554000000|2023-12-14 11:40:00|147.82|145.62|147.61|145.41|147.92|145.72|147.19|144.99|0
1702554300000|2023-12-14 11:45:00|147.66|145.46|147.92|145.72|148.13|145.93|147.4|145.2|0
1702554600000|2023-12-14 11:50:00|147.81|145.61|147.71|145.51|148.13|145.93|147.6|145.4|0
1702554900000|2023-12-14 11:55:00|147.6|145.4|147.81|145.61|147.81|145.61|147.19|144.99|0
1702555200000|2023-12-14 12:00:00|147.71|145.51|146.56|144.36|147.81|145.61|146.56|144.36|0
1702555500000|2023-12-14 12:05:00|146.66|144.46|146.77|144.57|146.97|144.77|146.3|144.1|0
1702555800000|2023-12-14 12:10:00|146.66|144.46|146.25|144.05|146.66|144.46|146.14|143.94|0
1702556100000|2023-12-14 12:15:00|146.14|143.94|146.14|143.94|146.24|144.04|145.83|143.63|0
1702556400000|2023-12-14 12:20:00|146.04|143.84|145.52|143.32|146.24|144.04|145.52|143.32|0
1702556700000|2023-12-14 12:25:00|145.41|143.21|146.03|143.83|146.24|144.04|145.31|143.11|0
1702557000000|2023-12-14 12:30:00|145.93|143.73|145.62|143.42|146.24|144.04|145.62|143.42|0
1702557300000|2023-12-14 12:35:00|145.72|143.52|146.24|144.04|146.24|144.04|145.72|143.52|0
1702557600000|2023-12-14 12:40:00|146.13|143.93|146.03|143.83|146.55|144.35|145.82|143.62|0
1702557900000|2023-12-14 12:45:00|146.13|143.93|145.61|143.41|146.13|143.93|145.51|143.31|0
1702558200000|2023-12-14 12:50:00|145.51|143.31|146.02|143.82|146.13|143.93|145.3|143.1|0
1702558500000|2023-12-14 12:55:00|146.13|143.93|146.33|144.13|146.44|144.24|146.02|143.82|0
1702558800000|2023-12-14 13:00:00|146.13|143.93|147.37|145.17|147.43|145.23|145.82|143.62|0
1702559100000|2023-12-14 13:05:00|147.48|145.28|147.89|145.69|148.1|145.9|147.27|145.07|0
1702559400000|2023-12-14 13:10:00|147.79|145.59|147.42|145.22|147.79|145.59|147.06|144.86|0
1702559700000|2023-12-14 13:15:00|147.47|145.27|147.99|145.79|148.2|146|146.64|144.44|0
1702560000000|2023-12-14 13:20:00|147.78|145.58|147.37|145.17|147.99|145.79|146.95|144.75|0
1702560300000|2023-12-14 13:25:00|147.26|145.06|146.59|144.39|147.47|145.27|146.22|144.02|0
1702560600000|2023-12-14 13:30:00|147|144.8|147.26|145.06|148.3|146.1|146.53|144.33|0
1702560900000|2023-12-14 13:35:00|147.36|145.16|145.8|143.6|147.78|145.58|145.8|143.6|0
1702561200000|2023-12-14 13:40:00|145.91|143.71|143.44|141.24|146.01|143.81|143.13|140.93|0
1702561500000|2023-12-14 13:45:00|143.54|141.34|143.44|141.24|143.95|141.75|143.13|140.93|0
1702561800000|2023-12-14 13:50:00|143.33|141.13|144.22|142.02|145.14|142.94|143.03|140.83|0
1702562100000|2023-12-14 13:55:00|144.12|141.92|142.7|140.5|144.12|141.92|142.7|140.5|0
1702562400000|2023-12-14 14:00:00|142.8|140.6|142.49|140.29|143.51|141.31|142.39|140.19|0
1702562700000|2023-12-14 14:05:00|142.39|140.19|143.3|141.1|143.51|141.31|141.89|139.69|0
1702563000000|2023-12-14 14:10:00|143.1|140.9|143.1|140.9|144.12|141.92|143|140.8|0
1702563300000|2023-12-14 14:15:00|143.2|141|144.11|141.91|144.22|142.02|143.1|140.9|0
1702563600000|2023-12-14 14:20:00|144.22|142.02|145.34|143.14|145.34|143.14|144.21|142.01|0
1702563900000|2023-12-14 14:25:00|144.93|142.73|146.06|143.86|146.57|144.37|144.32|142.12|0
1702564200000|2023-12-14 14:30:00|145.75|143.55|142.89|140.69|146.16|143.96|142.28|140.08|0
1702564500000|2023-12-14 14:35:00|142.79|140.59|145.3|143.1|146.44|144.24|142.79|140.59|0
1702564800000|2023-12-14 14:40:00|145.2|143|141.93|139.73|145.4|143.2|141.93|139.73|0
1702565100000|2023-12-14 14:45:00|141.83|139.63|143.15|140.95|143.25|141.05|140.42|138.22|0
1702565400000|2023-12-14 14:50:00|143.25|141.05|143.96|141.76|144.99|142.79|143.25|141.05|0
1702565700000|2023-12-14 14:55:00|144.06|141.86|145.62|143.42|146.54|144.34|141.12|138.92|0
1702566000000|2023-12-14 15:00:00|145.42|143.22|147.57|145.37|147.98|145.78|145.32|143.12|0
1702566300000|2023-12-14 15:05:00|148.08|145.88|146.34|144.14|148.91|146.71|146.03|143.83|0
1702566600000|2023-12-14 15:10:00|146.44|144.24|147.37|145.17|147.37|145.17|145.41|143.21|0
1702566900000|2023-12-14 15:15:00|147.26|145.06|148.71|146.51|149.65|147.45|147.26|145.06|0
1702567200000|2023-12-14 15:20:00|148.4|146.2|147.67|145.47|149.44|147.24|147.36|145.16|0
1702567500000|2023-12-14 15:25:00|147.57|145.37|147.88|145.68|148.82|146.62|146.33|144.13|0
1702567800000|2023-12-14 15:30:00|147.57|145.37|146.43|144.23|148.29|146.09|146.23|144.03|0
1702568100000|2023-12-14 15:35:00|146.33|144.13|148.68|146.48|149.96|147.76|146.12|143.92|0
1702568400000|2023-12-14 15:40:00|148.47|146.27|148.16|145.96|148.78|146.58|147.07|144.87|0
1702568700000|2023-12-14 15:45:00|147.95|145.75|147.84|145.64|149.2|147|147.43|145.23|0
1702569000000|2023-12-14 15:50:00|148.05|145.85|145.67|143.47|148.05|145.85|145.57|143.37|0
1702569300000|2023-12-14 15:55:00|145.57|143.37|145.77|143.57|147.32|145.12|144.95|142.75|0
1702569600000|2023-12-14 16:00:00|145.67|143.47|147.22|145.02|147.22|145.02|145.26|143.06|0
1702569900000|2023-12-14 16:05:00|147.11|144.91|147.53|145.33|148.04|145.84|146.39|144.19|0
1702570200000|2023-12-14 16:10:00|147.63|145.43|149.82|147.62|149.92|147.72|145.67|143.47|0
1702570500000|2023-12-14 16:15:00|150.03|147.83|148.46|146.26|150.34|148.14|148.25|146.05|0
1702570800000|2023-12-14 16:20:00|148.67|146.47|149.29|147.09|150.03|147.83|148.35|146.15|0
1702571100000|2023-12-14 16:25:00|149.19|146.99|148.51|146.31|149.92|147.72|148.25|146.05|0
1702571400000|2023-12-14 16:30:00|148.56|146.36|148.66|146.46|148.77|146.57|147.31|145.11|0
1702571700000|2023-12-14 16:35:00|148.56|146.36|148.76|146.56|150.02|147.82|148.35|146.15|0
1702572000000|2023-12-14 16:40:00|148.87|146.67|146.79|144.59|148.87|146.67|146.69|144.49|0
1702572300000|2023-12-14 16:45:00|146.89|144.69|146.27|144.07|147.1|144.9|145.76|143.56|0
1702572600000|2023-12-14 16:50:00|146.17|143.97|145.96|143.76|146.58|144.38|145.76|143.56|0
1702572900000|2023-12-14 16:55:00|145.86|143.66|146.06|143.86|146.48|144.28|145.55|143.35|0
1702573200000|2023-12-14 17:00:00|145.96|143.76|144.73|142.53|146.16|143.96|144.62|142.42|0
1702573500000|2023-12-14 17:05:00|144.83|142.63|144.32|142.12|145.34|143.14|144.21|142.01|0
1702573800000|2023-12-14 17:10:00|144.21|142.01|143.4|141.2|144.57|142.37|143.3|141.1|0
1702574100000|2023-12-14 17:15:00|143.5|141.3|144.94|142.74|145.45|143.25|143.09|140.89|0
1702574400000|2023-12-14 17:20:00|144.89|142.69|144.93|142.73|145.14|142.94|143.81|141.61|0
1702574700000|2023-12-14 17:25:00|144.83|142.63|143.61|141.41|144.83|142.63|143.51|141.31|0
1702575000000|2023-12-14 17:30:00|143.51|141.31|143.51|141.31|144.12|141.92|143.4|141.2|0
1702575300000|2023-12-14 17:35:00|143.4|141.2|144.62|142.42|144.62|142.42|143.3|141.1|0
1702575600000|2023-12-14 17:40:00|144.52|142.32|143.5|141.3|144.52|142.32|143.2|141|0
1702575900000|2023-12-14 17:45:00|143.6|141.4|143.6|141.4|143.91|141.71|143.2|141|0
1702576200000|2023-12-14 17:50:00|143.7|141.5|145.85|143.65|145.85|143.65|143.5|141.3|0
1702576500000|2023-12-14 17:55:00|145.74|143.54|148.95|146.75|148.95|146.75|145.64|143.44|0
1702576800000|2023-12-14 18:00:00|148.84|146.64|150.53|148.33|151.99|149.79|148.84|146.64|0
1702577100000|2023-12-14 18:05:00|150.31|148.11|150.31|148.11|150.84|148.64|150.1|147.9|0
1702577400000|2023-12-14 18:10:00|150.1|147.9|150.31|148.11|150.94|148.74|149.79|147.59|0
1702577700000|2023-12-14 18:15:00|150.52|148.32|150.94|148.74|151.05|148.85|150.31|148.11|0
1702578000000|2023-12-14 18:20:00|151.05|148.85|151.36|149.16|151.58|149.38|150.31|148.11|0
1702578300000|2023-12-14 18:25:00|151.47|149.27|152.53|150.33|152.53|150.33|151.36|149.16|0
1702578600000|2023-12-14 18:30:00|152.43|150.23|151.79|149.59|152.74|150.54|151.57|149.37|0
1702578900000|2023-12-14 18:35:00|151.89|149.69|152.42|150.22|152.64|150.44|151.79|149.59|0
1702579200000|2023-12-14 18:40:00|152.53|150.33|152.85|150.65|153.06|150.86|152.21|150.01|0
1702579500000|2023-12-14 18:45:00|152.63|150.43|154.24|152.04|154.45|152.25|152.53|150.33|0
1702579800000|2023-12-14 18:50:00|154.34|152.14|158.25|156.05|159.34|157.14|154.34|152.14|0
1702580100000|2023-12-14 18:55:00|158.14|155.94|155.31|153.11|158.14|155.94|155.1|152.9|0
1702580400000|2023-12-14 19:00:00|155.42|153.22|154.45|152.25|155.42|153.22|153.59|151.39|0
1702580700000|2023-12-14 19:05:00|154.55|152.35|154.45|152.25|154.55|152.35|153.7|151.5|0
1702581000000|2023-12-14 19:10:00|154.55|152.35|153.16|150.96|155.2|153|152.62|150.42|0
1702581300000|2023-12-14 19:15:00|153.05|150.85|151.88|149.68|153.37|151.17|151.77|149.57|0
1702581600000|2023-12-14 19:20:00|151.77|149.57|151.03|148.83|151.98|149.78|151.03|148.83|0
1702581900000|2023-12-14 19:25:00|151.13|148.93|151.13|148.93|151.98|149.78|150.92|148.72|0
1702582200000|2023-12-14 19:30:00|151.03|148.83|150.81|148.61|151.87|149.67|150.6|148.4|0
1702582500000|2023-12-14 19:35:00|150.92|148.72|151.55|149.35|151.66|149.46|150.39|148.19|0
1702582800000|2023-12-14 19:40:00|151.66|149.46|150.81|148.61|151.98|149.78|150.7|148.5|0
1702583100000|2023-12-14 19:45:00|150.92|148.72|150.07|147.87|150.92|148.72|149.96|147.76|0
1702583400000|2023-12-14 19:50:00|149.96|147.76|150.59|148.39|150.7|148.5|149.96|147.76|0
1702583700000|2023-12-14 19:55:00|150.7|148.5|149.64|147.44|150.7|148.5|149.54|147.34|0
1702584000000|2023-12-14 20:00:00|149.54|147.34|150.38|148.18|150.38|148.18|149.33|147.13|0
1702584300000|2023-12-14 20:05:00|150.49|148.29|149.64|147.44|150.49|148.29|149.33|147.13|0
1702584600000|2023-12-14 20:10:00|149.7|147.5|149.96|147.76|150.17|147.97|149.22|147.02|0
1702584900000|2023-12-14 20:15:00|150.06|147.86|149.11|146.91|150.48|148.28|149.01|146.81|0
1702585200000|2023-12-14 20:20:00|149.01|146.81|149.01|146.81|149.53|147.33|148.9|146.7|0
1702585500000|2023-12-14 20:25:00|148.9|146.7|148.56|146.36|149.55|147.35|147.52|145.32|0
1702585800000|2023-12-14 20:30:00|148.46|146.26|148.67|146.47|148.67|146.47|147.83|145.63|0
1702586100000|2023-12-14 20:35:00|148.77|146.57|149.09|146.89|149.19|146.99|147.72|145.52|0
1702586400000|2023-12-14 20:40:00|148.98|146.78|149.7|147.5|149.83|147.63|148.67|146.47|0
1702586700000|2023-12-14 20:45:00|149.59|147.39|149.8|147.6|150.23|148.03|148.22|146.02|0
1702587000000|2023-12-14 20:50:00|149.49|147.29|149.27|147.07|149.49|147.29|147.91|145.71|0
1702587300000|2023-12-14 20:55:00|149.17|146.97|146.03|143.83|149.38|147.18|146.03|143.83|0
1702587600000|2023-12-14 21:00:00|146.13|143.93|147.28|145.08|147.59|145.39|145.72|143.52|0
1702587900000|2023-12-14 21:05:00|147.48|145.28|147.69|145.49|147.8|145.6|147.17|144.97|0
1702588200000|2023-12-14 21:10:00|147.64|145.44|148.01|145.81|148.01|145.81|147.48|145.28|0
1702588500000|2023-12-14 21:15:00|148|145.6|148|145.6|148.1|145.7|147.79|145.39|0
1702588800000|2023-12-14 21:20:00|148.1|145.7|148.31|145.91|148.73|146.33|148.1|145.7|0
1702589100000|2023-12-14 21:25:00|148.21|145.81|148.84|146.44|148.84|146.44|148.21|145.81|0
1702589400000|2023-12-14 21:30:00|148.73|146.33|148.73|146.33|148.84|146.44|148.52|146.12|0
1702589700000|2023-12-14 21:35:00|148.68|146.28|148.73|146.33|148.94|146.54|148.62|146.22|0
1702590000000|2023-12-14 21:40:00|148.62|146.22|148.41|146.01|148.73|146.33|148.36|145.96|0
1702590300000|2023-12-14 21:45:00|148.52|146.12|148.2|145.8|148.62|146.22|148.2|145.8|0
1702590600000|2023-12-14 21:50:00|148.3|145.9|148.3|145.9|148.3|145.9|148.09|145.69|0
1702590900000|2023-12-14 21:55:00|148.41|146.01|148.78|146.38|148.78|146.38|148.2|145.8|0
1702591200000|2023-12-14 22:00:00|148.52|146.12|148.85|146.45|148.88|146.48|148.52|146.12|0
1702591500000|2023-12-14 22:05:00|148.82|146.42|148.6|146.2|148.84|146.44|148.6|146.2|0
1702591800000|2023-12-14 22:10:00|148.52|146.12|148.55|146.15|148.87|146.47|148.52|146.12|0
1702592100000|2023-12-14 22:15:00|148.7|146.3|148.34|145.94|148.7|146.3|148.34|145.94|0
1702592400000|2023-12-14 22:20:00|148.47|146.07|148.67|146.27|148.84|146.44|148.37|145.97|0
1702592700000|2023-12-14 22:25:00|148.62|146.22|148.9|146.5|148.98|146.58|148.62|146.22|0
1702593000000|2023-12-14 22:30:00|148.95|146.55|148.93|146.53|148.95|146.55|148.93|146.53|0
1702593300000|2023-12-14 22:35:00|148.96|146.56|148.99|146.59|149.04|146.64|148.93|146.53|0
1702593600000|2023-12-14 22:40:00|148.96|146.56|148.99|146.59|148.99|146.59|148.88|146.48|0
1702593900000|2023-12-14 22:45:00|148.94|146.54|149.07|146.67|149.08|146.68|148.88|146.48|0
1702594200000|2023-12-14 22:50:00|148.86|146.46|148.92|146.52|149.07|146.67|148.85|146.45|0
1702594500000|2023-12-14 22:55:00|148.94|146.54|148.98|146.58|149.05|146.65|148.94|146.54|0
1702594800000|2023-12-14 23:00:00|149.07|146.67|149.33|146.93|149.44|147.04|148.39|145.99|0
1702595100000|2023-12-14 23:05:00|149.23|146.83|149.7|147.3|149.86|147.46|149.07|146.67|0
1702595400000|2023-12-14 23:10:00|149.65|147.25|149.22|146.82|149.65|147.25|149.22|146.82|0
1702595700000|2023-12-14 23:15:00|149.01|146.61|148.48|146.08|149.01|146.61|148.48|146.08|0
1702596000000|2023-12-14 23:20:00|148.38|145.98|148.27|145.87|148.48|146.08|148.17|145.77|0
1702596300000|2023-12-14 23:25:00|148.17|145.77|147.75|145.35|148.17|145.77|147.54|145.14|0
1702596600000|2023-12-14 23:30:00|147.64|145.24|147.64|145.24|147.85|145.45|147.54|145.14|0
1702596900000|2023-12-14 23:35:00|147.7|145.3|147.74|145.34|147.95|145.55|147.7|145.3|0
1702597200000|2023-12-14 23:40:00|147.64|145.24|147.64|145.24|147.74|145.34|147.43|145.03|0
1702597500000|2023-12-14 23:45:00|147.59|145.19|147.53|145.13|147.64|145.24|147.32|144.92|0
1702597800000|2023-12-14 23:50:00|147.43|145.03|147.32|144.92|147.43|145.03|147.22|144.82|0
1702598100000|2023-12-14 23:55:00|147.37|144.97|147.32|144.92|147.53|145.13|147.32|144.92|0
1702598400000|2023-12-15 00:00:00|147.42|145.02|146.69|144.29|147.42|145.02|146.59|144.19|0
1702598700000|2023-12-15 00:05:00|146.59|144.19|146.48|144.08|146.8|144.4|146.48|144.08|0
1702599000000|2023-12-15 00:10:00|146.38|143.98|146.38|143.98|146.69|144.29|146.38|143.98|0
1702599300000|2023-12-15 00:15:00|146.27|143.87|146.79|144.39|146.9|144.5|146.06|143.66|0
1702599600000|2023-12-15 00:20:00|146.9|144.5|146.69|144.29|147.1|144.7|146.64|144.24|0
1702599900000|2023-12-15 00:25:00|146.64|144.24|147|144.6|147|144.6|146.58|144.18|0
1702600200000|2023-12-15 00:30:00|146.89|144.49|146.79|144.39|147|144.6|146.58|144.18|0
1702600500000|2023-12-15 00:35:00|146.89|144.49|146.78|144.38|147.1|144.7|146.78|144.38|0
1702600800000|2023-12-15 00:40:00|146.68|144.28|146.68|144.28|146.78|144.38|146.42|144.02|0
1702601100000|2023-12-15 00:45:00|146.78|144.38|147.2|144.8|147.3|144.9|146.68|144.28|0
1702601400000|2023-12-15 00:50:00|147.09|144.69|147.2|144.8|147.3|144.9|146.99|144.59|0
1702601700000|2023-12-15 00:55:00|147.15|144.75|146.99|144.59|147.2|144.8|146.78|144.38|0
1702602000000|2023-12-15 01:00:00|146.94|144.54|147.4|145|147.61|145.21|146.78|144.38|0
1702602300000|2023-12-15 01:05:00|147.51|145.11|148.34|145.94|148.55|146.15|147.4|145|0
1702602600000|2023-12-15 01:10:00|148.45|146.05|147.92|145.52|148.55|146.15|147.5|145.1|0
1702602900000|2023-12-15 01:15:00|147.82|145.42|147.19|144.79|147.82|145.42|146.98|144.58|0
1702603200000|2023-12-15 01:20:00|147.24|144.84|146.98|144.58|147.24|144.84|146.87|144.47|0
1702603500000|2023-12-15 01:25:00|146.93|144.53|146.87|144.47|147.29|144.89|146.87|144.47|0
1702603800000|2023-12-15 01:30:00|146.77|144.57|146.98|144.78|147.08|144.88|146.56|144.36|0
1702604100000|2023-12-15 01:35:00|146.87|144.67|146.77|144.57|147.03|144.83|146.67|144.47|0
1702604400000|2023-12-15 01:40:00|146.72|144.52|146.87|144.67|146.98|144.78|146.66|144.46|0
1702604700000|2023-12-15 01:45:00|146.93|144.73|146.56|144.36|146.93|144.73|146.45|144.25|0
1702605000000|2023-12-15 01:50:00|146.51|144.31|146.87|144.67|146.97|144.77|146.51|144.31|0
1702605300000|2023-12-15 01:55:00|146.92|144.72|146.82|144.62|146.97|144.77|146.66|144.46|0
1702605600000|2023-12-15 02:00:00|146.87|144.67|146.87|144.67|146.97|144.77|146.66|144.46|0
1702605900000|2023-12-15 02:05:00|146.82|144.62|146.55|144.35|146.82|144.62|146.34|144.14|0
1702606200000|2023-12-15 02:10:00|146.65|144.45|146.45|144.25|146.65|144.45|146.34|144.14|0
1702606500000|2023-12-15 02:15:00|146.55|144.35|146.24|144.04|146.55|144.35|146.19|143.99|0
1702606800000|2023-12-15 02:20:00|146.34|144.14|145.92|143.72|146.34|144.14|145.92|143.72|0
1702607100000|2023-12-15 02:25:00|146.03|143.83|145.92|143.72|146.03|143.83|145.71|143.51|0
1702607400000|2023-12-15 02:30:00|145.87|143.67|146.02|143.82|146.02|143.82|145.71|143.51|0
1702607700000|2023-12-15 02:35:00|146.08|143.88|146.44|144.24|146.54|144.34|145.92|143.72|0
1702608000000|2023-12-15 02:40:00|146.39|144.19|146.44|144.24|146.44|144.24|146.12|143.92|0
1702608300000|2023-12-15 02:45:00|146.33|144.13|146.33|144.13|146.54|144.34|146.33|144.13|0
1702608600000|2023-12-15 02:50:00|146.23|144.03|146.22|144.02|146.33|144.13|146.22|144.02|0
1702608900000|2023-12-15 02:55:00|146.12|143.92|146.01|143.81|146.12|143.92|145.91|143.71|0
1702609200000|2023-12-15 03:00:00|145.91|143.71|146.12|143.92|146.22|144.02|145.91|143.71|0
1702609500000|2023-12-15 03:05:00|146.01|143.81|145.91|143.71|146.12|143.92|145.8|143.6|0
1702609800000|2023-12-15 03:10:00|145.8|143.6|145.91|143.71|146.01|143.81|145.8|143.6|0
1702610100000|2023-12-15 03:15:00|145.8|143.6|146.01|143.81|146.01|143.81|145.8|143.6|0
1702610400000|2023-12-15 03:20:00|146.11|143.91|145.9|143.7|146.11|143.91|145.8|143.6|0
1702610700000|2023-12-15 03:25:00|145.8|143.6|145.8|143.6|145.9|143.7|145.69|143.49|0
1702611000000|2023-12-15 03:30:00|145.9|143.7|145.69|143.49|145.9|143.7|145.69|143.49|0
1702611300000|2023-12-15 03:35:00|145.75|143.55|145.69|143.49|145.8|143.6|145.59|143.39|0
1702611600000|2023-12-15 03:40:00|145.59|143.39|145.27|143.07|145.59|143.39|145.27|143.07|0
1702611900000|2023-12-15 03:45:00|145.38|143.18|145.17|142.97|145.38|143.18|145.17|142.97|0
1702612200000|2023-12-15 03:50:00|145.22|143.02|145.27|143.07|145.27|143.07|145.17|142.97|0
1702612500000|2023-12-15 03:55:00|145.22|143.02|144.44|142.24|145.27|143.07|144.44|142.24|0
1702612800000|2023-12-15 04:00:00|144.39|142.19|144.65|142.45|144.81|142.61|144.34|142.14|0
1702613100000|2023-12-15 04:05:00|144.75|142.55|144.65|142.45|144.75|142.55|144.54|142.34|0
1702613400000|2023-12-15 04:10:00|144.54|142.34|144.44|142.24|144.54|142.34|144.34|142.14|0
1702613700000|2023-12-15 04:15:00|144.54|142.34|144.44|142.24|144.64|142.44|144.44|142.24|0
1702614000000|2023-12-15 04:20:00|144.39|142.19|144.49|142.29|144.54|142.34|144.33|142.13|0
1702614300000|2023-12-15 04:25:00|144.44|142.24|144.33|142.13|144.54|142.34|144.23|142.03|0
1702614600000|2023-12-15 04:30:00|144.28|142.08|144.33|142.13|144.33|142.13|144.28|142.08|0
1702614900000|2023-12-15 04:35:00|144.23|142.03|144.33|142.13|144.33|142.13|144.22|142.02|0
1702615200000|2023-12-15 04:40:00|144.43|142.23|144.22|142.02|144.43|142.23|144.12|141.92|0
1702615500000|2023-12-15 04:45:00|144.17|141.97|144.48|142.28|144.53|142.33|144.17|141.97|0
1702615800000|2023-12-15 04:50:00|144.53|142.33|144.43|142.23|144.53|142.33|144.43|142.23|0
1702616100000|2023-12-15 04:55:00|144.53|142.33|144.12|141.92|144.53|142.33|144.12|141.92|0
1702616400000|2023-12-15 05:00:00|144.11|141.91|144.22|142.02|144.32|142.12|144.11|141.91|0
1702616700000|2023-12-15 05:05:00|144.32|142.12|144.01|141.81|144.32|142.12|143.91|141.71|0
1702617000000|2023-12-15 05:10:00|143.96|141.76|144.21|142.01|144.42|142.22|143.91|141.71|0
1702617300000|2023-12-15 05:15:00|144.11|141.91|144.31|142.11|144.31|142.11|144.11|141.91|0
1702617600000|2023-12-15 05:20:00|144.42|142.22|144.52|142.32|144.93|142.73|144.31|142.11|0
1702617900000|2023-12-15 05:25:00|144.62|142.42|144.16|141.96|144.62|142.42|144.11|141.91|0
1702618200000|2023-12-15 05:30:00|144.21|142.01|145.03|142.83|145.03|142.83|144.21|142.01|0
1702618500000|2023-12-15 05:35:00|145.14|142.94|145.03|142.83|145.14|142.94|144.82|142.62|0
1702618800000|2023-12-15 05:40:00|144.93|142.73|144.93|142.73|145.03|142.83|144.72|142.52|0
1702619100000|2023-12-15 05:45:00|145.03|142.83|144.51|142.31|145.03|142.83|144.51|142.31|0
1702619400000|2023-12-15 05:50:00|144.61|142.41|144.2|142|144.61|142.41|144.15|141.95|0
1702619700000|2023-12-15 05:55:00|144.1|141.9|143.99|141.79|144.2|142|143.79|141.59|0
1702620000000|2023-12-15 06:00:00|144.2|142|144.61|142.41|144.61|142.41|144.1|141.9|0
1702620300000|2023-12-15 06:05:00|144.51|142.31|144.3|142.1|144.61|142.41|144.2|142|0
1702620600000|2023-12-15 06:10:00|144.4|142.2|144.61|142.41|144.71|142.51|144.4|142.2|0
1702620900000|2023-12-15 06:15:00|144.71|142.51|144.6|142.4|144.71|142.51|144.5|142.3|0
1702621200000|2023-12-15 06:20:00|144.55|142.35|144.6|142.4|144.81|142.61|144.5|142.3|0
1702621500000|2023-12-15 06:25:00|144.71|142.51|144.7|142.5|144.71|142.51|144.39|142.19|0
1702621800000|2023-12-15 06:30:00|144.65|142.45|144.39|142.19|144.7|142.5|144.19|141.99|0
1702622100000|2023-12-15 06:35:00|144.29|142.09|144.49|142.29|144.5|142.3|144.19|141.99|0
1702622400000|2023-12-15 06:40:00|144.39|142.19|144.29|142.09|144.39|142.19|144.18|141.98|0
1702622700000|2023-12-15 06:45:00|144.39|142.19|144.39|142.19|144.7|142.5|144.29|142.09|0
1702623000000|2023-12-15 06:50:00|144.34|142.14|144.18|141.98|144.49|142.29|144.08|141.88|0
1702623300000|2023-12-15 06:55:00|144.28|142.08|144.49|142.29|144.8|142.6|144.08|141.88|0
1702623600000|2023-12-15 07:00:00|144.39|142.19|144.23|142.03|144.59|142.39|144.07|141.87|0
1702623900000|2023-12-15 07:05:00|144.28|142.08|143.56|141.36|144.28|142.08|143.56|141.36|0
1702624200000|2023-12-15 07:10:00|143.46|141.26|143.1|140.9|143.56|141.36|143.05|140.85|0
1702624500000|2023-12-15 07:15:00|143.15|140.95|142.94|140.74|143.15|140.95|142.74|140.54|0
1702624800000|2023-12-15 07:20:00|142.84|140.64|143.04|140.84|143.14|140.94|142.74|140.54|0
1702625100000|2023-12-15 07:25:00|143.1|140.9|142.58|140.38|143.14|140.94|142.53|140.33|0
1702625400000|2023-12-15 07:30:00|142.63|140.43|142.22|140.02|142.73|140.53|142.22|140.02|0
1702625700000|2023-12-15 07:35:00|142.32|140.12|142.32|140.12|142.43|140.23|142.22|140.02|0
1702626000000|2023-12-15 07:40:00|142.22|140.02|141.91|139.71|142.22|140.02|141.81|139.61|0
1702626300000|2023-12-15 07:45:00|142.01|139.81|141.81|139.61|142.07|139.87|141.71|139.51|0
1702626600000|2023-12-15 07:50:00|141.91|139.71|141.81|139.61|142.01|139.81|141.71|139.51|0
1702626900000|2023-12-15 07:55:00|141.71|139.51|141.77|139.57|143.59|141.39|141.56|139.36|0
1702627200000|2023-12-15 08:00:00|141.66|139.46|141.56|139.36|141.97|139.77|141.56|139.36|0
1702627500000|2023-12-15 08:05:00|141.46|139.26|141.86|139.66|141.97|139.77|141.46|139.26|0
1702627800000|2023-12-15 08:10:00|141.76|139.56|142.17|139.97|142.17|139.97|141.66|139.46|0
1702628100000|2023-12-15 08:15:00|142.27|140.07|142.06|139.86|142.37|140.17|141.76|139.56|0
1702628400000|2023-12-15 08:20:00|141.96|139.76|142.57|140.37|142.78|140.58|141.96|139.76|0
1702628700000|2023-12-15 08:25:00|142.47|140.27|142.32|140.12|142.67|140.47|141.96|139.76|0
1702629000000|2023-12-15 08:30:00|142.27|140.07|142.16|139.96|142.37|140.17|141.86|139.66|0
1702629300000|2023-12-15 08:35:00|142.21|140.01|142.67|140.47|142.88|140.68|142.16|139.96|0
1702629600000|2023-12-15 08:40:00|142.62|140.42|142.16|139.96|142.62|140.42|141.85|139.65|0
1702629900000|2023-12-15 08:45:00|142.21|140.01|142.56|140.36|142.57|140.37|142.16|139.96|0
1702630200000|2023-12-15 08:50:00|142.67|140.47|141.75|139.55|142.67|140.47|141.75|139.55|0
1702630500000|2023-12-15 08:55:00|141.65|139.45|141.44|139.24|141.75|139.55|141.44|139.24|0
1702630800000|2023-12-15 09:00:00|141.54|139.34|142.25|140.05|142.36|140.16|141.44|139.24|0
1702631100000|2023-12-15 09:05:00|142.36|140.16|141.64|139.44|142.51|140.31|141.64|139.44|0
1702631400000|2023-12-15 09:10:00|141.74|139.54|141.33|139.13|141.74|139.54|141.33|139.13|0
1702631700000|2023-12-15 09:15:00|141.44|139.24|141.33|139.13|141.64|139.44|141.33|139.13|0
1702632000000|2023-12-15 09:20:00|141.23|139.03|141.13|138.93|141.33|139.13|141.13|138.93|0
1702632300000|2023-12-15 09:25:00|141.03|138.83|141.13|138.93|141.43|139.23|141.03|138.83|0
1702632600000|2023-12-15 09:30:00|141.23|139.03|141.23|139.03|141.53|139.33|141.13|138.93|0
1702632900000|2023-12-15 09:35:00|141.33|139.13|141.23|139.03|141.33|139.13|141.02|138.82|0
1702633200000|2023-12-15 09:40:00|141.33|139.13|140.92|138.72|141.53|139.33|140.92|138.72|0
1702633500000|2023-12-15 09:45:00|141.02|138.82|140.82|138.62|141.02|138.82|140.82|138.62|0
1702633800000|2023-12-15 09:50:00|140.87|138.67|140.71|138.51|141.02|138.82|140.71|138.51|0
1702634100000|2023-12-15 09:55:00|140.61|138.41|140.71|138.51|140.71|138.51|140.51|138.31|0
1702634400000|2023-12-15 10:00:00|140.61|138.41|140.51|138.31|140.71|138.51|140.46|138.26|0
1702634700000|2023-12-15 10:05:00|140.41|138.21|140.51|138.31|140.71|138.51|140.41|138.21|0
1702635000000|2023-12-15 10:10:00|140.61|138.41|140.3|138.1|140.71|138.51|140.3|138.1|0
1702635300000|2023-12-15 10:15:00|140.4|138.2|140.1|137.9|140.4|138.2|140|137.8|0
1702635600000|2023-12-15 10:20:00|140.2|138|140.6|138.4|140.6|138.4|140.1|137.9|0
1702635900000|2023-12-15 10:25:00|140.7|138.5|140.4|138.2|140.7|138.5|140.3|138.1|0
1702636200000|2023-12-15 10:30:00|140.35|138.15|141|138.8|141|138.8|140.35|138.15|0
1702636500000|2023-12-15 10:35:00|140.96|138.76|141.31|139.11|141.41|139.21|140.9|138.7|0
1702636800000|2023-12-15 10:40:00|141.41|139.21|141.71|139.51|141.81|139.61|141.41|139.21|0
1702637100000|2023-12-15 10:45:00|141.81|139.61|141.3|139.1|141.97|139.77|141.3|139.1|0
1702637400000|2023-12-15 10:50:00|141.1|138.9|141.51|139.31|141.61|139.41|141|138.8|0
1702637700000|2023-12-15 10:55:00|141.4|139.2|141.3|139.1|141.46|139.26|140.79|138.59|0
1702638000000|2023-12-15 11:00:00|141.2|139|141.71|139.51|141.81|139.61|141.2|139|0
1702638300000|2023-12-15 11:05:00|141.6|139.4|141.4|139.2|141.66|139.46|141.1|138.9|0
1702638600000|2023-12-15 11:10:00|141.3|139.1|140.99|138.79|141.3|139.1|140.89|138.69|0
1702638900000|2023-12-15 11:15:00|141.09|138.89|140.69|138.49|141.3|139.1|140.69|138.49|0
1702639200000|2023-12-15 11:20:00|140.74|138.54|141.09|138.89|141.29|139.09|140.69|138.49|0
1702639500000|2023-12-15 11:25:00|141.19|138.99|141.19|138.99|141.29|139.09|140.89|138.69|0
1702639800000|2023-12-15 11:30:00|141.09|138.89|140.88|138.68|141.29|139.09|140.78|138.58|0
1702640100000|2023-12-15 11:35:00|140.98|138.78|141.08|138.88|141.19|138.99|140.98|138.78|0
1702640400000|2023-12-15 11:40:00|140.98|138.78|140.98|138.78|141.19|138.99|140.68|138.48|0
1702640700000|2023-12-15 11:45:00|140.88|138.68|140.47|138.27|140.98|138.78|140.37|138.17|0
1702641000000|2023-12-15 11:50:00|140.58|138.38|140.53|138.33|140.68|138.48|140.37|138.17|0
1702641300000|2023-12-15 11:55:00|140.57|138.37|141.18|138.98|141.28|139.08|140.57|138.37|0
1702641600000|2023-12-15 12:00:00|141.28|139.08|141.38|139.18|141.48|139.28|140.98|138.78|0
1702641900000|2023-12-15 12:05:00|141.48|139.28|141.33|139.13|141.58|139.38|141.08|138.88|0
1702642200000|2023-12-15 12:10:00|141.38|139.18|141.68|139.48|141.68|139.48|141.18|138.98|0
1702642500000|2023-12-15 12:15:00|141.58|139.38|141.38|139.18|141.68|139.48|141.27|139.07|0
1702642800000|2023-12-15 12:20:00|141.48|139.28|141.17|138.97|141.53|139.33|141.17|138.97|0
1702643100000|2023-12-15 12:25:00|141.07|138.87|141.07|138.87|141.27|139.07|140.97|138.77|0
1702643400000|2023-12-15 12:30:00|141.17|138.97|141.27|139.07|141.58|139.38|141.17|138.97|0
1702643700000|2023-12-15 12:35:00|141.17|138.97|141.27|139.07|141.27|139.07|140.96|138.76|0
1702644000000|2023-12-15 12:40:00|141.37|139.17|142.18|139.98|142.18|139.98|141.37|139.17|0
1702644300000|2023-12-15 12:45:00|142.28|140.08|142.49|140.29|142.59|140.39|142.08|139.88|0
1702644600000|2023-12-15 12:50:00|142.59|140.39|142.59|140.39|142.79|140.59|142.38|140.18|0
1702644900000|2023-12-15 12:55:00|142.79|140.59|142.89|140.69|143.3|141.1|142.79|140.59|0
1702645200000|2023-12-15 13:00:00|142.99|140.79|143.3|141.1|143.35|141.15|142.59|140.39|0
1702645500000|2023-12-15 13:05:00|143.2|141|143.68|141.48|144.09|141.89|142.43|140.23|0
1702645800000|2023-12-15 13:10:00|143.78|141.58|143.37|141.17|143.78|141.58|143.27|141.07|0
1702646100000|2023-12-15 13:15:00|143.47|141.27|143.99|141.79|144.09|141.89|143.37|141.17|0
1702646400000|2023-12-15 13:20:00|143.88|141.68|143.78|141.58|144.4|142.2|143.68|141.48|0
1702646700000|2023-12-15 13:25:00|143.88|141.68|143.06|140.86|143.98|141.78|143.06|140.86|0
1702647000000|2023-12-15 13:30:00|142.65|140.45|145.32|143.12|145.53|143.33|142.45|140.25|0
1702647300000|2023-12-15 13:35:00|145.11|142.91|148.23|146.03|148.23|146.03|144.91|142.71|0
1702647600000|2023-12-15 13:40:00|148.34|146.14|148.12|145.92|150.34|148.14|147.6|145.4|0
1702647900000|2023-12-15 13:45:00|147.91|145.71|148.33|146.13|148.96|146.76|147.81|145.61|0
1702648200000|2023-12-15 13:50:00|148.23|146.03|146.97|144.77|148.65|146.45|146.66|144.46|0
1702648500000|2023-12-15 13:55:00|147.08|144.88|147.07|144.87|147.6|145.4|146.55|144.35|0
1702648800000|2023-12-15 14:00:00|146.87|144.67|146.86|144.66|147.7|145.5|146.45|144.25|0
1702649100000|2023-12-15 14:05:00|147.07|144.87|145.82|143.62|147.39|145.19|145.82|143.62|0
1702649400000|2023-12-15 14:10:00|145.93|143.73|145.1|142.9|146.03|143.83|145|142.8|0
1702649700000|2023-12-15 14:15:00|145.31|143.11|144.79|142.59|145.62|143.42|144.48|142.28|0
1702650000000|2023-12-15 14:20:00|144.74|142.54|145.61|143.41|145.72|143.52|144.48|142.28|0
1702650300000|2023-12-15 14:25:00|145.92|143.72|149.69|147.49|149.69|147.49|145.92|143.72|0
1702650600000|2023-12-15 14:30:00|149.37|147.17|150.64|148.44|151.06|148.86|148.95|146.75|0
1702650900000|2023-12-15 14:35:00|150.74|148.54|150.53|148.33|151.91|149.71|149.79|147.59|0
1702651200000|2023-12-15 14:40:00|150.64|148.44|149.15|146.95|150.74|148.54|148.16|145.96|0
1702651500000|2023-12-15 14:45:00|148.52|146.32|150.31|148.11|150.95|148.75|148.42|146.22|0
1702651800000|2023-12-15 14:50:00|150.21|148.01|148.68|146.48|150.53|148.33|147.89|145.69|0
1702652100000|2023-12-15 14:55:00|148.73|146.53|150.95|148.75|151.05|148.85|148.52|146.32|0
1702652400000|2023-12-15 15:00:00|150.1|147.9|149.89|147.69|150.73|148.53|149.25|147.05|0
1702652700000|2023-12-15 15:05:00|149.99|147.79|148.83|146.63|149.99|147.79|148.52|146.32|0
1702653000000|2023-12-15 15:10:00|148.73|146.53|148.41|146.21|150.62|148.42|148.09|145.89|0
1702653300000|2023-12-15 15:15:00|148.3|146.1|146.51|144.31|149.46|147.26|145.72|143.52|0
1702653600000|2023-12-15 15:20:00|146.4|144.2|147.97|145.77|148.49|146.29|146.4|144.2|0
1702653900000|2023-12-15 15:25:00|147.96|145.76|146.08|143.88|147.96|145.76|145.56|143.36|0
1702654200000|2023-12-15 15:30:00|145.98|143.78|146.12|143.92|146.55|144.35|145.46|143.26|0
1702654500000|2023-12-15 15:35:00|146.43|144.23|146.43|144.23|146.85|144.65|145.97|143.77|0
1702654800000|2023-12-15 15:40:00|146.33|144.13|147.68|145.48|147.68|145.48|145.91|143.71|0
1702655100000|2023-12-15 15:45:00|147.58|145.38|146.79|144.59|147.78|145.58|146.79|144.59|0
1702655400000|2023-12-15 15:50:00|146.74|144.54|145.49|143.29|146.74|144.54|145.18|142.98|0
1702655700000|2023-12-15 15:55:00|145.39|143.19|145.9|143.7|146.11|143.91|145.08|142.88|0
1702656000000|2023-12-15 16:00:00|145.69|143.49|145.8|143.6|146|143.8|145.28|143.08|0
1702656300000|2023-12-15 16:05:00|145.69|143.49|147.46|145.26|147.98|145.78|145.69|143.49|0
1702656600000|2023-12-15 16:10:00|147.35|145.15|146.73|144.53|148.29|146.09|146.41|144.21|0
1702656900000|2023-12-15 16:15:00|146.62|144.42|146.72|144.52|147.77|145.57|146.21|144.01|0
1702657200000|2023-12-15 16:20:00|146.62|144.42|146.41|144.21|147.45|145.25|146.2|144|0
1702657500000|2023-12-15 16:25:00|146.31|144.11|145.79|143.59|146.41|144.21|145.48|143.28|0
1702657800000|2023-12-15 16:30:00|146|143.8|145.89|143.69|146.2|144|145.17|142.97|0
1702658100000|2023-12-15 16:35:00|145.99|143.79|146.61|144.41|146.72|144.52|145.17|142.97|0
1702658400000|2023-12-15 16:40:00|146.72|144.52|146.82|144.62|147.34|145.14|146.51|144.31|0
1702658700000|2023-12-15 16:45:00|147.03|144.83|147.55|145.35|147.65|145.45|146.82|144.62|0
1702659000000|2023-12-15 16:50:00|147.5|145.3|147.55|145.35|147.65|145.45|146.82|144.62|0
1702659300000|2023-12-15 16:55:00|147.65|145.45|146.82|144.62|147.86|145.66|146.61|144.41|0
1702659600000|2023-12-15 17:00:00|146.71|144.51|147.86|145.66|147.86|145.66|146.4|144.2|0
1702659900000|2023-12-15 17:05:00|147.75|145.55|147.23|145.03|147.86|145.66|146.81|144.61|0
1702660200000|2023-12-15 17:10:00|147.12|144.92|146.81|144.61|147.23|145.03|146.19|143.99|0
1702660500000|2023-12-15 17:15:00|146.71|144.51|146.39|144.19|147.43|145.23|146.19|143.99|0
1702660800000|2023-12-15 17:20:00|146.34|144.14|146.29|144.09|147.22|145.02|146.19|143.99|0
1702661100000|2023-12-15 17:25:00|146.18|143.98|145.87|143.67|146.39|144.19|145.56|143.36|0
1702661400000|2023-12-15 17:30:00|145.77|143.57|146.49|144.29|146.8|144.6|145.77|143.57|0
1702661700000|2023-12-15 17:35:00|146.6|144.4|147.53|145.33|147.95|145.75|146.49|144.29|0
1702662000000|2023-12-15 17:40:00|147.64|145.44|147.74|145.54|148.05|145.85|147.43|145.23|0
1702662300000|2023-12-15 17:45:00|147.79|145.59|147.84|145.64|149.52|147.32|147.63|145.43|0
1702662600000|2023-12-15 17:50:00|147.74|145.54|148.89|146.69|148.89|146.69|147.42|145.22|0
1702662900000|2023-12-15 17:55:00|148.99|146.79|149.83|147.63|150.05|147.85|148.68|146.48|0
1702663200000|2023-12-15 18:00:00|150.05|147.85|149.52|147.32|150.15|147.95|149.1|146.9|0
1702663500000|2023-12-15 18:05:00|149.41|147.21|149.51|147.31|149.62|147.42|148.57|146.37|0
1702663800000|2023-12-15 18:10:00|149.41|147.21|149.2|147|150.15|147.95|149.09|146.89|0
1702664100000|2023-12-15 18:15:00|149.3|147.1|149.51|147.31|150.04|147.84|148.78|146.58|0
1702664400000|2023-12-15 18:20:00|149.62|147.42|148.56|146.36|149.72|147.52|148.35|146.15|0
1702664700000|2023-12-15 18:25:00|148.67|146.47|148.04|145.84|149.09|146.89|147.99|145.79|0
1702665000000|2023-12-15 18:30:00|148.14|145.94|147.93|145.73|148.35|146.15|147.41|145.21|0
1702665300000|2023-12-15 18:35:00|148.04|145.84|149.77|147.57|150.24|148.04|147.93|145.73|0
1702665600000|2023-12-15 18:40:00|149.82|147.62|151.33|149.13|151.65|149.45|148.78|146.58|0
1702665900000|2023-12-15 18:45:00|151.44|149.24|151.3|149.1|152.19|149.99|150.16|147.96|0
1702666200000|2023-12-15 18:50:00|151.41|149.21|152.69|150.49|153.01|150.81|150.77|148.57|0
1702666500000|2023-12-15 18:55:00|152.47|150.27|152.63|150.43|153.54|151.34|151.94|149.74|0
1702666800000|2023-12-15 19:00:00|152.79|150.59|152.42|150.22|153.65|151.45|152.04|149.84|0
1702667100000|2023-12-15 19:05:00|152.47|150.27|152.9|150.7|153.54|151.34|152.36|150.16|0
1702667400000|2023-12-15 19:10:00|153|150.8|152.36|150.16|153.43|151.23|151.77|149.57|0
1702667700000|2023-12-15 19:15:00|152.15|149.95|151.19|148.99|152.15|149.95|150.66|148.46|0
1702668000000|2023-12-15 19:20:00|151.29|149.09|152.14|149.94|152.36|150.16|151.29|149.09|0
1702668300000|2023-12-15 19:25:00|152.25|150.05|153.37|151.17|153.37|151.17|151.93|149.73|0
1702668600000|2023-12-15 19:30:00|153.53|151.33|151.39|149.19|153.53|151.33|151.18|148.98|0
1702668900000|2023-12-15 19:35:00|151.5|149.3|150.86|148.66|151.5|149.3|150.44|148.24|0
1702669200000|2023-12-15 19:40:00|150.75|148.55|150.33|148.13|151.28|149.08|150.01|147.81|0
1702669500000|2023-12-15 19:45:00|150.43|148.23|151.18|148.98|151.28|149.08|150.12|147.92|0
1702669800000|2023-12-15 19:50:00|151.12|148.92|151.39|149.19|151.49|149.29|150.64|148.44|0
1702670100000|2023-12-15 19:55:00|151.34|149.14|151.28|149.08|152.67|150.47|151.28|149.08|0
1702670400000|2023-12-15 20:00:00|151.38|149.18|150.53|148.33|151.38|149.18|150.11|147.91|0
1702670700000|2023-12-15 20:05:00|150.75|148.55|151.81|149.61|151.91|149.71|150.53|148.33|0
1702671000000|2023-12-15 20:10:00|151.7|149.5|151.17|148.97|151.81|149.61|150.74|148.54|0
1702671300000|2023-12-15 20:15:00|151.27|149.07|150.42|148.22|151.38|149.18|150.32|148.12|0
1702671600000|2023-12-15 20:20:00|150.53|148.33|149.89|147.69|150.74|148.54|149.79|147.59|0
1702671900000|2023-12-15 20:25:00|149.79|147.59|149.57|147.37|149.79|147.59|148.94|146.74|0
1702672200000|2023-12-15 20:30:00|149.47|147.27|150.1|147.9|150.31|148.11|149.05|146.85|0
1702672500000|2023-12-15 20:35:00|150.16|147.96|150.63|148.43|151.48|149.28|150.16|147.96|0
1702672800000|2023-12-15 20:40:00|150.84|148.64|150.94|148.74|151.05|148.85|150.2|148|0
1702673100000|2023-12-15 20:45:00|150.84|148.64|149.88|147.68|150.94|148.74|149.78|147.58|0
1702673400000|2023-12-15 20:50:00|149.78|147.58|145.35|143.15|149.78|147.58|144.77|142.57|0
1702673700000|2023-12-15 20:55:00|145.15|142.95|149.73|147.53|149.84|147.64|145.04|142.84|0
1702674000000|2023-12-15 21:00:00|149.94|147.74|149.1|146.9|150.36|148.16|148.47|146.27|0
1702674300000|2023-12-15 21:05:00|149.31|147.11|148.47|146.27|149.62|147.42|148.47|146.27|0
1702674600000|2023-12-15 21:10:00|148.36|146.16|148.15|145.95|148.36|146.16|147.52|145.32|0
1702862400000|2023-12-18 01:20:00|146.28|143.88|146.59|144.19|146.59|144.19|146.28|143.88|0
1702862700000|2023-12-18 01:25:00|146.54|144.14|146.28|143.88|146.59|144.19|146.17|143.77|0
1702882800000|2023-12-18 07:00:00|146.69|144.49|146.79|144.59|147|144.8|146.58|144.38|0
1702883100000|2023-12-18 07:05:00|146.84|144.64|146.89|144.69|146.99|144.79|146.68|144.48|0
1702883400000|2023-12-18 07:10:00|146.79|144.59|146.68|144.48|146.99|144.79|146.63|144.43|0
1702883700000|2023-12-18 07:15:00|146.74|144.54|146.78|144.58|146.78|144.58|146.58|144.38|0
1702884000000|2023-12-18 07:20:00|146.68|144.48|146.68|144.48|146.78|144.58|146.37|144.17|0
1702884300000|2023-12-18 07:25:00|146.73|144.53|146.37|144.17|146.78|144.58|146.37|144.17|0
1702884600000|2023-12-18 07:30:00|146.27|144.07|146.37|144.17|146.47|144.27|145.96|143.76|0
1702884900000|2023-12-18 07:35:00|146.26|144.06|146.01|143.81|146.32|144.12|145.95|143.75|0
1702885200000|2023-12-18 07:40:00|145.95|143.75|145.64|143.44|146.06|143.86|145.64|143.44|0
1702885500000|2023-12-18 07:45:00|145.7|143.5|145.85|143.65|145.85|143.65|145.54|143.34|0
1702885800000|2023-12-18 07:50:00|145.9|143.7|146.15|143.95|146.26|144.06|145.85|143.65|0
1702886100000|2023-12-18 07:55:00|146.21|144.01|146.98|144.78|146.98|144.78|146.15|143.95|0
1702886400000|2023-12-18 08:00:00|147.08|144.88|147.49|145.29|148.17|145.97|147.08|144.88|0
1702886700000|2023-12-18 08:05:00|147.39|145.19|147.7|145.5|148.22|146.02|147.39|145.19|0
1702887000000|2023-12-18 08:10:00|147.65|145.45|148.01|145.81|148.21|146.01|147.59|145.39|0
1702887300000|2023-12-18 08:15:00|147.9|145.7|147.69|145.49|148.01|145.81|147.38|145.18|0
1702887600000|2023-12-18 08:20:00|147.8|145.6|148.52|146.32|148.63|146.43|147.64|145.44|0
1702887900000|2023-12-18 08:25:00|148.63|146.43|149.77|147.57|149.88|147.68|148.42|146.22|0
1702888200000|2023-12-18 08:30:00|149.67|147.47|148.73|146.53|149.98|147.78|148.52|146.32|0
1702888500000|2023-12-18 08:35:00|148.62|146.42|148|145.8|149.04|146.84|148|145.8|0
1702888800000|2023-12-18 08:40:00|147.95|145.75|147.89|145.69|148.31|146.11|147.69|145.49|0
1702889100000|2023-12-18 08:45:00|147.95|145.75|147.06|144.86|147.95|145.75|147.06|144.86|0
1702889400000|2023-12-18 08:50:00|147.12|144.92|147.16|144.96|147.48|145.28|146.96|144.76|0
1702889700000|2023-12-18 08:55:00|147.06|144.86|147.25|145.05|147.68|145.48|146.96|144.76|0
1702890000000|2023-12-18 09:00:00|147.14|144.94|147.35|145.15|147.76|145.56|147.04|144.84|0
1702890300000|2023-12-18 09:05:00|147.25|145.05|146.73|144.53|147.35|145.15|146.37|144.17|0
1702890600000|2023-12-18 09:10:00|146.62|144.42|146.47|144.27|146.93|144.73|146.42|144.22|0
1702890900000|2023-12-18 09:15:00|146.52|144.32|147.45|145.25|147.45|145.25|146.52|144.32|0
1702891200000|2023-12-18 09:20:00|147.5|145.3|146.41|144.21|147.55|145.35|146.41|144.21|0
1702891500000|2023-12-18 09:25:00|146.47|144.27|146.1|143.9|146.52|144.32|146|143.8|0
1702891800000|2023-12-18 09:30:00|146.05|143.85|146.31|144.11|146.51|144.31|146|143.8|0
1702892100000|2023-12-18 09:35:00|146.26|144.06|145.89|143.69|146.26|144.06|145.79|143.59|0
1702892400000|2023-12-18 09:40:00|145.85|143.65|146.1|143.9|146.1|143.9|145.69|143.49|0
1702892700000|2023-12-18 09:45:00|146.2|144|146.51|144.31|146.51|144.31|146.1|143.9|0
1702893000000|2023-12-18 09:50:00|146.41|144.21|146.51|144.31|146.61|144.41|146.2|144|0
1702893300000|2023-12-18 09:55:00|146.4|144.2|146.61|144.41|146.61|144.41|146.3|144.1|0
1702893600000|2023-12-18 10:00:00|146.66|144.46|146.61|144.41|146.92|144.72|146.4|144.2|0
1702893900000|2023-12-18 10:05:00|146.71|144.51|147.12|144.92|147.12|144.92|146.71|144.51|0
1702894200000|2023-12-18 10:10:00|147.02|144.82|146.91|144.71|147.12|144.92|146.66|144.46|0
1702894500000|2023-12-18 10:15:00|147.02|144.82|146.6|144.4|147.02|144.82|146.35|144.15|0
1702894800000|2023-12-18 10:20:00|146.55|144.35|145.98|143.78|146.7|144.5|145.98|143.78|0
1702895100000|2023-12-18 10:25:00|146.08|143.88|145.98|143.78|146.5|144.3|145.98|143.78|0
1702895400000|2023-12-18 10:30:00|145.88|143.68|146.08|143.88|146.08|143.88|145.47|143.27|0
1702895700000|2023-12-18 10:35:00|146.18|143.98|146.7|144.5|146.8|144.6|146.18|143.98|0
1702896000000|2023-12-18 10:40:00|146.65|144.45|146.96|144.76|147.06|144.86|146.59|144.39|0
1702896300000|2023-12-18 10:45:00|147.01|144.81|147.11|144.91|147.31|145.11|146.9|144.7|0
1702896600000|2023-12-18 10:50:00|147.16|144.96|147.21|145.01|147.42|145.22|146.9|144.7|0
1702896900000|2023-12-18 10:55:00|147.16|144.96|147.41|145.21|147.41|145.21|146.9|144.7|0
1702897200000|2023-12-18 11:00:00|147.31|145.11|147.41|145.21|147.52|145.32|147.16|144.96|0
1702897500000|2023-12-18 11:05:00|147.36|145.16|147.2|145|147.41|145.21|146.79|144.59|0
1702897800000|2023-12-18 11:10:00|147.15|144.95|146.89|144.69|147.51|145.31|146.79|144.59|0
1702898100000|2023-12-18 11:15:00|147|144.8|146.58|144.38|147.2|145|146.58|144.38|0
1702898400000|2023-12-18 11:20:00|146.48|144.28|146.27|144.07|146.63|144.43|146.17|143.97|0
1702898700000|2023-12-18 11:25:00|146.37|144.17|147.4|145.2|147.4|145.2|146.27|144.07|0
1702899000000|2023-12-18 11:30:00|147.3|145.1|147.82|145.62|147.87|145.67|147.3|145.1|0
1702899300000|2023-12-18 11:35:00|147.71|145.51|147.97|145.77|148.13|145.93|147.71|145.51|0
1702899600000|2023-12-18 11:40:00|147.92|145.72|148.44|146.24|148.44|146.24|147.81|145.61|0
1702899900000|2023-12-18 11:45:00|148.39|146.19|148.64|146.44|148.75|146.55|148.12|145.92|0
1702900200000|2023-12-18 11:50:00|148.54|146.34|148.12|145.92|148.75|146.55|148.02|145.82|0
1702900500000|2023-12-18 11:55:00|148.23|146.03|148.12|145.92|148.64|146.44|148.02|145.82|0
1702900800000|2023-12-18 12:00:00|148.02|145.82|147.29|145.09|148.17|145.97|147.29|145.09|0
1702901100000|2023-12-18 12:05:00|147.34|145.14|146.87|144.67|147.5|145.3|146.87|144.67|0
1702901400000|2023-12-18 12:10:00|146.72|144.52|146.36|144.16|146.82|144.62|146.25|144.05|0
1702901700000|2023-12-18 12:15:00|146.31|144.11|146.87|144.67|146.87|144.67|146.31|144.11|0
1702902000000|2023-12-18 12:20:00|146.77|144.57|146.87|144.67|146.87|144.67|146.46|144.26|0
1702902300000|2023-12-18 12:25:00|146.77|144.57|146.87|144.67|146.87|144.67|146.46|144.26|0
1702902600000|2023-12-18 12:30:00|146.76|144.56|146.97|144.77|147.13|144.93|146.76|144.56|0
1702902900000|2023-12-18 12:35:00|147.07|144.87|147.07|144.87|147.18|144.98|146.86|144.66|0
1702903200000|2023-12-18 12:40:00|147.17|144.97|147.12|144.92|147.17|144.97|146.76|144.56|0
1702903500000|2023-12-18 12:45:00|147.17|144.97|147.38|145.18|147.48|145.28|146.96|144.76|0
1702903800000|2023-12-18 12:50:00|147.27|145.07|147.07|144.87|147.38|145.18|146.86|144.66|0
1702904100000|2023-12-18 12:55:00|147.02|144.82|146.24|144.04|147.07|144.87|146.14|143.94|0
1702904400000|2023-12-18 13:00:00|146.14|143.94|146.13|143.93|146.75|144.55|145.93|143.73|0
1702904700000|2023-12-18 13:05:00|146.24|144.04|146.85|144.65|147.27|145.07|146.24|144.04|0
1702905000000|2023-12-18 13:10:00|146.65|144.45|146.34|144.14|146.7|144.5|146.03|143.83|0
1702905300000|2023-12-18 13:15:00|146.44|144.24|146.64|144.44|146.85|144.65|146.34|144.14|0
1702905600000|2023-12-18 13:20:00|146.54|144.34|145.82|143.62|146.64|144.44|145.72|143.52|0
1702905900000|2023-12-18 13:25:00|145.72|143.52|146.13|143.93|146.33|144.13|145.72|143.52|0
1702906200000|2023-12-18 13:30:00|146.02|143.82|145.82|143.62|146.23|144.03|145.41|143.21|0
1702906500000|2023-12-18 13:35:00|146.02|143.82|146.53|144.33|146.74|144.54|145.4|143.2|0
1702906800000|2023-12-18 13:40:00|146.64|144.44|146.33|144.13|147.05|144.85|146.12|143.92|0
1702907100000|2023-12-18 13:45:00|146.43|144.23|144.79|142.59|146.43|144.23|144.74|142.54|0
1702907400000|2023-12-18 13:50:00|144.68|142.48|144.78|142.58|145.09|142.89|144.38|142.18|0
1702907700000|2023-12-18 13:55:00|144.89|142.69|145.09|142.89|145.09|142.89|144.78|142.58|0
1702908000000|2023-12-18 14:00:00|145.04|142.84|145.45|143.25|145.45|143.25|144.68|142.48|0
1702908300000|2023-12-18 14:05:00|145.5|143.3|146.11|143.91|146.32|144.12|145.5|143.3|0
1702908600000|2023-12-18 14:10:00|146.17|143.97|146.42|144.22|146.52|144.32|145.7|143.5|0
1702908900000|2023-12-18 14:15:00|146.52|144.32|146.21|144.01|146.63|144.43|145.7|143.5|0
1702909200000|2023-12-18 14:20:00|146.11|143.91|145.59|143.39|146.21|144.01|145.29|143.09|0
1702909500000|2023-12-18 14:25:00|145.7|143.5|145.18|142.98|145.9|143.7|145.18|142.98|0
1702909800000|2023-12-18 14:30:00|145.49|143.29|144.77|142.57|146|143.8|143.96|141.76|0
1702910100000|2023-12-18 14:35:00|144.67|142.47|143.85|141.65|144.87|142.67|143.45|141.25|0
1702910400000|2023-12-18 14:40:00|143.95|141.75|144.91|142.71|145.83|143.63|143.65|141.45|0
1702910700000|2023-12-18 14:45:00|145.02|142.82|144.81|142.61|145.22|143.02|144.3|142.1|0
1702911000000|2023-12-18 14:50:00|144.91|142.71|145.22|143.02|145.52|143.32|144.61|142.41|0
1702911300000|2023-12-18 14:55:00|145.11|142.91|144.4|142.2|145.73|143.53|144.4|142.2|0
1702911600000|2023-12-18 15:00:00|144.1|141.9|143.18|140.98|144.2|142|142.88|140.68|0
1702911900000|2023-12-18 15:05:00|143.08|140.88|142.98|140.78|143.38|141.18|142.58|140.38|0
1702912200000|2023-12-18 15:10:00|142.78|140.58|144.64|142.44|145.05|142.85|142.47|140.27|0
1702912500000|2023-12-18 15:15:00|144.54|142.34|143.38|141.18|144.95|142.75|143.23|141.03|0
1702912800000|2023-12-18 15:20:00|143.33|141.13|143.33|141.13|144.85|142.65|143.23|141.03|0
1702913100000|2023-12-18 15:25:00|143.23|141.03|143.22|141.02|144.03|141.83|142.92|140.72|0
1702913400000|2023-12-18 15:30:00|143.12|140.92|143.32|141.12|143.93|141.73|142.92|140.72|0
1702913700000|2023-12-18 15:35:00|143.22|141.02|144.64|142.44|144.74|142.54|143.22|141.02|0
1702914000000|2023-12-18 15:40:00|144.69|142.49|144.59|142.39|144.84|142.64|144.13|141.93|0
1702914300000|2023-12-18 15:45:00|144.63|142.43|144.94|142.74|145.75|143.55|144.63|142.43|0
1702914600000|2023-12-18 15:50:00|145.04|142.84|145.85|143.65|145.85|143.65|144.94|142.74|0
1702914900000|2023-12-18 15:55:00|145.96|143.76|144.91|142.71|146.16|143.96|144.48|142.28|0
1702915200000|2023-12-18 16:00:00|145.01|142.81|145.42|143.22|145.63|143.43|144.91|142.71|0
1702915500000|2023-12-18 16:05:00|145.47|143.27|144.5|142.3|145.63|143.43|144.5|142.3|0
1702915800000|2023-12-18 16:10:00|144.6|142.4|143.39|141.19|144.6|142.4|143.28|141.08|0
1702916100000|2023-12-18 16:15:00|143.28|141.08|141.77|139.57|143.28|141.08|141.67|139.47|0
1702916400000|2023-12-18 16:20:00|141.57|139.37|142.37|140.17|142.68|140.48|141.57|139.37|0
1702916700000|2023-12-18 16:25:00|142.47|140.27|141.87|139.67|142.47|140.27|141.77|139.57|0
1702917000000|2023-12-18 16:30:00|141.97|139.77|142.54|140.34|143.11|140.91|141.57|139.37|0
1702917300000|2023-12-18 16:35:00|142.24|140.04|142.64|140.44|142.94|140.74|142.24|140.04|0
1702917600000|2023-12-18 16:40:00|142.74|140.54|142.43|140.23|142.84|140.64|142.33|140.13|0
1702917900000|2023-12-18 16:45:00|142.33|140.13|142.63|140.43|142.83|140.63|142.33|140.13|0
1702918200000|2023-12-18 16:50:00|142.73|140.53|142.53|140.33|142.83|140.63|142.13|139.93|0
1702918500000|2023-12-18 16:55:00|142.63|140.43|142.63|140.43|142.93|140.73|142.23|140.03|0
1702918800000|2023-12-18 17:00:00|142.53|140.33|141.93|139.73|142.53|140.33|141.63|139.43|0
1702919100000|2023-12-18 17:05:00|142.03|139.83|141.42|139.22|142.03|139.83|141.33|139.13|0
1702919400000|2023-12-18 17:10:00|141.32|139.12|140.92|138.72|141.32|139.12|140.83|138.63|0
1702919700000|2023-12-18 17:15:00|140.83|138.63|140.43|138.23|140.92|138.72|140.13|137.93|0
1702920000000|2023-12-18 17:20:00|140.03|137.83|140.82|138.62|140.82|138.62|140.03|137.83|0
1702920300000|2023-12-18 17:25:00|140.62|138.42|140.62|138.42|141.02|138.82|140.52|138.32|0
1702920600000|2023-12-18 17:30:00|140.52|138.32|140.72|138.52|140.82|138.62|140.37|138.17|0
1702920900000|2023-12-18 17:35:00|140.62|138.42|141.22|139.02|141.32|139.12|140.62|138.42|0
1702921200000|2023-12-18 17:40:00|141.21|139.01|141.11|138.91|141.51|139.31|141.01|138.81|0
1702921500000|2023-12-18 17:45:00|141.21|139.01|141.31|139.11|141.41|139.21|141.11|138.91|0
1702921800000|2023-12-18 17:50:00|141.41|139.21|141.51|139.31|141.61|139.41|141.31|139.11|0
1702922100000|2023-12-18 17:55:00|141.61|139.41|140.91|138.71|141.71|139.51|140.86|138.66|0
1702922400000|2023-12-18 18:00:00|141.01|138.81|142.11|139.91|142.11|139.91|140.71|138.51|0
1702922700000|2023-12-18 18:05:00|142.01|139.81|141.5|139.3|142.11|139.91|141.21|139.01|0
1702923000000|2023-12-18 18:10:00|141.4|139.2|141.3|139.1|141.5|139.3|141.1|138.9|0
1702923300000|2023-12-18 18:15:00|141.4|139.2|141|138.8|141.6|139.4|140.9|138.7|0
1702923600000|2023-12-18 18:20:00|140.95|138.75|141|138.8|141.1|138.9|140.7|138.5|0
1702923900000|2023-12-18 18:25:00|140.7|138.5|140.4|138.2|140.8|138.6|140.3|138.1|0
1702924200000|2023-12-18 18:30:00|140.3|138.1|140.6|138.4|140.6|138.4|140|137.8|0
1702924500000|2023-12-18 18:35:00|140.5|138.3|141.1|138.9|141.1|138.9|140.4|138.2|0
1702924800000|2023-12-18 18:40:00|141|138.8|141.09|138.89|141.39|139.19|140.9|138.7|0
1702925100000|2023-12-18 18:45:00|141.19|138.99|140.79|138.59|141.19|138.99|140.79|138.59|0
1702925400000|2023-12-18 18:50:00|140.69|138.49|140.69|138.49|140.79|138.59|140.59|138.39|0
1702925700000|2023-12-18 18:55:00|140.89|138.69|140.59|138.39|141.09|138.89|140.59|138.39|0
1702926000000|2023-12-18 19:00:00|140.69|138.49|140.39|138.19|140.69|138.49|140.29|138.09|0
1702926300000|2023-12-18 19:05:00|140.29|138.09|140.79|138.59|140.99|138.79|140.09|137.89|0
1702926600000|2023-12-18 19:10:00|140.69|138.49|140.49|138.29|140.84|138.64|140.19|137.99|0
1702926900000|2023-12-18 19:15:00|140.59|138.39|140.68|138.48|140.88|138.68|140.39|138.19|0
1702927200000|2023-12-18 19:20:00|140.58|138.38|139.1|136.9|140.58|138.38|138.7|136.5|0
1702927500000|2023-12-18 19:25:00|139.2|137|140.58|138.38|140.78|138.58|139.1|136.9|0
1702927800000|2023-12-18 19:30:00|140.48|138.28|141.58|139.38|141.68|139.48|140.48|138.28|0
1702928100000|2023-12-18 19:35:00|141.48|139.28|141.07|138.87|141.68|139.48|140.88|138.68|0
1702928400000|2023-12-18 19:40:00|140.98|138.78|140.18|137.98|141.07|138.87|140.08|137.88|0
1702928700000|2023-12-18 19:45:00|140.08|137.88|140.28|138.08|140.67|138.47|139.98|137.78|0
1702929000000|2023-12-18 19:50:00|140.18|137.98|139.68|137.48|140.38|138.18|139.68|137.48|0
1702929300000|2023-12-18 19:55:00|139.58|137.38|140.37|138.17|140.37|138.17|139.58|137.38|0
1702929600000|2023-12-18 20:00:00|140.27|138.07|140.17|137.97|140.97|138.77|140.07|137.87|0
1702929900000|2023-12-18 20:05:00|140.07|137.87|140.67|138.47|140.87|138.67|139.87|137.67|0
1702930200000|2023-12-18 20:10:00|140.77|138.57|140.37|138.17|140.82|138.62|140.17|137.97|0
1702930500000|2023-12-18 20:15:00|140.27|138.07|140.27|138.07|140.27|138.07|139.87|137.67|0
1702930800000|2023-12-18 20:20:00|140.17|137.97|139.57|137.37|140.17|137.97|139.28|137.08|0
1702931100000|2023-12-18 20:25:00|139.67|137.47|139.57|137.37|139.77|137.57|139.37|137.17|0
1702931400000|2023-12-18 20:30:00|139.67|137.47|140.06|137.86|140.26|138.06|139.67|137.47|0
1702931700000|2023-12-18 20:35:00|139.96|137.76|140.76|138.56|141.15|138.95|139.96|137.76|0
1702932000000|2023-12-18 20:40:00|140.86|138.66|141.01|138.81|141.25|139.05|140.36|138.16|0
1702932300000|2023-12-18 20:45:00|141.15|138.95|140.55|138.35|141.35|139.15|140.55|138.35|0
1702932600000|2023-12-18 20:50:00|140.75|138.55|140.55|138.35|141.35|139.15|140.45|138.25|0
1702932900000|2023-12-18 20:55:00|140.75|138.55|142.15|139.95|142.45|140.25|140.75|138.55|0
1702933200000|2023-12-18 21:00:00|142.35|140.15|144.32|142.12|144.42|142.22|142.35|140.15|0
1702933500000|2023-12-18 21:05:00|144.22|142.02|144.73|142.53|144.83|142.63|144.22|142.02|0
1702933800000|2023-12-18 21:10:00|144.62|142.42|144.52|142.32|144.62|142.42|144.32|142.12|0
1702934100000|2023-12-18 21:15:00|144.32|142.12|144.22|141.82|144.52|142.12|144.22|141.82|0
1702934400000|2023-12-18 21:20:00|144.11|141.71|144.11|141.71|144.22|141.82|144.01|141.61|0
1702934700000|2023-12-18 21:25:00|144.17|141.77|144.21|141.81|144.21|141.81|143.91|141.51|0
1702935000000|2023-12-18 21:30:00|144.16|141.76|144.21|141.81|144.21|141.81|144.11|141.71|0
1702935300000|2023-12-18 21:35:00|144.26|141.86|144.46|142.06|144.51|142.11|144.26|141.86|0
1702935600000|2023-12-18 21:40:00|144.41|142.01|144.41|142.01|144.51|142.11|144.31|141.91|0
1702935900000|2023-12-18 21:45:00|144.46|142.06|144.41|142.01|144.51|142.11|144.21|141.81|0
1702936200000|2023-12-18 21:50:00|144.21|141.81|144.2|141.8|144.31|141.91|144.1|141.7|0
1702936500000|2023-12-18 21:55:00|144.1|141.7|144.15|141.75|144.51|142.11|144.05|141.65|0
1702936800000|2023-12-18 22:00:00|144.21|141.81|144.36|141.96|144.36|141.96|144.21|141.81|0
1702937100000|2023-12-18 22:05:00|144.35|141.95|144.28|141.88|144.36|141.96|144.15|141.75|0
1702937700000|2023-12-18 22:15:00|144.3|141.9|144.25|141.85|144.3|141.9|144.22|141.82|0
1702938000000|2023-12-18 22:20:00|144.26|141.86|144.25|141.85|144.26|141.86|144.19|141.79|0
1702938300000|2023-12-18 22:25:00|144.21|141.81|144.19|141.79|144.25|141.85|144.16|141.76|0
1702938600000|2023-12-18 22:30:00|144.15|141.75|144.3|141.9|144.3|141.9|144.15|141.75|0
1702938900000|2023-12-18 22:35:00|144.27|141.87|144.24|141.84|144.27|141.87|144.15|141.75|0
1702939200000|2023-12-18 22:40:00|144.27|141.87|144.24|141.84|144.27|141.87|144.23|141.83|0
1702939500000|2023-12-18 22:45:00|144.32|141.92|144.29|141.89|144.4|142|144.23|141.83|0
1702939800000|2023-12-18 22:50:00|144.35|141.95|144.24|141.84|144.35|141.95|144.22|141.82|0
1702940100000|2023-12-18 22:55:00|144.27|141.87|144.36|141.96|144.36|141.96|144.25|141.85|0
1702940400000|2023-12-18 23:00:00|144.23|141.83|144.18|141.78|144.48|142.08|144.08|141.68|0
1702940700000|2023-12-18 23:05:00|144.08|141.68|144.38|141.98|144.48|142.08|143.93|141.53|0
1702941000000|2023-12-18 23:10:00|144.48|142.08|144.58|142.18|144.68|142.28|144.28|141.88|0
1702941300000|2023-12-18 23:15:00|144.53|142.13|144.28|141.88|144.53|142.13|144.28|141.88|0
1702941600000|2023-12-18 23:20:00|144.38|141.98|144.27|141.87|144.48|142.08|144.27|141.87|0
1702941900000|2023-12-18 23:25:00|144.17|141.77|144.07|141.67|144.27|141.87|144.07|141.67|0
1702942200000|2023-12-18 23:30:00|143.97|141.57|143.97|141.57|143.97|141.57|143.77|141.37|0
1702942500000|2023-12-18 23:35:00|143.87|141.47|143.87|141.47|143.97|141.57|143.77|141.37|0
1702942800000|2023-12-18 23:40:00|143.82|141.42|143.96|141.56|143.96|141.56|143.76|141.36|0
1702943100000|2023-12-18 23:45:00|143.86|141.46|143.86|141.46|143.96|141.56|143.86|141.46|0
1702943400000|2023-12-18 23:50:00|143.96|141.56|144.06|141.66|144.06|141.66|143.86|141.46|0
1702943700000|2023-12-18 23:55:00|143.96|141.56|143.86|141.46|144.06|141.66|143.86|141.46|0
1702944000000|2023-12-19 00:00:00|143.96|141.56|144.06|141.66|144.16|141.76|143.86|141.46|0
1702944300000|2023-12-19 00:05:00|144.16|141.76|144.16|141.76|144.46|142.06|143.96|141.56|0
1702944600000|2023-12-19 00:10:00|144.06|141.66|144.06|141.66|144.26|141.86|143.95|141.55|0
1702944900000|2023-12-19 00:15:00|143.95|141.55|144.05|141.65|144.16|141.76|143.95|141.55|0
1702945200000|2023-12-19 00:20:00|144.01|141.61|143.95|141.55|144.05|141.65|143.75|141.35|0
1702945500000|2023-12-19 00:25:00|143.85|141.45|143.85|141.45|143.95|141.55|143.75|141.35|0
1702945800000|2023-12-19 00:30:00|143.75|141.35|143.65|141.25|143.8|141.4|143.65|141.25|0
1702946100000|2023-12-19 00:35:00|143.75|141.35|143.74|141.34|143.75|141.35|143.54|141.14|0
1702946400000|2023-12-19 00:40:00|143.64|141.24|143.84|141.44|143.95|141.55|143.64|141.24|0
1702946700000|2023-12-19 00:45:00|143.74|141.34|143.84|141.44|143.94|141.54|143.74|141.34|0
1702947000000|2023-12-19 00:50:00|143.79|141.39|143.84|141.44|143.84|141.44|143.74|141.34|0
1702947300000|2023-12-19 00:55:00|143.94|141.54|143.94|141.54|143.94|141.54|143.84|141.44|0
1702947600000|2023-12-19 01:00:00|143.89|141.49|143.94|141.54|144.04|141.64|143.84|141.44|0
1702947900000|2023-12-19 01:05:00|143.99|141.59|144.24|141.84|144.34|141.94|143.99|141.59|0
1702948200000|2023-12-19 01:10:00|144.29|141.89|144.34|141.94|144.54|142.14|144.24|141.84|0
1702948500000|2023-12-19 01:15:00|144.44|142.04|144.34|141.94|144.44|142.04|144.34|141.94|0
1702948800000|2023-12-19 01:20:00|144.44|142.04|144.44|142.04|144.44|142.04|144.33|141.93|0
1702949100000|2023-12-19 01:25:00|144.39|141.99|144.43|142.03|144.44|142.04|144.33|141.93|0
1702949400000|2023-12-19 01:30:00|144.33|142.13|144.64|142.44|144.64|142.44|144.33|142.13|0
1702949700000|2023-12-19 01:35:00|144.69|142.49|144.43|142.23|144.94|142.74|144.43|142.23|0
1702950000000|2023-12-19 01:40:00|144.33|142.13|144.33|142.13|144.53|142.33|144.23|142.03|0
1702950300000|2023-12-19 01:45:00|144.23|142.03|144.12|141.92|144.33|142.13|144.12|141.92|0
1702950600000|2023-12-19 01:50:00|144.02|141.82|143.82|141.62|144.12|141.92|143.82|141.62|0
1702950900000|2023-12-19 01:55:00|143.92|141.72|143.72|141.52|143.92|141.72|143.72|141.52|0
1702951200000|2023-12-19 02:00:00|143.67|141.47|143.31|141.11|143.67|141.47|143.31|141.11|0
1702951500000|2023-12-19 02:05:00|143.41|141.21|143.21|141.01|143.41|141.21|143.21|141.01|0
1702951800000|2023-12-19 02:10:00|143.11|140.91|143.21|141.01|143.31|141.11|143.11|140.91|0
1702952100000|2023-12-19 02:15:00|143.31|141.11|143.61|141.41|143.61|141.41|143.31|141.11|0
1702952400000|2023-12-19 02:20:00|143.51|141.31|143.61|141.41|143.61|141.41|143.51|141.31|0
1702952700000|2023-12-19 02:25:00|143.56|141.36|143.2|141|143.56|141.36|143.2|141|0
1702953000000|2023-12-19 02:30:00|143.31|141.11|143.1|140.9|143.31|141.11|143.1|140.9|0
1702953300000|2023-12-19 02:35:00|143|140.8|143|140.8|143|140.8|142.9|140.7|0
1702953600000|2023-12-19 02:40:00|143.1|140.9|143.2|141|143.2|141|143.1|140.9|0
1702953900000|2023-12-19 02:45:00|143.1|140.9|142.5|140.3|143.2|141|142.45|140.25|0
1702954200000|2023-12-19 02:50:00|142.6|140.4|143|140.8|143.1|140.9|142.3|140.1|0
1702954500000|2023-12-19 02:55:00|142.9|140.7|142.99|140.79|143|140.8|142.79|140.59|0
1702954800000|2023-12-19 03:00:00|142.89|140.69|142.69|140.49|143.09|140.89|142.69|140.49|0
1702955100000|2023-12-19 03:05:00|142.59|140.39|142.44|140.24|142.59|140.39|142.29|140.09|0
1702955400000|2023-12-19 03:10:00|142.49|140.29|142.29|140.09|142.59|140.39|142.29|140.09|0
1702955700000|2023-12-19 03:15:00|142.34|140.14|142.29|140.09|142.39|140.19|142.09|139.89|0
1702956000000|2023-12-19 03:20:00|142.24|140.04|142.08|139.88|142.29|140.09|142.08|139.88|0
1702956300000|2023-12-19 03:25:00|142.18|139.98|142.28|140.08|142.28|140.08|142.08|139.88|0
1702956600000|2023-12-19 03:30:00|142.38|140.18|142.38|140.18|142.48|140.28|142.28|140.08|0
1702956900000|2023-12-19 03:35:00|142.18|139.98|142.18|139.98|142.28|140.08|141.98|139.78|0
1702957200000|2023-12-19 03:40:00|142.08|139.88|142.28|140.08|142.48|140.28|142.08|139.88|0
1702957500000|2023-12-19 03:45:00|142.38|140.18|142.38|140.18|142.38|140.18|142.28|140.08|0
1702957800000|2023-12-19 03:50:00|142.37|140.17|142.57|140.37|142.67|140.47|142.37|140.17|0
1702958100000|2023-12-19 03:55:00|142.67|140.47|142.47|140.27|142.67|140.47|142.47|140.27|0
1702958400000|2023-12-19 04:00:00|142.57|140.37|142.47|140.27|142.57|140.37|142.27|140.07|0
1702958700000|2023-12-19 04:05:00|142.57|140.37|142.47|140.27|142.67|140.47|142.37|140.17|0
1702959000000|2023-12-19 04:10:00|142.57|140.37|142.77|140.57|142.97|140.77|142.57|140.37|0
1702959300000|2023-12-19 04:15:00|142.67|140.47|142.57|140.37|142.77|140.57|142.57|140.37|0
1702959600000|2023-12-19 04:20:00|142.67|140.47|142.56|140.36|142.67|140.47|142.56|140.36|0
1702959900000|2023-12-19 04:25:00|142.46|140.26|142.46|140.26|142.56|140.36|142.46|140.26|0
1702960200000|2023-12-19 04:30:00|142.56|140.36|142.76|140.56|142.76|140.56|142.51|140.31|0
1702960500000|2023-12-19 04:35:00|142.66|140.46|142.76|140.56|142.86|140.66|142.66|140.46|0
1702960800000|2023-12-19 04:40:00|142.66|140.46|142.66|140.46|142.76|140.56|142.66|140.46|0
1702961100000|2023-12-19 04:45:00|142.56|140.36|142.66|140.46|142.66|140.46|142.56|140.36|0
1702961400000|2023-12-19 04:50:00|142.56|140.36|142.55|140.35|142.56|140.36|142.45|140.25|0
1702961700000|2023-12-19 04:55:00|142.45|140.25|142.55|140.35|142.55|140.35|142.45|140.25|0
1702962000000|2023-12-19 05:00:00|142.65|140.45|142.65|140.45|142.65|140.45|142.55|140.35|0
1702962300000|2023-12-19 05:05:00|142.75|140.55|142.55|140.35|142.75|140.55|142.45|140.25|0
1702962600000|2023-12-19 05:10:00|142.45|140.25|142.45|140.25|142.45|140.25|142.25|140.05|0
1702962900000|2023-12-19 05:15:00|142.5|140.3|142.45|140.25|142.55|140.35|142.45|140.25|0
1702963200000|2023-12-19 05:20:00|142.44|140.24|142.54|140.34|142.58|140.38|142.24|140.04|0
1702963500000|2023-12-19 05:25:00|142.48|140.28|142.48|140.28|142.48|140.28|142.38|140.18|0
1702963800000|2023-12-19 05:30:00|142.58|140.38|142.58|140.38|142.68|140.48|142.48|140.28|0
1702964100000|2023-12-19 05:35:00|142.68|140.48|142.38|140.18|142.68|140.48|142.38|140.18|0
1702964400000|2023-12-19 05:40:00|142.48|140.28|142.58|140.38|142.58|140.38|142.48|140.28|0
1702964700000|2023-12-19 05:45:00|142.48|140.28|142.47|140.27|142.48|140.28|142.47|140.27|0
1702965000000|2023-12-19 05:50:00|142.37|140.17|142.47|140.27|142.53|140.33|142.37|140.17|0
1702965300000|2023-12-19 05:55:00|142.37|140.17|142.47|140.27|142.47|140.27|142.37|140.17|0
1702965600000|2023-12-19 06:00:00|142.37|140.17|142.37|140.17|142.37|140.17|142.07|139.87|0
1702965900000|2023-12-19 06:05:00|142.27|140.07|142.67|140.47|142.77|140.57|142.27|140.07|0
1702966200000|2023-12-19 06:10:00|142.72|140.52|142.97|140.77|142.97|140.77|142.72|140.52|0
1702966500000|2023-12-19 06:15:00|142.87|140.67|143.27|141.07|143.37|141.17|142.87|140.67|0
1702966800000|2023-12-19 06:20:00|143.32|141.12|142.96|140.76|143.37|141.17|142.96|140.76|0
1702967100000|2023-12-19 06:25:00|142.86|140.66|142.96|140.76|143.06|140.86|142.86|140.66|0
1702967400000|2023-12-19 06:30:00|143.06|140.86|142.96|140.76|143.06|140.86|142.96|140.76|0
1702967700000|2023-12-19 06:35:00|143.06|140.86|143.06|140.86|143.16|140.96|142.86|140.66|0
1702968000000|2023-12-19 06:40:00|143.16|140.96|143.26|141.06|143.36|141.16|143.06|140.86|0
1702968300000|2023-12-19 06:45:00|143.36|141.16|143.16|140.96|143.41|141.21|143.16|140.96|0
1702968600000|2023-12-19 06:50:00|143.06|140.86|143.05|140.85|143.16|140.96|142.91|140.71|0
1702968900000|2023-12-19 06:55:00|143.01|140.81|142.95|140.75|143.05|140.85|142.9|140.7|0
1702969200000|2023-12-19 07:00:00|143|140.8|142.45|140.25|143.15|140.95|142.45|140.25|0
1702969500000|2023-12-19 07:05:00|142.55|140.35|142.95|140.75|142.95|140.75|142.45|140.25|0
1702969800000|2023-12-19 07:10:00|143.05|140.85|142.95|140.75|143.05|140.85|142.75|140.55|0
1702970100000|2023-12-19 07:15:00|142.85|140.65|142.64|140.44|142.9|140.7|142.34|140.14|0
1702970400000|2023-12-19 07:20:00|142.54|140.34|142.74|140.54|142.74|140.54|142.44|140.24|0
1702970700000|2023-12-19 07:25:00|142.8|140.6|142.94|140.74|142.94|140.74|142.54|140.34|0
1702971000000|2023-12-19 07:30:00|142.89|140.69|143.16|140.96|143.21|141.01|142.44|140.24|0
1702971300000|2023-12-19 07:35:00|143.11|140.91|143|140.8|143.21|141.01|142.76|140.56|0
1702971600000|2023-12-19 07:40:00|142.9|140.7|143|140.8|143.1|140.9|142.9|140.7|0
1702971900000|2023-12-19 07:45:00|142.95|140.75|142.8|140.6|143|140.8|142.8|140.6|0
1702972200000|2023-12-19 07:50:00|142.9|140.7|143.2|141|143.3|141.1|142.9|140.7|0
1702972500000|2023-12-19 07:55:00|143.25|141.05|143.6|141.4|143.6|141.4|143.2|141|0
1702972800000|2023-12-19 08:00:00|143.7|141.5|142.9|140.7|143.7|141.5|142.9|140.7|0
1702973100000|2023-12-19 08:05:00|143|140.8|142.99|140.79|143.3|141.1|142.79|140.59|0
1702973400000|2023-12-19 08:10:00|142.89|140.69|142.79|140.59|142.89|140.69|142.49|140.29|0
1702973700000|2023-12-19 08:15:00|142.84|140.64|142.79|140.59|142.99|140.79|142.69|140.49|0
1702974000000|2023-12-19 08:20:00|142.89|140.69|142.39|140.19|142.89|140.69|142.39|140.19|0
1702974300000|2023-12-19 08:25:00|142.29|140.09|142.09|139.89|142.29|140.09|141.89|139.69|0
1702974600000|2023-12-19 08:30:00|142.19|139.99|141.99|139.79|142.39|140.19|141.89|139.69|0
1702974900000|2023-12-19 08:35:00|141.89|139.69|141.79|139.59|141.94|139.74|141.59|139.39|0
1702975200000|2023-12-19 08:40:00|141.89|139.69|141.98|139.78|142.08|139.88|141.79|139.59|0
1702975500000|2023-12-19 08:45:00|142.08|139.88|141.88|139.68|142.28|140.08|141.88|139.68|0
1702975800000|2023-12-19 08:50:00|141.78|139.58|142.28|140.08|142.38|140.18|141.68|139.48|0
1702976100000|2023-12-19 08:55:00|142.38|140.18|142.38|140.18|142.48|140.28|142.18|139.98|0
1702976400000|2023-12-19 09:00:00|142.48|140.28|142.38|140.18|142.58|140.38|142.28|140.08|0
1702976700000|2023-12-19 09:05:00|142.43|140.23|142.37|140.17|142.48|140.28|141.98|139.78|0
1702977000000|2023-12-19 09:10:00|142.33|140.13|141.97|139.77|142.37|140.17|141.87|139.67|0
1702977300000|2023-12-19 09:15:00|141.93|139.73|141.57|139.37|142.07|139.87|141.57|139.37|0
1702977600000|2023-12-19 09:20:00|141.48|139.28|141.47|139.27|141.77|139.57|141.37|139.17|0
1702977900000|2023-12-19 09:25:00|141.43|139.23|141.97|139.77|141.97|139.77|141.37|139.17|0
1702978200000|2023-12-19 09:30:00|141.92|139.72|142.17|139.97|142.27|140.07|141.72|139.52|0
1702978500000|2023-12-19 09:35:00|142.07|139.87|141.87|139.67|142.17|139.97|141.67|139.47|0
1702978800000|2023-12-19 09:40:00|141.82|139.62|142.06|139.86|142.12|139.92|141.77|139.57|0
1702979100000|2023-12-19 09:45:00|142.16|139.96|142.06|139.86|142.46|140.26|142.06|139.86|0
1702979400000|2023-12-19 09:50:00|141.96|139.76|141.96|139.76|142.06|139.86|141.76|139.56|0
1702979700000|2023-12-19 09:55:00|142.06|139.86|142.26|140.06|142.36|140.16|141.96|139.76|0
1702980000000|2023-12-19 10:00:00|142.31|140.11|142.16|139.96|142.36|140.16|141.96|139.76|0
1702980300000|2023-12-19 10:05:00|142.06|139.86|142.05|139.85|142.36|140.16|141.96|139.76|0
1702980600000|2023-12-19 10:10:00|142.15|139.95|142.35|140.15|142.55|140.35|142.15|139.95|0
1702980900000|2023-12-19 10:15:00|142.4|140.2|142.25|140.05|142.55|140.35|142.15|139.95|0
1702981200000|2023-12-19 10:20:00|142.35|140.15|142.35|140.15|142.45|140.25|142.25|140.05|0
1702981500000|2023-12-19 10:25:00|142.25|140.05|142.35|140.15|142.45|140.25|142.15|139.95|0
1702981800000|2023-12-19 10:30:00|142.3|140.1|142.35|140.15|142.45|140.25|142.3|140.1|0
1702982100000|2023-12-19 10:35:00|142.34|140.14|142.44|140.24|142.54|140.34|142.24|140.04|0
1702982400000|2023-12-19 10:40:00|142.34|140.14|142.24|140.04|142.44|140.24|142.14|139.94|0
1702982700000|2023-12-19 10:45:00|142.14|139.94|142.14|139.94|142.24|140.04|141.89|139.69|0
1702983000000|2023-12-19 10:50:00|142.09|139.89|142.64|140.44|142.74|140.54|142.04|139.84|0
1702983300000|2023-12-19 10:55:00|142.74|140.54|142.24|140.04|142.74|140.54|142.24|140.04|0
1702983600000|2023-12-19 11:00:00|142.14|139.94|142.34|140.14|142.34|140.14|141.79|139.59|0
1702983900000|2023-12-19 11:05:00|142.33|140.13|142.33|140.13|142.39|140.19|142.04|139.84|0
1702984200000|2023-12-19 11:10:00|142.23|140.03|142.73|140.53|142.93|140.73|142.23|140.03|0
1702984500000|2023-12-19 11:15:00|142.68|140.48|142.63|140.43|142.73|140.53|142.43|140.23|0
1702984800000|2023-12-19 11:20:00|142.68|140.48|142.13|139.93|142.73|140.53|142.03|139.83|0
1702985100000|2023-12-19 11:25:00|142.03|139.83|141.63|139.43|142.33|140.13|141.63|139.43|0
1702985400000|2023-12-19 11:30:00|141.73|139.53|141.73|139.53|142.03|139.83|141.73|139.53|0
1702985700000|2023-12-19 11:35:00|141.83|139.63|141.73|139.53|142.03|139.83|141.68|139.48|0
1702986000000|2023-12-19 11:40:00|141.78|139.58|141.62|139.42|141.83|139.63|141.43|139.23|0
1702986300000|2023-12-19 11:45:00|141.68|139.48|141.82|139.62|141.82|139.62|141.53|139.33|0
1702986600000|2023-12-19 11:50:00|141.87|139.67|141.42|139.22|141.92|139.72|141.32|139.12|0
1702986900000|2023-12-19 11:55:00|141.52|139.32|141.92|139.72|141.97|139.77|141.42|139.22|0
1702987200000|2023-12-19 12:00:00|141.97|139.77|141.82|139.62|142.02|139.82|141.77|139.57|0
1702987500000|2023-12-19 12:05:00|141.72|139.52|142.01|139.81|142.01|139.81|141.62|139.42|0
1702987800000|2023-12-19 12:10:00|141.91|139.71|140.92|138.72|142.01|139.81|140.92|138.72|0
1702988100000|2023-12-19 12:15:00|141.02|138.82|141.58|139.38|141.58|139.38|139.44|137.24|0
1702988400000|2023-12-19 12:20:00|140.25|138.05|140.28|138.08|140.78|138.58|139.89|137.69|0
1702988700000|2023-12-19 12:25:00|140.18|137.98|140.48|138.28|140.68|138.48|140.08|137.88|0
1702989000000|2023-12-19 12:30:00|140.58|138.38|140.97|138.77|140.97|138.77|140.48|138.28|0
1702989300000|2023-12-19 12:35:00|141.07|138.87|140.57|138.37|141.07|138.87|140.43|138.23|0
1702989600000|2023-12-19 12:40:00|140.67|138.47|140.18|137.98|140.67|138.47|140.08|137.88|0
1702989900000|2023-12-19 12:45:00|140.08|137.88|139.98|137.78|140.37|138.17|139.98|137.78|0
1702990200000|2023-12-19 12:50:00|139.88|137.68|139.58|137.38|139.93|137.73|139.48|137.28|0
1702990500000|2023-12-19 12:55:00|139.48|137.28|139.28|137.08|139.68|137.48|138.89|136.69|0
1702990800000|2023-12-19 13:00:00|139.19|136.99|139.28|137.08|139.38|137.18|138.99|136.79|0
1702991100000|2023-12-19 13:05:00|139.38|137.18|139.38|137.18|139.48|137.28|139.18|136.98|0
1702991400000|2023-12-19 13:10:00|139.28|137.08|139.08|136.88|139.38|137.18|138.99|136.79|0
1702991700000|2023-12-19 13:15:00|139.18|136.98|139.18|136.98|139.28|137.08|138.89|136.69|0
1702992000000|2023-12-19 13:20:00|139.13|136.93|139.37|137.17|139.47|137.27|138.98|136.78|0
1702992300000|2023-12-19 13:25:00|139.33|137.13|139.08|136.88|139.57|137.37|138.98|136.78|0
1702992600000|2023-12-19 13:30:00|139.37|137.17|140.16|137.96|140.46|138.26|139.27|137.07|0
1702992900000|2023-12-19 13:35:00|140.11|137.91|140.11|137.91|140.16|137.96|139.67|137.47|0
1702993200000|2023-12-19 13:40:00|140.16|137.96|139.86|137.66|140.45|138.25|139.86|137.66|0
1702993500000|2023-12-19 13:45:00|139.96|137.76|139.37|137.17|139.96|137.76|139.27|137.07|0
1702993800000|2023-12-19 13:50:00|139.46|137.26|139.27|137.07|139.46|137.26|139.07|136.87|0
1702994100000|2023-12-19 13:55:00|139.36|137.16|140.15|137.95|140.15|137.95|139.27|137.07|0
1702994400000|2023-12-19 14:00:00|140.35|138.15|140.54|138.34|140.84|138.64|140.05|137.85|0
1702994700000|2023-12-19 14:05:00|140.5|138.3|140.54|138.34|140.94|138.74|140.44|138.24|0
1702995000000|2023-12-19 14:10:00|140.64|138.44|140.74|138.54|140.94|138.74|140.25|138.05|0
1702995300000|2023-12-19 14:15:00|140.69|138.49|140.94|138.74|140.99|138.79|140.34|138.14|0
1702995600000|2023-12-19 14:20:00|140.84|138.64|141.48|139.28|141.53|139.33|140.74|138.54|0
1702995900000|2023-12-19 14:25:00|141.53|139.33|141.53|139.33|141.83|139.63|141.03|138.83|0
1702996200000|2023-12-19 14:30:00|141.83|139.63|139.94|137.74|141.83|139.63|139.65|137.45|0
1702996500000|2023-12-19 14:35:00|139.84|137.64|139.8|137.6|140.97|138.77|139.45|137.25|0
1702996800000|2023-12-19 14:40:00|140|137.8|139.21|137.01|140.59|138.39|138.82|136.62|0
1702997100000|2023-12-19 14:45:00|139.31|137.11|139.31|137.11|139.9|137.7|138.82|136.62|0
1702997400000|2023-12-19 14:50:00|139.11|136.91|137.94|135.74|139.5|137.3|137.94|135.74|0
1702997700000|2023-12-19 14:55:00|138.04|135.84|138.81|136.61|138.81|136.61|137.45|135.25|0
1702998000000|2023-12-19 15:00:00|138.71|136.51|139.28|137.08|140.47|138.27|138.71|136.51|0
1702998300000|2023-12-19 15:05:00|139.18|136.98|138.7|136.5|139.48|137.28|138.5|136.3|0
1702998600000|2023-12-19 15:10:00|138.79|136.59|137.53|135.33|138.79|136.59|137.43|135.23|0
1702998900000|2023-12-19 15:15:00|137.72|135.52|137.91|135.71|138.2|136|137.43|135.23|0
1702999200000|2023-12-19 15:20:00|138.01|135.81|137.43|135.23|138.3|136.1|137.38|135.18|0
1702999500000|2023-12-19 15:25:00|137.52|135.32|138.38|136.18|138.47|136.27|137.04|134.84|0
1702999800000|2023-12-19 15:30:00|138.28|136.08|137.8|135.6|138.47|136.27|137.6|135.4|0
1703000100000|2023-12-19 15:35:00|137.89|135.69|138.47|136.27|138.67|136.47|137.6|135.4|0
1703000400000|2023-12-19 15:40:00|138.37|136.17|138.57|136.37|139.25|137.05|137.99|135.79|0
1703000700000|2023-12-19 15:45:00|138.66|136.46|138.08|135.88|139.24|137.04|138.08|135.88|0
1703001000000|2023-12-19 15:50:00|137.98|135.78|137.89|135.69|138.37|136.17|137.79|135.59|0
1703001300000|2023-12-19 15:55:00|137.79|135.59|137.5|135.3|137.89|135.69|137.5|135.3|0
1703001600000|2023-12-19 16:00:00|137.4|135.2|137.11|134.91|138.37|136.17|137.11|134.91|0
1703001900000|2023-12-19 16:05:00|137.02|134.82|136.44|134.24|137.4|135.2|136.34|134.14|0
1703002200000|2023-12-19 16:10:00|136.54|134.34|137|134.8|137.29|135.09|136.44|134.24|0
1703002500000|2023-12-19 16:15:00|136.91|134.71|137.1|134.9|137.29|135.09|136.81|134.61|0
1703002800000|2023-12-19 16:20:00|137|134.8|137.48|135.28|137.77|135.57|136.91|134.71|0
1703003100000|2023-12-19 16:25:00|137.58|135.38|137.48|135.28|137.86|135.66|137|134.8|0
1703003400000|2023-12-19 16:30:00|137.38|135.18|138.05|135.85|138.05|135.85|137.19|134.99|0
1703003700000|2023-12-19 16:35:00|137.96|135.76|137.19|134.99|138.15|135.95|137.19|134.99|0
1703004000000|2023-12-19 16:40:00|137.09|134.89|136.71|134.51|137.19|134.99|136.71|134.51|0
1703004300000|2023-12-19 16:45:00|136.61|134.41|137.57|135.37|137.57|135.37|136.61|134.41|0
1703004600000|2023-12-19 16:50:00|137.47|135.27|137.66|135.46|138.34|136.14|137.47|135.27|0
1703004900000|2023-12-19 16:55:00|137.76|135.56|138.82|136.62|138.91|136.71|137.76|135.56|0
1703005200000|2023-12-19 17:00:00|138.91|136.71|138.81|136.61|139.64|137.44|138.62|136.42|0
1703005500000|2023-12-19 17:05:00|138.91|136.71|139.01|136.81|139.1|136.9|138.23|136.03|0
1703005800000|2023-12-19 17:10:00|138.91|136.71|138.83|136.63|139.59|137.39|138.73|136.53|0
1703006100000|2023-12-19 17:15:00|138.92|136.72|138.73|136.53|139.12|136.92|138.63|136.43|0
1703006400000|2023-12-19 17:20:00|138.63|136.43|138.44|136.24|139.21|137.01|138.34|136.14|0
1703006700000|2023-12-19 17:25:00|138.53|136.33|138.81|136.61|139|136.8|138.14|135.94|0
1703007000000|2023-12-19 17:30:00|139|136.8|138.98|136.78|139|136.8|138.23|136.03|0
1703007300000|2023-12-19 17:35:00|138.89|136.69|138.61|136.41|138.89|136.69|138.13|135.93|0
1703007600000|2023-12-19 17:40:00|138.51|136.31|138.32|136.12|138.9|136.7|138.32|136.12|0
1703007900000|2023-12-19 17:45:00|138.22|136.02|138.32|136.12|138.41|136.21|137.93|135.73|0
1703008200000|2023-12-19 17:50:00|138.22|136.02|137.64|135.44|138.22|136.02|137.54|135.34|0
1703008500000|2023-12-19 17:55:00|137.74|135.54|138.02|135.82|138.12|135.92|137.54|135.34|0
1703008800000|2023-12-19 18:00:00|138.12|135.92|138.02|135.82|138.7|136.5|137.73|135.53|0
1703009100000|2023-12-19 18:05:00|137.93|135.73|139.47|137.27|139.57|137.37|137.83|135.63|0
1703009400000|2023-12-19 18:10:00|139.37|137.17|138.69|136.49|139.66|137.46|138.6|136.4|0
1703009700000|2023-12-19 18:15:00|138.79|136.59|139.18|136.98|139.37|137.17|138.69|136.49|0
1703010000000|2023-12-19 18:20:00|139.08|136.88|138.88|136.68|139.27|137.07|138.79|136.59|0
1703010300000|2023-12-19 18:25:00|138.79|136.59|138.4|136.2|138.98|136.78|138.4|136.2|0
1703010600000|2023-12-19 18:30:00|138.3|136.1|138.3|136.1|138.69|136.49|137.92|135.72|0
1703010900000|2023-12-19 18:35:00|138.2|136|137.91|135.71|139.17|136.97|137.91|135.71|0
1703011200000|2023-12-19 18:40:00|138.01|135.81|137.53|135.33|138.01|135.81|137.53|135.33|0
1703011500000|2023-12-19 18:45:00|137.58|135.38|137.33|135.13|137.62|135.42|136.95|134.75|0
1703011800000|2023-12-19 18:50:00|137.24|135.04|137.52|135.32|137.72|135.52|137.24|135.04|0
1703012100000|2023-12-19 18:55:00|137.62|135.42|137.62|135.42|138.2|136|137.52|135.32|0
1703012400000|2023-12-19 19:00:00|137.52|135.32|137.42|135.22|137.62|135.42|137.23|135.03|0
1703012700000|2023-12-19 19:05:00|137.33|135.13|137.33|135.13|137.57|135.37|137.23|135.03|0
1703013000000|2023-12-19 19:10:00|137.23|135.03|137.71|135.51|137.71|135.51|136.94|134.74|0
1703013300000|2023-12-19 19:15:00|137.81|135.61|137.13|134.93|137.9|135.7|137.13|134.93|0
1703013600000|2023-12-19 19:20:00|137.23|135.03|137.51|135.31|137.8|135.6|137.23|135.03|0
1703013900000|2023-12-19 19:25:00|137.61|135.41|137.03|134.83|137.61|135.41|137.03|134.83|0
1703014200000|2023-12-19 19:30:00|136.94|134.74|136.74|134.54|137.42|135.22|136.65|134.45|0
1703014500000|2023-12-19 19:35:00|136.84|134.64|136.93|134.73|137.13|134.93|136.74|134.54|0
1703014800000|2023-12-19 19:40:00|137.03|134.83|137.6|135.4|137.8|135.6|137.03|134.83|0
1703015100000|2023-12-19 19:45:00|137.7|135.5|137.89|135.69|137.99|135.79|137.6|135.4|0
1703015400000|2023-12-19 19:50:00|137.99|135.79|137.65|135.45|138.27|136.07|137.6|135.4|0
1703015700000|2023-12-19 19:55:00|137.7|135.5|137.6|135.4|137.98|135.78|137.41|135.21|0
1703016000000|2023-12-19 20:00:00|137.69|135.49|137.79|135.59|137.88|135.68|137.02|134.82|0
1703016300000|2023-12-19 20:05:00|137.88|135.68|138.27|136.07|138.85|136.65|137.88|135.68|0
1703016600000|2023-12-19 20:10:00|138.36|136.16|137.69|135.49|138.46|136.26|137.5|135.3|0
1703016900000|2023-12-19 20:15:00|137.59|135.39|137.49|135.29|137.78|135.58|137.3|135.1|0
1703017200000|2023-12-19 20:20:00|137.45|135.25|137.88|135.68|137.88|135.68|137.21|135.01|0
1703017500000|2023-12-19 20:25:00|137.97|135.77|137.49|135.29|138.55|136.35|137.49|135.29|0
1703017800000|2023-12-19 20:30:00|137.59|135.39|137.39|135.19|137.78|135.58|137.3|135.1|0
1703018100000|2023-12-19 20:35:00|137.49|135.29|137.39|135.19|137.59|135.39|137.3|135.1|0
1703018400000|2023-12-19 20:40:00|137.3|135.1|136.91|134.71|137.3|135.1|136.15|133.95|0
1703018700000|2023-12-19 20:45:00|137.01|134.81|137.87|135.67|138.06|135.86|137.01|134.81|0
1703019000000|2023-12-19 20:50:00|137.77|135.57|137.66|135.46|137.95|135.75|136.53|134.33|0
1703019300000|2023-12-19 20:55:00|137.57|135.37|137.08|134.88|137.66|135.46|136.14|133.94|0
1703019600000|2023-12-19 21:00:00|136.89|134.69|137.93|135.73|137.93|135.73|136.6|134.4|0
1703019900000|2023-12-19 21:05:00|137.83|135.63|138.6|136.4|138.6|136.4|137.83|135.63|0
1703020200000|2023-12-19 21:10:00|138.65|136.45|138.12|135.92|138.69|136.49|138.12|135.92|0
1703020500000|2023-12-19 21:15:00|138.22|135.82|137.93|135.53|138.22|135.82|137.93|135.53|0
1703020800000|2023-12-19 21:20:00|138.02|135.62|138.02|135.62|138.12|135.72|138.02|135.62|0
1703021100000|2023-12-19 21:25:00|137.93|135.53|137.98|135.58|137.98|135.58|137.83|135.43|0
1703021400000|2023-12-19 21:30:00|137.93|135.53|138.21|135.81|138.21|135.81|137.93|135.53|0
1703021700000|2023-12-19 21:35:00|138.11|135.71|138.21|135.81|138.21|135.81|138.11|135.71|0
1703022000000|2023-12-19 21:40:00|138.16|135.76|138.21|135.81|138.21|135.81|138.16|135.76|0
1703022300000|2023-12-19 21:45:00|138.3|135.9|138.3|135.9|138.3|135.9|138.21|135.81|0
1703022600000|2023-12-19 21:50:00|138.2|135.8|138.2|135.8|138.2|135.8|138.11|135.71|0
1703022900000|2023-12-19 21:55:00|138.16|135.76|137.97|135.57|138.2|135.8|137.87|135.47|0
1703023200000|2023-12-19 22:00:00|137.98|135.58|137.98|135.58|137.98|135.58|137.77|135.37|0
1703023500000|2023-12-19 22:05:00|137.97|135.57|137.93|135.53|138|135.6|137.93|135.53|0
1703023800000|2023-12-19 22:10:00|137.95|135.55|137.98|135.58|138.01|135.61|137.84|135.44|0
1703024100000|2023-12-19 22:15:00|137.84|135.44|137.82|135.42|137.98|135.58|137.79|135.39|0
1703024400000|2023-12-19 22:20:00|137.85|135.45|137.72|135.32|137.87|135.47|137.71|135.31|0
1703024700000|2023-12-19 22:25:00|137.69|135.29|137.52|135.12|137.72|135.32|137.52|135.12|0
1703025000000|2023-12-19 22:30:00|137.5|135.1|137.47|135.07|137.52|135.12|137.44|135.04|0
1703025300000|2023-12-19 22:35:00|137.46|135.06|137.41|135.01|137.46|135.06|137.41|135.01|0
1703025600000|2023-12-19 22:40:00|137.42|135.02|137.45|135.05|137.45|135.05|137.41|135.01|0
1703025900000|2023-12-19 22:45:00|137.55|135.15|137.64|135.24|137.72|135.32|137.53|135.13|0
1703026200000|2023-12-19 22:50:00|137.63|135.23|137.67|135.27|137.68|135.28|137.63|135.23|0
1703026500000|2023-12-19 22:55:00|137.64|135.24|137.67|135.27|137.67|135.27|137.64|135.24|0
1703026800000|2023-12-19 23:00:00|137.74|135.34|138.08|135.68|138.23|135.83|137.74|135.34|0
1703027100000|2023-12-19 23:05:00|137.99|135.59|137.99|135.59|138.08|135.68|137.85|135.45|0
1703027400000|2023-12-19 23:10:00|138.04|135.64|137.98|135.58|138.18|135.78|137.98|135.58|0
1703027700000|2023-12-19 23:15:00|138.08|135.68|137.79|135.39|138.08|135.68|137.79|135.39|0
1703028000000|2023-12-19 23:20:00|137.89|135.49|137.6|135.2|137.98|135.58|137.6|135.2|0
1703028300000|2023-12-19 23:25:00|137.5|135.1|137.41|135.01|137.5|135.1|137.31|134.91|0
1703028600000|2023-12-19 23:30:00|137.31|134.91|137.6|135.2|137.6|135.2|137.31|134.91|0
1703028900000|2023-12-19 23:35:00|137.69|135.29|137.98|135.58|137.98|135.58|137.69|135.29|0
1703029200000|2023-12-19 23:40:00|138.07|135.67|138.07|135.67|138.17|135.77|137.97|135.57|0
1703029500000|2023-12-19 23:45:00|137.97|135.57|138.07|135.67|138.07|135.67|137.97|135.57|0
1703029800000|2023-12-19 23:50:00|138.02|135.62|137.97|135.57|138.07|135.67|137.97|135.57|0
1703030100000|2023-12-19 23:55:00|138.02|135.62|138.06|135.66|138.07|135.67|137.97|135.57|0
1703030400000|2023-12-20 00:00:00|137.97|135.57|137.78|135.38|138.06|135.66|137.78|135.38|0
1703030700000|2023-12-20 00:05:00|137.68|135.28|137.68|135.28|137.68|135.28|137.59|135.19|0
1703031000000|2023-12-20 00:10:00|137.78|135.38|137.68|135.28|137.78|135.38|137.58|135.18|0
1703031300000|2023-12-20 00:15:00|137.58|135.18|137.87|135.47|137.87|135.47|137.58|135.18|0
1703031600000|2023-12-20 00:20:00|137.77|135.37|137.87|135.47|137.96|135.56|137.77|135.37|0
1703031900000|2023-12-20 00:25:00|137.82|135.42|137.58|135.18|137.86|135.46|137.58|135.18|0
1703032200000|2023-12-20 00:30:00|137.67|135.27|137.48|135.08|137.67|135.27|137.48|135.08|0
1703032500000|2023-12-20 00:35:00|137.43|135.03|137.48|135.08|137.67|135.27|137.39|134.99|0
1703032800000|2023-12-20 00:40:00|137.53|135.13|137.67|135.27|137.76|135.36|137.48|135.08|0
1703033100000|2023-12-20 00:45:00|137.57|135.17|137.48|135.08|137.57|135.17|137.48|135.08|0
1703033400000|2023-12-20 00:50:00|137.57|135.17|137.76|135.36|137.76|135.36|137.38|134.98|0
1703033700000|2023-12-20 00:55:00|137.66|135.26|137.76|135.36|137.85|135.45|137.66|135.26|0
1703034000000|2023-12-20 01:00:00|137.85|135.45|137.95|135.55|137.95|135.55|137.85|135.45|0
1703034300000|2023-12-20 01:05:00|137.85|135.45|137.85|135.45|137.95|135.55|137.85|135.45|0
1703034600000|2023-12-20 01:10:00|137.75|135.35|137.75|135.35|137.85|135.45|137.75|135.35|0
1703034900000|2023-12-20 01:15:00|137.66|135.26|137.47|135.07|137.75|135.35|137.37|134.97|0
1703035200000|2023-12-20 01:20:00|137.46|135.06|137.08|134.68|137.46|135.06|137.08|134.68|0
1703035500000|2023-12-20 01:25:00|137.18|134.78|137.37|134.97|137.46|135.06|137.18|134.78|0
1703035800000|2023-12-20 01:30:00|137.36|135.16|137.17|134.97|137.36|135.16|136.98|134.78|0
1703036100000|2023-12-20 01:35:00|137.12|134.92|137.07|134.87|137.17|134.97|136.98|134.78|0
1703036400000|2023-12-20 01:40:00|137.17|134.97|137.07|134.87|137.17|134.97|136.88|134.68|0
1703036700000|2023-12-20 01:45:00|137.17|134.97|137.07|134.87|137.17|134.97|136.98|134.78|0
1703037000000|2023-12-20 01:50:00|137.16|134.96|137.07|134.87|137.16|134.96|136.97|134.77|0
1703037300000|2023-12-20 01:55:00|136.97|134.77|136.97|134.77|137.07|134.87|136.88|134.68|0
1703037600000|2023-12-20 02:00:00|137.07|134.87|137.06|134.86|137.26|135.06|136.97|134.77|0
1703037900000|2023-12-20 02:05:00|137.16|134.96|137.16|134.96|137.25|135.05|137.06|134.86|0
1703038200000|2023-12-20 02:10:00|137.06|134.86|137.16|134.96|137.16|134.96|137.06|134.86|0
1703038500000|2023-12-20 02:15:00|137.25|135.05|137.15|134.95|137.25|135.05|137.15|134.95|0
1703038800000|2023-12-20 02:20:00|137.06|134.86|137.06|134.86|137.15|134.95|136.96|134.76|0
1703039100000|2023-12-20 02:25:00|136.96|134.76|136.77|134.57|137.06|134.86|136.77|134.57|0
1703039400000|2023-12-20 02:30:00|136.87|134.67|136.58|134.38|136.87|134.67|136.58|134.38|0
1703039700000|2023-12-20 02:35:00|136.48|134.28|136.48|134.28|136.58|134.38|136.48|134.28|0
1703040000000|2023-12-20 02:40:00|136.58|134.38|136.58|134.38|136.58|134.38|136.48|134.28|0
1703040300000|2023-12-20 02:45:00|136.48|134.28|136.48|134.28|136.58|134.38|136.38|134.18|0
1703040600000|2023-12-20 02:50:00|136.43|134.23|136.48|134.28|136.57|134.37|136.38|134.18|0
1703040900000|2023-12-20 02:55:00|136.57|134.37|136.53|134.33|136.57|134.37|136.48|134.28|0
1703041200000|2023-12-20 03:00:00|136.48|134.28|136.47|134.27|136.52|134.32|136.47|134.27|0
1703041500000|2023-12-20 03:05:00|136.38|134.18|136.19|133.99|136.38|134.18|136.19|133.99|0
1703041800000|2023-12-20 03:10:00|136.28|134.08|136|133.8|136.28|134.08|135.9|133.7|0
1703042100000|2023-12-20 03:15:00|135.9|133.7|135.9|133.7|135.95|133.75|135.9|133.7|0
1703042400000|2023-12-20 03:20:00|135.81|133.61|135.9|133.7|135.99|133.79|135.81|133.61|0
1703042700000|2023-12-20 03:25:00|135.99|133.79|135.71|133.51|135.99|133.79|135.71|133.51|0
1703043000000|2023-12-20 03:30:00|135.8|133.6|135.9|133.7|135.9|133.7|135.71|133.51|0
1703043300000|2023-12-20 03:35:00|135.8|133.6|135.99|133.79|135.99|133.79|135.8|133.6|0
1703043600000|2023-12-20 03:40:00|136.08|133.88|136.08|133.88|136.18|133.98|136.08|133.88|0
1703043900000|2023-12-20 03:45:00|136.04|133.84|136.08|133.88|136.08|133.88|135.99|133.79|0
1703044200000|2023-12-20 03:50:00|135.99|133.79|136.08|133.88|136.08|133.88|135.98|133.78|0
1703044500000|2023-12-20 03:55:00|136.17|133.97|136.27|134.07|136.27|134.07|136.17|133.97|0
1703044800000|2023-12-20 04:00:00|136.26|134.06|136.36|134.16|136.36|134.16|136.26|134.06|0
1703045100000|2023-12-20 04:05:00|136.45|134.25|136.55|134.35|136.55|134.35|136.36|134.16|0
1703045400000|2023-12-20 04:10:00|136.45|134.25|136.64|134.44|136.64|134.44|136.45|134.25|0
1703045700000|2023-12-20 04:15:00|136.54|134.34|136.64|134.44|136.73|134.53|136.54|134.34|0
1703046000000|2023-12-20 04:20:00|136.69|134.49|136.73|134.53|136.73|134.53|136.64|134.44|0
1703046300000|2023-12-20 04:25:00|136.83|134.63|136.63|134.43|136.83|134.63|136.63|134.43|0
1703046600000|2023-12-20 04:30:00|136.73|134.53|136.54|134.34|136.73|134.53|136.54|134.34|0
1703046900000|2023-12-20 04:35:00|136.44|134.24|136.54|134.34|136.54|134.34|136.44|134.24|0
1703047200000|2023-12-20 04:40:00|136.44|134.24|136.34|134.14|136.54|134.34|136.34|134.14|0
1703047500000|2023-12-20 04:45:00|136.25|134.05|136.15|133.95|136.25|134.05|136.11|133.91|0
1703047800000|2023-12-20 04:50:00|136.25|134.05|136.2|134|136.25|134.05|136.15|133.95|0
1703048100000|2023-12-20 04:55:00|136.15|133.95|136.06|133.86|136.15|133.95|135.96|133.76|0
1703048400000|2023-12-20 05:00:00|136.1|133.9|135.96|133.76|136.15|133.95|135.96|133.76|0
1703048700000|2023-12-20 05:05:00|136.05|133.85|136.05|133.85|136.05|133.85|135.86|133.66|0
1703049000000|2023-12-20 05:10:00|135.96|133.76|135.67|133.47|136.05|133.85|135.67|133.47|0
1703049300000|2023-12-20 05:15:00|135.58|133.38|135.48|133.28|135.58|133.38|135.48|133.28|0
1703049600000|2023-12-20 05:20:00|135.58|133.38|135.48|133.28|135.58|133.38|135.48|133.28|0
1703049900000|2023-12-20 05:25:00|135.39|133.19|135.38|133.18|135.48|133.28|135.38|133.18|0
1703050200000|2023-12-20 05:30:00|135.43|133.23|136.04|133.84|136.04|133.84|135.43|133.23|0
1703050500000|2023-12-20 05:35:00|136.09|133.89|136.23|134.03|136.23|134.03|136.04|133.84|0
1703050800000|2023-12-20 05:40:00|136.33|134.13|136.42|134.22|136.42|134.22|136.32|134.12|0
1703051100000|2023-12-20 05:45:00|136.51|134.31|136.32|134.12|136.51|134.31|136.32|134.12|0
1703051400000|2023-12-20 05:50:00|136.42|134.22|136.13|133.93|136.42|134.22|136.13|133.93|0
1703051700000|2023-12-20 05:55:00|136.23|134.03|136.03|133.83|136.23|134.03|135.99|133.79|0
1703052000000|2023-12-20 06:00:00|135.94|133.74|136.03|133.83|136.03|133.83|135.85|133.65|0
1703052300000|2023-12-20 06:05:00|136.13|133.93|136.13|133.93|136.22|134.02|136.03|133.83|0
1703052600000|2023-12-20 06:10:00|136.22|134.02|136.12|133.92|136.31|134.11|136.03|133.83|0
1703052900000|2023-12-20 06:15:00|136.08|133.88|136.03|133.83|136.08|133.88|135.84|133.64|0
1703053200000|2023-12-20 06:20:00|135.93|133.73|136.12|133.92|136.22|134.02|135.93|133.73|0
1703053500000|2023-12-20 06:25:00|136.17|133.97|136.21|134.01|136.22|134.02|136.12|133.92|0
1703053800000|2023-12-20 06:30:00|136.17|133.97|136.21|134.01|136.31|134.11|136.17|133.97|0
1703054100000|2023-12-20 06:35:00|136.17|133.97|136.59|134.39|136.68|134.48|136.17|133.97|0
1703054400000|2023-12-20 06:40:00|136.64|134.44|136.59|134.39|136.68|134.48|136.49|134.29|0
1703054700000|2023-12-20 06:45:00|136.68|134.48|136.68|134.48|136.78|134.58|136.59|134.39|0
1703055000000|2023-12-20 06:50:00|136.78|134.58|136.68|134.48|136.87|134.67|136.68|134.48|0
1703055300000|2023-12-20 06:55:00|136.58|134.38|136.58|134.38|136.58|134.38|136.54|134.34|0
1703055600000|2023-12-20 07:00:00|136.54|134.34|136.58|134.38|136.87|134.67|136.49|134.29|0
1703055900000|2023-12-20 07:05:00|136.67|134.47|136.39|134.19|136.67|134.47|136.39|134.19|0
1703056200000|2023-12-20 07:10:00|136.29|134.09|136.86|134.66|136.86|134.66|136.29|134.09|0
1703056500000|2023-12-20 07:15:00|136.82|134.62|136.48|134.28|136.86|134.66|136.39|134.19|0
1703056800000|2023-12-20 07:20:00|136.43|134.23|136.1|133.9|136.53|134.33|136.1|133.9|0
1703057100000|2023-12-20 07:25:00|136.15|133.95|136.38|134.18|136.38|134.18|135.91|133.71|0
1703057400000|2023-12-20 07:30:00|136.29|134.09|136|133.8|136.38|134.18|136|133.8|0
1703057700000|2023-12-20 07:35:00|135.91|133.71|136.38|134.18|136.43|134.23|135.91|133.71|0
1703058000000|2023-12-20 07:40:00|136.43|134.23|136.85|134.65|137.04|134.84|136.09|133.89|0
1703058300000|2023-12-20 07:45:00|136.9|134.7|136.66|134.46|136.94|134.74|136.66|134.46|0
1703058600000|2023-12-20 07:50:00|136.65|134.45|136.65|134.45|136.75|134.55|136.56|134.36|0
1703058900000|2023-12-20 07:55:00|136.56|134.36|136.94|134.74|136.94|134.74|136.56|134.36|0
1703059200000|2023-12-20 08:00:00|137.03|134.83|137.6|135.4|138.27|136.07|137.03|134.83|0
1703059500000|2023-12-20 08:05:00|137.69|135.49|137.5|135.3|138.03|135.83|137.5|135.3|0
1703059800000|2023-12-20 08:10:00|137.41|135.21|138.45|136.25|138.45|136.25|137.41|135.21|0
1703060100000|2023-12-20 08:15:00|138.41|136.21|138.16|135.96|138.45|136.25|137.88|135.68|0
1703060400000|2023-12-20 08:20:00|138.07|135.87|138.07|135.87|138.55|136.35|137.97|135.77|0
1703060700000|2023-12-20 08:25:00|137.97|135.77|137.97|135.77|138.45|136.25|137.87|135.67|0
1703061000000|2023-12-20 08:30:00|138.07|135.87|138.92|136.72|139.02|136.82|137.97|135.77|0
1703061300000|2023-12-20 08:35:00|139.02|136.82|138.92|136.72|139.11|136.91|138.73|136.53|0
1703061600000|2023-12-20 08:40:00|138.97|136.77|138.92|136.72|139.26|137.06|138.92|136.72|0
1703061900000|2023-12-20 08:45:00|138.82|136.62|139.21|137.01|139.3|137.1|138.82|136.62|0
1703062200000|2023-12-20 08:50:00|139.11|136.91|139.01|136.81|139.21|137.01|138.82|136.62|0
1703062500000|2023-12-20 08:55:00|138.92|136.72|139.11|136.91|139.39|137.19|138.82|136.62|0
1703062800000|2023-12-20 09:00:00|139.06|136.86|139.97|137.77|140.07|137.87|139.01|136.81|0
1703063100000|2023-12-20 09:05:00|140.07|137.87|140.74|138.54|140.93|138.73|140.07|137.87|0
1703063400000|2023-12-20 09:10:00|140.79|138.59|140.74|138.54|141.13|138.93|140.64|138.44|0
1703063700000|2023-12-20 09:15:00|140.69|138.49|140.64|138.44|141.12|138.92|140.54|138.34|0
1703064000000|2023-12-20 09:20:00|140.59|138.39|140.35|138.15|140.64|138.44|140.06|137.86|0
1703064300000|2023-12-20 09:25:00|140.25|138.05|140.64|138.44|140.64|138.44|140.06|137.86|0
1703064600000|2023-12-20 09:30:00|140.54|138.34|139.88|137.68|140.64|138.44|138.98|136.78|0
1703064900000|2023-12-20 09:35:00|139.97|137.77|140.07|137.87|140.17|137.97|139.78|137.58|0
1703065200000|2023-12-20 09:40:00|140.12|137.92|140.16|137.96|140.16|137.96|139.87|137.67|0
1703065500000|2023-12-20 09:45:00|140.07|137.87|141.95|139.75|141.95|139.75|139.77|137.57|0
1703065800000|2023-12-20 09:50:00|141.9|139.7|139.58|137.38|141.9|139.7|139.44|137.24|0
1703066100000|2023-12-20 09:55:00|139.48|137.28|139.72|137.52|139.77|137.57|139.48|137.28|0
1703066400000|2023-12-20 10:00:00|139.67|137.47|139.29|137.09|139.67|137.47|139.19|136.99|0
1703066700000|2023-12-20 10:05:00|139.24|137.04|139.38|137.18|139.38|137.18|139.19|136.99|0
1703067000000|2023-12-20 10:10:00|139.34|137.14|139.19|136.99|139.67|137.47|139.19|136.99|0
1703067300000|2023-12-20 10:15:00|139.24|137.04|139.57|137.37|139.67|137.47|139.19|136.99|0
1703067600000|2023-12-20 10:20:00|139.67|137.47|139.86|137.66|139.96|137.76|139.67|137.47|0
1703067900000|2023-12-20 10:25:00|139.76|137.56|140.15|137.95|140.24|138.04|139.76|137.56|0
1703068200000|2023-12-20 10:30:00|140.1|137.9|140.15|137.95|140.2|138|139.95|137.75|0
1703068500000|2023-12-20 10:35:00|140.24|138.04|140.24|138.04|140.53|138.33|139.95|137.75|0
1703068800000|2023-12-20 10:40:00|140.14|137.94|139.27|137.07|140.14|137.94|139.27|137.07|0
1703069100000|2023-12-20 10:45:00|139.23|137.03|139.85|137.65|139.85|137.65|139.18|136.98|0
1703069400000|2023-12-20 10:50:00|139.9|137.7|139.85|137.65|140.19|137.99|139.85|137.65|0
1703069700000|2023-12-20 10:55:00|139.94|137.74|140.14|137.94|140.28|138.08|139.94|137.74|0
1703070000000|2023-12-20 11:00:00|140.09|137.89|139.65|137.45|140.33|138.13|139.65|137.45|0
1703070300000|2023-12-20 11:05:00|139.75|137.55|139.75|137.55|140.04|137.84|139.46|137.26|0
1703070600000|2023-12-20 11:10:00|139.55|137.35|139.84|137.64|139.84|137.64|139.55|137.35|0
1703070900000|2023-12-20 11:15:00|139.79|137.59|140.23|138.03|140.23|138.03|139.74|137.54|0
1703071200000|2023-12-20 11:20:00|140.18|137.98|139.84|137.64|140.23|138.03|139.84|137.64|0
1703071500000|2023-12-20 11:25:00|139.93|137.73|140.13|137.93|140.13|137.93|139.74|137.54|0
1703071800000|2023-12-20 11:30:00|140.03|137.83|139.74|137.54|140.03|137.83|139.55|137.35|0
1703072100000|2023-12-20 11:35:00|139.83|137.63|140.03|137.83|140.22|138.02|139.83|137.63|0
1703072400000|2023-12-20 11:40:00|140.12|137.92|140.9|138.7|141.09|138.89|140.12|137.92|0
1703072700000|2023-12-20 11:45:00|140.8|138.6|140.31|138.11|140.8|138.6|139.93|137.73|0
1703073000000|2023-12-20 11:50:00|140.41|138.21|140.5|138.3|140.7|138.5|140.31|138.11|0
1703073300000|2023-12-20 11:55:00|140.46|138.26|140.31|138.11|140.6|138.4|140.31|138.11|0
1703073600000|2023-12-20 12:00:00|140.41|138.21|140.4|138.2|140.5|138.3|140.21|138.01|0
1703073900000|2023-12-20 12:05:00|140.5|138.3|141.28|139.08|141.28|139.08|140.4|138.2|0
1703074200000|2023-12-20 12:10:00|141.18|138.98|140.98|138.78|141.18|138.98|140.69|138.49|0
1703074500000|2023-12-20 12:15:00|140.94|138.74|140.11|137.91|140.94|138.74|140.11|137.91|0
1703074800000|2023-12-20 12:20:00|140.01|137.81|140.4|138.2|140.4|138.2|140.01|137.81|0
1703075100000|2023-12-20 12:25:00|140.35|138.15|140.1|137.9|140.35|138.15|139.91|137.71|0
1703075400000|2023-12-20 12:30:00|140.2|138|140.01|137.81|140.2|138|139.81|137.61|0
1703075700000|2023-12-20 12:35:00|140.1|137.9|140.39|138.19|140.49|138.29|140.1|137.9|0
1703076000000|2023-12-20 12:40:00|140.59|138.39|140.39|138.19|140.78|138.58|140.29|138.09|0
1703076300000|2023-12-20 12:45:00|140.49|138.29|140.68|138.48|140.78|138.58|140.39|138.19|0
1703076600000|2023-12-20 12:50:00|140.78|138.58|141.16|138.96|141.36|139.16|140.58|138.38|0
1703076900000|2023-12-20 12:55:00|141.07|138.87|140.97|138.77|141.07|138.87|140.77|138.57|0
1703077200000|2023-12-20 13:00:00|141.06|138.86|140.58|138.38|141.16|138.96|140.58|138.38|0
1703077500000|2023-12-20 13:05:00|140.67|138.47|140.48|138.28|140.77|138.57|140.48|138.28|0
1703077800000|2023-12-20 13:10:00|140.43|138.23|140.67|138.47|140.86|138.66|140.28|138.08|0
1703078100000|2023-12-20 13:15:00|140.72|138.52|140.28|138.08|140.86|138.66|140.09|137.89|0
1703078400000|2023-12-20 13:20:00|140.18|137.98|140.09|137.89|140.38|138.18|139.99|137.79|0
1703078700000|2023-12-20 13:25:00|140.18|137.98|140.04|137.84|140.18|137.98|139.94|137.74|0
1703079000000|2023-12-20 13:30:00|140.08|137.88|140.37|138.17|140.47|138.27|139.89|137.69|0
1703079300000|2023-12-20 13:35:00|140.47|138.27|139.79|137.59|140.47|138.27|139.6|137.4|0
1703079600000|2023-12-20 13:40:00|139.69|137.49|139.79|137.59|139.98|137.78|139.6|137.4|0
1703079900000|2023-12-20 13:45:00|139.69|137.49|139.79|137.59|139.88|137.68|139.5|137.3|0
1703080200000|2023-12-20 13:50:00|139.84|137.64|140.37|138.17|140.37|138.17|139.79|137.59|0
1703080500000|2023-12-20 13:55:00|140.46|138.26|140.46|138.26|140.56|138.36|140.32|138.12|0
1703080800000|2023-12-20 14:00:00|140.36|138.16|140.94|138.74|141.04|138.84|140.27|138.07|0
1703081100000|2023-12-20 14:05:00|140.85|138.65|141.04|138.84|141.14|138.94|140.85|138.65|0
1703081400000|2023-12-20 14:10:00|140.99|138.79|140.94|138.74|141.04|138.84|140.65|138.45|0
1703081700000|2023-12-20 14:15:00|141.04|138.84|141.23|139.03|141.23|139.03|140.94|138.74|0
1703082000000|2023-12-20 14:20:00|141.33|139.13|141.52|139.32|141.72|139.52|140.74|138.54|0
1703082300000|2023-12-20 14:25:00|141.42|139.22|140.84|138.64|141.62|139.42|140.84|138.64|0
1703082600000|2023-12-20 14:30:00|140.74|138.54|139.87|137.67|141.32|139.12|139.77|137.57|0
1703082900000|2023-12-20 14:35:00|139.96|137.76|138.81|136.61|139.96|137.76|138.71|136.51|0
1703083200000|2023-12-20 14:40:00|138.9|136.7|138.13|135.93|139.29|137.09|138.04|135.84|0
1703083500000|2023-12-20 14:45:00|138.04|135.84|138.13|135.93|138.61|136.41|137.94|135.74|0
1703083800000|2023-12-20 14:50:00|138.23|136.03|138.32|136.12|138.37|136.17|137.94|135.74|0
1703084100000|2023-12-20 14:55:00|138.42|136.22|137.28|135.08|138.6|136.4|137.28|135.08|0
1703084400000|2023-12-20 15:00:00|137.18|134.98|136.23|134.03|137.18|134.98|135.76|133.56|0
1703084700000|2023-12-20 15:05:00|136.13|133.93|136.69|134.49|137.16|134.96|135.75|133.55|0
1703085000000|2023-12-20 15:10:00|136.6|134.4|136.78|134.58|137.16|134.96|136.5|134.3|0
1703085300000|2023-12-20 15:15:00|136.88|134.68|136.78|134.58|137.07|134.87|136.22|134.02|0
1703085600000|2023-12-20 15:20:00|136.88|134.68|136.69|134.49|136.97|134.77|136.31|134.11|0
1703085900000|2023-12-20 15:25:00|136.59|134.39|136.59|134.39|136.97|134.77|136.4|134.2|0
1703086200000|2023-12-20 15:30:00|136.49|134.29|136.11|133.91|136.59|134.39|134.99|132.79|0
1703086500000|2023-12-20 15:35:00|136.02|133.82|136.39|134.19|136.49|134.29|135.83|133.63|0
1703086800000|2023-12-20 15:40:00|136.49|134.29|135.92|133.72|137.05|134.85|135.83|133.63|0
1703087100000|2023-12-20 15:45:00|136.02|133.82|136.2|134|136.58|134.38|135.54|133.34|0
1703087400000|2023-12-20 15:50:00|136.11|133.91|136.95|134.75|136.95|134.75|135.82|133.62|0
1703087700000|2023-12-20 15:55:00|136.86|134.66|136.39|134.19|136.95|134.75|136.2|134|0
1703088000000|2023-12-20 16:00:00|136.58|134.38|136.48|134.28|136.86|134.66|136.01|133.81|0
1703088300000|2023-12-20 16:05:00|136.38|134.18|137.04|134.84|137.14|134.94|136.2|134|0
1703088600000|2023-12-20 16:10:00|137.14|134.94|138.22|136.02|138.22|136.02|136.67|134.47|0
1703088900000|2023-12-20 16:15:00|138.12|135.92|137.27|135.07|138.31|136.11|137.27|135.07|0
1703089200000|2023-12-20 16:20:00|137.18|134.98|137.18|134.98|137.46|135.26|136.99|134.79|0
1703089500000|2023-12-20 16:25:00|137.27|135.07|137.55|135.35|138.02|135.82|137.08|134.88|0
1703089800000|2023-12-20 16:30:00|137.46|135.26|138.21|136.01|138.5|136.3|137.46|135.26|0
1703090100000|2023-12-20 16:35:00|138.12|135.92|138.02|135.82|138.31|136.11|137.74|135.54|0
1703090400000|2023-12-20 16:40:00|137.93|135.73|138.21|136.01|138.4|136.2|137.93|135.73|0
1703090700000|2023-12-20 16:45:00|138.3|136.1|137.92|135.72|138.3|136.1|137.64|135.44|0
1703091000000|2023-12-20 16:50:00|137.97|135.77|137.64|135.44|138.11|135.91|137.45|135.25|0
1703091300000|2023-12-20 16:55:00|137.73|135.53|138.01|135.81|138.2|136|137.54|135.34|0
1703091600000|2023-12-20 17:00:00|137.92|135.72|137.26|135.06|138.01|135.81|137.16|134.96|0
1703091900000|2023-12-20 17:05:00|137.35|135.15|137.44|135.24|137.54|135.34|137.25|135.05|0
1703092200000|2023-12-20 17:10:00|137.54|135.34|137.06|134.86|137.54|135.34|136.88|134.68|0
1703092500000|2023-12-20 17:15:00|136.97|134.77|136.87|134.67|137.35|135.15|136.78|134.58|0
1703092800000|2023-12-20 17:20:00|136.97|134.77|136.78|134.58|137.16|134.96|136.59|134.39|0
1703093100000|2023-12-20 17:25:00|136.68|134.48|136.87|134.67|136.87|134.67|136.59|134.39|0
1703093400000|2023-12-20 17:30:00|136.82|134.62|137.62|135.42|138.29|136.09|136.78|134.58|0
1703093700000|2023-12-20 17:35:00|137.72|135.52|137.34|135.14|137.86|135.66|137.34|135.14|0
1703094000000|2023-12-20 17:40:00|137.43|135.23|136.3|134.1|137.43|135.23|136.11|133.91|0
1703094300000|2023-12-20 17:45:00|136.21|134.01|136.39|134.19|136.68|134.48|136.21|134.01|0
1703094600000|2023-12-20 17:50:00|136.49|134.29|136.2|134|136.49|134.29|136.02|133.82|0
1703094900000|2023-12-20 17:55:00|136.11|133.91|135.55|133.35|136.2|134|135.17|132.97|0
1703095200000|2023-12-20 18:00:00|135.45|133.25|135.64|133.44|136.58|134.38|135.45|133.25|0
1703095500000|2023-12-20 18:05:00|135.73|133.53|136.29|134.09|136.29|134.09|135.64|133.44|0
1703095800000|2023-12-20 18:10:00|136.2|134|137.79|135.59|137.79|135.59|135.82|133.62|0
1703096100000|2023-12-20 18:15:00|137.89|135.69|137.51|135.31|137.98|135.78|137.32|135.12|0
1703096400000|2023-12-20 18:20:00|137.41|135.21|137.79|135.59|137.88|135.68|137.37|135.17|0
1703096700000|2023-12-20 18:25:00|137.88|135.68|137.69|135.49|137.88|135.68|137.6|135.4|0
1703097000000|2023-12-20 18:30:00|137.6|135.4|137.13|134.93|137.6|135.4|137.03|134.83|0
1703097300000|2023-12-20 18:35:00|137.18|134.98|138.07|135.87|138.16|135.96|137.13|134.93|0
1703097600000|2023-12-20 18:40:00|138.16|135.96|138.54|136.34|138.91|136.71|137.88|135.68|0
1703097900000|2023-12-20 18:45:00|138.72|136.52|138.63|136.43|138.91|136.71|138.35|136.15|0
1703098200000|2023-12-20 18:50:00|138.53|136.33|138.91|136.71|138.91|136.71|138.44|136.24|0
1703098500000|2023-12-20 18:55:00|139|136.8|139.67|137.47|139.86|137.66|139|136.8|0
1703098800000|2023-12-20 19:00:00|139.76|137.56|141.1|138.9|141.19|138.99|139.67|137.47|0
1703099100000|2023-12-20 19:05:00|141|138.8|140.71|138.51|141.1|138.9|140.52|138.32|0
1703099400000|2023-12-20 19:10:00|140.62|138.42|139.95|137.75|140.71|138.51|139.85|137.65|0
1703099700000|2023-12-20 19:15:00|140.04|137.84|140.42|138.22|140.42|138.22|139.85|137.65|0
1703100000000|2023-12-20 19:20:00|140.52|138.32|140.8|138.6|140.99|138.79|140.42|138.22|0
1703100300000|2023-12-20 19:25:00|140.71|138.51|141.57|139.37|141.66|139.46|140.71|138.51|0
1703100600000|2023-12-20 19:30:00|141.47|139.27|142.91|140.71|143.11|140.91|141.47|139.27|0
1703100900000|2023-12-20 19:35:00|142.82|140.62|144.53|142.33|144.93|142.73|141.14|138.94|0
1703101200000|2023-12-20 19:40:00|144.83|142.63|145.42|143.22|145.52|143.32|143.36|141.16|0
1703101500000|2023-12-20 19:45:00|145.71|143.51|148.09|145.89|148.39|146.19|144.83|142.63|0
1703101800000|2023-12-20 19:50:00|147.79|145.59|151.92|149.72|157.38|155.18|147.79|145.59|0
1703102100000|2023-12-20 19:55:00|151.31|149.11|156.64|154.44|156.75|154.55|151.31|149.11|0
1703102400000|2023-12-20 20:00:00|156.85|154.65|158.03|155.83|160.39|158.19|154.27|152.07|0
1703102700000|2023-12-20 20:05:00|158.25|156.05|158.03|155.83|160.9|158.7|157.09|154.89|0
1703103000000|2023-12-20 20:10:00|157.93|155.73|157.93|155.73|158.35|156.15|155.1|152.9|0
1703103300000|2023-12-20 20:15:00|157.4|155.2|152.23|150.03|157.4|155.2|150.79|148.59|0
1703103600000|2023-12-20 20:20:00|152.02|149.82|155.45|153.25|155.45|153.25|151.5|149.3|0
1703103900000|2023-12-20 20:25:00|155.61|153.41|158.51|156.31|158.83|156.63|154.61|152.41|0
1703104200000|2023-12-20 20:30:00|158.4|156.2|158.19|155.99|159.57|157.37|155.87|153.67|0
1703104500000|2023-12-20 20:35:00|158.4|156.2|159.89|157.69|160.21|158.01|158.19|155.99|0
1703104800000|2023-12-20 20:40:00|159.78|157.58|156.81|154.61|159.78|157.58|156.7|154.5|0
1703105100000|2023-12-20 20:45:00|157.02|154.82|154.84|152.64|157.86|155.66|154.84|152.64|0
1703105400000|2023-12-20 20:50:00|154|151.8|156.89|154.69|158.71|156.51|153.74|151.54|0
1703105700000|2023-12-20 20:55:00|157.74|155.54|164.75|162.55|165.08|162.88|157.74|155.54|0
1703106000000|2023-12-20 21:00:00|164.2|162|165.51|163.31|167.17|164.97|163.55|161.35|0
1703106300000|2023-12-20 21:05:00|165.4|163.2|166.45|164.25|166.45|164.25|163.46|161.26|0
1703106600000|2023-12-20 21:10:00|166.18|163.98|165.84|163.64|166.45|164.25|165.79|163.59|0
1703106900000|2023-12-20 21:15:00|165.45|163.05|164.79|162.39|165.78|163.38|164.79|162.39|0
1703107200000|2023-12-20 21:20:00|165.12|162.72|164.79|162.39|165.12|162.72|164.68|162.28|0
1703107500000|2023-12-20 21:25:00|164.68|162.28|164.13|161.73|164.68|162.28|163.8|161.4|0
1703107800000|2023-12-20 21:30:00|164.19|161.79|164.24|161.84|164.35|161.95|163.91|161.51|0
1703108100000|2023-12-20 21:35:00|164.35|161.95|165.11|162.71|165.11|162.71|164.13|161.73|0
1703108400000|2023-12-20 21:40:00|165.22|162.82|164.45|162.05|165.22|162.82|164.45|162.05|0
1703108700000|2023-12-20 21:45:00|164.34|161.94|164.12|161.72|164.51|162.11|164.07|161.67|0
1703109000000|2023-12-20 21:50:00|164.18|161.78|163.36|160.96|164.34|161.94|163.36|160.96|0
1703109300000|2023-12-20 21:55:00|163.25|160.85|162.87|160.47|164.12|161.72|162.87|160.47|0
1703109600000|2023-12-20 22:00:00|163.18|160.78|162.97|160.57|163.18|160.78|162.97|160.57|0
1703109900000|2023-12-20 22:05:00|162.93|160.53|162.68|160.28|162.93|160.53|162.65|160.25|0
1703110200000|2023-12-20 22:10:00|162.76|160.36|162.57|160.17|162.76|160.36|162.52|160.12|0
1703110500000|2023-12-20 22:15:00|162.6|160.2|162.74|160.34|162.8|160.4|162.53|160.13|0
1703110800000|2023-12-20 22:20:00|162.75|160.35|162.72|160.32|162.83|160.43|162.64|160.24|0
1703111100000|2023-12-20 22:25:00|162.61|160.21|162.77|160.37|162.83|160.43|162.61|160.21|0
1703111400000|2023-12-20 22:30:00|162.72|160.32|162.69|160.29|162.72|160.32|162.61|160.21|0
1703111700000|2023-12-20 22:35:00|162.74|160.34|162.87|160.47|162.96|160.56|162.74|160.34|0
1703112000000|2023-12-20 22:40:00|162.89|160.49|163|160.6|163.08|160.68|162.84|160.44|0
1703112300000|2023-12-20 22:45:00|163.1|160.7|163.08|160.68|163.1|160.7|163.01|160.61|0
1703112600000|2023-12-20 22:50:00|163.11|160.71|163.21|160.81|163.35|160.95|163.07|160.67|0
1703112900000|2023-12-20 22:55:00|163.27|160.87|163.22|160.82|163.8|161.4|163.21|160.81|0
1703113200000|2023-12-20 23:00:00|162.96|160.56|162.25|159.85|162.96|160.56|161.93|159.53|0
1703113500000|2023-12-20 23:05:00|162.36|159.96|162.25|159.85|162.36|159.96|162.25|159.85|0
1703113800000|2023-12-20 23:10:00|162.31|159.91|161.92|159.52|162.36|159.96|161.71|159.31|0
1703114100000|2023-12-20 23:15:00|162.03|159.63|161.6|159.2|162.03|159.63|161.49|159.09|0
1703114400000|2023-12-20 23:20:00|161.65|159.25|161.7|159.3|161.71|159.31|161.38|158.98|0
1703114700000|2023-12-20 23:25:00|161.65|159.25|161.54|159.14|161.7|159.3|161.27|158.87|0
1703115000000|2023-12-20 23:30:00|161.49|159.09|161.27|158.87|161.59|159.19|161.27|158.87|0
1703115300000|2023-12-20 23:35:00|161.33|158.93|161.27|158.87|161.38|158.98|161.05|158.65|0
1703115600000|2023-12-20 23:40:00|161.16|158.76|160.84|158.44|161.27|158.87|160.78|158.38|0
1703115900000|2023-12-20 23:45:00|160.73|158.33|160.51|158.11|160.84|158.44|160.3|157.9|0
1703116200000|2023-12-20 23:50:00|160.62|158.22|160.4|158|160.62|158.22|160.35|157.95|0
1703116500000|2023-12-20 23:55:00|160.51|158.11|160.4|158|160.51|158.11|160.29|157.89|0
1703116800000|2023-12-21 00:00:00|160.51|158.11|160.72|158.32|160.83|158.43|160.4|158|0
1703117100000|2023-12-21 00:05:00|160.83|158.43|160.83|158.43|160.83|158.43|160.61|158.21|0
1703117400000|2023-12-21 00:10:00|160.93|158.53|160.4|158|160.93|158.53|160.29|157.89|0
1703117700000|2023-12-21 00:15:00|160.29|157.89|160.5|158.1|160.61|158.21|160.29|157.89|0
1703118000000|2023-12-21 00:20:00|160.61|158.21|160.82|158.42|160.82|158.42|160.56|158.16|0
1703118300000|2023-12-21 00:25:00|160.93|158.53|161.36|158.96|161.47|159.07|160.93|158.53|0
1703118600000|2023-12-21 00:30:00|161.41|159.01|160.71|158.31|161.47|159.07|160.71|158.31|0
1703118900000|2023-12-21 00:35:00|160.82|158.42|160.49|158.09|160.93|158.53|160.39|157.99|0
1703119200000|2023-12-21 00:40:00|160.6|158.2|161.24|158.84|161.24|158.84|160.49|158.09|0
1703119500000|2023-12-21 00:45:00|161.3|158.9|161.14|158.74|161.3|158.9|161.03|158.63|0
1703119800000|2023-12-21 00:50:00|161.08|158.68|161.35|158.95|161.46|159.06|161.03|158.63|0
1703120100000|2023-12-21 00:55:00|161.46|159.06|161.13|158.73|161.46|159.06|161.02|158.62|0
1703120400000|2023-12-21 01:00:00|161.24|158.84|161.24|158.84|161.4|159|161.13|158.73|0
1703120700000|2023-12-21 01:05:00|161.19|158.79|160.81|158.41|161.24|158.84|160.48|158.08|0
1703121000000|2023-12-21 01:10:00|160.86|158.46|161.02|158.62|161.13|158.73|160.86|158.46|0
1703121300000|2023-12-21 01:15:00|160.91|158.51|160.69|158.29|160.91|158.51|160.59|158.19|0
1703121600000|2023-12-21 01:20:00|160.8|158.4|160.48|158.08|160.8|158.4|160.43|158.03|0
1703121900000|2023-12-21 01:25:00|160.37|157.97|160.91|158.51|160.91|158.51|160.37|157.97|0
1703122200000|2023-12-21 01:30:00|160.81|158.61|160.91|158.71|161.13|158.93|160.7|158.5|0
1703122500000|2023-12-21 01:35:00|161.02|158.82|160.8|158.6|161.23|159.03|160.8|158.6|0
1703122800000|2023-12-21 01:40:00|160.91|158.71|160.59|158.39|160.91|158.71|160.37|158.17|0
1703123100000|2023-12-21 01:45:00|160.69|158.49|160.91|158.71|161.02|158.82|160.69|158.49|0
1703123400000|2023-12-21 01:50:00|161.01|158.81|161.01|158.81|161.12|158.92|160.91|158.71|0
1703123700000|2023-12-21 01:55:00|160.9|158.7|160.58|158.38|161.01|158.81|160.58|158.38|0
1703124000000|2023-12-21 02:00:00|160.47|158.27|160.58|158.38|160.58|158.38|160.37|158.17|0
1703124300000|2023-12-21 02:05:00|160.47|158.27|160.26|158.06|160.58|158.38|160.15|157.95|0
1703124600000|2023-12-21 02:10:00|160.25|158.05|160.25|158.05|160.47|158.27|160.15|157.95|0
1703124900000|2023-12-21 02:15:00|160.2|158|159.72|157.52|160.2|158|159.72|157.52|0
1703125200000|2023-12-21 02:20:00|159.77|157.57|159.82|157.62|159.82|157.62|159.66|157.46|0
1703125500000|2023-12-21 02:25:00|159.71|157.51|159.71|157.51|159.71|157.51|159.71|157.51|0
1703125800000|2023-12-21 02:30:00|159.82|157.62|159.45|157.25|159.82|157.62|159.39|157.19|0
1703126100000|2023-12-21 02:35:00|159.5|157.3|159.82|157.62|159.92|157.72|159.39|157.19|0
1703126400000|2023-12-21 02:40:00|159.92|157.72|159.6|157.4|160.14|157.94|159.6|157.4|0
1703126700000|2023-12-21 02:45:00|159.49|157.29|159.49|157.29|159.6|157.4|159.39|157.19|0
1703127000000|2023-12-21 02:50:00|159.6|157.4|159.7|157.5|159.81|157.61|159.6|157.4|0
1703127300000|2023-12-21 02:55:00|159.6|157.4|159.49|157.29|159.7|157.5|159.49|157.29|0
1703127600000|2023-12-21 03:00:00|159.59|157.39|159.38|157.18|159.59|157.39|159.27|157.07|0
1703127900000|2023-12-21 03:05:00|159.43|157.23|159.59|157.39|159.59|157.39|159.38|157.18|0
1703128200000|2023-12-21 03:10:00|159.7|157.5|159.59|157.39|159.7|157.5|159.48|157.28|0
1703128500000|2023-12-21 03:15:00|159.7|157.5|159.69|157.49|159.7|157.5|159.59|157.39|0
1703128800000|2023-12-21 03:20:00|159.59|157.39|159.37|157.17|159.59|157.39|159.37|157.17|0
1703129100000|2023-12-21 03:25:00|159.27|157.07|159.37|157.17|159.37|157.17|159.26|157.06|0
1703129400000|2023-12-21 03:30:00|159.26|157.06|159.26|157.06|159.37|157.17|159.26|157.06|0
1703129700000|2023-12-21 03:35:00|159.37|157.17|159.26|157.06|159.37|157.17|159.15|156.95|0
1703130000000|2023-12-21 03:40:00|159.21|157.01|159.15|156.95|159.26|157.06|159.05|156.85|0
1703130300000|2023-12-21 03:45:00|159.26|157.06|159.58|157.38|159.58|157.38|159.26|157.06|0
1703130600000|2023-12-21 03:50:00|159.47|157.27|159.36|157.16|159.47|157.27|159.26|157.06|0
1703130900000|2023-12-21 03:55:00|159.31|157.11|159.47|157.27|159.47|157.27|159.25|157.05|0
1703131200000|2023-12-21 04:00:00|159.57|157.37|159.79|157.59|159.79|157.59|159.57|157.37|0
1703131500000|2023-12-21 04:05:00|159.73|157.53|159.04|156.84|159.73|157.53|158.93|156.73|0
1703131800000|2023-12-21 04:10:00|158.93|156.73|158.71|156.51|158.93|156.73|158.71|156.51|0
1703132100000|2023-12-21 04:15:00|158.66|156.46|158.82|156.62|158.82|156.62|158.5|156.3|0
1703132400000|2023-12-21 04:20:00|158.87|156.67|158.6|156.4|158.93|156.73|158.6|156.4|0
1703132700000|2023-12-21 04:25:00|158.71|156.51|158.39|156.19|158.71|156.51|158.28|156.08|0
1703133000000|2023-12-21 04:30:00|158.5|156.3|158.28|156.08|158.6|156.4|158.28|156.08|0
1703133300000|2023-12-21 04:35:00|158.17|155.97|158.28|156.08|158.34|156.14|158.17|155.97|0
1703133600000|2023-12-21 04:40:00|158.23|156.03|158.12|155.92|158.28|156.08|157.96|155.76|0
1703133900000|2023-12-21 04:45:00|158.07|155.87|157.85|155.65|158.07|155.87|157.85|155.65|0
1703134200000|2023-12-21 04:50:00|157.96|155.76|157.74|155.54|158.06|155.86|157.74|155.54|0
1703134500000|2023-12-21 04:55:00|157.8|155.6|157.74|155.54|157.85|155.65|157.74|155.54|0
1703134800000|2023-12-21 05:00:00|157.85|155.65|157.74|155.54|158.06|155.86|157.74|155.54|0
1703135100000|2023-12-21 05:05:00|157.85|155.65|157.84|155.64|157.9|155.7|157.74|155.54|0
1703135400000|2023-12-21 05:10:00|157.74|155.54|157.74|155.54|157.95|155.75|157.74|155.54|0
1703135700000|2023-12-21 05:15:00|157.84|155.64|157.52|155.32|157.84|155.64|157.52|155.32|0
1703136000000|2023-12-21 05:20:00|157.42|155.22|157.31|155.11|157.52|155.32|157.1|154.9|0
1703136300000|2023-12-21 05:25:00|157.26|155.06|157.41|155.21|157.63|155.43|157.2|155|0
1703136600000|2023-12-21 05:30:00|157.31|155.11|156.99|154.79|157.31|155.11|156.99|154.79|0
1703136900000|2023-12-21 05:35:00|157.04|154.84|156.99|154.79|157.2|155|156.99|154.79|0
1703137200000|2023-12-21 05:40:00|157.04|154.84|156.77|154.57|157.09|154.89|156.77|154.57|0
1703137500000|2023-12-21 05:45:00|156.83|154.63|156.88|154.68|156.98|154.78|156.77|154.57|0
1703137800000|2023-12-21 05:50:00|156.77|154.57|156.66|154.46|156.83|154.63|156.56|154.36|0
1703138100000|2023-12-21 05:55:00|156.56|154.36|156.56|154.36|156.66|154.46|156.45|154.25|0
1703138400000|2023-12-21 06:00:00|156.45|154.25|156.45|154.25|156.77|154.57|156.45|154.25|0
1703138700000|2023-12-21 06:05:00|156.56|154.36|156.45|154.25|156.56|154.36|156.29|154.09|0
1703139000000|2023-12-21 06:10:00|156.34|154.14|156.61|154.41|156.76|154.56|156.34|154.14|0
1703139300000|2023-12-21 06:15:00|156.66|154.46|156.23|154.03|156.66|154.46|156.23|154.03|0
1703139600000|2023-12-21 06:20:00|156.34|154.14|156.23|154.03|156.34|154.14|156.13|153.93|0
1703139900000|2023-12-21 06:25:00|156.13|153.93|156.02|153.82|156.23|154.03|155.92|153.72|0
1703140200000|2023-12-21 06:30:00|156.13|153.93|156.02|153.82|156.13|153.93|155.91|153.71|0
1703140500000|2023-12-21 06:35:00|156.12|153.92|156.44|154.24|156.44|154.24|156.02|153.82|0
1703140800000|2023-12-21 06:40:00|156.33|154.13|156.65|154.45|156.96|154.76|156.33|154.13|0
1703141100000|2023-12-21 06:45:00|156.75|154.55|156.12|153.92|156.75|154.55|156.12|153.92|0
1703141400000|2023-12-21 06:50:00|156.22|154.02|156.22|154.02|156.33|154.13|156.01|153.81|0
1703141700000|2023-12-21 06:55:00|156.17|153.97|156.11|153.91|156.33|154.13|156.01|153.81|0
1703142000000|2023-12-21 07:00:00|156.17|153.97|155.9|153.7|156.22|154.02|155.9|153.7|0
1703142300000|2023-12-21 07:05:00|155.8|153.6|156.11|153.91|156.22|154.02|155.8|153.6|0
1703142600000|2023-12-21 07:10:00|156.01|153.81|155.58|153.38|156.01|153.81|155.58|153.38|0
1703142900000|2023-12-21 07:15:00|155.53|153.33|155.27|153.07|155.69|153.49|155.27|153.07|0
1703143200000|2023-12-21 07:20:00|155.16|152.96|155.16|152.96|155.37|153.17|154.95|152.75|0
1703143500000|2023-12-21 07:25:00|155.06|152.86|155.16|152.96|155.16|152.96|154.95|152.75|0
1703143800000|2023-12-21 07:30:00|155.11|152.91|154.53|152.33|155.21|153.01|154.48|152.28|0
1703144100000|2023-12-21 07:35:00|154.42|152.22|154.63|152.43|154.63|152.43|154.32|152.12|0
1703144400000|2023-12-21 07:40:00|154.58|152.38|154.32|152.12|154.95|152.75|154.21|152.01|0
1703144700000|2023-12-21 07:45:00|154.42|152.22|154.63|152.43|154.73|152.53|154.21|152.01|0
1703145000000|2023-12-21 07:50:00|154.52|152.32|154.52|152.32|154.63|152.43|154.42|152.22|0
1703145300000|2023-12-21 07:55:00|154.58|152.38|154.62|152.42|154.73|152.53|154.21|152.01|0
1703145600000|2023-12-21 08:00:00|154.52|152.32|154.13|151.93|157.78|155.58|153.82|151.62|0
1703145900000|2023-12-21 08:05:00|154.23|152.03|154.13|151.93|154.44|152.24|153.71|151.51|0
1703146200000|2023-12-21 08:10:00|154.02|151.82|153.81|151.61|154.23|152.03|153.71|151.51|0
1703146500000|2023-12-21 08:15:00|153.92|151.72|153.71|151.51|154.02|151.82|153.71|151.51|0
1703146800000|2023-12-21 08:20:00|153.4|151.2|153.5|151.3|153.92|151.72|153.29|151.09|0
1703147100000|2023-12-21 08:25:00|153.6|151.4|154.23|152.03|154.64|152.44|153.6|151.4|0
1703147400000|2023-12-21 08:30:00|154.33|152.13|155.27|153.07|155.69|153.49|154.33|152.13|0
1703147700000|2023-12-21 08:35:00|155.22|153.02|153.7|151.5|155.22|153.02|153.7|151.5|0
1703148000000|2023-12-21 08:40:00|153.6|151.4|153.28|151.08|153.7|151.5|153.23|151.03|0
1703148300000|2023-12-21 08:45:00|153.39|151.19|153.39|151.19|153.8|151.6|153.28|151.08|0
1703148600000|2023-12-21 08:50:00|153.28|151.08|153.59|151.39|153.9|151.7|153.28|151.08|0
1703148900000|2023-12-21 08:55:00|153.7|151.5|153.69|151.49|153.9|151.7|153.38|151.18|0
1703149200000|2023-12-21 09:00:00|153.9|151.7|153.8|151.6|154.01|151.81|153.48|151.28|0
1703149500000|2023-12-21 09:05:00|153.9|151.7|153.59|151.39|153.9|151.7|153.27|151.07|0
1703149800000|2023-12-21 09:10:00|153.48|151.28|153.07|150.87|153.69|151.49|152.91|150.71|0
1703150100000|2023-12-21 09:15:00|153.02|150.82|153.06|150.86|153.22|151.02|152.75|150.55|0
1703150400000|2023-12-21 09:20:00|152.96|150.76|152.54|150.34|152.96|150.76|152.54|150.34|0
1703150700000|2023-12-21 09:25:00|152.6|150.4|152.65|150.45|152.75|150.55|152.34|150.14|0
1703151000000|2023-12-21 09:30:00|152.64|150.44|152.85|150.65|153.06|150.86|152.64|150.44|0
1703151300000|2023-12-21 09:35:00|152.75|150.55|152.95|150.75|153.01|150.81|152.44|150.24|0
1703151600000|2023-12-21 09:40:00|153.01|150.81|152.85|150.65|153.26|151.06|152.85|150.65|0
1703151900000|2023-12-21 09:45:00|152.95|150.75|152.85|150.65|152.95|150.75|152.43|150.23|0
1703152200000|2023-12-21 09:50:00|152.74|150.54|153.36|151.16|153.36|151.16|152.74|150.54|0
1703152500000|2023-12-21 09:55:00|153.47|151.27|153.67|151.47|153.67|151.47|153.36|151.16|0
1703152800000|2023-12-21 10:00:00|153.78|151.58|154.4|152.2|154.4|152.2|153.57|151.37|0
1703153100000|2023-12-21 10:05:00|154.3|152.1|154.19|151.99|155.03|152.83|154.09|151.89|0
1703153400000|2023-12-21 10:10:00|154.29|152.09|154.08|151.88|154.29|152.09|153.77|151.57|0
1703153700000|2023-12-21 10:15:00|154.19|151.99|154.6|152.4|154.6|152.4|154.19|151.99|0
1703154000000|2023-12-21 10:20:00|154.5|152.3|154.71|152.51|155.02|152.82|154.39|152.19|0
1703154300000|2023-12-21 10:25:00|154.81|152.61|155.02|152.82|155.28|153.08|154.6|152.4|0
1703154600000|2023-12-21 10:30:00|155.07|152.87|154.81|152.61|155.23|153.03|154.6|152.4|0
1703154900000|2023-12-21 10:35:00|154.91|152.71|155.64|153.44|155.75|153.55|154.91|152.71|0
1703155200000|2023-12-21 10:40:00|155.54|153.34|155.54|153.34|155.75|153.55|155.33|153.13|0
1703155500000|2023-12-21 10:45:00|155.59|153.39|155.54|153.34|155.64|153.44|155.12|152.92|0
1703155800000|2023-12-21 10:50:00|155.64|153.44|155.22|153.02|155.64|153.44|155.12|152.92|0
1703156100000|2023-12-21 10:55:00|155.11|152.91|155.53|153.33|155.64|153.44|155.01|152.81|0
1703156400000|2023-12-21 11:00:00|155.43|153.23|155.01|152.81|155.64|153.44|154.9|152.7|0
1703156700000|2023-12-21 11:05:00|154.96|152.76|154.38|152.18|154.96|152.76|154.07|151.87|0
1703157000000|2023-12-21 11:10:00|154.27|152.07|153.91|151.71|154.38|152.18|153.91|151.71|0
1703157300000|2023-12-21 11:15:00|153.96|151.76|154.06|151.86|154.17|151.97|153.75|151.55|0
1703157600000|2023-12-21 11:20:00|154.17|151.97|155|152.8|155|152.8|154.06|151.86|0
1703157900000|2023-12-21 11:25:00|154.89|152.69|154.68|152.48|155|152.8|154.48|152.28|0
1703158200000|2023-12-21 11:30:00|154.79|152.59|155.21|153.01|155.21|153.01|154.47|152.27|0
1703158500000|2023-12-21 11:35:00|155.16|152.96|155.31|153.11|155.41|153.21|155|152.8|0
1703158800000|2023-12-21 11:40:00|155.41|153.21|154.89|152.69|155.41|153.21|154.78|152.58|0
1703159100000|2023-12-21 11:45:00|154.84|152.64|155.11|152.91|155.11|152.91|154.68|152.48|0
1703159400000|2023-12-21 11:50:00|155.21|153.01|155.1|152.9|155.42|153.22|154.79|152.59|0
1703159700000|2023-12-21 11:55:00|155.16|152.96|155.21|153.01|155.26|153.06|155|152.8|0
1703160000000|2023-12-21 12:00:00|155.1|152.9|155.52|153.32|155.73|153.53|154.89|152.69|0
1703160300000|2023-12-21 12:05:00|155.41|153.21|155.2|153|155.83|153.63|155.1|152.9|0
1703160600000|2023-12-21 12:10:00|155.31|153.11|155.1|152.9|155.31|153.11|154.99|152.79|0
1703160900000|2023-12-21 12:15:00|154.99|152.79|154.26|152.06|154.99|152.79|154.26|152.06|0
1703161200000|2023-12-21 12:20:00|154.15|151.95|153.73|151.53|154.26|152.06|153.73|151.53|0
1703161500000|2023-12-21 12:25:00|153.79|151.59|153.63|151.43|153.84|151.64|153.52|151.32|0
1703161800000|2023-12-21 12:30:00|153.58|151.38|153.94|151.74|154.25|152.05|153.52|151.32|0
1703162100000|2023-12-21 12:35:00|153.83|151.63|153.83|151.63|153.94|151.74|153.73|151.53|0
1703162400000|2023-12-21 12:40:00|153.94|151.74|153.83|151.63|154.2|152|153.62|151.42|0
1703162700000|2023-12-21 12:45:00|153.73|151.53|153.73|151.53|153.83|151.63|153.31|151.11|0
1703163000000|2023-12-21 12:50:00|153.62|151.42|153.93|151.73|154.04|151.84|153.52|151.32|0
1703163300000|2023-12-21 12:55:00|153.83|151.63|154.03|151.83|154.14|151.94|153.83|151.63|0
1703163600000|2023-12-21 13:00:00|154.14|151.94|154.66|152.46|154.76|152.56|153.93|151.73|0
1703163900000|2023-12-21 13:05:00|154.76|152.56|153.82|151.62|154.76|152.56|153.82|151.62|0
1703164200000|2023-12-21 13:10:00|153.72|151.52|153.82|151.62|154.08|151.88|153.61|151.41|0
1703164500000|2023-12-21 13:15:00|153.92|151.72|153.61|151.41|154.03|151.83|153.61|151.41|0
1703164800000|2023-12-21 13:20:00|153.56|151.36|154.34|152.14|154.44|152.24|153.56|151.36|0
1703165100000|2023-12-21 13:25:00|154.39|152.19|154.81|152.61|155.07|152.87|154.39|152.19|0
1703165400000|2023-12-21 13:30:00|155.17|152.97|151.7|149.5|155.28|153.08|151.12|148.92|0
1703165700000|2023-12-21 13:35:00|151.59|149.39|150.16|147.96|151.9|149.7|149.24|147.04|0
1703166000000|2023-12-21 13:40:00|149.95|147.75|148.32|146.12|150.05|147.85|146.41|144.21|0
1703166300000|2023-12-21 13:45:00|148.43|146.23|150.39|148.19|150.49|148.29|148.43|146.23|0
1703166600000|2023-12-21 13:50:00|150.49|148.29|151.36|149.16|152.43|150.23|150.49|148.29|0
1703166900000|2023-12-21 13:55:00|151.41|149.21|151.2|149|152.12|149.92|150.28|148.08|0
1703167200000|2023-12-21 14:00:00|151.1|148.9|151.91|149.71|152.43|150.23|151.1|148.9|0
1703167500000|2023-12-21 14:05:00|151.81|149.61|151.71|149.51|152.53|150.33|151.61|149.41|0
1703167800000|2023-12-21 14:10:00|151.66|149.46|151.96|149.76|152.12|149.92|151.4|149.2|0
1703168100000|2023-12-21 14:15:00|151.91|149.71|152.63|150.43|152.89|150.69|151.81|149.61|0
1703168400000|2023-12-21 14:20:00|152.73|150.53|153.14|150.94|153.14|150.94|152.42|150.22|0
1703168700000|2023-12-21 14:25:00|153.09|150.89|153.04|150.84|153.34|151.14|152.52|150.32|0
1703169000000|2023-12-21 14:30:00|153.34|151.14|150.98|148.78|153.45|151.25|149.97|147.77|0
1703169300000|2023-12-21 14:35:00|150.88|148.68|149.76|147.56|153.14|150.94|149.46|147.26|0
1703169600000|2023-12-21 14:40:00|149.66|147.46|151.34|149.14|152.62|150.42|149.56|147.36|0
1703169900000|2023-12-21 14:45:00|151.14|148.94|151.54|149.34|152.36|150.16|150.73|148.53|0
1703170200000|2023-12-21 14:50:00|151.64|149.44|152.05|149.85|152.05|149.85|150.52|148.32|0
1703170500000|2023-12-21 14:55:00|152.15|149.95|153.48|151.28|153.79|151.59|151.74|149.54|0
1703170800000|2023-12-21 15:00:00|153.38|151.18|154.31|152.11|154.31|152.11|152.05|149.85|0
1703171100000|2023-12-21 15:05:00|154.2|152|156.38|154.18|157.01|154.81|154.2|152|0
1703171400000|2023-12-21 15:10:00|156.7|154.5|153.68|151.48|156.9|154.7|153.07|150.87|0
1703171700000|2023-12-21 15:15:00|153.99|151.79|152.66|150.46|155.13|152.93|152.14|149.94|0
1703172000000|2023-12-21 15:20:00|152.45|150.25|149.7|147.5|152.65|150.45|149.3|147.1|0
1703172300000|2023-12-21 15:25:00|149.6|147.4|153.92|151.72|155.02|152.82|149.5|147.3|0
1703172600000|2023-12-21 15:30:00|153.3|151.1|151.75|149.55|153.71|151.51|151.65|149.45|0
1703172900000|2023-12-21 15:35:00|151.65|149.45|152.98|150.78|153.09|150.89|151.24|149.04|0
1703173200000|2023-12-21 15:40:00|153.09|150.89|152.72|150.52|154.68|152.48|152.21|150.01|0
1703173500000|2023-12-21 15:45:00|152.82|150.62|153.03|150.83|153.34|151.14|151.8|149.6|0
1703173800000|2023-12-21 15:50:00|153.13|150.93|154.88|152.68|155.4|153.2|153.13|150.93|0
1703174100000|2023-12-21 15:55:00|154.99|152.79|155.13|152.93|155.61|153.41|154.47|152.27|0
1703174400000|2023-12-21 16:00:00|155.19|152.99|154.1|151.9|155.86|153.66|153.38|151.18|0
1703174700000|2023-12-21 16:05:00|154.2|152|155.96|153.76|156.69|154.49|153.79|151.59|0
1703175000000|2023-12-21 16:10:00|156.06|153.86|155.23|153.03|156.9|154.7|155.03|152.83|0
1703175300000|2023-12-21 16:15:00|155.34|153.14|156.06|153.86|157.1|154.9|154.82|152.62|0
1703175600000|2023-12-21 16:20:00|155.85|153.65|154.81|152.61|156.48|154.28|154.51|152.31|0
1703175900000|2023-12-21 16:25:00|155.02|152.82|153.68|151.48|155.64|153.44|153.58|151.38|0
1703176200000|2023-12-21 16:30:00|153.58|151.38|154.82|152.62|155.24|153.04|153.47|151.27|0
1703176500000|2023-12-21 16:35:00|154.72|152.52|154|151.8|154.93|152.73|152.97|150.77|0
1703176800000|2023-12-21 16:40:00|154.2|152|154.25|152.05|155.13|152.93|154.1|151.9|0
1703177100000|2023-12-21 16:45:00|154.35|152.15|153.73|151.53|154.35|152.15|153.32|151.12|0
1703177400000|2023-12-21 16:50:00|153.83|151.63|155.28|153.08|155.28|153.08|153.73|151.53|0
1703177700000|2023-12-21 16:55:00|155.33|153.13|156.84|154.64|156.84|154.64|155.17|152.97|0
1703178000000|2023-12-21 17:00:00|157.15|154.95|160.53|158.33|160.64|158.44|157.15|154.95|0
1703178300000|2023-12-21 17:05:00|160.74|158.54|161.49|159.29|161.59|159.39|159.26|157.06|0
1703178600000|2023-12-21 17:10:00|161.59|159.39|162.01|159.81|162.33|160.13|158.59|156.39|0
1703178900000|2023-12-21 17:15:00|161.69|159.49|161.36|159.16|162.22|160.02|160.73|158.53|0
1703179200000|2023-12-21 17:20:00|161.26|159.06|161.47|159.27|162.43|160.23|161.15|158.95|0
1703179500000|2023-12-21 17:25:00|161.26|159.06|162|159.8|162.54|160.34|161.26|159.06|0
1703179800000|2023-12-21 17:30:00|161.79|159.59|161.89|159.69|162.21|160.01|159.24|157.04|0
1703180100000|2023-12-21 17:35:00|161.68|159.48|161.25|159.05|162.43|160.23|160.61|158.41|0
1703180400000|2023-12-21 17:40:00|161.36|159.16|160.72|158.52|161.68|159.48|159.5|157.3|0
1703180700000|2023-12-21 17:45:00|160.82|158.62|160.93|158.73|161.14|158.94|160.19|157.99|0
1703181000000|2023-12-21 17:50:00|161.03|158.83|162.53|160.33|162.53|160.33|160.29|158.09|0
1703181300000|2023-12-21 17:55:00|162.42|160.22|162.53|160.33|163.06|160.86|161.99|159.79|0
1703181600000|2023-12-21 18:00:00|162.42|160.22|160.07|157.87|162.42|160.22|159.76|157.56|0
1703181900000|2023-12-21 18:05:00|160.18|157.98|160.92|158.72|161.77|159.57|159.86|157.66|0
1703182200000|2023-12-21 18:10:00|161.13|158.93|161.56|159.36|161.66|159.46|159.75|157.55|0
1703182500000|2023-12-21 18:15:00|161.45|159.25|164.22|162.02|164.22|162.02|160.78|158.58|0
1703182800000|2023-12-21 18:20:00|164|161.8|159.4|157.2|164.32|162.12|158.77|156.57|0
1703183100000|2023-12-21 18:25:00|159.29|157.09|158.97|156.77|160.57|158.37|158.76|156.56|0
1703183400000|2023-12-21 18:30:00|158.66|156.46|159.03|156.83|159.29|157.09|157.39|155.19|0
1703183700000|2023-12-21 18:35:00|158.97|156.77|159.5|157.3|159.92|157.72|158.66|156.46|0
1703184000000|2023-12-21 18:40:00|159.71|157.51|159.5|157.3|160.14|157.94|158.81|156.61|0
1703184300000|2023-12-21 18:45:00|159.66|157.46|158.98|156.78|159.75|157.55|158.23|156.03|0
1703184600000|2023-12-21 18:50:00|158.77|156.57|157.92|155.72|159.3|157.1|157.4|155.2|0
1703184900000|2023-12-21 18:55:00|158.03|155.83|156.98|154.78|158.03|155.83|156.98|154.78|0
1703185200000|2023-12-21 19:00:00|157.19|154.99|157.19|154.99|157.71|155.51|156.66|154.46|0
1703185500000|2023-12-21 19:05:00|157.08|154.88|157.71|155.51|157.97|155.77|156.87|154.67|0
1703185800000|2023-12-21 19:10:00|157.81|155.61|157.79|155.59|158.24|156.04|156.84|154.64|0
1703186100000|2023-12-21 19:15:00|157.9|155.7|155.27|153.07|157.9|155.7|155.27|153.07|0
1703186400000|2023-12-21 19:20:00|155.48|153.28|157.16|154.96|157.37|155.17|155.38|153.18|0
1703186700000|2023-12-21 19:25:00|157.26|155.06|156.11|153.91|157.37|155.17|156|153.8|0
1703187000000|2023-12-21 19:30:00|156|153.8|155.16|152.96|156.84|154.64|155.06|152.86|0
1703187300000|2023-12-21 19:35:00|155.27|153.07|155.37|153.17|156.1|153.9|154.96|152.76|0
1703187600000|2023-12-21 19:40:00|155.32|153.12|154.64|152.44|155.32|153.12|154.64|152.44|0
1703187900000|2023-12-21 19:45:00|154.54|152.34|155.68|153.48|155.78|153.58|154.33|152.13|0
1703188200000|2023-12-21 19:50:00|155.58|153.38|155.89|153.69|156.1|153.9|154.95|152.75|0
1703188500000|2023-12-21 19:55:00|155.78|153.58|156.3|154.1|157.88|155.68|155.78|153.58|0
1703188800000|2023-12-21 20:00:00|156.25|154.05|156.2|154|157.04|154.84|155.47|153.27|0
1703189100000|2023-12-21 20:05:00|156.09|153.89|157.02|154.82|157.51|155.31|155.88|153.68|0
1703189400000|2023-12-21 20:10:00|156.92|154.72|155.05|152.85|157.23|155.03|154.84|152.64|0
1703189700000|2023-12-21 20:15:00|155.25|153.05|154.52|152.32|155.78|153.58|154.32|152.12|0
1703190000000|2023-12-21 20:20:00|154.42|152.22|154|151.8|154.52|152.32|153.7|151.5|0
1703190300000|2023-12-21 20:25:00|154.11|151.91|150.82|148.62|154.21|152.01|150.61|148.41|0
1703190600000|2023-12-21 20:30:00|150.61|148.41|150.64|148.44|152.38|150.18|150.23|148.03|0
1703190900000|2023-12-21 20:35:00|150.54|148.34|149.89|147.69|150.74|148.54|148.71|146.51|0
1703191200000|2023-12-21 20:40:00|149.79|147.59|150.5|148.3|150.6|148.4|149.29|147.09|0
1703191500000|2023-12-21 20:45:00|150.6|148.4|149.59|147.39|150.6|148.4|148.98|146.78|0
1703191800000|2023-12-21 20:50:00|148.98|146.78|148.27|146.07|149.28|147.08|147.57|145.37|0
1703192100000|2023-12-21 20:55:00|148.37|146.17|148.16|145.96|149.06|146.86|147.17|144.97|0
1703192400000|2023-12-21 21:00:00|148.66|146.46|148.96|146.76|149.26|147.06|148.56|146.36|0
1703192700000|2023-12-21 21:05:00|148.91|146.71|148.56|146.36|148.91|146.71|148.16|145.96|0
1703193000000|2023-12-21 21:10:00|148.66|146.46|148.35|146.15|148.66|146.46|148.15|145.95|0
1703193300000|2023-12-21 21:15:00|148.45|146.05|148.05|145.65|148.55|146.15|147.95|145.55|0
1703193600000|2023-12-21 21:20:00|147.95|145.55|148.05|145.65|148.15|145.75|147.95|145.55|0
1703193900000|2023-12-21 21:25:00|147.95|145.55|147.95|145.55|148.05|145.65|147.65|145.25|0
1703194200000|2023-12-21 21:30:00|148.05|145.65|148.05|145.65|148.15|145.75|147.95|145.55|0
1703194500000|2023-12-21 21:35:00|147.95|145.55|147.94|145.54|148.15|145.75|147.85|145.45|0
1703194800000|2023-12-21 21:40:00|148.04|145.64|148.14|145.74|148.14|145.74|148.04|145.64|0
1703195100000|2023-12-21 21:45:00|148.24|145.84|148.14|145.74|148.24|145.84|148.14|145.74|0
1703195400000|2023-12-21 21:50:00|148.09|145.69|148.24|145.84|148.24|145.84|148.04|145.64|0
1703195700000|2023-12-21 21:55:00|148.14|145.74|148.39|145.99|148.49|146.09|148.14|145.74|0
1703196000000|2023-12-21 22:00:00|148.45|146.05|148.43|146.03|148.46|146.06|148.41|146.01|0
1703196300000|2023-12-21 22:05:00|148.4|146|148.25|145.85|148.4|146|148.19|145.79|0
1703196600000|2023-12-21 22:10:00|148.13|145.73|148.08|145.68|148.15|145.75|147.92|145.52|0
1703196900000|2023-12-21 22:15:00|148.1|145.7|147.98|145.58|148.1|145.7|147.92|145.52|0
1703197200000|2023-12-21 22:20:00|148.01|145.61|147.95|145.55|148.1|145.7|147.87|145.47|0
1703197500000|2023-12-21 22:25:00|147.93|145.53|147.89|145.49|147.98|145.58|147.84|145.44|0
1703197800000|2023-12-21 22:30:00|147.9|145.5|148|145.6|148.17|145.77|147.89|145.49|0
1703198100000|2023-12-21 22:35:00|148.02|145.62|148.25|145.85|148.27|145.87|148|145.6|0
1703198400000|2023-12-21 22:40:00|148.22|145.82|148.22|145.82|148.43|146.03|148.16|145.76|0
1703198700000|2023-12-21 22:45:00|148.25|145.85|148.2|145.8|148.25|145.85|148.09|145.69|0
1703199000000|2023-12-21 22:50:00|148.19|145.79|148.25|145.85|148.3|145.9|148.19|145.79|0
1703199300000|2023-12-21 22:55:00|148.27|145.87|148.32|145.92|148.32|145.92|148.27|145.87|0
1703199600000|2023-12-21 23:00:00|148.37|145.97|149.62|147.22|150.23|147.83|148.37|145.97|0
1703199900000|2023-12-21 23:05:00|149.57|147.17|149.62|147.22|149.82|147.42|148.92|146.52|0
1703200200000|2023-12-21 23:10:00|149.52|147.12|149.21|146.81|149.62|147.22|149.21|146.81|0
1703200500000|2023-12-21 23:15:00|149.31|146.91|149.11|146.71|149.31|146.91|149.01|146.61|0
1703200800000|2023-12-21 23:20:00|149.01|146.61|149.01|146.61|149.21|146.81|149.01|146.61|0
1703201100000|2023-12-21 23:25:00|148.96|146.56|149.06|146.66|149.11|146.71|148.81|146.41|0
1703201400000|2023-12-21 23:30:00|149.11|146.71|148.91|146.51|149.11|146.71|148.81|146.41|0
1703201700000|2023-12-21 23:35:00|149.01|146.61|148.5|146.1|149.01|146.61|148.2|145.8|0
1703202000000|2023-12-21 23:40:00|148.4|146|148.2|145.8|148.5|146.1|147.95|145.55|0
1703202300000|2023-12-21 23:45:00|148.25|145.85|148.8|146.4|148.9|146.5|148.25|145.85|0
1703202600000|2023-12-21 23:50:00|148.9|146.5|149.2|146.8|149.3|146.9|148.9|146.5|0
1703202900000|2023-12-21 23:55:00|149.3|146.9|149.4|147|149.5|147.1|149.1|146.7|0
1703203200000|2023-12-22 00:00:00|149.5|147.1|149.85|147.45|150|147.6|149.4|147|0
1703203500000|2023-12-22 00:05:00|149.8|147.4|149.19|146.79|149.8|147.4|149.19|146.79|0
1703203800000|2023-12-22 00:10:00|149.09|146.69|149.39|146.99|149.4|147|148.99|146.59|0
1703204100000|2023-12-22 00:15:00|149.49|147.09|149.8|147.4|150.2|147.8|149.39|146.99|0
1703204400000|2023-12-22 00:20:00|149.69|147.29|149.39|146.99|149.69|147.29|149.29|146.89|0
1703204700000|2023-12-22 00:25:00|149.49|147.09|149.59|147.19|149.69|147.29|149.39|146.99|0
1703205000000|2023-12-22 00:30:00|149.69|147.29|149.49|147.09|149.69|147.29|149.49|147.09|0
1703205300000|2023-12-22 00:35:00|149.59|147.19|149.49|147.09|149.59|147.19|149.49|147.09|0
1703205600000|2023-12-22 00:40:00|149.59|147.19|149.89|147.49|149.89|147.49|149.49|147.09|0
1703205900000|2023-12-22 00:45:00|149.79|147.39|149.78|147.38|149.89|147.49|149.68|147.28|0
1703206200000|2023-12-22 00:50:00|149.84|147.44|149.88|147.48|149.88|147.48|149.68|147.28|0
1703206500000|2023-12-22 00:55:00|149.78|147.38|150.08|147.68|150.08|147.68|149.78|147.38|0
1703206800000|2023-12-22 01:00:00|150.04|147.64|149.88|147.48|150.08|147.68|149.68|147.28|0
1703207100000|2023-12-22 01:05:00|149.93|147.53|150.38|147.98|150.89|148.49|149.88|147.48|0
1703207400000|2023-12-22 01:10:00|150.34|147.94|150.28|147.88|150.59|148.19|150.28|147.88|0
1703207700000|2023-12-22 01:15:00|150.38|147.98|149.87|147.47|150.48|148.08|149.67|147.27|0
1703208000000|2023-12-22 01:20:00|149.98|147.58|150.18|147.78|150.18|147.78|149.87|147.47|0
1703208300000|2023-12-22 01:25:00|150.28|147.88|149.97|147.57|150.28|147.88|149.77|147.37|0
1703208600000|2023-12-22 01:30:00|149.87|147.67|149.97|147.77|149.97|147.77|149.77|147.57|0
1703208900000|2023-12-22 01:35:00|150.07|147.87|149.97|147.77|150.48|148.28|149.87|147.67|0
1703209200000|2023-12-22 01:40:00|150.02|147.82|150.57|148.37|150.88|148.68|150.02|147.82|0
1703209500000|2023-12-22 01:45:00|150.68|148.48|150.78|148.58|150.88|148.68|150.57|148.37|0
1703209800000|2023-12-22 01:50:00|150.67|148.47|150.77|148.57|150.88|148.68|150.57|148.37|0
1703210100000|2023-12-22 01:55:00|150.67|148.47|150.77|148.57|150.98|148.78|150.67|148.47|0
1703210400000|2023-12-22 02:00:00|150.67|148.47|150.97|148.77|150.97|148.77|150.67|148.47|0
1703210700000|2023-12-22 02:05:00|150.87|148.67|150.77|148.57|151.07|148.87|150.77|148.57|0
1703211000000|2023-12-22 02:10:00|150.67|148.47|150.67|148.47|150.77|148.57|150.67|148.47|0
1703211300000|2023-12-22 02:15:00|150.56|148.36|150.36|148.16|150.66|148.46|150.26|148.06|0
1703211600000|2023-12-22 02:20:00|150.26|148.06|150.56|148.36|150.56|148.36|150.16|147.96|0
1703211900000|2023-12-22 02:25:00|150.46|148.26|150.76|148.56|150.76|148.56|150.36|148.16|0
1703212200000|2023-12-22 02:30:00|150.66|148.46|150.56|148.36|150.66|148.46|150.46|148.26|0
1703212500000|2023-12-22 02:35:00|150.46|148.26|150.96|148.76|150.96|148.76|150.46|148.26|0
1703212800000|2023-12-22 02:40:00|150.86|148.66|151.16|148.96|151.16|148.96|150.86|148.66|0
1703213100000|2023-12-22 02:45:00|151.06|148.86|150.65|148.45|151.06|148.86|150.65|148.45|0
1703213400000|2023-12-22 02:50:00|150.71|148.51|150.35|148.15|150.75|148.55|150.25|148.05|0
1703213700000|2023-12-22 02:55:00|150.25|148.05|150.35|148.15|150.55|148.35|150.24|148.04|0
1703214000000|2023-12-22 03:00:00|150.45|148.25|150.24|148.04|150.45|148.25|149.99|147.79|0
1703214300000|2023-12-22 03:05:00|150.14|147.94|150.04|147.84|150.24|148.04|150.04|147.84|0
1703214600000|2023-12-22 03:10:00|149.94|147.74|149.94|147.74|150.04|147.84|149.83|147.63|0
1703214900000|2023-12-22 03:15:00|150.04|147.84|150.24|148.04|150.29|148.09|150.04|147.84|0
1703215200000|2023-12-22 03:20:00|150.29|148.09|150.34|148.14|150.44|148.24|150.24|148.04|0
1703215500000|2023-12-22 03:25:00|150.44|148.24|150.23|148.03|150.54|148.34|150.23|148.03|0
1703215800000|2023-12-22 03:30:00|150.33|148.13|150.74|148.54|150.74|148.54|150.33|148.13|0
1703216100000|2023-12-22 03:35:00|150.84|148.64|150.94|148.74|151.04|148.84|150.84|148.64|0
1703216400000|2023-12-22 03:40:00|150.99|148.79|151.55|149.35|151.75|149.55|150.99|148.79|0
1703216700000|2023-12-22 03:45:00|151.65|149.45|150.33|148.13|151.65|149.45|150.02|147.82|0
1703217000000|2023-12-22 03:50:00|150.38|148.18|150.53|148.33|150.53|148.33|150.33|148.13|0
1703217300000|2023-12-22 03:55:00|150.43|148.23|150.63|148.43|150.63|148.43|150.43|148.23|0
1703217600000|2023-12-22 04:00:00|150.58|148.38|150.32|148.12|150.63|148.43|150.22|148.02|0
1703217900000|2023-12-22 04:05:00|150.37|148.17|150.73|148.53|150.73|148.53|150.32|148.12|0
1703218200000|2023-12-22 04:10:00|150.83|148.63|150.42|148.22|150.83|148.63|150.42|148.22|0
1703218500000|2023-12-22 04:15:00|150.52|148.32|150.52|148.32|150.62|148.42|150.42|148.22|0
1703218800000|2023-12-22 04:20:00|150.62|148.42|150.52|148.32|150.62|148.42|150.52|148.32|0
1703219100000|2023-12-22 04:25:00|150.62|148.42|150.52|148.32|150.62|148.42|150.31|148.11|0
1703219400000|2023-12-22 04:30:00|150.47|148.27|150.31|148.11|150.52|148.32|150.31|148.11|0
1703219700000|2023-12-22 04:35:00|150.26|148.06|150.31|148.11|150.31|148.11|150.21|148.01|0
1703220000000|2023-12-22 04:40:00|150.21|148.01|150.31|148.11|150.41|148.21|150.21|148.01|0
1703220300000|2023-12-22 04:45:00|150.41|148.21|150.41|148.21|150.51|148.31|150.31|148.11|0
1703220600000|2023-12-22 04:50:00|150.51|148.31|150.61|148.41|150.61|148.41|150.41|148.21|0
1703220900000|2023-12-22 04:55:00|150.66|148.46|150.51|148.31|150.81|148.61|150.51|148.31|0
1703221200000|2023-12-22 05:00:00|150.61|148.41|150.6|148.4|150.81|148.61|150.46|148.26|0
1703221500000|2023-12-22 05:05:00|150.66|148.46|151.01|148.81|151.11|148.91|150.6|148.4|0
1703221800000|2023-12-22 05:10:00|150.96|148.76|150.8|148.6|151.01|148.81|150.5|148.3|0
1703222100000|2023-12-22 05:15:00|150.75|148.55|150.9|148.7|151.01|148.81|150.6|148.4|0
1703222400000|2023-12-22 05:20:00|151.01|148.81|151|148.8|151.06|148.86|150.9|148.7|0
1703222700000|2023-12-22 05:25:00|150.95|148.75|150.8|148.6|151|148.8|150.7|148.5|0
1703223000000|2023-12-22 05:30:00|150.9|148.7|150.95|148.75|151|148.8|150.8|148.6|0
1703223300000|2023-12-22 05:35:00|150.9|148.7|150.59|148.39|151.1|148.9|150.59|148.39|0
1703223600000|2023-12-22 05:40:00|150.54|148.34|150.79|148.59|150.9|148.7|150.49|148.29|0
1703223900000|2023-12-22 05:45:00|150.89|148.69|151.35|149.15|151.35|149.15|150.79|148.59|0
1703224200000|2023-12-22 05:50:00|151.3|149.1|151.3|149.1|151.4|149.2|151.1|148.9|0
1703224500000|2023-12-22 05:55:00|151.2|149|151.8|149.6|151.81|149.61|151.2|149|0
1703224800000|2023-12-22 06:00:00|151.6|149.4|151.6|149.4|151.96|149.76|151.4|149.2|0
1703225100000|2023-12-22 06:05:00|151.55|149.35|152.11|149.91|152.21|150.01|151.5|149.3|0
1703225400000|2023-12-22 06:10:00|152.06|149.86|152.31|150.11|152.31|150.11|152.06|149.86|0
1703225700000|2023-12-22 06:15:00|152.21|150.01|152.21|150.01|152.41|150.21|152.1|149.9|0
1703226000000|2023-12-22 06:20:00|152.1|149.9|150.38|148.18|152.2|150|150.38|148.18|0
1703226300000|2023-12-22 06:25:00|150.37|148.17|149.86|147.66|150.37|148.17|149.76|147.56|0
1703226600000|2023-12-22 06:30:00|149.92|147.72|149.86|147.66|149.97|147.77|149.76|147.56|0
1703226900000|2023-12-22 06:35:00|149.76|147.56|149.76|147.56|149.86|147.66|149.66|147.46|0
1703227200000|2023-12-22 06:40:00|149.66|147.46|149.45|147.25|149.76|147.56|149.45|147.25|0
1703227500000|2023-12-22 06:45:00|149.55|147.35|149.25|147.05|149.55|147.35|149.25|147.05|0
1703227800000|2023-12-22 06:50:00|149.2|147|149.14|146.94|149.25|147.05|149.14|146.94|0
1703228100000|2023-12-22 06:55:00|149.25|147.05|149.4|147.2|149.45|147.25|149.14|146.94|0
1703228400000|2023-12-22 07:00:00|149.45|147.25|149.04|146.84|149.75|147.55|148.99|146.79|0
1703228700000|2023-12-22 07:05:00|149.24|147.04|149.34|147.14|149.45|147.25|149.24|147.04|0
1703229000000|2023-12-22 07:10:00|149.44|147.24|150.57|148.37|150.92|148.72|149.44|147.24|0
1703229300000|2023-12-22 07:15:00|150.67|148.47|150.62|148.42|150.67|148.47|150.46|148.26|0
1703229600000|2023-12-22 07:20:00|150.56|148.36|150.76|148.56|150.92|148.72|150.46|148.26|0
1703229900000|2023-12-22 07:25:00|150.66|148.46|151.07|148.87|151.17|148.97|150.66|148.46|0
1703230200000|2023-12-22 07:30:00|151.12|148.92|150.66|148.46|151.17|148.97|150.66|148.46|0
1703230500000|2023-12-22 07:35:00|150.56|148.36|150.66|148.46|150.86|148.66|150.56|148.36|0
1703230800000|2023-12-22 07:40:00|150.56|148.36|150.66|148.46|150.96|148.76|150.55|148.35|0
1703231100000|2023-12-22 07:45:00|150.55|148.35|150.45|148.25|150.55|148.35|150.35|148.15|0
1703231400000|2023-12-22 07:50:00|150.35|148.15|150.55|148.35|150.65|148.45|150.35|148.15|0
1703231700000|2023-12-22 07:55:00|150.6|148.4|150.96|148.76|150.96|148.76|150.55|148.35|0
1703232000000|2023-12-22 08:00:00|150.85|148.65|150.8|148.6|151.06|148.86|150.24|148.04|0
1703232300000|2023-12-22 08:05:00|150.75|148.55|150.85|148.65|150.95|148.75|150.44|148.24|0
1703232600000|2023-12-22 08:10:00|150.95|148.75|150.34|148.14|151.16|148.96|150.14|147.94|0
1703232900000|2023-12-22 08:15:00|150.44|148.24|150.54|148.34|150.64|148.44|150.14|147.94|0
1703233200000|2023-12-22 08:20:00|150.64|148.44|151.05|148.85|151.15|148.95|150.54|148.34|0
1703233500000|2023-12-22 08:25:00|151.1|148.9|150.34|148.14|151.1|148.9|150.23|148.03|0
1703233800000|2023-12-22 08:30:00|150.44|148.24|149.17|146.97|150.44|148.24|149.12|146.92|0
1703234100000|2023-12-22 08:35:00|149.12|146.92|149.32|147.12|149.52|147.32|149.02|146.82|0
1703234400000|2023-12-22 08:40:00|149.22|147.02|149.67|147.47|149.67|147.47|149.12|146.92|0
1703234700000|2023-12-22 08:45:00|149.62|147.42|150.33|148.13|150.33|148.13|149.52|147.32|0
1703235000000|2023-12-22 08:50:00|150.43|148.23|151.04|148.84|151.04|148.84|150.33|148.13|0
1703235300000|2023-12-22 08:55:00|150.94|148.74|151.34|149.14|151.44|149.24|150.93|148.73|0
1703235600000|2023-12-22 09:00:00|151.24|149.04|150.93|148.73|151.24|149.04|150.53|148.33|0
1703235900000|2023-12-22 09:05:00|150.88|148.68|150.12|147.92|151.14|148.94|149.97|147.77|0
1703236200000|2023-12-22 09:10:00|150.22|148.02|150.12|147.92|150.32|148.12|149.91|147.71|0
1703236500000|2023-12-22 09:15:00|150.02|147.82|149.71|147.51|150.22|148.02|149.61|147.41|0
1703236800000|2023-12-22 09:20:00|149.66|147.46|149.66|147.46|149.71|147.51|149.31|147.11|0
1703237100000|2023-12-22 09:25:00|149.71|147.51|149.71|147.51|149.81|147.61|149.51|147.31|0
1703237400000|2023-12-22 09:30:00|149.61|147.41|148.8|146.6|149.71|147.51|148.6|146.4|0
1703237700000|2023-12-22 09:35:00|148.75|146.55|148.69|146.49|148.9|146.7|148.49|146.29|0
1703238000000|2023-12-22 09:40:00|148.59|146.39|148.79|146.59|148.9|146.7|148.59|146.39|0
1703238300000|2023-12-22 09:45:00|148.75|146.55|149.08|146.88|149.74|147.54|148.01|145.81|0
1703238600000|2023-12-22 09:50:00|149.18|146.98|149.68|147.48|149.68|147.48|149.03|146.83|0
1703238900000|2023-12-22 09:55:00|149.73|147.53|149.58|147.38|149.78|147.58|149.47|147.27|0
1703239200000|2023-12-22 10:00:00|149.63|147.43|149.98|147.78|150.08|147.88|149.58|147.38|0
1703239500000|2023-12-22 10:05:00|150.08|147.88|149.77|147.57|150.18|147.98|149.77|147.57|0
1703239800000|2023-12-22 10:10:00|149.73|147.53|149.57|147.37|149.77|147.57|149.27|147.07|0
1703240100000|2023-12-22 10:15:00|149.62|147.42|149.37|147.17|149.67|147.47|149.27|147.07|0
1703240400000|2023-12-22 10:20:00|149.27|147.07|149.36|147.16|149.47|147.27|149.26|147.06|0
1703240700000|2023-12-22 10:25:00|149.26|147.06|149.46|147.26|149.77|147.57|149.26|147.06|0
1703241000000|2023-12-22 10:30:00|149.56|147.36|149.87|147.67|149.87|147.67|149.46|147.26|0
1703241300000|2023-12-22 10:35:00|149.97|147.77|149.85|147.65|150.17|147.97|149.19|146.99|0
1703241600000|2023-12-22 10:40:00|149.75|147.55|149.45|147.25|149.95|147.75|149.45|147.25|0
1703241900000|2023-12-22 10:45:00|149.4|147.2|149.04|146.84|149.55|147.35|148.84|146.64|0
1703242200000|2023-12-22 10:50:00|149.14|146.94|149.21|147.01|149.51|147.31|148.84|146.64|0
1703242500000|2023-12-22 10:55:00|149.11|146.91|149.26|147.06|149.41|147.21|149.01|146.81|0
1703242800000|2023-12-22 11:00:00|149.31|147.11|149.11|146.91|149.41|147.21|148.81|146.61|0
1703243100000|2023-12-22 11:05:00|149.21|147.01|149.01|146.81|149.21|147.01|148.91|146.71|0
1703243400000|2023-12-22 11:10:00|149.06|146.86|148.7|146.5|149.11|146.91|148.6|146.4|0
1703243700000|2023-12-22 11:15:00|148.65|146.45|149|146.8|149|146.8|148.6|146.4|0
1703244000000|2023-12-22 11:20:00|149.1|146.9|149.1|146.9|149.2|147|148.9|146.7|0
1703244300000|2023-12-22 11:25:00|149.2|147|149.3|147.1|149.4|147.2|149.1|146.9|0
1703244600000|2023-12-22 11:30:00|149.2|147|148.7|146.5|149.5|147.3|148.7|146.5|0
1703244900000|2023-12-22 11:35:00|148.8|146.6|149.35|147.15|149.35|147.15|148.8|146.6|0
1703245200000|2023-12-22 11:40:00|149.3|147.1|149.29|147.09|149.5|147.3|148.99|146.79|0
1703245500000|2023-12-22 11:45:00|149.25|147.05|148.99|146.79|149.39|147.19|148.79|146.59|0
1703245800000|2023-12-22 11:50:00|149.04|146.84|148.59|146.39|149.09|146.89|148.59|146.39|0
1703246100000|2023-12-22 11:55:00|148.69|146.49|148.79|146.59|148.79|146.59|148.59|146.39|0
1703246400000|2023-12-22 12:00:00|148.69|146.49|148.34|146.14|148.79|146.59|148.28|146.08|0
1703246700000|2023-12-22 12:05:00|148.28|146.08|148.38|146.18|148.58|146.38|148.28|146.08|0
1703247000000|2023-12-22 12:10:00|148.43|146.23|148.48|146.28|148.58|146.38|148.28|146.08|0
1703247300000|2023-12-22 12:15:00|148.58|146.38|148.18|145.98|148.68|146.48|148.18|145.98|0
1703247600000|2023-12-22 12:20:00|148.23|146.03|147.88|145.68|148.28|146.08|147.78|145.58|0
1703247900000|2023-12-22 12:25:00|147.98|145.78|148.18|145.98|148.38|146.18|147.98|145.78|0
1703248200000|2023-12-22 12:30:00|148.28|146.08|148.67|146.47|148.77|146.57|148.17|145.97|0
1703248500000|2023-12-22 12:35:00|148.53|146.33|148.47|146.27|148.77|146.57|148.27|146.07|0
1703248800000|2023-12-22 12:40:00|148.37|146.17|148.77|146.57|148.77|146.57|148.37|146.17|0
1703249100000|2023-12-22 12:45:00|148.72|146.52|148.97|146.77|149.27|147.07|148.72|146.52|0
1703249400000|2023-12-22 12:50:00|149.07|146.87|148.97|146.77|149.07|146.87|148.77|146.57|0
1703249700000|2023-12-22 12:55:00|149.07|146.87|148.87|146.67|149.17|146.97|148.87|146.67|0
1703250000000|2023-12-22 13:00:00|148.97|146.77|147.86|145.66|148.97|146.77|147.86|145.66|0
1703250300000|2023-12-22 13:05:00|147.96|145.76|148.16|145.96|148.16|145.96|147.56|145.36|0
1703250600000|2023-12-22 13:10:00|148.06|145.86|147.86|145.66|148.36|146.16|147.76|145.56|0
1703250900000|2023-12-22 13:15:00|147.91|145.71|147.26|145.06|147.91|145.71|147.26|145.06|0
1703251200000|2023-12-22 13:20:00|147.36|145.16|147.21|145.01|147.46|145.26|147.16|144.96|0
1703251500000|2023-12-22 13:25:00|147.26|145.06|147.46|145.26|147.71|145.51|146.86|144.66|0
1703251800000|2023-12-22 13:30:00|147.51|145.31|148.55|146.35|150.72|148.52|146.46|144.26|0
1703252100000|2023-12-22 13:35:00|148.45|146.25|146.26|144.06|148.45|146.25|144.98|142.78|0
1703252400000|2023-12-22 13:40:00|146.16|143.96|144.78|142.58|146.36|144.16|144.58|142.38|0
1703252700000|2023-12-22 13:45:00|144.98|142.78|145.47|143.27|145.47|143.27|144.73|142.53|0
1703253000000|2023-12-22 13:50:00|145.42|143.22|143.6|141.4|145.76|143.56|143.6|141.4|0
1703253300000|2023-12-22 13:55:00|143.7|141.5|143.7|141.5|144.19|141.99|143.6|141.4|0
1703253600000|2023-12-22 14:00:00|143.79|141.59|143.6|141.4|144.18|141.98|143.6|141.4|0
1703253900000|2023-12-22 14:05:00|143.69|141.49|144.08|141.88|144.08|141.88|143.59|141.39|0
1703254200000|2023-12-22 14:10:00|143.99|141.79|144.28|142.08|144.38|142.18|143.5|141.3|0
1703254500000|2023-12-22 14:15:00|144.18|141.98|143.88|141.68|144.57|142.37|143.88|141.68|0
1703254800000|2023-12-22 14:20:00|143.79|141.59|143.88|141.68|144.37|142.17|143.69|141.49|0
1703255100000|2023-12-22 14:25:00|143.98|141.78|143.98|141.78|144.37|142.17|143.49|141.29|0
1703255400000|2023-12-22 14:30:00|143.88|141.68|142.71|140.51|144.17|141.97|141.54|139.34|0
1703255700000|2023-12-22 14:35:00|142.42|140.22|141.06|138.86|143.29|141.09|140.77|138.57|0
1703256000000|2023-12-22 14:40:00|140.87|138.67|142.2|140|143.94|141.74|140.87|138.67|0
1703256300000|2023-12-22 14:45:00|142.1|139.9|141.81|139.61|142.77|140.57|141.62|139.42|0
1703256600000|2023-12-22 14:50:00|141.72|139.52|141.72|139.52|141.72|139.52|140.86|138.66|0
1703256900000|2023-12-22 14:55:00|141.62|139.42|142.53|140.33|142.77|140.57|140.95|138.75|0
1703257200000|2023-12-22 15:00:00|142|139.8|142.29|140.09|143.78|141.58|141.71|139.51|0
1703257500000|2023-12-22 15:05:00|142.19|139.99|142.19|139.99|143.15|140.95|141.33|139.13|0
1703257800000|2023-12-22 15:10:00|142.29|140.09|142.57|140.37|143.25|141.05|142.09|139.89|0
1703258100000|2023-12-22 15:15:00|142.67|140.47|142.96|140.76|143.44|141.24|142.38|140.18|0
1703258400000|2023-12-22 15:20:00|142.86|140.66|142.95|140.75|143.73|141.53|142.57|140.37|0
1703258700000|2023-12-22 15:25:00|143.05|140.85|141.7|139.5|143.68|141.48|141.51|139.31|0
1703259000000|2023-12-22 15:30:00|141.61|139.41|141.61|139.41|141.9|139.7|141.13|138.93|0
1703259300000|2023-12-22 15:35:00|141.7|139.5|143.04|140.84|143.72|141.52|141.32|139.12|0
1703259600000|2023-12-22 15:40:00|142.95|140.75|142.37|140.17|142.95|140.75|142.27|140.07|0
1703259900000|2023-12-22 15:45:00|142.27|140.07|143.23|141.03|143.43|141.23|142.18|139.98|0
1703260200000|2023-12-22 15:50:00|143.33|141.13|143.33|141.13|143.71|141.51|143.04|140.84|0
1703260500000|2023-12-22 15:55:00|143.42|141.22|145.56|143.36|145.56|143.36|143.33|141.13|0
1703260800000|2023-12-22 16:00:00|145.66|143.46|146.44|144.24|147.72|145.52|145.36|143.16|0
1703261100000|2023-12-22 16:05:00|146.34|144.14|145.75|143.55|147.61|145.41|145.65|143.45|0
1703261400000|2023-12-22 16:10:00|145.65|143.45|145.07|142.87|146.14|143.94|144.97|142.77|0
1703261700000|2023-12-22 16:15:00|145.12|142.92|144.87|142.67|145.75|143.55|144.77|142.57|0
1703262000000|2023-12-22 16:20:00|144.97|142.77|145.06|142.86|145.16|142.96|143.51|141.31|0
1703262300000|2023-12-22 16:25:00|145.16|142.96|144.67|142.47|145.4|143.2|144.28|142.08|0
1703262600000|2023-12-22 16:30:00|144.48|142.28|144.18|141.98|144.48|142.28|143.41|141.21|0
1703262900000|2023-12-22 16:35:00|144.28|142.08|144.96|142.76|145.25|143.05|144.18|141.98|0
1703263200000|2023-12-22 16:40:00|144.86|142.66|145.08|142.88|145.93|143.73|130.62|128.42|0
1703263500000|2023-12-22 16:45:00|145.13|142.93|145.52|143.32|145.66|143.46|144.78|142.58|0
1703263800000|2023-12-22 16:50:00|145.57|143.37|144.98|142.78|145.57|143.37|144.78|142.58|0
1703264100000|2023-12-22 16:55:00|144.88|142.68|145.17|142.97|145.27|143.07|144.25|142.05|0
1703264400000|2023-12-22 17:00:00|144.98|142.78|144.78|142.58|145.17|142.97|144.39|142.19|0
1703264700000|2023-12-22 17:05:00|144.68|142.48|145.46|143.26|145.56|143.36|143.71|141.51|0
1703265000000|2023-12-22 17:10:00|145.56|143.36|146.14|143.94|146.24|144.04|145.22|143.02|0
1703265300000|2023-12-22 17:15:00|146.24|144.04|146.04|143.84|146.54|144.34|145.65|143.45|0
1703265600000|2023-12-22 17:20:00|145.95|143.75|146.14|143.94|146.73|144.53|145.75|143.55|0
1703265900000|2023-12-22 17:25:00|146.19|143.99|144.87|142.67|146.34|144.14|144.67|142.47|0
1703266200000|2023-12-22 17:30:00|144.96|142.76|145.21|143.01|145.75|143.55|144.67|142.47|0
1703266500000|2023-12-22 17:35:00|145.26|143.06|142.39|140.19|145.35|143.15|142.29|140.09|0
1703266800000|2023-12-22 17:40:00|142.49|140.29|141.9|139.7|142.49|140.29|141.81|139.61|0
1703267100000|2023-12-22 17:45:00|141.86|139.66|142|139.8|142.1|139.9|141.32|139.12|0
1703267400000|2023-12-22 17:50:00|142.1|139.9|141.27|139.07|142.19|139.99|141.22|139.02|0
1703267700000|2023-12-22 17:55:00|141.32|139.12|141.22|139.02|142.09|139.89|141.22|139.02|0
1703268000000|2023-12-22 18:00:00|141.32|139.12|141.22|139.02|141.8|139.6|141.03|138.83|0
1703268300000|2023-12-22 18:05:00|141.12|138.92|140.93|138.73|141.12|138.92|140.74|138.54|0
1703268600000|2023-12-22 18:10:00|140.88|138.68|140.59|138.39|140.98|138.78|140.54|138.34|0
1703268900000|2023-12-22 18:15:00|140.54|138.34|141.12|138.92|141.12|138.92|140.54|138.34|0
1703269200000|2023-12-22 18:20:00|141.02|138.82|141.02|138.82|141.12|138.92|140.83|138.63|0
1703269500000|2023-12-22 18:25:00|141.07|138.87|140.92|138.72|141.31|139.11|140.73|138.53|0
1703269800000|2023-12-22 18:30:00|141.11|138.91|141.02|138.82|141.11|138.91|140.63|138.43|0
1703270100000|2023-12-22 18:35:00|140.92|138.72|141.3|139.1|141.4|139.2|140.68|138.48|0
1703270400000|2023-12-22 18:40:00|141.21|139.01|141.49|139.29|142.37|140.17|141.21|139.01|0
1703270700000|2023-12-22 18:45:00|141.59|139.39|141.3|139.1|141.98|139.78|141.2|139|0
1703271000000|2023-12-22 18:50:00|141.2|139|141.88|139.68|141.98|139.78|141.11|138.91|0
1703271300000|2023-12-22 18:55:00|141.98|139.78|142.46|140.26|142.56|140.36|141.68|139.48|0
1703271600000|2023-12-22 19:00:00|142.56|140.36|143.82|141.62|143.82|141.62|142.26|140.06|0
1703271900000|2023-12-22 19:05:00|143.72|141.52|145.79|143.59|146.68|144.48|143.72|141.52|0
1703272200000|2023-12-22 19:10:00|146.18|143.98|145.29|143.09|146.18|143.98|145.09|142.89|0
1703272500000|2023-12-22 19:15:00|145.69|143.49|146.86|144.66|149.07|146.87|145.29|143.09|0
1703272800000|2023-12-22 19:20:00|146.9|144.7|149.11|146.91|150.22|148.02|146.11|143.91|0
1703273100000|2023-12-22 19:25:00|149.31|147.11|150.52|148.32|150.92|148.72|149.1|146.9|0
1703273400000|2023-12-22 19:30:00|150.62|148.42|150.52|148.32|152.04|149.84|149.51|147.31|0
1703273700000|2023-12-22 19:35:00|150.82|148.62|148.6|146.4|150.82|148.62|147.5|145.3|0
1703274000000|2023-12-22 19:40:00|148.45|146.25|145.56|143.36|148.45|146.25|145.41|143.21|0
1703274300000|2023-12-22 19:45:00|145.51|143.31|144.81|142.61|145.51|143.31|144.22|142.02|0
1703274600000|2023-12-22 19:50:00|144.62|142.42|143.93|141.73|144.81|142.61|143.44|141.24|0
1703274900000|2023-12-22 19:55:00|143.83|141.63|143.29|141.09|144.12|141.92|143.24|141.04|0
1703275200000|2023-12-22 20:00:00|143.04|140.84|143.14|140.94|144.12|141.92|142.65|140.45|0
1703275500000|2023-12-22 20:05:00|143.24|141.04|146.12|143.92|146.12|143.92|143.04|140.84|0
1703275800000|2023-12-22 20:10:00|145.93|143.73|145.14|142.94|145.93|143.73|145.04|142.84|0
1703276100000|2023-12-22 20:15:00|145.24|143.04|144.02|141.82|146.12|143.92|144.02|141.82|0
1703276400000|2023-12-22 20:20:00|144.21|142.01|144.11|141.91|145.1|142.9|143.72|141.52|0
1703276700000|2023-12-22 20:25:00|144.21|142.01|143.13|140.93|144.41|142.21|143.03|140.83|0
1703277000000|2023-12-22 20:30:00|143.23|141.03|144.7|142.5|144.8|142.6|143.23|141.03|0
1703277300000|2023-12-22 20:35:00|144.99|142.79|145.58|143.38|145.78|143.58|144.4|142.2|0
1703277600000|2023-12-22 20:40:00|145.78|143.58|145.48|143.28|146.77|144.57|145.48|143.28|0
1703277900000|2023-12-22 20:45:00|145.38|143.18|146.37|144.17|146.37|144.17|144.89|142.69|0
1703278200000|2023-12-22 20:50:00|146.57|144.37|144.4|142.2|146.57|144.37|144.2|142|0
1703278500000|2023-12-22 20:55:00|144.49|142.29|143.9|141.7|145.18|142.98|143.9|141.7|0
1703278800000|2023-12-22 21:00:00|143.12|140.92|144.06|141.86|144.59|142.39|143.12|140.92|0
1703279100000|2023-12-22 21:05:00|143.96|141.76|144.45|142.25|144.55|142.35|143.76|141.56|0
1703279400000|2023-12-22 21:10:00|144.5|142.3|144.85|142.65|145.04|142.84|144.35|142.15|0
1703577600000|2023-12-26 08:00:00|140.2|138|140.59|138.39|140.68|138.48|140.2|138|0
1703577900000|2023-12-26 08:05:00|140.68|138.48|140.87|138.67|141.07|138.87|140.68|138.48|0
1703578200000|2023-12-26 08:10:00|140.78|138.58|140.68|138.48|140.87|138.67|140.68|138.48|0
1703578500000|2023-12-26 08:15:00|140.73|138.53|140.68|138.48|140.78|138.58|140.58|138.38|0
1703578800000|2023-12-26 08:20:00|140.58|138.38|140.68|138.48|140.77|138.57|140.48|138.28|0
1703579100000|2023-12-26 08:25:00|140.58|138.38|140.38|138.18|140.68|138.48|140.38|138.18|0
1703579400000|2023-12-26 08:30:00|140.48|138.28|140.29|138.09|140.48|138.28|140.29|138.09|0
1703579700000|2023-12-26 08:35:00|140.38|138.18|140.67|138.47|140.72|138.52|140.38|138.18|0
1703580000000|2023-12-26 08:40:00|140.62|138.42|140.86|138.66|140.86|138.66|140.57|138.37|0
1703580300000|2023-12-26 08:45:00|140.96|138.76|140.96|138.76|140.96|138.76|140.76|138.56|0
1703580600000|2023-12-26 08:50:00|140.91|138.71|140.95|138.75|140.96|138.76|140.86|138.66|0
1703580900000|2023-12-26 08:55:00|140.91|138.71|140.76|138.56|140.95|138.75|140.66|138.46|0
1703581200000|2023-12-26 09:00:00|140.86|138.66|140.66|138.46|140.95|138.75|140.66|138.46|0
1703581500000|2023-12-26 09:05:00|140.71|138.51|140.66|138.46|141.05|138.85|140.66|138.46|0
1703581800000|2023-12-26 09:10:00|140.75|138.55|140.95|138.75|140.95|138.75|140.75|138.55|0
1703582100000|2023-12-26 09:15:00|141|138.8|141.43|139.23|141.43|139.23|141|138.8|0
1703582400000|2023-12-26 09:20:00|141.38|139.18|141.91|139.71|141.91|139.71|141.33|139.13|0
1703582700000|2023-12-26 09:25:00|141.81|139.61|141.52|139.32|141.81|139.61|141.33|139.13|0
1703583000000|2023-12-26 09:30:00|141.57|139.37|141.04|138.84|141.57|139.37|141.04|138.84|0
1703583300000|2023-12-26 09:35:00|140.94|138.74|140.84|138.64|140.94|138.74|140.84|138.64|0
1703583600000|2023-12-26 09:40:00|140.89|138.69|141.32|139.12|141.32|139.12|140.84|138.64|0
1703583900000|2023-12-26 09:45:00|141.28|139.08|141.32|139.12|141.52|139.32|141.23|139.03|0
1703584200000|2023-12-26 09:50:00|141.22|139.02|141.42|139.22|141.42|139.22|141.22|139.02|0
1703584500000|2023-12-26 09:55:00|141.37|139.17|141.32|139.12|141.42|139.22|141.32|139.12|0
1703584800000|2023-12-26 10:00:00|141.22|139.02|141.22|139.02|141.51|139.31|141.12|138.92|0
1703585100000|2023-12-26 10:05:00|141.32|139.12|141.31|139.11|141.41|139.21|141.27|139.07|0
1703585400000|2023-12-26 10:10:00|141.41|139.21|141.41|139.21|141.41|139.21|141.31|139.11|0
1703585700000|2023-12-26 10:15:00|141.31|139.11|141.21|139.01|141.41|139.21|141.21|139.01|0
1703586000000|2023-12-26 10:20:00|141.31|139.11|141.5|139.3|141.6|139.4|141.31|139.11|0
1703586300000|2023-12-26 10:25:00|141.55|139.35|141.5|139.3|141.6|139.4|141.5|139.3|0
1703586600000|2023-12-26 10:30:00|141.55|139.35|141.5|139.3|141.6|139.4|141.5|139.3|0
1703586900000|2023-12-26 10:35:00|141.4|139.2|141.11|138.91|141.4|139.2|141.01|138.81|0
1703587200000|2023-12-26 10:40:00|141.06|138.86|141.01|138.81|141.06|138.86|140.91|138.71|0
1703587500000|2023-12-26 10:45:00|141.06|138.86|140.91|138.71|141.11|138.91|140.91|138.71|0
1703587800000|2023-12-26 10:50:00|140.96|138.76|140.91|138.71|141.01|138.81|140.91|138.71|0
1703588100000|2023-12-26 10:55:00|140.81|138.61|140.81|138.61|141.01|138.81|140.81|138.61|0
1703588400000|2023-12-26 11:00:00|140.91|138.71|140.81|138.61|140.91|138.71|140.71|138.51|0
1703588700000|2023-12-26 11:05:00|140.71|138.51|141.29|139.09|141.39|139.19|140.71|138.51|0
1703589000000|2023-12-26 11:10:00|141.39|139.19|141.58|139.38|141.68|139.48|141.19|138.99|0
1703589300000|2023-12-26 11:15:00|141.48|139.28|141.97|139.77|141.97|139.77|141.48|139.28|0
1703589600000|2023-12-26 11:20:00|141.87|139.67|141.87|139.67|142.06|139.86|141.67|139.47|0
1703589900000|2023-12-26 11:25:00|141.77|139.57|141.48|139.28|141.77|139.57|141.38|139.18|0
1703590200000|2023-12-26 11:30:00|141.38|139.18|141.38|139.18|141.48|139.28|141.28|139.08|0
1703590500000|2023-12-26 11:35:00|141.28|139.08|141.28|139.08|141.48|139.28|141.28|139.08|0
1703590800000|2023-12-26 11:40:00|141.23|139.03|140.99|138.79|141.23|139.03|140.99|138.79|0
1703591100000|2023-12-26 11:45:00|141.04|138.84|141.37|139.17|141.37|139.17|140.99|138.79|0
1703591400000|2023-12-26 11:50:00|141.47|139.27|141.47|139.27|141.57|139.37|141.37|139.17|0
1703591700000|2023-12-26 11:55:00|141.57|139.37|141.76|139.56|141.86|139.66|141.42|139.22|0
1703592000000|2023-12-26 12:00:00|141.86|139.66|141.9|139.7|141.95|139.75|141.85|139.65|0
1703592300000|2023-12-26 12:05:00|141.95|139.75|142.58|140.38|143.31|141.11|141.85|139.65|0
1703592600000|2023-12-26 12:10:00|142.53|140.33|142.82|140.62|142.87|140.67|142.14|139.94|0
1703592900000|2023-12-26 12:15:00|142.63|140.43|142.72|140.52|143.12|140.92|142.58|140.38|0
1703593200000|2023-12-26 12:20:00|142.68|140.48|142.23|140.03|142.68|140.48|142.23|140.03|0
1703593500000|2023-12-26 12:25:00|142.29|140.09|142.43|140.23|142.67|140.47|142.29|140.09|0
1703593800000|2023-12-26 12:30:00|142.23|140.03|142.13|139.93|142.33|140.13|142.13|139.93|0
1703594100000|2023-12-26 12:35:00|142.18|139.98|142.33|140.13|142.33|140.13|142.04|139.84|0
1703594400000|2023-12-26 12:40:00|142.42|140.22|142.13|139.93|142.42|140.22|142.13|139.93|0
1703594700000|2023-12-26 12:45:00|142.03|139.83|141.84|139.64|142.03|139.83|141.79|139.59|0
1703595000000|2023-12-26 12:50:00|141.74|139.54|141.84|139.64|141.84|139.64|141.64|139.44|0
1703595300000|2023-12-26 12:55:00|141.93|139.73|141.64|139.44|141.93|139.73|141.54|139.34|0
1703595600000|2023-12-26 13:00:00|141.54|139.34|141.83|139.63|141.93|139.73|141.54|139.34|0
1703595900000|2023-12-26 13:05:00|141.78|139.58|141.73|139.53|141.93|139.73|141.64|139.44|0
1703596200000|2023-12-26 13:10:00|141.69|139.49|142.22|140.02|142.22|140.02|141.54|139.34|0
1703596500000|2023-12-26 13:15:00|142.17|139.97|142.41|140.21|142.41|140.21|142.17|139.97|0
1703596800000|2023-12-26 13:20:00|142.36|140.16|141.44|139.24|142.36|140.16|141.44|139.24|0
1703597100000|2023-12-26 13:25:00|141.49|139.29|141.73|139.53|141.73|139.53|141.44|139.24|0
1703597400000|2023-12-26 13:30:00|141.68|139.48|142.11|139.91|142.21|140.01|141.63|139.43|0
1703597700000|2023-12-26 13:35:00|142.21|140.01|142.5|140.3|142.6|140.4|141.82|139.62|0
1703598000000|2023-12-26 13:40:00|142.4|140.2|142.3|140.1|142.79|140.59|142.21|140.01|0
1703598300000|2023-12-26 13:45:00|142.26|140.06|142.01|139.81|142.3|140.1|141.82|139.62|0
1703598600000|2023-12-26 13:50:00|142.11|139.91|141.52|139.32|142.11|139.91|141.52|139.32|0
1703598900000|2023-12-26 13:55:00|141.48|139.28|141.81|139.61|141.81|139.61|141.42|139.22|0
1703599200000|2023-12-26 14:00:00|141.71|139.51|141.81|139.61|141.91|139.71|141.62|139.42|0
1703599500000|2023-12-26 14:05:00|141.71|139.51|141.61|139.41|141.71|139.51|141.52|139.32|0
1703599800000|2023-12-26 14:10:00|141.52|139.32|141.71|139.51|141.81|139.61|141.52|139.32|0
1703600100000|2023-12-26 14:15:00|141.61|139.41|142.1|139.9|142.1|139.9|141.61|139.41|0
1703600400000|2023-12-26 14:20:00|142.19|139.99|142.19|139.99|142.19|139.99|141.8|139.6|0
1703600700000|2023-12-26 14:25:00|142.34|140.14|142.38|140.18|142.58|140.38|142|139.8|0
1703601000000|2023-12-26 14:30:00|142.48|140.28|140.54|138.34|142.68|140.48|140.44|138.24|0
1703601300000|2023-12-26 14:35:00|140.44|138.24|140.44|138.24|140.73|138.53|140.15|137.95|0
1703601600000|2023-12-26 14:40:00|140.54|138.34|140.3|138.1|140.64|138.44|139.77|137.57|0
1703601900000|2023-12-26 14:45:00|140.15|137.95|140.25|138.05|140.44|138.24|139.57|137.37|0
1703602200000|2023-12-26 14:50:00|140.15|137.95|141.02|138.82|141.31|139.11|140.15|137.95|0
1703602500000|2023-12-26 14:55:00|141.11|138.91|140.05|137.85|141.31|139.11|140.05|137.85|0
1703602800000|2023-12-26 15:00:00|140.15|137.95|140.05|137.85|140.34|138.14|139.95|137.75|0
1703603100000|2023-12-26 15:05:00|139.95|137.75|139.76|137.56|140.14|137.94|139.38|137.18|0
1703603400000|2023-12-26 15:10:00|139.66|137.46|139.18|136.98|139.66|137.46|138.89|136.69|0
1703603700000|2023-12-26 15:15:00|139.09|136.89|139.28|137.08|139.28|137.08|138.7|136.5|0
1703604000000|2023-12-26 15:20:00|139.18|136.98|139.27|137.07|139.66|137.46|138.89|136.69|0
1703604300000|2023-12-26 15:25:00|139.08|136.88|139.27|137.07|139.56|137.36|138.32|136.12|0
1703604600000|2023-12-26 15:30:00|139.08|136.88|138.6|136.4|139.08|136.88|138.41|136.21|0
1703604900000|2023-12-26 15:35:00|138.7|136.5|138.31|136.11|138.7|136.5|138.22|136.02|0
1703605200000|2023-12-26 15:40:00|138.22|136.02|138.88|136.68|138.88|136.68|138.03|135.83|0
1703605500000|2023-12-26 15:45:00|138.79|136.59|139.07|136.87|139.17|136.97|138.79|136.59|0
1703605800000|2023-12-26 15:50:00|139.17|136.97|139.84|137.64|140.42|138.22|139.17|136.97|0
1703606100000|2023-12-26 15:55:00|139.74|137.54|139.07|136.87|139.74|137.54|139.07|136.87|0
1703606400000|2023-12-26 16:00:00|138.97|136.77|139.64|137.44|140.12|137.92|138.88|136.68|0
1703606700000|2023-12-26 16:05:00|139.55|137.35|139.07|136.87|139.55|137.35|138.97|136.77|0
1703607000000|2023-12-26 16:10:00|139.16|136.96|138.3|136.1|139.45|137.25|138.21|136.01|0
1703607300000|2023-12-26 16:15:00|138.4|136.2|139.64|137.44|139.83|137.63|138.3|136.1|0
1703607600000|2023-12-26 16:20:00|139.73|137.53|140.12|137.92|140.12|137.92|139.35|137.15|0
1703607900000|2023-12-26 16:25:00|140.21|138.01|139.63|137.43|140.31|138.11|139.63|137.43|0
1703608200000|2023-12-26 16:30:00|139.73|137.53|139.06|136.86|139.73|137.53|138.96|136.76|0
1703608500000|2023-12-26 16:35:00|139.15|136.95|139.06|136.86|139.25|137.05|138.77|136.57|0
1703608800000|2023-12-26 16:40:00|138.96|136.76|138.96|136.76|139.25|137.05|138.67|136.47|0
1703609100000|2023-12-26 16:45:00|138.86|136.66|138.67|136.47|138.96|136.76|138.29|136.09|0
1703609400000|2023-12-26 16:50:00|138.76|136.56|138.38|136.18|138.86|136.66|138.29|136.09|0
1703609700000|2023-12-26 16:55:00|138.48|136.28|138.38|136.18|139.05|136.85|138.19|135.99|0
1703610000000|2023-12-26 17:00:00|138.47|136.27|138.85|136.65|139.14|136.94|138.47|136.27|0
1703610300000|2023-12-26 17:05:00|138.81|136.61|138.85|136.65|139.05|136.85|138.76|136.56|0
1703610600000|2023-12-26 17:10:00|138.76|136.56|138.09|135.89|138.85|136.65|137.99|135.79|0
1703610900000|2023-12-26 17:15:00|138.14|135.94|138.09|135.89|138.28|136.08|137.8|135.6|0
1703611200000|2023-12-26 17:20:00|138.14|135.94|138.18|135.98|138.37|136.17|137.8|135.6|0
1703611500000|2023-12-26 17:25:00|138.27|136.07|138.37|136.17|138.37|136.17|137.89|135.69|0
1703611800000|2023-12-26 17:30:00|138.27|136.07|138.65|136.45|138.65|136.45|138.08|135.88|0
1703612100000|2023-12-26 17:35:00|138.61|136.41|139.03|136.83|139.22|137.02|138.56|136.36|0
1703612400000|2023-12-26 17:40:00|138.99|136.79|138.46|136.26|139.03|136.83|138.36|136.16|0
1703612700000|2023-12-26 17:45:00|138.36|136.16|137.32|135.12|138.36|136.16|137.18|134.98|0
1703613000000|2023-12-26 17:50:00|137.41|135.21|137.41|135.21|137.98|135.78|137.41|135.21|0
1703613300000|2023-12-26 17:55:00|137.46|135.26|138.45|136.25|138.55|136.35|137.46|135.26|0
1703613600000|2023-12-26 18:00:00|138.55|136.35|137.88|135.68|138.55|136.35|137.78|135.58|0
1703613900000|2023-12-26 18:05:00|137.93|135.73|137.97|135.77|138.16|135.96|137.78|135.58|0
1703614200000|2023-12-26 18:10:00|137.88|135.68|137.5|135.3|137.88|135.68|137.12|134.92|0
1703614500000|2023-12-26 18:15:00|137.59|135.39|137.78|135.58|137.97|135.77|137.59|135.39|0
1703614800000|2023-12-26 18:20:00|137.68|135.48|137.02|134.82|137.87|135.67|136.92|134.72|0
1703615100000|2023-12-26 18:25:00|136.92|134.72|137.4|135.2|137.49|135.29|136.92|134.72|0
1703615400000|2023-12-26 18:30:00|137.35|135.15|137.58|135.38|137.58|135.38|137.02|134.82|0
1703615700000|2023-12-26 18:35:00|137.54|135.34|137.77|135.57|137.77|135.57|137.49|135.29|0
1703616000000|2023-12-26 18:40:00|137.68|135.48|137.49|135.29|137.87|135.67|137.39|135.19|0
1703616300000|2023-12-26 18:45:00|137.48|135.28|137.2|135|137.48|135.28|137.1|134.9|0
1703616600000|2023-12-26 18:50:00|137.1|134.9|137.67|135.47|138.05|135.85|137.1|134.9|0
1703616900000|2023-12-26 18:55:00|137.77|135.57|138.14|135.94|138.79|136.59|136.75|134.55|0
1703617200000|2023-12-26 19:00:00|138.23|136.03|137.61|135.41|138.28|136.08|137.38|135.18|0
1703617500000|2023-12-26 19:05:00|137.57|135.37|137.28|135.08|137.66|135.46|137.28|135.08|0
1703617800000|2023-12-26 19:10:00|137.18|134.98|137.37|135.17|137.37|135.17|136.99|134.79|0
1703618100000|2023-12-26 19:15:00|137.47|135.27|136.99|134.79|137.47|135.27|136.99|134.79|0
1703618400000|2023-12-26 19:20:00|137.09|134.89|136.99|134.79|137.27|135.07|136.99|134.79|0
1703618700000|2023-12-26 19:25:00|137.08|134.88|136.89|134.69|137.18|134.98|136.75|134.55|0
1703619000000|2023-12-26 19:30:00|136.8|134.6|135.97|133.77|137.08|134.88|135.69|133.49|0
1703619300000|2023-12-26 19:35:00|135.88|133.68|135.6|133.4|135.97|133.77|135.6|133.4|0
1703619600000|2023-12-26 19:40:00|135.69|133.49|136.35|134.15|136.35|134.15|135.69|133.49|0
1703619900000|2023-12-26 19:45:00|136.25|134.05|135.97|133.77|136.35|134.15|135.78|133.58|0
1703620200000|2023-12-26 19:50:00|135.88|133.68|135.59|133.39|135.97|133.77|135.59|133.39|0
1703620500000|2023-12-26 19:55:00|135.68|133.48|135.4|133.2|135.68|133.48|135.31|133.11|0
1703620800000|2023-12-26 20:00:00|135.31|133.11|135.12|132.92|135.78|133.58|135.02|132.82|0
1703621100000|2023-12-26 20:05:00|135.07|132.87|135.49|133.29|135.59|133.39|134.84|132.64|0
1703621400000|2023-12-26 20:10:00|135.4|133.2|135.21|133.01|135.49|133.29|135.02|132.82|0
1703621700000|2023-12-26 20:15:00|135.3|133.1|135.21|133.01|135.49|133.29|135.11|132.91|0
1703622000000|2023-12-26 20:20:00|135.11|132.91|134.08|131.88|135.21|133.01|134.08|131.88|0
1703622300000|2023-12-26 20:25:00|133.99|131.79|133.61|131.41|133.99|131.79|132.22|130.02|0
1703622600000|2023-12-26 20:30:00|133.52|131.32|132.87|130.67|133.71|131.51|132.68|130.48|0
1703622900000|2023-12-26 20:35:00|132.78|130.58|134.17|131.97|134.36|132.16|132.68|130.48|0
1703623200000|2023-12-26 20:40:00|134.36|132.16|134.45|132.25|134.63|132.43|134.17|131.97|0
1703623500000|2023-12-26 20:45:00|134.63|132.43|134.96|132.76|134.96|132.76|133.79|131.59|0
1703623800000|2023-12-26 20:50:00|135.01|132.81|136.04|133.84|136.23|134.03|134.26|132.06|0
1703624100000|2023-12-26 20:55:00|136.13|133.93|135.85|133.65|136.8|134.6|135.47|133.27|0
1703624400000|2023-12-26 21:00:00|135.76|133.56|135.57|133.37|135.76|133.56|135.19|132.99|0
1703624700000|2023-12-26 21:05:00|135.47|133.27|135.38|133.18|135.94|133.74|135.28|133.08|0
1703625000000|2023-12-26 21:10:00|135.47|133.27|135.37|133.17|135.75|133.55|135.28|133.08|0
1703625300000|2023-12-26 21:15:00|135.57|133.07|135.47|133.07|135.57|133.07|135.29|132.89|0
1703625600000|2023-12-26 21:20:00|135.57|133.17|135.94|133.54|135.94|133.54|135.56|133.16|0
1703625900000|2023-12-26 21:25:00|135.85|133.45|135.75|133.35|135.85|133.45|135.75|133.35|0
1703626200000|2023-12-26 21:30:00|135.71|133.31|135.75|133.35|135.75|133.35|135.66|133.26|0
1703626500000|2023-12-26 21:35:00|135.7|133.3|135.46|133.06|135.7|133.3|135.46|133.06|0
1703626800000|2023-12-26 21:40:00|135.56|133.16|135.18|132.78|135.56|133.16|135.18|132.78|0
1703627100000|2023-12-26 21:45:00|135.23|132.83|135.37|132.97|135.46|133.06|135.23|132.83|0
1703627400000|2023-12-26 21:50:00|135.27|132.87|135.27|132.87|136.12|133.72|135.27|132.87|0
1703627700000|2023-12-26 21:55:00|135.37|132.97|135.04|132.64|135.37|132.97|134.9|132.5|0
1703628000000|2023-12-26 22:00:00|135|132.6|135.26|132.86|135.26|132.86|135|132.6|0
1703628300000|2023-12-26 22:05:00|135.21|132.81|135.24|132.84|135.26|132.86|135.21|132.81|0
1703628600000|2023-12-26 22:10:00|135.18|132.78|135.25|132.85|135.27|132.87|135.18|132.78|0
1703628900000|2023-12-26 22:15:00|135.24|132.84|135.17|132.77|135.24|132.84|135.17|132.77|0
1703629200000|2023-12-26 22:20:00|135.1|132.7|135.1|132.7|135.11|132.71|135.1|132.7|0
1703629500000|2023-12-26 22:25:00|135.03|132.63|135|132.6|135.03|132.63|135|132.6|0
1703629800000|2023-12-26 22:30:00|135.05|132.65|134.95|132.55|135.05|132.65|134.95|132.55|0
1703630100000|2023-12-26 22:35:00|134.98|132.58|134.95|132.55|134.99|132.59|134.95|132.55|0
1703630400000|2023-12-26 22:40:00|134.99|132.59|134.96|132.56|135.02|132.62|134.96|132.56|0
1703630700000|2023-12-26 22:45:00|134.98|132.58|135.02|132.62|135.05|132.65|134.98|132.58|0
1703631000000|2023-12-26 22:50:00|135|132.6|135.04|132.64|135.04|132.64|135|132.6|0
1703631300000|2023-12-26 22:55:00|135.02|132.62|134.99|132.59|135.02|132.62|134.99|132.59|0
1703631600000|2023-12-26 23:00:00|134.64|132.24|134.22|131.82|134.83|132.43|134.22|131.82|0
1703631900000|2023-12-26 23:05:00|134.31|131.91|134.12|131.72|134.31|131.91|133.94|131.54|0
1703632200000|2023-12-26 23:10:00|134.03|131.63|134.21|131.81|134.31|131.91|133.93|131.53|0
1703632500000|2023-12-26 23:15:00|134.31|131.91|134.49|132.09|134.68|132.28|134.21|131.81|0
1703632800000|2023-12-26 23:20:00|134.59|132.19|134.4|132|134.63|132.23|134.3|131.9|0
1703633100000|2023-12-26 23:25:00|134.49|132.09|134.58|132.18|134.77|132.37|134.4|132|0
1703633400000|2023-12-26 23:30:00|134.49|132.09|134.67|132.27|134.77|132.37|134.49|132.09|0
1703633700000|2023-12-26 23:35:00|134.77|132.37|134.95|132.55|135.05|132.65|134.67|132.27|0
1703634000000|2023-12-26 23:40:00|134.86|132.46|134.76|132.36|135.05|132.65|134.76|132.36|0
1703634300000|2023-12-26 23:45:00|134.86|132.46|134.86|132.46|134.95|132.55|134.76|132.36|0
1703634600000|2023-12-26 23:50:00|134.9|132.5|135.04|132.64|135.14|132.74|134.9|132.5|0
1703635200000|2023-12-27 00:00:00|135.09|132.69|135.04|132.64|135.41|133.01|134.95|132.55|0
1703635500000|2023-12-27 00:05:00|135.09|132.69|135.32|132.92|135.32|132.92|135.04|132.64|0
1703635800000|2023-12-27 00:10:00|135.37|132.97|135.41|133.01|135.41|133.01|135.22|132.82|0
1703636100000|2023-12-27 00:15:00|135.46|133.06|135.6|133.2|135.69|133.29|135.41|133.01|0
1703636400000|2023-12-27 00:20:00|135.64|133.24|135.88|133.48|135.88|133.48|135.41|133.01|0
1703636700000|2023-12-27 00:25:00|135.78|133.38|135.87|133.47|135.88|133.48|135.69|133.29|0
1703637000000|2023-12-27 00:30:00|135.78|133.38|135.78|133.38|135.87|133.47|135.78|133.38|0
1703637300000|2023-12-27 00:35:00|135.87|133.47|135.78|133.38|135.87|133.47|135.68|133.28|0
1703637600000|2023-12-27 00:40:00|135.87|133.47|135.59|133.19|135.96|133.56|135.59|133.19|0
1703637900000|2023-12-27 00:45:00|135.68|133.28|135.87|133.47|135.87|133.47|135.59|133.19|0
1703638200000|2023-12-27 00:50:00|135.92|133.52|135.96|133.56|135.96|133.56|135.87|133.47|0
1703638500000|2023-12-27 00:55:00|135.91|133.51|135.96|133.56|136.05|133.65|135.86|133.46|0
1703638800000|2023-12-27 01:00:00|136.05|133.65|136.05|133.65|136.24|133.84|135.96|133.56|0
1703639100000|2023-12-27 01:05:00|136.1|133.7|135.95|133.55|136.14|133.74|135.95|133.55|0
1703639400000|2023-12-27 01:10:00|135.86|133.46|136.05|133.65|136.14|133.74|135.86|133.46|0
1703639700000|2023-12-27 01:15:00|136.1|133.7|135.86|133.46|136.23|133.83|135.67|133.27|0
1703640000000|2023-12-27 01:20:00|135.95|133.55|136.04|133.64|136.14|133.74|135.76|133.36|0
1703640300000|2023-12-27 01:25:00|136.14|133.74|136.23|133.83|136.23|133.83|136.04|133.64|0
1703640600000|2023-12-27 01:30:00|136.04|133.84|136.27|134.07|136.41|134.21|136.04|133.84|0
1703640900000|2023-12-27 01:35:00|136.22|134.02|135.75|133.55|136.32|134.12|135.75|133.55|0
1703641200000|2023-12-27 01:40:00|135.84|133.64|135.94|133.74|136.03|133.83|135.75|133.55|0
1703641500000|2023-12-27 01:45:00|135.93|133.73|135.75|133.55|136.03|133.83|135.75|133.55|0
1703641800000|2023-12-27 01:50:00|135.74|133.54|136.85|134.65|137.04|134.84|135.74|133.54|0
1703642100000|2023-12-27 01:55:00|136.8|134.6|136.84|134.64|136.85|134.65|136.75|134.55|0
1703642400000|2023-12-27 02:00:00|136.75|134.55|136.75|134.55|136.94|134.74|136.75|134.55|0
1703642700000|2023-12-27 02:05:00|136.84|134.64|136.8|134.6|136.94|134.74|136.75|134.55|0
1703643000000|2023-12-27 02:10:00|136.84|134.64|136.84|134.64|136.84|134.64|136.65|134.45|0
1703643300000|2023-12-27 02:15:00|136.93|134.73|136.93|134.73|136.93|134.73|136.74|134.54|0
1703643600000|2023-12-27 02:20:00|136.84|134.64|136.93|134.73|137.03|134.83|136.74|134.54|0
1703643900000|2023-12-27 02:25:00|137.02|134.82|137.07|134.87|137.12|134.92|137.02|134.82|0
1703644200000|2023-12-27 02:30:00|137.12|134.92|136.64|134.44|137.12|134.92|136.64|134.44|0
1703644500000|2023-12-27 02:35:00|136.55|134.35|136.36|134.16|136.64|134.44|136.36|134.16|0
1703644800000|2023-12-27 02:40:00|136.45|134.25|136.64|134.44|136.64|134.44|136.36|134.16|0
1703645100000|2023-12-27 02:45:00|136.73|134.53|136.83|134.63|136.92|134.72|136.73|134.53|0
1703645400000|2023-12-27 02:50:00|136.92|134.72|136.73|134.53|136.92|134.72|136.64|134.44|0
1703645700000|2023-12-27 02:55:00|136.68|134.48|137.01|134.81|137.01|134.81|136.68|134.48|0
1703646000000|2023-12-27 03:00:00|136.92|134.72|137.1|134.9|137.1|134.9|136.92|134.72|0
1703646300000|2023-12-27 03:05:00|137.15|134.95|137.2|135|137.29|135.09|137.1|134.9|0
1703646600000|2023-12-27 03:10:00|137.1|134.9|137.1|134.9|137.2|135|137.01|134.81|0
1703646900000|2023-12-27 03:15:00|137.19|134.99|137|134.8|137.19|134.99|136.91|134.71|0
1703647200000|2023-12-27 03:20:00|136.91|134.71|136.91|134.71|137|134.8|136.81|134.61|0
1703647500000|2023-12-27 03:25:00|137|134.8|137|134.8|137.1|134.9|136.91|134.71|0
1703647800000|2023-12-27 03:30:00|137.09|134.89|137.19|134.99|137.19|134.99|137|134.8|0
1703648100000|2023-12-27 03:35:00|137.14|134.94|137.19|134.99|137.28|135.08|137.14|134.94|0
1703648400000|2023-12-27 03:40:00|137.28|135.08|137.28|135.08|137.28|135.08|137.09|134.89|0
1703648700000|2023-12-27 03:45:00|137.18|134.98|137.28|135.08|137.28|135.08|137.09|134.89|0
1703649000000|2023-12-27 03:50:00|137.37|135.17|137.27|135.07|137.37|135.17|137.27|135.07|0
1703649300000|2023-12-27 03:55:00|137.32|135.12|137.37|135.17|137.46|135.26|137.32|135.12|0
1703649600000|2023-12-27 04:00:00|137.46|135.26|137.27|135.07|137.46|135.26|137.27|135.07|0
1703649900000|2023-12-27 04:05:00|137.37|135.17|137.17|134.97|137.37|135.17|137.17|134.97|0
1703650200000|2023-12-27 04:10:00|137.08|134.88|136.89|134.69|137.17|134.97|136.89|134.69|0
1703650500000|2023-12-27 04:15:00|136.84|134.64|136.89|134.69|136.98|134.78|136.79|134.59|0
1703650800000|2023-12-27 04:20:00|136.84|134.64|136.7|134.5|136.89|134.69|136.7|134.5|0
1703651100000|2023-12-27 04:25:00|136.65|134.45|136.7|134.5|136.7|134.5|136.6|134.4|0
1703651400000|2023-12-27 04:30:00|136.79|134.59|136.69|134.49|136.79|134.59|136.69|134.49|0
1703651700000|2023-12-27 04:35:00|136.74|134.54|136.79|134.59|136.79|134.59|136.69|134.49|0
1703652000000|2023-12-27 04:40:00|136.69|134.49|136.78|134.58|136.79|134.59|136.69|134.49|0
1703652300000|2023-12-27 04:45:00|136.69|134.49|136.88|134.68|136.88|134.68|136.69|134.49|0
1703652600000|2023-12-27 04:50:00|136.83|134.63|136.78|134.58|136.88|134.68|136.78|134.58|0
1703652900000|2023-12-27 04:55:00|136.69|134.49|136.59|134.39|136.69|134.49|136.59|134.39|0
1703653200000|2023-12-27 05:00:00|136.68|134.48|136.68|134.48|136.97|134.77|136.64|134.44|0
1703653500000|2023-12-27 05:05:00|136.73|134.53|136.87|134.67|136.87|134.67|136.68|134.48|0
1703653800000|2023-12-27 05:10:00|136.78|134.58|136.59|134.39|136.87|134.67|136.59|134.39|0
1703654100000|2023-12-27 05:15:00|136.68|134.48|136.4|134.2|136.68|134.48|136.4|134.2|0
1703654400000|2023-12-27 05:20:00|136.39|134.19|136.49|134.29|136.58|134.38|136.39|134.19|0
1703654700000|2023-12-27 05:25:00|136.39|134.19|136.39|134.19|136.39|134.19|136.2|134|0
1703655000000|2023-12-27 05:30:00|136.35|134.15|136.3|134.1|136.39|134.19|136.3|134.1|0
1703655300000|2023-12-27 05:35:00|136.39|134.19|136.2|134|136.39|134.19|136.11|133.91|0
1703655600000|2023-12-27 05:40:00|136.29|134.09|136.39|134.19|136.39|134.19|136.2|134|0
1703655900000|2023-12-27 05:45:00|136.29|134.09|136.29|134.09|136.34|134.14|136.29|134.09|0
1703656200000|2023-12-27 05:50:00|136.2|134|136.01|133.81|136.2|134|136.01|133.81|0
1703656500000|2023-12-27 05:55:00|135.96|133.76|136|133.8|136.01|133.81|135.91|133.71|0
1703656800000|2023-12-27 06:00:00|135.91|133.71|135.82|133.62|136|133.8|135.82|133.62|0
1703657100000|2023-12-27 06:05:00|135.77|133.57|136|133.8|136|133.8|135.72|133.52|0
1703657400000|2023-12-27 06:10:00|136.05|133.85|136.19|133.99|136.28|134.08|136.05|133.85|0
1703657700000|2023-12-27 06:15:00|136.09|133.89|136.09|133.89|136.09|133.89|136.09|133.89|0
1703658000000|2023-12-27 06:20:00|136.05|133.85|135.71|133.51|136.09|133.89|135.71|133.51|0
1703658300000|2023-12-27 06:25:00|135.62|133.42|135.71|133.51|135.71|133.51|135.53|133.33|0
1703658600000|2023-12-27 06:30:00|135.62|133.42|135.62|133.42|135.71|133.51|135.52|133.32|0
1703658900000|2023-12-27 06:35:00|135.57|133.37|135.71|133.51|135.71|133.51|135.52|133.32|0
1703659200000|2023-12-27 06:40:00|135.62|133.42|135.52|133.32|135.62|133.42|135.43|133.23|0
1703659500000|2023-12-27 06:45:00|135.57|133.37|135.71|133.51|135.8|133.6|135.57|133.37|0
1703659800000|2023-12-27 06:50:00|135.8|133.6|135.85|133.65|135.89|133.69|135.7|133.5|0
1703660100000|2023-12-27 06:55:00|135.89|133.69|135.89|133.69|135.89|133.69|135.8|133.6|0
1703660400000|2023-12-27 07:00:00|135.98|133.78|135.61|133.41|135.98|133.78|135.51|133.31|0
1703660700000|2023-12-27 07:05:00|135.51|133.31|135.98|133.78|135.98|133.78|135.51|133.31|0
1703661000000|2023-12-27 07:10:00|135.89|133.69|135.7|133.5|135.98|133.78|135.7|133.5|0
1703661300000|2023-12-27 07:15:00|135.6|133.4|135.51|133.31|135.7|133.5|135.41|133.21|0
1703661600000|2023-12-27 07:20:00|135.6|133.4|134.99|132.79|135.6|133.4|134.99|132.79|0
1703661900000|2023-12-27 07:25:00|134.9|132.7|135.27|133.07|135.27|133.07|134.9|132.7|0
1703662200000|2023-12-27 07:30:00|135.36|133.16|135.46|133.26|135.83|133.63|135.36|133.16|0
1703662500000|2023-12-27 07:35:00|135.41|133.21|135.64|133.44|135.64|133.44|135.17|132.97|0
1703662800000|2023-12-27 07:40:00|135.55|133.35|135.55|133.35|135.64|133.44|135.55|133.35|0
1703663100000|2023-12-27 07:45:00|135.64|133.44|135.78|133.58|135.83|133.63|135.54|133.34|0
1703663400000|2023-12-27 07:50:00|135.73|133.53|135.73|133.53|135.82|133.62|135.64|133.44|0
1703663700000|2023-12-27 07:55:00|135.82|133.62|136.2|134|136.29|134.09|135.82|133.62|0
1703664000000|2023-12-27 08:00:00|136.29|134.09|137.04|134.84|137.05|134.85|136.29|134.09|0
1703664300000|2023-12-27 08:05:00|137.09|134.89|137.14|134.94|137.23|135.03|136.76|134.56|0
1703664600000|2023-12-27 08:10:00|137.04|134.84|136.76|134.56|137.14|134.94|136.71|134.51|0
1703664900000|2023-12-27 08:15:00|136.85|134.65|136.76|134.56|137.04|134.84|136.47|134.27|0
1703665200000|2023-12-27 08:20:00|136.85|134.65|136.38|134.18|136.9|134.7|136.28|134.08|0
1703665500000|2023-12-27 08:25:00|136.28|134.08|136|133.8|136.38|134.18|135.86|133.66|0
1703665800000|2023-12-27 08:30:00|135.95|133.75|135.62|133.42|136.09|133.89|135.62|133.42|0
1703666100000|2023-12-27 08:35:00|135.67|133.47|136.04|133.84|136.09|133.89|135.62|133.42|0
1703666400000|2023-12-27 08:40:00|135.99|133.79|136.09|133.89|136.37|134.17|135.99|133.79|0
1703666700000|2023-12-27 08:45:00|136.18|133.98|136.37|134.17|136.56|134.36|135.99|133.79|0
1703667000000|2023-12-27 08:50:00|136.42|134.22|136.93|134.73|137.12|134.92|136.42|134.22|0
1703667300000|2023-12-27 08:55:00|137.03|134.83|136.55|134.35|137.12|134.92|136.36|134.16|0
1703667600000|2023-12-27 09:00:00|136.46|134.26|136.93|134.73|137.02|134.82|136.36|134.16|0
1703667900000|2023-12-27 09:05:00|136.83|134.63|136.69|134.49|137.21|135.01|136.64|134.44|0
1703668200000|2023-12-27 09:10:00|136.74|134.54|136.92|134.72|137.02|134.82|136.64|134.44|0
1703668500000|2023-12-27 09:15:00|137.02|134.82|136.55|134.35|137.02|134.82|136.36|134.16|0
1703668800000|2023-12-27 09:20:00|136.64|134.44|136.73|134.53|137.02|134.82|136.54|134.34|0
1703669100000|2023-12-27 09:25:00|136.83|134.63|137.01|134.81|137.2|135|136.73|134.53|0
1703669400000|2023-12-27 09:30:00|137.11|134.91|136.82|134.62|137.11|134.91|136.73|134.53|0
1703669700000|2023-12-27 09:35:00|136.73|134.53|136.63|134.43|136.82|134.62|136.63|134.43|0
1703670000000|2023-12-27 09:40:00|136.68|134.48|137.29|135.09|137.29|135.09|136.63|134.43|0
1703670300000|2023-12-27 09:45:00|137.2|135|137.15|134.95|137.48|135.28|137.01|134.81|0
1703670600000|2023-12-27 09:50:00|137.2|135|137|134.8|137.29|135.09|137|134.8|0
1703670900000|2023-12-27 09:55:00|136.96|134.76|136.81|134.61|137|134.8|136.72|134.52|0
1703671200000|2023-12-27 10:00:00|136.77|134.57|136.81|134.61|136.91|134.71|136.72|134.52|0
1703671500000|2023-12-27 10:05:00|136.72|134.52|136.58|134.38|136.91|134.71|136.53|134.33|0
1703671800000|2023-12-27 10:10:00|136.62|134.42|137.28|135.08|137.38|135.18|136.53|134.33|0
1703672100000|2023-12-27 10:15:00|137.38|135.18|137|134.8|137.57|135.37|137|134.8|0
1703672400000|2023-12-27 10:20:00|137.09|134.89|137.09|134.89|137.28|135.08|136.99|134.79|0
1703672700000|2023-12-27 10:25:00|137.18|134.98|136.9|134.7|137.18|134.98|136.8|134.6|0
1703673000000|2023-12-27 10:30:00|136.95|134.75|136.71|134.51|136.95|134.75|136.71|134.51|0
1703673300000|2023-12-27 10:35:00|136.8|134.6|136.61|134.41|136.99|134.79|136.61|134.41|0
1703673600000|2023-12-27 10:40:00|136.52|134.32|136.7|134.5|136.7|134.5|136.42|134.22|0
1703673900000|2023-12-27 10:45:00|136.8|134.6|136.89|134.69|136.89|134.69|136.61|134.41|0
1703674200000|2023-12-27 10:50:00|136.8|134.6|136.61|134.41|136.89|134.69|136.56|134.36|0
1703674500000|2023-12-27 10:55:00|136.6|134.4|136.79|134.59|136.89|134.69|136.6|134.4|0
1703674800000|2023-12-27 11:00:00|136.84|134.64|136.51|134.31|136.89|134.69|136.51|134.31|0
1703675100000|2023-12-27 11:05:00|136.56|134.36|136.88|134.68|136.98|134.78|136.56|134.36|0
1703675400000|2023-12-27 11:10:00|136.93|134.73|136.79|134.59|137.07|134.87|136.79|134.59|0
1703675700000|2023-12-27 11:15:00|136.69|134.49|136.97|134.77|137.16|134.96|136.69|134.49|0
1703676000000|2023-12-27 11:20:00|136.88|134.68|136.69|134.49|136.97|134.77|136.69|134.49|0
1703676300000|2023-12-27 11:25:00|136.78|134.58|136.55|134.35|136.88|134.68|136.55|134.35|0
1703676600000|2023-12-27 11:30:00|136.5|134.3|136.59|134.39|136.97|134.77|136.5|134.3|0
1703676900000|2023-12-27 11:35:00|136.5|134.3|136.97|134.77|136.97|134.77|136.5|134.3|0
1703677200000|2023-12-27 11:40:00|137.06|134.86|136.87|134.67|137.16|134.96|136.78|134.58|0
1703677500000|2023-12-27 11:45:00|136.96|134.76|137.06|134.86|137.15|134.95|136.78|134.58|0
1703677800000|2023-12-27 11:50:00|137.11|134.91|136.87|134.67|137.15|134.95|136.68|134.48|0
1703678100000|2023-12-27 11:55:00|136.77|134.57|136.77|134.57|136.96|134.76|136.73|134.53|0
1703678400000|2023-12-27 12:00:00|136.68|134.48|136.86|134.66|136.96|134.76|136.58|134.38|0
1703678700000|2023-12-27 12:05:00|136.77|134.57|137.81|135.61|137.81|135.61|136.77|134.57|0
1703679000000|2023-12-27 12:10:00|137.76|135.56|137.43|135.23|137.81|135.61|137.29|135.09|0
1703679300000|2023-12-27 12:15:00|137.52|135.32|137.33|135.13|137.52|135.32|137.14|134.94|0
1703679600000|2023-12-27 12:20:00|137.38|135.18|137.33|135.13|137.43|135.23|137.05|134.85|0
1703679900000|2023-12-27 12:25:00|137.23|135.03|136.85|134.65|137.33|135.13|136.85|134.65|0
1703680200000|2023-12-27 12:30:00|136.95|134.75|136.85|134.65|137.04|134.84|136.66|134.46|0
1703680500000|2023-12-27 12:35:00|136.95|134.75|137.04|134.84|137.13|134.93|136.85|134.65|0
1703680800000|2023-12-27 12:40:00|137.13|134.93|137.04|134.84|137.32|135.12|137.04|134.84|0
1703681100000|2023-12-27 12:45:00|137.13|134.93|136.85|134.65|137.13|134.93|136.85|134.65|0
1703681400000|2023-12-27 12:50:00|136.8|134.6|136.75|134.55|136.85|134.65|136.66|134.46|0
1703681700000|2023-12-27 12:55:00|136.66|134.46|136.37|134.17|136.66|134.46|136.28|134.08|0
1703682000000|2023-12-27 13:00:00|136.28|134.08|135.99|133.79|136.37|134.17|135.81|133.61|0
1703682300000|2023-12-27 13:05:00|136.09|133.89|135.71|133.51|136.09|133.89|135.62|133.42|0
1703682600000|2023-12-27 13:10:00|135.61|133.41|135.8|133.6|135.9|133.7|135.61|133.41|0
1703682900000|2023-12-27 13:15:00|135.71|133.51|135.61|133.41|135.8|133.6|135.42|133.22|0
1703683200000|2023-12-27 13:20:00|135.52|133.32|135.05|132.85|135.52|133.32|135.05|132.85|0
1703683500000|2023-12-27 13:25:00|135.14|132.94|135.05|132.85|135.14|132.94|134.95|132.75|0
1703683800000|2023-12-27 13:30:00|135.14|132.94|135.14|132.94|135.33|133.13|134.95|132.75|0
1703684100000|2023-12-27 13:35:00|135.23|133.03|135.56|133.36|135.6|133.4|135.14|132.94|0
1703684400000|2023-12-27 13:40:00|135.51|133.31|135.51|133.31|135.89|133.69|135.41|133.21|0
1703684700000|2023-12-27 13:45:00|135.7|133.5|135.41|133.21|135.7|133.5|135.41|133.21|0
1703685000000|2023-12-27 13:50:00|135.37|133.17|135.88|133.68|136.07|133.87|135.37|133.17|0
1703685300000|2023-12-27 13:55:00|135.79|133.59|136.26|134.06|136.26|134.06|135.79|133.59|0
1703685600000|2023-12-27 14:00:00|136.3|134.1|136.44|134.24|136.82|134.62|136.25|134.05|0
1703685900000|2023-12-27 14:05:00|136.54|134.34|136.44|134.24|136.63|134.43|136.25|134.05|0
1703686200000|2023-12-27 14:10:00|136.53|134.33|136.72|134.52|136.72|134.52|136.25|134.05|0
1703686500000|2023-12-27 14:15:00|136.63|134.43|136.81|134.61|136.81|134.61|136.44|134.24|0
1703686800000|2023-12-27 14:20:00|136.77|134.57|137.1|134.9|137.1|134.9|136.62|134.42|0
1703687100000|2023-12-27 14:25:00|137.19|134.99|137.47|135.27|137.76|135.56|137.1|134.9|0
1703687400000|2023-12-27 14:30:00|137.19|134.99|136.05|133.85|138.04|135.84|135.68|133.48|0
1703687700000|2023-12-27 14:35:00|135.96|133.76|135.68|133.48|136.43|134.23|135.58|133.38|0
1703688000000|2023-12-27 14:40:00|135.77|133.57|135.49|133.29|136.05|133.85|135.35|133.15|0
1703688300000|2023-12-27 14:45:00|135.39|133.19|135.58|133.38|136.05|133.85|135.21|133.01|0
1703688600000|2023-12-27 14:50:00|135.39|133.19|133.73|131.53|135.58|133.38|133.63|131.43|0
1703688900000|2023-12-27 14:55:00|133.82|131.62|134.01|131.81|134.1|131.9|133.54|131.34|0
1703689200000|2023-12-27 15:00:00|133.91|131.71|134|131.8|134.38|132.18|133.54|131.34|0
1703689500000|2023-12-27 15:05:00|134.1|131.9|134.28|132.08|134.66|132.46|134|131.8|0
1703689800000|2023-12-27 15:10:00|134.38|132.18|136.45|134.25|136.83|134.63|134|131.8|0
1703690100000|2023-12-27 15:15:00|136.35|134.15|136.07|133.87|136.54|134.34|135.41|133.21|0
1703690400000|2023-12-27 15:20:00|136.16|133.96|135.41|133.21|137.21|135.01|135.22|133.02|0
1703690700000|2023-12-27 15:25:00|135.31|133.11|135.03|132.83|135.5|133.3|134.61|132.41|0
1703691000000|2023-12-27 15:30:00|135.22|133.02|135.78|133.58|135.78|133.58|134.84|132.64|0
1703691300000|2023-12-27 15:35:00|135.87|133.67|135.78|133.58|136.73|134.53|135.59|133.39|0
1703691600000|2023-12-27 15:40:00|135.87|133.67|136.53|134.33|136.82|134.62|135.68|133.48|0
1703691900000|2023-12-27 15:45:00|136.63|134.43|136.82|134.62|137.1|134.9|136.15|133.95|0
1703692200000|2023-12-27 15:50:00|136.91|134.71|136.62|134.42|137.58|135.38|136.62|134.42|0
1703692500000|2023-12-27 15:55:00|136.72|134.52|133.57|131.37|136.72|134.52|133.48|131.28|0
1703692800000|2023-12-27 16:00:00|133.76|131.56|134.23|132.03|134.51|132.31|133.66|131.46|0
1703693100000|2023-12-27 16:05:00|134.32|132.12|134.13|131.93|134.51|132.31|133.66|131.46|0
1703693400000|2023-12-27 16:10:00|134.23|132.03|133.85|131.65|134.51|132.31|133.75|131.55|0
1703693700000|2023-12-27 16:15:00|133.75|131.55|133.56|131.36|133.75|131.55|133.47|131.27|0
1703694000000|2023-12-27 16:20:00|133.47|131.27|133.84|131.64|133.84|131.64|133.47|131.27|0
1703694300000|2023-12-27 16:25:00|133.75|131.55|133.46|131.26|134.41|132.21|133.46|131.26|0
1703694600000|2023-12-27 16:30:00|133.56|131.36|132.9|130.7|133.65|131.45|132.8|130.6|0
1703694900000|2023-12-27 16:35:00|132.8|130.6|132.43|130.23|132.8|130.6|132.24|130.04|0
1703695200000|2023-12-27 16:40:00|132.52|130.32|131.86|129.66|132.61|130.41|131.68|129.48|0
1703695500000|2023-12-27 16:45:00|131.77|129.57|132.14|129.94|132.42|130.22|131.77|129.57|0
1703695800000|2023-12-27 16:50:00|132.1|129.9|132.14|129.94|132.42|130.22|131.86|129.66|0
1703696100000|2023-12-27 16:55:00|132.05|129.85|132.23|130.03|132.33|130.13|131.76|129.56|0
1703696400000|2023-12-27 17:00:00|132.32|130.12|132.51|130.31|132.89|130.69|131.9|129.7|0
1703696700000|2023-12-27 17:05:00|132.42|130.22|132.41|130.21|132.7|130.5|132.41|130.21|0
1703697000000|2023-12-27 17:10:00|132.37|130.17|131.85|129.65|132.41|130.21|131.66|129.46|0
1703697300000|2023-12-27 17:15:00|131.76|129.56|131.85|129.65|131.94|129.74|131.66|129.46|0
1703697600000|2023-12-27 17:20:00|131.76|129.56|131.75|129.55|132.13|129.93|131.29|129.09|0
1703697900000|2023-12-27 17:25:00|131.94|129.74|132.03|129.83|132.13|129.93|131.85|129.65|0
1703698200000|2023-12-27 17:30:00|131.94|129.74|131.66|129.46|131.94|129.74|131.56|129.36|0
1703698500000|2023-12-27 17:35:00|131.75|129.55|132.5|130.3|132.78|130.58|131.75|129.55|0
1703698800000|2023-12-27 17:40:00|132.59|130.39|133.63|131.43|134|131.8|132.59|130.39|0
1703699100000|2023-12-27 17:45:00|133.72|131.52|133.06|130.86|133.82|131.62|132.96|130.76|0
1703699400000|2023-12-27 17:50:00|133.01|130.81|133.29|131.09|133.34|131.14|132.96|130.76|0
1703699700000|2023-12-27 17:55:00|133.25|131.05|133.15|130.95|133.34|131.14|132.87|130.67|0
1703700000000|2023-12-27 18:00:00|133.05|130.85|131.74|129.54|133.15|130.95|131.55|129.35|0
1703700300000|2023-12-27 18:05:00|131.65|129.45|129.6|127.4|131.83|129.63|129.42|127.22|0
1703700600000|2023-12-27 18:10:00|129.79|127.59|130.43|128.23|130.53|128.33|128.86|126.66|0
1703700900000|2023-12-27 18:15:00|130.34|128.14|129.97|127.77|130.71|128.51|129.51|127.31|0
1703701200000|2023-12-27 18:20:00|130.06|127.86|130.43|128.23|130.52|128.32|129.87|127.67|0
1703701500000|2023-12-27 18:25:00|130.52|128.32|130.52|128.32|130.89|128.69|130.06|127.86|0
1703701800000|2023-12-27 18:30:00|130.43|128.23|130.52|128.32|130.71|128.51|129.78|127.58|0
1703702100000|2023-12-27 18:35:00|130.33|128.13|130.24|128.04|130.52|128.32|130.05|127.85|0
1703702400000|2023-12-27 18:40:00|130.15|127.95|129.68|127.48|130.15|127.95|129.68|127.48|0
1703702700000|2023-12-27 18:45:00|129.77|127.57|129.87|127.67|130.14|127.94|129.5|127.3|0
1703703000000|2023-12-27 18:50:00|129.96|127.76|130.23|128.03|130.42|128.22|129.59|127.39|0
1703703300000|2023-12-27 18:55:00|130.14|127.94|131.25|129.05|131.25|129.05|129.96|127.76|0
1703703600000|2023-12-27 19:00:00|131.35|129.15|134.83|132.63|135.31|133.11|131.35|129.15|0
1703703900000|2023-12-27 19:05:00|135.02|132.82|133.74|131.54|135.4|133.2|133.5|131.3|0
1703704200000|2023-12-27 19:10:00|133.69|131.49|134.83|132.63|135.4|133.2|133.69|131.49|0
1703704500000|2023-12-27 19:15:00|134.64|132.44|133.59|131.39|135.21|133.01|133.59|131.39|0
1703704800000|2023-12-27 19:20:00|133.5|131.3|132.65|130.45|133.5|131.3|132.65|130.45|0
1703705100000|2023-12-27 19:25:00|132.55|130.35|132.08|129.88|133.31|131.11|131.34|129.14|0
1703705400000|2023-12-27 19:30:00|131.99|129.79|133.02|130.82|133.3|131.1|131.99|129.79|0
1703705700000|2023-12-27 19:35:00|133.12|130.92|133.3|131.1|133.3|131.1|132.74|130.54|0
1703706000000|2023-12-27 19:40:00|133.4|131.2|133.96|131.76|134.34|132.14|133.3|131.1|0
1703706300000|2023-12-27 19:45:00|134.06|131.86|133.49|131.29|134.06|131.86|133.49|131.29|0
1703706600000|2023-12-27 19:50:00|133.58|131.38|134.24|132.04|134.24|132.04|133.39|131.19|0
1703706900000|2023-12-27 19:55:00|134.34|132.14|133.29|131.09|134.34|132.14|133.01|130.81|0
1703707200000|2023-12-27 20:00:00|133.2|131|132.73|130.53|133.58|131.38|132.45|130.25|0
1703707500000|2023-12-27 20:05:00|132.63|130.43|132.44|130.24|133.67|131.47|132.35|130.15|0
1703707800000|2023-12-27 20:10:00|132.54|130.34|132.54|130.34|132.73|130.53|131.88|129.68|0
1703708100000|2023-12-27 20:15:00|132.63|130.43|132.07|129.87|132.63|130.43|131.6|129.4|0
1703708400000|2023-12-27 20:20:00|131.97|129.77|132.72|130.52|132.72|130.52|131.78|129.58|0
1703708700000|2023-12-27 20:25:00|132.82|130.62|132.72|130.52|133.66|131.46|132.72|130.52|0
1703709000000|2023-12-27 20:30:00|132.63|130.43|132.02|129.82|133.19|130.99|131.87|129.67|0
1703709300000|2023-12-27 20:35:00|131.97|129.77|131.68|129.48|131.97|129.77|131.22|129.02|0
1703709600000|2023-12-27 20:40:00|131.59|129.39|133.47|131.27|133.66|131.46|131.5|129.3|0
1703709900000|2023-12-27 20:45:00|133.56|131.36|133.28|131.08|133.75|131.55|133.09|130.89|0
1703710200000|2023-12-27 20:50:00|133.47|131.27|132.71|130.51|134.13|131.93|132.52|130.32|0
1703710500000|2023-12-27 20:55:00|132.62|130.42|128.53|126.33|132.62|130.42|128.53|126.33|0
1703710800000|2023-12-27 21:00:00|128.8|126.6|128.25|126.05|129.36|127.16|128.16|125.96|0
1703711100000|2023-12-27 21:05:00|128.16|125.96|128.62|126.42|128.8|126.6|128.07|125.87|0
1703711400000|2023-12-27 21:10:00|128.53|126.33|128.62|126.42|128.71|126.51|128.34|126.14|0
1703711700000|2023-12-27 21:15:00|128.72|126.22|129.08|126.68|129.08|126.68|128.72|126.22|0
1703712000000|2023-12-27 21:20:00|128.99|126.59|129.08|126.68|129.08|126.68|128.8|126.4|0
1703712300000|2023-12-27 21:25:00|129.17|126.77|128.99|126.59|129.17|126.77|128.94|126.54|0
1703712600000|2023-12-27 21:30:00|129.08|126.68|128.89|126.49|129.08|126.68|128.89|126.49|0
1703712900000|2023-12-27 21:35:00|128.8|126.4|128.8|126.4|128.8|126.4|128.71|126.31|0
1703713200000|2023-12-27 21:40:00|128.71|126.31|128.8|126.4|128.8|126.4|128.71|126.31|0
1703713500000|2023-12-27 21:45:00|128.7|126.3|128.89|126.49|128.89|126.49|128.7|126.3|0
1703713800000|2023-12-27 21:50:00|128.8|126.4|128.79|126.39|128.89|126.49|128.7|126.3|0
1703714100000|2023-12-27 21:55:00|128.75|126.35|128.66|126.26|128.79|126.39|128.61|126.21|0
1703714400000|2023-12-27 22:00:00|128.69|126.29|128.79|126.39|128.79|126.39|128.69|126.29|0
1703714700000|2023-12-27 22:05:00|128.77|126.37|128.69|126.29|128.84|126.44|128.57|126.17|0
1703715000000|2023-12-27 22:10:00|128.7|126.3|128.71|126.31|128.71|126.31|128.66|126.26|0
1703715300000|2023-12-27 22:15:00|128.69|126.29|128.69|126.29|128.69|126.29|128.69|126.29|0
1703715600000|2023-12-27 22:20:00|128.64|126.24|128.65|126.25|128.67|126.27|128.64|126.24|0
1703715900000|2023-12-27 22:25:00|128.68|126.28|128.69|126.29|128.71|126.31|128.68|126.28|0
1703716200000|2023-12-27 22:30:00|128.71|126.31|128.69|126.29|128.71|126.31|128.69|126.29|0
1703716500000|2023-12-27 22:35:00|128.71|126.31|128.74|126.34|128.74|126.34|128.7|126.3|0
1703716800000|2023-12-27 22:40:00|128.7|126.3|128.74|126.34|128.74|126.34|128.7|126.3|0
1703717100000|2023-12-27 22:45:00|128.7|126.3|128.74|126.34|128.74|126.34|128.7|126.3|0
1703717400000|2023-12-27 22:50:00|128.68|126.28|128.68|126.28|128.68|126.28|128.68|126.28|0
1703717700000|2023-12-27 22:55:00|128.64|126.24|128.78|126.38|128.79|126.39|128.64|126.24|0
1703718000000|2023-12-27 23:00:00|128.82|126.42|128.77|126.37|129.41|127.01|128.68|126.28|0
1703718300000|2023-12-27 23:05:00|128.72|126.32|128.95|126.55|129.04|126.64|128.68|126.28|0
1703718600000|2023-12-27 23:10:00|128.91|126.51|128.77|126.37|128.95|126.55|128.77|126.37|0
1703718900000|2023-12-27 23:15:00|128.86|126.46|128.58|126.18|128.86|126.46|128.58|126.18|0
1703719200000|2023-12-27 23:20:00|128.49|126.09|128.67|126.27|128.67|126.27|128.49|126.09|0
1703719500000|2023-12-27 23:25:00|128.76|126.36|128.94|126.54|129.04|126.64|128.76|126.36|0
1703719800000|2023-12-27 23:30:00|129.04|126.64|129.13|126.73|129.22|126.82|128.94|126.54|0
1703720100000|2023-12-27 23:35:00|129.22|126.82|129.12|126.72|129.22|126.82|129.12|126.72|0
1703720400000|2023-12-27 23:40:00|129.03|126.63|128.94|126.54|129.03|126.63|128.85|126.45|0
1703720700000|2023-12-27 23:45:00|129.03|126.63|128.84|126.44|129.03|126.63|128.84|126.44|0
1703721000000|2023-12-27 23:50:00|128.75|126.35|128.75|126.35|128.94|126.54|128.75|126.35|0
1703721300000|2023-12-27 23:55:00|128.8|126.4|128.84|126.44|128.89|126.49|128.75|126.35|0
1703721600000|2023-12-28 00:00:00|128.75|126.35|128.38|125.98|128.84|126.44|128.29|125.89|0
1703721900000|2023-12-28 00:05:00|128.29|125.89|128.38|125.98|128.47|126.07|128.2|125.8|0
1703722200000|2023-12-28 00:10:00|128.47|126.07|128.29|125.89|128.47|126.07|128.19|125.79|0
1703722500000|2023-12-28 00:15:00|128.33|125.93|128.47|126.07|128.47|126.07|128.33|125.93|0
1703722800000|2023-12-28 00:20:00|128.42|126.02|128.28|125.88|128.47|126.07|128.28|125.88|0
1703723100000|2023-12-28 00:25:00|128.37|125.97|128.28|125.88|128.37|125.97|128.28|125.88|0
1703723400000|2023-12-28 00:30:00|128.37|125.97|128.1|125.7|128.37|125.97|128.1|125.7|0
1703723700000|2023-12-28 00:35:00|128.19|125.79|128.28|125.88|128.37|125.97|128.09|125.69|0
1703724000000|2023-12-28 00:40:00|128.18|125.78|128.18|125.78|128.28|125.88|128.18|125.78|0
1703724300000|2023-12-28 00:45:00|128.27|125.87|127.82|125.42|128.27|125.87|127.63|125.23|0
1703724600000|2023-12-28 00:50:00|127.77|125.37|128.09|125.69|128.18|125.78|127.72|125.32|0
1703724900000|2023-12-28 00:55:00|128|125.6|127.72|125.32|128|125.6|127.72|125.32|0
1703725200000|2023-12-28 01:00:00|127.81|125.41|127.54|125.14|127.81|125.41|127.45|125.05|0
1703725500000|2023-12-28 01:05:00|127.49|125.09|127.08|124.68|127.54|125.14|127.08|124.68|0
1703725800000|2023-12-28 01:10:00|127.13|124.73|127.44|125.04|127.44|125.04|127.08|124.68|0
1703726100000|2023-12-28 01:15:00|127.35|124.95|127.26|124.86|127.53|125.13|127.26|124.86|0
1703726400000|2023-12-28 01:20:00|127.35|124.95|127.26|124.86|127.35|124.95|127.26|124.86|0
1703726700000|2023-12-28 01:25:00|127.16|124.76|127.35|124.95|127.53|125.13|127.16|124.76|0
1703727000000|2023-12-28 01:30:00|127.15|125.05|127.15|124.95|127.34|125.14|127.06|124.86|0
1703727300000|2023-12-28 01:35:00|127.24|125.04|127.52|125.32|127.52|125.32|126.7|124.5|0
1703727600000|2023-12-28 01:40:00|127.43|125.23|127.15|124.95|127.43|125.23|127.15|124.95|0
1703727900000|2023-12-28 01:45:00|127.24|125.04|127.24|125.04|127.24|125.04|127.06|124.86|0
1703728200000|2023-12-28 01:50:00|127.33|125.13|127.24|125.04|127.42|125.22|127.15|124.95|0
1703728500000|2023-12-28 01:55:00|127.19|124.99|127.15|124.95|127.33|125.13|127.15|124.95|0
1703728800000|2023-12-28 02:00:00|127.05|124.85|127.05|124.85|127.15|124.95|127.05|124.85|0
1703729100000|2023-12-28 02:05:00|126.96|124.76|126.78|124.58|126.96|124.76|126.78|124.58|0
1703729400000|2023-12-28 02:10:00|126.87|124.67|127.14|124.94|127.32|125.12|126.87|124.67|0
1703729700000|2023-12-28 02:15:00|127.05|124.85|127.05|124.85|127.05|124.85|126.96|124.76|0
1703730000000|2023-12-28 02:20:00|126.96|124.76|127.05|124.85|127.14|124.94|126.96|124.76|0
1703730300000|2023-12-28 02:25:00|127.14|124.94|127|124.8|127.14|124.94|126.95|124.75|0
1703730600000|2023-12-28 02:30:00|126.95|124.75|126.86|124.66|126.95|124.75|126.77|124.57|0
1703730900000|2023-12-28 02:35:00|126.95|124.75|126.95|124.75|126.95|124.75|126.77|124.57|0
1703731200000|2023-12-28 02:40:00|126.86|124.66|127.13|124.93|127.31|125.11|126.86|124.66|0
1703731500000|2023-12-28 02:45:00|127.22|125.02|127.13|124.93|127.4|125.2|127.08|124.88|0
1703731800000|2023-12-28 02:50:00|127.04|124.84|127.04|124.84|127.04|124.84|126.94|124.74|0
1703732100000|2023-12-28 02:55:00|127.03|124.83|126.76|124.56|127.03|124.83|126.76|124.56|0
1703732400000|2023-12-28 03:00:00|126.85|124.65|127.03|124.83|127.03|124.83|126.76|124.56|0
1703732700000|2023-12-28 03:05:00|126.94|124.74|127.12|124.92|127.12|124.92|126.85|124.65|0
1703733000000|2023-12-28 03:10:00|127.21|125.01|127.21|125.01|127.21|125.01|127.21|125.01|0
1703733300000|2023-12-28 03:15:00|127.3|125.1|127.66|125.46|127.66|125.46|127.3|125.1|0
1703733600000|2023-12-28 03:20:00|127.57|125.37|127.93|125.73|127.93|125.73|127.57|125.37|0
1703733900000|2023-12-28 03:25:00|127.84|125.64|127.93|125.73|127.93|125.73|127.75|125.55|0
1703734200000|2023-12-28 03:30:00|127.84|125.64|127.75|125.55|127.84|125.64|127.57|125.37|0
1703734500000|2023-12-28 03:35:00|127.66|125.46|127.66|125.46|127.84|125.64|127.66|125.46|0
1703734800000|2023-12-28 03:40:00|127.7|125.5|127.65|125.45|127.75|125.55|127.56|125.36|0
1703735100000|2023-12-28 03:45:00|127.56|125.36|127.47|125.27|127.65|125.45|127.47|125.27|0
1703735400000|2023-12-28 03:50:00|127.38|125.18|127.38|125.18|127.38|125.18|127.29|125.09|0
1703735700000|2023-12-28 03:55:00|127.47|125.27|127.38|125.18|127.47|125.27|127.38|125.18|0
1703736000000|2023-12-28 04:00:00|127.28|125.08|127.28|125.08|127.38|125.18|127.28|125.08|0
1703736300000|2023-12-28 04:05:00|127.24|125.04|127.19|124.99|127.28|125.08|127.19|124.99|0
1703736600000|2023-12-28 04:10:00|127.1|124.9|127.19|124.99|127.19|124.99|127.1|124.9|0
1703736900000|2023-12-28 04:15:00|127.01|124.81|126.82|124.62|127.01|124.81|126.82|124.62|0
1703737200000|2023-12-28 04:20:00|126.91|124.71|126.91|124.71|127|124.8|126.91|124.71|0
1703737500000|2023-12-28 04:25:00|126.96|124.76|127.09|124.89|127.09|124.89|126.91|124.71|0
1703737800000|2023-12-28 04:30:00|127|124.8|127.09|124.89|127.09|124.89|127|124.8|0
1703738100000|2023-12-28 04:35:00|127.18|124.98|127.07|124.87|127.45|125.25|127.07|124.87|0
1703738400000|2023-12-28 04:40:00|127.16|124.96|127.16|124.96|127.16|124.96|127.16|124.96|0
1703738700000|2023-12-28 04:45:00|127.25|125.05|127.34|125.14|127.34|125.14|127.25|125.05|0
1703739000000|2023-12-28 04:50:00|127.29|125.09|127.34|125.14|127.34|125.14|127.25|125.05|0
1703739300000|2023-12-28 04:55:00|127.25|125.05|127.34|125.14|127.34|125.14|127.25|125.05|0
1703739600000|2023-12-28 05:00:00|127.24|125.04|127.06|124.86|127.24|125.04|127.06|124.86|0
1703739900000|2023-12-28 05:05:00|127.15|124.95|126.7|124.5|127.15|124.95|126.7|124.5|0
1703740200000|2023-12-28 05:10:00|126.79|124.59|126.88|124.68|126.97|124.77|126.69|124.49|0
1703740500000|2023-12-28 05:15:00|126.87|124.67|126.87|124.67|126.87|124.67|126.78|124.58|0
1703740800000|2023-12-28 05:20:00|126.83|124.63|126.87|124.67|126.87|124.67|126.78|124.58|0
1703741100000|2023-12-28 05:25:00|126.96|124.76|126.96|124.76|126.96|124.76|126.87|124.67|0
1703741400000|2023-12-28 05:30:00|127.05|124.85|126.96|124.76|127.23|125.03|126.87|124.67|0
1703741700000|2023-12-28 05:35:00|127.05|124.85|126.96|124.76|127.05|124.85|126.87|124.67|0
1703742000000|2023-12-28 05:40:00|127.05|124.85|127.05|124.85|127.23|125.03|126.96|124.76|0
1703742300000|2023-12-28 05:45:00|127.14|124.94|127.23|125.03|127.23|125.03|127.05|124.85|0
1703742600000|2023-12-28 05:50:00|127.14|124.94|127.04|124.84|127.14|124.94|126.95|124.75|0
1703742900000|2023-12-28 05:55:00|126.95|124.75|126.86|124.66|127.13|124.93|126.86|124.66|0
1703743200000|2023-12-28 06:00:00|126.91|124.71|126.77|124.57|126.95|124.75|126.68|124.48|0
1703743500000|2023-12-28 06:05:00|126.68|124.48|126.86|124.66|126.86|124.66|126.68|124.48|0
1703743800000|2023-12-28 06:10:00|126.76|124.56|126.85|124.65|126.95|124.75|126.76|124.56|0
1703744100000|2023-12-28 06:15:00|126.94|124.74|127.03|124.83|127.03|124.83|126.85|124.65|0
1703744400000|2023-12-28 06:20:00|126.94|124.74|126.67|124.47|126.94|124.74|126.67|124.47|0
1703744700000|2023-12-28 06:25:00|126.72|124.52|126.94|124.74|127.03|124.83|126.67|124.47|0
1703745000000|2023-12-28 06:30:00|126.99|124.79|127.03|124.83|127.03|124.83|126.94|124.74|0
1703745300000|2023-12-28 06:35:00|127.08|124.88|126.85|124.65|127.12|124.92|126.75|124.55|0
1703745600000|2023-12-28 06:40:00|126.84|124.64|126.93|124.73|126.93|124.73|126.75|124.55|0
1703745900000|2023-12-28 06:45:00|126.89|124.69|126.75|124.55|126.93|124.73|126.66|124.46|0
1703746200000|2023-12-28 06:50:00|126.66|124.46|126.57|124.37|126.75|124.55|126.57|124.37|0
1703746500000|2023-12-28 06:55:00|126.48|124.28|126.57|124.37|126.57|124.37|126.48|124.28|0
1703746800000|2023-12-28 07:00:00|126.66|124.46|126.65|124.45|126.75|124.55|126.56|124.36|0
1703747100000|2023-12-28 07:05:00|126.7|124.5|126.83|124.63|126.83|124.63|126.56|124.36|0
1703747400000|2023-12-28 07:10:00|126.79|124.59|126.74|124.54|126.83|124.63|126.65|124.45|0
1703747700000|2023-12-28 07:15:00|126.79|124.59|126.83|124.63|126.92|124.72|126.74|124.54|0
1703748000000|2023-12-28 07:20:00|126.74|124.54|126.47|124.27|126.83|124.63|126.38|124.18|0
1703748300000|2023-12-28 07:25:00|126.56|124.36|126.74|124.54|126.74|124.54|126.37|124.17|0
1703748600000|2023-12-28 07:30:00|126.65|124.45|126.64|124.44|126.74|124.54|126.55|124.35|0
1703748900000|2023-12-28 07:35:00|126.73|124.53|126.87|124.67|126.92|124.72|126.73|124.53|0
1703749200000|2023-12-28 07:40:00|126.91|124.71|126.91|124.71|126.91|124.71|126.64|124.44|0
1703749500000|2023-12-28 07:45:00|127|124.8|127|124.8|127|124.8|126.82|124.62|0
1703749800000|2023-12-28 07:50:00|126.91|124.71|126.91|124.71|127|124.8|126.91|124.71|0
1703750100000|2023-12-28 07:55:00|126.82|124.62|126.82|124.62|127|124.8|126.82|124.62|0
1703750400000|2023-12-28 08:00:00|126.91|124.71|126.81|124.61|127.18|124.98|126.72|124.52|0
1703750700000|2023-12-28 08:05:00|126.77|124.57|127.27|125.07|127.27|125.07|126.72|124.52|0
1703751000000|2023-12-28 08:10:00|127.18|124.98|127.18|124.98|127.18|124.98|126.9|124.7|0
1703751300000|2023-12-28 08:15:00|127.22|125.02|127.26|125.06|127.36|125.16|126.99|124.79|0
1703751600000|2023-12-28 08:20:00|127.36|125.16|127.72|125.52|127.81|125.61|127.26|125.06|0
1703751900000|2023-12-28 08:25:00|127.77|125.57|127.53|125.33|127.81|125.61|127.53|125.33|0
1703752200000|2023-12-28 08:30:00|127.58|125.38|127.9|125.7|127.99|125.79|127.53|125.33|0
1703752500000|2023-12-28 08:35:00|127.99|125.79|128.44|126.24|129.34|127.14|127.81|125.61|0
1703752800000|2023-12-28 08:40:00|128.53|126.33|128.62|126.42|128.81|126.61|128.35|126.15|0
1703753100000|2023-12-28 08:45:00|128.72|126.52|128.71|126.51|128.81|126.61|128.53|126.33|0
1703753400000|2023-12-28 08:50:00|128.81|126.61|128.62|126.42|128.9|126.7|128.53|126.33|0
1703753700000|2023-12-28 08:55:00|128.58|126.38|129.35|127.15|129.45|127.25|128.53|126.33|0
1703754000000|2023-12-28 09:00:00|129.17|126.97|129.72|127.52|129.72|127.52|129.17|126.97|0
1703754300000|2023-12-28 09:05:00|129.81|127.61|129.53|127.33|129.9|127.7|129.35|127.15|0
1703754600000|2023-12-28 09:10:00|129.44|127.24|129.81|127.61|129.81|127.61|129.35|127.15|0
1703754900000|2023-12-28 09:15:00|129.72|127.52|129.44|127.24|129.81|127.61|129.44|127.24|0
1703755200000|2023-12-28 09:20:00|129.53|127.33|129.53|127.33|129.62|127.42|129.25|127.05|0
1703755500000|2023-12-28 09:25:00|129.44|127.24|129.25|127.05|129.53|127.33|129.25|127.05|0
1703755800000|2023-12-28 09:30:00|129.34|127.14|129.43|127.23|129.53|127.33|129.25|127.05|0
1703756100000|2023-12-28 09:35:00|129.48|127.28|129.29|127.09|129.52|127.32|129.25|127.05|0
1703756400000|2023-12-28 09:40:00|129.34|127.14|129.52|127.32|129.71|127.51|129.34|127.14|0
1703756700000|2023-12-28 09:45:00|129.61|127.41|129.8|127.6|129.8|127.6|129.34|127.14|0
1703757000000|2023-12-28 09:50:00|129.75|127.55|129.79|127.59|129.8|127.6|129.43|127.23|0
1703757300000|2023-12-28 09:55:00|129.7|127.5|129.61|127.41|129.79|127.59|129.38|127.18|0
1703757600000|2023-12-28 10:00:00|129.52|127.32|129.15|126.95|129.52|127.32|129.15|126.95|0
1703757900000|2023-12-28 10:05:00|129.05|126.85|128.96|126.76|129.15|126.95|128.87|126.67|0
1703758200000|2023-12-28 10:10:00|129.05|126.85|128.96|126.76|129.05|126.85|128.87|126.67|0
1703758500000|2023-12-28 10:15:00|129.05|126.85|128.96|126.76|129.14|126.94|128.96|126.76|0
1703758800000|2023-12-28 10:20:00|129.05|126.85|129.05|126.85|129.14|126.94|128.96|126.76|0
1703759100000|2023-12-28 10:25:00|129.14|126.94|129.32|127.12|129.41|127.21|129.05|126.85|0
1703759400000|2023-12-28 10:30:00|129.28|127.08|129.23|127.03|129.28|127.08|128.95|126.75|0
1703759700000|2023-12-28 10:35:00|129.14|126.94|129.69|127.49|129.69|127.49|129.14|126.94|0
1703760000000|2023-12-28 10:40:00|129.78|127.58|129.87|127.67|130.15|127.95|129.78|127.58|0
1703760300000|2023-12-28 10:45:00|129.96|127.76|129.77|127.57|130.15|127.95|129.68|127.48|0
1703760600000|2023-12-28 10:50:00|129.96|127.76|130.05|127.85|130.14|127.94|129.87|127.67|0
1703760900000|2023-12-28 10:55:00|130.14|127.94|130.19|127.99|130.51|128.31|130.05|127.85|0
1703761200000|2023-12-28 11:00:00|130.14|127.94|129.68|127.48|130.32|128.12|129.68|127.48|0
1703761500000|2023-12-28 11:05:00|129.58|127.38|129.4|127.2|129.58|127.38|129.22|127.02|0
1703761800000|2023-12-28 11:10:00|129.45|127.25|129.44|127.24|129.58|127.38|129.35|127.15|0
1703762100000|2023-12-28 11:15:00|129.49|127.29|129.76|127.56|129.86|127.66|129.49|127.29|0
1703762400000|2023-12-28 11:20:00|129.72|127.52|130.04|127.84|130.04|127.84|129.67|127.47|0
1703762700000|2023-12-28 11:25:00|130.09|127.89|130.04|127.84|130.22|128.02|129.94|127.74|0
1703763000000|2023-12-28 11:30:00|129.94|127.74|130.04|127.84|130.13|127.93|129.85|127.65|0
1703763300000|2023-12-28 11:35:00|129.94|127.74|130.13|127.93|130.4|128.2|129.85|127.65|0
1703763600000|2023-12-28 11:40:00|130.17|127.97|130.4|128.2|130.4|128.2|130.03|127.83|0
1703763900000|2023-12-28 11:45:00|130.31|128.11|130.21|128.01|130.49|128.29|130.12|127.92|0
1703764200000|2023-12-28 11:50:00|130.31|128.11|130.21|128.01|130.31|128.11|130.12|127.92|0
1703764500000|2023-12-28 11:55:00|130.12|127.92|129.84|127.64|130.12|127.92|129.84|127.64|0
1703764800000|2023-12-28 12:00:00|129.93|127.73|130.12|127.92|130.12|127.92|129.84|127.64|0
1703765100000|2023-12-28 12:05:00|130.02|127.82|130.02|127.82|130.16|127.96|129.75|127.55|0
1703765400000|2023-12-28 12:10:00|130.11|127.91|129.65|127.45|130.11|127.91|129.65|127.45|0
1703765700000|2023-12-28 12:15:00|129.7|127.5|129.37|127.17|129.74|127.54|129.37|127.17|0
1703766000000|2023-12-28 12:20:00|129.47|127.27|129.56|127.36|129.65|127.45|129.37|127.17|0
1703766300000|2023-12-28 12:25:00|129.46|127.26|129.19|126.99|129.46|127.26|129.19|126.99|0
1703766600000|2023-12-28 12:30:00|129.28|127.08|129|126.8|129.46|127.26|129|126.8|0
1703766900000|2023-12-28 12:35:00|129.09|126.89|129.27|127.07|129.37|127.17|129.05|126.85|0
1703767200000|2023-12-28 12:40:00|129.37|127.17|129.27|127.07|129.46|127.26|129.27|127.07|0
1703767500000|2023-12-28 12:45:00|129.36|127.16|129.55|127.35|129.64|127.44|129.36|127.16|0
1703767800000|2023-12-28 12:50:00|129.46|127.26|129.45|127.25|129.55|127.35|129.18|126.98|0
1703768100000|2023-12-28 12:55:00|129.55|127.35|129.64|127.44|129.64|127.44|129.27|127.07|0
1703768400000|2023-12-28 13:00:00|129.54|127.34|128.66|126.46|129.64|127.44|128.66|126.46|0
1703768700000|2023-12-28 13:05:00|128.75|126.55|129.03|126.83|129.12|126.92|128.75|126.55|0
1703769000000|2023-12-28 13:10:00|129.12|126.92|129.3|127.1|129.3|127.1|129.03|126.83|0
1703769300000|2023-12-28 13:15:00|129.21|127.01|129.21|127.01|129.39|127.19|129.03|126.83|0
1703769600000|2023-12-28 13:20:00|129.12|126.92|128.84|126.64|129.12|126.92|128.84|126.64|0
1703769900000|2023-12-28 13:25:00|128.75|126.55|128.84|126.64|129.11|126.91|128.75|126.55|0
1703770200000|2023-12-28 13:30:00|128.65|126.45|129.11|126.91|129.2|127|128.29|126.09|0
1703770500000|2023-12-28 13:35:00|129.07|126.87|129.02|126.82|129.11|126.91|128.74|126.54|0
1703770800000|2023-12-28 13:40:00|128.93|126.73|128.74|126.54|128.93|126.73|128.56|126.36|0
1703771100000|2023-12-28 13:45:00|128.83|126.63|129.29|127.09|129.38|127.18|128.83|126.63|0
1703771400000|2023-12-28 13:50:00|129.38|127.18|129.57|127.37|130.12|127.92|129.38|127.18|0
1703771700000|2023-12-28 13:55:00|129.47|127.27|130.58|128.38|130.58|128.38|129.47|127.27|0
1703772000000|2023-12-28 14:00:00|130.49|128.29|130.67|128.47|130.77|128.57|130.12|127.92|0
1703772300000|2023-12-28 14:05:00|130.58|128.38|130.3|128.1|130.67|128.47|130.3|128.1|0
1703772600000|2023-12-28 14:10:00|130.26|128.06|130.11|127.91|130.67|128.47|130.11|127.91|0
1703772900000|2023-12-28 14:15:00|130.21|128.01|129.93|127.73|130.21|128.01|129.65|127.45|0
1703773200000|2023-12-28 14:20:00|129.83|127.63|129.65|127.45|130.11|127.91|129.55|127.35|0
1703773500000|2023-12-28 14:25:00|129.74|127.54|129.83|127.63|130.29|128.09|129.37|127.17|0
1703773800000|2023-12-28 14:30:00|129.46|127.26|128.63|126.43|129.46|127.26|127.72|125.52|0
1703774100000|2023-12-28 14:35:00|128.54|126.34|128.26|126.06|128.91|126.71|128.17|125.97|0
1703774400000|2023-12-28 14:40:00|128.17|125.97|129.46|127.26|129.64|127.44|127.67|125.47|0
1703774700000|2023-12-28 14:45:00|129.36|127.16|128.72|126.52|129.82|127.62|128.63|126.43|0
1703775000000|2023-12-28 14:50:00|128.63|126.43|128.62|126.42|129.18|126.98|128.26|126.06|0
1703775300000|2023-12-28 14:55:00|128.53|126.33|128.3|126.1|128.62|126.42|127.98|125.78|0
1703775600000|2023-12-28 15:00:00|128.35|126.15|128.99|126.79|129.08|126.88|128.25|126.05|0
1703775900000|2023-12-28 15:05:00|129.08|126.88|129.26|127.06|129.73|127.53|128.89|126.69|0
1703776200000|2023-12-28 15:10:00|129.17|126.97|129.26|127.06|129.63|127.43|128.71|126.51|0
1703776500000|2023-12-28 15:15:00|129.35|127.15|129.07|126.87|129.35|127.15|128.62|126.42|0
1703776800000|2023-12-28 15:20:00|128.98|126.78|128.66|126.46|129.26|127.06|128.61|126.41|0
1703777100000|2023-12-28 15:25:00|128.7|126.5|127.97|125.77|128.7|126.5|127.97|125.77|0
1703777400000|2023-12-28 15:30:00|127.88|125.68|127.69|125.49|128.15|125.95|127.6|125.4|0
1703777700000|2023-12-28 15:35:00|127.78|125.58|128.06|125.86|128.06|125.86|127.6|125.4|0
1703778000000|2023-12-28 15:40:00|127.97|125.77|127.96|125.76|128.33|126.13|127.42|125.22|0
1703778300000|2023-12-28 15:45:00|128.06|125.86|127.14|124.94|128.24|126.04|127.14|124.94|0
1703778600000|2023-12-28 15:50:00|127.05|124.85|127.87|125.67|128.05|125.85|127.05|124.85|0
1703778900000|2023-12-28 15:55:00|127.78|125.58|128.6|126.4|129.06|126.86|127.59|125.39|0
1703779200000|2023-12-28 16:00:00|128.69|126.49|128.97|126.77|129.15|126.95|128.42|126.22|0
1703779500000|2023-12-28 16:05:00|128.87|126.67|128.96|126.76|129.8|127.6|128.6|126.4|0
1703779800000|2023-12-28 16:10:00|128.87|126.67|128.96|126.76|129.24|127.04|128.5|126.3|0
1703780100000|2023-12-28 16:15:00|128.87|126.67|130.16|127.96|130.25|128.05|128.87|126.67|0
1703780400000|2023-12-28 16:20:00|130.25|128.05|129.7|127.5|130.35|128.15|129.05|126.85|0
1703780700000|2023-12-28 16:25:00|129.6|127.4|129.51|127.31|130.34|128.14|129.23|127.03|0
1703781000000|2023-12-28 16:30:00|129.33|127.13|130.24|128.04|130.24|128.04|129.33|127.13|0
1703781300000|2023-12-28 16:35:00|130.33|128.13|130.05|127.85|130.52|128.32|129.96|127.76|0
1703781600000|2023-12-28 16:40:00|129.96|127.76|129.59|127.39|129.96|127.76|129.41|127.21|0
1703781900000|2023-12-28 16:45:00|129.5|127.3|129.59|127.39|129.87|127.67|129.41|127.21|0
1703782200000|2023-12-28 16:50:00|129.5|127.3|129.5|127.3|129.77|127.57|129.22|127.02|0
1703782500000|2023-12-28 16:55:00|129.54|127.34|129.61|127.41|129.7|127.5|129.06|126.86|0
1703782800000|2023-12-28 17:00:00|129.7|127.5|128.78|126.58|129.89|127.69|128.69|126.49|0
1703783100000|2023-12-28 17:05:00|128.69|126.49|128.78|126.58|128.78|126.58|128.41|126.21|0
1703783400000|2023-12-28 17:10:00|128.69|126.49|129.24|127.04|129.28|127.08|128.5|126.3|0
1703783700000|2023-12-28 17:15:00|129.14|126.94|128.96|126.76|129.14|126.94|128.77|126.57|0
1703784000000|2023-12-28 17:20:00|128.87|126.67|129.05|126.85|129.51|127.31|128.87|126.67|0
1703784300000|2023-12-28 17:25:00|129.14|126.94|129.41|127.21|129.41|127.21|128.96|126.76|0
1703784600000|2023-12-28 17:30:00|129.51|127.31|128.68|126.48|129.51|127.31|128.59|126.39|0
1703784900000|2023-12-28 17:35:00|128.59|126.39|128.58|126.38|128.77|126.57|128.49|126.29|0
1703785200000|2023-12-28 17:40:00|128.49|126.29|128.31|126.11|128.67|126.47|128.31|126.11|0
1703785500000|2023-12-28 17:45:00|128.22|126.02|128.76|126.56|128.76|126.56|127.94|125.74|0
1703785800000|2023-12-28 17:50:00|128.86|126.66|127.98|125.78|128.86|126.66|127.94|125.74|0
1703786100000|2023-12-28 17:55:00|127.94|125.74|128.12|125.92|128.21|126.01|127.48|125.28|0
1703786400000|2023-12-28 18:00:00|128.03|125.83|129.73|127.53|130.98|128.78|127.84|125.64|0
1703786700000|2023-12-28 18:05:00|129.96|127.76|128.94|126.74|131.16|128.96|128.94|126.74|0
1703787000000|2023-12-28 18:10:00|129.03|126.83|129.49|127.29|129.86|127.66|128.57|126.37|0
1703787300000|2023-12-28 18:15:00|129.4|127.2|128.57|126.37|129.49|127.29|128.48|126.28|0
1703787600000|2023-12-28 18:20:00|128.48|126.28|128.29|126.09|128.75|126.55|128.29|126.09|0
1703787900000|2023-12-28 18:25:00|128.38|126.18|128.93|126.73|129.12|126.92|128.38|126.18|0
1703788200000|2023-12-28 18:30:00|128.75|126.55|128.29|126.09|128.93|126.73|128.29|126.09|0
1703788500000|2023-12-28 18:35:00|128.38|126.18|127.92|125.72|128.47|126.27|127.19|124.99|0
1703788800000|2023-12-28 18:40:00|127.83|125.63|128.74|126.54|129.02|126.82|127.83|125.63|0
1703789100000|2023-12-28 18:45:00|128.65|126.45|129.11|126.91|129.29|127.09|128.65|126.45|0
1703789400000|2023-12-28 18:50:00|129.02|126.82|128.56|126.36|129.02|126.82|128.19|125.99|0
1703789700000|2023-12-28 18:55:00|128.65|126.45|128.92|126.72|129.2|127|128.65|126.45|0
1703790000000|2023-12-28 19:00:00|129.01|126.81|128.1|125.9|129.01|126.81|128.1|125.9|0
1703790300000|2023-12-28 19:05:00|128.19|125.99|128.18|125.98|128.55|126.35|128.09|125.89|0
1703790600000|2023-12-28 19:10:00|128.28|126.08|127.91|125.71|128.42|126.22|127.54|125.34|0
1703790900000|2023-12-28 19:15:00|128|125.8|128.09|125.89|128.09|125.89|127.54|125.34|0
1703791200000|2023-12-28 19:20:00|128|125.8|127.81|125.61|128.36|126.16|127.63|125.43|0
1703791500000|2023-12-28 19:25:00|127.72|125.52|127.63|125.43|127.81|125.61|127.45|125.25|0
1703791800000|2023-12-28 19:30:00|127.72|125.52|127.9|125.7|128.36|126.16|127.17|124.97|0
1703792100000|2023-12-28 19:35:00|127.81|125.61|127.08|124.88|127.9|125.7|126.95|124.75|0
1703792400000|2023-12-28 19:40:00|126.99|124.79|127.35|125.15|127.44|125.24|126.81|124.61|0
1703792700000|2023-12-28 19:45:00|127.4|125.2|127.08|124.88|127.81|125.61|127.08|124.88|0
1703793000000|2023-12-28 19:50:00|127.17|124.97|127.9|125.7|127.99|125.79|127.17|124.97|0
1703793300000|2023-12-28 19:55:00|127.99|125.79|127.53|125.33|127.99|125.79|127.26|125.06|0
1703793600000|2023-12-28 20:00:00|127.62|125.42|128.08|125.88|128.44|126.24|127.53|125.33|0
1703793900000|2023-12-28 20:05:00|128.17|125.97|127.89|125.69|128.35|126.15|127.62|125.42|0
1703794200000|2023-12-28 20:10:00|127.98|125.78|128.72|126.52|129.55|127.35|127.89|125.69|0
1703794500000|2023-12-28 20:15:00|128.81|126.61|127.89|125.69|129.55|127.35|127.8|125.6|0
1703794800000|2023-12-28 20:20:00|127.8|125.6|128.44|126.24|128.44|126.24|127.7|125.5|0
1703795100000|2023-12-28 20:25:00|128.34|126.14|128.62|126.42|128.99|126.79|128.16|125.96|0
1703795400000|2023-12-28 20:30:00|128.53|126.33|128.34|126.14|128.53|126.33|128.07|125.87|0
1703795700000|2023-12-28 20:35:00|128.25|126.05|127.7|125.5|128.25|126.05|127.52|125.32|0
1703796000000|2023-12-28 20:40:00|127.65|125.45|127.24|125.04|127.88|125.68|126.97|124.77|0
1703796300000|2023-12-28 20:45:00|127.15|124.95|128.24|126.04|128.8|126.6|127.15|124.95|0
1703796600000|2023-12-28 20:50:00|128.61|126.41|130.09|127.89|130.09|127.89|127.97|125.77|0
1703796900000|2023-12-28 20:55:00|130.18|127.98|128.98|126.78|130.65|128.45|128.98|126.78|0
1703797200000|2023-12-28 21:00:00|128.61|126.41|128.79|126.59|129.16|126.96|128.52|126.32|0
1703797500000|2023-12-28 21:05:00|128.7|126.5|128.6|126.4|128.7|126.5|128.24|126.04|0
1703797800000|2023-12-28 21:10:00|128.7|126.5|128.06|125.86|128.79|126.59|127.87|125.67|0
1703798100000|2023-12-28 21:15:00|127.97|125.57|127.97|125.57|128.06|125.66|127.88|125.48|0
1703798400000|2023-12-28 21:20:00|127.88|125.48|127.69|125.29|127.97|125.57|127.51|125.11|0
1703798700000|2023-12-28 21:25:00|127.78|125.38|127.69|125.29|127.88|125.48|127.69|125.29|0
1703799000000|2023-12-28 21:30:00|127.78|125.38|127.97|125.57|127.97|125.57|127.78|125.38|0
1703799300000|2023-12-28 21:35:00|127.87|125.47|127.96|125.56|127.96|125.56|127.78|125.38|0
1703799600000|2023-12-28 21:40:00|128.06|125.66|128.05|125.65|128.06|125.66|127.87|125.47|0
1703799900000|2023-12-28 21:45:00|128.01|125.61|128.33|125.93|128.33|125.93|127.96|125.56|0
1703800200000|2023-12-28 21:50:00|128.24|125.84|128.23|125.83|128.33|125.93|128.05|125.65|0
1703800500000|2023-12-28 21:55:00|128.19|125.79|128.19|125.79|128.23|125.83|128.1|125.7|0
1703800800000|2023-12-28 22:00:00|128.15|125.75|128.22|125.82|128.26|125.86|128.14|125.74|0
1703801100000|2023-12-28 22:05:00|128.27|125.87|128.27|125.87|128.27|125.87|128.27|125.87|0
1703801400000|2023-12-28 22:10:00|128.26|125.86|128.13|125.73|128.26|125.86|128.13|125.73|0
1703801700000|2023-12-28 22:15:00|128.11|125.71|128.09|125.69|128.2|125.8|127.97|125.57|0
1703802000000|2023-12-28 22:20:00|128.02|125.62|127.98|125.58|128.17|125.77|127.98|125.58|0
1703802300000|2023-12-28 22:25:00|127.99|125.59|127.99|125.59|128.01|125.61|127.99|125.59|0
1703802600000|2023-12-28 22:30:00|128.02|125.62|128.02|125.62|128.02|125.62|128.02|125.62|0
1703802900000|2023-12-28 22:35:00|127.99|125.59|127.99|125.59|127.99|125.59|127.95|125.55|0
1703803200000|2023-12-28 22:40:00|128|125.6|128.14|125.74|128.14|125.74|128|125.6|0
1703803500000|2023-12-28 22:45:00|128.09|125.69|128.08|125.68|128.09|125.69|128.04|125.64|0
1703803800000|2023-12-28 22:50:00|128.12|125.72|128.09|125.69|128.12|125.72|128|125.6|0
1703804100000|2023-12-28 22:55:00|128.11|125.71|128.09|125.69|128.11|125.71|128.08|125.68|0
1703804400000|2023-12-28 23:00:00|128.17|125.77|128.03|125.63|128.3|125.9|127.8|125.4|0
1703804700000|2023-12-28 23:05:00|127.98|125.58|127.66|125.26|128.03|125.63|127.66|125.26|0
1703805000000|2023-12-28 23:10:00|127.75|125.35|127.84|125.44|127.93|125.53|127.66|125.26|0
1703805300000|2023-12-28 23:15:00|127.75|125.35|127.65|125.25|127.93|125.53|127.56|125.16|0
1703805600000|2023-12-28 23:20:00|127.74|125.34|127.56|125.16|127.74|125.34|127.56|125.16|0
1703805900000|2023-12-28 23:25:00|127.47|125.07|127.37|124.97|127.47|125.07|127.37|124.97|0
1703806200000|2023-12-28 23:30:00|127.42|125.02|127.65|125.25|127.65|125.25|127.42|125.02|0
1703806500000|2023-12-28 23:35:00|127.74|125.34|127.37|124.97|127.83|125.43|127.37|124.97|0
1703806800000|2023-12-28 23:40:00|127.28|124.88|127.33|124.93|127.37|124.97|127.28|124.88|0
1703807100000|2023-12-28 23:45:00|127.37|124.97|127.46|125.06|127.64|125.24|127.37|124.97|0
1703807400000|2023-12-28 23:50:00|127.55|125.15|127.27|124.87|127.55|125.15|127.27|124.87|0
1703807700000|2023-12-28 23:55:00|127.23|124.83|127.36|124.96|127.46|125.06|127.18|124.78|0
1703808000000|2023-12-29 00:00:00|127.46|125.06|127.36|124.96|127.64|125.24|127.18|124.78|0
1703808300000|2023-12-29 00:05:00|127.27|124.87|127.54|125.14|127.54|125.14|127.27|124.87|0
1703808600000|2023-12-29 00:10:00|127.59|125.19|127.45|125.05|127.64|125.24|127.45|125.05|0
1703808900000|2023-12-29 00:15:00|127.54|125.14|127.45|125.05|127.63|125.23|127.36|124.96|0
1703809200000|2023-12-29 00:20:00|127.36|124.96|127.45|125.05|127.54|125.14|127.26|124.86|0
1703809500000|2023-12-29 00:25:00|127.54|125.14|127.35|124.95|127.54|125.14|127.35|124.95|0
1703809800000|2023-12-29 00:30:00|127.31|124.91|127.44|125.04|127.44|125.04|127.26|124.86|0
1703810100000|2023-12-29 00:35:00|127.53|125.13|127.35|124.95|127.53|125.13|127.35|124.95|0
1703810400000|2023-12-29 00:40:00|127.44|125.04|127.62|125.22|127.62|125.22|127.35|124.95|0
1703810700000|2023-12-29 00:45:00|127.53|125.13|127.35|124.95|127.53|125.13|127.25|124.85|0
1703811000000|2023-12-29 00:50:00|127.25|124.85|127.34|124.94|127.35|124.95|127.25|124.85|0
1703811300000|2023-12-29 00:55:00|127.25|124.85|127.25|124.85|127.34|124.94|127.25|124.85|0
1703811600000|2023-12-29 01:00:00|127.34|124.94|127.43|125.03|127.43|125.03|127.25|124.85|0
1703811900000|2023-12-29 01:05:00|127.52|125.12|127.98|125.58|128.17|125.77|127.52|125.12|0
1703812200000|2023-12-29 01:10:00|128.07|125.67|127.7|125.3|128.07|125.67|127.7|125.3|0
1703812500000|2023-12-29 01:15:00|127.61|125.21|127.43|125.03|127.7|125.3|127.43|125.03|0
1703812800000|2023-12-29 01:20:00|127.47|125.07|127.61|125.21|127.61|125.21|127.43|125.03|0
1703813100000|2023-12-29 01:25:00|127.7|125.3|127.52|125.12|127.7|125.3|127.52|125.12|0
1703813400000|2023-12-29 01:30:00|127.42|125.22|127.41|125.21|127.51|125.31|127.23|125.03|0
1703813700000|2023-12-29 01:35:00|127.32|125.12|127.14|124.94|127.41|125.21|127.05|124.85|0
1703814000000|2023-12-29 01:40:00|127.23|125.03|127.59|125.39|127.96|125.76|127.23|125.03|0
1703814300000|2023-12-29 01:45:00|127.68|125.48|127.77|125.57|127.77|125.57|127.59|125.39|0
1703814600000|2023-12-29 01:50:00|127.86|125.66|127.95|125.75|128|125.8|127.73|125.53|0
1703814900000|2023-12-29 01:55:00|128.04|125.84|128.13|125.93|128.23|126.03|127.95|125.75|0
1703815200000|2023-12-29 02:00:00|128.04|125.84|127.86|125.66|128.04|125.84|127.67|125.47|0
1703815500000|2023-12-29 02:05:00|127.95|125.75|128.04|125.84|128.04|125.84|127.86|125.66|0
1703815800000|2023-12-29 02:10:00|128.13|125.93|127.95|125.75|128.22|126.02|127.95|125.75|0
1703816100000|2023-12-29 02:15:00|128.04|125.84|128.04|125.84|128.04|125.84|127.94|125.74|0
1703816400000|2023-12-29 02:20:00|128.08|125.88|127.85|125.65|128.13|125.93|127.85|125.65|0
1703816700000|2023-12-29 02:25:00|127.9|125.7|127.94|125.74|128.03|125.83|127.85|125.65|0
1703817000000|2023-12-29 02:30:00|128.03|125.83|127.94|125.74|128.03|125.83|127.89|125.69|0
1703817300000|2023-12-29 02:35:00|127.85|125.65|127.84|125.64|127.94|125.74|127.84|125.64|0
1703817600000|2023-12-29 02:40:00|127.94|125.74|127.66|125.46|127.94|125.74|127.66|125.46|0
1703817900000|2023-12-29 02:45:00|127.57|125.37|127.66|125.46|127.66|125.46|127.48|125.28|0
1703818200000|2023-12-29 02:50:00|127.71|125.51|127.84|125.64|127.93|125.73|127.71|125.51|0
1703818500000|2023-12-29 02:55:00|127.75|125.55|127.84|125.64|127.84|125.64|127.75|125.55|0
1703818800000|2023-12-29 03:00:00|127.75|125.55|127.65|125.45|127.75|125.55|127.47|125.27|0
1703819100000|2023-12-29 03:05:00|127.56|125.36|127.56|125.36|127.65|125.45|127.56|125.36|0
1703819400000|2023-12-29 03:10:00|127.47|125.27|127.37|125.17|127.47|125.27|127.37|125.17|0
1703819700000|2023-12-29 03:15:00|127.28|125.08|127.46|125.26|127.56|125.36|127.28|125.08|0
1703820000000|2023-12-29 03:20:00|127.37|125.17|127.55|125.35|127.56|125.36|127.37|125.17|0
1703820300000|2023-12-29 03:25:00|127.65|125.45|127.55|125.35|127.65|125.45|127.55|125.35|0
1703820600000|2023-12-29 03:30:00|127.46|125.26|127.46|125.26|127.55|125.35|127.46|125.26|0
1703820900000|2023-12-29 03:35:00|127.55|125.35|127.64|125.44|127.64|125.44|127.46|125.26|0
1703821200000|2023-12-29 03:40:00|127.55|125.35|127.64|125.44|127.64|125.44|127.55|125.35|0
1703821500000|2023-12-29 03:45:00|127.55|125.35|127.55|125.35|127.55|125.35|127.55|125.35|0
1703821800000|2023-12-29 03:50:00|127.64|125.44|127.64|125.44|127.64|125.44|127.54|125.34|0
1703822100000|2023-12-29 03:55:00|127.63|125.43|127.63|125.43|127.73|125.53|127.63|125.43|0
1703822400000|2023-12-29 04:00:00|127.54|125.34|127.45|125.25|127.54|125.34|127.45|125.25|0
1703822700000|2023-12-29 04:05:00|127.36|125.16|127.36|125.16|127.36|125.16|127.36|125.16|0
1703823000000|2023-12-29 04:10:00|127.35|125.15|127.44|125.24|127.45|125.25|127.35|125.15|0
1703823300000|2023-12-29 04:15:00|127.35|125.15|127.53|125.33|127.63|125.43|127.35|125.15|0
1703823600000|2023-12-29 04:20:00|127.58|125.38|127.9|125.7|127.99|125.79|127.53|125.33|0
1703823900000|2023-12-29 04:25:00|127.81|125.61|127.9|125.7|127.9|125.7|127.81|125.61|0
1703824200000|2023-12-29 04:30:00|127.94|125.74|127.8|125.6|127.94|125.74|127.8|125.6|0
1703824500000|2023-12-29 04:35:00|127.71|125.51|127.89|125.69|127.89|125.69|127.71|125.51|0
1703824800000|2023-12-29 04:40:00|127.94|125.74|128.08|125.88|128.08|125.88|127.94|125.74|0
1703825100000|2023-12-29 04:45:00|128.03|125.83|127.8|125.6|128.08|125.88|127.8|125.6|0
1703825400000|2023-12-29 04:50:00|127.89|125.69|127.89|125.69|127.98|125.78|127.8|125.6|0
1703825700000|2023-12-29 04:55:00|127.8|125.6|127.89|125.69|127.89|125.69|127.8|125.6|0
1703826000000|2023-12-29 05:00:00|127.8|125.6|127.79|125.59|127.89|125.69|127.7|125.5|0
1703826300000|2023-12-29 05:05:00|127.7|125.5|127.61|125.41|127.79|125.59|127.52|125.32|0
1703826600000|2023-12-29 05:10:00|127.7|125.5|127.61|125.41|127.7|125.5|127.52|125.32|0
1703826900000|2023-12-29 05:15:00|127.52|125.32|127.6|125.4|127.61|125.41|127.42|125.22|0
1703827200000|2023-12-29 05:20:00|127.7|125.5|127.79|125.59|127.79|125.59|127.69|125.49|0
1703827500000|2023-12-29 05:25:00|127.74|125.54|127.51|125.31|127.74|125.54|127.51|125.31|0
1703827800000|2023-12-29 05:30:00|127.6|125.4|127.78|125.58|127.87|125.67|127.6|125.4|0
1703828100000|2023-12-29 05:35:00|127.69|125.49|127.69|125.49|127.69|125.49|127.6|125.4|0
1703828400000|2023-12-29 05:40:00|127.65|125.45|127.6|125.4|127.69|125.49|127.6|125.4|0
1703828700000|2023-12-29 05:45:00|127.64|125.44|127.69|125.49|127.69|125.49|127.59|125.39|0
1703829000000|2023-12-29 05:50:00|127.64|125.44|127.68|125.48|127.73|125.53|127.64|125.44|0
1703829300000|2023-12-29 05:55:00|127.59|125.39|127.41|125.21|127.59|125.39|127.41|125.21|0
1703829600000|2023-12-29 06:00:00|127.32|125.12|127.22|125.02|127.41|125.21|127.22|125.02|0
1703829900000|2023-12-29 06:05:00|127.31|125.11|127.31|125.11|127.41|125.21|127.31|125.11|0
1703830200000|2023-12-29 06:10:00|127.36|125.16|127.31|125.11|127.4|125.2|127.31|125.11|0
1703830500000|2023-12-29 06:15:00|127.4|125.2|127.31|125.11|127.4|125.2|127.31|125.11|0
1703831100000|2023-12-29 06:25:00|127.4|125.2|127.21|125.01|127.4|125.2|127.21|125.01|0
1703831400000|2023-12-29 06:30:00|127.26|125.06|127.21|125.01|127.31|125.11|127.17|124.97|0
1703831700000|2023-12-29 06:35:00|127.26|125.06|127.21|125.01|127.3|125.1|127.12|124.92|0
1703832000000|2023-12-29 06:40:00|127.3|125.1|127.21|125.01|127.3|125.1|127.21|125.01|0
1703832300000|2023-12-29 06:45:00|127.17|124.97|127.12|124.92|127.17|124.97|127.03|124.83|0
1703832600000|2023-12-29 06:50:00|127.02|124.82|127.02|124.82|127.02|124.82|127.02|124.82|0
1703832900000|2023-12-29 06:55:00|127.11|124.91|127.11|124.91|127.11|124.91|127.11|124.91|0
1703833200000|2023-12-29 07:00:00|127.2|125|127.02|124.82|127.2|125|126.93|124.73|0
1703833500000|2023-12-29 07:05:00|127.11|124.91|126.93|124.73|127.11|124.91|126.84|124.64|0
1703833800000|2023-12-29 07:10:00|126.84|124.64|126.83|124.63|127.02|124.82|126.83|124.63|0
1703834100000|2023-12-29 07:15:00|126.92|124.72|126.92|124.72|126.92|124.72|126.83|124.63|0
1703834400000|2023-12-29 07:20:00|126.83|124.63|126.92|124.72|127.01|124.81|126.83|124.63|0
1703834700000|2023-12-29 07:25:00|126.83|124.63|127.01|124.81|127.01|124.81|126.83|124.63|0
1703835000000|2023-12-29 07:30:00|127.1|124.9|126.92|124.72|127.1|124.9|126.83|124.63|0
1703835300000|2023-12-29 07:35:00|126.83|124.63|126.82|124.62|126.92|124.72|126.82|124.62|0
1703835600000|2023-12-29 07:40:00|126.87|124.67|127.1|124.9|127.1|124.9|126.82|124.62|0
1703835900000|2023-12-29 07:45:00|127.14|124.94|127.09|124.89|127.23|125.03|127|124.8|0
1703836200000|2023-12-29 07:50:00|127.19|124.99|127.09|124.89|127.19|124.99|127|124.8|0
1703836500000|2023-12-29 07:55:00|127.18|124.98|127.23|125.03|127.27|125.07|127|124.8|0
1703836800000|2023-12-29 08:00:00|127.18|124.98|126.63|124.43|127.18|124.98|126.63|124.43|0
1703837100000|2023-12-29 08:05:00|126.54|124.34|126.95|124.75|126.95|124.75|126.45|124.25|0
1703837400000|2023-12-29 08:10:00|126.9|124.7|126.45|124.25|126.9|124.7|126.45|124.25|0
1703837700000|2023-12-29 08:15:00|126.5|124.3|126.26|124.06|126.5|124.3|126.08|123.88|0
1703838000000|2023-12-29 08:20:00|126.17|123.97|126.17|123.97|126.35|124.15|126.08|123.88|0
1703838300000|2023-12-29 08:25:00|126.08|123.88|125.72|123.52|126.17|123.97|125.72|123.52|0
1703838600000|2023-12-29 08:30:00|125.81|123.61|125.99|123.79|126.17|123.97|125.81|123.61|0
1703838900000|2023-12-29 08:35:00|126.08|123.88|126.17|123.97|126.26|124.06|125.99|123.79|0
1703839200000|2023-12-29 08:40:00|126.26|124.06|126.44|124.24|126.53|124.33|126.17|123.97|0
1703839500000|2023-12-29 08:45:00|126.48|124.28|126.89|124.69|126.89|124.69|126.35|124.15|0
1703839800000|2023-12-29 08:50:00|126.8|124.6|126.71|124.51|126.89|124.69|126.62|124.42|0
1703840100000|2023-12-29 08:55:00|126.75|124.55|126.7|124.5|127.16|124.96|126.7|124.5|0
1703840400000|2023-12-29 09:00:00|126.61|124.41|126.52|124.32|126.8|124.6|126.52|124.32|0
1703840700000|2023-12-29 09:05:00|126.48|124.28|126.52|124.32|126.61|124.41|126.34|124.14|0
1703841000000|2023-12-29 09:10:00|126.61|124.41|126.7|124.5|126.88|124.68|126.52|124.32|0
1703841300000|2023-12-29 09:15:00|126.79|124.59|126.7|124.5|127.06|124.86|126.7|124.5|0
1703841600000|2023-12-29 09:20:00|126.79|124.59|127.06|124.86|127.06|124.86|126.7|124.5|0
1703841900000|2023-12-29 09:25:00|126.97|124.77|127.06|124.86|127.15|124.95|126.79|124.59|0
1703842200000|2023-12-29 09:30:00|127.15|124.95|126.97|124.77|127.15|124.95|126.78|124.58|0
1703842500000|2023-12-29 09:35:00|127.01|124.81|127.33|125.13|127.33|125.13|126.87|124.67|0
1703842800000|2023-12-29 09:40:00|127.24|125.04|127.6|125.4|127.6|125.4|127.06|124.86|0
1703843100000|2023-12-29 09:45:00|127.69|125.49|127.69|125.49|127.88|125.68|127.51|125.31|0
1703843400000|2023-12-29 09:50:00|127.6|125.4|127.83|125.63|127.83|125.63|127.42|125.22|0
1703843700000|2023-12-29 09:55:00|127.87|125.67|127.96|125.76|127.96|125.76|127.78|125.58|0
1703844000000|2023-12-29 10:00:00|127.87|125.67|128.01|125.81|128.15|125.95|127.78|125.58|0
1703844300000|2023-12-29 10:05:00|128.05|125.85|128.05|125.85|128.15|125.95|127.87|125.67|0
1703844600000|2023-12-29 10:10:00|128.14|125.94|127.87|125.67|128.14|125.94|127.77|125.57|0
1703844900000|2023-12-29 10:15:00|127.96|125.76|128.32|126.12|128.42|126.22|127.5|125.3|0
1703845200000|2023-12-29 10:20:00|128.37|126.17|128.32|126.12|128.42|126.22|128.23|126.03|0
1703845500000|2023-12-29 10:25:00|128.41|126.21|128.32|126.12|128.41|126.21|128.14|125.94|0
1703845800000|2023-12-29 10:30:00|128.37|126.17|128.23|126.03|128.5|126.3|128.23|126.03|0
1703846100000|2023-12-29 10:35:00|128.13|125.93|127.86|125.66|128.13|125.93|127.77|125.57|0
1703846400000|2023-12-29 10:40:00|127.95|125.75|127.86|125.66|128.04|125.84|127.67|125.47|0
1703846700000|2023-12-29 10:45:00|127.95|125.75|128.04|125.84|128.04|125.84|127.67|125.47|0
1703847000000|2023-12-29 10:50:00|127.99|125.79|127.67|125.47|128.04|125.84|127.58|125.38|0
1703847300000|2023-12-29 10:55:00|127.72|125.52|127.76|125.56|127.85|125.65|127.48|125.28|0
1703847600000|2023-12-29 11:00:00|127.67|125.47|127.76|125.56|128.03|125.83|127.67|125.47|0
1703847900000|2023-12-29 11:05:00|127.85|125.65|127.66|125.46|127.85|125.65|127.66|125.46|0
1703848200000|2023-12-29 11:10:00|127.76|125.56|127.85|125.65|127.85|125.65|127.57|125.37|0
1703848500000|2023-12-29 11:15:00|127.94|125.74|127.75|125.55|128.03|125.83|127.75|125.55|0
1703848800000|2023-12-29 11:20:00|127.84|125.64|127.66|125.46|127.84|125.64|127.57|125.37|0
1703849100000|2023-12-29 11:25:00|127.75|125.55|127.93|125.73|128.02|125.82|127.66|125.46|0
1703849400000|2023-12-29 11:30:00|128.02|125.82|127.84|125.64|128.11|125.91|127.75|125.55|0
1703849700000|2023-12-29 11:35:00|127.75|125.55|127.47|125.27|127.75|125.55|127.47|125.27|0
1703850000000|2023-12-29 11:40:00|127.52|125.32|127.29|125.09|127.56|125.36|127.01|124.81|0
1703850300000|2023-12-29 11:45:00|127.28|125.08|127.65|125.45|127.65|125.45|127.1|124.9|0
1703850600000|2023-12-29 11:50:00|127.56|125.36|127.46|125.26|127.56|125.36|127.46|125.26|0
1703850900000|2023-12-29 11:55:00|127.56|125.36|127.65|125.45|127.65|125.45|127.37|125.17|0
1703851200000|2023-12-29 12:00:00|127.55|125.35|128.01|125.81|128.01|125.81|127.46|125.26|0
1703851500000|2023-12-29 12:05:00|127.92|125.72|128.47|126.27|128.75|126.55|127.92|125.72|0
1703851800000|2023-12-29 12:10:00|128.56|126.36|128.84|126.64|129.21|127.01|128.19|125.99|0
1703852100000|2023-12-29 12:15:00|128.93|126.73|128.65|126.45|129.02|126.82|128.65|126.45|0
1703852400000|2023-12-29 12:20:00|128.56|126.36|128.65|126.45|128.74|126.54|128.28|126.08|0
1703852700000|2023-12-29 12:25:00|128.56|126.36|129.01|126.81|129.02|126.82|128.56|126.36|0
1703853000000|2023-12-29 12:30:00|128.92|126.72|129.29|127.09|129.48|127.28|128.64|126.44|0
1703853300000|2023-12-29 12:35:00|129.2|127|129.94|127.74|130.12|127.92|129.1|126.9|0
1703853600000|2023-12-29 12:40:00|129.84|127.64|129.38|127.18|129.94|127.74|129.29|127.09|0
1703853900000|2023-12-29 12:45:00|129.47|127.27|129.66|127.46|129.75|127.55|129.38|127.18|0
1703854200000|2023-12-29 12:50:00|129.75|127.55|129.47|127.27|129.75|127.55|129.47|127.27|0
1703854500000|2023-12-29 12:55:00|129.52|127.32|129.47|127.27|129.65|127.45|129.37|127.17|0
1703854800000|2023-12-29 13:00:00|129.56|127.36|129.65|127.45|129.93|127.73|129.47|127.27|0
1703855100000|2023-12-29 13:05:00|129.56|127.36|128.86|126.66|129.56|127.36|128.82|126.62|0
1703855400000|2023-12-29 13:10:00|128.82|126.62|129.55|127.35|129.74|127.54|128.72|126.52|0
1703855700000|2023-12-29 13:15:00|129.65|127.45|129.83|127.63|130.2|128|129.55|127.35|0
1703856000000|2023-12-29 13:20:00|129.74|127.54|129.27|127.07|129.74|127.54|129.27|127.07|0
1703856300000|2023-12-29 13:25:00|129.37|127.17|129.18|126.98|129.55|127.35|129.18|126.98|0
1703856600000|2023-12-29 13:30:00|129.27|127.07|128.99|126.79|129.27|127.07|128.99|126.79|0
1703856900000|2023-12-29 13:35:00|128.9|126.7|129.27|127.07|129.27|127.07|128.81|126.61|0
1703857200000|2023-12-29 13:40:00|129.36|127.16|129.27|127.07|129.36|127.16|128.99|126.79|0
1703857500000|2023-12-29 13:45:00|129.26|127.06|129.54|127.34|129.63|127.43|129.26|127.06|0
1703857800000|2023-12-29 13:50:00|129.63|127.43|129.91|127.71|130|127.8|129.59|127.39|0
1703858100000|2023-12-29 13:55:00|130|127.8|130.09|127.89|130.1|127.9|129.82|127.62|0
1703858400000|2023-12-29 14:00:00|130|127.8|129.72|127.52|130|127.8|129.44|127.24|0
1703858700000|2023-12-29 14:05:00|129.81|127.61|129.63|127.43|130|127.8|129.63|127.43|0
1703859000000|2023-12-29 14:10:00|129.58|127.38|129.72|127.52|129.9|127.7|129.53|127.33|0
1703859300000|2023-12-29 14:15:00|129.67|127.47|129.72|127.52|129.9|127.7|129.53|127.33|0
1703859600000|2023-12-29 14:20:00|129.62|127.42|129.9|127.7|129.9|127.7|129.62|127.42|0
1703859900000|2023-12-29 14:25:00|129.81|127.61|130.18|127.98|130.46|128.26|129.81|127.61|0
1703860200000|2023-12-29 14:30:00|130.36|128.16|128.88|126.68|130.46|128.26|128.79|126.59|0
1703860500000|2023-12-29 14:35:00|128.97|126.77|128.51|126.31|129.43|127.23|128.32|126.12|0
1703860800000|2023-12-29 14:40:00|128.6|126.4|128.41|126.21|129.39|127.19|128.32|126.12|0
1703861100000|2023-12-29 14:45:00|128.51|126.31|128.87|126.67|128.97|126.77|128.41|126.21|0
1703861400000|2023-12-29 14:50:00|128.96|126.76|128.87|126.67|129.15|126.95|128.41|126.21|0
1703861700000|2023-12-29 14:55:00|128.78|126.58|128.87|126.67|129.15|126.95|128.59|126.39|0
1703862000000|2023-12-29 15:00:00|128.78|126.58|128.5|126.3|128.87|126.67|128.41|126.21|0
1703862300000|2023-12-29 15:05:00|128.41|126.21|128.77|126.57|128.87|126.67|127.76|125.56|0
1703862600000|2023-12-29 15:10:00|128.87|126.67|129.23|127.03|129.33|127.13|128.4|126.2|0
1703862900000|2023-12-29 15:15:00|129.33|127.13|129.09|126.89|129.51|127.31|128.95|126.75|0
1703863200000|2023-12-29 15:20:00|129.05|126.85|129.6|127.4|129.69|127.49|128.86|126.66|0
1703863500000|2023-12-29 15:25:00|129.51|127.31|128.95|126.75|129.6|127.4|128.95|126.75|0
1703863800000|2023-12-29 15:30:00|128.91|126.71|130.34|128.14|130.9|128.7|128.77|126.57|0
1703864100000|2023-12-29 15:35:00|130.62|128.42|130.71|128.51|130.81|128.61|130.06|127.86|0
1703864400000|2023-12-29 15:40:00|130.8|128.6|132.02|129.82|132.21|130.01|130.62|128.42|0
1703864700000|2023-12-29 15:45:00|131.83|129.63|133.81|131.61|135.34|133.14|131.64|129.44|0
1703865000000|2023-12-29 15:50:00|133.62|131.42|134.29|132.09|134.48|132.28|132.87|130.67|0
1703865300000|2023-12-29 15:55:00|134.38|132.18|133.71|131.51|134.67|132.47|133.05|130.85|0
1703865600000|2023-12-29 16:00:00|133.62|131.42|133.14|130.94|133.81|131.61|132.86|130.66|0
1703865900000|2023-12-29 16:05:00|133.05|130.85|134.47|132.27|135.04|132.84|132.95|130.75|0
1703866200000|2023-12-29 16:10:00|134.66|132.46|136.39|134.19|136.48|134.28|134.38|132.18|0
1703866500000|2023-12-29 16:15:00|136.48|134.28|136.96|134.76|138.81|136.61|136.38|134.18|0
1703866800000|2023-12-29 16:20:00|137.06|134.86|138.32|136.12|138.61|136.41|136.96|134.76|0
1703867100000|2023-12-29 16:25:00|138.22|136.02|139.39|137.19|139.68|137.48|137.83|135.63|0
1703867400000|2023-12-29 16:30:00|139.68|137.48|139.49|137.29|139.78|137.58|138.32|136.12|0
1703867700000|2023-12-29 16:35:00|139.29|137.09|136.94|134.74|139.78|137.58|135.89|133.69|0
1703868000000|2023-12-29 16:40:00|137.04|134.84|137.04|134.84|137.53|135.33|136.46|134.26|0
1703868300000|2023-12-29 16:45:00|136.94|134.74|135.77|133.57|137.23|135.03|135.77|133.57|0
1703868600000|2023-12-29 16:50:00|135.68|133.48|136.43|134.23|137.89|135.69|135.68|133.48|0
1703868900000|2023-12-29 16:55:00|136.62|134.42|137.01|134.81|137.11|134.91|136.14|133.94|0
1703869200000|2023-12-29 17:00:00|137.11|134.91|137.11|134.91|137.2|135|135.65|133.45|0
1703869500000|2023-12-29 17:05:00|137.2|135|138.18|135.98|138.57|136.37|137.16|134.96|0
1703869800000|2023-12-29 17:10:00|138.08|135.88|139.06|136.86|139.26|137.06|137.69|135.49|0
1703870100000|2023-12-29 17:15:00|139.16|136.96|138.57|136.37|139.45|137.25|138.18|135.98|0
1703870400000|2023-12-29 17:20:00|138.47|136.27|139.55|137.35|140.54|138.34|137.88|135.68|0
1703870700000|2023-12-29 17:25:00|139.45|137.25|139.55|137.35|139.94|137.74|139.15|136.95|0
1703871000000|2023-12-29 17:30:00|139.65|137.45|138.56|136.36|139.84|137.64|138.37|136.17|0
1703871300000|2023-12-29 17:35:00|138.61|136.41|138.07|135.87|138.95|136.75|137.97|135.77|0
1703871600000|2023-12-29 17:40:00|137.97|135.77|137.58|135.38|138.27|136.07|137.48|135.28|0
1703871900000|2023-12-29 17:45:00|137.68|135.48|137.87|135.67|137.97|135.77|136.9|134.7|0
1703872200000|2023-12-29 17:50:00|138.07|135.87|135.9|133.7|138.16|135.96|135.7|133.5|0
1703872500000|2023-12-29 17:55:00|135.7|133.5|134.73|132.53|135.7|133.5|134.44|132.24|0
1703872800000|2023-12-29 18:00:00|134.78|132.58|133.67|131.47|135.31|133.11|133.38|131.18|0
1703873100000|2023-12-29 18:05:00|133.57|131.37|134.57|132.37|134.67|132.47|132.81|130.61|0
1703873400000|2023-12-29 18:10:00|134.47|132.27|134.47|132.27|134.67|132.47|133.61|131.41|0
1703873700000|2023-12-29 18:15:00|134.38|132.18|135.72|133.52|135.82|133.62|134.38|132.18|0
1703874000000|2023-12-29 18:20:00|135.63|133.43|135.82|133.62|136.5|134.3|135.24|133.04|0
1703874300000|2023-12-29 18:25:00|135.72|133.52|136.01|133.81|136.16|133.96|135.43|133.23|0
1703874600000|2023-12-29 18:30:00|135.91|133.71|135.43|133.23|136.01|133.81|134.75|132.55|0
1703874900000|2023-12-29 18:35:00|135.33|133.13|134.08|131.88|135.33|133.13|134.08|131.88|0
1703875200000|2023-12-29 18:40:00|134.18|131.98|133.79|131.59|134.37|132.17|133.22|131.02|0
1703875500000|2023-12-29 18:45:00|133.69|131.49|132.93|130.73|134.17|131.97|132.84|130.64|0
1703875800000|2023-12-29 18:50:00|133.03|130.83|134.36|132.16|134.36|132.16|132.74|130.54|0
1703876100000|2023-12-29 18:55:00|134.46|132.26|133.88|131.68|134.65|132.45|133.4|131.2|0
1703876400000|2023-12-29 19:00:00|133.79|131.59|133.69|131.49|134.17|131.97|133.12|130.92|0
1703876700000|2023-12-29 19:05:00|133.78|131.58|133.88|131.68|133.88|131.68|133.21|131.01|0
1703877000000|2023-12-29 19:10:00|133.83|131.63|133.88|131.68|134.36|132.16|133.4|131.2|0
1703877300000|2023-12-29 19:15:00|133.97|131.77|133.21|131.01|134.16|131.96|133.21|131.01|0
1703877600000|2023-12-29 19:20:00|133.11|130.91|131.26|129.06|133.4|131.2|130.97|128.77|0
1703877900000|2023-12-29 19:25:00|131.16|128.96|132.49|130.29|132.68|130.48|130.97|128.77|0
1703878200000|2023-12-29 19:30:00|132.39|130.19|131.63|129.43|132.39|130.19|131.54|129.34|0
1703878500000|2023-12-29 19:35:00|131.78|129.58|131.53|129.33|131.92|129.72|131.25|129.05|0
1703878800000|2023-12-29 19:40:00|131.63|129.43|131.34|129.14|131.72|129.52|131.06|128.86|0
1703879100000|2023-12-29 19:45:00|131.15|128.95|130.87|128.67|131.44|129.24|130.77|128.57|0
1703879400000|2023-12-29 19:50:00|130.77|128.57|130.58|128.38|130.96|128.76|130.3|128.1|0
1703879700000|2023-12-29 19:55:00|130.49|128.29|130.39|128.19|130.77|128.57|130.02|127.82|0
1703880000000|2023-12-29 20:00:00|130.49|128.29|130.98|128.78|131.69|129.49|130.13|127.93|0
1703880300000|2023-12-29 20:05:00|131.07|128.87|129.28|127.08|131.45|129.25|129.18|126.98|0
1703880600000|2023-12-29 20:10:00|129.18|126.98|129.28|127.08|130.12|127.92|128.62|126.42|0
1703880900000|2023-12-29 20:15:00|129.46|127.26|130.12|127.92|130.22|128.02|128.99|126.79|0
1703881200000|2023-12-29 20:20:00|130.22|128.02|130.21|128.01|131.35|129.15|129.84|127.64|0
1703881500000|2023-12-29 20:25:00|130.17|127.97|128.99|126.79|130.21|128.01|128.71|126.51|0
1703881800000|2023-12-29 20:30:00|129.27|127.07|130.12|127.92|130.21|128.01|129.08|126.88|0
1703882100000|2023-12-29 20:35:00|130.02|127.82|129.74|127.54|130.12|127.92|129.55|127.35|0
1703882400000|2023-12-29 20:40:00|129.64|127.44|130.78|128.58|130.78|128.58|129.17|126.97|0
1703882700000|2023-12-29 20:45:00|130.87|128.67|131.65|129.45|131.65|129.45|130.21|128.01|0
1703883000000|2023-12-29 20:50:00|131.94|129.74|133.08|130.88|133.18|130.98|129.85|127.65|0
1703883300000|2023-12-29 20:55:00|132.99|130.79|130.7|128.5|134.05|131.85|129.19|126.99|0
1703883600000|2023-12-29 21:00:00|130.6|128.4|132.03|129.83|132.22|130.02|130.6|128.4|0
1703883900000|2023-12-29 21:05:00|131.93|129.73|132.12|129.92|132.31|130.11|131.74|129.54|0
1703884200000|2023-12-29 21:10:00|132.22|130.02|132.5|130.3|132.6|130.4|132.22|130.02|0
1704158700000|2024-01-02 01:25:00|129.8|127.4|130.08|127.68|130.27|127.87|129.8|127.4|0
1704159000000|2024-01-02 01:30:00|129.98|127.78|130.17|127.97|130.17|127.97|129.8|127.6|0
1704159300000|2024-01-02 01:35:00|130.26|128.06|130.55|128.35|130.55|128.35|130.17|127.97|0
1704159600000|2024-01-02 01:40:00|130.64|128.44|131.02|128.82|131.21|129.01|130.59|128.39|0
1704159900000|2024-01-02 01:45:00|130.92|128.72|131.02|128.82|131.11|128.91|130.45|128.25|0
1704160200000|2024-01-02 01:50:00|131.01|128.81|130.73|128.53|131.01|128.81|130.73|128.53|0
1704160500000|2024-01-02 01:55:00|130.63|128.43|130.82|128.62|130.92|128.72|130.63|128.43|0
1704160800000|2024-01-02 02:00:00|130.78|128.58|130.63|128.43|130.82|128.62|130.44|128.24|0
1704161100000|2024-01-02 02:05:00|130.73|128.53|130.63|128.43|130.82|128.62|130.63|128.43|0
1704161400000|2024-01-02 02:10:00|130.72|128.52|130.63|128.43|130.82|128.62|130.63|128.43|0
1704161700000|2024-01-02 02:15:00|130.72|128.52|130.82|128.62|130.96|128.76|130.63|128.43|0
1704162000000|2024-01-02 02:20:00|130.81|128.61|130.62|128.42|130.86|128.66|130.62|128.42|0
1704162300000|2024-01-02 02:25:00|130.53|128.33|130.72|128.52|130.81|128.61|130.53|128.33|0
1704162600000|2024-01-02 02:30:00|130.81|128.61|130.81|128.61|130.91|128.71|130.72|128.52|0
1704162900000|2024-01-02 02:35:00|130.71|128.51|130.81|128.61|131.09|128.89|130.71|128.51|0
1704163200000|2024-01-02 02:40:00|130.9|128.7|130.9|128.7|131|128.8|130.71|128.51|0
1704163500000|2024-01-02 02:45:00|130.86|128.66|130.8|128.6|130.9|128.7|130.71|128.51|0
1704163800000|2024-01-02 02:50:00|130.9|128.7|131.28|129.08|131.47|129.27|130.9|128.7|0
1704164100000|2024-01-02 02:55:00|131.18|128.98|130.9|128.7|131.23|129.03|130.9|128.7|0
1704164400000|2024-01-02 03:00:00|130.8|128.6|130.7|128.5|130.89|128.69|130.61|128.41|0
1704164700000|2024-01-02 03:05:00|130.61|128.41|130.61|128.41|130.61|128.41|130.61|128.41|0
1704165000000|2024-01-02 03:10:00|130.51|128.31|130.51|128.31|130.51|128.31|130.32|128.12|0
1704165300000|2024-01-02 03:15:00|130.42|128.22|130.79|128.59|130.79|128.59|130.42|128.22|0
1704165600000|2024-01-02 03:20:00|130.89|128.69|130.79|128.59|130.89|128.69|130.79|128.59|0
1704165900000|2024-01-02 03:25:00|130.7|128.5|130.6|128.4|130.7|128.5|130.6|128.4|0
1704166200000|2024-01-02 03:30:00|130.69|128.49|130.69|128.49|130.69|128.49|130.6|128.4|0
1704166500000|2024-01-02 03:35:00|130.6|128.4|130.84|128.64|130.98|128.78|130.6|128.4|0
1704166800000|2024-01-02 03:40:00|130.79|128.59|130.6|128.4|130.79|128.59|130.6|128.4|0
1704167100000|2024-01-02 03:45:00|130.5|128.3|130.59|128.39|130.59|128.39|130.41|128.21|0
1704167400000|2024-01-02 03:50:00|130.64|128.44|130.78|128.58|130.97|128.77|130.59|128.39|0
1704167700000|2024-01-02 03:55:00|130.69|128.49|130.59|128.39|130.74|128.54|130.59|128.39|0
1704168000000|2024-01-02 04:00:00|130.68|128.48|130.68|128.48|130.78|128.58|130.68|128.48|0
1704168300000|2024-01-02 04:05:00|130.64|128.44|130.59|128.39|130.68|128.48|130.59|128.39|0
1704168600000|2024-01-02 04:10:00|130.68|128.48|130.4|128.2|130.68|128.48|130.4|128.2|0
1704168900000|2024-01-02 04:15:00|130.39|128.19|130.39|128.19|130.39|128.19|130.39|128.19|0
1704169200000|2024-01-02 04:20:00|130.44|128.24|130.39|128.19|130.49|128.29|130.39|128.19|0
1704169500000|2024-01-02 04:25:00|130.49|128.29|130.39|128.19|130.49|128.29|130.39|128.19|0
1704169800000|2024-01-02 04:30:00|130.35|128.15|130.2|128|130.39|128.19|130.2|128|0
1704170100000|2024-01-02 04:35:00|130.11|127.91|129.92|127.72|130.2|128|129.82|127.62|0
1704170400000|2024-01-02 04:40:00|129.82|127.62|130.1|127.9|130.1|127.9|129.82|127.62|0
1704170700000|2024-01-02 04:45:00|130.01|127.81|129.91|127.71|130.01|127.81|129.91|127.71|0
1704171000000|2024-01-02 04:50:00|130.01|127.81|130|127.8|130.01|127.81|129.91|127.71|0
1704171300000|2024-01-02 04:55:00|129.96|127.76|130.1|127.9|130.1|127.9|129.91|127.71|0
1704171600000|2024-01-02 05:00:00|130|127.8|129.91|127.71|130.1|127.9|129.81|127.61|0
1704171900000|2024-01-02 05:05:00|129.81|127.61|129.81|127.61|130|127.8|129.81|127.61|0
1704172200000|2024-01-02 05:10:00|129.72|127.52|129.25|127.05|129.72|127.52|129.25|127.05|0
1704172500000|2024-01-02 05:15:00|129.34|127.14|129.34|127.14|129.43|127.23|129.24|127.04|0
1704172800000|2024-01-02 05:20:00|129.24|127.04|129.34|127.14|129.43|127.23|129.24|127.04|0
1704173100000|2024-01-02 05:25:00|129.24|127.04|129.43|127.23|129.43|127.23|129.05|126.85|0
1704173400000|2024-01-02 05:30:00|129.33|127.13|129.43|127.23|129.61|127.41|129.33|127.13|0
1704173700000|2024-01-02 05:35:00|129.38|127.18|129.52|127.32|129.61|127.41|129.33|127.13|0
1704174000000|2024-01-02 05:40:00|129.47|127.27|129.42|127.22|129.52|127.32|129.42|127.22|0
1704174300000|2024-01-02 05:45:00|129.52|127.32|129.61|127.41|129.61|127.41|129.51|127.31|0
1704174600000|2024-01-02 05:50:00|129.56|127.36|129.42|127.22|129.56|127.36|129.33|127.13|0
1704174900000|2024-01-02 05:55:00|129.51|127.31|129.42|127.22|129.51|127.31|129.42|127.22|0
1704175200000|2024-01-02 06:00:00|129.32|127.12|129.42|127.22|129.56|127.36|129.32|127.12|0
1704175500000|2024-01-02 06:05:00|129.32|127.12|129.7|127.5|129.79|127.59|129.32|127.12|0
1704175800000|2024-01-02 06:10:00|129.65|127.45|129.88|127.68|129.88|127.68|129.6|127.4|0
1704176100000|2024-01-02 06:15:00|129.79|127.59|129.88|127.68|129.88|127.68|129.79|127.59|0
1704176400000|2024-01-02 06:20:00|129.79|127.59|129.78|127.58|129.88|127.68|129.78|127.58|0
1704176700000|2024-01-02 06:25:00|129.69|127.49|129.78|127.58|129.88|127.68|129.69|127.49|0
1704177000000|2024-01-02 06:30:00|129.69|127.49|130.16|127.96|130.16|127.96|129.69|127.49|0
1704177300000|2024-01-02 06:35:00|130.06|127.86|130.16|127.96|130.25|128.05|129.97|127.77|0
1704177600000|2024-01-02 06:40:00|130.2|128|129.96|127.76|130.25|128.05|129.96|127.76|0
1704177900000|2024-01-02 06:45:00|129.87|127.67|129.77|127.57|129.92|127.72|129.68|127.48|0
1704178200000|2024-01-02 06:50:00|129.68|127.48|129.87|127.67|129.96|127.76|129.68|127.48|0
1704178500000|2024-01-02 06:55:00|129.96|127.76|130.24|128.04|130.34|128.14|129.87|127.67|0
1704178800000|2024-01-02 07:00:00|130.15|127.95|130.15|127.95|130.2|128|129.77|127.57|0
1704179100000|2024-01-02 07:05:00|130.05|127.85|129.77|127.57|130.1|127.9|129.77|127.57|0
1704179400000|2024-01-02 07:10:00|129.67|127.47|129.2|127|129.67|127.47|129.11|126.91|0
1704179700000|2024-01-02 07:15:00|129.11|126.91|129.11|126.91|129.3|127.1|128.97|126.77|0
1704180000000|2024-01-02 07:20:00|129.01|126.81|128.92|126.72|129.2|127|128.92|126.72|0
1704180300000|2024-01-02 07:25:00|128.82|126.62|129.01|126.81|129.1|126.9|128.82|126.62|0
1704180600000|2024-01-02 07:30:00|128.96|126.76|129.01|126.81|129.2|127|128.96|126.76|0
1704180900000|2024-01-02 07:35:00|129.1|126.9|129.19|126.99|129.29|127.09|129.1|126.9|0
1704181200000|2024-01-02 07:40:00|129.29|127.09|129.66|127.46|129.66|127.46|129.19|126.99|0
1704181500000|2024-01-02 07:45:00|129.62|127.42|129.47|127.27|129.75|127.55|129.28|127.08|0
1704181800000|2024-01-02 07:50:00|129.43|127.23|129.47|127.27|129.56|127.36|129.28|127.08|0
1704182100000|2024-01-02 07:55:00|129.52|127.32|129.37|127.17|129.52|127.32|129.09|126.89|0
1704182400000|2024-01-02 08:00:00|129.28|127.08|128.06|125.86|129.28|127.08|128.06|125.86|0
1704182700000|2024-01-02 08:05:00|128.16|125.96|128.53|126.33|128.81|126.61|128.06|125.86|0
1704183000000|2024-01-02 08:10:00|128.71|126.51|128.43|126.23|128.9|126.7|128.43|126.23|0
1704183300000|2024-01-02 08:15:00|128.53|126.33|128.24|126.04|128.81|126.61|128.24|126.04|0
1704183600000|2024-01-02 08:20:00|128.34|126.14|128.15|125.95|128.67|126.47|128.06|125.86|0
1704183900000|2024-01-02 08:25:00|128.06|125.86|127.92|125.72|128.24|126.04|127.87|125.67|0
1704184200000|2024-01-02 08:30:00|127.87|125.67|127.4|125.2|127.87|125.67|127.31|125.11|0
1704184500000|2024-01-02 08:35:00|127.45|125.25|127.4|125.2|127.59|125.39|127.31|125.11|0
1704184800000|2024-01-02 08:40:00|127.49|125.29|127.4|125.2|127.59|125.39|127.31|125.11|0
1704185100000|2024-01-02 08:45:00|127.49|125.29|127.95|125.75|128.05|125.85|127.49|125.29|0
1704185400000|2024-01-02 08:50:00|128|125.8|127.77|125.57|128.05|125.85|127.77|125.57|0
1704185700000|2024-01-02 08:55:00|127.81|125.61|127.76|125.56|127.95|125.75|127.67|125.47|0
1704186000000|2024-01-02 09:00:00|127.86|125.66|128.32|126.12|128.32|126.12|127.86|125.66|0
1704186300000|2024-01-02 09:05:00|128.41|126.21|128.6|126.4|128.6|126.4|128.41|126.21|0
1704186600000|2024-01-02 09:10:00|128.69|126.49|129.16|126.96|129.44|127.24|128.69|126.49|0
1704186900000|2024-01-02 09:15:00|129.25|127.05|129.91|127.71|129.91|127.71|129.25|127.05|0
1704187200000|2024-01-02 09:20:00|130|127.8|130.19|127.99|130.28|128.08|129.91|127.71|0
1704187500000|2024-01-02 09:25:00|130.38|128.18|130.09|127.89|130.47|128.27|130.09|127.89|0
1704187800000|2024-01-02 09:30:00|130.14|127.94|130.38|128.18|130.42|128.22|130|127.8|0
1704188100000|2024-01-02 09:35:00|130.47|128.27|131.22|129.02|131.23|129.03|130.47|128.27|0
1704188400000|2024-01-02 09:40:00|131.32|129.12|131.13|128.93|131.6|129.4|131.13|128.93|0
1704188700000|2024-01-02 09:45:00|131.03|128.83|131.41|129.21|131.41|129.21|130.94|128.74|0
1704189000000|2024-01-02 09:50:00|131.32|129.12|132.03|129.83|132.08|129.88|131.32|129.12|0
1704189300000|2024-01-02 09:55:00|131.98|129.78|131.6|129.4|132.08|129.88|131.41|129.21|0
1704189600000|2024-01-02 10:00:00|131.5|129.3|131.69|129.49|131.79|129.59|131.41|129.21|0
1704189900000|2024-01-02 10:05:00|131.79|129.59|131.97|129.77|131.98|129.78|131.41|129.21|0
1704190200000|2024-01-02 10:10:00|131.88|129.68|132.45|130.25|132.55|130.35|131.69|129.49|0
1704190500000|2024-01-02 10:15:00|132.35|130.15|131.97|129.77|132.35|130.15|131.83|129.63|0
1704190800000|2024-01-02 10:20:00|131.88|129.68|132.06|129.86|132.06|129.86|131.49|129.29|0
1704191100000|2024-01-02 10:25:00|132.16|129.96|132.54|130.34|132.83|130.63|131.97|129.77|0
1704191400000|2024-01-02 10:30:00|132.44|130.24|132.16|129.96|132.44|130.24|131.97|129.77|0
1704191700000|2024-01-02 10:35:00|132.11|129.91|131.49|129.29|132.16|129.96|131.49|129.29|0
1704192000000|2024-01-02 10:40:00|131.44|129.24|131.3|129.1|131.44|129.24|131.11|128.91|0
1704192300000|2024-01-02 10:45:00|131.2|129|131.39|129.19|131.49|129.29|131.2|129|0
1704192600000|2024-01-02 10:50:00|131.48|129.28|131.96|129.76|132.24|130.04|131.29|129.09|0
1704192900000|2024-01-02 10:55:00|131.86|129.66|132.72|130.52|132.91|130.71|131.67|129.47|0
1704193200000|2024-01-02 11:00:00|132.82|130.62|133.2|131|133.25|131.05|132.82|130.62|0
1704193500000|2024-01-02 11:05:00|133.1|130.9|134.83|132.63|134.83|132.63|132.72|130.52|0
1704193800000|2024-01-02 11:10:00|134.74|132.54|136.29|134.09|136.29|134.09|134.45|132.25|0
1704194100000|2024-01-02 11:15:00|136.39|134.19|138.64|136.44|139.14|136.94|136.19|133.99|0
1704194400000|2024-01-02 11:20:00|138.35|136.15|137.91|135.71|138.84|136.64|135.61|133.41|0
1704194700000|2024-01-02 11:25:00|137.86|135.66|139.6|137.4|139.7|137.5|137.77|135.57|0
1704195000000|2024-01-02 11:30:00|139.5|137.3|140.35|138.15|140.5|138.3|139.5|137.3|0
1704195300000|2024-01-02 11:35:00|140.39|138.19|141.5|139.3|142.51|140.31|140.39|138.19|0
1704195600000|2024-01-02 11:40:00|141.4|139.2|141.45|139.25|142.25|140.05|141.19|138.99|0
1704195900000|2024-01-02 11:45:00|141.5|139.3|140.99|138.79|141.5|139.3|140.59|138.39|0
1704196200000|2024-01-02 11:50:00|140.89|138.69|141.09|138.89|141.29|139.09|140.69|138.49|0
1704196500000|2024-01-02 11:55:00|141.04|138.84|140.49|138.29|141.09|138.89|139.99|137.79|0
1704196800000|2024-01-02 12:00:00|140.39|138.19|141.29|139.09|141.49|139.29|140.39|138.19|0
1704197100000|2024-01-02 12:05:00|141.34|139.14|141.36|139.16|142.6|140.4|140.18|137.98|0
1704197400000|2024-01-02 12:10:00|141.31|139.11|141.16|138.96|141.66|139.46|140.86|138.66|0
1704197700000|2024-01-02 12:15:00|140.96|138.76|142.47|140.27|142.47|140.27|140.96|138.76|0
1704198000000|2024-01-02 12:20:00|142.57|140.37|141.66|139.46|142.57|140.37|141.35|139.15|0
1704198300000|2024-01-02 12:25:00|141.56|139.36|141.96|139.76|142.06|139.86|141.35|139.15|0
1704198600000|2024-01-02 12:30:00|141.91|139.71|141.85|139.65|142.26|140.06|141.75|139.55|0
1704198900000|2024-01-02 12:35:00|141.96|139.76|142.66|140.46|142.97|140.77|141.85|139.65|0
1704199200000|2024-01-02 12:40:00|142.56|140.36|142.96|140.76|143.07|140.87|142.26|140.06|0
1704199500000|2024-01-02 12:45:00|142.86|140.66|143.16|140.96|143.17|140.97|142.46|140.26|0
1704199800000|2024-01-02 12:50:00|143.27|141.07|144.28|142.08|144.49|142.29|143.06|140.86|0
1704200100000|2024-01-02 12:55:00|144.39|142.19|145.41|143.21|145.61|143.41|144.28|142.08|0
1704200400000|2024-01-02 13:00:00|145.82|143.62|144.46|142.26|145.82|143.62|143.17|140.97|0
1704200700000|2024-01-02 13:05:00|145.74|143.54|145.64|143.44|146.15|143.95|145.44|143.24|0
1704201000000|2024-01-02 13:10:00|145.74|143.54|146.97|144.77|146.97|144.77|145.74|143.54|0
1704201300000|2024-01-02 13:15:00|146.92|144.72|146.46|144.26|146.97|144.77|146.35|144.15|0
1704201600000|2024-01-02 13:20:00|146.35|144.15|146.35|144.15|146.97|144.77|146.04|143.84|0
1704201900000|2024-01-02 13:25:00|146.45|144.25|146.35|144.15|146.66|144.46|145.74|143.54|0
1704202200000|2024-01-02 13:30:00|146.55|144.35|143.78|141.58|147.07|144.87|143.68|141.48|0
1704202500000|2024-01-02 13:35:00|143.68|141.48|144.79|142.59|145.41|143.21|143.57|141.37|0
1704202800000|2024-01-02 13:40:00|144.69|142.49|144.49|142.29|144.9|142.7|144.28|142.08|0
1704203100000|2024-01-02 13:45:00|144.59|142.39|144.99|142.79|145.51|143.31|144.49|142.29|0
1704203400000|2024-01-02 13:50:00|145.1|142.9|144.99|142.79|145.61|143.41|144.99|142.79|0
1704203700000|2024-01-02 13:55:00|144.89|142.69|144.58|142.38|144.99|142.79|144.38|142.18|0
1704204000000|2024-01-02 14:00:00|144.53|142.33|146.63|144.43|146.73|144.53|143.97|141.77|0
1704204300000|2024-01-02 14:05:00|146.53|144.33|144.17|141.97|146.63|144.43|144.07|141.87|0
1704204600000|2024-01-02 14:10:00|144.27|142.07|143.86|141.66|144.78|142.58|143.66|141.46|0
1704204900000|2024-01-02 14:15:00|143.97|141.77|143.66|141.46|143.97|141.77|143.66|141.46|0
1704205200000|2024-01-02 14:20:00|143.76|141.56|143.25|141.05|143.96|141.76|142.85|140.65|0
1704205500000|2024-01-02 14:25:00|143.45|141.25|144.27|142.07|144.47|142.27|143.35|141.15|0
1704205800000|2024-01-02 14:30:00|144.16|141.96|141.7|139.5|144.37|142.17|141.29|139.09|0
1704206100000|2024-01-02 14:35:00|141.9|139.7|144.85|142.65|144.95|142.75|141.49|139.29|0
1704206400000|2024-01-02 14:40:00|144.54|142.34|146.75|144.55|147.06|144.86|144.54|142.34|0
1704206700000|2024-01-02 14:45:00|146.59|144.39|148.6|146.4|148.6|146.4|145.72|143.52|0
1704207000000|2024-01-02 14:50:00|148.5|146.3|148.5|146.3|148.71|146.51|146.43|144.23|0
1704207300000|2024-01-02 14:55:00|148.39|146.19|145.31|143.11|148.5|146.3|145.2|143|0
1704207600000|2024-01-02 15:00:00|145.1|142.9|143.88|141.68|145.46|143.26|143.17|140.97|0
1704207900000|2024-01-02 15:05:00|143.78|141.58|144.74|142.54|146.02|143.82|143.78|141.58|0
1704208200000|2024-01-02 15:10:00|144.79|142.59|145.81|143.61|146.02|143.82|144.18|141.98|0
1704208500000|2024-01-02 15:15:00|145.71|143.51|145.71|143.51|146.12|143.92|144.89|142.69|0
1704208800000|2024-01-02 15:20:00|145.81|143.61|144.99|142.79|145.91|143.71|144.28|142.08|0
1704209100000|2024-01-02 15:25:00|144.79|142.59|146.83|144.63|147.66|145.46|144.58|142.38|0
1704209400000|2024-01-02 15:30:00|147.04|144.84|148.07|145.87|148.48|146.28|147.04|144.84|0
1704209700000|2024-01-02 15:35:00|148.17|145.97|148.07|145.87|148.9|146.7|148.02|145.82|0
1704210000000|2024-01-02 15:40:00|148.17|145.97|146.52|144.32|148.27|146.07|146.31|144.11|0
1704210300000|2024-01-02 15:45:00|146.83|144.63|147.5|145.3|147.65|145.45|145.9|143.7|0
1704210600000|2024-01-02 15:50:00|147.55|145.35|147.34|145.14|147.75|145.55|146.62|144.42|0
1704210900000|2024-01-02 15:55:00|147.44|145.24|147.54|145.34|148.27|146.07|147.03|144.83|0
1704211200000|2024-01-02 16:00:00|147.44|145.24|145.59|143.39|147.65|145.45|145.49|143.29|0
1704211500000|2024-01-02 16:05:00|145.69|143.49|145.38|143.18|146.92|144.72|145.28|143.08|0
1704211800000|2024-01-02 16:10:00|145.33|143.13|145.33|143.13|146.2|144|144.36|142.16|0
1704212100000|2024-01-02 16:15:00|145.48|143.28|144.53|142.33|145.48|143.28|144.23|142.03|0
1704212400000|2024-01-02 16:20:00|144.38|142.18|145.26|143.06|145.67|143.47|144.12|141.92|0
1704212700000|2024-01-02 16:25:00|145.36|143.16|143.7|141.5|145.46|143.26|143.6|141.4|0
1704213000000|2024-01-02 16:30:00|143.6|141.4|142.48|140.28|143.8|141.6|142.38|140.18|0
1704213300000|2024-01-02 16:35:00|142.58|140.38|143.18|140.98|143.29|141.09|142.38|140.18|0
1704213600000|2024-01-02 16:40:00|143.08|140.88|142.27|140.07|143.39|141.19|142.27|140.07|0
1704213900000|2024-01-02 16:45:00|142.32|140.12|128.72|126.52|142.47|140.27|128.72|126.52|0
1704214200000|2024-01-02 16:50:00|141.79|139.59|140.12|137.92|142.09|139.89|139.67|137.47|0
1704214500000|2024-01-02 16:55:00|140.07|137.87|139.47|137.27|140.17|137.97|139.27|137.07|0
1704214800000|2024-01-02 17:00:00|139.27|137.07|139.37|137.17|139.57|137.37|138.77|136.57|0
1704215100000|2024-01-02 17:05:00|139.27|137.07|139.56|137.36|139.76|137.56|139.16|136.96|0
1704215400000|2024-01-02 17:10:00|139.62|137.42|139.16|136.96|139.62|137.42|138.77|136.57|0
1704215700000|2024-01-02 17:15:00|139.26|137.06|140.16|137.96|141.07|138.87|139.26|137.06|0
1704216000000|2024-01-02 17:20:00|140.21|138.01|140.16|137.96|140.46|138.26|139.31|137.11|0
1704216300000|2024-01-02 17:25:00|140.06|137.86|140.36|138.16|140.46|138.26|139.56|137.36|0
1704216600000|2024-01-02 17:30:00|140.26|138.06|139.35|137.15|140.46|138.26|139.35|137.15|0
1704216900000|2024-01-02 17:35:00|139.45|137.25|138.26|136.06|139.45|137.25|138.16|135.96|0
1704217200000|2024-01-02 17:40:00|138.16|135.96|138.26|136.06|138.36|136.16|137.57|135.37|0
1704217500000|2024-01-02 17:45:00|138.16|135.96|140.15|137.95|140.55|138.35|138.16|135.96|0
1704217800000|2024-01-02 17:50:00|139.95|137.75|140.75|138.55|141.25|139.05|139.85|137.65|0
1704218100000|2024-01-02 17:55:00|140.85|138.65|141.65|139.45|141.86|139.66|140.65|138.45|0
1704218400000|2024-01-02 18:00:00|141.86|139.66|142.16|139.96|142.46|140.26|141.65|139.45|0
1704218700000|2024-01-02 18:05:00|142.26|140.06|142.66|140.46|142.97|140.77|141.75|139.55|0
1704219000000|2024-01-02 18:10:00|142.76|140.56|141.75|139.55|143.07|140.87|141.55|139.35|0
1704219300000|2024-01-02 18:15:00|141.95|139.75|141.45|139.25|142.26|140.06|141.14|138.94|0
1704219600000|2024-01-02 18:20:00|141.24|139.04|140.01|137.81|141.75|139.55|139.86|137.66|0
1704219900000|2024-01-02 18:25:00|140.06|137.86|140.46|138.26|140.46|138.26|139.25|137.05|0
1704220200000|2024-01-02 18:30:00|140.56|138.36|139.85|137.65|141.16|138.96|139.75|137.55|0
1704220500000|2024-01-02 18:35:00|140.05|137.85|139.65|137.45|140.15|137.95|139.45|137.25|0
1704220800000|2024-01-02 18:40:00|139.75|137.55|140.15|137.95|140.35|138.15|139.35|137.15|0
1704221100000|2024-01-02 18:45:00|140.25|138.05|140.35|138.15|140.65|138.45|139.25|137.05|0
1704221400000|2024-01-02 18:50:00|140.55|138.35|141.66|139.46|141.76|139.56|140.35|138.15|0
1704221700000|2024-01-02 18:55:00|141.56|139.36|142.57|140.37|143.08|140.88|141.36|139.16|0
1704222000000|2024-01-02 19:00:00|142.78|140.58|143.7|141.5|143.8|141.6|142.17|139.97|0
1704222300000|2024-01-02 19:05:00|143.8|141.6|144.1|141.9|144.93|142.73|143.49|141.29|0
1704222600000|2024-01-02 19:10:00|144.21|142.01|143.59|141.39|144.41|142.21|142.87|140.67|0
1704222900000|2024-01-02 19:15:00|143.69|141.49|143.08|140.88|143.69|141.49|141.62|139.42|0
1704223200000|2024-01-02 19:20:00|143.19|140.99|143.49|141.29|143.65|141.45|142.67|140.47|0
1704223500000|2024-01-02 19:25:00|143.39|141.19|142.57|140.37|143.6|141.4|142.36|140.16|0
1704223800000|2024-01-02 19:30:00|142.67|140.47|143.18|140.98|143.29|141.09|141.85|139.65|0
1704224100000|2024-01-02 19:35:00|143.08|140.88|144|141.8|144|141.8|143.03|140.83|0
1704224400000|2024-01-02 19:40:00|144.11|141.91|143.9|141.7|144.21|142.01|143.59|141.39|0
1704224700000|2024-01-02 19:45:00|144|141.8|144.62|142.42|144.72|142.52|143.49|141.29|0
1704225000000|2024-01-02 19:50:00|144.52|142.32|145.65|143.45|146.07|143.87|144.21|142.01|0
1704225300000|2024-01-02 19:55:00|145.76|143.56|145.71|143.51|146.18|143.98|145.45|143.25|0
1704225600000|2024-01-02 20:00:00|145.82|143.62|147.82|145.62|148.03|145.83|145.82|143.62|0
1704225900000|2024-01-02 20:05:00|147.72|145.52|147.5|145.3|148.24|146.04|146.56|144.36|0
1704226200000|2024-01-02 20:10:00|147.4|145.2|147.71|145.51|147.92|145.72|146.88|144.68|0
1704226500000|2024-01-02 20:15:00|147.61|145.41|146.24|144.04|148.03|145.83|145.83|143.63|0
1704226800000|2024-01-02 20:20:00|146.35|144.15|146.56|144.36|147.29|145.09|146.04|143.84|0
1704227100000|2024-01-02 20:25:00|146.61|144.41|146.55|144.35|147.29|145.09|146.14|143.94|0
1704227400000|2024-01-02 20:30:00|146.45|144.25|146.34|144.14|146.66|144.46|145.3|143.1|0
1704227700000|2024-01-02 20:35:00|146.4|144.2|147.07|144.87|147.28|145.08|146.34|144.14|0
1704228000000|2024-01-02 20:40:00|146.97|144.77|145.92|143.72|147.18|144.98|145.82|143.62|0
1704228300000|2024-01-02 20:45:00|145.82|143.62|144.99|142.79|146.24|144.04|144.88|142.68|0
1704228600000|2024-01-02 20:50:00|144.47|142.27|142.1|139.9|144.47|142.27|141.39|139.19|0
1704228900000|2024-01-02 20:55:00|141.9|139.7|139.16|136.96|142.31|140.11|139.06|136.86|0
1704229200000|2024-01-02 21:00:00|138.96|136.76|139.24|137.04|141.06|138.86|138.61|136.41|0
1704229500000|2024-01-02 21:05:00|138.94|136.74|139.03|136.83|139.13|136.93|138.53|136.33|0
1704229800000|2024-01-02 21:10:00|138.93|136.73|139.13|136.93|139.23|137.03|138.63|136.43|0
1704230100000|2024-01-02 21:15:00|139.23|136.73|139.43|137.03|139.53|137.13|139.23|136.73|0
1704230400000|2024-01-02 21:20:00|139.33|136.93|139.43|137.03|139.53|137.13|139.33|136.93|0
1704230700000|2024-01-02 21:25:00|139.33|136.93|139.53|137.13|139.53|137.13|139.23|136.83|0
1704231000000|2024-01-02 21:30:00|139.63|137.23|139.38|136.98|139.63|137.23|139.38|136.98|0
1704231300000|2024-01-02 21:35:00|139.33|136.93|139.32|136.92|139.43|137.03|139.02|136.62|0
1704231600000|2024-01-02 21:40:00|139.28|136.88|138.92|136.52|139.28|136.88|138.92|136.52|0
1704231900000|2024-01-02 21:45:00|138.87|136.47|138.72|136.32|138.92|136.52|138.62|136.22|0
1704232200000|2024-01-02 21:50:00|138.82|136.42|138.82|136.42|138.92|136.52|138.52|136.12|0
1704232500000|2024-01-02 21:55:00|138.92|136.52|138.97|136.57|139.02|136.62|138.82|136.42|0
1704232800000|2024-01-02 22:00:00|138.89|136.49|139.07|136.67|139.1|136.7|138.88|136.48|0
1704233100000|2024-01-02 22:05:00|139.08|136.68|139.05|136.65|139.09|136.69|139.05|136.65|0
1704233400000|2024-01-02 22:10:00|139.08|136.68|139.06|136.66|139.08|136.68|139.05|136.65|0
1704233700000|2024-01-02 22:15:00|139.02|136.62|138.92|136.52|139.02|136.62|138.9|136.5|0
1704234000000|2024-01-02 22:20:00|138.9|136.5|138.9|136.5|138.9|136.5|138.88|136.48|0
1704234300000|2024-01-02 22:25:00|138.93|136.53|138.82|136.42|138.94|136.54|138.82|136.42|0
1704234600000|2024-01-02 22:30:00|138.87|136.47|138.87|136.47|138.91|136.51|138.85|136.45|0
1704234900000|2024-01-02 22:35:00|138.82|136.42|138.83|136.43|138.83|136.43|138.82|136.42|0
1704235200000|2024-01-02 22:40:00|138.86|136.46|138.92|136.52|138.92|136.52|138.86|136.46|0
1704235500000|2024-01-02 22:45:00|138.91|136.51|138.92|136.52|138.92|136.52|138.87|136.47|0
1704235800000|2024-01-02 22:50:00|138.91|136.51|138.84|136.44|138.92|136.52|138.84|136.44|0
1704236100000|2024-01-02 22:55:00|138.75|136.35|138.69|136.29|138.8|136.4|138.53|136.13|0
1704236400000|2024-01-02 23:00:00|138.34|135.94|138.19|135.79|138.79|136.39|138.14|135.74|0
1704236700000|2024-01-02 23:05:00|138.29|135.89|138.39|135.99|138.39|135.99|138.19|135.79|0
1704237000000|2024-01-02 23:10:00|138.29|135.89|138.79|136.39|138.79|136.39|138.29|135.89|0
1704237300000|2024-01-02 23:15:00|138.89|136.49|139.39|136.99|139.39|136.99|138.79|136.39|0
1704237600000|2024-01-02 23:20:00|139.34|136.94|139.39|136.99|139.59|137.19|138.99|136.59|0
1704237900000|2024-01-02 23:25:00|139.49|137.09|139.39|136.99|139.49|137.09|139.19|136.79|0
1704238200000|2024-01-02 23:30:00|139.28|136.88|139.18|136.78|139.39|136.99|139.18|136.78|0
1704238500000|2024-01-02 23:35:00|139.08|136.68|139.08|136.68|139.18|136.78|139.08|136.68|0
1704238800000|2024-01-02 23:40:00|139.18|136.78|139.08|136.68|139.18|136.78|138.98|136.58|0
1704239100000|2024-01-02 23:45:00|139.18|136.78|138.98|136.58|139.28|136.88|138.98|136.58|0
1704239400000|2024-01-02 23:50:00|139.08|136.68|138.97|136.57|139.08|136.68|138.97|136.57|0
1704239700000|2024-01-02 23:55:00|138.87|136.47|138.87|136.47|138.97|136.57|138.87|136.47|0
1704240000000|2024-01-03 00:00:00|138.82|136.42|138.97|136.57|139.17|136.77|138.77|136.37|0
1704240300000|2024-01-03 00:05:00|139.02|136.62|139.07|136.67|139.17|136.77|139.02|136.62|0
1704240600000|2024-01-03 00:10:00|138.97|136.57|138.87|136.47|139.17|136.77|138.87|136.47|0
1704240900000|2024-01-03 00:15:00|138.77|136.37|139.07|136.67|139.07|136.67|138.77|136.37|0
1704241200000|2024-01-03 00:20:00|138.97|136.57|138.76|136.36|139.07|136.67|138.66|136.26|0
1704241500000|2024-01-03 00:25:00|138.86|136.46|138.86|136.46|138.86|136.46|138.66|136.26|0
1704241800000|2024-01-03 00:30:00|138.91|136.51|138.76|136.36|139.06|136.66|138.76|136.36|0
1704242100000|2024-01-03 00:35:00|138.86|136.46|139.26|136.86|139.26|136.86|138.76|136.36|0
1704242400000|2024-01-03 00:40:00|139.36|136.96|139.56|137.16|139.71|137.31|139.36|136.96|0
1704242700000|2024-01-03 00:45:00|139.66|137.26|139.66|137.26|139.66|137.26|139.56|137.16|0
1704243000000|2024-01-03 00:50:00|139.56|137.16|139.66|137.26|139.96|137.56|139.56|137.16|0
1704243300000|2024-01-03 00:55:00|139.76|137.36|139.76|137.36|139.76|137.36|139.66|137.26|0
1704243600000|2024-01-03 01:00:00|139.86|137.46|139.75|137.35|139.86|137.46|139.35|136.95|0
1704243900000|2024-01-03 01:05:00|139.65|137.25|139.65|137.25|139.65|137.25|139.45|137.05|0
1704244200000|2024-01-03 01:10:00|139.75|137.35|139.95|137.55|140.01|137.61|139.75|137.35|0
1704244500000|2024-01-03 01:15:00|140.05|137.65|139.75|137.35|140.15|137.75|139.75|137.35|0
1704244800000|2024-01-03 01:20:00|139.8|137.4|139.85|137.45|139.95|137.55|139.65|137.25|0
1704245100000|2024-01-03 01:25:00|139.95|137.55|139.75|137.35|139.95|137.55|139.65|137.25|0
1704245400000|2024-01-03 01:30:00|139.65|137.45|139.74|137.54|139.85|137.65|139.44|137.24|0
1704245700000|2024-01-03 01:35:00|139.7|137.5|139.74|137.54|139.74|137.54|139.44|137.24|0
1704246000000|2024-01-03 01:40:00|139.64|137.44|139.74|137.54|139.94|137.74|139.64|137.44|0
1704246300000|2024-01-03 01:45:00|139.84|137.64|139.64|137.44|139.84|137.64|139.54|137.34|0
1704246600000|2024-01-03 01:50:00|139.59|137.39|139.44|137.24|139.74|137.54|139.44|137.24|0
1704246900000|2024-01-03 01:55:00|139.43|137.23|139.64|137.44|139.74|137.54|139.33|137.13|0
1704247200000|2024-01-03 02:00:00|139.63|137.43|139.43|137.23|139.63|137.43|139.43|137.23|0
1704247500000|2024-01-03 02:05:00|139.53|137.33|139.63|137.43|139.63|137.43|139.43|137.23|0
1704247800000|2024-01-03 02:10:00|139.53|137.33|139.53|137.33|139.63|137.43|139.53|137.33|0
1704248100000|2024-01-03 02:15:00|139.63|137.43|139.88|137.68|139.93|137.73|139.63|137.43|0
1704248400000|2024-01-03 02:20:00|139.93|137.73|140.13|137.93|140.13|137.93|139.83|137.63|0
1704248700000|2024-01-03 02:25:00|140.18|137.98|140.23|138.03|140.43|138.23|140.13|137.93|0
1704249000000|2024-01-03 02:30:00|140.13|137.93|140.13|137.93|140.23|138.03|139.93|137.73|0
1704249300000|2024-01-03 02:35:00|140.08|137.88|140.02|137.82|140.08|137.88|139.82|137.62|0
1704249600000|2024-01-03 02:40:00|139.92|137.72|139.92|137.72|140.02|137.82|139.82|137.62|0
1704249900000|2024-01-03 02:45:00|139.97|137.77|140.02|137.82|140.22|138.02|139.92|137.72|0
1704250200000|2024-01-03 02:50:00|140.12|137.92|140.17|137.97|140.22|138.02|139.92|137.72|0
1704250500000|2024-01-03 02:55:00|140.12|137.92|140.22|138.02|140.42|138.22|140.12|137.92|0
1704250800000|2024-01-03 03:00:00|140.17|137.97|139.91|137.71|140.22|138.02|139.91|137.71|0
1704251100000|2024-01-03 03:05:00|139.81|137.61|139.91|137.71|140.01|137.81|139.81|137.61|0
1704251400000|2024-01-03 03:10:00|139.86|137.66|140.11|137.91|140.11|137.91|139.81|137.61|0
1704251700000|2024-01-03 03:15:00|140.01|137.81|140.31|138.11|140.42|138.22|140.01|137.81|0
1704252000000|2024-01-03 03:20:00|140.27|138.07|140.31|138.11|140.41|138.21|140.21|138.01|0
1704252300000|2024-01-03 03:25:00|140.41|138.21|140.41|138.21|140.41|138.21|140.31|138.11|0
1704252600000|2024-01-03 03:30:00|140.31|138.11|139.9|137.7|140.41|138.21|139.9|137.7|0
1704252900000|2024-01-03 03:35:00|140|137.8|140.1|137.9|140.21|138.01|139.9|137.7|0
1704253200000|2024-01-03 03:40:00|140|137.8|140.1|137.9|140.21|138.01|140|137.8|0
1704253500000|2024-01-03 03:45:00|140.2|138|140.2|138|140.2|138|140|137.8|0
1704253800000|2024-01-03 03:50:00|140.1|137.9|140.2|138|140.2|138|140.1|137.9|0
1704254100000|2024-01-03 03:55:00|140.3|138.1|140.3|138.1|140.3|138.1|140.2|138|0
1704254400000|2024-01-03 04:00:00|140.25|138.05|140.4|138.2|140.4|138.2|140.2|138|0
1704254700000|2024-01-03 04:05:00|140.3|138.1|140.3|138.1|140.4|138.2|140.3|138.1|0
1704255000000|2024-01-03 04:10:00|140.4|138.2|140.29|138.09|140.4|138.2|140.29|138.09|0
1704255300000|2024-01-03 04:15:00|140.4|138.2|140.39|138.19|140.4|138.2|140.39|138.19|0
1704255600000|2024-01-03 04:20:00|140.29|138.09|140.29|138.09|140.29|138.09|140.24|138.04|0
1704255900000|2024-01-03 04:25:00|140.19|137.99|140.39|138.19|140.39|138.19|140.19|137.99|0
1704256200000|2024-01-03 04:30:00|140.29|138.09|140.49|138.29|140.49|138.29|140.29|138.09|0
1704256500000|2024-01-03 04:35:00|140.59|138.39|140.59|138.39|140.69|138.49|140.49|138.29|0
1704256800000|2024-01-03 04:40:00|140.69|138.49|140.59|138.39|140.79|138.59|140.59|138.39|0
1704257100000|2024-01-03 04:45:00|140.69|138.49|140.69|138.49|140.74|138.54|140.59|138.39|0
1704257400000|2024-01-03 04:50:00|140.79|138.59|140.79|138.59|140.79|138.59|140.69|138.49|0
1704257700000|2024-01-03 04:55:00|140.84|138.64|140.78|138.58|140.89|138.69|140.68|138.48|0
1704258000000|2024-01-03 05:00:00|140.89|138.69|141.09|138.89|141.09|138.89|140.89|138.69|0
1704258300000|2024-01-03 05:05:00|140.99|138.79|140.98|138.78|140.99|138.79|140.88|138.68|0
1704258600000|2024-01-03 05:10:00|141.09|138.89|141.08|138.88|141.29|139.09|140.88|138.68|0
1704258900000|2024-01-03 05:15:00|140.98|138.78|140.88|138.68|140.98|138.78|140.68|138.48|0
1704259200000|2024-01-03 05:20:00|140.98|138.78|141.28|139.08|141.28|139.08|140.98|138.78|0
1704259500000|2024-01-03 05:25:00|141.18|138.98|140.98|138.78|141.18|138.98|140.98|138.78|0
1704259800000|2024-01-03 05:30:00|140.88|138.68|140.57|138.37|140.88|138.68|140.57|138.37|0
1704260100000|2024-01-03 05:35:00|140.62|138.42|140.67|138.47|140.77|138.57|140.57|138.37|0
1704260400000|2024-01-03 05:40:00|140.77|138.57|140.87|138.67|140.87|138.67|140.67|138.47|0
1704260700000|2024-01-03 05:45:00|140.97|138.77|140.67|138.47|140.97|138.77|140.56|138.36|0
1704261000000|2024-01-03 05:50:00|140.62|138.42|140.66|138.46|140.77|138.57|140.56|138.36|0
1704261300000|2024-01-03 05:55:00|140.61|138.41|140.56|138.36|140.66|138.46|140.56|138.36|0
1704261600000|2024-01-03 06:00:00|140.66|138.46|140.56|138.36|140.66|138.46|140.46|138.26|0
1704261900000|2024-01-03 06:05:00|140.66|138.46|140.86|138.66|140.86|138.66|140.56|138.36|0
1704262200000|2024-01-03 06:10:00|140.76|138.56|140.45|138.25|140.86|138.66|140.45|138.25|0
1704262500000|2024-01-03 06:15:00|140.35|138.15|140.35|138.15|140.55|138.35|140.35|138.15|0
1704262800000|2024-01-03 06:20:00|140.45|138.25|140.25|138.05|140.45|138.25|140.25|138.05|0
1704263100000|2024-01-03 06:25:00|140.15|137.95|139.84|137.64|140.25|138.05|139.84|137.64|0
1704263400000|2024-01-03 06:30:00|139.89|137.69|140.24|138.04|140.24|138.04|139.89|137.69|0
1704263700000|2024-01-03 06:35:00|140.14|137.94|140.04|137.84|140.24|138.04|140.04|137.84|0
1704264000000|2024-01-03 06:40:00|140.14|137.94|139.94|137.74|140.14|137.94|139.84|137.64|0
1704264300000|2024-01-03 06:45:00|139.84|137.64|139.93|137.73|140.14|137.94|139.84|137.64|0
1704264600000|2024-01-03 06:50:00|139.83|137.63|140.14|137.94|140.14|137.94|139.83|137.63|0
1704264900000|2024-01-03 06:55:00|140.13|137.93|140.23|138.03|140.24|138.04|140.13|137.93|0
1704265200000|2024-01-03 07:00:00|140.34|138.14|140.54|138.34|140.54|138.34|140.13|137.93|0
1704265500000|2024-01-03 07:05:00|140.44|138.24|140.33|138.13|140.84|138.64|140.33|138.13|0
1704265800000|2024-01-03 07:10:00|140.23|138.03|140.53|138.33|140.53|138.33|140.23|138.03|0
1704266100000|2024-01-03 07:15:00|140.59|138.39|140.84|138.64|140.84|138.64|140.43|138.23|0
1704266400000|2024-01-03 07:20:00|140.73|138.53|140.02|137.82|140.73|138.53|140.02|137.82|0
1704266700000|2024-01-03 07:25:00|139.97|137.77|140.02|137.82|140.22|138.02|139.92|137.72|0
1704267000000|2024-01-03 07:30:00|139.97|137.77|140.02|137.82|140.43|138.23|139.92|137.72|0
1704267300000|2024-01-03 07:35:00|140.12|137.92|140.73|138.53|140.73|138.53|139.45|137.25|0
1704267600000|2024-01-03 07:40:00|140.63|138.43|140.63|138.43|140.73|138.53|140.53|138.33|0
1704267900000|2024-01-03 07:45:00|140.53|138.33|140.53|138.33|140.63|138.43|140.43|138.23|0
1704268200000|2024-01-03 07:50:00|140.58|138.38|140.53|138.33|140.63|138.43|140.43|138.23|0
1704268500000|2024-01-03 07:55:00|140.48|138.28|140.63|138.43|140.63|138.43|140.22|138.02|0
1704268800000|2024-01-03 08:00:00|140.52|138.32|140.93|138.73|141.03|138.83|140.22|138.02|0
1704269100000|2024-01-03 08:05:00|140.83|138.63|140.02|137.82|140.93|138.73|140.02|137.82|0
1704269400000|2024-01-03 08:10:00|140.22|138.02|140.01|137.81|140.32|138.12|139.51|137.31|0
1704269700000|2024-01-03 08:15:00|139.91|137.71|139.51|137.31|140.11|137.91|139.41|137.21|0
1704270000000|2024-01-03 08:20:00|139.41|137.21|139.91|137.71|139.91|137.71|139.21|137.01|0
1704270300000|2024-01-03 08:25:00|139.86|137.66|140.92|138.72|141.32|139.12|139.71|137.51|0
1704270600000|2024-01-03 08:30:00|140.82|138.62|140.51|138.31|141.02|138.82|139.86|137.66|0
1704270900000|2024-01-03 08:35:00|140.41|138.21|140.31|138.11|140.51|138.31|140.01|137.81|0
1704271200000|2024-01-03 08:40:00|140.41|138.21|140.81|138.61|141.22|139.02|140.11|137.91|0
1704271500000|2024-01-03 08:45:00|140.71|138.51|141.11|138.91|141.22|139.02|140.41|138.21|0
1704271800000|2024-01-03 08:50:00|141.01|138.81|141.93|139.73|141.93|139.73|140.96|138.76|0
1704272100000|2024-01-03 08:55:00|141.98|139.78|141.92|139.72|142.03|139.83|141.62|139.42|0
1704272400000|2024-01-03 09:00:00|142.03|139.83|142.43|140.23|142.43|140.23|141.52|139.32|0
1704272700000|2024-01-03 09:05:00|142.33|140.13|143.15|140.95|143.35|141.15|142.23|140.03|0
1704273000000|2024-01-03 09:10:00|143.04|140.84|143.35|141.15|143.35|141.15|142.74|140.54|0
1704273300000|2024-01-03 09:15:00|143.45|141.25|143.24|141.04|143.76|141.56|143.04|140.84|0
1704273600000|2024-01-03 09:20:00|143.2|141|142.83|140.63|143.35|141.15|142.63|140.43|0
1704273900000|2024-01-03 09:25:00|142.73|140.53|142.88|140.68|143.14|140.94|142.63|140.43|0
1704274200000|2024-01-03 09:30:00|142.93|140.73|143.14|140.94|143.34|141.14|142.73|140.53|0
1704274500000|2024-01-03 09:35:00|143.03|140.83|142.93|140.73|143.03|140.83|142.73|140.53|0
1704274800000|2024-01-03 09:40:00|143.14|140.94|143.85|141.65|143.85|141.65|143.03|140.83|0
1704275100000|2024-01-03 09:45:00|143.96|141.76|144.37|142.17|144.47|142.27|143.75|141.55|0
1704275400000|2024-01-03 09:50:00|144.26|142.06|144.05|141.85|144.47|142.27|144.05|141.85|0
1704275700000|2024-01-03 09:55:00|143.95|141.75|144.47|142.27|144.47|142.27|143.95|141.75|0
1704276000000|2024-01-03 10:00:00|144.46|142.26|144.15|141.95|144.88|142.68|144.15|141.95|0
1704276300000|2024-01-03 10:05:00|144.05|141.85|144.46|142.26|144.56|142.36|143.74|141.54|0
1704276600000|2024-01-03 10:10:00|144.56|142.36|143.74|141.54|144.67|142.47|143.53|141.33|0
1704276900000|2024-01-03 10:15:00|143.79|141.59|144.35|142.15|144.46|142.26|143.74|141.54|0
1704277200000|2024-01-03 10:20:00|144.25|142.05|145.18|142.98|145.18|142.98|143.48|141.28|0
1704277500000|2024-01-03 10:25:00|145.28|143.08|145.07|142.87|145.49|143.29|144.86|142.66|0
1704277800000|2024-01-03 10:30:00|145.17|142.97|143.73|141.53|145.28|143.08|143.73|141.53|0
1704278100000|2024-01-03 10:35:00|143.83|141.63|144.24|142.04|144.65|142.45|143.73|141.53|0
1704278400000|2024-01-03 10:40:00|144.19|141.99|143.52|141.32|144.19|141.99|143.32|141.12|0
1704278700000|2024-01-03 10:45:00|143.58|141.38|144.24|142.04|144.24|142.04|143.52|141.32|0
1704279000000|2024-01-03 10:50:00|144.14|141.94|144.03|141.83|144.14|141.94|143.72|141.52|0
1704279300000|2024-01-03 10:55:00|143.93|141.73|144.65|142.45|144.75|142.55|143.93|141.73|0
1704279600000|2024-01-03 11:00:00|144.54|142.34|144.7|142.5|144.7|142.5|144.23|142.03|0
1704279900000|2024-01-03 11:05:00|144.75|142.55|144.33|142.13|144.85|142.65|144.23|142.03|0
1704280200000|2024-01-03 11:10:00|144.23|142.03|144.74|142.54|144.85|142.65|144.13|141.93|0
1704280500000|2024-01-03 11:15:00|144.8|142.6|144.95|142.75|145|142.8|144.64|142.44|0
1704280800000|2024-01-03 11:20:00|144.85|142.65|145.46|143.26|145.46|143.26|144.74|142.54|0
1704281100000|2024-01-03 11:25:00|145.57|143.37|146.08|143.88|146.19|143.99|145.46|143.26|0
1704281400000|2024-01-03 11:30:00|145.98|143.78|146.29|144.09|146.5|144.3|145.98|143.78|0
1704281700000|2024-01-03 11:35:00|146.39|144.19|146.5|144.3|146.7|144.5|146.29|144.09|0
1704282000000|2024-01-03 11:40:00|146.39|144.19|146.39|144.19|146.76|144.56|146.18|143.98|0
1704282300000|2024-01-03 11:45:00|146.29|144.09|146.18|143.98|146.39|144.19|145.87|143.67|0
1704282600000|2024-01-03 11:50:00|146.28|144.08|146.59|144.39|146.8|144.6|146.18|143.98|0
1704282900000|2024-01-03 11:55:00|146.7|144.5|146.28|144.08|146.91|144.71|146.07|143.87|0
1704283200000|2024-01-03 12:00:00|146.18|143.98|147.01|144.81|147.01|144.81|146.18|143.98|0
1704283500000|2024-01-03 12:05:00|146.9|144.7|147.11|144.91|147.58|145.38|146.9|144.7|0
1704283800000|2024-01-03 12:10:00|147.21|145.01|147.63|145.43|147.63|145.43|147.16|144.96|0
1704284100000|2024-01-03 12:15:00|147.53|145.33|147.52|145.32|147.53|145.33|146.85|144.65|0
1704284400000|2024-01-03 12:20:00|147.63|145.43|148.15|145.95|148.15|145.95|147.31|145.11|0
1704284700000|2024-01-03 12:25:00|148.2|146|148.04|145.84|148.36|146.16|147.83|145.63|0
1704285000000|2024-01-03 12:30:00|148.15|145.95|148.25|146.05|148.46|146.26|147.94|145.74|0
1704285300000|2024-01-03 12:35:00|148.15|145.95|148.77|146.57|148.98|146.78|148.15|145.95|0
1704285600000|2024-01-03 12:40:00|148.67|146.47|148.77|146.57|148.98|146.78|148.25|146.05|0
1704285900000|2024-01-03 12:45:00|148.67|146.47|148.35|146.15|148.88|146.68|148.25|146.05|0
1704286200000|2024-01-03 12:50:00|148.46|146.26|148.09|145.89|148.56|146.36|146.28|144.08|0
1704286500000|2024-01-03 12:55:00|148.14|145.94|148.51|146.31|148.82|146.62|148.14|145.94|0
1704286800000|2024-01-03 13:00:00|148.61|146.41|148.5|146.3|149.14|146.94|148.24|146.04|0
1704287100000|2024-01-03 13:05:00|148.61|146.41|148.4|146.2|148.71|146.51|148.29|146.09|0
1704287400000|2024-01-03 13:10:00|148.5|146.3|148.08|145.88|148.5|146.3|147.98|145.78|0
1704287700000|2024-01-03 13:15:00|147.98|145.78|146.93|144.73|148.29|146.09|146.82|144.62|0
1704288000000|2024-01-03 13:20:00|147.03|144.83|147.34|145.14|147.55|145.35|146.72|144.52|0
1704288300000|2024-01-03 13:25:00|147.24|145.04|146.87|144.67|147.24|145.04|146.61|144.41|0
1704288600000|2024-01-03 13:30:00|147.03|144.83|147.13|144.93|147.76|145.56|146.92|144.72|0
1704288900000|2024-01-03 13:35:00|147.03|144.83|145.65|143.45|147.13|144.93|145.55|143.35|0
1704289200000|2024-01-03 13:40:00|145.76|143.56|146.59|144.39|146.59|144.39|145.76|143.56|0
1704289500000|2024-01-03 13:45:00|146.49|144.29|147.01|144.81|147.22|145.02|146.38|144.18|0
1704289800000|2024-01-03 13:50:00|147.06|144.86|147.11|144.91|147.32|145.12|146.27|144.07|0
1704290100000|2024-01-03 13:55:00|147|144.8|148.16|145.96|148.37|146.17|146.95|144.75|0
1704290400000|2024-01-03 14:00:00|148.05|145.85|148.47|146.27|148.58|146.38|147.53|145.33|0
1704290700000|2024-01-03 14:05:00|148.58|146.38|149.1|146.9|149.31|147.11|148.36|146.16|0
1704291000000|2024-01-03 14:10:00|149.16|146.96|149.63|147.43|149.63|147.43|149.16|146.96|0
1704291300000|2024-01-03 14:15:00|149.52|147.32|148.89|146.69|149.73|147.53|148.73|146.53|0
1704291600000|2024-01-03 14:20:00|148.78|146.58|149.73|147.53|149.79|147.59|148.04|145.84|0
1704291900000|2024-01-03 14:25:00|149.84|147.64|149.09|146.89|149.84|147.64|148.78|146.58|0
1704292200000|2024-01-03 14:30:00|148.88|146.68|149.62|147.42|150.58|148.38|148.67|146.47|0
1704292500000|2024-01-03 14:35:00|150.05|147.85|150.15|147.95|150.47|148.27|149.41|147.21|0
1704292800000|2024-01-03 14:40:00|150.04|147.84|150.04|147.84|150.15|147.95|148.88|146.68|0
1704293100000|2024-01-03 14:45:00|150.25|148.05|149.83|147.63|150.78|148.58|149.83|147.63|0
1704293400000|2024-01-03 14:50:00|149.93|147.73|150.46|148.26|150.57|148.37|148.98|146.78|0
1704293700000|2024-01-03 14:55:00|150.36|148.16|151.84|149.64|153.62|151.42|150.25|148.05|0
1704294000000|2024-01-03 15:00:00|152.43|150.23|149.14|146.94|152.43|150.23|148.4|146.2|0
1704294300000|2024-01-03 15:05:00|148.72|146.52|151.25|149.05|151.67|149.47|147.88|145.68|0
1704294600000|2024-01-03 15:10:00|151.36|149.16|154.14|151.94|154.25|152.05|151.25|149.05|0
1704294900000|2024-01-03 15:15:00|154.25|152.05|154.14|151.94|154.68|152.48|153.82|151.62|0
1704295200000|2024-01-03 15:20:00|154.25|152.05|154.14|151.94|155|152.8|154.03|151.83|0
1704295500000|2024-01-03 15:25:00|154.03|151.83|153.81|151.61|154.25|152.05|152.63|150.43|0
1704295800000|2024-01-03 15:30:00|153.71|151.51|154.13|151.93|154.89|152.69|153.27|151.07|0
1704296100000|2024-01-03 15:35:00|154.35|152.15|156.52|154.32|156.95|154.75|153.92|151.72|0
1704296400000|2024-01-03 15:40:00|156.63|154.43|156.19|153.99|156.95|154.75|155.75|153.55|0
1704296700000|2024-01-03 15:45:00|156.41|154.21|156.84|154.64|157.28|155.08|156.08|153.88|0
1704297000000|2024-01-03 15:50:00|156.95|154.75|156.29|154.09|157.06|154.86|155.32|153.12|0
1704297300000|2024-01-03 15:55:00|156.4|154.2|155.37|153.17|156.73|154.53|153.32|151.12|0
1704297600000|2024-01-03 16:00:00|155.26|153.06|153.43|151.23|155.26|153.06|151.71|149.51|0
1704297900000|2024-01-03 16:05:00|153.54|151.34|153.32|151.12|153.97|151.77|153.11|150.91|0
1704298200000|2024-01-03 16:10:00|153.11|150.91|153.53|151.33|154.18|151.98|152.78|150.58|0
1704298500000|2024-01-03 16:15:00|153.43|151.23|154.18|151.98|154.4|152.2|152.46|150.26|0
1704298800000|2024-01-03 16:20:00|154.07|151.87|153.75|151.55|154.39|152.19|153.1|150.9|0
1704299100000|2024-01-03 16:25:00|153.85|151.65|153.1|150.9|154.07|151.87|152.35|150.15|0
1704299400000|2024-01-03 16:30:00|153.21|151.01|153.63|151.43|153.96|151.76|152.78|150.58|0
1704299700000|2024-01-03 16:35:00|153.53|151.33|154.39|152.19|154.6|152.4|153.2|151|0
1704300000000|2024-01-03 16:40:00|154.28|152.08|153.85|151.65|155.8|153.6|153.74|151.54|0
1704300300000|2024-01-03 16:45:00|153.79|151.59|153.95|151.75|154.6|152.4|153.63|151.43|0
1704300600000|2024-01-03 16:50:00|154.06|151.86|154.27|152.07|154.49|152.29|153.52|151.32|0
1704300900000|2024-01-03 16:55:00|154.17|151.97|155.14|152.94|155.35|153.15|154.06|151.86|0
1704301200000|2024-01-03 17:00:00|155.03|152.83|154.38|152.18|155.68|153.48|154.38|152.18|0
1704301500000|2024-01-03 17:05:00|154.27|152.07|155.35|153.15|155.57|153.37|153.95|151.75|0
1704301800000|2024-01-03 17:10:00|155.46|153.26|155.78|153.58|156.11|153.91|155.24|153.04|0
1704302100000|2024-01-03 17:15:00|155.89|153.69|156.33|154.13|156.44|154.24|155.02|152.82|0
1704302400000|2024-01-03 17:20:00|156.22|154.02|155.56|153.36|156.43|154.23|155.35|153.15|0
1704302700000|2024-01-03 17:25:00|155.45|153.25|153.94|151.74|155.67|153.47|153.94|151.74|0
1704303000000|2024-01-03 17:30:00|153.83|151.63|153.61|151.41|154.48|152.28|153.29|151.09|0
1704303300000|2024-01-03 17:35:00|153.5|151.3|153.18|150.98|153.5|151.3|153.07|150.87|0
1704303600000|2024-01-03 17:40:00|153.07|150.87|152.75|150.55|153.07|150.87|152.11|149.91|0
1704303900000|2024-01-03 17:45:00|152.54|150.34|152.32|150.12|153.07|150.87|152.21|150.01|0
1704304200000|2024-01-03 17:50:00|152.53|150.33|152.64|150.44|152.96|150.76|152.43|150.23|0
1704304500000|2024-01-03 17:55:00|152.75|150.55|150.56|148.36|152.85|150.65|150.4|148.2|0
1704304800000|2024-01-03 18:00:00|150.61|148.41|149.47|147.27|150.87|148.67|148.21|146.01|0
1704305100000|2024-01-03 18:05:00|149.58|147.38|149.68|147.48|150.11|147.91|149.26|147.06|0
1704305400000|2024-01-03 18:10:00|149.79|147.59|149.47|147.27|149.79|147.59|148.94|146.74|0
1704305700000|2024-01-03 18:15:00|149.37|147.17|149.47|147.27|149.68|147.48|148.94|146.74|0
1704306000000|2024-01-03 18:20:00|149.57|147.37|149.79|147.59|150.21|148.01|149.47|147.27|0
1704306300000|2024-01-03 18:25:00|149.68|147.48|149.89|147.69|150.21|148.01|149.26|147.06|0
1704306600000|2024-01-03 18:30:00|149.78|147.58|151.06|148.86|151.06|148.86|149.57|147.37|0
1704306900000|2024-01-03 18:35:00|150.95|148.75|150.42|148.22|151.91|149.71|150.2|148|0
1704307200000|2024-01-03 18:40:00|150.31|148.11|151.05|148.85|151.16|148.96|150.1|147.9|0
1704307500000|2024-01-03 18:45:00|151.16|148.96|150.73|148.53|151.37|149.17|150.52|148.32|0
1704307800000|2024-01-03 18:50:00|150.84|148.64|151.16|148.96|151.26|149.06|149.88|147.68|0
1704308100000|2024-01-03 18:55:00|151.37|149.17|151.33|148.47|151.48|149.28|150.73|148.41|0
1704308400000|2024-01-03 19:00:00|152.82|149.96|153.41|151.21|153.41|151.21|149.68|146.82|0
1704308700000|2024-01-03 19:05:00|153.51|151.31|151.9|149.7|155.79|153.59|151.58|149.38|0
1704309000000|2024-01-03 19:10:00|152.22|150.02|153.4|151.2|153.94|151.74|150.41|148.21|0
1704309300000|2024-01-03 19:15:00|153.29|151.09|152.32|150.12|154.81|152.61|151.68|149.48|0
1704309600000|2024-01-03 19:20:00|152.11|149.91|151.57|149.37|153.72|151.52|151.57|149.37|0
1704309900000|2024-01-03 19:25:00|151.68|149.48|147.23|145.03|152|149.8|146.5|144.3|0
1704310200000|2024-01-03 19:30:00|147.34|145.14|148.11|145.91|149.7|147.5|146.5|144.3|0
1704310500000|2024-01-03 19:35:00|148.32|146.12|148.63|146.43|149.8|147.6|148|145.8|0
1704310800000|2024-01-03 19:40:00|148.53|146.33|147.06|144.86|149.37|147.17|146.54|144.34|0
1704311100000|2024-01-03 19:45:00|147.16|144.96|149.05|146.85|149.05|146.85|146.74|144.54|0
1704311400000|2024-01-03 19:50:00|148.95|146.75|149.58|147.38|149.9|147.7|148.63|146.43|0
1704311700000|2024-01-03 19:55:00|149.68|147.48|150.43|148.23|150.53|148.33|149.16|146.96|0
1704312000000|2024-01-03 20:00:00|150.53|148.33|152.56|150.36|152.67|150.47|150.21|148.01|0
1704312300000|2024-01-03 20:05:00|152.45|150.25|153.2|151|154.29|152.09|152.35|150.15|0
1704312600000|2024-01-03 20:10:00|153.31|151.11|153.42|151.22|154.39|152.19|152.67|150.47|0
1704312900000|2024-01-03 20:15:00|153.53|151.33|154.28|152.08|154.82|152.62|153.53|151.33|0
1704313200000|2024-01-03 20:20:00|154.17|151.97|155.15|152.95|155.15|152.95|153.42|151.22|0
1704313500000|2024-01-03 20:25:00|155.04|152.84|154.71|152.51|155.8|153.6|154.6|152.4|0
1704313800000|2024-01-03 20:30:00|154.82|152.62|152.66|150.46|154.82|152.62|152.44|150.24|0
1704314100000|2024-01-03 20:35:00|152.77|150.57|153.41|151.21|154.49|152.29|152.44|150.24|0
1704314400000|2024-01-03 20:40:00|153.52|151.32|155.68|153.48|155.68|153.48|152.87|150.67|0
1704314700000|2024-01-03 20:45:00|155.79|153.59|156.01|153.81|156.07|153.87|155.03|152.83|0
1704315000000|2024-01-03 20:50:00|156.12|153.92|158.42|156.22|159.31|157.11|156.12|153.92|0
1704315300000|2024-01-03 20:55:00|158.75|156.55|157.16|154.96|158.93|156.73|155.79|153.59|0
1704315600000|2024-01-03 21:00:00|156.62|154.42|157.05|154.85|157.71|155.51|156.29|154.09|0
1704315900000|2024-01-03 21:05:00|156.94|154.74|157.16|154.96|157.16|154.96|156.61|154.41|0
1704316200000|2024-01-03 21:10:00|157.11|154.91|156.83|154.63|157.16|154.96|156.83|154.63|0
1704316500000|2024-01-03 21:15:00|157.15|154.75|157.37|154.97|157.48|155.08|157.15|154.75|0
1704316800000|2024-01-03 21:20:00|157.26|154.86|157.15|154.75|157.31|154.91|156.93|154.53|0
1704317100000|2024-01-03 21:25:00|157.26|154.86|156.92|154.52|157.26|154.86|156.92|154.52|0
1704317400000|2024-01-03 21:30:00|157.03|154.63|157.03|154.63|157.25|154.85|157.03|154.63|0
1704317700000|2024-01-03 21:35:00|156.92|154.52|157.03|154.63|157.25|154.85|156.81|154.41|0
1704318000000|2024-01-03 21:40:00|156.92|154.52|156.59|154.19|156.92|154.52|156.59|154.19|0
1704318300000|2024-01-03 21:45:00|156.48|154.08|156.26|153.86|156.48|154.08|156.15|153.75|0
1704318600000|2024-01-03 21:50:00|156.15|153.75|156.15|153.75|156.26|153.86|156.15|153.75|0
1704318900000|2024-01-03 21:55:00|156.04|153.64|155.77|153.37|156.04|153.64|155.77|153.37|0
1704319200000|2024-01-03 22:00:00|155.96|153.56|155.68|153.28|155.99|153.59|155.52|153.12|0
1704319500000|2024-01-03 22:05:00|155.67|153.27|155.68|153.28|155.86|153.46|155.52|153.12|0
1704319800000|2024-01-03 22:10:00|155.69|153.29|155.67|153.27|155.78|153.38|155.63|153.23|0
1704320100000|2024-01-03 22:15:00|155.71|153.31|155.69|153.29|155.72|153.32|155.67|153.27|0
1704320400000|2024-01-03 22:20:00|155.63|153.23|155.53|153.13|155.66|153.26|155.23|152.83|0
1704320700000|2024-01-03 22:25:00|155.51|153.11|155.46|153.06|155.51|153.11|155.35|152.95|0
1704321000000|2024-01-03 22:30:00|155.51|153.11|155.38|152.98|155.54|153.14|155.38|152.98|0
1704321300000|2024-01-03 22:35:00|155.27|152.87|155.38|152.98|155.38|152.98|155.27|152.87|0
1704321600000|2024-01-03 22:40:00|155.41|153.01|155.3|152.9|155.44|153.04|155.3|152.9|0
1704321900000|2024-01-03 22:45:00|155.31|152.91|155.44|153.04|155.49|153.09|155.3|152.9|0
1704322200000|2024-01-03 22:50:00|155.42|153.02|155.42|153.02|155.42|153.02|155.42|153.02|0
1704322500000|2024-01-03 22:55:00|155.39|152.99|155.28|152.88|155.42|153.02|155.26|152.86|0
1704322800000|2024-01-03 23:00:00|155.2|152.8|154.93|152.53|155.2|152.8|154.06|151.66|0
1704323100000|2024-01-03 23:05:00|154.98|152.58|155.36|152.96|155.47|153.07|154.82|152.42|0
1704323400000|2024-01-03 23:10:00|155.47|153.07|155.47|153.07|155.58|153.18|155.36|152.96|0
1704323700000|2024-01-03 23:15:00|155.36|152.96|155.46|153.06|155.57|153.17|155.36|152.96|0
1704324000000|2024-01-03 23:20:00|155.52|153.12|155.35|152.95|155.57|153.17|155.14|152.74|0
1704324300000|2024-01-03 23:25:00|155.24|152.84|155.24|152.84|155.46|153.06|155.24|152.84|0
1704324600000|2024-01-03 23:30:00|155.13|152.73|155.46|153.06|155.68|153.28|155.13|152.73|0
1704324900000|2024-01-03 23:35:00|155.57|153.17|155.57|153.17|155.79|153.39|155.46|153.06|0
1704325200000|2024-01-03 23:40:00|155.51|153.11|155.78|153.38|155.78|153.38|155.51|153.11|0
1704325500000|2024-01-03 23:45:00|155.73|153.33|155.67|153.27|155.89|153.49|155.56|153.16|0
1704325800000|2024-01-03 23:50:00|155.56|153.16|155.34|152.94|155.56|153.16|155.34|152.94|0
1704326100000|2024-01-03 23:55:00|155.4|153|155.34|152.94|155.45|153.05|155.34|152.94|0
1704326400000|2024-01-04 00:00:00|155.45|153.05|156.21|153.81|156.32|153.92|155.45|153.05|0
1704326700000|2024-01-04 00:05:00|156.1|153.7|156.54|154.14|156.54|154.14|155.99|153.59|0
1704327000000|2024-01-04 00:10:00|156.49|154.09|156.32|153.92|156.65|154.25|156.1|153.7|0
1704327300000|2024-01-04 00:15:00|156.43|154.03|156.21|153.81|156.54|154.14|156.15|153.75|0
1704327600000|2024-01-04 00:20:00|156.1|153.7|155.22|152.82|156.1|153.7|155.17|152.77|0
1704327900000|2024-01-04 00:25:00|155.11|152.71|155.22|152.82|155.22|152.82|154.89|152.49|0
1704328200000|2024-01-04 00:30:00|155.11|152.71|154.89|152.49|155.22|152.82|154.89|152.49|0
1704328500000|2024-01-04 00:35:00|155|152.6|154.89|152.49|155|152.6|154.78|152.38|0
1704328800000|2024-01-04 00:40:00|154.78|152.38|154.67|152.27|154.78|152.38|154.67|152.27|0
1704329100000|2024-01-04 00:45:00|154.78|152.38|154.24|151.84|154.78|152.38|154.24|151.84|0
1704329400000|2024-01-04 00:50:00|154.34|151.94|154.23|151.83|154.45|152.05|154.13|151.73|0
1704329700000|2024-01-04 00:55:00|154.13|151.73|154.12|151.72|154.45|152.05|154.12|151.72|0
1704330000000|2024-01-04 01:00:00|154.23|151.83|154.12|151.72|154.34|151.94|154.12|151.72|0
1704330300000|2024-01-04 01:05:00|154.18|151.78|154.45|152.05|154.55|152.15|154.12|151.72|0
1704330600000|2024-01-04 01:10:00|154.39|151.99|154.44|152.04|154.77|152.37|154.34|151.94|0
1704330900000|2024-01-04 01:15:00|154.55|152.15|154.23|151.83|154.55|152.15|154.01|151.61|0
1704331200000|2024-01-04 01:20:00|154.12|151.72|154.33|151.93|154.33|151.93|154.01|151.61|0
1704331500000|2024-01-04 01:25:00|154.44|152.04|154.33|151.93|154.55|152.15|154.33|151.93|0
1704331800000|2024-01-04 01:30:00|154.34|152.14|154.57|152.37|154.57|152.37|154.01|151.81|0
1704332100000|2024-01-04 01:35:00|154.68|152.48|155.26|153.06|155.26|153.06|154.52|152.32|0
1704332400000|2024-01-04 01:40:00|155.5|153.3|155.39|153.19|155.61|153.41|155.17|152.97|0
1704332700000|2024-01-04 01:45:00|155.28|153.08|155.45|153.25|155.61|153.41|155.17|152.97|0
1704333000000|2024-01-04 01:50:00|155.5|153.3|155.17|152.97|155.61|153.41|155.17|152.97|0
1704333300000|2024-01-04 01:55:00|154.95|152.75|155.17|152.97|155.28|153.08|154.84|152.64|0
1704333600000|2024-01-04 02:00:00|155.28|153.08|155.38|153.18|155.49|153.29|155.06|152.86|0
1704333900000|2024-01-04 02:05:00|155.49|153.29|155.38|153.18|155.49|153.29|155.27|153.07|0
1704334200000|2024-01-04 02:10:00|155.27|153.07|155.49|153.29|155.82|153.62|155.27|153.07|0
1704334500000|2024-01-04 02:15:00|155.6|153.4|155.92|153.72|155.92|153.72|155.6|153.4|0
1704334800000|2024-01-04 02:20:00|155.98|153.78|156.36|154.16|156.58|154.38|155.98|153.78|0
1704335100000|2024-01-04 02:25:00|156.25|154.05|155.48|153.28|156.25|154.05|155.37|153.17|0
1704335400000|2024-01-04 02:30:00|155.59|153.39|155.81|153.61|155.81|153.61|155.59|153.39|0
1704335700000|2024-01-04 02:35:00|155.7|153.5|156.02|153.82|156.02|153.82|155.7|153.5|0
1704336000000|2024-01-04 02:40:00|155.92|153.72|156.13|153.93|156.24|154.04|155.91|153.71|0
1704336300000|2024-01-04 02:45:00|156.19|153.99|155.91|153.71|156.24|154.04|155.91|153.71|0
1704336600000|2024-01-04 02:50:00|155.97|153.77|155.58|153.38|156.02|153.82|155.58|153.38|0
1704336900000|2024-01-04 02:55:00|155.69|153.49|155.69|153.49|155.69|153.49|155.58|153.38|0
1704337200000|2024-01-04 03:00:00|155.58|153.38|155.58|153.38|155.69|153.49|155.47|153.27|0
1704337500000|2024-01-04 03:05:00|155.47|153.27|155.25|153.05|155.58|153.38|155.25|153.05|0
1704337800000|2024-01-04 03:10:00|155.14|152.94|155.47|153.27|155.58|153.38|155.14|152.94|0
1704338100000|2024-01-04 03:15:00|155.52|153.32|155.14|152.94|155.58|153.38|155.14|152.94|0
1704338400000|2024-01-04 03:20:00|155.25|153.05|155.52|153.32|155.52|153.32|155.25|153.05|0
1704338700000|2024-01-04 03:25:00|155.46|153.26|155.9|153.7|155.9|153.7|155.46|153.26|0
1704339000000|2024-01-04 03:30:00|155.95|153.75|156|153.8|156.11|153.91|155.9|153.7|0
1704339300000|2024-01-04 03:35:00|155.9|153.7|155.78|153.58|156|153.8|155.62|153.42|0
1704339600000|2024-01-04 03:40:00|155.89|153.69|156|153.8|156|153.8|155.78|153.58|0
1704339900000|2024-01-04 03:45:00|155.95|153.75|156.11|153.91|156.16|153.96|155.78|153.58|0
1704340200000|2024-01-04 03:50:00|156.16|153.96|156.22|154.02|156.43|154.23|156.11|153.91|0
1704340500000|2024-01-04 03:55:00|156.21|154.01|156.21|154.01|156.21|154.01|156.11|153.91|0
1704340800000|2024-01-04 04:00:00|156.1|153.9|155.67|153.47|156.1|153.9|155.67|153.47|0
1704341100000|2024-01-04 04:05:00|155.56|153.36|155.66|153.46|155.72|153.52|155.56|153.36|0
1704341400000|2024-01-04 04:10:00|155.56|153.36|155.66|153.46|155.66|153.46|155.55|153.35|0
1704341700000|2024-01-04 04:15:00|155.55|153.35|155.44|153.24|155.61|153.41|155.44|153.24|0
1704342000000|2024-01-04 04:20:00|155.5|153.3|155.44|153.24|155.66|153.46|155.44|153.24|0
1704342300000|2024-01-04 04:25:00|155.33|153.13|155.55|153.35|155.55|153.35|155.33|153.13|0
1704342600000|2024-01-04 04:30:00|155.66|153.46|155.66|153.46|155.77|153.57|155.66|153.46|0
1704342900000|2024-01-04 04:35:00|155.65|153.45|155.65|153.45|155.65|153.45|155.55|153.35|0
1704343200000|2024-01-04 04:40:00|155.76|153.56|155.76|153.56|155.76|153.56|155.65|153.45|0
1704343500000|2024-01-04 04:45:00|155.87|153.67|155.98|153.78|156.09|153.89|155.87|153.67|0
1704343800000|2024-01-04 04:50:00|155.87|153.67|155.87|153.67|155.87|153.67|155.76|153.56|0
1704344100000|2024-01-04 04:55:00|155.97|153.77|156.19|153.99|156.3|154.1|155.97|153.77|0
1704344400000|2024-01-04 05:00:00|156.25|154.05|156.19|153.99|156.3|154.1|155.97|153.77|0
1704344700000|2024-01-04 05:05:00|156.14|153.94|156.3|154.1|156.41|154.21|156.14|153.94|0
1704345000000|2024-01-04 05:10:00|156.41|154.21|156.4|154.2|156.62|154.42|156.4|154.2|0
1704345300000|2024-01-04 05:15:00|156.3|154.1|156.29|154.09|156.3|154.1|156.08|153.88|0
1704345600000|2024-01-04 05:20:00|156.24|154.04|156.4|154.2|156.4|154.2|156.18|153.98|0
1704345900000|2024-01-04 05:25:00|156.29|154.09|156.62|154.42|156.62|154.42|156.29|154.09|0
1704346200000|2024-01-04 05:30:00|156.51|154.31|156.62|154.42|156.62|154.42|156.51|154.31|0
1704346500000|2024-01-04 05:35:00|156.72|154.52|156.72|154.52|156.83|154.63|156.61|154.41|0
1704346800000|2024-01-04 05:40:00|156.61|154.41|156.83|154.63|156.83|154.63|156.61|154.41|0
1704347100000|2024-01-04 05:45:00|156.72|154.52|156.83|154.63|156.83|154.63|156.72|154.52|0
1704347400000|2024-01-04 05:50:00|156.72|154.52|156.61|154.41|156.83|154.63|156.61|154.41|0
1704347700000|2024-01-04 05:55:00|156.72|154.52|156.72|154.52|156.83|154.63|156.72|154.52|0
1704348000000|2024-01-04 06:00:00|156.61|154.41|156.6|154.4|156.82|154.62|156.55|154.35|0
1704348300000|2024-01-04 06:05:00|156.71|154.51|156.71|154.51|156.71|154.51|156.49|154.29|0
1704348600000|2024-01-04 06:10:00|156.6|154.4|156.6|154.4|156.71|154.51|156.6|154.4|0
1704348900000|2024-01-04 06:15:00|156.49|154.29|156.16|153.96|156.49|154.29|156.16|153.96|0
1704349200000|2024-01-04 06:20:00|156.11|153.91|155.62|153.42|156.11|153.91|155.62|153.42|0
1704349500000|2024-01-04 06:25:00|155.51|153.31|155.29|153.09|155.51|153.31|155.18|152.98|0
1704349800000|2024-01-04 06:30:00|155.24|153.04|155.29|153.09|155.5|153.3|154.74|152.54|0
1704350100000|2024-01-04 06:35:00|155.18|152.98|155.07|152.87|155.29|153.09|155.01|152.81|0
1704350400000|2024-01-04 06:40:00|155.17|152.97|155.45|153.25|155.5|153.3|155.07|152.87|0
1704350700000|2024-01-04 06:45:00|155.39|153.19|155.28|153.08|155.5|153.3|155.17|152.97|0
1704351000000|2024-01-04 06:50:00|155.17|152.97|154.74|152.54|155.28|153.08|154.74|152.54|0
1704351300000|2024-01-04 06:55:00|154.79|152.59|154.63|152.43|154.84|152.64|154.41|152.21|0
1704351600000|2024-01-04 07:00:00|154.52|152.32|154.41|152.21|154.52|152.32|154.19|151.99|0
1704351900000|2024-01-04 07:05:00|154.51|152.31|154.4|152.2|154.51|152.31|154.19|151.99|0
1704352200000|2024-01-04 07:10:00|154.3|152.1|153.97|151.77|154.62|152.42|153.97|151.77|0
1704352500000|2024-01-04 07:15:00|154.08|151.88|154.18|151.98|154.19|151.99|154.03|151.83|0
1704352800000|2024-01-04 07:20:00|154.24|152.04|154.07|151.87|154.29|152.09|154.07|151.87|0
1704353100000|2024-01-04 07:25:00|154.13|151.93|153.53|151.33|154.13|151.93|153.53|151.33|0
1704353400000|2024-01-04 07:30:00|153.64|151.44|153.96|151.76|153.96|151.76|153.53|151.33|0
1704353700000|2024-01-04 07:35:00|153.86|151.66|153.75|151.55|153.96|151.76|153.64|151.44|0
1704354000000|2024-01-04 07:40:00|154.43|152.23|153.41|151.21|154.43|152.23|153.3|151.1|0
1704354300000|2024-01-04 07:45:00|153.3|151.1|153.95|151.75|153.95|151.75|153.3|151.1|0
1704354600000|2024-01-04 07:50:00|154.06|151.86|154.33|152.13|154.38|152.18|153.95|151.75|0
1704354900000|2024-01-04 07:55:00|154.27|152.07|154.7|152.5|155.03|152.83|154.22|152.02|0
1704355200000|2024-01-04 08:00:00|154.6|152.4|153.94|151.74|154.81|152.61|153.62|151.42|0
1704355500000|2024-01-04 08:05:00|154.16|151.96|153.4|151.2|154.16|151.96|153.24|151.04|0
1704355800000|2024-01-04 08:10:00|153.29|151.09|153.94|151.74|154.16|151.96|153.19|150.99|0
1704356100000|2024-01-04 08:15:00|154.05|151.85|153.94|151.74|154.7|152.5|153.72|151.52|0
1704356400000|2024-01-04 08:20:00|154.1|151.9|153.61|151.41|154.15|151.95|153.4|151.2|0
1704356700000|2024-01-04 08:25:00|153.72|151.52|154.37|152.17|154.48|152.28|153.4|151.2|0
1704357000000|2024-01-04 08:30:00|154.48|152.28|154.58|152.38|155.02|152.82|154.37|152.17|0
1704357300000|2024-01-04 08:35:00|154.47|152.27|153.39|151.19|154.69|152.49|152.85|150.65|0
1704357600000|2024-01-04 08:40:00|153.28|151.08|154.04|151.84|154.26|152.06|153.28|151.08|0
1704357900000|2024-01-04 08:45:00|153.93|151.73|154.14|151.94|154.8|152.6|153.82|151.62|0
1704358200000|2024-01-04 08:50:00|154.47|152.27|154.58|152.38|154.79|152.59|153.93|151.73|0
1704358500000|2024-01-04 08:55:00|154.63|152.43|155.55|153.35|155.77|153.57|154.63|152.43|0
1704358800000|2024-01-04 09:00:00|155.66|153.46|156.1|153.9|156.1|153.9|155.33|153.13|0
1704359100000|2024-01-04 09:05:00|156.04|153.84|155.55|153.35|156.31|154.11|155.44|153.24|0
1704359400000|2024-01-04 09:10:00|155.66|153.46|155.87|153.67|156.09|153.89|155.44|153.24|0
1704359700000|2024-01-04 09:15:00|155.98|153.78|154.24|152.04|155.98|153.78|153.92|151.72|0
1704360000000|2024-01-04 09:20:00|154.35|152.15|154.56|152.36|155.06|152.86|154.13|151.93|0
1704360300000|2024-01-04 09:25:00|154.67|152.47|154.35|152.15|155.11|152.91|154.35|152.15|0
1704360600000|2024-01-04 09:30:00|154.45|152.25|154.45|152.25|154.56|152.36|153.8|151.6|0
1704360900000|2024-01-04 09:35:00|154.51|152.31|154.45|152.25|154.89|152.69|154.13|151.93|0
1704361200000|2024-01-04 09:40:00|154.34|152.14|154.56|152.36|154.67|152.47|154.13|151.93|0
1704361500000|2024-01-04 09:45:00|154.67|152.47|154.88|152.68|155.1|152.9|154.23|152.03|0
1704361800000|2024-01-04 09:50:00|154.99|152.79|154.34|152.14|154.99|152.79|154.12|151.92|0
1704362100000|2024-01-04 09:55:00|154.39|152.19|154.01|151.81|154.55|152.35|153.9|151.7|0
1704362400000|2024-01-04 10:00:00|153.9|151.7|155.2|153|155.31|153.11|153.9|151.7|0
1704362700000|2024-01-04 10:05:00|155.31|153.11|155.85|153.65|156.07|153.87|155.31|153.11|0
1704363000000|2024-01-04 10:10:00|155.8|153.6|155.2|153|155.85|153.65|154.98|152.78|0
1704363300000|2024-01-04 10:15:00|155.09|152.89|153.9|151.7|155.09|152.89|153.9|151.7|0
1704363600000|2024-01-04 10:20:00|154|151.8|153.89|151.69|154.22|152.02|153.68|151.48|0
1704363900000|2024-01-04 10:25:00|153.79|151.59|154.43|152.23|154.54|152.34|153.68|151.48|0
1704364200000|2024-01-04 10:30:00|154.54|152.34|154.76|152.56|154.87|152.67|154.54|152.34|0
1704364500000|2024-01-04 10:35:00|154.81|152.61|154.65|152.45|154.97|152.77|154.32|152.12|0
1704364800000|2024-01-04 10:40:00|154.54|152.34|155.19|152.99|155.19|152.99|154.43|152.23|0
1704365100000|2024-01-04 10:45:00|155.08|152.88|155.73|153.53|156.17|153.97|155.08|152.88|0
1704365400000|2024-01-04 10:50:00|155.79|153.59|155.73|153.53|156.28|154.08|155.73|153.53|0
1704365700000|2024-01-04 10:55:00|155.68|153.48|155.07|152.87|155.73|153.53|154.86|152.66|0
1704366000000|2024-01-04 11:00:00|155.18|152.98|154.96|152.76|155.4|153.2|154.64|152.44|0
1704366300000|2024-01-04 11:05:00|155.07|152.87|154.63|152.43|155.07|152.87|154.53|152.33|0
1704366600000|2024-01-04 11:10:00|154.53|152.33|154.96|152.76|155.18|152.98|154.53|152.33|0
1704366900000|2024-01-04 11:15:00|154.85|152.65|154.63|152.43|154.85|152.65|154.2|152|0
1704367200000|2024-01-04 11:20:00|154.52|152.32|154.09|151.89|154.63|152.43|153.87|151.67|0
1704367500000|2024-01-04 11:25:00|154.2|152|154.03|151.83|154.3|152.1|153.65|151.45|0
1704367800000|2024-01-04 11:30:00|154.09|151.89|154.63|152.43|154.63|152.43|154.09|151.89|0
1704368100000|2024-01-04 11:35:00|154.73|152.53|156.31|154.11|156.48|154.28|154.73|152.53|0
1704368400000|2024-01-04 11:40:00|156.26|154.06|156.58|154.38|157.24|155.04|156.26|154.06|0
1704368700000|2024-01-04 11:45:00|156.53|154.33|156.04|153.84|156.97|154.77|155.93|153.73|0
1704369000000|2024-01-04 11:50:00|155.98|153.78|156.64|154.44|156.64|154.44|155.93|153.73|0
1704369300000|2024-01-04 11:55:00|156.69|154.49|156.91|154.71|157.35|155.15|156.53|154.33|0
1704369600000|2024-01-04 12:00:00|157.02|154.82|157.89|155.69|158.11|155.91|156.69|154.49|0
1704369900000|2024-01-04 12:05:00|158|155.8|157.78|155.58|158.66|156.46|157.67|155.47|0
1704370200000|2024-01-04 12:10:00|157.67|155.47|156.34|154.14|157.78|155.58|155.9|153.7|0
1704370500000|2024-01-04 12:15:00|156.23|154.03|156.56|154.36|157.22|155.02|156.12|153.92|0
1704370800000|2024-01-04 12:20:00|156.67|154.47|156.45|154.25|157.21|155.01|156.34|154.14|0
1704371100000|2024-01-04 12:25:00|156.67|154.47|155.35|153.15|156.77|154.57|155.25|153.05|0
1704371400000|2024-01-04 12:30:00|155.46|153.26|153.94|151.74|155.68|153.48|153.94|151.74|0
1704371700000|2024-01-04 12:35:00|154|151.8|155.35|153.15|155.46|153.26|153.83|151.63|0
1704372000000|2024-01-04 12:40:00|155.46|153.26|154.48|152.28|155.62|153.42|154.37|152.17|0
1704372300000|2024-01-04 12:45:00|154.43|152.23|155.13|152.93|155.13|152.93|154.26|152.06|0
1704372600000|2024-01-04 12:50:00|155.08|152.88|155.34|153.14|155.67|153.47|154.69|152.49|0
1704372900000|2024-01-04 12:55:00|155.45|153.25|155.45|153.25|155.78|153.58|155.23|153.03|0
1704373200000|2024-01-04 13:00:00|155.67|153.47|156.32|154.12|156.54|154.34|155.67|153.47|0
1704373500000|2024-01-04 13:05:00|156.43|154.23|156.1|153.9|156.76|154.56|155.99|153.79|0
1704373800000|2024-01-04 13:10:00|156.16|153.96|155.88|153.68|156.87|154.67|155.77|153.57|0
1704374100000|2024-01-04 13:15:00|156.1|153.9|156.97|154.77|156.97|154.77|155.23|153.03|0
1704374400000|2024-01-04 13:20:00|156.86|154.66|156.42|154.22|157.08|154.88|156.1|153.9|0
1704374700000|2024-01-04 13:25:00|156.53|154.33|155.82|153.62|156.86|154.66|155.66|153.46|0
1704375000000|2024-01-04 13:30:00|156.48|154.28|157.74|155.54|158.07|155.87|155.93|153.73|0
1704375300000|2024-01-04 13:35:00|157.85|155.65|158.73|156.53|158.79|156.59|157.52|155.32|0
1704375600000|2024-01-04 13:40:00|158.84|156.64|158.71|156.51|159.28|157.08|158.07|155.87|0
1704375900000|2024-01-04 13:45:00|158.77|156.57|157.17|154.97|158.82|156.62|157.17|154.97|0
1704376200000|2024-01-04 13:50:00|157.28|155.08|157.61|155.41|157.78|155.58|157.17|154.97|0
1704376500000|2024-01-04 13:55:00|157.72|155.52|158.71|156.51|158.71|156.51|157.28|155.08|0
1704376800000|2024-01-04 14:00:00|158.6|156.4|159.15|156.95|159.26|157.06|158.27|156.07|0
1704377100000|2024-01-04 14:05:00|159.04|156.84|158.37|156.17|159.48|157.28|158.15|155.95|0
1704377400000|2024-01-04 14:10:00|158.48|156.28|157.6|155.4|158.48|156.28|157.27|155.07|0
1704377700000|2024-01-04 14:15:00|157.55|155.35|158.37|156.17|158.37|156.17|157.38|155.18|0
1704378000000|2024-01-04 14:20:00|158.48|156.28|159.59|157.39|159.7|157.5|158.26|156.06|0
1704378300000|2024-01-04 14:25:00|159.64|157.44|160.03|157.83|160.92|158.72|159.25|157.05|0
1704378600000|2024-01-04 14:30:00|160.36|158.16|157.81|155.61|160.92|158.72|156.83|154.63|0
1704378900000|2024-01-04 14:35:00|157.92|155.72|157.04|154.84|158.81|156.61|156.6|154.4|0
1704379200000|2024-01-04 14:40:00|156.93|154.73|156.99|154.79|158.8|156.6|156.27|154.07|0
1704379500000|2024-01-04 14:45:00|157.21|155.01|158.8|156.6|159.36|157.16|156.71|154.51|0
1704379800000|2024-01-04 14:50:00|158.91|156.71|156.38|154.18|158.91|156.71|156.05|153.85|0
1704380100000|2024-01-04 14:55:00|156.49|154.29|157.58|155.38|158.25|156.05|155.94|153.74|0
1704380400000|2024-01-04 15:00:00|157.47|155.27|154.09|151.89|158.47|156.27|153.87|151.67|0
1704380700000|2024-01-04 15:05:00|153.87|151.67|154.21|152.01|156.38|154.18|153.87|151.67|0
1704381000000|2024-01-04 15:10:00|154.1|151.9|153.78|151.58|155.18|152.98|153.57|151.37|0
1704381300000|2024-01-04 15:15:00|153.56|151.36|154.01|151.81|154.33|152.13|153.04|150.84|0
1704381600000|2024-01-04 15:20:00|154.12|151.92|154.33|152.13|155.09|152.89|153.9|151.7|0
1704381900000|2024-01-04 15:25:00|154.44|152.24|154.22|152.02|155.31|153.11|153.79|151.59|0
1704382200000|2024-01-04 15:30:00|154.44|152.24|154.11|151.91|154.98|152.78|153.25|151.05|0
1704382500000|2024-01-04 15:35:00|154.22|152.02|154.54|152.34|154.65|152.45|153.46|151.26|0
1704382800000|2024-01-04 15:40:00|154.65|152.45|153.25|151.05|154.87|152.67|153.03|150.83|0
1704383100000|2024-01-04 15:45:00|153.35|151.15|151.73|149.53|153.68|151.48|151.73|149.53|0
1704383400000|2024-01-04 15:50:00|151.84|149.64|152.48|150.28|153.45|151.25|151.84|149.64|0
1704383700000|2024-01-04 15:55:00|152.37|150.17|153.34|151.14|153.56|151.36|152.37|150.17|0
1704384000000|2024-01-04 16:00:00|153.12|150.92|152.48|150.28|153.12|150.92|152.05|149.85|0
1704384300000|2024-01-04 16:05:00|152.37|150.17|151.94|149.74|152.8|150.6|151.94|149.74|0
1704384600000|2024-01-04 16:10:00|152.05|149.85|149.49|147.29|152.05|149.85|149.27|147.07|0
1704384900000|2024-01-04 16:15:00|149.38|147.18|149.93|147.73|150.37|148.17|148.77|146.57|0
1704385200000|2024-01-04 16:20:00|150.04|147.84|149.08|146.88|150.04|147.84|149.08|146.88|0
1704385500000|2024-01-04 16:25:00|149.19|146.99|150.25|148.05|150.25|148.05|148.66|146.46|0
1704385800000|2024-01-04 16:30:00|149.99|147.79|150.78|148.58|151.31|149.11|149.72|147.52|0
1704386100000|2024-01-04 16:35:00|150.89|148.69|150.35|148.15|150.89|148.69|149.29|147.09|0
1704386400000|2024-01-04 16:40:00|150.46|148.26|151.52|149.32|151.63|149.43|150.46|148.26|0
1704386700000|2024-01-04 16:45:00|151.63|149.43|152.59|150.39|152.7|150.5|151.09|148.89|0
1704387000000|2024-01-04 16:50:00|152.92|150.72|153.88|151.68|154.97|152.77|152.92|150.72|0
1704387300000|2024-01-04 16:55:00|154.1|151.9|154.1|151.9|154.32|152.12|153.45|151.25|0
1704387600000|2024-01-04 17:00:00|153.99|151.79|154.75|152.55|155.95|153.75|153.56|151.36|0
1704387900000|2024-01-04 17:05:00|154.86|152.66|155.07|152.87|155.51|153.31|154.21|152.01|0
1704388200000|2024-01-04 17:10:00|155.18|152.98|154.61|152.41|155.18|152.98|153.11|150.91|0
1704388500000|2024-01-04 17:15:00|154.5|152.3|154.5|152.3|155.37|153.17|154.5|152.3|0
1704388800000|2024-01-04 17:20:00|154.61|152.41|155.15|152.95|155.26|153.06|153.74|151.54|0
1704389100000|2024-01-04 17:25:00|154.93|152.73|154.6|152.4|155.15|152.95|154.06|151.86|0
1704389400000|2024-01-04 17:30:00|154.5|152.3|156.24|154.04|156.68|154.48|154.5|152.3|0
1704389700000|2024-01-04 17:35:00|156.35|154.15|155.36|153.16|156.78|154.58|155.14|152.94|0
1704390000000|2024-01-04 17:40:00|155.47|153.27|157.11|154.91|157.33|155.13|155.36|153.16|0
1704390300000|2024-01-04 17:45:00|157.28|155.08|157.22|155.02|158.54|156.34|157.11|154.91|0
1704390600000|2024-01-04 17:50:00|157.11|154.91|155.78|153.58|157.99|155.79|155.67|153.47|0
1704390900000|2024-01-04 17:55:00|156|153.8|156|153.8|157.04|154.84|155.89|153.69|0
1704391200000|2024-01-04 18:00:00|156.11|153.91|155.56|153.36|156.44|154.24|155.56|153.36|0
1704391500000|2024-01-04 18:05:00|155.67|153.47|155.34|153.14|156.1|153.9|155.01|152.81|0
1704391800000|2024-01-04 18:10:00|155.56|153.36|155.57|153.37|156.65|154.45|155.23|153.03|0
1704392100000|2024-01-04 18:15:00|155.79|153.59|155.89|153.69|156.33|154.13|155.13|152.93|0
1704392400000|2024-01-04 18:20:00|156|153.8|155.56|153.36|156.11|153.91|155.02|152.82|0
1704392700000|2024-01-04 18:25:00|155.45|153.25|155.02|152.82|155.67|153.47|154.8|152.6|0
1704393000000|2024-01-04 18:30:00|154.91|152.71|155.23|153.03|155.56|153.36|154.58|152.38|0
1704393300000|2024-01-04 18:35:00|155.12|152.92|155.45|153.25|156.11|153.91|154.79|152.59|0
1704393600000|2024-01-04 18:40:00|155.34|153.14|154.79|152.59|155.88|153.68|154.68|152.48|0
1704393900000|2024-01-04 18:45:00|154.68|152.48|155.01|152.81|155.34|153.14|154.52|152.32|0
1704394200000|2024-01-04 18:50:00|154.9|152.7|155.24|153.04|155.24|153.04|153.93|151.73|0
1704394500000|2024-01-04 18:55:00|155.35|153.15|155.56|153.36|156|153.8|154.58|152.38|0
1704394800000|2024-01-04 19:00:00|155.45|153.25|156|153.8|156.11|153.91|154.47|152.27|0
1704395100000|2024-01-04 19:05:00|156.11|153.91|156.55|154.35|156.55|154.35|155.56|153.36|0
1704395400000|2024-01-04 19:10:00|156.44|154.24|155.87|153.67|157.54|155.34|155.55|153.35|0
1704395700000|2024-01-04 19:15:00|155.66|153.46|156.7|154.5|156.7|154.5|155.22|153.02|0
1704396000000|2024-01-04 19:20:00|156.97|154.77|157.63|155.43|157.86|155.66|156.2|154|0
1704396300000|2024-01-04 19:25:00|157.58|155.38|157.74|155.54|158.08|155.88|156.97|154.77|0
1704396600000|2024-01-04 19:30:00|157.85|155.65|157.63|155.43|158.41|156.21|157.41|155.21|0
1704396900000|2024-01-04 19:35:00|157.74|155.54|158.07|155.87|158.41|156.21|157.63|155.43|0
1704397200000|2024-01-04 19:40:00|157.96|155.76|158.74|156.54|158.85|156.65|157.96|155.76|0
1704397500000|2024-01-04 19:45:00|158.96|156.76|157.4|155.2|159.52|157.32|157.4|155.2|0
1704397800000|2024-01-04 19:50:00|157.29|155.09|156.63|154.43|157.29|155.09|155.97|153.77|0
1704398100000|2024-01-04 19:55:00|156.52|154.32|157.18|154.98|157.73|155.53|155.97|153.77|0
1704398400000|2024-01-04 20:00:00|157.07|154.87|158.17|155.97|158.51|156.31|156.96|154.76|0
1704398700000|2024-01-04 20:05:00|158.06|155.86|155.96|153.76|158.06|155.86|155.75|153.55|0
1704399000000|2024-01-04 20:10:00|155.85|153.65|157.62|155.42|157.62|155.42|155.74|153.54|0
1704399300000|2024-01-04 20:15:00|157.51|155.31|158.84|156.64|159.84|157.64|157.51|155.31|0
1704399600000|2024-01-04 20:20:00|158.95|156.75|159.17|156.97|159.61|157.41|158.5|156.3|0
1704399900000|2024-01-04 20:25:00|159.28|157.08|159.17|156.97|159.84|157.64|158.83|156.63|0
1704400200000|2024-01-04 20:30:00|159.05|156.85|157.94|155.74|159.39|157.19|157.17|154.97|0
1704400500000|2024-01-04 20:35:00|157.83|155.63|157.83|155.63|158.16|155.96|157.39|155.19|0
1704400800000|2024-01-04 20:40:00|157.61|155.41|157.95|155.75|158.72|156.52|157.39|155.19|0
1704401100000|2024-01-04 20:45:00|157.73|155.53|160.07|157.87|160.07|157.87|157.17|154.97|0
1704401400000|2024-01-04 20:50:00|160.18|157.98|162.83|160.63|163.74|161.54|160.18|157.98|0
1704401700000|2024-01-04 20:55:00|162.55|160.35|162.97|160.77|163.69|161.49|160.55|158.35|0
1704402000000|2024-01-04 21:00:00|162.18|159.98|161.39|159.19|163.54|161.34|161.39|159.19|0
1704402300000|2024-01-04 21:05:00|161.27|159.07|162.29|160.09|162.29|160.09|160.94|158.74|0
1704402600000|2024-01-04 21:10:00|162.18|159.98|163.08|160.88|163.08|160.88|161.95|159.75|0
1704402900000|2024-01-04 21:15:00|162.96|160.56|162.73|160.33|162.96|160.56|162.5|160.1|0
1704403200000|2024-01-04 21:20:00|162.61|160.21|161.76|159.36|162.61|160.21|161.76|159.36|0
1704403500000|2024-01-04 21:25:00|161.82|159.42|161.7|159.3|162.04|159.64|161.59|159.19|0
1704403800000|2024-01-04 21:30:00|161.82|159.42|161.48|159.08|161.82|159.42|161.48|159.08|0
1704404100000|2024-01-04 21:35:00|161.36|158.96|161.47|159.07|161.7|159.3|161.36|158.96|0
1704404400000|2024-01-04 21:40:00|161.53|159.13|161.36|158.96|161.59|159.19|161.36|158.96|0
1704404700000|2024-01-04 21:45:00|161.25|158.85|161.36|158.96|161.59|159.19|161.02|158.62|0
1704405000000|2024-01-04 21:50:00|161.42|159.02|161.7|159.3|161.81|159.41|161.36|158.96|0
1704405300000|2024-01-04 21:55:00|161.81|159.41|161.53|159.13|161.92|159.52|161.41|159.01|0
1704405600000|2024-01-04 22:00:00|161.58|159.18|161.51|159.11|161.61|159.21|161.43|159.03|0
1704405900000|2024-01-04 22:05:00|161.52|159.12|161.42|159.02|161.52|159.12|161.39|158.99|0
1704406200000|2024-01-04 22:10:00|161.51|159.11|161.51|159.11|161.51|159.11|161.51|159.11|0
1704406500000|2024-01-04 22:15:00|161.4|159|161.39|158.99|161.4|159|161.39|158.99|0
1704406800000|2024-01-04 22:20:00|161.35|158.95|161.25|158.85|161.35|158.95|161.11|158.71|0
1704407100000|2024-01-04 22:25:00|161.24|158.84|161.25|158.85|161.25|158.85|161.1|158.7|0
1704407400000|2024-01-04 22:30:00|161.24|158.84|161.25|158.85|161.27|158.87|161.23|158.83|0
1704407700000|2024-01-04 22:35:00|161.13|158.73|161.13|158.73|161.25|158.85|161.13|158.73|0
1704408000000|2024-01-04 22:40:00|161.25|158.85|161.21|158.81|161.25|158.85|161.16|158.76|0
1704408300000|2024-01-04 22:45:00|161.23|158.83|161.26|158.86|161.26|158.86|161.21|158.81|0
1704408600000|2024-01-04 22:50:00|161.23|158.83|161.26|158.86|161.26|158.86|161.21|158.81|0
1704408900000|2024-01-04 22:55:00|161.16|158.76|161.08|158.68|161.16|158.76|161|158.6|0
1704409200000|2024-01-04 23:00:00|160.83|158.43|160.54|158.14|160.83|158.43|160.09|157.69|0
1704409500000|2024-01-04 23:05:00|160.43|158.03|160.32|157.92|160.54|158.14|160.2|157.8|0
1704409800000|2024-01-04 23:10:00|160.2|157.8|159.81|157.41|160.43|158.03|159.75|157.35|0
1704410100000|2024-01-04 23:15:00|159.87|157.47|159.98|157.58|159.98|157.58|159.53|157.13|0
1704410400000|2024-01-04 23:20:00|159.92|157.52|160.09|157.69|160.2|157.8|159.86|157.46|0
1704410700000|2024-01-04 23:25:00|160.2|157.8|160.31|157.91|160.31|157.91|160.09|157.69|0
1704411000000|2024-01-04 23:30:00|160.2|157.8|160.03|157.63|160.53|158.13|159.97|157.57|0
1704411300000|2024-01-04 23:35:00|159.97|157.57|159.86|157.46|160.03|157.63|159.74|157.34|0
1704411600000|2024-01-04 23:40:00|159.91|157.51|160.3|157.9|160.3|157.9|159.86|157.46|0
1704411900000|2024-01-04 23:45:00|160.19|157.79|160.19|157.79|160.19|157.79|160.08|157.68|0
1704412200000|2024-01-04 23:50:00|160.3|157.9|160.52|158.12|160.58|158.18|160.3|157.9|0
1704412500000|2024-01-04 23:55:00|160.41|158.01|160.64|158.24|160.75|158.35|160.41|158.01|0
1704412800000|2024-01-05 00:00:00|160.69|158.29|160.86|158.46|161.08|158.68|160.69|158.29|0
1704413100000|2024-01-05 00:05:00|160.75|158.35|160.63|158.23|160.86|158.46|160.52|158.12|0
1704413400000|2024-01-05 00:10:00|160.74|158.34|160.52|158.12|160.97|158.57|160.41|158.01|0
1704413700000|2024-01-05 00:15:00|160.4|158|160.18|157.78|160.63|158.23|160.18|157.78|0
1704414000000|2024-01-05 00:20:00|160.29|157.89|160.29|157.89|160.29|157.89|159.95|157.55|0
1704414300000|2024-01-05 00:25:00|160.4|158|160.4|158|160.63|158.23|160.4|158|0
1704414600000|2024-01-05 00:30:00|160.35|157.95|159.95|157.55|160.4|158|159.84|157.44|0
1704414900000|2024-01-05 00:35:00|159.84|157.44|160.01|157.61|160.06|157.66|159.84|157.44|0
1704415200000|2024-01-05 00:40:00|160.06|157.66|160.06|157.66|160.06|157.66|159.95|157.55|0
1704415500000|2024-01-05 00:45:00|159.94|157.54|160.06|157.66|160.17|157.77|159.83|157.43|0
1704415800000|2024-01-05 00:50:00|159.94|157.54|160.17|157.77|160.17|157.77|159.94|157.54|0
1704416100000|2024-01-05 00:55:00|160.22|157.82|160.61|158.21|160.61|158.21|160.22|157.82|0
1704416400000|2024-01-05 01:00:00|160.5|158.1|160.61|158.21|160.72|158.32|160.28|157.88|0
1704416700000|2024-01-05 01:05:00|160.67|158.27|160.5|158.1|160.72|158.32|160.5|158.1|0
1704417000000|2024-01-05 01:10:00|160.38|157.98|159.82|157.42|160.5|158.1|159.82|157.42|0
1704417300000|2024-01-05 01:15:00|159.71|157.31|160.04|157.64|160.27|157.87|159.71|157.31|0
1704417600000|2024-01-05 01:20:00|160.16|157.76|160.72|158.32|161.06|158.66|160.04|157.64|0
1704417900000|2024-01-05 01:25:00|160.6|158.2|159.65|157.25|161.05|158.65|159.65|157.25|0
1704418200000|2024-01-05 01:30:00|159.67|157.47|159.67|157.47|160.23|158.03|159.55|157.35|0
1704418500000|2024-01-05 01:35:00|159.61|157.41|159.21|157.01|159.78|157.58|159.21|157.01|0
1704418800000|2024-01-05 01:40:00|159.33|157.13|159.1|156.9|159.55|157.35|159.1|156.9|0
1704419100000|2024-01-05 01:45:00|158.99|156.79|158.99|156.79|159.21|157.01|158.65|156.45|0
1704419400000|2024-01-05 01:50:00|159.1|156.9|159.32|157.12|159.43|157.23|158.99|156.79|0
1704419700000|2024-01-05 01:55:00|159.38|157.18|159.1|156.9|159.43|157.23|159.1|156.9|0
1704420000000|2024-01-05 02:00:00|159.21|157.01|159.43|157.23|159.77|157.57|159.21|157.01|0
1704420300000|2024-01-05 02:05:00|159.32|157.12|159.43|157.23|159.54|157.34|159.32|157.12|0
1704420600000|2024-01-05 02:10:00|159.54|157.34|159.76|157.56|159.76|157.56|159.43|157.23|0
1704420900000|2024-01-05 02:15:00|159.65|157.45|159.76|157.56|159.76|157.56|159.65|157.45|0
1704421200000|2024-01-05 02:20:00|159.65|157.45|159.42|157.22|159.87|157.67|159.37|157.17|0
1704421500000|2024-01-05 02:25:00|159.37|157.17|159.53|157.33|159.65|157.45|159.2|157|0
1704421800000|2024-01-05 02:30:00|159.65|157.45|159.64|157.44|159.65|157.45|159.42|157.22|0
1704422100000|2024-01-05 02:35:00|159.53|157.33|159.64|157.44|159.76|157.56|159.53|157.33|0
1704422400000|2024-01-05 02:40:00|159.75|157.55|160.09|157.89|160.09|157.89|159.64|157.44|0
1704422700000|2024-01-05 02:45:00|159.98|157.78|160.2|158|160.2|158|159.86|157.66|0
1704423000000|2024-01-05 02:50:00|160.09|157.89|159.86|157.66|160.2|158|159.86|157.66|0
1704423300000|2024-01-05 02:55:00|159.92|157.72|160.14|157.94|160.2|158|159.86|157.66|0
1704423600000|2024-01-05 03:00:00|160.08|157.88|159.86|157.66|160.08|157.88|159.86|157.66|0
1704423900000|2024-01-05 03:05:00|159.97|157.77|159.97|157.77|159.97|157.77|159.86|157.66|0
1704424200000|2024-01-05 03:10:00|159.86|157.66|159.97|157.77|160.08|157.88|159.85|157.65|0
1704424500000|2024-01-05 03:15:00|159.85|157.65|159.85|157.65|159.97|157.77|159.85|157.65|0
1704424800000|2024-01-05 03:20:00|159.74|157.54|159.85|157.65|159.85|157.65|159.74|157.54|0
1704425100000|2024-01-05 03:25:00|159.8|157.6|159.74|157.54|159.85|157.65|159.62|157.42|0
1704425400000|2024-01-05 03:30:00|159.68|157.48|159.85|157.65|159.85|157.65|159.68|157.48|0
1704425700000|2024-01-05 03:35:00|159.96|157.76|160.13|157.93|160.18|157.98|159.85|157.65|0
1704426000000|2024-01-05 03:40:00|160.07|157.87|160.41|158.21|160.52|158.32|160.07|157.87|0
1704426300000|2024-01-05 03:45:00|160.35|158.15|160.18|157.98|160.35|158.15|160.07|157.87|0
1704426600000|2024-01-05 03:50:00|160.29|158.09|160.4|158.2|160.4|158.2|160.29|158.09|0
1704426900000|2024-01-05 03:55:00|160.29|158.09|160.4|158.2|160.51|158.31|160.29|158.09|0
1704427200000|2024-01-05 04:00:00|160.29|158.09|160.29|158.09|160.34|158.14|160.06|157.86|0
1704427500000|2024-01-05 04:05:00|160.34|158.14|159.95|157.75|160.34|158.14|159.95|157.75|0
1704427800000|2024-01-05 04:10:00|159.83|157.63|159.61|157.41|159.95|157.75|159.61|157.41|0
1704428100000|2024-01-05 04:15:00|159.67|157.47|159.61|157.41|159.83|157.63|159.61|157.41|0
1704428400000|2024-01-05 04:20:00|159.55|157.35|159.6|157.4|159.61|157.41|159.49|157.29|0
1704428700000|2024-01-05 04:25:00|159.49|157.29|159.32|157.12|159.49|157.29|159.27|157.07|0
1704429000000|2024-01-05 04:30:00|159.27|157.07|159.49|157.29|159.49|157.29|159.26|157.06|0
1704429300000|2024-01-05 04:35:00|159.6|157.4|159.6|157.4|159.6|157.4|159.49|157.29|0
1704429600000|2024-01-05 04:40:00|159.54|157.34|160.05|157.85|160.05|157.85|159.49|157.29|0
1704429900000|2024-01-05 04:45:00|160.16|157.96|160.04|157.84|160.27|158.07|159.93|157.73|0
1704430200000|2024-01-05 04:50:00|160.1|157.9|160.66|158.46|160.72|158.52|160.1|157.9|0
1704430500000|2024-01-05 04:55:00|160.61|158.41|160.49|158.29|160.61|158.41|160.27|158.07|0
1704430800000|2024-01-05 05:00:00|160.6|158.4|160.38|158.18|160.6|158.4|160.38|158.18|0
1704431100000|2024-01-05 05:05:00|160.49|158.29|160.6|158.4|160.71|158.51|160.49|158.29|0
1704431400000|2024-01-05 05:10:00|160.49|158.29|160.6|158.4|160.83|158.63|160.49|158.29|0
1704431700000|2024-01-05 05:15:00|160.49|158.29|160.71|158.51|160.82|158.62|160.48|158.28|0
1704432000000|2024-01-05 05:20:00|160.82|158.62|161.5|159.3|161.61|159.41|160.82|158.62|0
1704432300000|2024-01-05 05:25:00|161.61|159.41|161.16|158.96|161.61|159.41|161.05|158.85|0
1704432600000|2024-01-05 05:30:00|161.04|158.84|161.16|158.96|161.16|158.96|160.93|158.73|0
1704432900000|2024-01-05 05:35:00|161.27|159.07|160.93|158.73|161.27|159.07|160.93|158.73|0
1704433200000|2024-01-05 05:40:00|161.04|158.84|160.81|158.61|161.04|158.84|160.81|158.61|0
1704433500000|2024-01-05 05:45:00|160.93|158.73|161.15|158.95|161.38|159.18|160.93|158.73|0
1704433800000|2024-01-05 05:50:00|161.1|158.9|161.15|158.95|161.26|159.06|161.04|158.84|0
1704434100000|2024-01-05 05:55:00|161.04|158.84|161.32|159.12|161.37|159.17|160.92|158.72|0
1704434400000|2024-01-05 06:00:00|161.26|159.06|160.92|158.72|161.37|159.17|160.69|158.49|0
1704434700000|2024-01-05 06:05:00|160.81|158.61|161.31|159.11|161.6|159.4|160.81|158.61|0
1704435000000|2024-01-05 06:10:00|161.26|159.06|161.59|159.39|161.71|159.51|161.26|159.06|0
1704435300000|2024-01-05 06:15:00|161.65|159.45|162.16|159.96|162.27|160.07|161.65|159.45|0
1704435600000|2024-01-05 06:20:00|162.05|159.85|161.93|159.73|162.16|159.96|161.82|159.62|0
1704435900000|2024-01-05 06:25:00|161.88|159.68|162.27|160.07|162.27|160.07|161.7|159.5|0
1704436200000|2024-01-05 06:30:00|162.38|160.18|162.95|160.75|163.06|160.86|162.27|160.07|0
1704436500000|2024-01-05 06:35:00|163.06|160.86|163.98|161.78|163.98|161.78|163.06|160.86|0
1704436800000|2024-01-05 06:40:00|163.86|161.66|164.55|162.35|164.78|162.58|163.52|161.32|0
1704437100000|2024-01-05 06:45:00|164.43|162.23|163.86|161.66|164.43|162.23|163.86|161.66|0
1704437400000|2024-01-05 06:50:00|163.74|161.54|164.08|161.88|164.08|161.88|163.63|161.43|0
1704437700000|2024-01-05 06:55:00|163.97|161.77|163.46|161.26|164.08|161.88|163.28|161.08|0
1704438000000|2024-01-05 07:00:00|163.4|161.2|163.39|161.19|163.74|161.54|163.28|161.08|0
1704438300000|2024-01-05 07:05:00|163.28|161.08|163.51|161.31|163.97|161.77|163.28|161.08|0
1704438600000|2024-01-05 07:10:00|163.57|161.37|163.05|160.85|163.85|161.65|162.94|160.74|0
1704438900000|2024-01-05 07:15:00|162.94|160.74|162.71|160.51|163.45|161.25|162.48|160.28|0
1704439200000|2024-01-05 07:20:00|162.59|160.39|162.48|160.28|162.7|160.5|162.36|160.16|0
1704439500000|2024-01-05 07:25:00|162.59|160.39|162.47|160.27|162.82|160.62|162.47|160.27|0
1704439800000|2024-01-05 07:30:00|162.36|160.16|162.36|160.16|162.59|160.39|162.25|160.05|0
1704440100000|2024-01-05 07:35:00|162.47|160.27|163.15|160.95|163.21|161.01|162.47|160.27|0
1704440400000|2024-01-05 07:40:00|163.1|160.9|164.07|161.87|164.07|161.87|163.04|160.84|0
1704440700000|2024-01-05 07:45:00|164.01|161.81|163.9|161.7|164.3|162.1|163.61|161.41|0
1704441000000|2024-01-05 07:50:00|163.84|161.64|164.41|162.21|164.41|162.21|163.72|161.52|0
1704441300000|2024-01-05 07:55:00|164.29|162.09|164.63|162.43|164.98|162.78|164.06|161.86|0
1704441600000|2024-01-05 08:00:00|164.75|162.55|163.83|161.63|164.75|162.55|163.83|161.63|0
1704441900000|2024-01-05 08:05:00|163.72|161.52|163.71|161.51|164.29|162.09|163.6|161.4|0
1704442200000|2024-01-05 08:10:00|163.6|161.4|162.91|160.71|164.06|161.86|162.57|160.37|0
1704442500000|2024-01-05 08:15:00|162.8|160.6|163.08|160.88|163.14|160.94|162.69|160.49|0
1704442800000|2024-01-05 08:20:00|163.14|160.94|162.91|160.71|163.25|161.05|162.23|160.03|0
1704443100000|2024-01-05 08:25:00|162.8|160.6|163.02|160.82|163.02|160.82|162.17|159.97|0
1704443400000|2024-01-05 08:30:00|163.14|160.94|163.59|161.39|164.05|161.85|163.14|160.94|0
1704443700000|2024-01-05 08:35:00|163.71|161.51|163.47|161.27|163.71|161.51|162.79|160.59|0
1704444000000|2024-01-05 08:40:00|163.25|161.05|163.24|161.04|163.36|161.16|162.56|160.36|0
1704444300000|2024-01-05 08:45:00|163.19|160.99|163.47|161.27|163.7|161.5|163.02|160.82|0
1704444600000|2024-01-05 08:50:00|163.59|161.39|164.38|162.18|164.5|162.3|163.36|161.16|0
1704444900000|2024-01-05 08:55:00|164.5|162.3|164.38|162.18|164.5|162.3|164.04|161.84|0
1704445200000|2024-01-05 09:00:00|164.5|162.3|165.53|163.33|165.53|163.33|163.92|161.72|0
1704445500000|2024-01-05 09:05:00|165.76|163.56|165.99|163.79|166.45|164.25|165.64|163.44|0
1704445800000|2024-01-05 09:10:00|165.87|163.67|165.53|163.33|165.99|163.79|165.41|163.21|0
1704446100000|2024-01-05 09:15:00|165.64|163.44|164.49|162.29|165.99|163.79|164.49|162.29|0
1704446400000|2024-01-05 09:20:00|164.44|162.24|164.03|161.83|164.44|162.24|163.69|161.49|0
1704446700000|2024-01-05 09:25:00|164.14|161.94|164.49|162.29|164.49|162.29|163.92|161.72|0
1704447000000|2024-01-05 09:30:00|164.37|162.17|165.55|163.35|165.55|163.35|164.29|162.09|0
1704447300000|2024-01-05 09:35:00|165.43|163.23|166.7|164.5|166.7|164.5|165.2|163|0
1704447600000|2024-01-05 09:40:00|166.58|164.38|167.28|165.08|167.39|165.19|166.47|164.27|0
1704447900000|2024-01-05 09:45:00|167.04|164.84|166.58|164.38|167.16|164.96|166.58|164.38|0
1704448200000|2024-01-05 09:50:00|166.64|164.44|166.81|164.61|167.04|164.84|166.58|164.38|0
1704448500000|2024-01-05 09:55:00|166.69|164.49|167.04|164.84|167.15|164.95|166.58|164.38|0
1704448800000|2024-01-05 10:00:00|167.15|164.95|166.69|164.49|167.15|164.95|166.69|164.49|0
1704449100000|2024-01-05 10:05:00|166.81|164.61|166.8|164.6|167.27|165.07|166.23|164.03|0
1704449400000|2024-01-05 10:10:00|166.69|164.49|166.34|164.14|166.69|164.49|165.99|163.79|0
1704449700000|2024-01-05 10:15:00|166.45|164.25|166.74|164.54|166.92|164.72|166.34|164.14|0
1704450000000|2024-01-05 10:20:00|166.8|164.6|166.91|164.71|167.15|164.95|166.57|164.37|0
1704450300000|2024-01-05 10:25:00|166.97|164.77|167.38|165.18|167.72|165.52|166.91|164.71|0
1704450600000|2024-01-05 10:30:00|167.44|165.24|167.49|165.29|167.72|165.52|167.14|164.94|0
1704450900000|2024-01-05 10:35:00|167.61|165.41|167.72|165.52|167.72|165.52|167.37|165.17|0
1704451200000|2024-01-05 10:40:00|167.6|165.4|167.6|165.4|167.95|165.75|167.02|164.82|0
1704451500000|2024-01-05 10:45:00|167.72|165.52|168.41|166.21|168.41|166.21|167.72|165.52|0
1704451800000|2024-01-05 10:50:00|168.53|166.33|167.6|165.4|169.11|166.91|167.6|165.4|0
1704452100000|2024-01-05 10:55:00|167.71|165.51|167.02|164.82|167.83|165.63|166.9|164.7|0
1704452400000|2024-01-05 11:00:00|167.08|164.88|166.32|164.12|167.13|164.93|166.32|164.12|0
1704452700000|2024-01-05 11:05:00|166.44|164.24|166.9|164.7|167.01|164.81|166.32|164.12|0
1704453000000|2024-01-05 11:10:00|166.78|164.58|167.59|165.39|167.59|165.39|166.43|164.23|0
1704453300000|2024-01-05 11:15:00|167.47|165.27|167.47|165.27|167.71|165.51|167.13|164.93|0
1704453600000|2024-01-05 11:20:00|167.36|165.16|168.05|165.85|168.05|165.85|167.12|164.92|0
1704453900000|2024-01-05 11:25:00|167.94|165.74|168.98|166.78|169.04|166.84|167.35|165.15|0
1704454200000|2024-01-05 11:30:00|168.87|166.67|169.8|167.6|169.92|167.72|168.75|166.55|0
1704454500000|2024-01-05 11:35:00|169.86|167.66|169.33|167.13|170.27|168.07|169.33|167.13|0
1704454800000|2024-01-05 11:40:00|169.45|167.25|169.21|167.01|169.68|167.48|168.98|166.78|0
1704455100000|2024-01-05 11:45:00|169.27|167.07|168.72|166.52|169.27|167.07|167.78|165.58|0
1704455400000|2024-01-05 11:50:00|168.66|166.46|168.6|166.4|168.72|166.52|168.13|165.93|0
1704455700000|2024-01-05 11:55:00|168.43|166.23|167.49|165.29|168.48|166.28|167.43|165.23|0
1704456000000|2024-01-05 12:00:00|167.55|165.35|167.43|165.23|167.55|165.35|166.97|164.77|0
1704456300000|2024-01-05 12:05:00|167.55|165.35|168.48|166.28|168.48|166.28|167.55|165.35|0
1704456600000|2024-01-05 12:10:00|168.42|166.22|167.2|165|168.48|166.28|167.2|165|0
1704456900000|2024-01-05 12:15:00|167.31|165.11|166.85|164.65|167.43|165.23|166.85|164.65|0
1704457200000|2024-01-05 12:20:00|166.96|164.76|166.61|164.41|167.42|165.22|166.61|164.41|0
1704457500000|2024-01-05 12:25:00|166.73|164.53|166.61|164.41|167.08|164.88|166.38|164.18|0
1704457800000|2024-01-05 12:30:00|166.73|164.53|166.61|164.41|166.73|164.53|166.26|164.06|0
1704458100000|2024-01-05 12:35:00|166.49|164.29|166.84|164.64|166.84|164.64|165.98|163.78|0
1704458400000|2024-01-05 12:40:00|166.72|164.52|166.72|164.52|167.07|164.87|166.49|164.29|0
1704458700000|2024-01-05 12:45:00|166.61|164.41|167.65|165.45|167.65|165.45|166.37|164.17|0
1704459000000|2024-01-05 12:50:00|167.71|165.51|167.76|165.56|168.81|166.61|167.41|165.21|0
1704459300000|2024-01-05 12:55:00|167.88|165.68|167.88|165.68|168.11|165.91|167.7|165.5|0
1704459600000|2024-01-05 13:00:00|167.82|165.62|169.04|166.84|169.39|167.19|167.76|165.56|0
1704459900000|2024-01-05 13:05:00|168.92|166.72|168.45|166.25|169.27|167.07|168.22|166.02|0
1704460200000|2024-01-05 13:10:00|168.34|166.14|167.06|164.86|168.45|166.25|167.06|164.86|0
1704460500000|2024-01-05 13:15:00|166.94|164.74|164.93|162.73|166.94|164.74|164.41|162.21|0
1704460800000|2024-01-05 13:20:00|164.98|162.78|166.24|164.04|166.94|164.74|164.75|162.55|0
1704461100000|2024-01-05 13:25:00|166.3|164.1|166.3|164.1|166.94|164.74|165.67|163.47|0
1704461400000|2024-01-05 13:30:00|168.33|166.13|171.26|169.06|174.46|172.26|168.33|166.13|0
1704461700000|2024-01-05 13:35:00|171.14|168.94|171.01|168.81|174.34|172.14|170.32|168.12|0
1704462000000|2024-01-05 13:40:00|171.6|169.4|168.06|165.86|171.6|169.4|168.06|165.86|0
1704462300000|2024-01-05 13:45:00|168.42|166.22|169.5|167.3|170.32|168.12|167.97|165.77|0
1704462600000|2024-01-05 13:50:00|169.26|167.06|164.05|161.85|169.26|167.06|163.94|161.74|0
1704462900000|2024-01-05 13:55:00|164.51|162.31|165.09|162.89|166.36|164.16|164.51|162.31|0
1704463200000|2024-01-05 14:00:00|164.97|162.77|161.87|159.67|165.15|162.95|161.87|159.67|0
1704463500000|2024-01-05 14:05:00|162.1|159.9|163.36|161.16|163.36|161.16|161.42|159.22|0
1704463800000|2024-01-05 14:10:00|163.13|160.93|163.36|161.16|163.82|161.62|162.1|159.9|0
1704464100000|2024-01-05 14:15:00|163.47|161.27|161.98|159.78|163.47|161.27|161.07|158.87|0
1704464400000|2024-01-05 14:20:00|162.21|160.01|161.18|158.98|162.44|160.24|160.62|158.42|0
1704464700000|2024-01-05 14:25:00|161.24|159.04|160.39|158.19|161.75|159.55|159.37|157.17|0
1704465000000|2024-01-05 14:30:00|160.28|158.08|156.83|154.63|161.75|159.55|156.83|154.63|0
1704465300000|2024-01-05 14:35:00|156.95|154.75|157.62|155.42|157.62|155.42|155.61|153.41|0
1704465600000|2024-01-05 14:40:00|158.18|155.98|157.12|154.92|159.19|156.99|156.38|154.18|0
1704465900000|2024-01-05 14:45:00|157.07|154.87|155.5|153.3|157.07|154.87|155.28|153.08|0
1704466200000|2024-01-05 14:50:00|155.39|153.19|155.5|153.3|155.95|153.75|154.73|152.53|0
1704466500000|2024-01-05 14:55:00|155.39|153.19|156.67|154.47|157.17|154.97|155.17|152.97|0
1704466800000|2024-01-05 15:00:00|155|152.8|149.69|147.49|155.23|153.03|149.26|147.06|0
1704467100000|2024-01-05 15:05:00|149.48|147.28|147.76|145.56|149.91|147.71|147.22|145.02|0
1704467400000|2024-01-05 15:10:00|147.65|145.45|149.58|147.38|150.01|147.81|146.69|144.49|0
1704467700000|2024-01-05 15:15:00|149.64|147.44|150.77|148.57|152.08|149.88|149.64|147.44|0
1704468000000|2024-01-05 15:20:00|151.21|149.01|149.47|147.27|152.08|149.88|149.36|147.16|0
1704468300000|2024-01-05 15:25:00|149.42|147.22|150.66|148.46|150.88|148.68|148.72|146.52|0
1704468600000|2024-01-05 15:30:00|150.33|148.13|148.6|146.4|151.75|149.55|148.39|146.19|0
1704468900000|2024-01-05 15:35:00|148.71|146.51|149.47|147.27|149.68|147.48|148.28|146.08|0
1704469200000|2024-01-05 15:40:00|149.79|147.59|148.06|145.86|150.33|148.13|147.85|145.65|0
1704469500000|2024-01-05 15:45:00|148.28|146.08|148.38|146.18|148.82|146.62|147.42|145.22|0
1704469800000|2024-01-05 15:50:00|148.28|146.08|147.42|145.22|149.46|147.26|147.1|144.9|0
1704470100000|2024-01-05 15:55:00|147.31|145.11|147.74|145.54|148.6|146.4|146.88|144.68|0
1704470400000|2024-01-05 16:00:00|147.42|145.22|148.16|145.96|148.16|145.96|146.67|144.47|0
1704470700000|2024-01-05 16:05:00|147.95|145.75|148.38|146.18|149.56|147.36|147.41|145.21|0
1704471000000|2024-01-05 16:10:00|148.48|146.28|147.2|145|149.02|146.82|146.56|144.36|0
1704471300000|2024-01-05 16:15:00|147.09|144.89|150.9|148.7|151.53|149.33|146.45|144.25|0
1704471600000|2024-01-05 16:20:00|150.95|148.75|151.22|149.02|152.1|149.9|150.46|148.26|0
1704471900000|2024-01-05 16:25:00|151.11|148.91|152.2|150|152.53|150.33|150.57|148.37|0
1704472200000|2024-01-05 16:30:00|151.87|149.67|151.98|149.78|152.42|150.22|151.17|148.97|0
1704472500000|2024-01-05 16:35:00|151.76|149.56|152.53|150.33|152.86|150.66|151.65|149.45|0
1704472800000|2024-01-05 16:40:00|152.42|150.22|153.29|151.09|153.29|151.09|152.31|150.11|0
1704473100000|2024-01-05 16:45:00|153.35|151.15|154.17|151.97|154.5|152.3|152.74|150.54|0
1704473400000|2024-01-05 16:50:00|154.06|151.86|153.07|150.87|154.06|151.86|152.96|150.76|0
1704473700000|2024-01-05 16:55:00|153.13|150.93|153.84|151.64|154.39|152.19|152.96|150.76|0
1704474000000|2024-01-05 17:00:00|153.73|151.53|154.72|152.52|154.72|152.52|153.62|151.42|0
1704474300000|2024-01-05 17:05:00|154.83|152.63|158.96|156.76|159.08|156.88|154.61|152.41|0
1704474600000|2024-01-05 17:10:00|159.19|156.99|158.06|155.86|160.21|158.01|157.5|155.3|0
1704474900000|2024-01-05 17:15:00|157.95|155.75|158.96|156.76|159.07|156.87|157.39|155.19|0
1704475200000|2024-01-05 17:20:00|158.85|156.65|159.75|157.55|159.86|157.66|158.06|155.86|0
1704475500000|2024-01-05 17:25:00|159.63|157.43|160.09|157.89|160.65|158.45|158.96|156.76|0
1704475800000|2024-01-05 17:30:00|160.43|158.23|160.99|158.79|161.11|158.91|159.69|157.49|0
1704476100000|2024-01-05 17:35:00|160.77|158.57|159.63|157.43|161.11|158.91|158.28|156.08|0
1704476400000|2024-01-05 17:40:00|159.52|157.32|158.16|155.96|159.57|157.37|158.16|155.96|0
1704476700000|2024-01-05 17:45:00|158.27|156.07|159.63|157.43|159.63|157.43|157.82|155.62|0
1704477000000|2024-01-05 17:50:00|159.51|157.31|158.72|156.52|159.51|157.31|157.82|155.62|0
1704477300000|2024-01-05 17:55:00|158.61|156.41|159.4|157.2|159.4|157.2|158.16|155.96|0
1704477600000|2024-01-05 18:00:00|159.28|157.08|161.67|159.47|162.35|160.15|159.28|157.08|0
1704477900000|2024-01-05 18:05:00|161.78|159.58|160.1|157.9|161.89|159.69|158.36|156.16|0
1704478200000|2024-01-05 18:10:00|160.21|158.01|160.84|158.64|161.13|158.93|159.53|157.33|0
1704478500000|2024-01-05 18:15:00|161.01|158.81|161.93|159.73|162.04|159.84|160.67|158.47|0
1704478800000|2024-01-05 18:20:00|161.7|159.5|159.87|157.67|161.7|159.5|159.87|157.67|0
1704479100000|2024-01-05 18:25:00|159.75|157.55|156.7|154.5|159.75|157.55|156.7|154.5|0
1704479400000|2024-01-05 18:30:00|156.64|154.44|155.13|152.93|156.64|154.44|154.46|152.26|0
1704479700000|2024-01-05 18:35:00|155.19|152.99|153.13|150.93|155.69|153.49|153.02|150.82|0
1704480000000|2024-01-05 18:40:00|152.91|150.71|154.35|152.15|154.79|152.59|152.91|150.71|0
1704480300000|2024-01-05 18:45:00|154.46|152.26|153.9|151.7|154.57|152.37|153.13|150.93|0
1704480600000|2024-01-05 18:50:00|154.01|151.81|154.01|151.81|154.68|152.48|153.24|151.04|0
1704480900000|2024-01-05 18:55:00|154.12|151.92|154.23|152.03|154.45|152.25|153.35|151.15|0
1704481200000|2024-01-05 19:00:00|154.12|151.92|153.23|151.03|154.12|151.92|152.9|150.7|0
1704481500000|2024-01-05 19:05:00|153.12|150.92|152.79|150.59|153.34|151.14|152.24|150.04|0
1704481800000|2024-01-05 19:10:00|152.68|150.48|152.57|150.37|153.45|151.25|151.58|149.38|0
1704482100000|2024-01-05 19:15:00|152.68|150.48|155|152.8|155.56|153.36|152.13|149.93|0
1704482400000|2024-01-05 19:20:00|154.89|152.69|154.11|151.91|155.22|153.02|153.67|151.47|0
1704482700000|2024-01-05 19:25:00|154.22|152.02|154.89|152.69|155.11|152.91|153.89|151.69|0
1704483000000|2024-01-05 19:30:00|154.94|152.74|154.77|152.57|155.33|153.13|154.11|151.91|0
1704483300000|2024-01-05 19:35:00|154.66|152.46|155.55|153.35|155.55|153.35|153.55|151.35|0
1704483600000|2024-01-05 19:40:00|155.66|153.46|157.01|154.81|157.46|155.26|155.55|153.35|0
1704483900000|2024-01-05 19:45:00|156.9|154.7|158.25|156.05|158.47|156.27|156.56|154.36|0
1704484200000|2024-01-05 19:50:00|158.36|156.16|160.98|158.78|161.21|159.01|158.25|156.05|0
1704484500000|2024-01-05 19:55:00|161.09|158.89|161.32|159.12|162.01|159.81|160.29|158.09|0
1704484800000|2024-01-05 20:00:00|161.55|159.35|161.43|159.23|161.78|159.58|160.63|158.43|0
1704485100000|2024-01-05 20:05:00|161.66|159.46|160.74|158.54|161.78|159.58|160.29|158.09|0
1704485400000|2024-01-05 20:10:00|160.63|158.43|159.83|157.63|161.43|159.23|159.15|156.95|0
1704485700000|2024-01-05 20:15:00|159.94|157.74|160.85|158.65|161.08|158.88|159.71|157.51|0
1704486000000|2024-01-05 20:20:00|160.97|158.77|160.85|158.65|160.97|158.77|159.82|157.62|0
1704486300000|2024-01-05 20:25:00|160.74|158.54|160.51|158.31|162.46|160.26|160.39|158.19|0
1704486600000|2024-01-05 20:30:00|160.96|158.76|161.19|158.99|162.8|160.6|160.96|158.76|0
1704486900000|2024-01-05 20:35:00|161.08|158.88|160.5|158.3|161.14|158.94|160.05|157.85|0
1704487200000|2024-01-05 20:40:00|160.56|158.36|158.11|155.91|160.85|158.65|158.11|155.91|0
1704487500000|2024-01-05 20:45:00|157.44|155.24|156.87|154.67|159.13|156.93|156.87|154.67|0
1704487800000|2024-01-05 20:50:00|157.21|155.01|155.19|152.99|157.32|155.12|155.08|152.88|0
1704488100000|2024-01-05 20:55:00|154.86|152.66|156.2|154|156.42|154.22|154.41|152.21|0
1704488400000|2024-01-05 21:00:00|155.52|153.32|155.08|152.88|156.2|154|154.96|152.76|0
1704488700000|2024-01-05 21:05:00|154.96|152.76|155.07|152.87|155.3|153.1|154.52|152.32|0
1704489000000|2024-01-05 21:10:00|154.96|152.76|155.18|152.98|155.19|152.99|154.85|152.65|0
1704676500000|2024-01-08 01:15:00|153|150.6|152.78|150.38|153|150.6|152.67|150.27|0
1704676800000|2024-01-08 01:20:00|152.62|150.22|152.78|150.38|152.89|150.49|152.62|150.22|0
1704677100000|2024-01-08 01:25:00|152.84|150.44|153.33|150.93|153.33|150.93|152.78|150.38|0
1704696000000|2024-01-08 06:40:00|158.82|156.62|159.05|156.85|159.05|156.85|158.82|156.62|0
1704696300000|2024-01-08 06:45:00|159|156.8|158.82|156.62|159.16|156.96|158.82|156.62|0
1704696600000|2024-01-08 06:50:00|158.94|156.74|158.48|156.28|158.94|156.74|158.25|156.05|0
1704696900000|2024-01-08 06:55:00|158.59|156.39|158.7|156.5|158.71|156.51|158.48|156.28|0
1704697200000|2024-01-08 07:00:00|158.59|156.39|157.91|155.71|158.59|156.39|157.8|155.6|0
1704697500000|2024-01-08 07:05:00|157.8|155.6|157.01|154.81|157.8|155.6|156.67|154.47|0
1704697800000|2024-01-08 07:10:00|156.9|154.7|156.56|154.36|157.12|154.92|156.44|154.24|0
1704698100000|2024-01-08 07:15:00|156.61|154.41|157.57|155.37|157.57|155.37|156.56|154.36|0
1704698400000|2024-01-08 07:20:00|157.68|155.48|157|154.8|157.68|155.48|156.89|154.69|0
1704698700000|2024-01-08 07:25:00|157.11|154.91|157.11|154.91|157.23|155.03|156.89|154.69|0
1704699000000|2024-01-08 07:30:00|157|154.8|157.05|154.85|158.1|155.9|156.83|154.63|0
1704699300000|2024-01-08 07:35:00|157.11|154.91|157.95|155.75|157.95|155.75|157.05|154.85|0
1704699600000|2024-01-08 07:40:00|157.84|155.64|157.72|155.52|158.06|155.86|157.5|155.3|0
1704699900000|2024-01-08 07:45:00|157.5|155.3|156.88|154.68|157.5|155.3|156.6|154.4|0
1704700200000|2024-01-08 07:50:00|157.04|154.84|156.99|154.79|157.04|154.84|156.59|154.39|0
1704700500000|2024-01-08 07:55:00|156.93|154.73|157.61|155.41|157.72|155.52|156.7|154.5|0
1704700800000|2024-01-08 08:00:00|157.72|155.52|156.36|154.16|158|155.8|156.36|154.16|0
1704701100000|2024-01-08 08:05:00|156.48|154.28|157.49|155.29|158.06|155.86|156.48|154.28|0
1704701400000|2024-01-08 08:10:00|157.38|155.18|158.17|155.97|158.85|156.65|156.47|154.27|0
1704701700000|2024-01-08 08:15:00|158.05|155.85|156.36|154.16|158.28|156.08|155.91|153.71|0
1704702000000|2024-01-08 08:20:00|156.25|154.05|156.24|154.04|156.58|154.38|155.63|153.43|0
1704702300000|2024-01-08 08:25:00|156.13|153.93|156.13|153.93|157.03|154.83|155.91|153.71|0
1704702600000|2024-01-08 08:30:00|156.02|153.82|155.85|153.65|157.14|154.94|155.68|153.48|0
1704702900000|2024-01-08 08:35:00|155.9|153.7|156.01|153.81|156.58|154.38|155.68|153.48|0
1704703200000|2024-01-08 08:40:00|155.9|153.7|156.91|154.71|157.25|155.05|155.23|153.03|0
1704703500000|2024-01-08 08:45:00|156.8|154.6|156.24|154.04|157.36|155.16|156.24|154.04|0
1704703800000|2024-01-08 08:50:00|156.23|154.03|157.25|155.05|157.25|155.05|156.01|153.81|0
1704704100000|2024-01-08 08:55:00|157.36|155.16|157.92|155.72|158.04|155.84|157.08|154.88|0
1704704400000|2024-01-08 09:00:00|157.81|155.61|159.06|156.86|159.06|156.86|157.81|155.61|0
1704704700000|2024-01-08 09:05:00|159.17|156.97|158.09|155.89|159.4|157.2|158.03|155.83|0
1704705000000|2024-01-08 09:10:00|158.15|155.95|158.83|156.63|158.94|156.74|157.92|155.72|0
1704705300000|2024-01-08 09:15:00|158.94|156.74|159.39|157.19|159.39|157.19|158.14|155.94|0
1704705600000|2024-01-08 09:20:00|159.51|157.31|160.88|158.68|160.99|158.79|159.05|156.85|0
1704705900000|2024-01-08 09:25:00|160.99|158.79|161.34|159.14|161.57|159.37|160.36|158.16|0
1704706200000|2024-01-08 09:30:00|161.45|159.25|163.65|161.45|164.11|161.91|161.45|159.25|0
1704706500000|2024-01-08 09:35:00|163.76|161.56|163.18|160.98|164.29|162.09|162.72|160.52|0
1704706800000|2024-01-08 09:40:00|163.3|161.1|161.79|159.59|163.3|161.1|161.68|159.48|0
1704707100000|2024-01-08 09:45:00|161.91|159.71|160.81|158.61|161.91|159.71|160.41|158.21|0
1704707400000|2024-01-08 09:50:00|160.76|158.56|159.61|157.41|160.87|158.67|159.5|157.3|0
1704707700000|2024-01-08 09:55:00|159.55|157.35|159.9|157.7|160.13|157.93|159.44|157.24|0
1704708000000|2024-01-08 10:00:00|159.84|157.64|159.61|157.41|159.95|157.75|159.04|156.84|0
1704708300000|2024-01-08 10:05:00|159.49|157.29|159.6|157.4|160.29|158.09|159.26|157.06|0
1704708600000|2024-01-08 10:10:00|159.72|157.52|159.94|157.74|160.4|158.2|159.32|157.12|0
1704708900000|2024-01-08 10:15:00|159.83|157.63|159.26|157.06|160.4|158.2|159.03|156.83|0
1704709200000|2024-01-08 10:20:00|159.14|156.94|159.2|157|159.37|157.17|158.92|156.72|0
1704709500000|2024-01-08 10:25:00|159.26|157.06|159.25|157.05|159.71|157.51|158.86|156.66|0
1704709800000|2024-01-08 10:30:00|159.14|156.94|158.23|156.03|159.31|157.11|158|155.8|0
1704710100000|2024-01-08 10:35:00|158.18|155.98|158.8|156.6|159.14|156.94|158.18|155.98|0
1704710400000|2024-01-08 10:40:00|158.91|156.71|159.08|156.88|159.25|157.05|158.45|156.25|0
1704710700000|2024-01-08 10:45:00|159.02|156.82|159.42|157.22|159.59|157.39|158.45|156.25|0
1704711000000|2024-01-08 10:50:00|159.36|157.16|159.59|157.39|160.05|157.85|159.13|156.93|0
1704711300000|2024-01-08 10:55:00|159.47|157.27|160.04|157.84|160.27|158.07|159.47|157.27|0
1704711600000|2024-01-08 11:00:00|160.27|158.07|161.19|158.99|161.19|158.99|159.93|157.73|0
1704711900000|2024-01-08 11:05:00|161.3|159.1|160.38|158.18|161.65|159.45|160.27|158.07|0
1704712200000|2024-01-08 11:10:00|160.04|157.84|158.33|156.13|160.27|158.07|158.1|155.9|0
1704712500000|2024-01-08 11:15:00|158.44|156.24|159.58|157.38|159.69|157.49|158.21|156.01|0
1704712800000|2024-01-08 11:20:00|159.46|157.26|159.69|157.49|160.03|157.83|158.89|156.69|0
1704713100000|2024-01-08 11:25:00|159.58|157.38|158.66|156.46|159.92|157.72|158.61|156.41|0
1704713400000|2024-01-08 11:30:00|158.78|156.58|158.21|156.01|158.78|156.58|157.98|155.78|0
1704713700000|2024-01-08 11:35:00|157.98|155.78|157.75|155.55|158.78|156.58|157.75|155.55|0
1704714000000|2024-01-08 11:40:00|157.64|155.44|156.73|154.53|157.64|155.44|156.4|154.2|0
1704714300000|2024-01-08 11:45:00|156.62|154.42|156.85|154.65|157.07|154.87|156.4|154.2|0
1704714600000|2024-01-08 11:50:00|156.62|154.42|157.41|155.21|157.41|155.21|156.62|154.42|0
1704714900000|2024-01-08 11:55:00|157.52|155.32|157.07|154.87|157.52|155.32|156.95|154.75|0
1704715200000|2024-01-08 12:00:00|156.95|154.75|156.84|154.64|157.41|155.21|156.73|154.53|0
1704715500000|2024-01-08 12:05:00|156.73|154.53|155.94|153.74|157.07|154.87|155.94|153.74|0
1704715800000|2024-01-08 12:10:00|155.83|153.63|155.6|153.4|156.16|153.96|155.6|153.4|0
1704716100000|2024-01-08 12:15:00|155.71|153.51|155.93|153.73|156.27|154.07|155.49|153.29|0
1704716400000|2024-01-08 12:20:00|156.05|153.85|156.38|154.18|156.72|154.52|155.88|153.68|0
1704716700000|2024-01-08 12:25:00|156.49|154.29|156.44|154.24|156.61|154.41|156.16|153.96|0
1704717000000|2024-01-08 12:30:00|156.38|154.18|157.28|155.08|157.39|155.19|156.27|154.07|0
1704717300000|2024-01-08 12:35:00|157.17|154.97|157.51|155.31|157.73|155.53|156.83|154.63|0
1704717600000|2024-01-08 12:40:00|157.5|155.3|157.39|155.19|157.62|155.42|157.16|154.96|0
1704717900000|2024-01-08 12:45:00|157.28|155.08|156.71|154.51|157.39|155.19|156.66|154.46|0
1704718200000|2024-01-08 12:50:00|156.82|154.62|157.27|155.07|157.73|155.53|156.71|154.51|0
1704718500000|2024-01-08 12:55:00|157.39|155.19|155.14|152.94|157.5|155.3|155.14|152.94|0
1704718800000|2024-01-08 13:00:00|154.91|152.71|155.02|152.82|155.36|153.16|154.46|152.26|0
1704719100000|2024-01-08 13:05:00|155.13|152.93|156.14|153.94|156.14|153.94|155.13|152.93|0
1704719400000|2024-01-08 13:10:00|156.25|154.05|155.47|153.27|156.25|154.05|155.3|153.1|0
1704719700000|2024-01-08 13:15:00|155.35|153.15|154.12|151.92|155.35|153.15|154.12|151.92|0
1704720000000|2024-01-08 13:20:00|154.24|152.04|153.45|151.25|154.68|152.48|153.45|151.25|0
1704720300000|2024-01-08 13:25:00|153.4|151.2|154.57|152.37|154.74|152.54|153.4|151.2|0
1704720600000|2024-01-08 13:30:00|154.34|152.14|154.23|152.03|154.51|152.31|153.67|151.47|0
1704720900000|2024-01-08 13:35:00|154.12|151.92|154.12|151.92|154.68|152.48|153.73|151.53|0
1704721200000|2024-01-08 13:40:00|154.23|152.03|154.34|152.14|154.56|152.36|153.67|151.47|0
1704721500000|2024-01-08 13:45:00|154.23|152.03|155.34|153.14|155.51|153.31|154.23|152.03|0
1704721800000|2024-01-08 13:50:00|155.23|153.03|155.23|153.03|155.34|153.14|154.45|152.25|0
1704722100000|2024-01-08 13:55:00|155.45|153.25|155.23|153.03|156.07|153.87|155.11|152.91|0
1704722400000|2024-01-08 14:00:00|154.89|152.69|155.56|153.36|155.67|153.47|153.66|151.46|0
1704722700000|2024-01-08 14:05:00|155.67|153.47|155.06|152.86|156.23|154.03|155.06|152.86|0
1704723000000|2024-01-08 14:10:00|155|152.8|154.44|152.24|155|152.8|154.1|151.9|0
1704723300000|2024-01-08 14:15:00|154.33|152.13|153.88|151.68|154.33|152.13|153.66|151.46|0
1704723600000|2024-01-08 14:20:00|153.94|151.74|154.21|152.01|154.66|152.46|153.88|151.68|0
1704723900000|2024-01-08 14:25:00|154.32|152.12|153.43|151.23|154.55|152.35|153.43|151.23|0
1704724200000|2024-01-08 14:30:00|153.32|151.12|150.56|148.36|153.76|151.56|150.45|148.25|0
1704724500000|2024-01-08 14:35:00|150.23|148.03|150.01|147.81|151.11|148.91|149.69|147.49|0
1704724800000|2024-01-08 14:40:00|149.9|147.7|151.44|149.24|152.65|150.45|149.58|147.38|0
1704725100000|2024-01-08 14:45:00|151.11|148.91|150.34|148.14|151.11|148.91|149.36|147.16|0
1704725400000|2024-01-08 14:50:00|150.23|148.03|150.99|148.79|152.32|150.12|149.57|147.37|0
1704725700000|2024-01-08 14:55:00|150.88|148.68|147.62|145.42|151.43|149.23|147.62|145.42|0
1704726000000|2024-01-08 15:00:00|147.51|145.31|147.07|144.87|149.35|147.15|146.97|144.77|0
1704726300000|2024-01-08 15:05:00|146.97|144.77|147.94|145.74|148.37|146.17|146.86|144.66|0
1704726600000|2024-01-08 15:10:00|147.83|145.63|148.8|146.6|149.24|147.04|147.4|145.2|0
1704726900000|2024-01-08 15:15:00|148.58|146.38|147.5|145.3|148.8|146.6|147.39|145.19|0
1704727200000|2024-01-08 15:20:00|147.61|145.41|147.55|145.35|150.31|148.11|147.18|144.98|0
1704727500000|2024-01-08 15:25:00|147.44|145.24|146.9|144.7|147.66|145.46|146.58|144.38|0
1704727800000|2024-01-08 15:30:00|146.58|144.38|144.76|142.56|146.58|144.38|144.76|142.56|0
1704728100000|2024-01-08 15:35:00|144.81|142.61|145.29|143.09|146.04|143.84|144.81|142.61|0
1704728400000|2024-01-08 15:40:00|145.4|143.2|144.97|142.77|145.4|143.2|144.65|142.45|0
1704728700000|2024-01-08 15:45:00|144.75|142.55|143.48|141.28|144.97|142.77|143.37|141.17|0
1704729000000|2024-01-08 15:50:00|143.37|141.17|144.81|142.61|144.96|142.76|143.37|141.17|0
1704729300000|2024-01-08 15:55:00|144.64|142.44|145.07|142.87|145.18|142.98|144.43|142.23|0
1704729600000|2024-01-08 16:00:00|144.86|142.66|146.14|143.94|146.14|143.94|144.75|142.55|0
1704729900000|2024-01-08 16:05:00|146.03|143.83|145.6|143.4|146.03|143.83|144.53|142.33|0
1704730200000|2024-01-08 16:10:00|145.39|143.19|145.38|143.18|146.46|144.26|144.96|142.76|0
1704730500000|2024-01-08 16:15:00|145.28|143.08|144.74|142.54|145.81|143.61|144.74|142.54|0
1704730800000|2024-01-08 16:20:00|144.64|142.44|144.98|142.78|145.62|143.42|143.92|141.72|0
1704731100000|2024-01-08 16:25:00|144.87|142.67|144.76|142.56|145.4|143.2|144.45|142.25|0
1704731400000|2024-01-08 16:30:00|144.66|142.46|144.23|142.03|144.87|142.67|143.91|141.71|0
1704731700000|2024-01-08 16:35:00|144.34|142.14|144.44|142.24|144.87|142.67|143.8|141.6|0
1704732000000|2024-01-08 16:40:00|144.33|142.13|144.33|142.13|144.87|142.67|143.8|141.6|0
1704732300000|2024-01-08 16:45:00|144.01|141.81|144.01|141.81|144.44|142.24|143.17|140.97|0
1704732600000|2024-01-08 16:50:00|143.91|141.71|143.69|141.49|144.44|142.24|143.48|141.28|0
1704732900000|2024-01-08 16:55:00|143.8|141.6|142.84|140.64|144.54|142.34|142.74|140.54|0
1704733200000|2024-01-08 17:00:00|142.53|140.33|141.9|139.7|142.74|140.54|141.37|139.17|0
1704733500000|2024-01-08 17:05:00|141.95|139.75|142.21|140.01|142.31|140.11|141.37|139.17|0
1704733800000|2024-01-08 17:10:00|142.1|139.9|142.31|140.11|142.63|140.43|141.79|139.59|0
1704734100000|2024-01-08 17:15:00|142.42|140.22|142|139.8|142.42|140.22|141.58|139.38|0
1704734400000|2024-01-08 17:20:00|142.1|139.9|143.36|141.16|144.11|141.91|142.1|139.9|0
1704734700000|2024-01-08 17:25:00|143.47|141.27|143.42|141.22|143.79|141.59|143.26|141.06|0
1704735000000|2024-01-08 17:30:00|143.26|141.06|142.2|140|143.57|141.37|142.2|140|0
1704735300000|2024-01-08 17:35:00|142.31|140.11|141.11|138.91|142.42|140.22|140.9|138.7|0
1704735600000|2024-01-08 17:40:00|141.16|138.96|141.37|139.17|141.79|139.59|140.8|138.6|0
1704735900000|2024-01-08 17:45:00|141.47|139.27|141.37|139.17|141.68|139.48|141.16|138.96|0
1704736200000|2024-01-08 17:50:00|141.47|139.27|139.91|137.71|141.58|139.38|139.59|137.39|0
1704736500000|2024-01-08 17:55:00|139.8|137.6|140.22|138.02|140.74|138.54|139.8|137.6|0
1704736800000|2024-01-08 18:00:00|140.27|138.07|140.32|138.12|140.74|138.54|140.11|137.91|0
1704737100000|2024-01-08 18:05:00|140.37|138.17|140|137.8|140.37|138.17|139.18|136.98|0
1704737400000|2024-01-08 18:10:00|140.11|137.91|140.52|138.32|141.15|138.95|140|137.8|0
1704737700000|2024-01-08 18:15:00|140.63|138.43|140.63|138.43|140.73|138.53|140.11|137.91|0
1704738000000|2024-01-08 18:20:00|140.52|138.32|139.79|137.59|140.73|138.53|139.69|137.49|0
1704738300000|2024-01-08 18:25:00|139.58|137.38|140.62|138.42|140.73|138.53|139.48|137.28|0
1704738600000|2024-01-08 18:30:00|140.52|138.32|140.15|137.95|140.62|138.42|140|137.8|0
1704738900000|2024-01-08 18:35:00|140|137.8|140.31|138.11|140.62|138.42|140|137.8|0
1704739200000|2024-01-08 18:40:00|140.2|138|139.63|137.43|140.41|138.21|139.58|137.38|0
1704739500000|2024-01-08 18:45:00|139.58|137.38|138.95|136.75|139.63|137.43|138.54|136.34|0
1704739800000|2024-01-08 18:50:00|138.9|136.7|138.95|136.75|139.47|137.27|138.75|136.55|0
1704740100000|2024-01-08 18:55:00|139.05|136.85|137.92|135.72|139.05|136.85|137.71|135.51|0
1704740400000|2024-01-08 19:00:00|137.71|135.51|137.81|135.61|138.23|136.03|137.51|135.31|0
1704740700000|2024-01-08 19:05:00|137.92|135.72|137.4|135.2|138.23|136.03|137.3|135.1|0
1704741000000|2024-01-08 19:10:00|137.3|135.1|135.66|133.46|137.4|135.2|135.56|133.36|0
1704741300000|2024-01-08 19:15:00|135.56|133.36|135.76|133.56|136.07|133.87|135.26|133.06|0
1704741600000|2024-01-08 19:20:00|135.87|133.67|135.56|133.36|136.27|134.07|135.56|133.36|0
1704741900000|2024-01-08 19:25:00|135.51|133.31|133.84|131.64|135.51|133.31|133.74|131.54|0
1704742200000|2024-01-08 19:30:00|133.64|131.44|132.73|130.53|133.64|131.44|132.13|129.93|0
1704742500000|2024-01-08 19:35:00|132.63|130.43|133.23|131.03|133.43|131.23|132.63|130.43|0
1704742800000|2024-01-08 19:40:00|133.13|130.93|132.43|130.23|133.33|131.13|132.13|129.93|0
1704743100000|2024-01-08 19:45:00|132.63|130.43|131.93|129.73|132.73|130.53|131.63|129.43|0
1704743400000|2024-01-08 19:50:00|132.03|129.83|132.31|130.11|134.59|132.39|131.93|129.73|0
1704743700000|2024-01-08 19:55:00|132.21|130.01|131.31|129.11|132.31|130.11|130.33|128.13|0
1704744000000|2024-01-08 20:00:00|131.41|129.21|130.91|128.71|132.2|130|130.91|128.71|0
1704744300000|2024-01-08 20:05:00|131.01|128.81|131.61|129.41|132.1|129.9|130.82|128.62|0
1704744600000|2024-01-08 20:10:00|131.7|129.5|132.6|130.4|132.8|130.6|131.56|129.36|0
1704744900000|2024-01-08 20:15:00|132.5|130.3|131.11|128.91|132.7|130.5|130.71|128.51|0
1704745200000|2024-01-08 20:20:00|131.01|128.81|130.81|128.61|131.4|129.2|130.71|128.51|0
1704745500000|2024-01-08 20:25:00|130.71|128.51|131.7|129.5|131.8|129.6|130.61|128.41|0
1704745800000|2024-01-08 20:30:00|131.9|129.7|130.9|128.7|132|129.8|130.9|128.7|0
1704746100000|2024-01-08 20:35:00|130.81|128.61|129.04|126.84|131.55|129.35|129.04|126.84|0
1704746400000|2024-01-08 20:40:00|128.84|126.64|129.72|127.52|130.11|127.91|128.55|126.35|0
1704746700000|2024-01-08 20:45:00|129.62|127.42|131.89|129.69|131.89|129.69|129.62|127.42|0
1704747000000|2024-01-08 20:50:00|131.29|129.09|128.15|125.95|131.29|129.09|128.06|125.86|0
1704747300000|2024-01-08 20:55:00|128.06|125.86|128.44|126.24|129.03|126.83|127.47|125.27|0
1704747600000|2024-01-08 21:00:00|128.25|126.05|128.54|126.34|128.83|126.63|128.25|126.05|0
1704747900000|2024-01-08 21:05:00|128.44|126.24|128.73|126.53|128.83|126.63|128.44|126.24|0
1704748200000|2024-01-08 21:10:00|128.83|126.63|128.73|126.53|128.83|126.63|128.54|126.34|0
1704748500000|2024-01-08 21:15:00|128.83|126.33|128.93|126.53|128.93|126.53|128.83|126.33|0
1704748800000|2024-01-08 21:20:00|128.73|126.33|128.63|126.23|128.83|126.43|128.44|126.04|0
1704749100000|2024-01-08 21:25:00|128.54|126.14|128.63|126.23|128.73|126.33|128.53|126.13|0
1704749400000|2024-01-08 21:30:00|128.58|126.18|128.92|126.52|128.92|126.52|128.58|126.18|0
1704749700000|2024-01-08 21:35:00|128.87|126.47|129.21|126.81|129.21|126.81|128.82|126.42|0
1704750300000|2024-01-08 21:45:00|129.31|126.91|129.01|126.61|129.41|127.01|129.01|126.61|0
1704750600000|2024-01-08 21:50:00|129.11|126.71|128.91|126.51|129.21|126.81|128.91|126.51|0
1704750900000|2024-01-08 21:55:00|129.01|126.61|129.45|127.05|129.84|127.44|129.01|126.61|0
1704751200000|2024-01-08 22:00:00|129.68|127.28|129.32|126.92|129.68|127.28|129.31|126.91|0
1704751500000|2024-01-08 22:05:00|129.28|126.88|129.36|126.96|129.49|127.09|129.16|126.76|0
1704751800000|2024-01-08 22:10:00|129.33|126.93|129.35|126.95|129.36|126.96|129.29|126.89|0
1704752100000|2024-01-08 22:15:00|129.32|126.92|129.37|126.97|129.38|126.98|129.27|126.87|0
1704752400000|2024-01-08 22:20:00|129.32|126.92|129.31|126.91|129.32|126.92|129.31|126.91|0
1704752700000|2024-01-08 22:25:00|129.46|127.06|129.46|127.06|129.46|127.06|129.46|127.06|0
1704753000000|2024-01-08 22:30:00|129.36|126.96|129.44|127.04|129.47|127.07|129.36|126.96|0
1704753300000|2024-01-08 22:35:00|129.43|127.03|129.43|127.03|129.43|127.03|129.43|127.03|0
1704753600000|2024-01-08 22:40:00|129.44|127.04|129.61|127.21|129.61|127.21|129.35|126.95|0
1704753900000|2024-01-08 22:45:00|129.6|127.2|129.42|127.02|129.67|127.27|129.35|126.95|0
1704754200000|2024-01-08 22:50:00|129.43|127.03|129.41|127.01|129.43|127.03|129.41|127.01|0
1704754500000|2024-01-08 22:55:00|129.46|127.06|129.47|127.07|129.53|127.13|129.4|127|0
1704754800000|2024-01-08 23:00:00|129.43|127.03|129.67|127.27|130.02|127.62|129.43|127.03|0
1704755100000|2024-01-08 23:05:00|129.77|127.37|130.06|127.66|130.06|127.66|129.67|127.27|0
1704755400000|2024-01-08 23:10:00|129.96|127.56|129.77|127.37|130.06|127.66|129.67|127.27|0
1704755700000|2024-01-08 23:15:00|129.72|127.32|129.96|127.56|129.96|127.56|129.57|127.17|0
1704756000000|2024-01-08 23:20:00|130.01|127.61|130.06|127.66|130.16|127.76|129.86|127.46|0
1704756300000|2024-01-08 23:25:00|130.01|127.61|129.96|127.56|130.06|127.66|129.86|127.46|0
1704756600000|2024-01-08 23:30:00|129.86|127.46|130.15|127.75|130.25|127.85|129.86|127.46|0
1704756900000|2024-01-08 23:35:00|130.25|127.85|130.05|127.65|130.25|127.85|129.95|127.55|0
1704757200000|2024-01-08 23:40:00|129.95|127.55|130.05|127.65|130.15|127.75|129.95|127.55|0
1704757500000|2024-01-08 23:45:00|129.95|127.55|129.75|127.35|129.95|127.55|129.66|127.26|0
1704757800000|2024-01-08 23:50:00|129.8|127.4|129.85|127.45|129.85|127.45|129.75|127.35|0
1704758100000|2024-01-08 23:55:00|129.75|127.35|129.75|127.35|129.85|127.45|129.75|127.35|0
1704758400000|2024-01-09 00:00:00|129.85|127.45|129.85|127.45|129.95|127.55|129.75|127.35|0
1704758700000|2024-01-09 00:05:00|129.75|127.35|129.26|126.86|129.75|127.35|129.26|126.86|0
1704759000000|2024-01-09 00:10:00|129.31|126.91|129.65|127.25|129.65|127.25|129.26|126.86|0
1704759300000|2024-01-09 00:15:00|129.74|127.34|129.84|127.44|130.04|127.64|129.65|127.25|0
1704759600000|2024-01-09 00:20:00|129.94|127.54|129.74|127.34|129.94|127.54|129.74|127.34|0
1704759900000|2024-01-09 00:25:00|129.79|127.39|129.84|127.44|129.84|127.44|129.74|127.34|0
1704760200000|2024-01-09 00:30:00|129.74|127.34|129.64|127.24|129.93|127.53|129.64|127.24|0
1704760500000|2024-01-09 00:35:00|129.74|127.34|129.83|127.43|129.84|127.44|129.74|127.34|0
1704760800000|2024-01-09 00:40:00|129.93|127.53|129.64|127.24|129.93|127.53|129.64|127.24|0
1704761100000|2024-01-09 00:45:00|129.73|127.33|129.63|127.23|129.73|127.33|129.54|127.14|0
1704761400000|2024-01-09 00:50:00|129.59|127.19|129.83|127.43|129.83|127.43|129.54|127.14|0
1704761700000|2024-01-09 00:55:00|129.93|127.53|129.73|127.33|130.02|127.62|129.63|127.23|0
1704762000000|2024-01-09 01:00:00|129.83|127.43|129.83|127.43|129.92|127.52|129.63|127.23|0
1704762300000|2024-01-09 01:05:00|129.78|127.38|129.63|127.23|129.83|127.43|129.53|127.13|0
1704762600000|2024-01-09 01:10:00|129.73|127.33|129.77|127.37|129.82|127.42|129.63|127.23|0
1704762900000|2024-01-09 01:15:00|129.72|127.32|129.92|127.52|130.11|127.71|129.72|127.32|0
1704763200000|2024-01-09 01:20:00|129.82|127.42|129.52|127.12|129.82|127.42|129.52|127.12|0
1704763500000|2024-01-09 01:25:00|129.57|127.17|129.82|127.42|129.82|127.42|129.43|127.03|0
1704763800000|2024-01-09 01:30:00|129.62|127.52|129.71|127.51|129.81|127.61|129.52|127.32|0
1704764100000|2024-01-09 01:35:00|129.81|127.61|129.91|127.71|130.11|127.91|129.81|127.61|0
1704764400000|2024-01-09 01:40:00|130.01|127.81|130.1|127.9|130.1|127.9|129.81|127.61|0
1704764700000|2024-01-09 01:45:00|130.01|127.81|130|127.8|130.2|128|129.81|127.61|0
1704765000000|2024-01-09 01:50:00|129.96|127.76|129.71|127.51|129.96|127.76|129.51|127.31|0
1704765300000|2024-01-09 01:55:00|129.61|127.41|129.61|127.41|129.71|127.51|129.51|127.31|0
1704765600000|2024-01-09 02:00:00|129.71|127.51|129.7|127.5|129.71|127.51|129.61|127.41|0
1704765900000|2024-01-09 02:05:00|129.61|127.41|129.6|127.4|129.61|127.41|129.41|127.21|0
1704766200000|2024-01-09 02:10:00|129.7|127.5|129.6|127.4|129.9|127.7|129.6|127.4|0
1704766500000|2024-01-09 02:15:00|129.5|127.3|129.4|127.2|129.6|127.4|129.31|127.11|0
1704766800000|2024-01-09 02:20:00|129.31|127.11|129.11|126.91|129.4|127.2|129.11|126.91|0
1704767100000|2024-01-09 02:25:00|129.21|127.01|129.4|127.2|129.4|127.2|129.21|127.01|0
1704767400000|2024-01-09 02:30:00|129.3|127.1|129.5|127.3|129.5|127.3|129.3|127.1|0
1704767700000|2024-01-09 02:35:00|129.59|127.39|129.59|127.39|129.59|127.39|129.4|127.2|0
1704768000000|2024-01-09 02:40:00|129.69|127.49|129.79|127.59|129.79|127.59|129.69|127.49|0
1704768300000|2024-01-09 02:45:00|129.69|127.49|129.59|127.39|129.79|127.59|129.59|127.39|0
1704768600000|2024-01-09 02:50:00|129.54|127.34|129.59|127.39|129.69|127.49|129.49|127.29|0
1704768900000|2024-01-09 02:55:00|129.49|127.29|129.49|127.29|129.69|127.49|129.49|127.29|0
1704769200000|2024-01-09 03:00:00|129.39|127.19|129.29|127.09|129.49|127.29|129.29|127.09|0
1704769500000|2024-01-09 03:05:00|129.39|127.19|129.39|127.19|129.49|127.29|129.29|127.09|0
1704769800000|2024-01-09 03:10:00|129.44|127.24|129.68|127.48|129.68|127.48|129.39|127.19|0
1704770100000|2024-01-09 03:15:00|129.63|127.43|129.58|127.38|129.68|127.48|129.48|127.28|0
1704770400000|2024-01-09 03:20:00|129.48|127.28|129.58|127.38|129.58|127.38|129.48|127.28|0
1704770700000|2024-01-09 03:25:00|129.67|127.47|129.58|127.38|129.67|127.47|129.58|127.38|0
1704771000000|2024-01-09 03:30:00|129.67|127.47|129.57|127.37|129.67|127.47|129.48|127.28|0
1704771300000|2024-01-09 03:35:00|129.67|127.47|129.57|127.37|129.67|127.47|129.57|127.37|0
1704771600000|2024-01-09 03:40:00|129.67|127.47|129.77|127.57|129.77|127.57|129.57|127.37|0
1704771900000|2024-01-09 03:45:00|129.72|127.52|129.76|127.56|129.77|127.57|129.67|127.47|0
1704772200000|2024-01-09 03:50:00|129.86|127.66|129.76|127.56|129.86|127.66|129.62|127.42|0
1704772500000|2024-01-09 03:55:00|129.66|127.46|129.56|127.36|129.66|127.46|129.56|127.36|0
1704772800000|2024-01-09 04:00:00|129.66|127.46|129.86|127.66|129.96|127.76|129.66|127.46|0
1704773100000|2024-01-09 04:05:00|129.81|127.61|129.86|127.66|129.95|127.75|129.66|127.46|0
1704773400000|2024-01-09 04:10:00|129.95|127.75|130.05|127.85|130.15|127.95|129.95|127.75|0
1704773700000|2024-01-09 04:15:00|130.15|127.95|130.34|128.14|130.44|128.24|130.15|127.95|0
1704774000000|2024-01-09 04:20:00|130.39|128.19|130.54|128.34|130.54|128.34|130.24|128.04|0
1704774300000|2024-01-09 04:25:00|130.44|128.24|130.44|128.24|130.54|128.34|130.24|128.04|0
1704774600000|2024-01-09 04:30:00|130.34|128.14|130.09|127.89|130.34|128.14|130.09|127.89|0
1704774900000|2024-01-09 04:35:00|130.04|127.84|130.24|128.04|130.24|128.04|130.04|127.84|0
1704775200000|2024-01-09 04:40:00|130.14|127.94|129.94|127.74|130.14|127.94|129.94|127.74|0
1704775500000|2024-01-09 04:45:00|130.04|127.84|129.84|127.64|130.04|127.84|129.84|127.64|0
1704775800000|2024-01-09 04:50:00|129.94|127.74|129.84|127.64|129.94|127.74|129.84|127.64|0
1704776100000|2024-01-09 04:55:00|129.94|127.74|130.03|127.83|130.09|127.89|129.94|127.74|0
1704776400000|2024-01-09 05:00:00|129.93|127.73|129.93|127.73|129.93|127.73|129.93|127.73|0
1704776700000|2024-01-09 05:05:00|129.84|127.64|129.83|127.63|129.93|127.73|129.83|127.63|0
1704777000000|2024-01-09 05:10:00|129.89|127.69|129.93|127.73|129.98|127.78|129.83|127.63|0
1704777300000|2024-01-09 05:15:00|130.03|127.83|130.13|127.93|130.13|127.93|130.03|127.83|0
1704777600000|2024-01-09 05:20:00|130.03|127.83|130.12|127.92|130.22|128.02|130.03|127.83|0
1704777900000|2024-01-09 05:25:00|130.17|127.97|130.22|128.02|130.32|128.12|130.12|127.92|0
1704778200000|2024-01-09 05:30:00|130.32|128.12|130.02|127.82|130.37|128.17|130.02|127.82|0
1704778500000|2024-01-09 05:35:00|130.07|127.87|130.32|128.12|130.32|128.12|129.92|127.72|0
1704778800000|2024-01-09 05:40:00|130.22|128.02|130.21|128.01|130.37|128.17|130.21|128.01|0
1704779100000|2024-01-09 05:45:00|130.31|128.11|130.41|128.21|130.41|128.21|130.31|128.11|0
1704779400000|2024-01-09 05:50:00|130.51|128.31|130.41|128.21|130.71|128.51|130.41|128.21|0
1704779700000|2024-01-09 05:55:00|130.46|128.26|130.5|128.3|130.6|128.4|130.41|128.21|0
1704780000000|2024-01-09 06:00:00|130.6|128.4|130.7|128.5|130.7|128.5|130.31|128.11|0
1704780300000|2024-01-09 06:05:00|130.75|128.55|130.3|128.1|130.75|128.55|130.3|128.1|0
1704780600000|2024-01-09 06:10:00|130.36|128.16|130.65|128.45|130.7|128.5|130.3|128.1|0
1704780900000|2024-01-09 06:15:00|130.7|128.5|130.35|128.15|130.7|128.5|130.3|128.1|0
1704781200000|2024-01-09 06:20:00|130.3|128.1|130.5|128.3|130.6|128.4|130.3|128.1|0
1704781500000|2024-01-09 06:25:00|130.45|128.25|131.48|129.28|131.58|129.38|130.2|128|0
1704781800000|2024-01-09 06:30:00|131.58|129.38|131.48|129.28|131.68|129.48|131.43|129.23|0
1704782100000|2024-01-09 06:35:00|131.53|129.33|131.28|129.08|131.58|129.38|131.28|129.08|0
1704782400000|2024-01-09 06:40:00|131.18|128.98|130.78|128.58|131.18|128.98|130.78|128.58|0
1704782700000|2024-01-09 06:45:00|130.88|128.68|130.98|128.78|131.18|128.98|130.78|128.58|0
1704783000000|2024-01-09 06:50:00|130.88|128.68|131.08|128.88|131.08|128.88|130.88|128.68|0
1704783300000|2024-01-09 06:55:00|131.18|128.98|131.08|128.88|131.18|128.98|130.88|128.68|0
1704783600000|2024-01-09 07:00:00|131.17|128.97|131.57|129.37|132.17|129.97|131.17|128.97|0
1704783900000|2024-01-09 07:05:00|131.47|129.27|131.17|128.97|131.47|129.27|131.07|128.87|0
1704784200000|2024-01-09 07:10:00|131.27|129.07|131.47|129.27|131.52|129.32|131.17|128.97|0
1704784500000|2024-01-09 07:15:00|131.42|129.22|131.17|128.97|131.67|129.47|131.17|128.97|0
1704784800000|2024-01-09 07:20:00|131.22|129.02|131.81|129.61|131.86|129.66|131.17|128.97|0
1704785100000|2024-01-09 07:25:00|131.76|129.56|131.86|129.66|131.86|129.66|131.56|129.36|0
1704785400000|2024-01-09 07:30:00|131.96|129.76|131.76|129.56|132.21|130.01|131.66|129.46|0
1704785700000|2024-01-09 07:35:00|131.66|129.46|131.66|129.46|131.86|129.66|131.66|129.46|0
1704786000000|2024-01-09 07:40:00|131.76|129.56|131.65|129.45|131.95|129.75|131.65|129.45|0
1704786300000|2024-01-09 07:45:00|131.75|129.55|131.95|129.75|132.15|129.95|131.65|129.45|0
1704786600000|2024-01-09 07:50:00|132.05|129.85|131.9|129.7|132.05|129.85|131.75|129.55|0
1704786900000|2024-01-09 07:55:00|131.95|129.75|132.15|129.95|132.15|129.95|131.8|129.6|0
1704787200000|2024-01-09 08:00:00|132.25|130.05|133.14|130.94|133.14|130.94|132.25|130.05|0
1704787500000|2024-01-09 08:05:00|133.04|130.84|132.99|130.79|133.64|131.44|132.84|130.64|0
1704787800000|2024-01-09 08:10:00|133.04|130.84|133.44|131.24|133.64|131.44|132.94|130.74|0
1704788100000|2024-01-09 08:15:00|133.54|131.34|133.64|131.44|133.74|131.54|133.34|131.14|0
1704788400000|2024-01-09 08:20:00|133.54|131.34|133.44|131.24|133.74|131.54|133.34|131.14|0
1704788700000|2024-01-09 08:25:00|133.54|131.34|134.19|131.99|134.24|132.04|133.34|131.14|0
1704789000000|2024-01-09 08:30:00|134.14|131.94|134.03|131.83|134.54|132.34|133.83|131.63|0
1704789300000|2024-01-09 08:35:00|134.09|131.89|134.49|132.29|134.64|132.44|133.83|131.63|0
1704789600000|2024-01-09 08:40:00|134.44|132.24|134.53|132.33|134.84|132.64|134.43|132.23|0
1704789900000|2024-01-09 08:45:00|134.49|132.29|134.53|132.33|134.73|132.53|134.23|132.03|0
1704790200000|2024-01-09 08:50:00|134.43|132.23|134.33|132.13|134.43|132.23|133.83|131.63|0
1704790500000|2024-01-09 08:55:00|134.23|132.03|134.03|131.83|134.53|132.33|134.03|131.83|0
1704790800000|2024-01-09 09:00:00|134.13|131.93|134.02|131.82|134.23|132.03|133.62|131.42|0
1704791100000|2024-01-09 09:05:00|134.12|131.92|134.93|132.73|134.93|132.73|134.12|131.92|0
1704791400000|2024-01-09 09:10:00|134.83|132.63|136.04|133.84|136.35|134.15|134.83|132.63|0
1704791700000|2024-01-09 09:15:00|136.14|133.94|135.74|133.54|136.3|134.1|135.43|133.23|0
1704792000000|2024-01-09 09:20:00|135.63|133.43|135.63|133.43|136.24|134.04|135.43|133.23|0
1704792300000|2024-01-09 09:25:00|135.69|133.49|134.58|132.38|135.69|133.49|134.58|132.38|0
1704792600000|2024-01-09 09:30:00|134.48|132.28|133.98|131.78|134.58|132.38|133.67|131.47|0
1704792900000|2024-01-09 09:35:00|134.08|131.88|134.38|132.18|134.58|132.38|133.88|131.68|0
1704793200000|2024-01-09 09:40:00|134.28|132.08|133.87|131.67|134.48|132.28|133.87|131.67|0
1704793500000|2024-01-09 09:45:00|133.77|131.57|133.57|131.37|134.07|131.87|133.57|131.37|0
1704793800000|2024-01-09 09:50:00|133.52|131.32|133.47|131.27|133.52|131.32|133.06|130.86|0
1704794100000|2024-01-09 09:55:00|133.57|131.37|133.56|131.36|133.77|131.57|133.42|131.22|0
1704794400000|2024-01-09 10:00:00|133.67|131.47|133.86|131.66|134.37|132.17|133.67|131.47|0
1704794700000|2024-01-09 10:05:00|133.82|131.62|134.27|132.07|134.47|132.27|133.76|131.56|0
1704795000000|2024-01-09 10:10:00|134.37|132.17|133.66|131.46|134.47|132.27|133.26|131.06|0
1704795300000|2024-01-09 10:15:00|133.56|131.36|133.56|131.36|133.76|131.56|133.36|131.16|0
1704795600000|2024-01-09 10:20:00|133.66|131.46|133.66|131.46|133.96|131.76|133.56|131.36|0
1704795900000|2024-01-09 10:25:00|133.76|131.56|133.76|131.56|133.76|131.56|133.35|131.15|0
1704796200000|2024-01-09 10:30:00|133.86|131.66|133.55|131.35|134.06|131.86|133.55|131.35|0
1704796500000|2024-01-09 10:35:00|133.65|131.45|133.95|131.75|133.95|131.75|133.55|131.35|0
1704796800000|2024-01-09 10:40:00|134.05|131.85|134.36|132.16|134.46|132.26|133.75|131.55|0
1704797100000|2024-01-09 10:45:00|134.81|132.61|134.25|132.05|134.96|132.76|134.25|132.05|0
1704797400000|2024-01-09 10:50:00|134.15|131.95|134.45|132.25|134.45|132.25|134.15|131.95|0
1704797700000|2024-01-09 10:55:00|134.4|132.2|134.25|132.05|134.61|132.41|134.25|132.05|0
1704798000000|2024-01-09 11:00:00|134.35|132.15|134.45|132.25|134.55|132.35|134.05|131.85|0
1704798300000|2024-01-09 11:05:00|134.5|132.3|135.56|133.36|135.56|133.36|134.4|132.2|0
1704798600000|2024-01-09 11:10:00|135.66|133.46|135.46|133.26|135.87|133.67|135.46|133.26|0
1704798900000|2024-01-09 11:15:00|135.36|133.16|135.86|133.66|135.86|133.66|135.15|132.95|0
1704799200000|2024-01-09 11:20:00|135.76|133.56|135.56|133.36|136.07|133.87|135.56|133.36|0
1704799500000|2024-01-09 11:25:00|135.66|133.46|135.86|133.66|136.07|133.87|135.66|133.46|0
1704799800000|2024-01-09 11:30:00|135.81|133.61|135.45|133.25|136.27|134.07|135.4|133.2|0
1704800100000|2024-01-09 11:35:00|135.55|133.35|136.37|134.17|136.47|134.27|135.45|133.25|0
1704800400000|2024-01-09 11:40:00|136.27|134.07|136.37|134.17|136.67|134.47|136.16|133.96|0
1704800700000|2024-01-09 11:45:00|136.42|134.22|136.36|134.16|136.57|134.37|136.26|134.06|0
1704801000000|2024-01-09 11:50:00|136.47|134.27|137.39|135.19|137.59|135.39|136.47|134.27|0
1704801300000|2024-01-09 11:55:00|137.54|135.34|137.49|135.29|137.9|135.7|137.28|135.08|0
1704801600000|2024-01-09 12:00:00|137.69|135.49|136.33|134.13|138|135.8|136.33|134.13|0
1704801900000|2024-01-09 12:05:00|136.23|134.03|135.61|133.41|136.23|134.03|135.51|133.31|0
1704802200000|2024-01-09 12:10:00|135.71|133.51|135|132.8|135.77|133.57|134.89|132.69|0
1704802500000|2024-01-09 12:15:00|135.1|132.9|134.79|132.59|135.2|133|134.49|132.29|0
1704802800000|2024-01-09 12:20:00|134.69|132.49|135.2|133|135.2|133|134.59|132.39|0
1704803100000|2024-01-09 12:25:00|135.71|133.51|135.4|133.2|135.71|133.51|135|132.8|0
1704803400000|2024-01-09 12:30:00|135.5|133.3|134.79|132.59|135.81|133.61|134.59|132.39|0
1704803700000|2024-01-09 12:35:00|134.84|132.64|134.69|132.49|135.09|132.89|134.48|132.28|0
1704804000000|2024-01-09 12:40:00|134.58|132.38|134.99|132.79|135.19|132.99|134.58|132.38|0
1704804300000|2024-01-09 12:45:00|134.89|132.69|134.78|132.58|134.99|132.79|134.58|132.38|0
1704804600000|2024-01-09 12:50:00|134.89|132.69|134.28|132.08|134.99|132.79|134.17|131.97|0
1704804900000|2024-01-09 12:55:00|134.17|131.97|134.48|132.28|134.58|132.38|134.07|131.87|0
1704805200000|2024-01-09 13:00:00|134.37|132.17|135.7|133.5|135.8|133.6|134.37|132.17|0
1704805500000|2024-01-09 13:05:00|135.8|133.6|135.29|133.09|135.85|133.65|135.18|132.98|0
1704805800000|2024-01-09 13:10:00|135.18|132.98|134.98|132.78|135.49|133.29|134.78|132.58|0
1704806100000|2024-01-09 13:15:00|134.88|132.68|135.59|133.39|135.9|133.7|134.78|132.58|0
1704806400000|2024-01-09 13:20:00|135.49|133.29|136.4|134.2|136.51|134.31|135.49|133.29|0
1704806700000|2024-01-09 13:25:00|136.36|134.16|136.3|134.1|136.36|134.16|135.99|133.79|0
1704807000000|2024-01-09 13:30:00|136.4|134.2|136.81|134.61|137.43|135.23|135.99|133.79|0
1704807300000|2024-01-09 13:35:00|136.91|134.71|136.81|134.61|137.43|135.23|136.71|134.51|0
1704807600000|2024-01-09 13:40:00|136.91|134.71|138.25|136.05|138.36|136.16|136.91|134.71|0
1704807900000|2024-01-09 13:45:00|138.36|136.16|137.94|135.74|138.56|136.36|137.84|135.64|0
1704808200000|2024-01-09 13:50:00|138.04|135.84|138.46|136.26|138.46|136.26|137.73|135.53|0
1704808500000|2024-01-09 13:55:00|138.51|136.31|138.66|136.46|138.87|136.67|138.35|136.15|0
1704808800000|2024-01-09 14:00:00|138.56|136.36|138.14|135.94|138.76|136.56|137.93|135.73|0
1704809100000|2024-01-09 14:05:00|138.04|135.84|138.66|136.46|139.18|136.98|138.04|135.84|0
1704809400000|2024-01-09 14:10:00|138.55|136.35|138.55|136.35|139.07|136.87|138.55|136.35|0
1704809700000|2024-01-09 14:15:00|138.66|136.46|139.28|137.08|139.49|137.29|138.61|136.41|0
1704810000000|2024-01-09 14:20:00|139.17|136.97|139.07|136.87|139.69|137.49|138.65|136.45|0
1704810300000|2024-01-09 14:25:00|139.02|136.82|139.27|137.07|140.11|137.91|138.44|136.24|0
1704810600000|2024-01-09 14:30:00|139.07|136.87|138.44|136.24|139.59|137.39|138.23|136.03|0
1704810900000|2024-01-09 14:35:00|138.34|136.14|138.75|136.55|139.06|136.86|137.92|135.72|0
1704811200000|2024-01-09 14:40:00|138.65|136.45|139.48|137.28|139.89|137.69|138.03|135.83|0
1704811500000|2024-01-09 14:45:00|139.68|137.48|140.42|138.22|141.26|139.06|138.01|135.81|0
1704811800000|2024-01-09 14:50:00|140.63|138.43|139.69|137.49|140.84|138.64|138.96|136.76|0
1704812100000|2024-01-09 14:55:00|139.75|137.55|139.8|137.6|140.11|137.91|139.75|137.55|0
1704812400000|2024-01-09 15:00:00|138.13|135.93|139.69|137.49|139.69|137.49|137.62|135.42|0
1704812700000|2024-01-09 15:05:00|139.64|137.44|137.51|135.31|140.63|138.43|137.51|135.31|0
1704813000000|2024-01-09 15:10:00|137.61|135.41|136.58|134.38|137.61|135.41|136.58|134.38|0
1704813300000|2024-01-09 15:15:00|136.79|134.59|135.25|133.05|136.79|134.59|134.95|132.75|0
1704813600000|2024-01-09 15:20:00|135.15|132.95|137.33|135.13|137.43|135.23|135.05|132.85|0
1704813900000|2024-01-09 15:25:00|137.43|135.23|136.5|134.3|137.43|135.23|135.28|133.08|0
1704814200000|2024-01-09 15:30:00|136.6|134.4|135.78|133.58|137.42|135.22|135.78|133.58|0
1704814500000|2024-01-09 15:35:00|135.99|133.79|135.48|133.28|136.7|134.5|135.37|133.17|0
1704814800000|2024-01-09 15:40:00|135.58|133.38|135.68|133.48|136.29|134.09|135.37|133.17|0
1704815100000|2024-01-09 15:45:00|135.88|133.68|135.88|133.68|136.7|134.5|135.47|133.27|0
1704815400000|2024-01-09 15:50:00|135.78|133.58|137.1|134.9|137.41|135.21|135.78|133.58|0
1704815700000|2024-01-09 15:55:00|137|134.8|137.62|135.42|137.82|135.62|136.49|134.29|0
1704816000000|2024-01-09 16:00:00|137.72|135.52|135.47|133.27|137.72|135.52|135.47|133.27|0
1704816300000|2024-01-09 16:05:00|135.57|133.37|135.97|133.77|136.48|134.28|135.24|133.04|0
1704816600000|2024-01-09 16:10:00|135.87|133.67|135.57|133.37|136.38|134.18|135.46|133.26|0
1704816900000|2024-01-09 16:15:00|135.67|133.47|134.45|132.25|135.67|133.47|133.74|131.54|0
1704817200000|2024-01-09 16:20:00|134.35|132.15|133.19|130.99|134.35|132.15|133.14|130.94|0
1704817500000|2024-01-09 16:25:00|133.24|131.04|133.34|131.14|133.64|131.44|133.14|130.94|0
1704817800000|2024-01-09 16:30:00|133.24|131.04|132.53|130.33|133.24|131.04|132.43|130.23|0
1704818100000|2024-01-09 16:35:00|132.63|130.43|133.33|131.13|133.63|131.43|132.43|130.23|0
1704818400000|2024-01-09 16:40:00|133.23|131.03|132.93|130.73|134.09|131.89|132.88|130.68|0
1704818700000|2024-01-09 16:45:00|132.83|130.63|132.1|129.9|133.03|130.83|132|129.8|0
1704819000000|2024-01-09 16:50:00|132.2|130|130.6|128.4|132.2|130|130.41|128.21|0
1704819300000|2024-01-09 16:55:00|130.51|128.31|128.92|126.72|130.51|128.31|128.92|126.72|0
1704819600000|2024-01-09 17:00:00|128.73|126.53|129.56|127.36|130.4|128.2|128.73|126.53|0
1704819900000|2024-01-09 17:05:00|129.51|127.31|128.43|126.23|129.56|127.36|128.33|126.13|0
1704820200000|2024-01-09 17:10:00|128.53|126.33|128.92|126.72|129.21|127.01|128.53|126.33|0
1704820500000|2024-01-09 17:15:00|129.02|126.82|129.8|127.6|129.9|127.7|128.62|126.42|0
1704820800000|2024-01-09 17:20:00|129.71|127.51|128.92|126.72|129.9|127.7|128.82|126.62|0
1704821100000|2024-01-09 17:25:00|128.82|126.62|128.91|126.71|129.11|126.91|128.62|126.42|0
1704821400000|2024-01-09 17:30:00|128.82|126.62|129.31|127.11|129.4|127.2|128.62|126.42|0
1704821700000|2024-01-09 17:35:00|129.21|127.01|129.01|126.81|129.5|127.3|128.91|126.71|0
1704822000000|2024-01-09 17:40:00|129.2|127|129.19|126.99|131.06|128.86|128.42|126.22|0
1704822300000|2024-01-09 17:45:00|128.56|126.36|129.05|126.85|129.25|127.05|128.37|126.17|0
1704822600000|2024-01-09 17:50:00|128.95|126.75|128.17|125.97|129.05|126.85|127.87|125.67|0
1704822900000|2024-01-09 17:55:00|128.27|126.07|128.36|126.16|128.85|126.65|128.22|126.02|0
1704823200000|2024-01-09 18:00:00|128.26|126.06|126.22|124.02|128.36|126.16|126.22|124.02|0
1704823500000|2024-01-09 18:05:00|126.12|123.92|129.14|126.94|129.44|127.24|126.12|123.92|0
1704823800000|2024-01-09 18:10:00|129.05|126.85|128.26|126.06|129.05|126.85|127.97|125.77|0
1704824100000|2024-01-09 18:15:00|128.36|126.16|128.65|126.45|128.75|126.55|128.16|125.96|0
1704824400000|2024-01-09 18:20:00|128.75|126.55|129.73|127.53|129.93|127.73|128.35|126.15|0
1704824700000|2024-01-09 18:25:00|129.83|127.63|130.42|128.22|130.62|128.42|129.53|127.33|0
1704825000000|2024-01-09 18:30:00|130.52|128.32|132.62|130.42|133.12|130.92|130.52|128.32|0
1704825300000|2024-01-09 18:35:00|132.51|130.31|131.51|129.31|132.72|130.52|131.07|128.87|0
1704825600000|2024-01-09 18:40:00|131.41|129.21|131.61|129.41|132.01|129.81|131.11|128.91|0
1704825900000|2024-01-09 18:45:00|131.71|129.51|129.52|127.32|131.86|129.66|129.23|127.03|0
1704826200000|2024-01-09 18:50:00|129.43|127.23|127.56|125.36|129.52|127.32|127.07|124.87|0
1704826500000|2024-01-09 18:55:00|127.66|125.46|128.44|126.24|128.73|126.53|127.36|125.16|0
1704826800000|2024-01-09 19:00:00|128.24|126.04|128.05|125.85|128.34|126.14|127.65|125.45|0
1704827100000|2024-01-09 19:05:00|127.95|125.75|127.03|124.83|128.04|125.84|126.93|124.73|0
1704827400000|2024-01-09 19:10:00|126.93|124.73|128.99|126.79|128.99|126.79|126.93|124.73|0
1704827700000|2024-01-09 19:15:00|129.38|127.18|129.68|127.48|130.57|128.37|129.19|126.99|0
1704828000000|2024-01-09 19:20:00|129.78|127.58|129.88|127.68|130.18|127.98|128.89|126.69|0
1704828300000|2024-01-09 19:25:00|129.98|127.78|130.67|128.47|131.17|128.97|129.48|127.28|0
1704828600000|2024-01-09 19:30:00|130.47|128.27|129.58|127.38|130.67|128.47|129.28|127.08|0
1704828900000|2024-01-09 19:35:00|129.48|127.28|130.47|128.27|130.62|128.42|129.28|127.08|0
1704829200000|2024-01-09 19:40:00|130.57|128.37|131.06|128.86|131.56|129.36|130.17|127.97|0
1704829500000|2024-01-09 19:45:00|130.96|128.76|130.07|127.87|131.46|129.26|129.97|127.77|0
1704829800000|2024-01-09 19:50:00|129.87|127.67|129.77|127.57|131.16|128.96|129.77|127.57|0
1704830100000|2024-01-09 19:55:00|129.96|127.76|129.86|127.66|130.86|128.66|129.37|127.17|0
1704830400000|2024-01-09 20:00:00|129.76|127.56|129.17|126.97|129.86|127.66|128.97|126.77|0
1704830700000|2024-01-09 20:05:00|129.07|126.87|130.95|128.75|132.26|130.06|128.97|126.77|0
1704831000000|2024-01-09 20:10:00|130.75|128.55|130.31|128.11|130.85|128.65|129.56|127.36|0
1704831300000|2024-01-09 20:15:00|130.45|128.25|129.96|127.76|130.65|128.45|129.66|127.46|0
1704831600000|2024-01-09 20:20:00|130.05|127.85|130.05|127.85|130.15|127.95|128.08|125.88|0
1704831900000|2024-01-09 20:25:00|129.95|127.75|129.95|127.75|130.35|128.15|129.36|127.16|0
1704832200000|2024-01-09 20:30:00|129.75|127.55|130.25|128.05|130.65|128.45|129.65|127.45|0
1704832500000|2024-01-09 20:35:00|130.35|128.15|130.35|128.15|130.94|128.74|130.05|127.85|0
1704832800000|2024-01-09 20:40:00|130.25|128.05|131.14|128.94|131.84|129.64|130.25|128.05|0
1704833100000|2024-01-09 20:45:00|131.24|129.04|132.14|129.94|132.14|129.94|131.04|128.84|0
1704833400000|2024-01-09 20:50:00|132.09|129.89|128.95|126.75|132.95|130.75|128.86|126.66|0
1704833700000|2024-01-09 20:55:00|128.46|126.26|128.83|126.63|129.94|127.74|128.17|125.97|0
1704834000000|2024-01-09 21:00:00|129.03|126.83|128.83|126.63|129.13|126.93|128.44|126.24|0
1704834300000|2024-01-09 21:05:00|129.03|126.83|129.23|127.03|129.33|127.13|128.93|126.73|0
1704834600000|2024-01-09 21:10:00|129.33|127.13|129.32|127.12|129.72|127.52|129.03|126.83|0
1704834900000|2024-01-09 21:15:00|129.42|127.02|129.42|127.02|129.42|127.02|129.23|126.83|0
1704835200000|2024-01-09 21:20:00|129.52|127.12|129.62|127.22|129.62|127.22|129.52|127.12|0
1704835500000|2024-01-09 21:25:00|129.72|127.32|129.82|127.42|129.82|127.42|129.62|127.22|0
1704835800000|2024-01-09 21:30:00|129.91|127.51|130.01|127.61|130.21|127.81|129.91|127.51|0
1704836100000|2024-01-09 21:35:00|129.96|127.56|130.01|127.61|130.11|127.71|129.96|127.56|0
1704836400000|2024-01-09 21:40:00|129.96|127.56|129.71|127.31|130.01|127.61|129.51|127.11|0
1704836700000|2024-01-09 21:45:00|129.81|127.41|129.51|127.11|129.81|127.41|129.51|127.11|0
1704837000000|2024-01-09 21:50:00|129.71|127.31|129.91|127.51|129.91|127.51|129.71|127.31|0
1704837300000|2024-01-09 21:55:00|130.01|127.61|130.06|127.66|130.3|127.9|129.9|127.5|0
1704837600000|2024-01-09 22:00:00|130|127.6|129.93|127.53|130|127.6|129.91|127.51|0
1704837900000|2024-01-09 22:05:00|129.91|127.51|129.89|127.49|129.91|127.51|129.87|127.47|0
1704838200000|2024-01-09 22:10:00|129.92|127.52|129.95|127.55|130.02|127.62|129.92|127.52|0
1704838500000|2024-01-09 22:15:00|129.92|127.52|129.9|127.5|129.96|127.56|129.77|127.37|0
1704838800000|2024-01-09 22:20:00|129.88|127.48|129.88|127.48|129.9|127.5|129.8|127.4|0
1704839100000|2024-01-09 22:25:00|129.92|127.52|129.93|127.53|130.01|127.61|129.9|127.5|0
1704839400000|2024-01-09 22:30:00|129.92|127.52|129.92|127.52|129.92|127.52|129.92|127.52|0
1704839700000|2024-01-09 22:35:00|129.91|127.51|130|127.6|130|127.6|129.91|127.51|0
1704840000000|2024-01-09 22:40:00|129.97|127.57|130.13|127.73|130.17|127.77|129.97|127.57|0
1704840300000|2024-01-09 22:45:00|130.11|127.71|130.13|127.73|130.13|127.73|130.11|127.71|0
1704840600000|2024-01-09 22:50:00|130.12|127.72|130.09|127.69|130.12|127.72|130.09|127.69|0
1704840900000|2024-01-09 22:55:00|129.99|127.59|129.91|127.51|129.99|127.59|129.9|127.5|0
1704841200000|2024-01-09 23:00:00|130.13|127.73|130.38|127.98|130.48|128.08|130.08|127.68|0
1704841500000|2024-01-09 23:05:00|130.48|128.08|130.98|128.58|130.98|128.58|130.48|128.08|0
1704841800000|2024-01-09 23:10:00|131.08|128.68|130.57|128.17|131.18|128.78|130.57|128.17|0
1704842100000|2024-01-09 23:15:00|130.67|128.27|130.67|128.27|130.77|128.37|130.57|128.17|0
1704842400000|2024-01-09 23:20:00|130.57|128.17|130.57|128.17|130.77|128.37|130.57|128.17|0
1704842700000|2024-01-09 23:25:00|130.47|128.07|130.47|128.07|130.57|128.17|130.47|128.07|0
1704843000000|2024-01-09 23:30:00|130.37|127.97|130.37|127.97|130.47|128.07|130.37|127.97|0
1704843300000|2024-01-09 23:35:00|130.42|128.02|130.47|128.07|130.57|128.17|130.37|127.97|0
1704843600000|2024-01-09 23:40:00|130.37|127.97|130.27|127.87|130.37|127.97|130.27|127.87|0
1704843900000|2024-01-09 23:45:00|130.26|127.86|129.96|127.56|130.26|127.86|129.96|127.56|0
1704844200000|2024-01-09 23:50:00|129.92|127.52|129.76|127.36|129.96|127.56|129.76|127.36|0
1704844500000|2024-01-09 23:55:00|129.86|127.46|129.37|126.97|129.86|127.46|129.27|126.87|0
1704844800000|2024-01-10 00:00:00|129.46|127.06|128.97|126.57|129.46|127.06|128.87|126.47|0
1704845100000|2024-01-10 00:05:00|128.87|126.47|128.67|126.27|128.87|126.47|128.47|126.07|0
1704845400000|2024-01-10 00:10:00|128.57|126.17|128.47|126.07|128.57|126.17|128.37|125.97|0
1704845700000|2024-01-10 00:15:00|128.37|125.97|128.67|126.27|128.67|126.27|128.27|125.87|0
1704846000000|2024-01-10 00:20:00|128.76|126.36|128.57|126.17|128.86|126.46|128.47|126.07|0
1704846300000|2024-01-10 00:25:00|128.56|126.16|128.56|126.16|128.66|126.26|128.27|125.87|0
1704846600000|2024-01-10 00:30:00|128.46|126.06|128.27|125.87|128.66|126.26|128.27|125.87|0
1704846900000|2024-01-10 00:35:00|128.36|125.96|128.36|125.96|128.46|126.06|128.26|125.86|0
1704847200000|2024-01-10 00:40:00|128.26|125.86|128.56|126.16|128.76|126.36|128.26|125.86|0
1704847500000|2024-01-10 00:45:00|128.66|126.26|129.15|126.75|129.25|126.85|128.56|126.16|0
1704847800000|2024-01-10 00:50:00|129.1|126.7|129.25|126.85|129.25|126.85|128.95|126.55|0
1704848100000|2024-01-10 00:55:00|129.35|126.95|129.15|126.75|129.44|127.04|129.05|126.65|0
1704848400000|2024-01-10 01:00:00|129.05|126.65|129.74|127.34|129.84|127.44|129.05|126.65|0
1704848700000|2024-01-10 01:05:00|129.64|127.24|129.44|127.04|129.84|127.44|129.44|127.04|0
1704849000000|2024-01-10 01:10:00|129.54|127.14|129.74|127.34|129.84|127.44|129.24|126.84|0
1704849300000|2024-01-10 01:15:00|129.84|127.44|129.44|127.04|129.84|127.44|129.34|126.94|0
1704849600000|2024-01-10 01:20:00|129.54|127.14|130.23|127.83|130.23|127.83|129.53|127.13|0
1704849900000|2024-01-10 01:25:00|130.13|127.73|130.17|127.77|130.47|128.07|130.03|127.63|0
1704850200000|2024-01-10 01:30:00|130.07|127.87|130.07|127.87|130.17|127.97|129.67|127.47|0
1704850500000|2024-01-10 01:35:00|130.06|127.86|129.67|127.47|130.16|127.96|129.57|127.37|0
1704850800000|2024-01-10 01:40:00|129.76|127.56|129.96|127.76|130.26|128.06|129.57|127.37|0
1704851100000|2024-01-10 01:45:00|130.06|127.86|130.16|127.96|130.26|128.06|129.96|127.76|0
1704851400000|2024-01-10 01:50:00|130.26|128.06|129.86|127.66|130.36|128.16|129.86|127.66|0
1704851700000|2024-01-10 01:55:00|129.76|127.56|129.86|127.66|129.96|127.76|129.76|127.56|0
1704852000000|2024-01-10 02:00:00|129.96|127.76|130.25|128.05|130.25|128.05|129.66|127.46|0
1704852300000|2024-01-10 02:05:00|130.15|127.95|129.85|127.65|130.15|127.95|129.75|127.55|0
1704852600000|2024-01-10 02:10:00|129.95|127.75|129.85|127.65|129.95|127.75|129.75|127.55|0
1704852900000|2024-01-10 02:15:00|129.75|127.55|129.65|127.45|129.85|127.65|129.65|127.45|0
1704853200000|2024-01-10 02:20:00|129.75|127.55|129.95|127.75|129.95|127.75|129.65|127.45|0
1704853500000|2024-01-10 02:25:00|129.85|127.65|130.24|128.04|130.24|128.04|129.85|127.65|0
1704853800000|2024-01-10 02:30:00|130.14|127.94|129.94|127.74|130.44|128.24|129.84|127.64|0
1704854100000|2024-01-10 02:35:00|130.04|127.84|129.84|127.64|130.04|127.84|129.74|127.54|0
1704854400000|2024-01-10 02:40:00|129.74|127.54|129.54|127.34|129.94|127.74|129.54|127.34|0
1704854700000|2024-01-10 02:45:00|129.64|127.44|129.54|127.34|129.64|127.44|129.34|127.14|0
1704855000000|2024-01-10 02:50:00|129.44|127.24|129.64|127.44|129.74|127.54|129.44|127.24|0
1704855300000|2024-01-10 02:55:00|129.74|127.54|129.64|127.44|129.74|127.54|129.44|127.24|0
1704855600000|2024-01-10 03:00:00|129.74|127.54|129.64|127.44|129.74|127.54|129.54|127.34|0
1704855900000|2024-01-10 03:05:00|129.73|127.53|129.93|127.73|130.03|127.83|129.64|127.44|0
1704856200000|2024-01-10 03:10:00|130.03|127.83|130.53|128.33|130.53|128.33|129.93|127.73|0
1704856500000|2024-01-10 03:15:00|130.63|128.43|130.03|127.83|130.63|128.43|130.03|127.83|0
1704856800000|2024-01-10 03:20:00|130.13|127.93|130.42|128.22|130.62|128.42|130.03|127.83|0
1704857100000|2024-01-10 03:25:00|130.48|128.28|130.72|128.52|130.72|128.52|130.42|128.22|0
1704857400000|2024-01-10 03:30:00|130.62|128.42|131.02|128.82|131.02|128.82|130.62|128.42|0
1704857700000|2024-01-10 03:35:00|131.12|128.92|130.72|128.52|131.22|129.02|130.62|128.42|0
1704858000000|2024-01-10 03:40:00|130.77|128.57|131.02|128.82|131.02|128.82|130.72|128.52|0
1704858300000|2024-01-10 03:45:00|130.92|128.72|131.01|128.81|131.02|128.82|130.72|128.52|0
1704858600000|2024-01-10 03:50:00|130.91|128.71|130.81|128.61|131.01|128.81|130.81|128.61|0
1704858900000|2024-01-10 03:55:00|130.77|128.57|130.71|128.51|130.91|128.71|130.71|128.51|0
1704859200000|2024-01-10 04:00:00|130.66|128.46|130.41|128.21|130.81|128.61|130.41|128.21|0
1704859500000|2024-01-10 04:05:00|130.51|128.31|130.21|128.01|130.61|128.41|130.21|128.01|0
1704859800000|2024-01-10 04:10:00|130.31|128.11|130.01|127.81|130.31|128.11|130.01|127.81|0
1704860100000|2024-01-10 04:15:00|129.91|127.71|130.4|128.2|130.41|128.21|129.91|127.71|0
1704860400000|2024-01-10 04:20:00|130.36|128.16|130.2|128|130.4|128.2|130.06|127.86|0
1704860700000|2024-01-10 04:25:00|130.3|128.1|130.4|128.2|130.5|128.3|130.3|128.1|0
1704861000000|2024-01-10 04:30:00|130.35|128.15|130.8|128.6|130.8|128.6|130.35|128.15|0
1704861300000|2024-01-10 04:35:00|130.7|128.5|130.7|128.5|130.8|128.6|130.7|128.5|0
1704861600000|2024-01-10 04:40:00|130.8|128.6|130.7|128.5|130.8|128.6|130.7|128.5|0
1704861900000|2024-01-10 04:45:00|130.8|128.6|130.69|128.49|130.89|128.69|130.69|128.49|0
1704862200000|2024-01-10 04:50:00|130.65|128.45|130.59|128.39|130.65|128.45|130.49|128.29|0
1704862500000|2024-01-10 04:55:00|130.69|128.49|130.69|128.49|130.69|128.49|130.59|128.39|0
1704862800000|2024-01-10 05:00:00|130.59|128.39|130.69|128.49|130.79|128.59|130.59|128.39|0
1704863100000|2024-01-10 05:05:00|130.74|128.54|130.79|128.59|130.99|128.79|130.59|128.39|0
1704863400000|2024-01-10 05:10:00|130.89|128.69|130.68|128.48|130.99|128.79|130.68|128.48|0
1704863700000|2024-01-10 05:15:00|130.48|128.28|130.88|128.68|130.88|128.68|130.48|128.28|0
1704864000000|2024-01-10 05:20:00|130.98|128.78|130.88|128.68|131.08|128.88|130.88|128.68|0
1704864300000|2024-01-10 05:25:00|130.98|128.78|130.98|128.78|131.18|128.98|130.93|128.73|0
1704864600000|2024-01-10 05:30:00|131.08|128.88|130.68|128.48|131.08|128.88|130.38|128.18|0
1704864900000|2024-01-10 05:35:00|130.78|128.58|130.98|128.78|131.13|128.93|130.68|128.48|0
1704865200000|2024-01-10 05:40:00|130.93|128.73|130.87|128.67|130.98|128.78|130.87|128.67|0
1704865500000|2024-01-10 05:45:00|130.77|128.57|130.47|128.27|130.87|128.67|130.47|128.27|0
1704865800000|2024-01-10 05:50:00|130.37|128.17|130.17|127.97|130.42|128.22|130.07|127.87|0
1704866100000|2024-01-10 05:55:00|130.12|127.92|130.37|128.17|130.47|128.27|130.07|127.87|0
1704866400000|2024-01-10 06:00:00|130.47|128.27|130.27|128.07|130.47|128.27|130.07|127.87|0
1704866700000|2024-01-10 06:05:00|130.17|127.97|129.87|127.67|130.17|127.97|129.77|127.57|0
1704867000000|2024-01-10 06:10:00|129.77|127.57|130.46|128.26|130.46|128.26|129.77|127.57|0
1704867300000|2024-01-10 06:15:00|130.36|128.16|130.26|128.06|130.46|128.26|130.26|128.06|0
1704867600000|2024-01-10 06:20:00|130.36|128.16|130.11|127.91|130.36|128.16|130.06|127.86|0
1704867900000|2024-01-10 06:25:00|130.06|127.86|130.46|128.26|130.76|128.56|130.06|127.86|0
1704868200000|2024-01-10 06:30:00|130.36|128.16|130.66|128.46|130.76|128.56|130.36|128.16|0
1704868500000|2024-01-10 06:35:00|130.56|128.36|130.95|128.75|130.95|128.75|130.56|128.36|0
1704868800000|2024-01-10 06:40:00|130.85|128.65|130.65|128.45|130.95|128.75|130.55|128.35|0
1704869100000|2024-01-10 06:45:00|130.75|128.55|131.25|129.05|131.25|129.05|130.65|128.45|0
1704869400000|2024-01-10 06:50:00|131.35|129.15|131.45|129.25|131.75|129.55|131.35|129.15|0
1704869700000|2024-01-10 06:55:00|131.55|129.35|131.15|128.95|131.55|129.35|131.05|128.85|0
1704870000000|2024-01-10 07:00:00|131.05|128.85|130.85|128.65|131.35|129.15|130.6|128.4|0
1704870300000|2024-01-10 07:05:00|130.9|128.7|130.84|128.64|131.15|128.95|130.64|128.44|0
1704870600000|2024-01-10 07:10:00|130.94|128.74|130.74|128.54|131.24|129.04|130.54|128.34|0
1704870900000|2024-01-10 07:15:00|130.64|128.44|130.44|128.24|130.84|128.64|130.44|128.24|0
1704871200000|2024-01-10 07:20:00|130.54|128.34|130.24|128.04|130.54|128.34|130.04|127.84|0
1704871500000|2024-01-10 07:25:00|130.14|127.94|130.24|128.04|130.34|128.14|130.04|127.84|0
1704871800000|2024-01-10 07:30:00|130.14|127.94|130.14|127.94|130.44|128.24|129.99|127.79|0
1704872100000|2024-01-10 07:35:00|130.04|127.84|129.69|127.49|130.24|128.04|129.69|127.49|0
1704872400000|2024-01-10 07:40:00|129.74|127.54|129.34|127.14|129.84|127.64|129.34|127.14|0
1704872700000|2024-01-10 07:45:00|129.24|127.04|129.14|126.94|129.44|127.24|129.14|126.94|0
1704873000000|2024-01-10 07:50:00|129.24|127.04|129.14|126.94|129.33|127.13|129.04|126.84|0
1704873300000|2024-01-10 07:55:00|129.09|126.89|129.23|127.03|129.33|127.13|129.04|126.84|0
1704873600000|2024-01-10 08:00:00|129.13|126.93|128.84|126.64|129.23|127.03|128.54|126.34|0
1704873900000|2024-01-10 08:05:00|128.74|126.54|129.53|127.33|129.53|127.33|128.64|126.44|0
1704874200000|2024-01-10 08:10:00|129.43|127.23|129.68|127.48|129.92|127.72|129.33|127.13|0
1704874500000|2024-01-10 08:15:00|129.62|127.42|129.42|127.22|129.87|127.67|129.23|127.03|0
1704874800000|2024-01-10 08:20:00|129.52|127.32|129.13|126.93|129.62|127.42|129.13|126.93|0
1704875100000|2024-01-10 08:25:00|129.03|126.83|129.12|126.92|129.42|127.22|129.02|126.82|0
1704875400000|2024-01-10 08:30:00|129.22|127.02|129.92|127.72|129.92|127.72|129.12|126.92|0
1704875700000|2024-01-10 08:35:00|129.82|127.62|129.67|127.47|130.11|127.91|129.62|127.42|0
1704876000000|2024-01-10 08:40:00|129.62|127.42|129.81|127.61|130.11|127.91|129.42|127.22|0
1704876300000|2024-01-10 08:45:00|129.77|127.57|128.52|126.32|129.77|127.57|128.52|126.32|0
1704876600000|2024-01-10 08:50:00|128.62|126.42|129.02|126.82|129.21|127.01|128.62|126.42|0
1704876900000|2024-01-10 08:55:00|129.07|126.87|128.97|126.77|129.61|127.41|128.92|126.72|0
1704877200000|2024-01-10 09:00:00|129.01|126.81|128.32|126.12|129.11|126.91|128.32|126.12|0
1704877500000|2024-01-10 09:05:00|128.22|126.02|126.75|124.55|128.22|126.02|126.65|124.45|0
1704877800000|2024-01-10 09:10:00|126.65|124.45|126.06|123.86|126.65|124.45|125.58|123.38|0
1704878100000|2024-01-10 09:15:00|125.97|123.77|125.97|123.77|126.16|123.96|125.48|123.28|0
1704878400000|2024-01-10 09:20:00|125.87|123.67|125.38|123.18|125.96|123.76|125.38|123.18|0
1704878700000|2024-01-10 09:25:00|125.48|123.28|125.43|123.23|125.57|123.37|125.09|122.89|0
1704879000000|2024-01-10 09:30:00|125.38|123.18|124.94|122.74|125.57|123.37|124.7|122.5|0
1704879300000|2024-01-10 09:35:00|125.09|122.89|125.28|123.08|125.38|123.18|124.89|122.69|0
1704879600000|2024-01-10 09:40:00|125.23|123.03|125.76|123.56|125.76|123.56|124.89|122.69|0
1704879900000|2024-01-10 09:45:00|125.66|123.46|126.15|123.95|126.54|124.34|125.66|123.46|0
1704880200000|2024-01-10 09:50:00|126.05|123.85|126.05|123.85|126.34|124.14|125.95|123.75|0
1704880500000|2024-01-10 09:55:00|126.15|123.95|125.85|123.65|126.24|124.04|125.85|123.65|0
1704880800000|2024-01-10 10:00:00|125.95|123.75|125.95|123.75|126.34|124.14|125.76|123.56|0
1704881100000|2024-01-10 10:05:00|125.85|123.65|126.53|124.33|126.53|124.33|125.71|123.51|0
1704881400000|2024-01-10 10:10:00|126.43|124.23|126.53|124.33|126.63|124.43|126.34|124.14|0
1704881700000|2024-01-10 10:15:00|126.63|124.43|127.12|124.92|127.21|125.01|126.53|124.33|0
1704882000000|2024-01-10 10:20:00|127.21|125.01|127.21|125.01|127.56|125.36|127.11|124.91|0
1704882300000|2024-01-10 10:25:00|127.16|124.96|127.11|124.91|127.7|125.5|127.11|124.91|0
1704882600000|2024-01-10 10:30:00|127.16|124.96|127.6|125.4|128.09|125.89|127.16|124.96|0
1704882900000|2024-01-10 10:35:00|127.7|125.5|127.21|125.01|127.7|125.5|127.11|124.91|0
1704883200000|2024-01-10 10:40:00|127.11|124.91|127.01|124.81|127.4|125.2|127.01|124.81|0
1704883500000|2024-01-10 10:45:00|127.11|124.91|127.2|125|127.4|125.2|127.01|124.81|0
1704883800000|2024-01-10 10:50:00|127.01|124.81|127.2|125|127.4|125.2|127.01|124.81|0
1704884100000|2024-01-10 10:55:00|127.25|125.05|127.49|125.29|127.79|125.59|127.25|125.05|0
1704884400000|2024-01-10 11:00:00|127.45|125.25|127.2|125|127.69|125.49|127.2|125|0
1704884700000|2024-01-10 11:05:00|127.3|125.1|127.25|125.05|127.39|125.19|127|124.8|0
1704885000000|2024-01-10 11:10:00|127.2|125|127|124.8|127.88|125.68|126.9|124.7|0
1704885300000|2024-01-10 11:15:00|126.9|124.7|127.78|125.58|127.88|125.68|126.9|124.7|0
1704885600000|2024-01-10 11:20:00|127.68|125.48|127.88|125.68|127.98|125.78|127.68|125.48|0
1704885900000|2024-01-10 11:25:00|127.98|125.78|128.66|126.46|128.76|126.56|127.98|125.78|0
1704886200000|2024-01-10 11:30:00|128.57|126.37|128.81|126.61|129.46|127.26|128.57|126.37|0
1704886500000|2024-01-10 11:35:00|128.76|126.56|128.86|126.66|129.06|126.86|128.61|126.41|0
1704886800000|2024-01-10 11:40:00|128.66|126.46|129.05|126.85|129.06|126.86|128.66|126.46|0
1704887100000|2024-01-10 11:45:00|128.96|126.76|129.65|127.45|129.85|127.65|128.86|126.66|0
1704887400000|2024-01-10 11:50:00|129.75|127.55|130.34|128.14|130.44|128.24|129.65|127.45|0
1704887700000|2024-01-10 11:55:00|130.04|127.84|129.55|127.35|130.24|128.04|129.55|127.35|0
1704888000000|2024-01-10 12:00:00|129.45|127.25|128.16|125.96|129.45|127.25|128.16|125.96|0
1704888300000|2024-01-10 12:05:00|128.26|126.06|128.75|126.55|128.95|126.75|127.96|125.76|0
1704888600000|2024-01-10 12:10:00|128.7|126.5|128.35|126.15|128.7|126.5|128.06|125.86|0
1704888900000|2024-01-10 12:15:00|128.45|126.25|128.55|126.35|128.65|126.45|128.15|125.95|0
1704889200000|2024-01-10 12:20:00|128.45|126.25|127.56|125.36|128.7|126.5|127.56|125.36|0
1704889500000|2024-01-10 12:25:00|127.61|125.41|127.61|125.41|127.95|125.75|127.56|125.36|0
1704889800000|2024-01-10 12:30:00|127.46|125.26|128.25|126.05|128.25|126.05|127.46|125.26|0
1704890100000|2024-01-10 12:35:00|128.2|126|128.24|126.04|128.34|126.14|127.85|125.65|0
1704890400000|2024-01-10 12:40:00|128.3|126.1|128.84|126.64|128.84|126.64|128.3|126.1|0
1704890700000|2024-01-10 12:45:00|128.93|126.73|128.73|126.53|129.23|127.03|128.73|126.53|0
1704891000000|2024-01-10 12:50:00|128.64|126.44|128.04|125.84|128.69|126.49|127.94|125.74|0
1704891300000|2024-01-10 12:55:00|128.14|125.94|128.93|126.73|128.93|126.73|127.94|125.74|0
1704891600000|2024-01-10 13:00:00|128.88|126.68|129.13|126.93|129.82|127.62|128.88|126.68|0
1704891900000|2024-01-10 13:05:00|129.28|127.08|128.93|126.73|129.42|127.22|128.53|126.33|0
1704892200000|2024-01-10 13:10:00|128.83|126.63|128.33|126.13|128.83|126.63|128.13|125.93|0
1704892500000|2024-01-10 13:15:00|128.23|126.03|129.02|126.82|129.02|126.82|128.23|126.03|0
1704892800000|2024-01-10 13:20:00|129.12|126.92|128.82|126.62|129.32|127.12|128.43|126.23|0
1704893100000|2024-01-10 13:25:00|128.72|126.52|128.42|126.22|129.12|126.92|128.03|125.83|0
1704893400000|2024-01-10 13:30:00|128.52|126.32|129.21|127.01|129.51|127.31|128.42|126.22|0
1704893700000|2024-01-10 13:35:00|129.11|126.91|128.91|126.71|129.51|127.31|128.82|126.62|0
1704894000000|2024-01-10 13:40:00|129.01|126.81|129.41|127.21|129.41|127.21|128.82|126.62|0
1704894300000|2024-01-10 13:45:00|129.51|127.31|129.7|127.5|130.2|128|129.41|127.21|0
1704894600000|2024-01-10 13:50:00|129.8|127.6|129.7|127.5|130.25|128.05|129.6|127.4|0
1704894900000|2024-01-10 13:55:00|129.8|127.6|130.3|128.1|130.3|128.1|129.5|127.3|0
1704895200000|2024-01-10 14:00:00|130.2|128|130|127.8|130.9|128.7|129.9|127.7|0
1704895500000|2024-01-10 14:05:00|129.9|127.7|130|127.8|130.2|128|129.4|127.2|0
1704895800000|2024-01-10 14:10:00|130.1|127.9|129.1|126.9|130.39|128.19|129|126.8|0
1704896100000|2024-01-10 14:15:00|129|126.8|128.9|126.7|129.3|127.1|128.7|126.5|0
1704896400000|2024-01-10 14:20:00|129|126.8|128.8|126.6|129.2|127|128.6|126.4|0
1704896700000|2024-01-10 14:25:00|128.9|126.7|128.01|125.81|128.9|126.7|127.91|125.71|0
1704897000000|2024-01-10 14:30:00|127.71|125.51|125|122.8|127.91|125.71|124.9|122.7|0
1704897300000|2024-01-10 14:35:00|125.09|122.89|123.69|121.49|125.09|122.89|123.64|121.44|0
1704897600000|2024-01-10 14:40:00|123.64|121.44|123.26|121.06|124.7|122.5|122.59|120.39|0
1704897900000|2024-01-10 14:45:00|122.97|120.77|123.54|121.34|124.31|122.11|122.97|120.77|0
1704898200000|2024-01-10 14:50:00|123.74|121.54|125.96|123.76|126.06|123.86|123.35|121.15|0
1704898500000|2024-01-10 14:55:00|126.25|124.05|125.08|122.88|126.35|124.15|125.08|122.88|0
1704898800000|2024-01-10 15:00:00|124.89|122.69|127.13|124.93|127.72|125.52|124.89|122.69|0
1704899100000|2024-01-10 15:05:00|127.18|124.98|126.49|124.29|128.31|126.11|126.49|124.29|0
1704899400000|2024-01-10 15:10:00|126.59|124.39|125.8|123.6|126.59|124.39|125.12|122.92|0
1704899700000|2024-01-10 15:15:00|125.71|123.51|126.19|123.99|126.39|124.19|124.93|122.73|0
1704900000000|2024-01-10 15:20:00|126.29|124.09|126.39|124.19|126.68|124.48|125.61|123.41|0
1704900300000|2024-01-10 15:25:00|126.48|124.28|124.73|122.53|126.68|124.48|124.44|122.24|0
1704900600000|2024-01-10 15:30:00|124.82|122.62|124.24|122.04|124.82|122.62|124.05|121.85|0
1704900900000|2024-01-10 15:35:00|124.29|122.09|124.14|121.94|124.63|122.43|123.86|121.66|0
1704901200000|2024-01-10 15:40:00|124.05|121.85|123.18|120.98|124.14|121.94|122.89|120.69|0
1704901500000|2024-01-10 15:45:00|123.08|120.88|123.37|121.17|124.24|122.04|122.99|120.79|0
1704901800000|2024-01-10 15:50:00|123.18|120.98|123.75|121.55|123.85|121.65|123.08|120.88|0
1704902100000|2024-01-10 15:55:00|123.66|121.46|122.79|120.59|123.66|121.46|122.69|120.49|0
1704902400000|2024-01-10 16:00:00|122.89|120.69|123.17|120.97|123.36|121.16|122.6|120.4|0
1704902700000|2024-01-10 16:05:00|123.08|120.88|122.98|120.78|123.46|121.26|122.88|120.68|0
1704903000000|2024-01-10 16:10:00|122.88|120.68|124.91|122.71|125.78|123.58|122.88|120.68|0
1704903300000|2024-01-10 16:15:00|125|122.8|124.52|122.32|125.68|123.48|124.42|122.22|0
1704903600000|2024-01-10 16:20:00|124.42|122.22|124.85|122.65|124.85|122.65|123.74|121.54|0
1704903900000|2024-01-10 16:25:00|124.94|122.74|125.04|122.84|125.33|123.13|124.46|122.26|0
1704904200000|2024-01-10 16:30:00|125.13|122.93|125|122.8|125.42|123.22|124.32|122.12|0
1704904500000|2024-01-10 16:35:00|124.9|122.7|124.8|122.6|125.19|122.99|124.61|122.41|0
1704904800000|2024-01-10 16:40:00|124.7|122.5|123.64|121.44|124.7|122.5|123.54|121.34|0
1704905100000|2024-01-10 16:45:00|123.54|121.34|124.31|122.11|124.31|122.11|123.35|121.15|0
1704905400000|2024-01-10 16:50:00|124.22|122.02|124.31|122.11|125.67|123.47|124.12|121.92|0
1704905700000|2024-01-10 16:55:00|124.26|122.06|124.02|121.82|124.7|122.5|123.35|121.15|0
1704906000000|2024-01-10 17:00:00|123.92|121.72|124.79|122.59|125.18|122.98|123.92|121.72|0
1704906300000|2024-01-10 17:05:00|124.69|122.49|123.92|121.72|125.08|122.88|123.82|121.62|0
1704906600000|2024-01-10 17:10:00|124.02|121.82|123.44|121.24|124.31|122.11|123.34|121.14|0
1704906900000|2024-01-10 17:15:00|123.63|121.43|123.53|121.33|124.11|121.91|123.24|121.04|0
1704907200000|2024-01-10 17:20:00|123.43|121.23|123.14|120.94|123.53|121.33|122.95|120.75|0
1704907500000|2024-01-10 17:25:00|123.05|120.85|123.24|121.04|123.82|121.62|123.05|120.85|0
1704907800000|2024-01-10 17:30:00|123.14|120.94|122.85|120.65|123.24|121.04|122.76|120.56|0
1704908100000|2024-01-10 17:35:00|122.95|120.75|122.37|120.17|123.04|120.84|122.09|119.89|0
1704908400000|2024-01-10 17:40:00|122.33|120.13|122.66|120.46|123.33|121.13|122.18|119.98|0
1704908700000|2024-01-10 17:45:00|122.75|120.55|122.37|120.17|123.04|120.84|122.32|120.12|0
1704909000000|2024-01-10 17:50:00|122.27|120.07|122.37|120.17|122.56|120.36|122.08|119.88|0
1704909300000|2024-01-10 17:55:00|122.27|120.07|122.21|120.01|122.46|120.26|121.32|119.12|0
1704909600000|2024-01-10 18:00:00|122.11|119.91|120.6|118.4|123.64|121.44|120.6|118.4|0
1704909900000|2024-01-10 18:05:00|120.69|118.49|122.39|120.19|122.39|120.19|120.13|117.93|0
1704910200000|2024-01-10 18:10:00|122.59|120.39|122.87|120.67|124.21|122.01|122.39|120.19|0
1704910500000|2024-01-10 18:15:00|122.97|120.77|122.39|120.19|123.35|121.15|121.82|119.62|0
1704910800000|2024-01-10 18:20:00|122.3|120.1|122.2|120|123.44|121.24|122.1|119.9|0
1704911100000|2024-01-10 18:25:00|121.91|119.71|122.67|120.47|122.77|120.57|121.91|119.71|0
1704911400000|2024-01-10 18:30:00|122.58|120.38|121.25|119.05|122.77|120.57|121.15|118.95|0
1704911700000|2024-01-10 18:35:00|121.34|119.14|121.81|119.61|122.77|120.57|121.25|119.05|0
1704912000000|2024-01-10 18:40:00|121.72|119.52|121.67|119.47|122|119.8|121.43|119.23|0
1704912300000|2024-01-10 18:45:00|121.62|119.42|121.05|118.85|121.81|119.61|121.05|118.85|0
1704912600000|2024-01-10 18:50:00|121.68|119.48|121.02|118.82|121.87|119.67|120.83|118.63|0
1704912900000|2024-01-10 18:55:00|121.11|118.91|121.11|118.91|121.4|119.2|120.74|118.54|0
1704913200000|2024-01-10 19:00:00|121.02|118.82|120.55|118.35|121.4|119.2|120.55|118.35|0
1704913500000|2024-01-10 19:05:00|120.45|118.25|120.73|118.53|121.02|118.82|120.36|118.16|0
1704913800000|2024-01-10 19:10:00|120.64|118.44|118.77|116.57|120.83|118.63|117.66|115.46|0
1704914100000|2024-01-10 19:15:00|118.86|116.66|117.84|115.64|118.86|116.66|117.65|115.45|0
1704914400000|2024-01-10 19:20:00|117.75|115.55|118.27|116.07|119.62|117.42|117.75|115.55|0
1704914700000|2024-01-10 19:25:00|118.17|115.97|118.45|116.25|118.87|116.67|117.62|115.42|0
1704915000000|2024-01-10 19:30:00|118.26|116.06|118.08|115.88|118.45|116.25|117.71|115.51|0
1704915300000|2024-01-10 19:35:00|118.13|115.93|118.45|116.25|118.91|116.71|117.89|115.69|0
1704915600000|2024-01-10 19:40:00|118.35|116.15|117.98|115.78|118.63|116.43|117.98|115.78|0
1704915900000|2024-01-10 19:45:00|117.89|115.69|117.75|115.55|117.89|115.69|117.15|114.95|0
1704916200000|2024-01-10 19:50:00|117.7|115.5|116.51|114.31|117.7|115.5|116.06|113.86|0
1704916500000|2024-01-10 19:55:00|116.42|114.22|116.05|113.85|116.6|114.4|115.96|113.76|0
1704916800000|2024-01-10 20:00:00|115.87|113.67|116.75|114.55|117.24|115.04|115.69|113.49|0
1704917100000|2024-01-10 20:05:00|116.66|114.46|116.3|114.1|117.21|115.01|116.03|113.83|0
1704917400000|2024-01-10 20:10:00|116.39|114.19|117.94|115.74|118.22|116.02|116.39|114.19|0
1704917700000|2024-01-10 20:15:00|117.67|115.47|118.58|116.38|118.77|116.57|117.12|114.92|0
1704918000000|2024-01-10 20:20:00|118.4|116.2|121.33|119.13|121.47|119.27|118.22|116.02|0
1704918300000|2024-01-10 20:25:00|121.28|119.08|119.91|117.71|121.66|119.46|119.11|116.91|0
1704918600000|2024-01-10 20:30:00|119.82|117.62|119.37|117.17|120.48|118.28|118.43|116.23|0
1704918900000|2024-01-10 20:35:00|119.28|117.08|119.74|117.54|120.21|118.01|119.09|116.89|0
1704919200000|2024-01-10 20:40:00|119.55|117.35|121.33|119.13|121.61|119.41|119.46|117.26|0
1704919500000|2024-01-10 20:45:00|121.42|119.22|122.74|120.54|122.74|120.54|120.77|118.57|0
1704919800000|2024-01-10 20:50:00|123.31|121.11|119.39|117.19|123.98|121.78|119.39|117.19|0
1704920100000|2024-01-10 20:55:00|119.01|116.81|119.31|117.11|120.18|117.98|117.99|115.79|0
1704920400000|2024-01-10 21:00:00|119.4|117.2|119.4|117.2|119.68|117.48|118.66|116.46|0
1704920700000|2024-01-10 21:05:00|119.49|117.29|119.31|117.11|119.68|117.48|119.12|116.92|0
1704921000000|2024-01-10 21:10:00|119.21|117.01|119.3|117.1|119.58|117.38|119.21|117.01|0
1704921300000|2024-01-10 21:15:00|119.31|116.91|119.03|116.63|119.4|117|118.94|116.54|0
1704921600000|2024-01-10 21:20:00|119.12|116.72|118.94|116.54|119.22|116.82|118.85|116.45|0
1704921900000|2024-01-10 21:25:00|119.03|116.63|118.94|116.54|119.12|116.72|118.94|116.54|0
1704922200000|2024-01-10 21:30:00|119.03|116.63|118.93|116.53|119.12|116.72|118.93|116.53|0
1704922500000|2024-01-10 21:35:00|119.03|116.63|119.3|116.9|119.3|116.9|119.03|116.63|0
1704922800000|2024-01-10 21:40:00|119.21|116.81|119.02|116.62|119.3|116.9|118.93|116.53|0
1704923100000|2024-01-10 21:45:00|118.98|116.58|118.84|116.44|119.02|116.62|118.65|116.25|0
1704923400000|2024-01-10 21:50:00|118.74|116.34|118.93|116.53|119.02|116.62|118.74|116.34|0
1704923700000|2024-01-10 21:55:00|118.88|116.48|118.88|116.48|119.2|116.8|118.88|116.48|0
1704924000000|2024-01-10 22:00:00|118.92|116.52|119.01|116.61|119.07|116.67|118.87|116.47|0
1704924300000|2024-01-10 22:05:00|119|116.6|118.83|116.43|119|116.6|118.79|116.39|0
1704924600000|2024-01-10 22:10:00|118.82|116.42|118.86|116.46|118.86|116.46|118.81|116.41|0
1704924900000|2024-01-10 22:15:00|118.96|116.56|119.05|116.65|119.18|116.78|118.91|116.51|0
1704925200000|2024-01-10 22:20:00|119.04|116.64|118.94|116.54|119.13|116.73|118.94|116.54|0
1704925500000|2024-01-10 22:25:00|118.92|116.52|118.86|116.46|118.92|116.52|118.84|116.44|0
1704925800000|2024-01-10 22:30:00|118.87|116.47|118.96|116.56|118.96|116.56|118.87|116.47|0
1704926100000|2024-01-10 22:35:00|118.95|116.55|119.03|116.63|119.04|116.64|118.95|116.55|0
1704926400000|2024-01-10 22:40:00|119.02|116.62|119.08|116.68|119.2|116.8|118.95|116.55|0
1704926700000|2024-01-10 22:45:00|119.11|116.71|118.89|116.49|119.13|116.73|118.89|116.49|0
1704927000000|2024-01-10 22:50:00|118.96|116.56|118.95|116.55|118.96|116.56|118.89|116.49|0
1704927300000|2024-01-10 22:55:00|118.87|116.47|118.89|116.49|118.97|116.57|118.8|116.4|0
1704927600000|2024-01-10 23:00:00|118.77|116.37|119.55|117.15|119.83|117.43|118.77|116.37|0
1704927900000|2024-01-10 23:05:00|119.6|117.2|119.55|117.15|119.74|117.34|119.55|117.15|0
1704928200000|2024-01-10 23:10:00|119.46|117.06|118.9|116.5|119.46|117.06|118.81|116.41|0
1704928500000|2024-01-10 23:15:00|118.81|116.41|118.81|116.41|118.81|116.41|118.62|116.22|0
1704928800000|2024-01-10 23:20:00|118.8|116.4|118.53|116.13|118.8|116.4|118.43|116.03|0
1704929100000|2024-01-10 23:25:00|118.62|116.22|118.25|115.85|118.62|116.22|118.25|115.85|0
1704929400000|2024-01-10 23:30:00|118.16|115.76|118.43|116.03|118.43|116.03|118.16|115.76|0
1704929700000|2024-01-10 23:35:00|118.52|116.12|118.52|116.12|118.61|116.21|118.52|116.12|0
1704930000000|2024-01-10 23:40:00|118.43|116.03|118.34|115.94|118.61|116.21|118.24|115.84|0
1704930300000|2024-01-10 23:45:00|118.33|115.93|118.7|116.3|118.79|116.39|118.24|115.84|0
1704930600000|2024-01-10 23:50:00|118.79|116.39|118.61|116.21|118.79|116.39|118.42|116.02|0
1704930900000|2024-01-10 23:55:00|118.52|116.12|118.7|116.3|118.7|116.3|118.42|116.02|0
1704931200000|2024-01-11 00:00:00|118.75|116.35|118.33|115.93|118.79|116.39|118.24|115.84|0
1704931500000|2024-01-11 00:05:00|118.38|115.98|118.97|116.57|118.97|116.57|118.33|115.93|0
1704931800000|2024-01-11 00:10:00|118.93|116.53|118.6|116.2|118.97|116.57|118.6|116.2|0
1704932100000|2024-01-11 00:15:00|118.69|116.29|118.6|116.2|118.88|116.48|118.51|116.11|0
1704932400000|2024-01-11 00:20:00|118.51|116.11|118.78|116.38|118.78|116.38|118.51|116.11|0
1704932700000|2024-01-11 00:25:00|118.69|116.29|118.69|116.29|118.78|116.38|118.5|116.1|0
1704933000000|2024-01-11 00:30:00|118.6|116.2|118.23|115.83|118.6|116.2|118.23|115.83|0
1704933300000|2024-01-11 00:35:00|118.13|115.73|118|115.6|118.32|115.92|117.95|115.55|0
1704933600000|2024-01-11 00:40:00|118.04|115.64|117.49|115.09|118.04|115.64|117.49|115.09|0
1704933900000|2024-01-11 00:45:00|117.3|114.9|117.03|114.63|117.3|114.9|116.85|114.45|0
1704934200000|2024-01-11 00:50:00|117.12|114.72|117.3|114.9|117.48|115.08|117.12|114.72|0
1704934500000|2024-01-11 00:55:00|117.39|114.99|117.39|114.99|117.48|115.08|117.21|114.81|0
1704934800000|2024-01-11 01:00:00|117.3|114.9|117.11|114.71|117.3|114.9|116.57|114.17|0
1704935100000|2024-01-11 01:05:00|117.21|114.81|116.75|114.35|117.21|114.81|116.56|114.16|0
1704935400000|2024-01-11 01:10:00|116.56|114.16|116.56|114.16|116.66|114.26|116.47|114.07|0
1704935700000|2024-01-11 01:15:00|116.47|114.07|116.38|113.98|116.65|114.25|116.38|113.98|0
1704936000000|2024-01-11 01:20:00|116.47|114.07|117.54|115.14|117.63|115.23|116.47|114.07|0
1704936300000|2024-01-11 01:25:00|117.63|115.23|117.53|115.13|117.72|115.32|117.53|115.13|0
1704936600000|2024-01-11 01:30:00|117.62|115.33|117.43|115.23|117.71|115.51|117.43|115.23|0
1704936900000|2024-01-11 01:35:00|117.34|115.14|117.43|115.23|117.61|115.41|117.07|114.87|0
1704937200000|2024-01-11 01:40:00|117.39|115.19|117.25|115.05|117.52|115.32|117.25|115.05|0
1704937500000|2024-01-11 01:45:00|117.34|115.14|117.34|115.14|117.52|115.32|117.24|115.04|0
1704937800000|2024-01-11 01:50:00|117.38|115.18|117.24|115.04|117.43|115.23|117.24|115.04|0
1704938100000|2024-01-11 01:55:00|117.33|115.13|117.24|115.04|117.33|115.13|117.24|115.04|0
1704938400000|2024-01-11 02:00:00|117.15|114.95|117.06|114.86|117.33|115.13|116.97|114.77|0
1704938700000|2024-01-11 02:05:00|117.01|114.81|116.96|114.76|117.15|114.95|116.96|114.76|0
1704939000000|2024-01-11 02:10:00|117.01|114.81|116.78|114.58|117.06|114.86|116.69|114.49|0
1704939300000|2024-01-11 02:15:00|116.74|114.54|116.69|114.49|116.74|114.54|116.42|114.22|0
1704939600000|2024-01-11 02:20:00|116.78|114.58|117.05|114.85|117.05|114.85|116.6|114.4|0
1704939900000|2024-01-11 02:25:00|116.96|114.76|117.05|114.85|117.14|114.94|116.96|114.76|0
1704940200000|2024-01-11 02:30:00|117.14|114.94|117.14|114.94|117.23|115.03|116.87|114.67|0
1704940500000|2024-01-11 02:35:00|117.23|115.03|117.32|115.12|117.32|115.12|117.14|114.94|0
1704940800000|2024-01-11 02:40:00|117.41|115.21|117.27|115.07|117.41|115.21|117.23|115.03|0
1704941100000|2024-01-11 02:45:00|117.23|115.03|117.13|114.93|117.41|115.21|117.13|114.93|0
1704941400000|2024-01-11 02:50:00|117.04|114.84|117.13|114.93|117.22|115.02|117.04|114.84|0
1704941700000|2024-01-11 02:55:00|117.04|114.84|117.04|114.84|117.13|114.93|116.95|114.75|0
1704942000000|2024-01-11 03:00:00|116.95|114.75|116.94|114.74|117.04|114.84|116.85|114.65|0
1704942300000|2024-01-11 03:05:00|117.03|114.83|116.94|114.74|117.03|114.83|116.85|114.65|0
1704942600000|2024-01-11 03:10:00|116.85|114.65|116.85|114.65|116.94|114.74|116.67|114.47|0
1704942900000|2024-01-11 03:15:00|116.76|114.56|116.76|114.56|116.85|114.65|116.76|114.56|0
1704943200000|2024-01-11 03:20:00|116.85|114.65|116.85|114.65|116.85|114.65|116.85|114.65|0
1704943500000|2024-01-11 03:25:00|116.94|114.74|116.75|114.55|116.94|114.74|116.66|114.46|0
1704943800000|2024-01-11 03:30:00|116.66|114.46|116.21|114.01|116.75|114.55|116.12|113.92|0
1704944100000|2024-01-11 03:35:00|116.3|114.1|116.48|114.28|116.48|114.28|116.12|113.92|0
1704944400000|2024-01-11 03:40:00|116.43|114.23|116.66|114.46|116.66|114.46|116.39|114.19|0
1704944700000|2024-01-11 03:45:00|116.75|114.55|116.56|114.36|116.75|114.55|116.47|114.27|0
1704945000000|2024-01-11 03:50:00|116.47|114.27|115.93|113.73|116.56|114.36|115.93|113.73|0
1704945300000|2024-01-11 03:55:00|116.02|113.82|116.02|113.82|116.29|114.09|116.02|113.82|0
1704945600000|2024-01-11 04:00:00|116.11|113.91|116.2|114|116.29|114.09|116.02|113.82|0
1704945900000|2024-01-11 04:05:00|116.11|113.91|115.92|113.72|116.2|114|115.92|113.72|0
1704946200000|2024-01-11 04:10:00|116.01|113.81|116.1|113.9|116.19|113.99|116.01|113.81|0
1704946500000|2024-01-11 04:15:00|116.15|113.95|116.37|114.17|116.37|114.17|116.15|113.95|0
1704946800000|2024-01-11 04:20:00|116.28|114.08|116.1|113.9|116.28|114.08|116.01|113.81|0
1704947100000|2024-01-11 04:25:00|116.14|113.94|116.28|114.08|116.28|114.08|116.1|113.9|0
1704947400000|2024-01-11 04:30:00|116.19|113.99|116.37|114.17|116.46|114.26|116.19|113.99|0
1704947700000|2024-01-11 04:35:00|116.46|114.26|116.64|114.44|116.64|114.44|116.37|114.17|0
1704948000000|2024-01-11 04:40:00|116.59|114.39|116.36|114.16|116.64|114.44|116.36|114.16|0
1704948300000|2024-01-11 04:45:00|116.45|114.25|116.59|114.39|116.59|114.39|116.36|114.16|0
1704948600000|2024-01-11 04:50:00|116.63|114.43|116.36|114.16|116.63|114.43|116.36|114.16|0
1704948900000|2024-01-11 04:55:00|116.45|114.25|116.36|114.16|116.45|114.25|116.36|114.16|0
1704949200000|2024-01-11 05:00:00|116.45|114.25|116.17|113.97|116.45|114.25|116.17|113.97|0
1704949500000|2024-01-11 05:05:00|116.27|114.07|116.26|114.06|116.36|114.16|116.17|113.97|0
1704949800000|2024-01-11 05:10:00|116.31|114.11|116.26|114.06|116.4|114.2|116.17|113.97|0
1704950100000|2024-01-11 05:15:00|116.17|113.97|116.26|114.06|116.31|114.11|116.17|113.97|0
1704950400000|2024-01-11 05:20:00|116.22|114.02|116.62|114.42|116.62|114.42|116.17|113.97|0
1704950700000|2024-01-11 05:25:00|116.67|114.47|116.08|113.88|116.71|114.51|115.89|113.69|0
1704951000000|2024-01-11 05:30:00|116.17|113.97|116.53|114.33|116.62|114.42|116.12|113.92|0
1704951300000|2024-01-11 05:35:00|116.62|114.42|116.53|114.33|116.62|114.42|116.53|114.33|0
1704951600000|2024-01-11 05:40:00|116.43|114.23|116.25|114.05|116.53|114.33|116.25|114.05|0
1704951900000|2024-01-11 05:45:00|116.16|113.96|116.34|114.14|116.34|114.14|116.07|113.87|0
1704952200000|2024-01-11 05:50:00|116.43|114.23|116.79|114.59|116.79|114.59|116.34|114.14|0
1704952500000|2024-01-11 05:55:00|116.7|114.5|116.52|114.32|116.7|114.5|116.52|114.32|0
1704952800000|2024-01-11 06:00:00|116.57|114.37|116.52|114.32|116.61|114.41|116.34|114.14|0
1704953100000|2024-01-11 06:05:00|116.61|114.41|116.42|114.22|116.79|114.59|116.42|114.22|0
1704953400000|2024-01-11 06:10:00|116.33|114.13|115.88|113.68|116.51|114.31|115.88|113.68|0
1704953700000|2024-01-11 06:15:00|115.93|113.73|116.06|113.86|116.15|113.95|115.88|113.68|0
1704954000000|2024-01-11 06:20:00|115.97|113.77|115.78|113.58|115.97|113.77|115.78|113.58|0
1704954300000|2024-01-11 06:25:00|115.69|113.49|115.87|113.67|115.87|113.67|115.51|113.31|0
1704954600000|2024-01-11 06:30:00|115.96|113.76|115.42|113.22|115.96|113.76|115.42|113.22|0
1704954900000|2024-01-11 06:35:00|115.33|113.13|115.24|113.04|115.51|113.31|114.97|112.77|0
1704955200000|2024-01-11 06:40:00|115.15|112.95|115.33|113.13|115.51|113.31|115.15|112.95|0
1704955500000|2024-01-11 06:45:00|115.42|113.22|115.5|113.3|115.59|113.39|115.32|113.12|0
1704955800000|2024-01-11 06:50:00|115.59|113.39|115.5|113.3|115.68|113.48|115.5|113.3|0
1704956100000|2024-01-11 06:55:00|115.41|113.21|115.41|113.21|115.55|113.35|115.32|113.12|0
1704956400000|2024-01-11 07:00:00|115.32|113.12|115.14|112.94|115.41|113.21|115.14|112.94|0
1704956700000|2024-01-11 07:05:00|115.05|112.85|114.87|112.67|115.23|113.03|114.87|112.67|0
1704957000000|2024-01-11 07:10:00|114.82|112.62|115.22|113.02|115.27|113.07|114.78|112.58|0
1704957300000|2024-01-11 07:15:00|115.27|113.07|115.13|112.93|115.4|113.2|115.04|112.84|0
1704957600000|2024-01-11 07:20:00|115.04|112.84|114.91|112.71|115.22|113.02|114.77|112.57|0
1704957900000|2024-01-11 07:25:00|114.95|112.75|114.77|112.57|114.95|112.75|114.55|112.35|0
1704958200000|2024-01-11 07:30:00|114.82|112.62|115.22|113.02|115.31|113.11|114.82|112.62|0
1704958500000|2024-01-11 07:35:00|115.31|113.11|115.13|112.93|116.35|114.15|115.04|112.84|0
1704958800000|2024-01-11 07:40:00|115.04|112.84|115.03|112.83|115.04|112.84|114.76|112.56|0
1704959100000|2024-01-11 07:45:00|114.94|112.74|115.21|113.01|115.21|113.01|114.85|112.65|0
1704959400000|2024-01-11 07:50:00|115.26|113.06|115.3|113.1|115.3|113.1|114.94|112.74|0
1704959700000|2024-01-11 07:55:00|115.35|113.15|115.35|113.15|115.48|113.28|115.12|112.92|0
1704960000000|2024-01-11 08:00:00|115.39|113.19|115.57|113.37|115.75|113.55|115.12|112.92|0
1704960300000|2024-01-11 08:05:00|115.48|113.28|115.02|112.82|115.84|113.64|114.93|112.73|0
1704960600000|2024-01-11 08:10:00|114.93|112.73|114.75|112.55|115.2|113|114.57|112.37|0
1704960900000|2024-01-11 08:15:00|114.71|112.51|114.21|112.01|114.93|112.73|113.94|111.74|0
1704961200000|2024-01-11 08:20:00|114.3|112.1|113.67|111.47|114.3|112.1|113.5|111.3|0
1704961500000|2024-01-11 08:25:00|113.59|111.39|113.85|111.65|113.94|111.74|113.32|111.12|0
1704961800000|2024-01-11 08:30:00|113.94|111.74|113.76|111.56|114.12|111.92|113.67|111.47|0
1704962100000|2024-01-11 08:35:00|113.85|111.65|113.67|111.47|113.94|111.74|113.4|111.2|0
1704962400000|2024-01-11 08:40:00|113.76|111.56|113.67|111.47|113.98|111.78|113.49|111.29|0
1704962700000|2024-01-11 08:45:00|113.76|111.56|113.31|111.11|113.76|111.56|113.22|111.02|0
1704963000000|2024-01-11 08:50:00|113.27|111.07|114.09|111.89|114.09|111.89|112.95|110.75|0
1704963300000|2024-01-11 08:55:00|114.18|111.98|114.18|111.98|114.27|112.07|113.91|111.71|0
1704963600000|2024-01-11 09:00:00|114.27|112.07|114.9|112.7|114.9|112.7|114.09|111.89|0
1704963900000|2024-01-11 09:05:00|114.85|112.65|115.52|113.32|115.52|113.32|114.76|112.56|0
1704964200000|2024-01-11 09:10:00|115.79|113.59|115.7|113.5|115.97|113.77|115.34|113.14|0
1704964500000|2024-01-11 09:15:00|115.75|113.55|115.97|113.77|116.06|113.86|115.7|113.5|0
1704964800000|2024-01-11 09:20:00|115.88|113.68|116.06|113.86|116.15|113.95|115.61|113.41|0
1704965100000|2024-01-11 09:25:00|116.11|113.91|116.06|113.86|116.29|114.09|115.88|113.68|0
1704965400000|2024-01-11 09:30:00|116.1|113.9|116.6|114.4|117.24|115.04|116.1|113.9|0
1704965700000|2024-01-11 09:35:00|116.69|114.49|117.23|115.03|117.32|115.12|116.69|114.49|0
1704966000000|2024-01-11 09:40:00|117.32|115.12|117.74|115.54|117.78|115.58|117.32|115.12|0
1704966300000|2024-01-11 09:45:00|117.78|115.58|117.23|115.03|117.78|115.58|117.23|115.03|0
1704966600000|2024-01-11 09:50:00|117.14|114.94|117.05|114.85|117.41|115.21|116.86|114.66|0
1704966900000|2024-01-11 09:55:00|117.14|114.94|117.23|115.03|117.41|115.21|117.04|114.84|0
1704967200000|2024-01-11 10:00:00|117.32|115.12|117.22|115.02|117.41|115.21|116.95|114.75|0
1704967500000|2024-01-11 10:05:00|117.13|114.93|117.5|115.3|117.68|115.48|117.13|114.93|0
1704967800000|2024-01-11 10:10:00|117.59|115.39|117.59|115.39|117.77|115.57|117.31|115.11|0
1704968100000|2024-01-11 10:15:00|117.49|115.29|117.22|115.02|117.58|115.38|117.22|115.02|0
1704968400000|2024-01-11 10:20:00|117.31|115.11|117.67|115.47|117.76|115.56|117.22|115.02|0
1704968700000|2024-01-11 10:25:00|117.58|115.38|117.49|115.29|117.67|115.47|117.22|115.02|0
1704969000000|2024-01-11 10:30:00|117.4|115.2|117.15|114.95|117.4|115.2|116.18|113.98|0
1704969300000|2024-01-11 10:35:00|117.06|114.86|117.33|115.13|117.51|115.31|117.06|114.86|0
1704969600000|2024-01-11 10:40:00|117.51|115.31|117.97|115.77|118.15|115.95|117.42|115.22|0
1704969900000|2024-01-11 10:45:00|118.06|115.86|118.06|115.86|118.24|116.04|117.69|115.49|0
1704970200000|2024-01-11 10:50:00|118.15|115.95|118.33|116.13|118.33|116.13|117.97|115.77|0
1704970500000|2024-01-11 10:55:00|118.24|116.04|117.6|115.4|118.33|116.13|117.51|115.31|0
1704970800000|2024-01-11 11:00:00|117.51|115.31|116.77|114.57|117.51|115.31|116.77|114.57|0
1704971100000|2024-01-11 11:05:00|116.87|114.67|116.95|114.75|117.23|115.03|116.77|114.57|0
1704971400000|2024-01-11 11:10:00|116.86|114.66|116.77|114.57|116.95|114.75|116.59|114.39|0
1704971700000|2024-01-11 11:15:00|116.68|114.48|116.59|114.39|116.68|114.48|116.31|114.11|0
1704972000000|2024-01-11 11:20:00|116.5|114.3|116.95|114.75|117.04|114.84|116.31|114.11|0
1704972300000|2024-01-11 11:25:00|117.04|114.84|117.13|114.93|117.22|115.02|116.95|114.75|0
1704972600000|2024-01-11 11:30:00|117.04|114.84|116.85|114.65|117.13|114.93|116.76|114.56|0
1704972900000|2024-01-11 11:35:00|116.95|114.75|116.94|114.74|117.13|114.93|116.76|114.56|0
1704973200000|2024-01-11 11:40:00|116.85|114.65|117.31|115.11|117.31|115.11|116.76|114.56|0
1704973500000|2024-01-11 11:45:00|117.4|115.2|117.58|115.38|117.86|115.66|117.12|114.92|0
1704973800000|2024-01-11 11:50:00|117.63|115.43|117.3|115.1|117.76|115.56|117.3|115.1|0
1704974100000|2024-01-11 11:55:00|117.26|115.06|117.3|115.1|117.4|115.2|117.03|114.83|0
1704974400000|2024-01-11 12:00:00|117.39|115.19|117.76|115.56|117.85|115.65|116.75|114.55|0
1704974700000|2024-01-11 12:05:00|117.67|115.47|117.48|115.28|118.13|115.93|117.3|115.1|0
1704975000000|2024-01-11 12:10:00|117.53|115.33|117.57|115.37|118.12|115.92|117.48|115.28|0
1704975300000|2024-01-11 12:15:00|117.62|115.42|117.39|115.19|117.85|115.65|117.34|115.14|0
1704975600000|2024-01-11 12:20:00|117.3|115.1|117.02|114.82|117.48|115.28|116.93|114.73|0
1704975900000|2024-01-11 12:25:00|116.93|114.73|116.65|114.45|117.02|114.82|116.38|114.18|0
1704976200000|2024-01-11 12:30:00|116.74|114.54|116.29|114.09|116.93|114.73|116.29|114.09|0
1704976500000|2024-01-11 12:35:00|116.2|114|116.47|114.27|116.56|114.36|116.2|114|0
1704976800000|2024-01-11 12:40:00|116.56|114.36|116.37|114.17|116.74|114.54|116.19|113.99|0
1704977100000|2024-01-11 12:45:00|116.33|114.13|116.55|114.35|116.65|114.45|116.1|113.9|0
1704977400000|2024-01-11 12:50:00|116.65|114.45|116.74|114.54|116.74|114.54|116.28|114.08|0
1704977700000|2024-01-11 12:55:00|116.83|114.63|117.19|114.99|117.28|115.08|116.83|114.63|0
1704978000000|2024-01-11 13:00:00|117.1|114.9|116.64|114.44|117.28|115.08|116.64|114.44|0
1704978300000|2024-01-11 13:05:00|116.69|114.49|116.78|114.58|116.91|114.71|116.37|114.17|0
1704978600000|2024-01-11 13:10:00|116.73|114.53|116.55|114.35|116.73|114.53|116.36|114.16|0
1704978900000|2024-01-11 13:15:00|116.64|114.44|116.27|114.07|116.64|114.44|116.27|114.07|0
1704979200000|2024-01-11 13:20:00|116.45|114.25|116.27|114.07|116.68|114.48|116.18|113.98|0
1704979500000|2024-01-11 13:25:00|116.18|113.98|115.77|113.57|116.36|114.16|115.5|113.3|0
1704979800000|2024-01-11 13:30:00|119.76|117.56|118.68|116.48|125.33|123.13|118.49|116.29|0
1704980100000|2024-01-11 13:35:00|118.54|116.34|119.47|117.27|120.8|118.6|116.37|114.17|0
1704980400000|2024-01-11 13:40:00|119.28|117.08|119.94|117.74|120.22|118.02|118.07|115.87|0
1704980700000|2024-01-11 13:45:00|119.75|117.55|119.56|117.36|119.94|117.74|117.8|115.6|0
1704981000000|2024-01-11 13:50:00|119.47|117.27|120.59|118.39|120.59|118.39|118.91|116.71|0
1704981300000|2024-01-11 13:55:00|120.5|118.3|122.3|120.1|122.3|120.1|119.93|117.73|0
1704981600000|2024-01-11 14:00:00|122.2|120|121.25|119.05|122.49|120.29|120.87|118.67|0
1704981900000|2024-01-11 14:05:00|121.16|118.96|119.65|117.45|121.63|119.43|119.46|117.26|0
1704982200000|2024-01-11 14:10:00|119.74|117.54|119.64|117.44|120.21|118.01|119.07|116.87|0
1704982500000|2024-01-11 14:15:00|119.69|117.49|117.92|115.72|119.69|117.49|117.82|115.62|0
1704982800000|2024-01-11 14:20:00|117.82|115.62|116.72|114.52|118.89|116.69|116.72|114.52|0
1704983100000|2024-01-11 14:25:00|116.63|114.43|115.35|113.15|116.72|114.52|115.07|112.87|0
1704983400000|2024-01-11 14:30:00|115.16|112.96|116.32|114.12|117.73|115.53|114.17|111.97|0
1704983700000|2024-01-11 14:35:00|115.86|113.66|114.78|112.58|115.86|113.66|113.06|110.86|0
1704984000000|2024-01-11 14:40:00|114.69|112.49|116.69|114.49|116.78|114.58|114.32|112.12|0
1704984300000|2024-01-11 14:45:00|116.6|114.4|120.13|117.93|120.22|118.02|116.6|114.4|0
1704984600000|2024-01-11 14:50:00|119.85|117.65|120.22|118.02|121.92|119.72|119.75|117.55|0
1704984900000|2024-01-11 14:55:00|120.31|118.11|119.23|117.03|120.97|118.77|118.37|116.17|0
1704985200000|2024-01-11 15:00:00|119.13|116.93|123.65|121.45|123.65|121.45|119.04|116.84|0
1704985500000|2024-01-11 15:05:00|123.36|121.16|128.24|126.04|128.34|126.14|123.26|121.06|0
1704985800000|2024-01-11 15:10:00|128.15|125.95|128.45|126.25|129.04|126.84|126.38|124.18|0
1704986100000|2024-01-11 15:15:00|128.65|126.45|124.32|122.12|128.75|126.55|124.32|122.12|0
1704986400000|2024-01-11 15:20:00|124.23|122.03|124.82|122.62|125.21|123.01|123.37|121.17|0
1704986700000|2024-01-11 15:25:00|124.63|122.43|123.66|121.46|124.92|122.72|123.66|121.46|0
1704987000000|2024-01-11 15:30:00|123.56|121.36|125.79|123.59|125.79|123.59|121.35|119.15|0
1704987300000|2024-01-11 15:35:00|125.4|123.2|123.12|120.92|125.5|123.3|122.78|120.58|0
1704987600000|2024-01-11 15:40:00|123.36|121.16|123.89|121.69|125.25|123.05|122.98|120.78|0
1704987900000|2024-01-11 15:45:00|123.99|121.79|126.42|124.22|127.11|124.91|123.7|121.5|0
1704988200000|2024-01-11 15:50:00|126.32|124.12|128.29|126.09|128.49|126.29|126.03|123.83|0
1704988500000|2024-01-11 15:55:00|128.59|126.39|128.09|125.89|128.59|126.39|127.01|124.81|0
1704988800000|2024-01-11 16:00:00|128.19|125.99|127.93|125.73|129.18|126.98|126.49|124.29|0
1704989100000|2024-01-11 16:05:00|128.03|125.83|128.12|125.92|128.42|126.22|127.04|124.84|0
1704989400000|2024-01-11 16:10:00|128.32|126.12|132.54|130.34|132.54|130.34|127.63|125.43|0
1704989700000|2024-01-11 16:15:00|132.65|130.45|133.04|130.84|133.86|131.66|131.17|128.97|0
1704990000000|2024-01-11 16:20:00|133.24|131.04|131.92|129.72|133.34|131.14|131.82|129.62|0
1704990300000|2024-01-11 16:25:00|132.12|129.92|132.22|130.02|132.73|130.53|131.32|129.12|0
1704990600000|2024-01-11 16:30:00|132.33|130.13|133.24|131.04|133.54|131.34|132.12|129.92|0
1704990900000|2024-01-11 16:35:00|133.44|131.24|134.67|132.47|134.67|132.47|132.02|129.82|0
1704991200000|2024-01-11 16:40:00|134.56|132.36|134.56|132.36|134.87|132.67|132.83|130.63|0
1704991500000|2024-01-11 16:45:00|134.46|132.26|131.11|128.91|135.59|133.39|131.11|128.91|0
1704991800000|2024-01-11 16:50:00|131.21|129.01|133.74|131.54|134.15|131.95|130.5|128.3|0
1704992100000|2024-01-11 16:55:00|133.64|131.44|134.15|131.95|134.35|132.15|133.13|130.93|0
1704992400000|2024-01-11 17:00:00|134.05|131.85|132.01|129.81|134.35|132.15|131.91|129.71|0
1704992700000|2024-01-11 17:05:00|132.21|130.01|131.5|129.3|132.82|130.62|131.1|128.9|0
1704993000000|2024-01-11 17:10:00|131.4|129.2|130.9|128.7|131.6|129.4|130.09|127.89|0
1704993300000|2024-01-11 17:15:00|130.8|128.6|131.5|129.3|132.1|129.9|130.29|128.09|0
1704993600000|2024-01-11 17:20:00|131.6|129.4|129.65|127.45|132|129.8|129.4|127.2|0
1704993900000|2024-01-11 17:25:00|129.75|127.55|131.56|129.36|131.62|129.42|129.35|127.15|0
1704994200000|2024-01-11 17:30:00|131.26|129.06|130.25|128.05|131.36|129.16|130.05|127.85|0
1704994500000|2024-01-11 17:35:00|130.45|128.25|129.94|127.74|131.26|129.06|129.89|127.69|0
1704994800000|2024-01-11 17:40:00|129.84|127.64|127.94|125.74|129.94|127.74|127.25|125.05|0
1704995100000|2024-01-11 17:45:00|128.04|125.84|127.27|125.07|128.91|126.71|126.97|124.77|0
1704995400000|2024-01-11 17:50:00|127.37|125.17|126.87|124.67|127.37|125.17|125.89|123.69|0
1704995700000|2024-01-11 17:55:00|126.77|124.57|127.36|125.16|128.06|125.86|126.38|124.18|0
1704996000000|2024-01-11 18:00:00|127.46|125.26|125.39|123.19|127.66|125.46|125.1|122.9|0
1704996300000|2024-01-11 18:05:00|125.29|123.09|125.19|122.99|125.98|123.78|124.32|122.12|0
1704996600000|2024-01-11 18:10:00|125.1|122.9|124.22|122.02|125.29|123.09|124.02|121.82|0
1704996900000|2024-01-11 18:15:00|124.31|122.11|124.21|122.01|124.6|122.4|123.2|121|0
1704997200000|2024-01-11 18:20:00|124.12|121.92|123.63|121.43|124.7|122.5|123.63|121.43|0
1704997500000|2024-01-11 18:25:00|123.73|121.53|124.21|122.01|124.5|122.3|123.34|121.14|0
1704997800000|2024-01-11 18:30:00|124.11|121.91|124.01|121.81|124.7|122.5|123.43|121.23|0
1704998100000|2024-01-11 18:35:00|123.92|121.72|123.43|121.23|123.92|121.72|123.14|120.94|0
1704998400000|2024-01-11 18:40:00|123.33|121.13|123.28|121.08|123.62|121.42|123.04|120.84|0
1704998700000|2024-01-11 18:45:00|123.23|121.03|123.52|121.32|124.01|121.81|122.85|120.65|0
1704999000000|2024-01-11 18:50:00|123.33|121.13|122.46|120.26|124.01|121.81|121.59|119.39|0
1704999300000|2024-01-11 18:55:00|122.55|120.35|120.26|118.06|122.55|120.35|120.07|117.87|0
1704999600000|2024-01-11 19:00:00|119.97|117.77|120.16|117.96|120.45|118.25|119.02|116.82|0
1704999900000|2024-01-11 19:05:00|120.06|117.86|121.78|119.58|121.78|119.58|119.87|117.67|0
1705000200000|2024-01-11 19:10:00|121.68|119.48|119.78|117.58|121.68|119.48|119.68|117.48|0
1705000500000|2024-01-11 19:15:00|119.87|117.67|120.72|118.52|120.72|118.52|119.4|117.2|0
1705000800000|2024-01-11 19:20:00|120.63|118.43|121.1|118.9|121.49|119.29|119.87|117.67|0
1705001100000|2024-01-11 19:25:00|121.01|118.81|118.92|116.72|121.1|118.9|118.64|116.44|0
1705001400000|2024-01-11 19:30:00|118.83|116.63|119.01|116.81|119.58|117.38|118.17|115.97|0
1705001700000|2024-01-11 19:35:00|118.92|116.72|118.73|116.53|119.29|117.09|118.45|116.25|0
1705002000000|2024-01-11 19:40:00|118.63|116.43|119.01|116.81|119.01|116.81|117.7|115.5|0
1705002300000|2024-01-11 19:45:00|118.91|116.71|118.16|115.96|119.1|116.9|117.88|115.68|0
1705002600000|2024-01-11 19:50:00|118.07|115.87|117.04|114.84|118.07|115.87|116.85|114.65|0
1705002900000|2024-01-11 19:55:00|117.13|114.93|116.29|114.09|117.13|114.93|115.64|113.44|0
1705003200000|2024-01-11 20:00:00|116.11|113.91|120.07|117.87|120.54|118.34|116.01|113.81|0
1705003500000|2024-01-11 20:05:00|119.88|117.68|120.01|117.81|120.54|118.34|119.44|117.24|0
1705003800000|2024-01-11 20:10:00|120.1|117.9|119.91|117.71|121.91|119.71|119.63|117.43|0
1705004100000|2024-01-11 20:15:00|120.01|117.81|121.24|119.04|122.29|120.09|120.01|117.81|0
1705004400000|2024-01-11 20:20:00|121.14|118.94|120.38|118.18|121.33|119.13|119.72|117.52|0
1705004700000|2024-01-11 20:25:00|120.48|118.28|120.66|118.46|120.76|118.56|119.06|116.86|0
1705005000000|2024-01-11 20:30:00|120.76|118.56|119.34|117.14|120.76|118.56|119.25|117.05|0
1705005300000|2024-01-11 20:35:00|119.43|117.23|120.95|118.75|121.42|119.22|119.43|117.23|0
1705005600000|2024-01-11 20:40:00|120.85|118.65|120.66|118.46|121.33|119.13|120.09|117.89|0
1705005900000|2024-01-11 20:45:00|120.71|118.51|120|117.8|121.32|119.12|119.29|117.09|0
1705006200000|2024-01-11 20:50:00|120.37|118.17|119.71|117.51|121.89|119.69|119.62|117.42|0
1705006500000|2024-01-11 20:55:00|119.9|117.7|118.77|116.57|119.9|117.7|117.55|115.35|0
1705006800000|2024-01-11 21:00:00|118.96|116.76|119.24|117.04|119.42|117.22|118.67|116.47|0
1705007100000|2024-01-11 21:05:00|119.33|117.13|118.95|116.75|119.42|117.22|118.86|116.66|0
1705007400000|2024-01-11 21:10:00|118.86|116.66|119.04|116.84|119.14|116.94|118.76|116.56|0
1705007700000|2024-01-11 21:15:00|119.14|116.74|119.24|116.84|119.24|116.84|118.96|116.56|0
1705008000000|2024-01-11 21:20:00|119.29|116.89|119.52|117.12|119.61|117.21|119.19|116.79|0
1705008300000|2024-01-11 21:25:00|119.57|117.17|119.61|117.21|119.61|117.21|119.52|117.12|0
1705008600000|2024-01-11 21:30:00|119.52|117.12|119.89|117.49|119.89|117.49|119.51|117.11|0
1705008900000|2024-01-11 21:35:00|119.8|117.4|119.98|117.58|119.98|117.58|119.7|117.3|0
1705009200000|2024-01-11 21:40:00|120.03|117.63|119.89|117.49|120.08|117.68|119.89|117.49|0
1705009500000|2024-01-11 21:45:00|120.08|117.68|120.07|117.67|120.17|117.77|120.07|117.67|0
1705009800000|2024-01-11 21:50:00|120.17|117.77|120.26|117.86|120.36|117.96|120.17|117.77|0
1705010100000|2024-01-11 21:55:00|120.17|117.77|119.99|117.59|120.26|117.86|119.93|117.53|0
1705010400000|2024-01-11 22:00:00|119.92|117.52|119.49|117.09|119.92|117.52|119.42|117.02|0
1705010700000|2024-01-11 22:05:00|119.6|117.2|120.15|117.75|120.15|117.75|119.6|117.2|0
1705011000000|2024-01-11 22:10:00|120.12|117.72|120.1|117.7|120.21|117.81|120.07|117.67|0
1705011300000|2024-01-11 22:15:00|120.09|117.69|120.09|117.69|120.15|117.75|120.09|117.69|0
1705011600000|2024-01-11 22:20:00|120.15|117.75|120.09|117.69|120.15|117.75|120.09|117.69|0
1705011900000|2024-01-11 22:25:00|120.16|117.76|120.16|117.76|120.16|117.76|120.16|117.76|0
1705012200000|2024-01-11 22:30:00|120.17|117.77|120.25|117.85|120.25|117.85|120.13|117.73|0
1705012500000|2024-01-11 22:35:00|120.27|117.87|120.25|117.85|120.27|117.87|120.25|117.85|0
1705012800000|2024-01-11 22:40:00|120.24|117.84|120.24|117.84|120.33|117.93|120.24|117.84|0
1705013100000|2024-01-11 22:45:00|120.33|117.93|120.29|117.89|120.33|117.93|120.25|117.85|0
1705013400000|2024-01-11 22:50:00|120.26|117.86|120.3|117.9|120.3|117.9|120.26|117.86|0
1705013700000|2024-01-11 22:55:00|120.29|117.89|120.15|117.75|120.32|117.92|120.01|117.61|0
1705014000000|2024-01-11 23:00:00|120.19|117.79|120.9|118.5|121.09|118.69|120.19|117.79|0
1705014300000|2024-01-11 23:05:00|120.85|118.45|120.33|117.93|120.9|118.5|120.33|117.93|0
1705014600000|2024-01-11 23:10:00|120.23|117.83|120.33|117.93|120.42|118.02|120.14|117.74|0
1705014900000|2024-01-11 23:15:00|120.28|117.88|120.14|117.74|120.42|118.02|119.95|117.55|0
1705015200000|2024-01-11 23:20:00|120.23|117.83|120.14|117.74|120.23|117.83|120.04|117.64|0
1705015500000|2024-01-11 23:25:00|120.13|117.73|119.57|117.17|120.13|117.73|119.38|116.98|0
1705015800000|2024-01-11 23:30:00|119.47|117.07|119.94|117.54|120.04|117.64|119.47|117.07|0
1705016100000|2024-01-11 23:35:00|120.04|117.64|120.98|118.58|120.98|118.58|120.04|117.64|0
1705016400000|2024-01-11 23:40:00|120.89|118.49|120.98|118.58|121.08|118.68|120.7|118.3|0
1705016700000|2024-01-11 23:45:00|120.94|118.54|120.6|118.2|120.98|118.58|120.41|118.01|0
1705017000000|2024-01-11 23:50:00|120.55|118.15|120.31|117.91|120.69|118.29|120.31|117.91|0
1705017300000|2024-01-11 23:55:00|120.41|118.01|120.31|117.91|120.41|118.01|120.03|117.63|0
1705017600000|2024-01-12 00:00:00|120.12|117.72|119.65|117.25|120.12|117.72|119.56|117.16|0
1705017900000|2024-01-12 00:05:00|119.74|117.34|120.02|117.62|120.31|117.91|119.74|117.34|0
1705018200000|2024-01-12 00:10:00|119.93|117.53|120.4|118|120.5|118.1|119.93|117.53|0
1705018500000|2024-01-12 00:15:00|120.31|117.91|119.93|117.53|120.4|118|119.93|117.53|0
1705018800000|2024-01-12 00:20:00|119.83|117.43|119.55|117.15|120.02|117.62|119.45|117.05|0
1705019100000|2024-01-12 00:25:00|119.64|117.24|120.49|118.09|120.49|118.09|119.64|117.24|0
1705019400000|2024-01-12 00:30:00|120.4|118|120.87|118.47|120.96|118.56|120.3|117.9|0
1705019700000|2024-01-12 00:35:00|120.77|118.37|120.77|118.37|120.77|118.37|120.39|117.99|0
1705020000000|2024-01-12 00:40:00|120.87|118.47|121.15|118.75|121.29|118.89|120.87|118.47|0
1705020300000|2024-01-12 00:45:00|121.1|118.7|120.96|118.56|121.15|118.75|120.67|118.27|0
1705020600000|2024-01-12 00:50:00|121.05|118.65|121.91|119.51|122|119.6|121.05|118.65|0
1705020900000|2024-01-12 00:55:00|122|119.6|122.19|119.79|122.48|120.08|121.91|119.51|0
1705021200000|2024-01-12 01:00:00|122.29|119.89|122.77|120.37|122.86|120.46|122.19|119.79|0
1705021500000|2024-01-12 01:05:00|122.82|120.42|122.67|120.27|123.06|120.66|122.34|119.94|0
1705021800000|2024-01-12 01:10:00|122.77|120.37|123.05|120.65|123.05|120.65|122.67|120.27|0
1705022100000|2024-01-12 01:15:00|122.96|120.56|123.31|120.91|124.38|121.98|122.96|120.56|0
1705022400000|2024-01-12 01:20:00|123.4|121|123.5|121.1|123.69|121.29|123.31|120.91|0
1705022700000|2024-01-12 01:25:00|123.55|121.15|123.3|120.9|123.59|121.19|123.3|120.9|0
1705023000000|2024-01-12 01:30:00|123.2|121|123.39|121.19|123.59|121.39|123.2|121|0
1705023300000|2024-01-12 01:35:00|123.3|121.1|122.82|120.62|123.3|121.1|122.63|120.43|0
1705023600000|2024-01-12 01:40:00|122.72|120.52|122.15|119.95|122.72|120.52|122.15|119.95|0
1705023900000|2024-01-12 01:45:00|122.2|120|122.05|119.85|122.43|120.23|121.95|119.75|0
1705024200000|2024-01-12 01:50:00|121.95|119.75|122.14|119.94|122.24|120.04|121.86|119.66|0
1705024500000|2024-01-12 01:55:00|122.05|119.85|122.14|119.94|122.33|120.13|122.04|119.84|0
1705024800000|2024-01-12 02:00:00|122.04|119.84|121.85|119.65|122.14|119.94|121.66|119.46|0
1705025100000|2024-01-12 02:05:00|121.95|119.75|122.04|119.84|122.14|119.94|121.95|119.75|0
1705025400000|2024-01-12 02:10:00|122.14|119.94|121.56|119.36|122.23|120.03|121.56|119.36|0
1705025700000|2024-01-12 02:15:00|121.47|119.27|121.66|119.46|122.04|119.84|121.37|119.17|0
1705026000000|2024-01-12 02:20:00|121.56|119.36|121.18|118.98|121.66|119.46|121.18|118.98|0
1705026300000|2024-01-12 02:25:00|121.27|119.07|121.18|118.98|121.37|119.17|121.08|118.88|0
1705026600000|2024-01-12 02:30:00|121.08|118.88|121.37|119.17|121.37|119.17|121.08|118.88|0
1705026900000|2024-01-12 02:35:00|121.32|119.12|121.36|119.16|121.46|119.26|121.27|119.07|0
1705027200000|2024-01-12 02:40:00|121.27|119.07|121.08|118.88|121.36|119.16|121.08|118.88|0
1705027500000|2024-01-12 02:45:00|121.03|118.83|120.51|118.31|121.03|118.83|120.41|118.21|0
1705027800000|2024-01-12 02:50:00|120.6|118.4|120.56|118.36|120.79|118.59|120.51|118.31|0
1705028100000|2024-01-12 02:55:00|120.6|118.4|120.79|118.59|120.88|118.68|120.6|118.4|0
1705028400000|2024-01-12 03:00:00|120.74|118.54|121.17|118.97|121.17|118.97|120.74|118.54|0
1705028700000|2024-01-12 03:05:00|121.07|118.87|121.16|118.96|121.26|119.06|121.07|118.87|0
1705029000000|2024-01-12 03:10:00|121.07|118.87|121.16|118.96|121.26|119.06|121.07|118.87|0
1705029300000|2024-01-12 03:15:00|121.26|119.06|120.97|118.77|121.26|119.06|120.97|118.77|0
1705029600000|2024-01-12 03:20:00|120.88|118.68|120.78|118.58|120.97|118.77|120.78|118.58|0
1705029900000|2024-01-12 03:25:00|120.87|118.67|120.78|118.58|120.87|118.67|120.59|118.39|0
1705030200000|2024-01-12 03:30:00|120.87|118.67|120.59|118.39|120.87|118.67|120.59|118.39|0
1705030500000|2024-01-12 03:35:00|120.64|118.44|120.87|118.67|120.87|118.67|120.64|118.44|0
1705030800000|2024-01-12 03:40:00|120.96|118.76|120.96|118.76|120.96|118.76|120.87|118.67|0
1705031100000|2024-01-12 03:45:00|120.87|118.67|120.96|118.76|120.96|118.76|120.87|118.67|0
1705031400000|2024-01-12 03:50:00|120.91|118.71|120.96|118.76|120.96|118.76|120.86|118.66|0
1705032000000|2024-01-12 04:00:00|121.14|118.94|121.71|119.51|121.71|119.51|121.14|118.94|0
1705032300000|2024-01-12 04:05:00|121.81|119.61|121.81|119.61|121.81|119.61|121.62|119.42|0
1705032600000|2024-01-12 04:10:00|121.9|119.7|121.62|119.42|122|119.8|121.57|119.37|0
1705032900000|2024-01-12 04:15:00|121.81|119.61|122.38|120.18|122.38|120.18|121.81|119.61|0
1705033200000|2024-01-12 04:20:00|122.28|120.08|122.47|120.27|122.57|120.37|122.19|119.99|0
1705033500000|2024-01-12 04:25:00|122.57|120.37|122.95|120.75|123.14|120.94|122.57|120.37|0
1705033800000|2024-01-12 04:30:00|123.04|120.84|122.95|120.75|123.04|120.84|122.85|120.65|0
1705034100000|2024-01-12 04:35:00|122.85|120.65|122.37|120.17|122.95|120.75|122.37|120.17|0
1705034400000|2024-01-12 04:40:00|122.42|120.22|122.27|120.07|122.47|120.27|122.18|119.98|0
1705034700000|2024-01-12 04:45:00|122.37|120.17|122.18|119.98|122.37|120.17|122.08|119.88|0
1705035000000|2024-01-12 04:50:00|122.23|120.03|122.17|119.97|122.27|120.07|122.08|119.88|0
1705035300000|2024-01-12 04:55:00|122.22|120.02|121.89|119.69|122.22|120.02|121.89|119.69|0
1705035600000|2024-01-12 05:00:00|121.94|119.74|121.69|119.49|121.94|119.74|121.5|119.3|0
1705035900000|2024-01-12 05:05:00|121.6|119.4|121.31|119.11|121.69|119.49|121.31|119.11|0
1705036200000|2024-01-12 05:10:00|121.27|119.07|121.93|119.73|121.98|119.78|121.03|118.83|0
1705036500000|2024-01-12 05:15:00|121.88|119.68|121.69|119.49|121.98|119.78|121.4|119.2|0
1705036800000|2024-01-12 05:20:00|121.59|119.39|121.59|119.39|121.88|119.68|121.59|119.39|0
1705037100000|2024-01-12 05:25:00|121.55|119.35|121.49|119.29|121.59|119.39|121.4|119.2|0
1705037400000|2024-01-12 05:30:00|121.4|119.2|121.49|119.29|121.49|119.29|121.3|119.1|0
1705037700000|2024-01-12 05:35:00|121.4|119.2|121.49|119.29|121.49|119.29|121.3|119.1|0
1705038000000|2024-01-12 05:40:00|121.59|119.39|121.97|119.77|121.97|119.77|121.59|119.39|0
1705038300000|2024-01-12 05:45:00|121.87|119.67|121.77|119.57|122.06|119.86|121.77|119.57|0
1705038600000|2024-01-12 05:50:00|121.87|119.67|121.68|119.48|121.87|119.67|121.68|119.48|0
1705038900000|2024-01-12 05:55:00|121.77|119.57|122.15|119.95|122.15|119.95|121.67|119.47|0
1705039200000|2024-01-12 06:00:00|122.06|119.86|121.86|119.66|122.24|120.04|121.77|119.57|0
1705039500000|2024-01-12 06:05:00|121.77|119.57|121.86|119.66|122.05|119.85|121.58|119.38|0
1705039800000|2024-01-12 06:10:00|121.77|119.57|121.67|119.47|122.05|119.85|121.67|119.47|0
1705040100000|2024-01-12 06:15:00|121.76|119.56|121.72|119.52|121.81|119.61|121.67|119.47|0
1705040400000|2024-01-12 06:20:00|121.76|119.56|121.38|119.18|121.76|119.56|121.38|119.18|0
1705040700000|2024-01-12 06:25:00|121.47|119.27|121.38|119.18|121.57|119.37|121.28|119.08|0
1705041000000|2024-01-12 06:30:00|121.33|119.13|121.28|119.08|121.38|119.18|121.14|118.94|0
1705041300000|2024-01-12 06:35:00|121.38|119.18|121.76|119.56|121.85|119.65|121.38|119.18|0
1705041600000|2024-01-12 06:40:00|121.75|119.55|121.37|119.17|121.9|119.7|121.28|119.08|0
1705041900000|2024-01-12 06:45:00|121.56|119.36|121.56|119.36|121.85|119.65|121.56|119.36|0
1705042200000|2024-01-12 06:50:00|121.52|119.32|121.32|119.12|121.56|119.36|121.09|118.89|0
1705042500000|2024-01-12 06:55:00|121.27|119.07|120.8|118.6|121.37|119.17|120.8|118.6|0
1705042800000|2024-01-12 07:00:00|120.89|118.69|122.22|120.02|122.22|120.02|120.51|118.31|0
1705043100000|2024-01-12 07:05:00|122.13|119.93|122.32|120.12|122.51|120.31|121.56|119.36|0
1705043400000|2024-01-12 07:10:00|122.27|120.07|122.22|120.02|122.41|120.21|121.84|119.64|0
1705043700000|2024-01-12 07:15:00|122.12|119.92|121.27|119.07|122.32|120.12|121.17|118.97|0
1705044000000|2024-01-12 07:20:00|121.17|118.97|121.83|119.63|122.03|119.83|121.07|118.87|0
1705044300000|2024-01-12 07:25:00|121.93|119.73|122.6|120.4|122.6|120.4|121.83|119.63|0
1705044600000|2024-01-12 07:30:00|122.41|120.21|122.79|120.59|122.79|120.59|122.21|120.01|0
1705044900000|2024-01-12 07:35:00|122.88|120.68|122.2|120|123.17|120.97|121.39|119.19|0
1705045200000|2024-01-12 07:40:00|122.1|119.9|122.39|120.19|122.49|120.29|122.06|119.86|0
1705045500000|2024-01-12 07:45:00|122.29|120.09|122.87|120.67|122.87|120.67|122.2|120|0
1705045800000|2024-01-12 07:50:00|122.77|120.57|122.53|120.33|123.06|120.86|122.39|120.19|0
1705046100000|2024-01-12 07:55:00|122.58|120.38|122.77|120.57|122.82|120.62|122.19|119.99|0
1705046400000|2024-01-12 08:00:00|122.58|120.38|121.71|119.51|122.58|120.38|121.71|119.51|0
1705046700000|2024-01-12 08:05:00|121.81|119.61|119.71|117.51|121.81|119.61|119.61|117.41|0
1705047000000|2024-01-12 08:10:00|119.61|117.41|118.95|116.75|119.71|117.51|118.95|116.75|0
1705047300000|2024-01-12 08:15:00|119.14|116.94|118.76|116.56|119.23|117.03|118.57|116.37|0
1705047600000|2024-01-12 08:20:00|118.86|116.66|117.73|115.53|120.37|118.17|117.73|115.53|0
1705047900000|2024-01-12 08:25:00|117.54|115.34|117.91|115.71|118.01|115.81|117.54|115.34|0
1705048200000|2024-01-12 08:30:00|117.82|115.62|116.01|113.81|118.38|116.18|115.92|113.72|0
1705048500000|2024-01-12 08:35:00|115.92|113.72|117.03|114.83|117.5|115.3|115.92|113.72|0
1705048800000|2024-01-12 08:40:00|116.94|114.74|117.59|115.39|117.96|115.76|116.94|114.74|0
1705049100000|2024-01-12 08:45:00|117.68|115.48|118.56|116.36|118.7|116.5|116.87|114.67|0
1705049400000|2024-01-12 08:50:00|118.51|116.31|117.11|114.91|118.51|116.31|116.83|114.63|0
1705049700000|2024-01-12 08:55:00|117.2|115|116.55|114.35|117.48|115.28|116.55|114.35|0
1705050000000|2024-01-12 09:00:00|116.59|114.39|116.54|114.34|117.1|114.9|116.27|114.07|0
1705050300000|2024-01-12 09:05:00|116.45|114.25|116.08|113.88|116.82|114.62|115.89|113.69|0
1705050600000|2024-01-12 09:10:00|116.13|113.93|115.34|113.14|116.26|114.06|115.06|112.86|0
1705050900000|2024-01-12 09:15:00|115.06|112.86|116.35|114.15|116.35|114.15|115.06|112.86|0
1705051200000|2024-01-12 09:20:00|116.45|114.25|117.47|115.27|117.47|115.27|116.35|114.15|0
1705051500000|2024-01-12 09:25:00|117.52|115.32|116.91|114.71|117.84|115.64|116.72|114.52|0
1705051800000|2024-01-12 09:30:00|116.86|114.66|116.44|114.24|116.91|114.71|115.79|113.59|0
1705052100000|2024-01-12 09:35:00|116.35|114.15|117.23|115.03|117.28|115.08|115.88|113.68|0
1705052400000|2024-01-12 09:40:00|117.28|115.08|117.09|114.89|117.65|115.45|117|114.8|0
1705052700000|2024-01-12 09:45:00|116.95|114.75|117.37|115.17|117.93|115.73|116.95|114.75|0
1705053000000|2024-01-12 09:50:00|117.42|115.22|118.02|115.82|118.12|115.92|116.81|114.61|0
1705053300000|2024-01-12 09:55:00|118.11|115.91|118.49|116.29|118.58|116.38|117.93|115.73|0
1705053600000|2024-01-12 10:00:00|118.3|116.1|117.83|115.63|118.3|116.1|117.64|115.44|0
1705053900000|2024-01-12 10:05:00|117.92|115.72|118.02|115.82|118.77|116.57|117.64|115.44|0
1705054200000|2024-01-12 10:10:00|117.83|115.63|117.88|115.68|117.92|115.72|117.27|115.07|0
1705054500000|2024-01-12 10:15:00|117.92|115.72|117.59|115.39|118.3|116.1|117.54|115.34|0
1705054800000|2024-01-12 10:20:00|117.54|115.34|117.26|115.06|117.54|115.34|116.98|114.78|0
1705055100000|2024-01-12 10:25:00|117.17|114.97|117.07|114.87|117.17|114.97|116.7|114.5|0
1705055400000|2024-01-12 10:30:00|117.17|114.97|116.93|114.73|117.63|115.43|116.79|114.59|0
1705055700000|2024-01-12 10:35:00|116.88|114.68|117.26|115.06|117.44|115.24|116.84|114.64|0
1705056000000|2024-01-12 10:40:00|117.16|114.96|118.29|116.09|118.29|116.09|117.16|114.96|0
1705056300000|2024-01-12 10:45:00|118.1|115.9|118.75|116.55|118.94|116.74|118|115.8|0
1705056600000|2024-01-12 10:50:00|118.66|116.46|119.22|117.02|119.46|117.26|118.47|116.27|0
1705056900000|2024-01-12 10:55:00|119.27|117.07|119.03|116.83|119.32|117.12|118.42|116.22|0
1705057200000|2024-01-12 11:00:00|119.13|116.93|118.18|115.98|119.22|117.02|117.72|115.52|0
1705057500000|2024-01-12 11:05:00|118.28|116.08|119.12|116.92|119.22|117.02|118.09|115.89|0
1705057800000|2024-01-12 11:10:00|119.22|117.02|119.6|117.4|119.6|117.4|118.65|116.45|0
1705058100000|2024-01-12 11:15:00|119.65|117.45|120.06|117.86|120.06|117.86|118.59|116.39|0
1705058400000|2024-01-12 11:20:00|120.25|118.05|119.87|117.67|120.34|118.14|119.58|117.38|0
1705058700000|2024-01-12 11:25:00|119.77|117.57|119.67|117.47|119.96|117.76|119.48|117.28|0
1705059000000|2024-01-12 11:30:00|119.58|117.38|120.05|117.85|120.15|117.95|119.58|117.38|0
1705059300000|2024-01-12 11:35:00|120.01|117.81|120.62|118.42|120.72|118.52|119.86|117.66|0
1705059600000|2024-01-12 11:40:00|120.72|118.52|121.96|119.76|122.15|119.95|120.72|118.52|0
1705059900000|2024-01-12 11:45:00|122.15|119.95|126.05|123.85|126.25|124.05|121.67|119.47|0
1705060200000|2024-01-12 11:50:00|125.65|123.45|126.14|123.94|126.58|124.38|123.56|121.36|0
1705060500000|2024-01-12 11:55:00|126.23|124.03|123.89|121.69|126.43|124.23|123.89|121.69|0
1705060800000|2024-01-12 12:00:00|123.79|121.59|123.14|120.94|124.08|121.88|122.44|120.24|0
1705061100000|2024-01-12 12:05:00|123.09|120.89|123.71|121.51|124.01|121.81|122.94|120.74|0
1705061400000|2024-01-12 12:10:00|123.67|121.47|123.13|120.93|123.71|121.51|122.94|120.74|0
1705061700000|2024-01-12 12:15:00|123.42|121.22|124.1|121.9|124.1|121.9|123.13|120.93|0
1705062000000|2024-01-12 12:20:00|124.2|122|123.03|120.83|124.68|122.48|122.94|120.74|0
1705062300000|2024-01-12 12:25:00|122.84|120.64|122.93|120.73|123.13|120.93|122.45|120.25|0
1705062600000|2024-01-12 12:30:00|122.74|120.54|121.97|119.77|122.74|120.54|121.4|119.2|0
1705062900000|2024-01-12 12:35:00|121.68|119.48|122.06|119.86|122.64|120.44|121.68|119.48|0
1705063200000|2024-01-12 12:40:00|122.16|119.96|122.35|120.15|122.35|120.15|121.87|119.67|0
1705063500000|2024-01-12 12:45:00|122.25|120.05|122.69|120.49|123.22|121.02|122.25|120.05|0
1705063800000|2024-01-12 12:50:00|122.54|120.34|122.44|120.24|123.22|121.02|121.87|119.67|0
1705064100000|2024-01-12 12:55:00|122.54|120.34|123.02|120.82|123.21|121.01|122.15|119.95|0
1705064400000|2024-01-12 13:00:00|123.31|121.11|121.77|119.57|123.7|121.5|120.91|118.71|0
1705064700000|2024-01-12 13:05:00|121.58|119.38|122.63|120.43|122.73|120.53|121.58|119.38|0
1705065000000|2024-01-12 13:10:00|122.73|120.53|123.01|120.81|123.79|121.59|122.25|120.05|0
1705065300000|2024-01-12 13:15:00|123.16|120.96|123.4|121.2|123.69|121.49|122.24|120.04|0
1705065600000|2024-01-12 13:20:00|123.5|121.3|123.79|121.59|124.08|121.88|123.5|121.3|0
1705065900000|2024-01-12 13:25:00|123.84|121.64|122.72|120.52|123.93|121.73|122.48|120.28|0
1705066200000|2024-01-12 13:30:00|122.53|120.33|118.53|116.33|122.53|120.33|118.06|115.86|0
1705066500000|2024-01-12 13:35:00|118.25|116.05|118.43|116.23|119.84|117.64|117.78|115.58|0
1705066800000|2024-01-12 13:40:00|118.62|116.42|119.56|117.36|119.84|117.64|118.15|115.95|0
1705067100000|2024-01-12 13:45:00|119.37|117.17|120.03|117.83|120.74|118.54|118.99|116.79|0
1705067400000|2024-01-12 13:50:00|119.93|117.73|119.18|116.98|120.5|118.3|118.99|116.79|0
1705067700000|2024-01-12 13:55:00|119.27|117.07|118.8|116.6|120.21|118.01|118.7|116.5|0
1705068000000|2024-01-12 14:00:00|118.52|116.32|117.95|115.75|119.36|117.16|117.95|115.75|0
1705068300000|2024-01-12 14:05:00|118.14|115.94|118.79|116.59|118.98|116.78|117.67|115.47|0
1705068600000|2024-01-12 14:10:00|118.7|116.5|117.58|115.38|118.89|116.69|117.58|115.38|0
1705068900000|2024-01-12 14:15:00|117.67|115.47|117.2|115|117.86|115.66|116.93|114.73|0
1705069200000|2024-01-12 14:20:00|117.3|115.1|115.45|113.25|117.3|115.1|115.36|113.16|0
1705069500000|2024-01-12 14:25:00|115.54|113.34|113.71|111.51|115.72|113.52|113.08|110.88|0
1705069800000|2024-01-12 14:30:00|113.35|111.15|113.01|110.81|114.23|112.03|112.63|110.43|0
1705070100000|2024-01-12 14:35:00|112.83|110.63|111.66|109.46|113.19|110.99|111.12|108.92|0
1705070400000|2024-01-12 14:40:00|111.57|109.37|111.57|109.37|112.02|109.82|110.94|108.74|0
1705070700000|2024-01-12 14:45:00|111.3|109.1|112.55|110.35|112.55|110.35|110.94|108.74|0
1705071000000|2024-01-12 14:50:00|112.64|110.44|113.09|110.89|113.32|111.12|111.75|109.55|0
1705071300000|2024-01-12 14:55:00|113|110.8|116.29|114.09|116.29|114.09|112.82|110.62|0
1705071600000|2024-01-12 15:00:00|116.2|114|117.86|115.66|119.36|117.16|116.11|113.91|0
1705071900000|2024-01-12 15:05:00|118.05|115.85|115.64|113.44|118.33|116.13|115|112.8|0
1705072200000|2024-01-12 15:10:00|115.73|113.53|118.42|116.22|118.8|116.6|115.37|113.17|0
1705072500000|2024-01-12 15:15:00|118.33|116.13|120.49|118.29|120.78|118.58|117.02|114.82|0
1705072800000|2024-01-12 15:20:00|120.21|118.01|118.23|116.03|120.3|118.1|118.14|115.94|0
1705073100000|2024-01-12 15:25:00|118.14|115.94|118.7|116.5|119.54|117.34|117.86|115.66|0
1705073400000|2024-01-12 15:30:00|118.51|116.31|118.04|115.84|118.6|116.4|117.11|114.91|0
1705073700000|2024-01-12 15:35:00|117.95|115.75|120.11|117.91|120.39|118.19|117.67|115.47|0
1705074000000|2024-01-12 15:40:00|119.82|117.62|119.16|116.96|121.91|119.71|118.6|116.4|0
1705074300000|2024-01-12 15:45:00|119.07|116.87|121.62|119.42|121.62|119.42|118.5|116.3|0
1705074600000|2024-01-12 15:50:00|121.34|119.14|122.96|120.76|123.35|121.15|120.86|118.66|0
1705074900000|2024-01-12 15:55:00|123.06|120.86|121.24|119.04|123.3|121.1|121.14|118.94|0
1705075200000|2024-01-12 16:00:00|121.43|119.23|120.48|118.28|122|119.8|119.91|117.71|0
1705075500000|2024-01-12 16:05:00|120.24|118.04|118.68|116.48|121.14|118.94|118.4|116.2|0
1705075800000|2024-01-12 16:10:00|118.78|116.58|118.87|116.67|119.53|117.33|118.03|115.83|0
1705076100000|2024-01-12 16:15:00|118.78|116.58|118.49|116.29|119.34|117.14|117.84|115.64|0
1705076400000|2024-01-12 16:20:00|118.59|116.39|118.82|116.62|119.62|117.42|118.21|116.01|0
1705076700000|2024-01-12 16:25:00|118.96|116.76|118.26|116.06|119.05|116.85|117.56|115.36|0
1705077000000|2024-01-12 16:30:00|118.3|116.1|117.2|115|118.49|116.29|116.77|114.57|0
1705077300000|2024-01-12 16:35:00|117.29|115.09|120.3|118.1|122.02|119.82|117.29|115.09|0
1705077600000|2024-01-12 16:40:00|119.92|117.72|120.39|118.19|121.54|119.34|119.92|117.72|0
1705077900000|2024-01-12 16:45:00|120.77|118.57|121.06|118.86|121.73|119.53|120.01|117.81|0
1705078200000|2024-01-12 16:50:00|120.96|118.76|120.86|118.66|121.92|119.72|120.25|118.05|0
1705078500000|2024-01-12 16:55:00|120.82|118.62|121.15|118.95|121.63|119.43|120.48|118.28|0
1705078800000|2024-01-12 17:00:00|121.05|118.85|122.01|119.81|122.3|120.1|120.58|118.38|0
1705079100000|2024-01-12 17:05:00|121.91|119.71|121.34|119.14|121.91|119.71|120.57|118.37|0
1705079400000|2024-01-12 17:10:00|121.24|119.04|120.29|118.09|121.34|119.14|119.53|117.33|0
1705079700000|2024-01-12 17:15:00|120.19|117.99|119.05|116.85|120.57|118.37|118.96|116.76|0
1705080000000|2024-01-12 17:20:00|119.2|117|120.19|117.99|120.38|118.18|118.68|116.48|0
1705080300000|2024-01-12 17:25:00|120.28|118.08|120|117.8|121.52|119.32|120|117.8|0
1705080600000|2024-01-12 17:30:00|120.09|117.89|119.81|117.61|120.85|118.65|119.43|117.23|0
1705080900000|2024-01-12 17:35:00|119.9|117.7|120.28|118.08|121.23|119.03|119.9|117.7|0
1705081200000|2024-01-12 17:40:00|120.37|118.17|119.52|117.32|121.04|118.84|119.52|117.32|0
1705081500000|2024-01-12 17:45:00|119.61|117.41|120.18|117.98|120.85|118.65|119.61|117.41|0
1705081800000|2024-01-12 17:50:00|120.37|118.17|118.38|116.18|120.56|118.36|118.29|116.09|0
1705082100000|2024-01-12 17:55:00|118.29|116.09|119.32|117.12|119.99|117.79|118.01|115.81|0
1705082400000|2024-01-12 18:00:00|119.13|116.93|118.29|116.09|119.13|116.93|118.19|115.99|0
1705082700000|2024-01-12 18:05:00|118.38|116.18|118|115.8|118.76|116.56|117.87|115.67|0
1705083000000|2024-01-12 18:10:00|117.91|115.71|117.72|115.52|118|115.8|117.26|115.06|0
1705083300000|2024-01-12 18:15:00|117.63|115.43|117.72|115.52|118.05|115.85|117.35|115.15|0
1705083600000|2024-01-12 18:20:00|117.77|115.57|117.81|115.61|118.56|116.36|116.97|114.77|0
1705083900000|2024-01-12 18:25:00|117.72|115.52|117.44|115.24|117.9|115.7|116.97|114.77|0
1705084200000|2024-01-12 18:30:00|117.34|115.14|117.34|115.14|117.9|115.7|117.06|114.86|0
1705084500000|2024-01-12 18:35:00|117.39|115.19|116.87|114.67|117.71|115.51|116.6|114.4|0
1705084800000|2024-01-12 18:40:00|116.78|114.58|116.97|114.77|117.11|114.91|116.41|114.21|0
1705085100000|2024-01-12 18:45:00|116.87|114.67|116.59|114.39|117.34|115.14|116.59|114.39|0
1705085400000|2024-01-12 18:50:00|116.68|114.48|116.5|114.3|117.34|115.14|116.4|114.2|0
1705085700000|2024-01-12 18:55:00|116.59|114.39|116.22|114.02|117.01|114.81|115.94|113.74|0
1705086000000|2024-01-12 19:00:00|116.31|114.11|115.75|113.55|116.31|114.11|115.75|113.55|0
1705086300000|2024-01-12 19:05:00|115.66|113.46|115.48|113.28|115.94|113.74|115.38|113.18|0
1705086600000|2024-01-12 19:10:00|115.57|113.37|115.29|113.09|115.94|113.74|115.11|112.91|0
1705086900000|2024-01-12 19:15:00|115.38|113.18|115.29|113.09|115.47|113.27|114.83|112.63|0
1705087200000|2024-01-12 19:20:00|115.38|113.18|116.12|113.92|117.32|115.12|115.2|113|0
1705087500000|2024-01-12 19:25:00|116.02|113.82|116.3|114.1|116.49|114.29|115.7|113.5|0
1705087800000|2024-01-12 19:30:00|116.26|114.06|117.97|115.77|118.54|116.34|116.26|114.06|0
1705088100000|2024-01-12 19:35:00|118.07|115.87|117.74|115.54|119.01|116.81|117.6|115.4|0
1705088400000|2024-01-12 19:40:00|117.69|115.49|118.86|116.66|118.96|116.76|117.5|115.3|0
1705088700000|2024-01-12 19:45:00|118.96|116.76|118.96|116.76|119.52|117.32|118.96|116.76|0
1705089000000|2024-01-12 19:50:00|119.05|116.85|118.95|116.75|119.14|116.94|118.21|116.01|0
1705089300000|2024-01-12 19:55:00|118.86|116.66|119.33|117.13|119.71|117.51|118.58|116.38|0
1705089600000|2024-01-12 20:00:00|119.71|117.51|119.61|117.41|119.99|117.79|119.33|117.13|0
1705089900000|2024-01-12 20:05:00|119.8|117.6|119.66|117.46|119.99|117.79|118.57|116.37|0
1705090200000|2024-01-12 20:10:00|119.61|117.41|119.61|117.41|119.99|117.79|119.32|117.12|0
1705090500000|2024-01-12 20:15:00|119.7|117.5|120.08|117.88|120.27|118.07|119.23|117.03|0
1705090800000|2024-01-12 20:20:00|119.98|117.78|120.74|118.54|121.21|119.01|119.79|117.59|0
1705091100000|2024-01-12 20:25:00|120.69|118.49|119.6|117.4|120.69|118.49|119.13|116.93|0
1705091400000|2024-01-12 20:30:00|119.65|117.45|118.66|116.46|119.98|117.78|118.57|116.37|0
1705091700000|2024-01-12 20:35:00|118.71|116.51|119.13|116.93|119.22|117.02|118.47|116.27|0
1705092000000|2024-01-12 20:40:00|119.22|117.02|118.47|116.27|119.97|117.77|118.37|116.17|0
1705092300000|2024-01-12 20:45:00|118.56|116.36|117.72|115.52|118.56|116.36|117.72|115.52|0
1705092600000|2024-01-12 20:50:00|117.63|115.43|117.62|115.42|118.75|116.55|117.44|115.24|0
1705092900000|2024-01-12 20:55:00|117.53|115.33|117.9|115.7|118.37|116.17|116.97|114.77|0
1705093200000|2024-01-12 21:00:00|117.81|115.61|118.74|116.54|119.12|116.92|117.81|115.61|0
1705093500000|2024-01-12 21:05:00|118.84|116.64|119.12|116.92|119.4|117.2|118.74|116.54|0
1705093800000|2024-01-12 21:10:00|119.21|117.01|119.11|116.91|119.21|117.01|118.65|116.45|0
1705299600000|2024-01-15 06:20:00|118.37|116.17|118.18|115.98|118.37|116.17|118.18|115.98|0
1705299900000|2024-01-15 06:25:00|118.27|116.07|117.99|115.79|118.37|116.17|117.99|115.79|0
1705300200000|2024-01-15 06:30:00|118.09|115.89|118.08|115.88|118.36|116.16|118.08|115.88|0
1705300500000|2024-01-15 06:35:00|117.99|115.79|117.62|115.42|118.08|115.88|117.53|115.33|0
1705300800000|2024-01-15 06:40:00|117.53|115.33|117.62|115.42|117.8|115.6|117.53|115.33|0
1705301100000|2024-01-15 06:45:00|117.71|115.51|117.52|115.32|117.71|115.51|117.52|115.32|0
1705301400000|2024-01-15 06:50:00|117.61|115.41|117.61|115.41|117.71|115.51|117.52|115.32|0
1705301700000|2024-01-15 06:55:00|117.7|115.5|117.52|115.32|117.7|115.5|117.52|115.32|0
1705302000000|2024-01-15 07:00:00|117.61|115.41|117.05|114.85|117.61|115.41|116.78|114.58|0
1705302300000|2024-01-15 07:05:00|116.96|114.76|117.05|114.85|117.24|115.04|116.87|114.67|0
1705302600000|2024-01-15 07:10:00|117.15|114.95|116.87|114.67|117.15|114.95|116.78|114.58|0
1705302900000|2024-01-15 07:15:00|116.96|114.76|117.51|115.31|117.65|115.45|116.96|114.76|0
1705303200000|2024-01-15 07:20:00|117.42|115.22|117.6|115.4|117.79|115.59|117.33|115.13|0
1705303500000|2024-01-15 07:25:00|117.69|115.49|117.88|115.68|117.88|115.68|117.56|115.36|0
1705303800000|2024-01-15 07:30:00|117.83|115.63|118.25|116.05|118.25|116.05|117.79|115.59|0
1705304100000|2024-01-15 07:35:00|118.3|116.1|118.81|116.61|118.81|116.61|118.25|116.05|0
1705304400000|2024-01-15 07:40:00|118.9|116.7|118.62|116.42|118.99|116.79|118.62|116.42|0
1705304700000|2024-01-15 07:45:00|118.71|116.51|118.52|116.32|118.9|116.7|118.43|116.23|0
1705305000000|2024-01-15 07:50:00|118.57|116.37|118.76|116.56|118.8|116.6|118.29|116.09|0
1705305300000|2024-01-15 07:55:00|118.8|116.6|118.89|116.69|118.99|116.79|118.61|116.41|0
1705305600000|2024-01-15 08:00:00|118.98|116.78|118.52|116.32|119.08|116.88|118.24|116.04|0
1705305900000|2024-01-15 08:05:00|118.42|116.22|117.59|115.39|118.42|116.22|117.59|115.39|0
1705306200000|2024-01-15 08:10:00|117.54|115.34|117.68|115.48|118.33|116.13|117.49|115.29|0
1705306500000|2024-01-15 08:15:00|117.77|115.57|117.86|115.66|118.14|115.94|117.68|115.48|0
1705306800000|2024-01-15 08:20:00|117.77|115.57|117.67|115.47|117.86|115.66|117.21|115.01|0
1705307100000|2024-01-15 08:25:00|117.58|115.38|117.67|115.47|117.95|115.75|117.49|115.29|0
1705307400000|2024-01-15 08:30:00|117.76|115.56|119.35|117.15|119.35|117.15|117.76|115.56|0
1705307700000|2024-01-15 08:35:00|119.25|117.05|118.97|116.77|120|117.8|118.88|116.68|0
1705308000000|2024-01-15 08:40:00|119.02|116.82|119.81|117.61|120.09|117.89|118.97|116.77|0
1705308300000|2024-01-15 08:45:00|119.72|117.52|119.9|117.7|120.38|118.18|119.58|117.38|0
1705308600000|2024-01-15 08:50:00|119.81|117.61|120.42|118.22|120.47|118.27|119.72|117.52|0
1705308900000|2024-01-15 08:55:00|120.37|118.17|121.22|119.02|121.32|119.12|120.37|118.17|0
1705309200000|2024-01-15 09:00:00|121.32|119.12|121.22|119.02|122.31|120.11|121.13|118.93|0
1705309500000|2024-01-15 09:05:00|121.12|118.92|120.74|118.54|121.41|119.21|120.65|118.45|0
1705309800000|2024-01-15 09:10:00|120.79|118.59|120.37|118.17|121.03|118.83|120.27|118.07|0
1705310100000|2024-01-15 09:15:00|120.46|118.26|119.89|117.69|120.84|118.64|119.8|117.6|0
1705310400000|2024-01-15 09:20:00|119.8|117.6|119.14|116.94|120.17|117.97|119.14|116.94|0
1705310700000|2024-01-15 09:25:00|119.33|117.13|118.77|116.57|119.52|117.32|118.67|116.47|0
1705311000000|2024-01-15 09:30:00|118.86|116.66|118.95|116.75|119.04|116.84|118.67|116.47|0
1705311300000|2024-01-15 09:35:00|118.86|116.66|119.37|117.17|119.7|117.5|118.86|116.66|0
1705311600000|2024-01-15 09:40:00|119.42|117.22|121.02|118.82|121.11|118.91|119.42|117.22|0
1705311900000|2024-01-15 09:45:00|120.83|118.63|120.73|118.53|121.2|119|120.35|118.15|0
1705312200000|2024-01-15 09:50:00|120.78|118.58|121.2|119|121.3|119.1|120.45|118.25|0
1705312500000|2024-01-15 09:55:00|121.3|119.1|120.73|118.53|121.67|119.47|120.73|118.53|0
1705312800000|2024-01-15 10:00:00|120.63|118.43|120.35|118.15|121.01|118.81|120.35|118.15|0
1705313100000|2024-01-15 10:05:00|120.25|118.05|121.15|118.95|121.2|119|119.78|117.58|0
1705313400000|2024-01-15 10:10:00|121.2|119|121.29|119.09|121.29|119.09|120.39|118.19|0
1705313700000|2024-01-15 10:15:00|121.34|119.14|121.19|118.99|121.67|119.47|121|118.8|0
1705314000000|2024-01-15 10:20:00|121.1|118.9|120.34|118.14|121.34|119.14|120.25|118.05|0
1705314300000|2024-01-15 10:25:00|120.43|118.23|121|118.8|121.19|118.99|120.25|118.05|0
1705314600000|2024-01-15 10:30:00|120.9|118.7|121.19|118.99|121.19|118.99|120.62|118.42|0
1705314900000|2024-01-15 10:35:00|121.24|119.04|120.9|118.7|121.47|119.27|120.52|118.32|0
1705315200000|2024-01-15 10:40:00|121|118.8|120.66|118.46|121.09|118.89|120.43|118.23|0
1705315500000|2024-01-15 10:45:00|120.71|118.51|120.85|118.65|121.56|119.36|120.52|118.32|0
1705315800000|2024-01-15 10:50:00|120.9|118.7|120.9|118.7|120.99|118.79|120.71|118.51|0
1705316100000|2024-01-15 10:55:00|120.8|118.6|120.42|118.22|120.8|118.6|120.23|118.03|0
1705316400000|2024-01-15 11:00:00|117.9|115.7|118.55|116.35|118.55|116.35|117.9|115.7|0
1705316700000|2024-01-15 11:05:00|118.65|116.45|118.65|116.45|119.12|116.92|118.27|116.07|0
1705317000000|2024-01-15 11:10:00|118.55|116.35|118.55|116.35|118.74|116.54|118.46|116.26|0
1705317300000|2024-01-15 11:15:00|118.64|116.44|119.02|116.82|119.21|117.01|118.55|116.35|0
1705317600000|2024-01-15 11:20:00|118.93|116.73|119.11|116.91|119.49|117.29|118.93|116.73|0
1705317900000|2024-01-15 11:25:00|119.16|116.96|119.11|116.91|119.3|117.1|118.83|116.63|0
1705318200000|2024-01-15 11:30:00|119.21|117.01|119.58|117.38|119.58|117.38|119.11|116.91|0
1705318500000|2024-01-15 11:35:00|119.49|117.29|118.35|116.15|119.58|117.38|118.16|115.96|0
1705318800000|2024-01-15 11:40:00|118.26|116.06|118.54|116.34|118.54|116.34|117.98|115.78|0
1705319100000|2024-01-15 11:45:00|118.59|116.39|118.63|116.43|118.78|116.58|118.49|116.29|0
1705319400000|2024-01-15 11:50:00|118.68|116.48|118.63|116.43|118.82|116.62|118.25|116.05|0
1705319700000|2024-01-15 11:55:00|118.58|116.38|118.63|116.43|118.82|116.62|118.35|116.15|0
1705320000000|2024-01-15 12:00:00|118.72|116.52|118.91|116.71|119.38|117.18|118.72|116.52|0
1705320300000|2024-01-15 12:05:00|119|116.8|117.87|115.67|119|116.8|117.78|115.58|0
1705320600000|2024-01-15 12:10:00|117.83|115.63|118.15|115.95|118.25|116.05|117.78|115.58|0
1705320900000|2024-01-15 12:15:00|117.96|115.76|118.15|115.95|118.24|116.04|117.87|115.67|0
1705321200000|2024-01-15 12:20:00|118.2|116|118.52|116.32|118.62|116.42|118.05|115.85|0
1705321500000|2024-01-15 12:25:00|118.43|116.23|118.24|116.04|118.62|116.42|118.15|115.95|0
1705321800000|2024-01-15 12:30:00|118.2|116|118.52|116.32|118.62|116.42|118.2|116|0
1705322100000|2024-01-15 12:35:00|118.62|116.42|118.33|116.13|118.8|116.6|118.33|116.13|0
1705322400000|2024-01-15 12:40:00|118.24|116.04|118.14|115.94|118.42|116.22|118.14|115.94|0
1705322700000|2024-01-15 12:45:00|118.23|116.03|118.42|116.22|118.57|116.37|117.95|115.75|0
1705323000000|2024-01-15 12:50:00|118.52|116.32|118.51|116.31|118.7|116.5|118.47|116.27|0
1705323300000|2024-01-15 12:55:00|118.61|116.41|119.08|116.88|119.17|116.97|118.61|116.41|0
1705323600000|2024-01-15 13:00:00|119.17|116.97|119.17|116.97|119.55|117.35|118.98|116.78|0
1705323900000|2024-01-15 13:05:00|119.27|117.07|119.36|117.16|119.45|117.25|118.98|116.78|0
1705324200000|2024-01-15 13:10:00|119.45|117.25|119.93|117.73|119.93|117.73|119.17|116.97|0
1705324500000|2024-01-15 13:15:00|120.12|117.92|119.17|116.97|120.12|117.92|119.17|116.97|0
1705324800000|2024-01-15 13:20:00|118.98|116.78|118.5|116.3|119.07|116.87|118.5|116.3|0
1705325100000|2024-01-15 13:25:00|118.41|116.21|118.5|116.3|118.69|116.49|118.22|116.02|0
1705325400000|2024-01-15 13:30:00|118.55|116.35|118.69|116.49|118.88|116.68|118.31|116.11|0
1705325700000|2024-01-15 13:35:00|118.78|116.58|118.92|116.72|118.97|116.77|118.31|116.11|0
1705326000000|2024-01-15 13:40:00|118.97|116.77|118.87|116.67|119.25|117.05|118.78|116.58|0
1705326300000|2024-01-15 13:45:00|118.78|116.58|118.68|116.48|118.87|116.67|118.59|116.39|0
1705326600000|2024-01-15 13:50:00|118.59|116.39|118.96|116.76|119.06|116.86|118.59|116.39|0
1705326900000|2024-01-15 13:55:00|118.87|116.67|119.06|116.86|119.25|117.05|118.87|116.67|0
1705327200000|2024-01-15 14:00:00|119.01|116.81|119.53|117.33|119.53|117.33|118.87|116.67|0
1705327500000|2024-01-15 14:05:00|119.43|117.23|119.34|117.14|119.91|117.71|119.34|117.14|0
1705327800000|2024-01-15 14:10:00|119.43|117.23|118.77|116.57|119.62|117.42|118.77|116.57|0
1705328100000|2024-01-15 14:15:00|118.86|116.66|118.86|116.66|119.1|116.9|118.48|116.28|0
1705328400000|2024-01-15 14:20:00|118.96|116.76|119.05|116.85|119.33|117.13|118.86|116.66|0
1705328700000|2024-01-15 14:25:00|119.14|116.94|118.39|116.19|119.14|116.94|118.2|116|0
1705329000000|2024-01-15 14:30:00|118.29|116.09|118.48|116.28|118.76|116.56|118.01|115.81|0
1705329300000|2024-01-15 14:35:00|118.43|116.23|118.29|116.09|118.86|116.66|118.19|115.99|0
1705329600000|2024-01-15 14:40:00|118.38|116.18|118.38|116.18|118.57|116.37|118.29|116.09|0
1705329900000|2024-01-15 14:45:00|118.47|116.27|118.66|116.46|119.13|116.93|118.29|116.09|0
1705330200000|2024-01-15 14:50:00|118.76|116.56|118.85|116.65|119.32|117.12|118.57|116.37|0
1705330500000|2024-01-15 14:55:00|118.75|116.55|118.56|116.36|119.04|116.84|118.38|116.18|0
1705330800000|2024-01-15 15:00:00|118.61|116.41|118.66|116.46|118.75|116.55|118.37|116.17|0
1705331100000|2024-01-15 15:05:00|118.56|116.36|118.28|116.08|118.66|116.46|118.18|115.98|0
1705331400000|2024-01-15 15:10:00|118.37|116.17|118.75|116.55|118.75|116.55|118.28|116.08|0
1705331700000|2024-01-15 15:15:00|118.65|116.45|118.56|116.36|118.75|116.55|118.37|116.17|0
1705332000000|2024-01-15 15:20:00|118.46|116.26|118.18|115.98|118.65|116.45|118.18|115.98|0
1705332300000|2024-01-15 15:25:00|118.27|116.07|118.08|115.88|118.46|116.26|118.08|115.88|0
1705332600000|2024-01-15 15:30:00|118.18|115.98|117.99|115.79|118.27|116.07|117.8|115.6|0
1705332900000|2024-01-15 15:35:00|117.89|115.69|117.98|115.78|117.99|115.79|117.7|115.5|0
1705333200000|2024-01-15 15:40:00|117.89|115.69|117.98|115.78|118.08|115.88|117.8|115.6|0
1705333500000|2024-01-15 15:45:00|117.89|115.69|117.98|115.78|118.26|116.06|117.89|115.69|0
1705333800000|2024-01-15 15:50:00|118.07|115.87|117.89|115.69|118.07|115.87|117.79|115.59|0
1705334100000|2024-01-15 15:55:00|117.98|115.78|117.7|115.5|118.07|115.87|117.7|115.5|0
1705334400000|2024-01-15 16:00:00|117.74|115.54|117.98|115.78|117.98|115.78|117.7|115.5|0
1705334700000|2024-01-15 16:05:00|117.88|115.68|117.97|115.77|117.98|115.78|117.69|115.49|0
1705335000000|2024-01-15 16:10:00|117.88|115.68|117.88|115.68|117.93|115.73|117.69|115.49|0
1705335300000|2024-01-15 16:15:00|117.97|115.77|118.35|116.15|118.35|116.15|117.97|115.77|0
1705335600000|2024-01-15 16:20:00|118.25|116.05|118.06|115.86|118.53|116.33|117.97|115.77|0
1705335900000|2024-01-15 16:25:00|118.16|115.96|117.97|115.77|118.25|116.05|117.97|115.77|0
1705336200000|2024-01-15 16:30:00|117.87|115.67|117.92|115.72|118.15|115.95|117.87|115.67|0
1705336500000|2024-01-15 16:35:00|117.96|115.76|117.96|115.76|118.06|115.86|117.68|115.48|0
1705336800000|2024-01-15 16:40:00|118.01|115.81|118.24|116.04|118.24|116.04|117.96|115.76|0
1705337100000|2024-01-15 16:45:00|118.15|115.95|118.34|116.14|118.34|116.14|118.15|115.95|0
1705337400000|2024-01-15 16:50:00|118.24|116.04|118.62|116.42|118.62|116.42|118.24|116.04|0
1705337700000|2024-01-15 16:55:00|118.67|116.47|118.62|116.42|118.71|116.51|118.57|116.37|0
1705338000000|2024-01-15 17:00:00|118.71|116.51|118.24|116.04|118.8|116.6|118.24|116.04|0
1705338300000|2024-01-15 17:05:00|118.33|116.13|117.86|115.66|118.42|116.22|117.86|115.66|0
1705338600000|2024-01-15 17:10:00|117.95|115.75|117.86|115.66|117.95|115.75|117.76|115.56|0
1705338900000|2024-01-15 17:15:00|117.95|115.75|117.95|115.75|118.14|115.94|117.95|115.75|0
1705339200000|2024-01-15 17:20:00|118|115.8|117.95|115.75|118.04|115.84|117.85|115.65|0
1705339500000|2024-01-15 17:25:00|117.85|115.65|117.76|115.56|117.85|115.65|117.76|115.56|0
1705339800000|2024-01-15 17:30:00|117.66|115.46|117.85|115.65|118.04|115.84|117.66|115.46|0
1705340100000|2024-01-15 17:35:00|117.76|115.56|117.94|115.74|118.04|115.84|117.75|115.55|0
1705340400000|2024-01-15 17:40:00|118.04|115.84|117.94|115.74|118.08|115.88|117.85|115.65|0
1705340700000|2024-01-15 17:45:00|117.99|115.79|117.75|115.55|118.03|115.83|117.75|115.55|0
1705341000000|2024-01-15 17:50:00|117.8|115.6|117.84|115.64|118.03|115.83|117.8|115.6|0
1705341300000|2024-01-15 17:55:00|117.75|115.55|117.65|115.45|117.84|115.64|117.65|115.45|0
1705341600000|2024-01-15 18:00:00|117.61|115.41|117.7|115.5|117.7|115.5|117.61|115.41|0
1705341900000|2024-01-15 18:05:00|117.6|115.4|117.6|115.4|117.7|115.5|117.6|115.4|0
1705342200000|2024-01-15 18:10:00|117.51|115.31|117.6|115.4|117.6|115.4|117.51|115.31|0
1705342500000|2024-01-15 18:15:00|117.7|115.5|117.6|115.4|117.7|115.5|117.51|115.31|0
1705342800000|2024-01-15 18:20:00|117.51|115.31|117.6|115.4|117.6|115.4|117.51|115.31|0
1705343100000|2024-01-15 18:25:00|117.5|115.3|117.6|115.4|117.6|115.4|117.5|115.3|0
1705343400000|2024-01-15 18:30:00|117.5|115.3|117.6|115.4|117.6|115.4|117.5|115.3|0
1705343700000|2024-01-15 18:35:00|117.5|115.3|117.59|115.39|117.59|115.39|117.5|115.3|0
1705344000000|2024-01-15 18:40:00|117.5|115.3|117.59|115.39|117.59|115.39|117.5|115.3|0
1705344300000|2024-01-15 18:45:00|117.5|115.3|117.59|115.39|117.59|115.39|117.5|115.3|0
1705344600000|2024-01-15 18:50:00|117.5|115.3|117.59|115.39|117.59|115.39|117.5|115.3|0
1705345200000|2024-01-15 19:00:00|117.49|115.29|117.58|115.38|117.59|115.39|117.49|115.29|0
1705345500000|2024-01-15 19:05:00|117.49|115.29|117.58|115.38|117.58|115.38|117.49|115.29|0
1705345800000|2024-01-15 19:10:00|117.49|115.29|117.58|115.38|117.58|115.38|117.49|115.29|0
1705346100000|2024-01-15 19:15:00|117.49|115.29|117.58|115.38|117.58|115.38|117.49|115.29|0
1705346400000|2024-01-15 19:20:00|117.49|115.29|117.58|115.38|117.58|115.38|117.48|115.28|0
1705346700000|2024-01-15 19:25:00|117.48|115.28|117.58|115.38|117.58|115.38|117.39|115.19|0
1705347000000|2024-01-15 19:30:00|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1705348800000|2024-01-15 20:00:00|117.56|115.36|117.56|115.36|117.56|115.36|117.56|115.36|0
1705350300000|2024-01-15 20:25:00|117.55|115.35|117.55|115.35|117.55|115.35|117.55|115.35|0
1705351500000|2024-01-15 20:45:00|117.46|115.26|117.45|115.25|117.46|115.26|117.45|115.25|0
1705353000000|2024-01-15 21:10:00|117.44|115.24|117.44|115.24|117.44|115.24|117.44|115.24|0
1705353300000|2024-01-15 21:15:00|117.54|115.14|117.54|115.14|117.54|115.14|117.54|115.14|0
1705354800000|2024-01-15 21:40:00|117.53|115.13|117.53|115.13|117.53|115.13|117.53|115.13|0
1705355700000|2024-01-15 21:55:00|117.62|115.22|117.54|115.14|117.62|115.22|117.54|115.14|0
1705356000000|2024-01-15 22:00:00|117.53|115.13|117.53|115.13|117.53|115.13|117.53|115.13|0
1705357800000|2024-01-15 22:30:00|117.52|115.12|117.52|115.12|117.52|115.12|117.52|115.12|0
1705359300000|2024-01-15 22:55:00|117.51|115.11|117.51|115.11|117.51|115.11|117.51|115.11|0
1705359600000|2024-01-15 23:00:00|118.54|116.14|118.59|116.19|118.64|116.24|118.07|115.67|0
1705359900000|2024-01-15 23:05:00|118.68|116.28|118.4|116|118.96|116.56|118.21|115.81|0
1705360200000|2024-01-15 23:10:00|118.3|115.9|118.11|115.71|118.39|115.99|118.02|115.62|0
1705360500000|2024-01-15 23:15:00|118.02|115.62|117.92|115.52|118.11|115.71|117.83|115.43|0
1705360800000|2024-01-15 23:20:00|117.83|115.43|117.92|115.52|117.92|115.52|117.64|115.24|0
1705361100000|2024-01-15 23:25:00|118.01|115.61|118.77|116.37|118.77|116.37|118.01|115.61|0
1705361400000|2024-01-15 23:30:00|118.67|116.27|119.14|116.74|119.33|116.93|118.67|116.27|0
1705361700000|2024-01-15 23:35:00|119.05|116.65|119.05|116.65|119.24|116.84|118.95|116.55|0
1705362000000|2024-01-15 23:40:00|118.95|116.55|119.23|116.83|119.42|117.02|118.86|116.46|0
1705362300000|2024-01-15 23:45:00|119.19|116.79|119.42|117.02|119.42|117.02|119.19|116.79|0
1705362600000|2024-01-15 23:50:00|119.52|117.12|119.23|116.83|119.52|117.12|119.14|116.74|0
1705362900000|2024-01-15 23:55:00|119.32|116.92|119.51|117.11|119.61|117.21|119.23|116.83|0
1705363200000|2024-01-16 00:00:00|119.61|117.21|120.65|118.25|121.23|118.83|119.51|117.11|0
1705363500000|2024-01-16 00:05:00|120.75|118.35|120.84|118.44|121.13|118.73|120.65|118.25|0
1705363800000|2024-01-16 00:10:00|120.75|118.35|120.46|118.06|121.03|118.63|120.36|117.96|0
1705364100000|2024-01-16 00:15:00|120.36|117.96|120.17|117.77|120.46|118.06|120.08|117.68|0
1705364400000|2024-01-16 00:20:00|120.13|117.73|120.65|118.25|120.74|118.34|120.07|117.67|0
1705364700000|2024-01-16 00:25:00|120.7|118.3|120.93|118.53|121.12|118.72|120.65|118.25|0
1705365000000|2024-01-16 00:30:00|120.98|118.58|121.22|118.82|121.22|118.82|120.74|118.34|0
1705365300000|2024-01-16 00:35:00|121.17|118.77|121.31|118.91|121.31|118.91|121.02|118.62|0
1705365600000|2024-01-16 00:40:00|121.27|118.87|122.37|119.97|122.56|120.16|121.22|118.82|0
1705365900000|2024-01-16 00:45:00|122.42|120.02|121.69|119.29|122.47|120.07|121.6|119.2|0
1705366200000|2024-01-16 00:50:00|121.79|119.39|122.17|119.77|122.27|119.87|121.69|119.29|0
1705366500000|2024-01-16 00:55:00|122.22|119.82|123.04|120.64|123.14|120.74|122.08|119.68|0
1705366800000|2024-01-16 01:00:00|123|120.6|123.33|120.93|123.72|121.32|122.65|120.25|0
1705367100000|2024-01-16 01:05:00|123.43|121.03|123.14|120.74|123.53|121.13|122.99|120.59|0
1705367400000|2024-01-16 01:10:00|123.04|120.64|122.99|120.59|123.43|121.03|122.99|120.59|0
1705367700000|2024-01-16 01:15:00|122.94|120.54|122.84|120.44|123.13|120.73|122.65|120.25|0
1705368000000|2024-01-16 01:20:00|122.89|120.49|122.74|120.34|123.23|120.83|122.65|120.25|0
1705368300000|2024-01-16 01:25:00|122.7|120.3|121.77|119.37|122.84|120.44|121.68|119.28|0
1705368600000|2024-01-16 01:30:00|121.67|119.47|121.29|119.09|121.77|119.57|121.19|118.99|0
1705368900000|2024-01-16 01:35:00|121.38|119.18|121.48|119.28|121.48|119.28|120.67|118.47|0
1705369200000|2024-01-16 01:40:00|121.53|119.33|121.38|119.18|121.67|119.47|121.19|118.99|0
1705369500000|2024-01-16 01:45:00|121.33|119.13|121.19|118.99|121.48|119.28|121.09|118.89|0
1705369800000|2024-01-16 01:50:00|121.09|118.89|121.28|119.08|121.38|119.18|120.99|118.79|0
1705370100000|2024-01-16 01:55:00|121.38|119.18|121.28|119.08|121.57|119.37|121.14|118.94|0
1705370400000|2024-01-16 02:00:00|121.33|119.13|122.05|119.85|122.05|119.85|121.33|119.13|0
1705370700000|2024-01-16 02:05:00|122.14|119.94|121.18|118.98|122.14|119.94|121.08|118.88|0
1705371000000|2024-01-16 02:10:00|121.13|118.93|120.7|118.5|121.28|119.08|120.6|118.4|0
1705371300000|2024-01-16 02:15:00|120.6|118.4|120.79|118.59|120.89|118.69|120.51|118.31|0
1705371600000|2024-01-16 02:20:00|120.89|118.69|120.98|118.78|121.18|118.98|120.89|118.69|0
1705371900000|2024-01-16 02:25:00|121.08|118.88|121.08|118.88|121.17|118.97|120.89|118.69|0
1705372200000|2024-01-16 02:30:00|121.17|118.97|121.94|119.74|122.04|119.84|121.08|118.88|0
1705372500000|2024-01-16 02:35:00|122.04|119.84|121.84|119.64|122.04|119.84|121.46|119.26|0
1705372800000|2024-01-16 02:40:00|121.94|119.74|121.55|119.35|121.94|119.74|121.46|119.26|0
1705373100000|2024-01-16 02:45:00|121.65|119.45|121.55|119.35|121.84|119.64|121.45|119.25|0
1705373400000|2024-01-16 02:50:00|121.45|119.25|121.74|119.54|121.93|119.73|121.45|119.25|0
1705373700000|2024-01-16 02:55:00|121.79|119.59|121.55|119.35|121.89|119.69|121.45|119.25|0
1705374000000|2024-01-16 03:00:00|121.45|119.25|122.32|120.12|122.41|120.21|121.45|119.25|0
1705374300000|2024-01-16 03:05:00|122.22|120.02|122.02|119.82|122.32|120.12|121.93|119.73|0
1705374600000|2024-01-16 03:10:00|122.12|119.92|122.12|119.92|122.41|120.21|122.02|119.82|0
1705374900000|2024-01-16 03:15:00|122.22|120.02|122.5|120.3|122.5|120.3|122.12|119.92|0
1705375200000|2024-01-16 03:20:00|122.46|120.26|122.79|120.59|122.99|120.79|122.41|120.21|0
1705375500000|2024-01-16 03:25:00|122.89|120.69|122.79|120.59|122.89|120.69|122.6|120.4|0
1705375800000|2024-01-16 03:30:00|122.89|120.69|122.6|120.4|122.98|120.78|122.6|120.4|0
1705376100000|2024-01-16 03:35:00|122.69|120.49|122.79|120.59|123.08|120.88|122.4|120.2|0
1705376400000|2024-01-16 03:40:00|122.69|120.49|122.84|120.64|123.08|120.88|122.69|120.49|0
1705376700000|2024-01-16 03:45:00|122.88|120.68|122.3|120.1|122.88|120.68|122.3|120.1|0
1705377000000|2024-01-16 03:50:00|122.2|120|122.1|119.9|122.3|120.1|122.06|119.86|0
1705377300000|2024-01-16 03:55:00|122.2|120|122.3|120.1|122.35|120.15|122.01|119.81|0
1705377600000|2024-01-16 04:00:00|122.39|120.19|122.29|120.09|122.39|120.19|122.2|120|0
1705377900000|2024-01-16 04:05:00|122.2|120|122.39|120.19|122.39|120.19|122.1|119.9|0
1705378200000|2024-01-16 04:10:00|122.49|120.29|122.39|120.19|122.49|120.29|122.39|120.19|0
1705378500000|2024-01-16 04:15:00|122.29|120.09|122|119.8|122.29|120.09|122|119.8|0
1705378800000|2024-01-16 04:20:00|122.05|119.85|122.09|119.89|122.1|119.9|122|119.8|0
1705379100000|2024-01-16 04:25:00|122.19|119.99|122.48|120.28|122.58|120.38|122.14|119.94|0
1705379400000|2024-01-16 04:30:00|122.38|120.18|122.48|120.28|122.58|120.38|122.38|120.18|0
1705379700000|2024-01-16 04:35:00|122.57|120.37|122.72|120.52|122.77|120.57|122.38|120.18|0
1705380000000|2024-01-16 04:40:00|122.67|120.47|122.76|120.56|122.77|120.57|122.57|120.37|0
1705380300000|2024-01-16 04:45:00|122.67|120.47|122.57|120.37|123.05|120.85|122.57|120.37|0
1705380600000|2024-01-16 04:50:00|122.67|120.47|122.66|120.46|122.76|120.56|122.57|120.37|0
1705380900000|2024-01-16 04:55:00|122.47|120.27|122.27|120.07|122.57|120.37|122.27|120.07|0
1705381200000|2024-01-16 05:00:00|122.37|120.17|122.66|120.46|122.76|120.56|122.27|120.07|0
1705381500000|2024-01-16 05:05:00|122.76|120.56|122.27|120.07|122.76|120.56|122.27|120.07|0
1705381800000|2024-01-16 05:10:00|122.22|120.02|122.37|120.17|122.46|120.26|122.17|119.97|0
1705382100000|2024-01-16 05:15:00|122.27|120.07|122.27|120.07|122.46|120.26|122.17|119.97|0
1705382400000|2024-01-16 05:20:00|122.22|120.02|122.65|120.45|122.75|120.55|122.17|119.97|0
1705382700000|2024-01-16 05:25:00|122.75|120.55|122.55|120.35|122.75|120.55|122.46|120.26|0
1705383000000|2024-01-16 05:30:00|122.46|120.26|122.65|120.45|122.65|120.45|122.36|120.16|0
1705383300000|2024-01-16 05:35:00|122.75|120.55|122.84|120.64|122.99|120.79|122.75|120.55|0
1705383600000|2024-01-16 05:40:00|122.94|120.74|122.74|120.54|122.94|120.74|122.65|120.45|0
1705383900000|2024-01-16 05:45:00|122.65|120.45|122.74|120.54|122.84|120.64|122.6|120.4|0
1705384200000|2024-01-16 05:50:00|122.84|120.64|123.03|120.83|123.03|120.83|122.84|120.64|0
1705384500000|2024-01-16 05:55:00|123.13|120.93|123.51|121.31|123.61|121.41|123.13|120.93|0
1705384800000|2024-01-16 06:00:00|123.61|121.41|124.39|122.19|124.49|122.29|123.61|121.41|0
1705385100000|2024-01-16 06:05:00|124.49|122.29|124.49|122.29|124.69|122.49|124.39|122.19|0
1705385400000|2024-01-16 06:10:00|124.54|122.34|124|121.8|124.59|122.39|124|121.8|0
1705385700000|2024-01-16 06:15:00|123.9|121.7|123.9|121.7|124.05|121.85|123.7|121.5|0
1705386000000|2024-01-16 06:20:00|123.8|121.6|123.6|121.4|123.9|121.7|123.51|121.31|0
1705386300000|2024-01-16 06:25:00|123.7|121.5|123.31|121.11|123.7|121.5|123.31|121.11|0
1705386600000|2024-01-16 06:30:00|123.41|121.21|123.79|121.59|124.19|121.99|123.31|121.11|0
1705386900000|2024-01-16 06:35:00|123.89|121.69|123.79|121.59|123.89|121.69|123.79|121.59|0
1705387200000|2024-01-16 06:40:00|123.89|121.69|123.99|121.79|124.08|121.88|123.79|121.59|0
1705387500000|2024-01-16 06:45:00|124.08|121.88|123.98|121.78|124.28|122.08|123.98|121.78|0
1705387800000|2024-01-16 06:50:00|123.89|121.69|123.49|121.29|123.89|121.69|123.4|121.2|0
1705388100000|2024-01-16 06:55:00|123.59|121.39|123.3|121.1|123.59|121.39|123.3|121.1|0
1705388400000|2024-01-16 07:00:00|123.4|121.2|123|120.8|123.49|121.29|122.81|120.61|0
1705388700000|2024-01-16 07:05:00|123.2|121|123.78|121.58|123.78|121.58|123|120.8|0
1705389000000|2024-01-16 07:10:00|123.83|121.63|124.27|122.07|124.37|122.17|123.78|121.58|0
1705389300000|2024-01-16 07:15:00|124.37|122.17|124.27|122.07|124.56|122.36|123.88|121.68|0
1705389600000|2024-01-16 07:20:00|124.17|121.97|123.87|121.67|124.46|122.26|123.87|121.67|0
1705389900000|2024-01-16 07:25:00|123.97|121.77|123.77|121.57|124.07|121.87|123.58|121.38|0
1705390200000|2024-01-16 07:30:00|123.87|121.67|123.68|121.48|123.97|121.77|123.58|121.38|0
1705390500000|2024-01-16 07:35:00|123.77|121.57|122.99|120.79|123.77|121.57|122.99|120.79|0
1705390800000|2024-01-16 07:40:00|123.04|120.84|122.8|120.6|123.19|120.99|122.7|120.5|0
1705391100000|2024-01-16 07:45:00|122.7|120.5|122.79|120.59|122.99|120.79|122.6|120.4|0
1705391400000|2024-01-16 07:50:00|122.75|120.55|122.89|120.69|122.89|120.69|122.46|120.26|0
1705391700000|2024-01-16 07:55:00|122.94|120.74|123.42|121.22|123.47|121.27|122.79|120.59|0
1705392000000|2024-01-16 08:00:00|123.67|121.47|127.21|125.01|127.61|125.41|123.67|121.47|0
1705392300000|2024-01-16 08:05:00|127.31|125.11|126.71|124.51|127.41|125.21|126.32|124.12|0
1705392600000|2024-01-16 08:10:00|126.81|124.61|127.61|125.41|127.81|125.61|126.71|124.51|0
1705392900000|2024-01-16 08:15:00|127.41|125.21|127.4|125.2|127.91|125.71|126.91|124.71|0
1705393200000|2024-01-16 08:20:00|127.46|125.26|125.82|123.62|127.8|125.6|125.52|123.32|0
1705393500000|2024-01-16 08:25:00|125.72|123.52|127.2|125|127.2|125|125.62|123.42|0
1705393800000|2024-01-16 08:30:00|127.1|124.9|126.9|124.7|127.1|124.9|126.01|123.81|0
1705394100000|2024-01-16 08:35:00|127|124.8|125.81|123.61|127.35|125.15|125.71|123.51|0
1705394400000|2024-01-16 08:40:00|125.86|123.66|126.9|124.7|127.1|124.9|125.81|123.61|0
1705394700000|2024-01-16 08:45:00|126.8|124.6|125.12|122.92|126.8|124.6|125.12|122.92|0
1705395000000|2024-01-16 08:50:00|125.02|122.82|125.76|123.56|126.2|124|125.02|122.82|0
1705395300000|2024-01-16 08:55:00|125.81|123.61|126|123.8|126.4|124.2|125.7|123.5|0
1705395600000|2024-01-16 09:00:00|125.8|123.6|124.92|122.72|125.8|123.6|124.62|122.42|0
1705395900000|2024-01-16 09:05:00|125.01|122.81|125.01|122.81|125.7|123.5|124.82|122.62|0
1705396200000|2024-01-16 09:10:00|125.06|122.86|124.81|122.61|125.41|123.21|124.72|122.52|0
1705396500000|2024-01-16 09:15:00|124.72|122.52|125.01|122.81|125.7|123.5|124.62|122.42|0
1705396800000|2024-01-16 09:20:00|124.91|122.71|126.14|123.94|126.29|124.09|124.62|122.42|0
1705397100000|2024-01-16 09:25:00|126.19|123.99|126.68|124.48|126.88|124.68|125.89|123.69|0
1705397400000|2024-01-16 09:30:00|126.64|124.44|125|122.8|126.88|124.68|125|122.8|0
1705397700000|2024-01-16 09:35:00|125.05|122.85|125|122.8|125.49|123.29|124.8|122.6|0
1705398000000|2024-01-16 09:40:00|125.1|122.9|125.39|123.19|125.69|123.49|125|122.8|0
1705398300000|2024-01-16 09:45:00|125.35|123.15|126.38|124.18|126.48|124.28|125.1|122.9|0
1705398600000|2024-01-16 09:50:00|126.48|124.28|125.09|122.89|126.58|124.38|125|122.8|0
1705398900000|2024-01-16 09:55:00|125.14|122.94|125.58|123.38|125.88|123.68|125.09|122.89|0
1705399200000|2024-01-16 10:00:00|125.68|123.48|126.08|123.88|126.57|124.37|125.39|123.19|0
1705399500000|2024-01-16 10:05:00|126.18|123.98|126.37|124.17|126.47|124.27|125.88|123.68|0
1705399800000|2024-01-16 10:10:00|126.27|124.07|126.57|124.37|126.97|124.77|126.17|123.97|0
1705400100000|2024-01-16 10:15:00|126.47|124.27|127.16|124.96|127.51|125.31|126.27|124.07|0
1705400400000|2024-01-16 10:20:00|127.26|125.06|126.96|124.76|127.26|125.06|126.66|124.46|0
1705400700000|2024-01-16 10:25:00|126.76|124.56|127.36|125.16|127.51|125.31|126.17|123.97|0
1705401000000|2024-01-16 10:30:00|127.46|125.26|127.46|125.26|128.16|125.96|127.46|125.26|0
1705401300000|2024-01-16 10:35:00|127.56|125.36|126.16|123.96|127.56|125.36|126.16|123.96|0
1705401600000|2024-01-16 10:40:00|126.06|123.86|126.46|124.26|126.66|124.46|126.02|123.82|0
1705401900000|2024-01-16 10:45:00|126.56|124.36|126.56|124.36|126.95|124.75|126.16|123.96|0
1705402200000|2024-01-16 10:50:00|126.46|124.26|127.15|124.95|127.15|124.95|126.46|124.26|0
1705402500000|2024-01-16 10:55:00|127.25|125.05|126.95|124.75|127.45|125.25|126.95|124.75|0
1705402800000|2024-01-16 11:00:00|127.05|124.85|127.05|124.85|127.15|124.95|126.45|124.25|0
1705403100000|2024-01-16 11:05:00|127.15|124.95|126.65|124.45|127.15|124.95|126.15|123.95|0
1705403400000|2024-01-16 11:10:00|126.7|124.5|126.45|124.25|126.75|124.55|126.2|124|0
1705403700000|2024-01-16 11:15:00|126.35|124.15|126.05|123.85|126.45|124.25|125.85|123.65|0
1705404000000|2024-01-16 11:20:00|125.95|123.75|126.15|123.95|126.64|124.44|125.85|123.65|0
1705404300000|2024-01-16 11:25:00|126.25|124.05|125.6|123.4|126.25|124.05|125.45|123.25|0
1705404600000|2024-01-16 11:30:00|125.55|123.35|125.85|123.65|125.95|123.75|125.16|122.96|0
1705404900000|2024-01-16 11:35:00|125.75|123.55|125.65|123.45|126.09|123.89|125.45|123.25|0
1705405200000|2024-01-16 11:40:00|125.55|123.35|125.45|123.25|125.84|123.64|125.35|123.15|0
1705405500000|2024-01-16 11:45:00|125.55|123.35|124.66|122.46|125.55|123.35|124.46|122.26|0
1705405800000|2024-01-16 11:50:00|124.46|122.26|123.19|120.99|124.56|122.36|123.1|120.9|0
1705406100000|2024-01-16 11:55:00|123.29|121.09|123.39|121.19|123.48|121.28|123|120.8|0
1705406400000|2024-01-16 12:00:00|123.34|121.14|123.68|121.48|123.77|121.57|123.29|121.09|0
1705406700000|2024-01-16 12:05:00|123.58|121.38|123.09|120.89|123.77|121.57|123.09|120.89|0
1705407000000|2024-01-16 12:10:00|122.99|120.79|123.67|121.47|123.72|121.52|122.99|120.79|0
1705407300000|2024-01-16 12:15:00|123.77|121.57|124.06|121.86|124.16|121.96|123.38|121.18|0
1705407600000|2024-01-16 12:20:00|124.16|121.96|124.35|122.15|124.84|122.64|123.96|121.76|0
1705407900000|2024-01-16 12:25:00|124.31|122.11|122.99|120.79|124.35|122.15|122.89|120.69|0
1705408200000|2024-01-16 12:30:00|122.89|120.69|123.47|121.27|123.57|121.37|122.79|120.59|0
1705408500000|2024-01-16 12:35:00|123.57|121.37|121.92|119.72|123.66|121.46|121.63|119.43|0
1705408800000|2024-01-16 12:40:00|121.72|119.52|121.91|119.71|122.4|120.2|121.24|119.04|0
1705409100000|2024-01-16 12:45:00|121.82|119.62|120.76|118.56|122.01|119.81|120.76|118.56|0
1705409400000|2024-01-16 12:50:00|120.85|118.65|121.14|118.94|121.33|119.13|120.66|118.46|0
1705409700000|2024-01-16 12:55:00|121.24|119.04|121.14|118.94|121.52|119.32|121.14|118.94|0
1705410000000|2024-01-16 13:00:00|121.24|119.04|121.81|119.61|121.81|119.61|120.85|118.65|0
1705410300000|2024-01-16 13:05:00|121.91|119.71|121.52|119.32|122|119.8|121.23|119.03|0
1705410600000|2024-01-16 13:10:00|121.62|119.42|122.92|120.72|122.97|120.77|121.42|119.22|0
1705410900000|2024-01-16 13:15:00|122.77|120.57|123.36|121.16|123.36|121.16|122.48|120.28|0
1705411200000|2024-01-16 13:20:00|123.16|120.96|124.33|122.13|124.33|122.13|123.16|120.96|0
1705411500000|2024-01-16 13:25:00|124.43|122.23|123.65|121.45|124.92|122.72|123.35|121.15|0
1705411800000|2024-01-16 13:30:00|123.6|121.4|121.32|119.12|123.6|121.4|120.74|118.54|0
1705412100000|2024-01-16 13:35:00|121.22|119.02|120.74|118.54|121.7|119.5|120.74|118.54|0
1705412400000|2024-01-16 13:40:00|120.84|118.64|121.75|119.55|121.8|119.6|120.45|118.25|0
1705412700000|2024-01-16 13:45:00|121.6|119.4|122.76|120.56|123.3|121.1|121.6|119.4|0
1705413000000|2024-01-16 13:50:00|122.86|120.66|123.78|121.58|124.32|122.12|122.72|120.52|0
1705413300000|2024-01-16 13:55:00|123.88|121.68|124.22|122.02|124.42|122.22|123.83|121.63|0
1705413600000|2024-01-16 14:00:00|124.12|121.92|124.61|122.41|124.71|122.51|123.63|121.43|0
1705413900000|2024-01-16 14:05:00|124.71|122.51|124.02|121.82|125|122.8|124.02|121.82|0
1705414200000|2024-01-16 14:10:00|124.22|122.02|123.53|121.33|124.41|122.21|123.53|121.33|0
1705414500000|2024-01-16 14:15:00|123.43|121.23|124.12|121.92|124.31|122.11|123.34|121.14|0
1705414800000|2024-01-16 14:20:00|124.21|122.01|123.63|121.43|124.41|122.21|123.24|121.04|0
1705415100000|2024-01-16 14:25:00|123.53|121.33|121.78|119.58|123.72|121.52|121.49|119.29|0
1705415400000|2024-01-16 14:30:00|121.88|119.68|121.97|119.77|123.33|121.13|120.34|118.14|0
1705415700000|2024-01-16 14:35:00|122.17|119.97|124.21|122.01|124.89|122.69|121.59|119.39|0
1705416000000|2024-01-16 14:40:00|124.01|121.81|125.98|123.78|126.37|124.17|124.01|121.81|0
1705416300000|2024-01-16 14:45:00|126.47|124.27|127.07|124.87|127.46|125.26|125.78|123.58|0
1705416600000|2024-01-16 14:50:00|126.77|124.57|127.06|124.86|128.76|126.56|126.77|124.57|0
1705416900000|2024-01-16 14:55:00|126.96|124.76|124.69|122.49|127.06|124.86|124.69|122.49|0
1705417200000|2024-01-16 15:00:00|124.49|122.29|125.57|123.37|125.57|123.37|123.32|121.12|0
1705417500000|2024-01-16 15:05:00|125.38|123.18|123.8|121.6|125.97|123.77|123.8|121.6|0
1705417800000|2024-01-16 15:10:00|123.71|121.51|122.44|120.24|124|121.8|121.86|119.66|0
1705418100000|2024-01-16 15:15:00|122.34|120.14|120.99|118.79|122.93|120.73|120.8|118.6|0
1705418400000|2024-01-16 15:20:00|121.09|118.89|118.23|116.03|121.09|118.89|118.23|116.03|0
1705418700000|2024-01-16 15:25:00|118.14|115.94|118.8|116.6|119.27|117.07|117.76|115.56|0
1705419000000|2024-01-16 15:30:00|119.08|116.88|117.94|115.74|119.08|116.88|117.85|115.65|0
1705419300000|2024-01-16 15:35:00|118.04|115.84|118.13|115.93|120.22|118.02|117.76|115.56|0
1705419600000|2024-01-16 15:40:00|118.04|115.84|117.56|115.36|118.22|116.02|116.72|114.52|0
1705419900000|2024-01-16 15:45:00|117.47|115.27|117.09|114.89|117.66|115.46|116.72|114.52|0
1705420200000|2024-01-16 15:50:00|117|114.8|117|114.8|118.13|115.93|116.62|114.42|0
1705420500000|2024-01-16 15:55:00|117.09|114.89|117.93|115.73|118.03|115.83|116.62|114.42|0
1705420800000|2024-01-16 16:00:00|118.03|115.83|121.75|119.55|123.98|121.78|117.93|115.73|0
1705421100000|2024-01-16 16:05:00|121.84|119.64|121.26|119.06|122.42|120.22|119.16|116.96|0
1705421400000|2024-01-16 16:10:00|121.17|118.97|120.49|118.29|123.29|121.09|120.11|117.91|0
1705421700000|2024-01-16 16:15:00|120.69|118.49|119.25|117.05|121.36|119.16|118.31|116.11|0
1705422000000|2024-01-16 16:20:00|118.78|116.58|117.55|115.35|119.35|117.15|116.52|114.32|0
1705422300000|2024-01-16 16:25:00|117.36|115.16|119.11|116.91|119.11|116.91|117.17|114.97|0
1705422600000|2024-01-16 16:30:00|119.15|116.95|117.17|114.97|119.15|116.95|117.17|114.97|0
1705422900000|2024-01-16 16:35:00|117.26|115.06|118.58|116.38|119.82|117.62|117.17|114.97|0
1705423200000|2024-01-16 16:40:00|118.68|116.48|118.96|116.76|119.62|117.42|118.3|116.1|0
1705423500000|2024-01-16 16:45:00|119.05|116.85|119.72|117.52|120.48|118.28|118.77|116.57|0
1705423800000|2024-01-16 16:50:00|119.91|117.71|121.34|119.14|121.34|119.14|119.24|117.04|0
1705424100000|2024-01-16 16:55:00|121.25|119.05|121.53|119.33|122.4|120.2|120.48|118.28|0
1705424400000|2024-01-16 17:00:00|121.73|119.53|123.47|121.27|123.57|121.37|121.05|118.85|0
1705424700000|2024-01-16 17:05:00|123.28|121.08|124.05|121.85|124.45|122.25|122.79|120.59|0
1705425000000|2024-01-16 17:10:00|123.96|121.76|123.76|121.56|124.44|122.24|122.98|120.78|0
1705425300000|2024-01-16 17:15:00|123.86|121.66|124.05|121.85|124.05|121.85|122.84|120.64|0
1705425600000|2024-01-16 17:20:00|123.95|121.75|123.07|120.87|123.95|121.75|122.49|120.29|0
1705425900000|2024-01-16 17:25:00|122.88|120.68|124.93|122.73|125.03|122.83|122.88|120.68|0
1705426200000|2024-01-16 17:30:00|124.88|122.68|125.82|123.62|126.21|124.01|124.83|122.63|0
1705426500000|2024-01-16 17:35:00|125.91|123.71|124.34|122.14|125.97|123.77|123.95|121.75|0
1705426800000|2024-01-16 17:40:00|124.44|122.24|124.92|122.72|124.92|122.72|123.85|121.65|0
1705427100000|2024-01-16 17:45:00|125.02|122.82|126.11|123.91|126.21|124.01|124.43|122.23|0
1705427400000|2024-01-16 17:50:00|126.16|123.96|125.61|123.41|126.3|124.1|124.82|122.62|0
1705427700000|2024-01-16 17:55:00|125.71|123.51|126.8|124.6|126.9|124.7|125.31|123.11|0
1705428000000|2024-01-16 18:00:00|127.2|125|125.9|123.7|127.2|125|125.9|123.7|0
1705428300000|2024-01-16 18:05:00|126|123.8|125.61|123.41|126.2|124|125.21|123.01|0
1705428600000|2024-01-16 18:10:00|125.41|123.21|124.72|122.52|125.8|123.6|124.72|122.52|0
1705428900000|2024-01-16 18:15:00|124.77|122.57|122.96|120.76|124.77|122.57|121.89|119.69|0
1705429200000|2024-01-16 18:20:00|123.05|120.85|124.03|121.83|124.81|122.61|122.86|120.66|0
1705429500000|2024-01-16 18:25:00|123.93|121.73|122.56|120.36|124.42|122.22|122.56|120.36|0
1705429800000|2024-01-16 18:30:00|122.47|120.27|122.08|119.88|122.76|120.56|121.79|119.59|0
1705430100000|2024-01-16 18:35:00|122.18|119.98|124.32|122.12|124.51|122.31|122.08|119.88|0
1705430400000|2024-01-16 18:40:00|124.41|122.21|125.3|123.1|125.4|123.2|124.02|121.82|0
1705430700000|2024-01-16 18:45:00|125.4|123.2|125.59|123.39|125.99|123.79|125.2|123|0
1705431000000|2024-01-16 18:50:00|125.69|123.49|126.88|124.68|127.38|125.18|125.49|123.29|0
1705431300000|2024-01-16 18:55:00|126.98|124.78|126.18|123.98|127.28|125.08|125.98|123.78|0
1705431600000|2024-01-16 19:00:00|126.38|124.18|127.67|125.47|127.67|125.47|125.78|123.58|0
1705431900000|2024-01-16 19:05:00|127.87|125.67|127.87|125.67|127.97|125.77|126.38|124.18|0
1705432200000|2024-01-16 19:10:00|127.77|125.57|128.87|126.67|129.37|127.17|127.67|125.47|0
1705432500000|2024-01-16 19:15:00|129.07|126.87|130.18|127.98|130.28|128.08|128.77|126.57|0
1705432800000|2024-01-16 19:20:00|129.98|127.78|128.77|126.57|130.08|127.88|128.57|126.37|0
1705433100000|2024-01-16 19:25:00|128.67|126.47|128.16|125.96|128.77|126.57|127.16|124.96|0
1705433400000|2024-01-16 19:30:00|128.06|125.86|127.46|125.26|129.07|126.87|127.46|125.26|0
1705433700000|2024-01-16 19:35:00|127.56|125.36|127.76|125.56|128.16|125.96|127.26|125.06|0
1705434000000|2024-01-16 19:40:00|127.66|125.46|127.46|125.26|128.16|125.96|127.26|125.06|0
1705434300000|2024-01-16 19:45:00|127.36|125.16|125.67|123.47|127.56|125.36|125.37|123.17|0
1705434600000|2024-01-16 19:50:00|125.77|123.57|125.67|123.47|125.96|123.76|125.07|122.87|0
1705434900000|2024-01-16 19:55:00|125.76|123.56|125.27|123.07|125.76|123.56|125.07|122.87|0
1705435200000|2024-01-16 20:00:00|125.37|123.17|125.56|123.36|125.86|123.66|124.58|122.38|0
1705435500000|2024-01-16 20:05:00|125.66|123.46|125.36|123.16|125.86|123.66|124.97|122.77|0
1705435800000|2024-01-16 20:10:00|125.27|123.07|125.96|123.76|126.05|123.85|124.53|122.33|0
1705436100000|2024-01-16 20:15:00|126.05|123.85|124.87|122.67|126.05|123.85|124.87|122.67|0
1705436400000|2024-01-16 20:20:00|124.97|122.77|125.85|123.65|126.05|123.85|124.67|122.47|0
1705436700000|2024-01-16 20:25:00|125.9|123.7|126.35|124.15|126.64|124.44|125.36|123.16|0
1705437000000|2024-01-16 20:30:00|126.15|123.95|126.94|124.74|127.24|125.04|125.85|123.65|0
1705437300000|2024-01-16 20:35:00|127.09|124.89|126.34|124.14|127.24|125.04|126.05|123.85|0
1705437600000|2024-01-16 20:40:00|126.44|124.24|125.94|123.74|126.94|124.74|125.8|123.6|0
1705437900000|2024-01-16 20:45:00|125.85|123.65|125.94|123.74|126.74|124.54|125.06|122.86|0
1705438200000|2024-01-16 20:50:00|125.84|123.64|124.37|122.17|126.04|123.84|124.37|122.17|0
1705438500000|2024-01-16 20:55:00|124.46|122.26|123.19|120.99|124.66|122.46|122.41|120.21|0
1705438800000|2024-01-16 21:00:00|122.7|120.5|122.99|120.79|123.09|120.89|122.03|119.83|0
1705439100000|2024-01-16 21:05:00|123.09|120.89|122.31|120.11|123.09|120.89|122.31|120.11|0
1705439400000|2024-01-16 21:10:00|122.22|120.02|122.7|120.5|122.7|120.5|122.22|120.02|0
1705439700000|2024-01-16 21:15:00|122.61|120.21|122.8|120.4|122.8|120.4|122.51|120.11|0
1705440000000|2024-01-16 21:20:00|122.7|120.3|122.41|120.01|122.7|120.3|122.41|120.01|0
1705440300000|2024-01-16 21:25:00|122.46|120.06|122.31|119.91|122.5|120.1|122.31|119.91|0
1705440600000|2024-01-16 21:30:00|122.21|119.81|122.6|120.2|122.6|120.2|122.21|119.81|0
1705440900000|2024-01-16 21:35:00|122.7|120.3|122.69|120.29|122.7|120.3|122.6|120.2|0
1705441200000|2024-01-16 21:40:00|122.74|120.34|122.69|120.29|122.79|120.39|122.5|120.1|0
1705441500000|2024-01-16 21:45:00|122.65|120.25|122.59|120.19|122.69|120.29|122.5|120.1|0
1705441800000|2024-01-16 21:50:00|122.5|120.1|122.2|119.8|122.55|120.15|122.01|119.61|0
1705442100000|2024-01-16 21:55:00|122.3|119.9|122.45|120.05|122.54|120.14|122.3|119.9|0
1705442400000|2024-01-16 22:00:00|122.51|120.11|122.53|120.13|122.55|120.15|122.43|120.03|0
1705442700000|2024-01-16 22:05:00|122.56|120.16|122.55|120.15|122.56|120.16|122.55|120.15|0
1705443000000|2024-01-16 22:10:00|122.49|120.09|122.61|120.21|122.62|120.22|122.49|120.09|0
1705443300000|2024-01-16 22:15:00|122.65|120.25|122.67|120.27|122.84|120.44|122.64|120.24|0
1705443600000|2024-01-16 22:20:00|122.59|120.19|122.61|120.21|122.61|120.21|122.59|120.19|0
1705443900000|2024-01-16 22:25:00|122.67|120.27|122.56|120.16|122.69|120.29|122.44|120.04|0
1705444200000|2024-01-16 22:30:00|122.55|120.15|122.64|120.24|122.64|120.24|122.55|120.15|0
1705444500000|2024-01-16 22:35:00|122.55|120.15|122.56|120.16|122.68|120.28|122.49|120.09|0
1705444800000|2024-01-16 22:40:00|122.62|120.22|122.64|120.24|122.64|120.24|122.62|120.22|0
1705445100000|2024-01-16 22:45:00|122.63|120.23|122.65|120.25|122.68|120.28|122.63|120.23|0
1705445400000|2024-01-16 22:50:00|122.64|120.24|122.62|120.22|122.64|120.24|122.62|120.22|0
1705445700000|2024-01-16 22:55:00|122.52|120.12|122.57|120.17|122.57|120.17|122.5|120.1|0
1705446000000|2024-01-16 23:00:00|122.33|119.93|122.57|120.17|122.76|120.36|122.13|119.73|0
1705446300000|2024-01-16 23:05:00|122.66|120.26|122.47|120.07|122.95|120.55|122.47|120.07|0
1705446600000|2024-01-16 23:10:00|122.37|119.97|122.66|120.26|122.66|120.26|122.18|119.78|0
1705446900000|2024-01-16 23:15:00|122.76|120.36|122.66|120.26|122.85|120.45|122.66|120.26|0
1705447200000|2024-01-16 23:20:00|122.56|120.16|122.36|119.96|122.56|120.16|122.36|119.96|0
1705447500000|2024-01-16 23:25:00|122.41|120.01|122.27|119.87|122.46|120.06|122.27|119.87|0
1705447800000|2024-01-16 23:30:00|122.36|119.96|122.56|120.16|122.56|120.16|122.27|119.87|0
1705448100000|2024-01-16 23:35:00|122.55|120.15|122.65|120.25|122.65|120.25|122.46|120.06|0
1705448400000|2024-01-16 23:40:00|122.75|120.35|123.04|120.64|123.04|120.64|122.75|120.35|0
1705448700000|2024-01-16 23:45:00|123.13|120.73|122.74|120.34|123.13|120.73|122.74|120.34|0
1705449000000|2024-01-16 23:50:00|122.65|120.25|122.06|119.66|122.65|120.25|122.06|119.66|0
1705449300000|2024-01-16 23:55:00|122.02|119.62|122.16|119.76|122.31|119.91|122.02|119.62|0
1705449600000|2024-01-17 00:00:00|122.26|119.86|122.84|120.44|122.84|120.44|122.06|119.66|0
1705449900000|2024-01-17 00:05:00|122.79|120.39|122.74|120.34|123.03|120.63|122.45|120.05|0
1705450200000|2024-01-17 00:10:00|122.64|120.24|122.64|120.24|122.93|120.53|122.45|120.05|0
1705450500000|2024-01-17 00:15:00|122.73|120.33|123.51|121.11|123.71|121.31|122.73|120.33|0
1705450800000|2024-01-17 00:20:00|123.61|121.21|123.02|120.62|123.61|121.21|122.93|120.53|0
1705451100000|2024-01-17 00:25:00|123.12|120.72|123.31|120.91|123.41|121.01|122.73|120.33|0
1705451400000|2024-01-17 00:30:00|123.22|120.82|123.31|120.91|123.51|121.11|123.21|120.81|0
1705451700000|2024-01-17 00:35:00|123.41|121.01|123.6|121.2|123.65|121.25|123.41|121.01|0
1705452000000|2024-01-17 00:40:00|123.5|121.1|123.89|121.49|124.19|121.79|123.5|121.1|0
1705452300000|2024-01-17 00:45:00|123.94|121.54|123.99|121.59|124.09|121.69|123.89|121.49|0
1705452600000|2024-01-17 00:50:00|123.89|121.49|123.3|120.9|123.99|121.59|123.3|120.9|0
1705452900000|2024-01-17 00:55:00|123.4|121|123.59|121.19|123.69|121.29|123.3|120.9|0
1705453200000|2024-01-17 01:00:00|123.65|121.25|123.79|121.39|124.08|121.68|123.45|121.05|0
1705453500000|2024-01-17 01:05:00|123.84|121.44|124.08|121.68|124.28|121.88|123.84|121.44|0
1705453800000|2024-01-17 01:10:00|123.98|121.58|124.08|121.68|124.27|121.87|123.93|121.53|0
1705454100000|2024-01-17 01:15:00|123.98|121.58|123.59|121.19|123.98|121.58|123.59|121.19|0
1705454400000|2024-01-17 01:20:00|123.64|121.24|123.83|121.43|123.88|121.48|123.59|121.19|0
1705454700000|2024-01-17 01:25:00|123.78|121.38|123.78|121.38|123.97|121.57|123.68|121.28|0
1705455000000|2024-01-17 01:30:00|123.73|121.58|123.48|121.28|123.78|121.58|123.44|121.24|0
1705455300000|2024-01-17 01:35:00|123.58|121.38|124.07|121.87|124.07|121.87|123.38|121.18|0
1705455600000|2024-01-17 01:40:00|124.16|121.96|124.8|122.6|124.95|122.75|124.07|121.87|0
1705455900000|2024-01-17 01:45:00|124.85|122.65|124.55|122.35|124.95|122.75|124.46|122.26|0
1705456200000|2024-01-17 01:50:00|124.45|122.25|124.55|122.35|124.55|122.35|124.36|122.16|0
1705456500000|2024-01-17 01:55:00|124.45|122.25|124.26|122.06|124.55|122.35|124.26|122.06|0
1705456800000|2024-01-17 02:00:00|124.16|121.96|124.35|122.15|124.45|122.25|124.06|121.86|0
1705457100000|2024-01-17 02:05:00|124.45|122.25|124.15|121.95|124.45|122.25|124.06|121.86|0
1705457400000|2024-01-17 02:10:00|124.06|121.86|124.45|122.25|124.45|122.25|124.05|121.85|0
1705457700000|2024-01-17 02:15:00|124.54|122.34|124.74|122.54|124.74|122.54|124.35|122.15|0
1705458000000|2024-01-17 02:20:00|124.94|122.74|125.38|123.18|125.53|123.33|124.84|122.64|0
1705458300000|2024-01-17 02:25:00|125.43|123.23|125.03|122.83|125.53|123.33|125.03|122.83|0
1705458600000|2024-01-17 02:30:00|125.13|122.93|125.32|123.12|125.62|123.42|125.13|122.93|0
1705458900000|2024-01-17 02:35:00|125.42|123.22|125.62|123.42|125.62|123.42|125.32|123.12|0
1705459200000|2024-01-17 02:40:00|125.52|123.32|125.62|123.42|125.72|123.52|125.32|123.12|0
1705459500000|2024-01-17 02:45:00|125.52|123.32|125.42|123.22|125.62|123.42|125.42|123.22|0
1705459800000|2024-01-17 02:50:00|125.47|123.27|125.42|123.22|125.52|123.32|125.32|123.12|0
1705460100000|2024-01-17 02:55:00|125.51|123.31|125.91|123.71|125.91|123.71|125.42|123.22|0
1705460400000|2024-01-17 03:00:00|125.96|123.76|126.01|123.81|126.2|124|125.81|123.61|0
1705460700000|2024-01-17 03:05:00|125.91|123.71|125.81|123.61|126.01|123.81|125.71|123.51|0
1705461000000|2024-01-17 03:10:00|125.86|123.66|125.8|123.6|126|123.8|125.66|123.46|0
1705461300000|2024-01-17 03:15:00|125.9|123.7|126.1|123.9|126.1|123.9|125.8|123.6|0
1705461600000|2024-01-17 03:20:00|126.2|124|126.3|124.1|126.4|124.2|126.2|124|0
1705461900000|2024-01-17 03:25:00|126.25|124.05|126.39|124.19|126.59|124.39|126.1|123.9|0
1705462200000|2024-01-17 03:30:00|126.35|124.15|126.59|124.39|126.59|124.39|126.35|124.15|0
1705462500000|2024-01-17 03:35:00|126.79|124.59|126.19|123.99|126.79|124.59|126.09|123.89|0
1705462800000|2024-01-17 03:40:00|125.99|123.79|126.09|123.89|126.19|123.99|125.99|123.79|0
1705463100000|2024-01-17 03:45:00|126.04|123.84|126.39|124.19|126.39|124.19|125.99|123.79|0
1705463400000|2024-01-17 03:50:00|126.29|124.09|127.18|124.98|127.63|125.43|126.29|124.09|0
1705463700000|2024-01-17 03:55:00|127.08|124.88|127.58|125.38|127.68|125.48|127.03|124.83|0
1705464000000|2024-01-17 04:00:00|127.68|125.48|127.58|125.38|127.68|125.48|127.28|125.08|0
1705464300000|2024-01-17 04:05:00|127.53|125.33|126.58|124.38|127.53|125.33|126.58|124.38|0
1705464600000|2024-01-17 04:10:00|126.68|124.48|126.28|124.08|126.68|124.48|126.28|124.08|0
1705464900000|2024-01-17 04:15:00|126.33|124.13|126.77|124.57|126.77|124.57|126.28|124.08|0
1705465200000|2024-01-17 04:20:00|126.67|124.47|126.87|124.67|126.97|124.77|126.67|124.47|0
1705465500000|2024-01-17 04:25:00|126.77|124.57|126.57|124.37|126.87|124.67|126.57|124.37|0
1705465800000|2024-01-17 04:30:00|126.47|124.27|126.57|124.37|126.57|124.37|126.37|124.17|0
1705466100000|2024-01-17 04:35:00|126.67|124.47|126.12|123.92|126.67|124.47|126.12|123.92|0
1705466400000|2024-01-17 04:40:00|126.07|123.87|126.27|124.07|126.27|124.07|126.07|123.87|0
1705466700000|2024-01-17 04:45:00|126.22|124.02|125.77|123.57|126.27|124.07|125.67|123.47|0
1705467000000|2024-01-17 04:50:00|125.72|123.52|125.87|123.67|126.07|123.87|125.67|123.47|0
1705467300000|2024-01-17 04:55:00|125.97|123.77|126.06|123.86|126.36|124.16|125.87|123.67|0
1705467600000|2024-01-17 05:00:00|126.16|123.96|126.56|124.36|126.56|124.36|126.16|123.96|0
1705467900000|2024-01-17 05:05:00|126.66|124.46|126.95|124.75|126.95|124.75|126.46|124.26|0
1705468200000|2024-01-17 05:10:00|126.85|124.65|127.15|124.95|127.25|125.05|126.85|124.65|0
1705468500000|2024-01-17 05:15:00|127.2|125|127.45|125.25|127.65|125.45|127.2|125|0
1705468800000|2024-01-17 05:20:00|127.55|125.35|127.15|124.95|127.55|125.35|127.15|124.95|0
1705469100000|2024-01-17 05:25:00|127.05|124.85|127.25|125.05|127.35|125.15|127.05|124.85|0
1705469400000|2024-01-17 05:30:00|127.35|125.15|127.54|125.34|127.64|125.44|127.15|124.95|0
1705469700000|2024-01-17 05:35:00|127.44|125.24|127.39|125.19|127.54|125.34|127.04|124.84|0
1705470000000|2024-01-17 05:40:00|127.44|125.24|127.14|124.94|127.44|125.24|127.14|124.94|0
1705470300000|2024-01-17 05:45:00|127.24|125.04|127.54|125.34|127.64|125.44|127.14|124.94|0
1705470600000|2024-01-17 05:50:00|127.44|125.24|128.14|125.94|128.14|125.94|127.34|125.14|0
1705470900000|2024-01-17 05:55:00|128.04|125.84|128.13|125.93|128.14|125.94|127.94|125.74|0
1705471200000|2024-01-17 06:00:00|128.03|125.83|128.03|125.83|128.19|125.99|127.93|125.73|0
1705471500000|2024-01-17 06:05:00|127.93|125.73|129.54|127.34|129.54|127.34|127.83|125.63|0
1705471800000|2024-01-17 06:10:00|129.44|127.24|131.27|129.07|131.88|129.68|129.44|127.24|0
1705472100000|2024-01-17 06:15:00|131.16|128.96|130.35|128.15|131.47|129.27|130.35|128.15|0
1705472400000|2024-01-17 06:20:00|130.45|128.25|130.45|128.25|130.96|128.76|130.24|128.04|0
1705472700000|2024-01-17 06:25:00|130.55|128.35|130.65|128.45|131.06|128.86|130.35|128.15|0
1705473000000|2024-01-17 06:30:00|130.7|128.5|130.55|128.35|131.16|128.96|130.34|128.14|0
1705473300000|2024-01-17 06:35:00|130.6|128.4|131.72|129.52|131.77|129.57|130.4|128.2|0
1705473600000|2024-01-17 06:40:00|131.77|129.57|131.36|129.16|131.87|129.67|130.95|128.75|0
1705473900000|2024-01-17 06:45:00|131.26|129.06|131.05|128.85|131.56|129.36|130.95|128.75|0
1705474200000|2024-01-17 06:50:00|131.15|128.95|130.9|128.7|131.36|129.16|130.44|128.24|0
1705474500000|2024-01-17 06:55:00|130.95|128.75|131.45|129.25|131.45|129.25|130.74|128.54|0
1705474800000|2024-01-17 07:00:00|131.35|129.15|131.55|129.35|131.86|129.66|130.94|128.74|0
1705475100000|2024-01-17 07:05:00|131.45|129.25|131.55|129.35|131.86|129.66|131.35|129.15|0
1705475400000|2024-01-17 07:10:00|131.45|129.25|132.01|129.81|132.68|130.48|131.35|129.15|0
1705475700000|2024-01-17 07:15:00|132.06|129.86|132.37|130.17|133.09|130.89|131.86|129.66|0
1705476000000|2024-01-17 07:20:00|132.57|130.37|132.47|130.27|132.88|130.68|132.16|129.96|0
1705476300000|2024-01-17 07:25:00|132.42|130.22|133.19|130.99|133.5|131.3|132.37|130.17|0
1705476600000|2024-01-17 07:30:00|133.24|131.04|132.67|130.47|133.66|131.46|132.47|130.27|0
1705476900000|2024-01-17 07:35:00|132.57|130.37|132.36|130.16|133.08|130.88|132.16|129.96|0
1705477200000|2024-01-17 07:40:00|132.26|130.06|133.49|131.29|133.49|131.29|132.26|130.06|0
1705477500000|2024-01-17 07:45:00|133.55|131.35|132.67|130.47|133.55|131.35|132.36|130.16|0
1705477800000|2024-01-17 07:50:00|132.77|130.57|132.25|130.05|133.08|130.88|132.15|129.95|0
1705478100000|2024-01-17 07:55:00|132.15|129.95|131.74|129.54|132.25|130.05|131.13|128.93|0
1705478400000|2024-01-17 08:00:00|131.84|129.64|131.43|129.23|132.35|130.15|131.33|129.13|0
1705478700000|2024-01-17 08:05:00|131.53|129.33|132.66|130.46|132.87|130.67|131.33|129.13|0
1705479000000|2024-01-17 08:10:00|132.76|130.56|132.25|130.05|132.86|130.66|131.53|129.33|0
1705479300000|2024-01-17 08:15:00|132.14|129.94|131.02|128.82|132.5|130.3|131.02|128.82|0
1705479600000|2024-01-17 08:20:00|131.12|128.92|131.22|129.02|131.63|129.43|131.02|128.82|0
1705479900000|2024-01-17 08:25:00|131.32|129.12|130.56|128.36|131.63|129.43|130.5|128.3|0
1705480200000|2024-01-17 08:30:00|130.61|128.41|130.96|128.76|131.83|129.63|130.5|128.3|0
1705480500000|2024-01-17 08:35:00|130.91|128.71|131.11|128.91|131.11|128.91|130.5|128.3|0
1705480800000|2024-01-17 08:40:00|131.01|128.81|130.91|128.71|131.42|129.22|130.7|128.5|0
1705481100000|2024-01-17 08:45:00|130.8|128.6|131.11|128.91|131.72|129.52|130.5|128.3|0
1705481400000|2024-01-17 08:50:00|131.01|128.81|131.92|129.72|132.23|130.03|131.01|128.81|0
1705481700000|2024-01-17 08:55:00|132.03|129.83|132.54|130.34|132.54|130.34|131.62|129.42|0
1705482000000|2024-01-17 09:00:00|132.44|130.24|132.95|130.75|132.95|130.75|131.92|129.72|0
1705482300000|2024-01-17 09:05:00|132.9|130.7|133.26|131.06|133.36|131.16|132.74|130.54|0
1705482600000|2024-01-17 09:10:00|133.15|130.95|134.08|131.88|134.29|132.09|133.05|130.85|0
1705482900000|2024-01-17 09:15:00|133.98|131.78|133.15|130.95|134.39|132.19|133.05|130.85|0
1705483200000|2024-01-17 09:20:00|133.25|131.05|131.97|129.77|133.56|131.36|131.81|129.61|0
1705483500000|2024-01-17 09:25:00|131.91|129.71|132.22|130.02|132.84|130.64|131.09|128.89|0
1705483800000|2024-01-17 09:30:00|132.32|130.12|131.3|129.1|132.63|130.43|131.3|129.1|0
1705484100000|2024-01-17 09:35:00|131.25|129.05|131.5|129.3|131.91|129.71|130.79|128.59|0
1705484400000|2024-01-17 09:40:00|131.45|129.25|131.29|129.09|132.01|129.81|131.29|129.09|0
1705484700000|2024-01-17 09:45:00|131.19|128.99|131.29|129.09|131.7|129.5|130.88|128.68|0
1705485000000|2024-01-17 09:50:00|131.19|128.99|130.68|128.48|131.39|129.19|130.47|128.27|0
1705485300000|2024-01-17 09:55:00|130.57|128.37|130.78|128.58|131.08|128.88|130.47|128.27|0
1705485600000|2024-01-17 10:00:00|130.67|128.47|130.57|128.37|130.88|128.68|130.47|128.27|0
1705485900000|2024-01-17 10:05:00|130.47|128.27|130.77|128.57|130.93|128.73|130.47|128.27|0
1705486200000|2024-01-17 10:10:00|130.67|128.47|130.01|127.81|130.67|128.47|129.91|127.71|0
1705486500000|2024-01-17 10:15:00|130.06|127.86|130.52|128.32|130.87|128.67|130.06|127.86|0
1705486800000|2024-01-17 10:20:00|130.46|128.26|130.77|128.57|130.87|128.67|130.16|127.96|0
1705487100000|2024-01-17 10:25:00|130.87|128.67|131.38|129.18|131.48|129.28|130.46|128.26|0
1705487400000|2024-01-17 10:30:00|131.48|129.28|131.48|129.28|131.89|129.69|130.97|128.77|0
1705487700000|2024-01-17 10:35:00|131.43|129.23|131.58|129.38|131.78|129.58|131.27|129.07|0
1705488000000|2024-01-17 10:40:00|131.63|129.43|131.78|129.58|132.19|129.99|131.63|129.43|0
1705488300000|2024-01-17 10:45:00|131.88|129.68|132.29|130.09|132.4|130.2|131.27|129.07|0
1705488600000|2024-01-17 10:50:00|132.4|130.2|131.27|129.07|132.6|130.4|131.16|128.96|0
1705488900000|2024-01-17 10:55:00|131.37|129.17|131.16|128.96|131.62|129.42|131.06|128.86|0
1705489200000|2024-01-17 11:00:00|131.06|128.86|132.18|129.98|132.29|130.09|130.55|128.35|0
1705489500000|2024-01-17 11:05:00|132.29|130.09|131.77|129.57|132.29|130.09|131.67|129.47|0
1705489800000|2024-01-17 11:10:00|131.87|129.67|132.49|130.29|132.8|130.6|131.83|129.63|0
1705490100000|2024-01-17 11:15:00|132.59|130.39|132.49|130.29|132.9|130.7|132.08|129.88|0
1705490400000|2024-01-17 11:20:00|132.54|130.34|131.97|129.77|132.69|130.49|131.56|129.36|0
1705490700000|2024-01-17 11:25:00|132.07|129.87|131.36|129.16|132.18|129.98|131.25|129.05|0
1705491000000|2024-01-17 11:30:00|131.46|129.26|130.23|128.03|131.56|129.36|130.23|128.03|0
1705491300000|2024-01-17 11:35:00|130.13|127.93|129.83|127.63|130.44|128.24|129.52|127.32|0
1705491600000|2024-01-17 11:40:00|129.72|127.52|130.13|127.93|130.23|128.03|129.57|127.37|0
1705491900000|2024-01-17 11:45:00|130.03|127.83|130.33|128.13|130.33|128.13|129.92|127.72|0
1705492200000|2024-01-17 11:50:00|130.28|128.08|130.33|128.13|130.53|128.33|129.87|127.67|0
1705492500000|2024-01-17 11:55:00|130.23|128.03|130.12|127.92|130.53|128.33|130.02|127.82|0
1705492800000|2024-01-17 12:00:00|130.02|127.82|129.72|127.52|130.43|128.23|129.61|127.41|0
1705493100000|2024-01-17 12:05:00|129.61|127.41|129.61|127.41|130.02|127.82|129.41|127.21|0
1705493400000|2024-01-17 12:10:00|129.51|127.31|129.61|127.41|130.22|128.02|129.51|127.31|0
1705493700000|2024-01-17 12:15:00|129.71|127.51|128.9|126.7|129.71|127.51|128.7|126.5|0
1705494000000|2024-01-17 12:20:00|128.8|126.6|127.9|125.7|128.8|126.6|127.9|125.7|0
1705494300000|2024-01-17 12:25:00|127.89|125.69|128.19|125.99|128.5|126.3|127.69|125.49|0
1705494600000|2024-01-17 12:30:00|128.29|126.09|128.59|126.39|128.9|126.7|128.29|126.09|0
1705494900000|2024-01-17 12:35:00|128.49|126.29|129|126.8|129.1|126.9|128.19|125.99|0
1705495200000|2024-01-17 12:40:00|129.1|126.9|129.3|127.1|129.4|127.2|128.89|126.69|0
1705495500000|2024-01-17 12:45:00|129.4|127.2|129.19|126.99|129.7|127.5|129.09|126.89|0
1705495800000|2024-01-17 12:50:00|129.09|126.89|128.79|126.59|129.19|126.99|128.59|126.39|0
1705496100000|2024-01-17 12:55:00|128.69|126.49|129.39|127.19|129.49|127.29|128.18|125.98|0
1705496400000|2024-01-17 13:00:00|129.49|127.29|130.91|128.71|130.91|128.71|129.49|127.29|0
1705496700000|2024-01-17 13:05:00|130.81|128.61|130.2|128|130.91|128.71|130.1|127.9|0
1705497000000|2024-01-17 13:10:00|130.3|128.1|129.99|127.79|130.81|128.61|129.59|127.39|0
1705497300000|2024-01-17 13:15:00|130.1|127.9|130.3|128.1|130.81|128.61|129.79|127.59|0
1705497600000|2024-01-17 13:20:00|130.15|127.95|131.31|129.11|131.42|129.22|129.89|127.69|0
1705497900000|2024-01-17 13:25:00|131.42|129.22|130.9|128.7|131.42|129.22|130.86|128.66|0
1705498200000|2024-01-17 13:30:00|131.47|129.27|130.9|128.7|133.26|131.06|130.9|128.7|0
1705498500000|2024-01-17 13:35:00|131.11|128.91|131.62|129.42|132.64|130.44|130.8|128.6|0
1705498800000|2024-01-17 13:40:00|131.57|129.37|133.78|131.58|133.78|131.58|131|128.8|0
1705499100000|2024-01-17 13:45:00|133.88|131.68|135.33|133.13|135.44|133.24|133.88|131.68|0
1705499400000|2024-01-17 13:50:00|135.23|133.03|134.71|132.51|135.44|133.24|134.29|132.09|0
1705499700000|2024-01-17 13:55:00|134.66|132.46|134.7|132.5|135.33|133.13|134.5|132.3|0
1705500000000|2024-01-17 14:00:00|134.81|132.61|135.22|133.02|135.96|133.76|134.5|132.3|0
1705500300000|2024-01-17 14:05:00|135.33|133.13|134.39|132.19|135.43|133.23|133.97|131.77|0
1705500600000|2024-01-17 14:10:00|134.29|132.09|133.87|131.67|135.01|132.81|133.82|131.62|0
1705500900000|2024-01-17 14:15:00|134.08|131.88|134.7|132.5|135.01|132.81|133.14|130.94|0
1705501200000|2024-01-17 14:20:00|134.39|132.19|135.79|133.59|135.79|133.59|134.38|132.18|0
1705501500000|2024-01-17 14:25:00|135.74|133.54|135.21|133.01|135.84|133.64|135.11|132.91|0
1705501800000|2024-01-17 14:30:00|135.42|133.22|137.68|135.48|137.68|135.48|135.11|132.91|0
1705502100000|2024-01-17 14:35:00|137.63|135.43|136.15|133.95|137.63|135.43|135.73|133.53|0
1705502400000|2024-01-17 14:40:00|136.05|133.85|137.73|135.53|138.16|135.96|135.94|133.74|0
1705502700000|2024-01-17 14:45:00|137.94|135.74|137.41|135.21|138.37|136.17|137.1|134.9|0
1705503000000|2024-01-17 14:50:00|137.52|135.32|137.62|135.42|138.47|136.27|135.62|133.42|0
1705503300000|2024-01-17 14:55:00|137.52|135.32|137.41|135.21|138.47|136.27|136.67|134.47|0
1705503600000|2024-01-17 15:00:00|137.73|135.53|135.93|133.73|138.68|136.48|134.79|132.59|0
1705503900000|2024-01-17 15:05:00|135.72|133.52|135.3|133.1|136.46|134.26|134.37|132.17|0
1705504200000|2024-01-17 15:10:00|135.2|133|134.26|132.06|135.93|133.73|134.16|131.96|0
1705504500000|2024-01-17 15:15:00|134.47|132.27|136.45|134.25|136.66|134.46|133.64|131.44|0
1705504800000|2024-01-17 15:20:00|136.56|134.36|136.56|134.36|137.61|135.41|136.56|134.36|0
1705505100000|2024-01-17 15:25:00|136.45|134.25|135.3|133.1|136.45|134.25|134.26|132.06|0
1705505400000|2024-01-17 15:30:00|135.4|133.2|135.09|132.89|136.66|134.46|134.88|132.68|0
1705505700000|2024-01-17 15:35:00|135.3|133.1|133.73|131.53|136.76|134.56|133.53|131.33|0
1705506000000|2024-01-17 15:40:00|133.84|131.64|134.87|132.67|134.87|132.67|133.42|131.22|0
1705506300000|2024-01-17 15:45:00|135.08|132.88|134.14|131.94|135.19|132.99|133.32|131.12|0
1705506600000|2024-01-17 15:50:00|134.25|132.05|135.18|132.98|135.18|132.98|133.63|131.43|0
1705506900000|2024-01-17 15:55:00|135.13|132.93|134.56|132.36|135.81|133.61|134.56|132.36|0
1705507200000|2024-01-17 16:00:00|134.25|132.05|132.38|130.18|134.35|132.15|132.38|130.18|0
1705507500000|2024-01-17 16:05:00|132.28|130.08|132.69|130.49|132.79|130.59|131.56|129.36|0
1705507800000|2024-01-17 16:10:00|132.79|130.59|132.79|130.59|133.2|131|131.76|129.56|0
1705508100000|2024-01-17 16:15:00|133|130.8|132.79|130.59|133.62|131.42|132.28|130.08|0
1705508400000|2024-01-17 16:20:00|132.69|130.49|131.66|129.46|132.84|130.64|131.45|129.25|0
1705508700000|2024-01-17 16:25:00|131.56|129.36|132.48|130.28|132.48|130.28|131.45|129.25|0
1705509000000|2024-01-17 16:30:00|132.37|130.17|131.86|129.66|132.99|130.79|131.86|129.66|0
1705509300000|2024-01-17 16:35:00|131.76|129.56|131.45|129.25|132.06|129.86|131.45|129.25|0
1705509600000|2024-01-17 16:40:00|131.55|129.35|131.75|129.55|132.27|130.07|131.45|129.25|0
1705509900000|2024-01-17 16:45:00|131.65|129.45|132.57|130.37|132.78|130.58|131.45|129.25|0
1705510200000|2024-01-17 16:50:00|132.47|130.27|133.71|131.51|134.02|131.82|132.37|130.17|0
1705510500000|2024-01-17 16:55:00|133.81|131.61|133.91|131.71|134.02|131.82|133.29|131.09|0
1705510800000|2024-01-17 17:00:00|133.81|131.61|134.85|132.65|134.95|132.75|133.29|131.09|0
1705511100000|2024-01-17 17:05:00|134.95|132.75|135.37|133.17|135.37|133.17|134.32|132.12|0
1705511400000|2024-01-17 17:10:00|135.47|133.27|134.32|132.12|135.68|133.48|133.7|131.5|0
1705511700000|2024-01-17 17:15:00|134.43|132.23|134.84|132.64|135.26|133.06|134.11|131.91|0
1705512000000|2024-01-17 17:20:00|134.74|132.54|136.3|134.1|136.62|134.42|134.53|132.33|0
1705512300000|2024-01-17 17:25:00|136.41|134.21|136.62|134.42|137.04|134.84|136.09|133.89|0
1705512600000|2024-01-17 17:30:00|136.57|134.37|136.82|134.62|137.04|134.84|135.99|133.79|0
1705512900000|2024-01-17 17:35:00|136.93|134.73|137.03|134.83|137.35|135.15|136.61|134.41|0
1705513200000|2024-01-17 17:40:00|136.93|134.73|137.61|135.41|138.2|136|136.61|134.41|0
1705513500000|2024-01-17 17:45:00|137.45|135.25|136.56|134.36|137.98|135.78|136.19|133.99|0
1705513800000|2024-01-17 17:50:00|136.5|134.3|135.77|133.57|136.92|134.72|135.45|133.25|0
1705514100000|2024-01-17 17:55:00|135.87|133.67|135.98|133.78|136.08|133.88|134.83|132.63|0
1705514400000|2024-01-17 18:00:00|135.87|133.67|134.51|132.31|135.97|133.77|134.51|132.31|0
1705514700000|2024-01-17 18:05:00|134.62|132.42|136.39|134.19|136.5|134.3|134.62|132.42|0
1705515000000|2024-01-17 18:10:00|136.5|134.3|137.97|135.77|138.08|135.88|136.39|134.19|0
1705515300000|2024-01-17 18:15:00|138.18|135.98|138.39|136.19|139.03|136.83|138.08|135.88|0
1705515600000|2024-01-17 18:20:00|138.5|136.3|140.21|138.01|141.07|138.87|138.39|136.19|0
1705515900000|2024-01-17 18:25:00|140.42|138.22|140.2|138|140.64|138.44|139.35|137.15|0
1705516200000|2024-01-17 18:30:00|140.31|138.11|141.17|138.97|141.71|139.51|139.99|137.79|0
1705516500000|2024-01-17 18:35:00|141.28|139.08|141.6|139.4|142.14|139.94|140.74|138.54|0
1705516800000|2024-01-17 18:40:00|141.71|139.51|141.71|139.51|142.79|140.59|141.49|139.29|0
1705517100000|2024-01-17 18:45:00|141.81|139.61|143.11|140.91|143.66|141.46|141.55|139.35|0
1705517400000|2024-01-17 18:50:00|143|140.8|140.73|138.53|143|140.8|140.3|138.1|0
1705517700000|2024-01-17 18:55:00|140.62|138.42|140.3|138.1|141.48|139.28|139.98|137.78|0
1705518000000|2024-01-17 19:00:00|140.19|137.99|139.71|137.51|140.51|138.31|138.8|136.6|0
1705518300000|2024-01-17 19:05:00|139.76|137.56|139.98|137.78|140.73|138.53|139.66|137.46|0
1705518600000|2024-01-17 19:10:00|140.08|137.88|140.72|138.52|140.83|138.63|139.87|137.67|0
1705518900000|2024-01-17 19:15:00|140.62|138.42|139.44|137.24|140.72|138.52|139.12|136.92|0
1705519200000|2024-01-17 19:20:00|139.54|137.34|137.63|135.43|139.65|137.45|137.31|135.11|0
1705519500000|2024-01-17 19:25:00|137.73|135.53|137.94|135.74|138.48|136.28|137.21|135.01|0
1705519800000|2024-01-17 19:30:00|137.84|135.64|137.73|135.53|137.94|135.74|136.89|134.69|0
1705520100000|2024-01-17 19:35:00|137.63|135.43|137.52|135.32|137.78|135.58|137.1|134.9|0
1705520400000|2024-01-17 19:40:00|137.41|135.21|135.83|133.63|137.73|135.53|135.73|133.53|0
1705520700000|2024-01-17 19:45:00|135.73|133.53|136.88|134.68|136.99|134.79|135.62|133.42|0
1705521000000|2024-01-17 19:50:00|136.78|134.58|136.56|134.36|136.99|134.79|136.56|134.36|0
1705521300000|2024-01-17 19:55:00|136.46|134.26|136.72|134.52|136.88|134.68|136.14|133.94|0
1705521600000|2024-01-17 20:00:00|136.77|134.57|138.2|136|138.46|136.26|136.46|134.26|0
1705521900000|2024-01-17 20:05:00|138.14|135.94|138.14|135.94|138.46|136.26|137.61|135.41|0
1705522200000|2024-01-17 20:10:00|138.25|136.05|139.84|137.64|139.95|137.75|137.82|135.62|0
1705522500000|2024-01-17 20:15:00|139.74|137.54|138.14|135.94|139.74|137.54|137.93|135.73|0
1705522800000|2024-01-17 20:20:00|138.09|135.89|139.84|137.64|140.06|137.86|137.93|135.73|0
1705523100000|2024-01-17 20:25:00|139.73|137.53|139.31|137.11|139.84|137.64|138.99|136.79|0
1705523400000|2024-01-17 20:30:00|139.2|137|137.71|135.51|139.41|137.21|137.39|135.19|0
1705523700000|2024-01-17 20:35:00|137.6|135.4|135.97|133.77|137.6|135.4|135.6|133.4|0
1705524000000|2024-01-17 20:40:00|135.92|133.72|136.18|133.98|136.34|134.14|135.5|133.3|0
1705524300000|2024-01-17 20:45:00|136.02|133.82|135.6|133.4|136.02|133.82|134.97|132.77|0
1705524600000|2024-01-17 20:50:00|135.18|132.98|133.1|130.9|135.18|132.98|132.69|130.49|0
1705524900000|2024-01-17 20:55:00|133.31|131.11|132.89|130.69|133.93|131.73|131.97|129.77|0
1705525200000|2024-01-17 21:00:00|133.82|131.62|133.72|131.52|133.82|131.62|132.89|130.69|0
1705525500000|2024-01-17 21:05:00|133.82|131.62|134.13|131.93|134.24|132.04|133.72|131.52|0
1705525800000|2024-01-17 21:10:00|134.03|131.83|134.13|131.93|134.24|132.04|133.92|131.72|0
1705526100000|2024-01-17 21:15:00|134.08|131.73|134.12|131.72|134.12|131.73|133.92|131.52|0
1705526400000|2024-01-17 21:20:00|134.02|131.62|133.81|131.41|134.12|131.72|133.81|131.41|0
1705526700000|2024-01-17 21:25:00|133.92|131.52|134.12|131.72|134.12|131.72|133.81|131.41|0
1705527000000|2024-01-17 21:30:00|134.22|131.82|133.91|131.51|134.22|131.82|133.91|131.51|0
1705527300000|2024-01-17 21:35:00|133.81|131.41|133.81|131.41|133.91|131.51|133.81|131.41|0
1705527600000|2024-01-17 21:40:00|133.91|131.51|134.12|131.72|134.12|131.72|133.91|131.51|0
1705527900000|2024-01-17 21:45:00|134.01|131.61|134.11|131.71|134.11|131.71|134.01|131.61|0
1705528200000|2024-01-17 21:50:00|134.01|131.61|133.9|131.5|134.01|131.61|133.8|131.4|0
1705528500000|2024-01-17 21:55:00|133.85|131.45|133.85|131.45|134.01|131.61|133.8|131.4|0
1705528800000|2024-01-17 22:00:00|133.98|131.58|133.98|131.58|134.04|131.64|133.87|131.47|0
1705529100000|2024-01-17 22:05:00|133.89|131.49|134.14|131.74|134.18|131.78|133.89|131.49|0
1705529400000|2024-01-17 22:10:00|134.13|131.73|133.94|131.54|134.13|131.73|133.85|131.45|0
1705529700000|2024-01-17 22:15:00|133.78|131.38|133.99|131.59|133.99|131.59|133.78|131.38|0
1705530000000|2024-01-17 22:20:00|134.02|131.62|134.02|131.62|134.05|131.65|134.02|131.62|0
1705530300000|2024-01-17 22:25:00|133.83|131.43|133.86|131.46|134|131.6|133.8|131.4|0
1705530600000|2024-01-17 22:30:00|134|131.6|133.95|131.55|134.01|131.61|133.91|131.51|0
1705530900000|2024-01-17 22:35:00|133.98|131.58|134|131.6|134|131.6|133.98|131.58|0
1705531200000|2024-01-17 22:40:00|134.09|131.69|134.09|131.69|134.18|131.78|134|131.6|0
1705531500000|2024-01-17 22:45:00|134.08|131.68|134.16|131.76|134.16|131.76|134.08|131.68|0
1705531800000|2024-01-17 22:50:00|134.17|131.77|134.14|131.74|134.21|131.81|134.14|131.74|0
1705532100000|2024-01-17 22:55:00|134.16|131.76|134.23|131.83|134.23|131.83|134.16|131.76|0
1705532400000|2024-01-17 23:00:00|134.56|132.16|134.87|132.47|134.92|132.52|134.14|131.74|0
1705532700000|2024-01-17 23:05:00|134.81|132.41|135.65|133.25|135.75|133.35|134.81|132.41|0
1705533000000|2024-01-17 23:10:00|135.54|133.14|134.76|132.36|135.65|133.25|134.76|132.36|0
1705533300000|2024-01-17 23:15:00|134.81|132.41|133.77|131.37|134.81|132.41|133.67|131.27|0
1705533600000|2024-01-17 23:20:00|133.87|131.47|133.66|131.26|133.87|131.47|133.41|131.01|0
1705533900000|2024-01-17 23:25:00|133.77|131.37|133.46|131.06|133.77|131.37|133.46|131.06|0
1705534200000|2024-01-17 23:30:00|133.56|131.16|133.97|131.57|134.08|131.68|133.46|131.06|0
1705534500000|2024-01-17 23:35:00|133.87|131.47|133.66|131.26|133.97|131.57|133.66|131.26|0
1705534800000|2024-01-17 23:40:00|133.71|131.31|133.45|131.05|133.87|131.47|133.45|131.05|0
1705535100000|2024-01-17 23:45:00|133.55|131.15|133.76|131.36|133.86|131.46|133.45|131.05|0
1705535400000|2024-01-17 23:50:00|133.81|131.41|133.86|131.46|133.97|131.57|133.71|131.31|0
1705535700000|2024-01-17 23:55:00|133.96|131.56|133.76|131.36|134.02|131.62|133.65|131.25|0
1705536000000|2024-01-18 00:00:00|133.96|131.56|134.06|131.66|134.38|131.98|133.91|131.51|0
1705536300000|2024-01-18 00:05:00|134.12|131.72|134.37|131.97|134.9|132.5|133.96|131.56|0
1705536600000|2024-01-18 00:10:00|134.27|131.87|133.75|131.35|134.37|131.97|133.75|131.35|0
1705536900000|2024-01-18 00:15:00|133.65|131.25|133.85|131.45|133.85|131.45|133.44|131.04|0
1705537200000|2024-01-18 00:20:00|133.96|131.56|134.06|131.66|134.27|131.87|133.85|131.45|0
1705537500000|2024-01-18 00:25:00|134.11|131.71|134.26|131.86|134.47|132.07|134.06|131.66|0
1705537800000|2024-01-18 00:30:00|134.37|131.97|133.95|131.55|134.37|131.97|133.64|131.24|0
1705538100000|2024-01-18 00:35:00|133.9|131.5|133.95|131.55|134.05|131.65|133.74|131.34|0
1705538400000|2024-01-18 00:40:00|133.84|131.44|133.64|131.24|133.84|131.44|133.43|131.03|0
1705538700000|2024-01-18 00:45:00|133.53|131.13|133.32|130.92|133.63|131.23|133.22|130.82|0
1705539000000|2024-01-18 00:50:00|133.22|130.82|133.42|131.02|133.63|131.23|133.22|130.82|0
1705539300000|2024-01-18 00:55:00|133.32|130.92|133.11|130.71|133.42|131.02|133.11|130.71|0
1705539600000|2024-01-18 01:00:00|133.22|130.82|133.68|131.28|133.84|131.44|133.22|130.82|0
1705539900000|2024-01-18 01:05:00|133.63|131.23|133.11|130.71|133.73|131.33|133.11|130.71|0
1705540200000|2024-01-18 01:10:00|133.21|130.81|133.31|130.91|133.31|130.91|133|130.6|0
1705540500000|2024-01-18 01:15:00|133.21|130.81|133.73|131.33|133.73|131.33|133.21|130.81|0
1705540800000|2024-01-18 01:20:00|133.83|131.43|143.65|141.25|143.75|141.35|133.73|131.33|0
1705541100000|2024-01-18 01:25:00|143.75|141.35|143.44|141.04|143.75|141.35|143.44|141.04|0
1705541400000|2024-01-18 01:30:00|143.34|141.14|143.96|141.76|144.07|141.87|143.23|141.03|0
1705541700000|2024-01-18 01:35:00|143.91|141.71|144.17|141.97|144.28|142.08|143.75|141.55|0
1705542000000|2024-01-18 01:40:00|144.27|142.07|144.27|142.07|144.38|142.18|144.06|141.86|0
1705542300000|2024-01-18 01:45:00|144.17|141.97|144.17|141.97|144.59|142.39|143.96|141.76|0
1705542600000|2024-01-18 01:50:00|144.12|141.92|143.54|141.34|144.17|141.97|143.54|141.34|0
1705542900000|2024-01-18 01:55:00|143.64|141.44|143.22|141.02|143.69|141.49|143.22|141.02|0
1705543200000|2024-01-18 02:00:00|143.33|141.13|143.22|141.02|143.54|141.34|143.22|141.02|0
1705543500000|2024-01-18 02:05:00|143.32|141.12|143.32|141.12|143.32|141.12|143.12|140.92|0
1705543800000|2024-01-18 02:10:00|143.22|141.02|143.11|140.91|143.43|141.23|143.11|140.91|0
1705544100000|2024-01-18 02:15:00|143.06|140.86|142.9|140.7|143.06|140.86|142.8|140.6|0
1705544400000|2024-01-18 02:20:00|142.8|140.6|143.21|141.01|143.21|141.01|142.8|140.6|0
1705544700000|2024-01-18 02:25:00|143.27|141.07|143.11|140.91|143.42|141.22|143|140.8|0
1705545000000|2024-01-18 02:30:00|143.21|141.01|143.31|141.11|143.42|141.22|143.06|140.86|0
1705545300000|2024-01-18 02:35:00|143.26|141.06|143.52|141.32|143.52|141.32|143.21|141.01|0
1705545600000|2024-01-18 02:40:00|143.42|141.22|143.73|141.53|143.73|141.53|143.41|141.21|0
1705545900000|2024-01-18 02:45:00|143.78|141.58|143.62|141.42|143.83|141.63|143.62|141.42|0
1705546200000|2024-01-18 02:50:00|143.72|141.52|143.62|141.42|143.72|141.52|143.62|141.42|0
1705546500000|2024-01-18 02:55:00|143.67|141.47|144.03|141.83|144.35|142.15|143.62|141.42|0
1705546800000|2024-01-18 03:00:00|143.93|141.73|143.72|141.52|143.93|141.73|143.51|141.31|0
1705547100000|2024-01-18 03:05:00|143.82|141.62|144.34|142.14|144.34|142.14|143.82|141.62|0
1705547400000|2024-01-18 03:10:00|144.14|141.94|144.24|142.04|144.34|142.14|144.13|141.93|0
1705547700000|2024-01-18 03:15:00|144.34|142.14|143.92|141.72|144.34|142.14|143.61|141.41|0
1705548000000|2024-01-18 03:20:00|143.87|141.67|143.82|141.62|143.92|141.72|143.45|141.25|0
1705548300000|2024-01-18 03:25:00|143.71|141.51|143.92|141.72|143.92|141.72|143.61|141.41|0
1705548600000|2024-01-18 03:30:00|143.87|141.67|143.81|141.61|143.92|141.72|143.5|141.3|0
1705548900000|2024-01-18 03:35:00|143.71|141.51|143.39|141.19|143.81|141.61|143.29|141.09|0
1705549200000|2024-01-18 03:40:00|143.29|141.09|143.7|141.5|143.7|141.5|143.29|141.09|0
1705549500000|2024-01-18 03:45:00|143.6|141.4|143.81|141.61|143.81|141.61|143.6|141.4|0
1705549800000|2024-01-18 03:50:00|143.91|141.71|144.54|142.34|144.75|142.55|143.91|141.71|0
1705550100000|2024-01-18 03:55:00|144.75|142.55|144.85|142.65|144.96|142.76|144.64|142.44|0
1705550400000|2024-01-18 04:00:00|144.96|142.76|144.95|142.75|145.06|142.86|144.64|142.44|0
1705550700000|2024-01-18 04:05:00|144.85|142.65|145.16|142.96|145.16|142.96|144.64|142.44|0
1705551000000|2024-01-18 04:10:00|145.06|142.86|145.27|143.07|145.32|143.12|144.85|142.65|0
1705551300000|2024-01-18 04:15:00|145.37|143.17|144.95|142.75|145.37|143.17|144.9|142.7|0
1705551600000|2024-01-18 04:20:00|145.05|142.85|145.05|142.85|145.26|143.06|145.05|142.85|0
1705551900000|2024-01-18 04:25:00|145.11|142.91|145.05|142.85|145.16|142.96|144.94|142.74|0
1705552200000|2024-01-18 04:30:00|144.94|142.74|144.94|142.74|145.05|142.85|144.84|142.64|0
1705552500000|2024-01-18 04:35:00|145.05|142.85|145.15|142.95|145.26|143.06|145.05|142.85|0
1705552800000|2024-01-18 04:40:00|145.2|143|145.99|143.79|146.1|143.9|145.2|143|0
1705553100000|2024-01-18 04:45:00|145.89|143.69|145.67|143.47|145.99|143.79|145.67|143.47|0
1705553400000|2024-01-18 04:50:00|145.78|143.58|145.35|143.15|145.78|143.58|145.14|142.94|0
1705553700000|2024-01-18 04:55:00|145.25|143.05|145.04|142.84|145.35|143.15|145.04|142.84|0
1705554000000|2024-01-18 05:00:00|144.93|142.73|145.04|142.84|145.14|142.94|144.72|142.52|0
1705554300000|2024-01-18 05:05:00|145.14|142.94|145.14|142.94|145.35|143.15|144.93|142.73|0
1705554600000|2024-01-18 05:10:00|145.03|142.83|144.93|142.73|145.14|142.94|144.93|142.73|0
1705554900000|2024-01-18 05:15:00|144.82|142.62|144.82|142.62|145.03|142.83|144.82|142.62|0
1705555200000|2024-01-18 05:20:00|144.92|142.72|144.71|142.51|145.03|142.83|144.61|142.41|0
1705555500000|2024-01-18 05:25:00|144.77|142.57|144.61|142.41|145.03|142.83|144.61|142.41|0
1705555800000|2024-01-18 05:30:00|144.71|142.51|145.02|142.82|145.34|143.14|144.71|142.51|0
1705556100000|2024-01-18 05:35:00|144.92|142.72|144.18|141.98|145.02|142.82|144.08|141.88|0
1705556400000|2024-01-18 05:40:00|144.13|141.93|144.08|141.88|144.18|141.98|143.97|141.77|0
1705556700000|2024-01-18 05:45:00|143.97|141.77|144.44|142.24|144.49|142.29|143.97|141.77|0
1705557000000|2024-01-18 05:50:00|144.39|142.19|144.07|141.87|144.49|142.29|144.07|141.87|0
1705557300000|2024-01-18 05:55:00|143.97|141.77|143.65|141.45|143.97|141.77|143.44|141.24|0
1705557600000|2024-01-18 06:00:00|143.76|141.56|143.34|141.14|143.76|141.56|143.23|141.03|0
1705557900000|2024-01-18 06:05:00|143.39|141.19|142.81|140.61|143.65|141.45|142.81|140.61|0
1705558200000|2024-01-18 06:10:00|142.92|140.72|142.81|140.61|143.02|140.82|142.6|140.4|0
1705558500000|2024-01-18 06:15:00|142.71|140.51|142.91|140.71|142.91|140.71|142.6|140.4|0
1705558800000|2024-01-18 06:20:00|142.81|140.61|142.7|140.5|143.02|140.82|142.6|140.4|0
1705559100000|2024-01-18 06:25:00|142.6|140.4|142.81|140.61|143.01|140.81|142.39|140.19|0
1705559400000|2024-01-18 06:30:00|142.91|140.71|142.49|140.29|143.43|141.23|142.49|140.29|0
1705559700000|2024-01-18 06:35:00|142.44|140.24|142.39|140.19|142.6|140.4|142.28|140.08|0
1705560000000|2024-01-18 06:40:00|142.28|140.08|142.49|140.29|142.7|140.5|142.18|139.98|0
1705560300000|2024-01-18 06:45:00|142.54|140.34|142.33|140.13|142.59|140.39|142.28|140.08|0
1705560600000|2024-01-18 06:50:00|142.38|140.18|142.33|140.13|142.49|140.29|142.23|140.03|0
1705560900000|2024-01-18 06:55:00|142.38|140.18|142.48|140.28|142.59|140.39|142.28|140.08|0
1705561200000|2024-01-18 07:00:00|142.59|140.39|142.07|139.87|142.64|140.44|142.07|139.87|0
1705561500000|2024-01-18 07:05:00|142.17|139.97|142.27|140.07|142.48|140.28|142.17|139.97|0
1705561800000|2024-01-18 07:10:00|142.17|139.97|142.89|140.69|142.89|140.69|142.06|139.86|0
1705562100000|2024-01-18 07:15:00|143|140.8|142.89|140.69|143.1|140.9|142.58|140.38|0
1705562400000|2024-01-18 07:20:00|142.84|140.64|142.37|140.17|142.99|140.79|142.32|140.12|0
1705562700000|2024-01-18 07:25:00|142.47|140.27|142.89|140.69|142.99|140.79|142.47|140.27|0
1705563000000|2024-01-18 07:30:00|142.99|140.79|143.41|141.21|143.41|141.21|142.89|140.69|0
1705563300000|2024-01-18 07:35:00|143.36|141.16|144.03|141.83|144.03|141.83|143.36|141.16|0
1705563600000|2024-01-18 07:40:00|144.14|141.94|144.03|141.83|144.14|141.94|143.92|141.72|0
1705563900000|2024-01-18 07:45:00|144.13|141.93|142.98|140.78|144.24|142.04|142.88|140.68|0
1705564200000|2024-01-18 07:50:00|142.88|140.68|142.77|140.57|142.88|140.68|142.46|140.26|0
1705564500000|2024-01-18 07:55:00|142.88|140.68|141.64|139.44|142.98|140.78|141.53|139.33|0
1705564800000|2024-01-18 08:00:00|141.74|139.54|141.53|139.33|141.95|139.75|141.53|139.33|0
1705565100000|2024-01-18 08:05:00|141.64|139.44|142.15|139.95|142.36|140.16|141.43|139.23|0
1705565400000|2024-01-18 08:10:00|142.26|140.06|141.53|139.33|142.47|140.27|141.27|139.07|0
1705565700000|2024-01-18 08:15:00|141.63|139.43|141.01|138.81|141.84|139.64|140.7|138.5|0
1705566000000|2024-01-18 08:20:00|141.11|138.91|141.32|139.12|141.84|139.64|140.75|138.55|0
1705566300000|2024-01-18 08:25:00|141.42|139.22|140.96|138.76|141.63|139.43|140.59|138.39|0
1705566600000|2024-01-18 08:30:00|141.01|138.81|142.14|139.94|142.35|140.15|140.8|138.6|0
1705566900000|2024-01-18 08:35:00|142.04|139.84|142.4|140.2|142.56|140.36|141.62|139.42|0
1705567200000|2024-01-18 08:40:00|142.45|140.25|141.57|139.37|142.45|140.25|141.41|139.21|0
1705567500000|2024-01-18 08:45:00|141.52|139.32|141.72|139.52|141.72|139.52|141.16|138.96|0
1705567800000|2024-01-18 08:50:00|141.83|139.63|142.03|139.83|142.14|139.94|141.51|139.31|0
1705568100000|2024-01-18 08:55:00|142.14|139.94|141.61|139.41|142.14|139.94|141.41|139.21|0
1705568400000|2024-01-18 09:00:00|141.51|139.31|140.99|138.79|141.61|139.41|140.89|138.69|0
1705568700000|2024-01-18 09:05:00|140.94|138.74|140.99|138.79|141.92|139.72|140.89|138.69|0
1705569000000|2024-01-18 09:10:00|141.09|138.89|140.78|138.58|141.2|139|140.06|137.86|0
1705569300000|2024-01-18 09:15:00|140.68|138.48|140.68|138.48|141.5|139.3|140.37|138.17|0
1705569600000|2024-01-18 09:20:00|140.58|138.38|139.86|137.66|140.68|138.48|139.86|137.66|0
1705569900000|2024-01-18 09:25:00|139.96|137.76|140.16|137.96|140.16|137.96|139.65|137.45|0
1705570200000|2024-01-18 09:30:00|140.06|137.86|140.26|138.06|140.26|138.06|139.54|137.34|0
1705570500000|2024-01-18 09:35:00|140.16|137.96|139.85|137.65|140.37|138.17|139.44|137.24|0
1705570800000|2024-01-18 09:40:00|139.54|137.34|140.05|137.85|140.36|138.16|139.03|136.83|0
1705571100000|2024-01-18 09:45:00|140.16|137.96|140.16|137.96|140.36|138.16|139.95|137.75|0
1705571400000|2024-01-18 09:50:00|140.05|137.85|140.26|138.06|140.26|138.06|139.95|137.75|0
1705571700000|2024-01-18 09:55:00|140.31|138.11|140.25|138.05|140.77|138.57|140.05|137.85|0
1705572000000|2024-01-18 10:00:00|140.15|137.95|140.25|138.05|140.36|138.16|140.15|137.95|0
1705572300000|2024-01-18 10:05:00|140.15|137.95|140.35|138.15|140.36|138.16|140.15|137.95|0
1705572600000|2024-01-18 10:10:00|140.25|138.05|140.87|138.67|141.29|139.09|140.25|138.05|0
1705572900000|2024-01-18 10:15:00|140.77|138.57|140.35|138.15|140.82|138.62|140.35|138.15|0
1705573200000|2024-01-18 10:20:00|140.45|138.25|140.66|138.46|140.97|138.77|140.14|137.94|0
1705573500000|2024-01-18 10:25:00|140.55|138.35|140.35|138.15|140.76|138.56|140.35|138.15|0
1705573800000|2024-01-18 10:30:00|140.45|138.25|140.55|138.35|140.65|138.45|140.34|138.14|0
1705574100000|2024-01-18 10:35:00|140.76|138.56|140.14|137.94|140.76|138.56|140.14|137.94|0
1705574400000|2024-01-18 10:40:00|140.03|137.83|140.03|137.83|140.14|137.94|140.03|137.83|0
1705574700000|2024-01-18 10:45:00|140.13|137.93|140.13|137.93|140.34|138.14|140.03|137.83|0
1705575000000|2024-01-18 10:50:00|140.03|137.83|138.49|136.29|140.13|137.93|138.38|136.18|0
1705575300000|2024-01-18 10:55:00|138.59|136.39|137.87|135.67|138.59|136.39|137.67|135.47|0
1705575600000|2024-01-18 11:00:00|137.77|135.57|136.65|134.45|137.87|135.67|136.65|134.45|0
1705575900000|2024-01-18 11:05:00|136.85|134.65|130.46|128.26|136.95|134.75|130.36|128.16|0
1705576200000|2024-01-18 11:10:00|130.36|128.16|129.85|127.65|130.51|128.31|129.65|127.45|0
1705576500000|2024-01-18 11:15:00|129.9|127.7|129.95|127.75|130.35|128.15|129.85|127.65|0
1705576800000|2024-01-18 11:20:00|129.9|127.7|129.75|127.55|130.15|127.95|129.6|127.4|0
1705577100000|2024-01-18 11:25:00|129.65|127.45|129.64|127.44|130.05|127.85|129.55|127.35|0
1705577400000|2024-01-18 11:30:00|129.74|127.54|129.74|127.54|129.94|127.74|129.24|127.04|0
1705577700000|2024-01-18 11:35:00|129.64|127.44|129.84|127.64|129.84|127.64|129.14|126.94|0
1705578000000|2024-01-18 11:40:00|129.74|127.54|128.44|126.24|129.74|127.54|128.44|126.24|0
1705578300000|2024-01-18 11:45:00|128.34|126.14|128.19|125.99|129.36|127.16|128.04|125.84|0
1705578600000|2024-01-18 11:50:00|128.24|126.04|129.1|126.9|129.1|126.9|127.84|125.64|0
1705578900000|2024-01-18 11:55:00|129|126.8|128.59|126.39|129.09|126.89|128.39|126.19|0
1705579200000|2024-01-18 12:00:00|128.49|126.29|128.19|125.99|128.49|126.29|127.4|125.2|0
1705579500000|2024-01-18 12:05:00|128.09|125.89|127.85|125.65|128.09|125.89|127.1|124.9|0
1705579800000|2024-01-18 12:10:00|127.89|125.69|127.49|125.29|127.99|125.79|127.2|125|0
1705580100000|2024-01-18 12:15:00|127.59|125.39|127.59|125.39|128.19|125.99|127.49|125.29|0
1705580400000|2024-01-18 12:20:00|127.54|125.34|127|124.8|127.59|125.39|127|124.8|0
1705580700000|2024-01-18 12:25:00|126.9|124.7|127.44|125.24|127.49|125.29|126.7|124.5|0
1705581000000|2024-01-18 12:30:00|127.39|125.19|127.49|125.29|127.59|125.39|126.99|124.79|0
1705581300000|2024-01-18 12:35:00|127.39|125.19|126.79|124.59|127.49|125.29|126.5|124.3|0
1705581600000|2024-01-18 12:40:00|126.89|124.69|127.09|124.89|127.48|125.28|126.65|124.45|0
1705581900000|2024-01-18 12:45:00|126.99|124.79|127.28|125.08|127.48|125.28|126.49|124.29|0
1705582200000|2024-01-18 12:50:00|127.18|124.98|127.14|124.94|127.28|125.08|126.99|124.79|0
1705582500000|2024-01-18 12:55:00|127.28|125.08|127.83|125.63|127.98|125.78|127.28|125.08|0
1705582800000|2024-01-18 13:00:00|127.88|125.68|127.48|125.28|128.27|126.07|127.28|125.08|0
1705583100000|2024-01-18 13:05:00|127.43|125.23|127.38|125.18|127.58|125.38|127.08|124.88|0
1705583400000|2024-01-18 13:10:00|127.47|125.27|127.37|125.17|127.57|125.37|127.08|124.88|0
1705583700000|2024-01-18 13:15:00|127.27|125.07|126.68|124.48|127.27|125.07|126.63|124.43|0
1705584000000|2024-01-18 13:20:00|126.58|124.38|126.88|124.68|126.88|124.68|126.58|124.38|0
1705584300000|2024-01-18 13:25:00|126.97|124.77|126.73|124.53|127.22|125.02|126.58|124.38|0
1705584600000|2024-01-18 13:30:00|127.92|125.72|126.97|124.77|128.36|126.16|126.67|124.47|0
1705584900000|2024-01-18 13:35:00|126.87|124.67|127.36|125.16|127.36|125.16|124.71|122.51|0
1705585200000|2024-01-18 13:40:00|127.27|125.07|129.76|127.56|129.96|127.76|127.17|124.97|0
1705585500000|2024-01-18 13:45:00|129.66|127.46|128.95|126.75|129.86|127.66|128.85|126.65|0
1705585800000|2024-01-18 13:50:00|129.05|126.85|129.05|126.85|129.35|127.15|128.55|126.35|0
1705586100000|2024-01-18 13:55:00|129.15|126.95|130.45|128.25|130.56|128.36|129.15|126.95|0
1705586400000|2024-01-18 14:00:00|130.35|128.15|129.45|127.25|130.35|128.15|128.95|126.75|0
1705586700000|2024-01-18 14:05:00|129.35|127.15|128.55|126.35|129.5|127.3|128.55|126.35|0
1705587000000|2024-01-18 14:10:00|128.65|126.45|127.05|124.85|128.65|126.45|126.66|124.46|0
1705587300000|2024-01-18 14:15:00|126.96|124.76|127.75|125.55|127.85|125.65|126.86|124.66|0
1705587600000|2024-01-18 14:20:00|127.85|125.65|128.84|126.64|129.74|127.54|127.85|125.65|0
1705587900000|2024-01-18 14:25:00|128.94|126.74|129.34|127.14|130.09|127.89|128.54|126.34|0
1705588200000|2024-01-18 14:30:00|128.74|126.54|128.44|126.24|129.64|127.44|127.74|125.54|0
1705588500000|2024-01-18 14:35:00|128.24|126.04|128.73|126.53|130.34|128.14|127.44|125.24|0
1705588800000|2024-01-18 14:40:00|128.53|126.33|129.08|126.88|130.04|127.84|127.44|125.24|0
1705589100000|2024-01-18 14:45:00|129.58|127.38|129.48|127.28|130.59|128.39|128.57|126.37|0
1705589400000|2024-01-18 14:50:00|129.38|127.18|131.19|128.99|131.6|129.4|129.27|127.07|0
1705589700000|2024-01-18 14:55:00|131.29|129.09|129.78|127.58|131.6|129.4|129.58|127.38|0
1705590000000|2024-01-18 15:00:00|129.68|127.48|131.09|128.89|131.6|129.4|128.78|126.58|0
1705590300000|2024-01-18 15:05:00|130.99|128.79|130.78|128.58|131.09|128.89|129.58|127.38|0
1705590600000|2024-01-18 15:10:00|130.68|128.48|128.47|126.27|130.88|128.68|128.37|126.17|0
1705590900000|2024-01-18 15:15:00|128.67|126.47|129.67|127.47|129.97|127.77|127.87|125.67|0
1705591200000|2024-01-18 15:20:00|129.57|127.37|129.07|126.87|130.98|128.78|128.87|126.67|0
1705591500000|2024-01-18 15:25:00|129.27|127.07|128.47|126.27|129.37|127.17|127.77|125.57|0
1705591800000|2024-01-18 15:30:00|128.27|126.07|127.87|125.67|129.97|127.77|127.47|125.27|0
1705592100000|2024-01-18 15:35:00|127.97|125.77|126.88|124.68|128.17|125.97|125.99|123.79|0
1705592400000|2024-01-18 15:40:00|126.68|124.48|126.38|124.18|127.67|125.47|126.19|123.99|0
1705592700000|2024-01-18 15:45:00|126.48|124.28|125.99|123.79|127.47|125.27|125.99|123.79|0
1705593000000|2024-01-18 15:50:00|125.89|123.69|126.77|124.57|127.47|125.27|125.69|123.49|0
1705593300000|2024-01-18 15:55:00|126.82|124.62|128.11|125.91|129.31|127.11|126.57|124.37|0
1705593600000|2024-01-18 16:00:00|128.51|126.31|130.41|128.21|130.51|128.31|128.11|125.91|0
1705593900000|2024-01-18 16:05:00|130.51|128.31|129.1|126.9|130.51|128.31|128.6|126.4|0
1705594200000|2024-01-18 16:10:00|129|126.8|128.3|126.1|129.2|127|128|125.8|0
1705594500000|2024-01-18 16:15:00|128.2|126|127.31|125.11|128.5|126.3|126.91|124.71|0
1705594800000|2024-01-18 16:20:00|127.4|125.2|126.91|124.71|127.5|125.3|126.42|124.22|0
1705595100000|2024-01-18 16:25:00|126.81|124.61|126.41|124.21|127.3|125.1|126.12|123.92|0
1705595400000|2024-01-18 16:30:00|126.22|124.02|125.53|123.33|126.71|124.51|125.43|123.23|0
1705595700000|2024-01-18 16:35:00|125.43|123.23|125.82|123.62|125.82|123.62|125.13|122.93|0
1705596000000|2024-01-18 16:40:00|125.87|123.67|127.1|124.9|127.4|125.2|125.87|123.67|0
1705596300000|2024-01-18 16:45:00|127|124.8|128.14|125.94|128.39|126.19|126.6|124.4|0
1705596600000|2024-01-18 16:50:00|128.19|125.99|126.5|124.3|128.19|125.99|126.01|123.81|0
1705596900000|2024-01-18 16:55:00|126.45|124.25|127.29|125.09|127.49|125.29|126.4|124.2|0
1705597200000|2024-01-18 17:00:00|127.19|124.99|131.6|129.4|131.7|129.5|126.99|124.79|0
1705597500000|2024-01-18 17:05:00|131.7|129.5|130.89|128.69|131.9|129.7|130.59|128.39|0
1705597800000|2024-01-18 17:10:00|130.99|128.79|131.09|128.89|132.92|130.72|130.69|128.49|0
1705598100000|2024-01-18 17:15:00|131.19|128.99|131.29|129.09|131.6|129.4|129.68|127.48|0
1705598400000|2024-01-18 17:20:00|131.19|128.99|131.8|129.6|132.05|129.85|130.78|128.58|0
1705598700000|2024-01-18 17:25:00|131.69|129.49|130.88|128.68|131.9|129.7|130.58|128.38|0
1705599000000|2024-01-18 17:30:00|130.78|128.58|132.91|130.71|133.02|130.82|130.78|128.58|0
1705599300000|2024-01-18 17:35:00|132.81|130.61|131.28|129.08|133.22|131.02|131.28|129.08|0
1705599600000|2024-01-18 17:40:00|131.38|129.18|131.18|128.98|132.3|130.1|131.03|128.83|0
1705599900000|2024-01-18 17:45:00|131.28|129.08|130.77|128.57|131.28|129.08|130.57|128.37|0
1705600200000|2024-01-18 17:50:00|130.87|128.67|131.99|129.79|132.5|130.3|130.57|128.37|0
1705600500000|2024-01-18 17:55:00|132.09|129.89|132.5|130.3|133.01|130.81|131.78|129.58|0
1705600800000|2024-01-18 18:00:00|132.6|130.4|134.03|131.83|134.24|132.04|132.6|130.4|0
1705601100000|2024-01-18 18:05:00|133.93|131.73|133.62|131.42|135.42|133.22|133.47|131.27|0
1705601400000|2024-01-18 18:10:00|133.72|131.52|134.13|131.93|135.06|132.86|133.51|131.31|0
1705601700000|2024-01-18 18:15:00|134.33|132.13|134.33|132.13|134.85|132.65|133.41|131.21|0
1705602000000|2024-01-18 18:20:00|134.54|132.34|134.18|131.98|135.22|133.02|132.87|130.67|0
1705602300000|2024-01-18 18:25:00|134.49|132.29|135.51|133.31|135.51|133.31|133.26|131.06|0
1705602600000|2024-01-18 18:30:00|135.61|133.41|133.45|131.25|135.61|133.41|133.25|131.05|0
1705602900000|2024-01-18 18:35:00|133.35|131.15|131.83|129.63|133.61|131.41|131.73|129.53|0
1705603200000|2024-01-18 18:40:00|131.73|129.53|130.82|128.62|132.33|130.13|130.42|128.22|0
1705603500000|2024-01-18 18:45:00|130.62|128.42|130.72|128.52|131.42|129.22|130.31|128.11|0
1705603800000|2024-01-18 18:50:00|130.82|128.62|130.11|127.91|130.82|128.62|129.81|127.61|0
1705604100000|2024-01-18 18:55:00|130.21|128.01|130.31|128.11|130.41|128.21|129.71|127.51|0
1705604400000|2024-01-18 19:00:00|130.01|127.81|128.3|126.1|130.01|127.81|127.98|125.78|0
1705604700000|2024-01-18 19:05:00|128.4|126.2|127.76|125.56|128.4|126.2|127.51|125.31|0
1705605000000|2024-01-18 19:10:00|127.8|125.6|126.81|124.61|127.9|125.7|126.52|124.32|0
1705605300000|2024-01-18 19:15:00|126.71|124.51|126.22|124.02|126.91|124.71|125.63|123.43|0
1705605600000|2024-01-18 19:20:00|126.12|123.92|123.78|121.58|126.71|124.51|123.39|121.19|0
1705605900000|2024-01-18 19:25:00|123.68|121.48|123.85|121.65|127.15|124.95|123.49|121.29|0
1705606200000|2024-01-18 19:30:00|123.76|121.56|123.85|121.65|123.95|121.75|122.7|120.5|0
1705606500000|2024-01-18 19:35:00|123.95|121.75|123.75|121.55|123.95|121.75|122.89|120.69|0
1705606800000|2024-01-18 19:40:00|123.66|121.46|125.01|122.81|125.2|123|123.37|121.17|0
1705607100000|2024-01-18 19:45:00|125.06|122.86|124.91|122.71|126.57|124.37|124.23|122.03|0
1705607400000|2024-01-18 19:50:00|124.72|122.52|123.75|121.55|124.91|122.71|122.98|120.78|0
1705607700000|2024-01-18 19:55:00|123.55|121.35|123.41|121.21|124.13|121.93|122.98|120.78|0
1705608000000|2024-01-18 20:00:00|123.46|121.26|123.17|120.97|124.03|121.83|122.97|120.77|0
1705608300000|2024-01-18 20:05:00|123.26|121.06|121.82|119.62|123.65|121.45|121.54|119.34|0
1705608600000|2024-01-18 20:10:00|121.63|119.43|122.39|120.19|122.4|120.2|121.44|119.24|0
1705608900000|2024-01-18 20:15:00|122.49|120.29|122.49|120.29|122.49|120.29|121.44|119.24|0
1705609200000|2024-01-18 20:20:00|122.58|120.38|121.82|119.62|122.63|120.43|121.25|119.05|0
1705609500000|2024-01-18 20:25:00|121.72|119.52|120.87|118.67|121.82|119.62|120.87|118.67|0
1705609800000|2024-01-18 20:30:00|120.77|118.57|120.86|118.66|121.34|119.14|120.49|118.29|0
1705610100000|2024-01-18 20:35:00|120.96|118.76|122.1|119.9|122.1|119.9|120.67|118.47|0
1705610400000|2024-01-18 20:40:00|122.39|120.19|121.05|118.85|122.77|120.57|120.86|118.66|0
1705610700000|2024-01-18 20:45:00|121.14|118.94|120.91|118.71|121.24|119.04|120.29|118.09|0
1705611000000|2024-01-18 20:50:00|120.76|118.56|120.38|118.18|120.95|118.75|118.51|116.31|0
1705611300000|2024-01-18 20:55:00|120.29|118.09|120.85|118.65|121.52|119.32|119.72|117.52|0
1705611600000|2024-01-18 21:00:00|120.57|118.37|121.8|119.6|122.28|120.08|120.57|118.37|0
1705611900000|2024-01-18 21:05:00|121.9|119.7|121.33|119.13|122.09|119.89|121.33|119.13|0
1705612200000|2024-01-18 21:10:00|121.42|119.22|121.23|119.03|121.9|119.7|121.23|119.03|0
1705612500000|2024-01-18 21:15:00|121.14|118.83|120.57|118.17|121.14|118.83|120.57|118.17|0
1705612800000|2024-01-18 21:20:00|120.47|118.07|120.28|117.88|120.47|118.07|119.91|117.51|0
1705613100000|2024-01-18 21:25:00|120.24|117.84|120.09|117.69|120.38|117.98|120.09|117.69|0
1705613400000|2024-01-18 21:30:00|120.19|117.79|120.09|117.69|120.28|117.88|120.09|117.69|0
1705613700000|2024-01-18 21:35:00|120.14|117.74|120.28|117.88|120.37|117.97|120.09|117.69|0
1705614000000|2024-01-18 21:40:00|120.33|117.93|120.46|118.06|120.47|118.07|120.28|117.88|0
1705614300000|2024-01-18 21:45:00|120.56|118.16|120.46|118.06|120.75|118.35|120.37|117.97|0
1705614600000|2024-01-18 21:50:00|120.37|117.97|120.18|117.78|120.46|118.06|120.08|117.68|0
1705614900000|2024-01-18 21:55:00|120.08|117.68|120.79|118.39|120.84|118.44|120.08|117.68|0
1705615200000|2024-01-18 22:00:00|120.74|118.34|120.68|118.28|120.82|118.42|120.59|118.19|0
1705615500000|2024-01-18 22:05:00|120.67|118.27|120.68|118.28|120.68|118.28|120.65|118.25|0
1705615800000|2024-01-18 22:10:00|120.67|118.27|120.66|118.26|120.69|118.29|120.63|118.23|0
1705616100000|2024-01-18 22:15:00|120.67|118.27|120.66|118.26|120.69|118.29|120.66|118.26|0
1705616700000|2024-01-18 22:25:00|120.62|118.22|120.6|118.2|120.63|118.23|120.58|118.18|0
1705617000000|2024-01-18 22:30:00|120.58|118.18|120.58|118.18|120.6|118.2|120.58|118.18|0
1705617300000|2024-01-18 22:35:00|120.6|118.2|120.62|118.22|120.62|118.22|120.6|118.2|0
1705617600000|2024-01-18 22:40:00|120.59|118.19|120.59|118.19|120.59|118.19|120.59|118.19|0
1705617900000|2024-01-18 22:45:00|120.62|118.22|120.62|118.22|120.62|118.22|120.62|118.22|0
1705618200000|2024-01-18 22:50:00|120.59|118.19|120.59|118.19|120.59|118.19|120.59|118.19|0
1705618500000|2024-01-18 22:55:00|120.62|118.22|120.55|118.15|120.62|118.22|120.51|118.11|0
1705618800000|2024-01-18 23:00:00|120.58|118.18|121.29|118.89|121.53|119.13|120.58|118.18|0
1705619100000|2024-01-18 23:05:00|121.24|118.84|121.19|118.79|121.38|118.98|120.81|118.41|0
1705619400000|2024-01-18 23:10:00|121.29|118.89|120.72|118.32|121.38|118.98|120.62|118.22|0
1705619700000|2024-01-18 23:15:00|120.81|118.41|120.62|118.22|120.9|118.5|120.2|117.8|0
1705620000000|2024-01-18 23:20:00|120.67|118.27|120.62|118.22|120.71|118.31|120.33|117.93|0
1705620300000|2024-01-18 23:25:00|120.57|118.17|120.62|118.22|120.66|118.26|120.43|118.03|0
1705620600000|2024-01-18 23:30:00|120.66|118.26|120.8|118.4|120.99|118.59|120.52|118.12|0
1705620900000|2024-01-18 23:35:00|120.71|118.31|120.61|118.21|120.8|118.4|120.52|118.12|0
1705621200000|2024-01-18 23:40:00|120.52|118.12|120.52|118.12|120.8|118.4|120.33|117.93|0
1705621500000|2024-01-18 23:45:00|120.42|118.02|120.7|118.3|120.99|118.59|120.33|117.93|0
1705621800000|2024-01-18 23:50:00|120.66|118.26|119.85|117.45|120.66|118.26|119.66|117.26|0
1705622100000|2024-01-18 23:55:00|119.9|117.5|119.29|116.89|120.04|117.64|119.19|116.79|0
1705622400000|2024-01-19 00:00:00|119.38|116.98|119.66|117.26|119.75|117.35|119.19|116.79|0
1705622700000|2024-01-19 00:05:00|119.57|117.17|119.94|117.54|120.04|117.64|119.47|117.07|0
1705623000000|2024-01-19 00:10:00|119.99|117.59|120.22|117.82|120.41|118.01|119.99|117.59|0
1705623300000|2024-01-19 00:15:00|120.27|117.87|119.75|117.35|120.41|118.01|119.75|117.35|0
1705623600000|2024-01-19 00:20:00|119.65|117.25|119.42|117.02|119.65|117.25|119.28|116.88|0
1705623900000|2024-01-19 00:25:00|119.37|116.97|119.18|116.78|119.46|117.06|119.18|116.78|0
1705624200000|2024-01-19 00:30:00|119.09|116.69|119.18|116.78|119.37|116.97|119.09|116.69|0
1705624500000|2024-01-19 00:35:00|119.27|116.87|119.18|116.78|119.46|117.06|119.08|116.68|0
1705624800000|2024-01-19 00:40:00|119.27|116.87|119.64|117.24|119.64|117.24|119.18|116.78|0
1705625100000|2024-01-19 00:45:00|119.74|117.34|120.02|117.62|120.11|117.71|119.64|117.24|0
1705625400000|2024-01-19 00:50:00|120.11|117.71|119.92|117.52|120.16|117.76|119.92|117.52|0
1705625700000|2024-01-19 00:55:00|120.02|117.62|119.73|117.33|120.02|117.62|119.64|117.24|0
1705626000000|2024-01-19 01:00:00|119.64|117.24|119.26|116.86|119.64|117.24|119.26|116.86|0
1705626300000|2024-01-19 01:05:00|119.36|116.96|119.92|117.52|120.2|117.8|119.36|116.96|0
1705626600000|2024-01-19 01:10:00|119.82|117.42|119.63|117.23|119.92|117.52|119.35|116.95|0
1705626900000|2024-01-19 01:15:00|119.59|117.19|120.29|117.89|120.48|118.08|119.54|117.14|0
1705627200000|2024-01-19 01:20:00|120.39|117.99|120.76|118.36|120.95|118.55|120.29|117.89|0
1705627500000|2024-01-19 01:25:00|120.86|118.46|120.76|118.36|121.24|118.84|120.48|118.08|0
1705627800000|2024-01-19 01:30:00|120.57|118.37|120.19|117.99|120.75|118.55|120.14|117.94|0
1705628100000|2024-01-19 01:35:00|120.28|118.08|119.62|117.42|120.28|118.08|119.62|117.42|0
1705628400000|2024-01-19 01:40:00|119.67|117.47|119.85|117.65|119.9|117.7|119.62|117.42|0
1705628700000|2024-01-19 01:45:00|119.8|117.6|119.8|117.6|119.99|117.79|119.71|117.51|0
1705629000000|2024-01-19 01:50:00|119.9|117.7|119.42|117.22|119.9|117.7|119.33|117.13|0
1705629300000|2024-01-19 01:55:00|119.33|117.13|119.24|117.04|119.52|117.32|119.14|116.94|0
1705629600000|2024-01-19 02:00:00|119.33|117.13|119.42|117.22|119.52|117.32|119.14|116.94|0
1705629900000|2024-01-19 02:05:00|119.33|117.13|119.42|117.22|119.8|117.6|119.23|117.03|0
1705630200000|2024-01-19 02:10:00|119.47|117.27|119.32|117.12|119.8|117.6|119.14|116.94|0
1705630500000|2024-01-19 02:15:00|119.23|117.03|119.6|117.4|119.6|117.4|119.23|117.03|0
1705630800000|2024-01-19 02:20:00|119.56|117.36|119.41|117.21|119.89|117.69|119.41|117.21|0
1705631100000|2024-01-19 02:25:00|119.46|117.26|119.41|117.21|119.7|117.5|119.22|117.02|0
1705631400000|2024-01-19 02:30:00|119.51|117.31|119.41|117.21|119.69|117.49|119.32|117.12|0
1705631700000|2024-01-19 02:35:00|119.5|117.3|119.6|117.4|119.69|117.49|119.5|117.3|0
1705632000000|2024-01-19 02:40:00|119.69|117.49|119.64|117.44|119.88|117.68|119.5|117.3|0
1705632300000|2024-01-19 02:45:00|119.59|117.39|118.75|116.55|119.59|117.39|118.65|116.45|0
1705632600000|2024-01-19 02:50:00|118.8|116.6|119.08|116.88|119.22|117.02|118.65|116.45|0
1705632900000|2024-01-19 02:55:00|119.03|116.83|119.03|116.83|119.21|117.01|118.93|116.73|0
1705633200000|2024-01-19 03:00:00|119.12|116.92|118.65|116.45|119.12|116.92|118.46|116.26|0
1705633500000|2024-01-19 03:05:00|118.56|116.36|118.74|116.54|118.93|116.73|118.56|116.36|0
1705633800000|2024-01-19 03:10:00|118.79|116.59|118.79|116.59|118.83|116.63|118.65|116.45|0
1705634100000|2024-01-19 03:15:00|118.83|116.63|118.74|116.54|118.83|116.63|118.64|116.44|0
1705634400000|2024-01-19 03:20:00|118.83|116.63|119.11|116.91|119.2|117|118.79|116.59|0
1705634700000|2024-01-19 03:25:00|119.16|116.96|119.01|116.81|119.2|117|119.01|116.81|0
1705635000000|2024-01-19 03:30:00|119.11|116.91|119.01|116.81|119.3|117.1|118.92|116.72|0
1705635300000|2024-01-19 03:35:00|119.11|116.91|118.82|116.62|119.11|116.91|118.82|116.62|0
1705635600000|2024-01-19 03:40:00|118.92|116.72|119.01|116.81|119.1|116.9|118.82|116.62|0
1705635900000|2024-01-19 03:45:00|118.92|116.72|118.91|116.71|119.2|117|118.91|116.71|0
1705636200000|2024-01-19 03:50:00|119.01|116.81|118.82|116.62|119.01|116.81|118.77|116.57|0
1705636500000|2024-01-19 03:55:00|118.72|116.52|118.72|116.52|118.82|116.62|118.63|116.43|0
1705636800000|2024-01-19 04:00:00|118.63|116.43|118.81|116.61|118.91|116.71|118.63|116.43|0
1705637100000|2024-01-19 04:05:00|118.72|116.52|118.91|116.71|118.91|116.71|118.63|116.43|0
1705637400000|2024-01-19 04:10:00|119|116.8|119.09|116.89|119.09|116.89|119|116.8|0
1705637700000|2024-01-19 04:15:00|119|116.8|118.9|116.7|119.09|116.89|118.9|116.7|0
1705638000000|2024-01-19 04:20:00|118.81|116.61|118.81|116.61|119|116.8|118.71|116.51|0
1705638300000|2024-01-19 04:25:00|118.9|116.7|119.09|116.89|119.09|116.89|118.81|116.61|0
1705638600000|2024-01-19 04:30:00|118.99|116.79|119.18|116.98|119.27|117.07|118.99|116.79|0
1705638900000|2024-01-19 04:35:00|119.23|117.03|118.99|116.79|119.27|117.07|118.99|116.79|0
1705639200000|2024-01-19 04:40:00|118.94|116.74|118.89|116.69|118.99|116.79|118.89|116.69|0
1705639500000|2024-01-19 04:45:00|118.99|116.79|119.08|116.88|119.08|116.88|118.98|116.78|0
1705639800000|2024-01-19 04:50:00|119.17|116.97|119.17|116.97|119.26|117.06|119.08|116.88|0
1705640100000|2024-01-19 04:55:00|119.22|117.02|119.17|116.97|119.26|117.06|119.17|116.97|0
1705640400000|2024-01-19 05:00:00|119.07|116.87|118.79|116.59|119.07|116.87|118.7|116.5|0
1705640700000|2024-01-19 05:05:00|118.89|116.69|118.98|116.78|119.17|116.97|118.84|116.64|0
1705641000000|2024-01-19 05:10:00|119.07|116.87|118.79|116.59|119.07|116.87|118.79|116.59|0
1705641300000|2024-01-19 05:15:00|118.69|116.49|118.97|116.77|119.02|116.82|118.69|116.49|0
1705641600000|2024-01-19 05:20:00|118.88|116.68|118.88|116.68|119.07|116.87|118.78|116.58|0
1705641900000|2024-01-19 05:25:00|118.93|116.73|118.78|116.58|118.97|116.77|118.78|116.58|0
1705642200000|2024-01-19 05:30:00|118.69|116.49|119.16|116.96|119.16|116.96|118.69|116.49|0
1705642500000|2024-01-19 05:35:00|119.25|117.05|119.62|117.42|119.72|117.52|119.06|116.86|0
1705642800000|2024-01-19 05:40:00|119.72|117.52|119.53|117.33|119.81|117.61|119.53|117.33|0
1705643100000|2024-01-19 05:45:00|119.62|117.42|119.71|117.51|119.81|117.61|119.62|117.42|0
1705643400000|2024-01-19 05:50:00|119.62|117.42|119.9|117.7|120|117.8|119.57|117.37|0
1705643700000|2024-01-19 05:55:00|119.95|117.75|120.04|117.84|120.18|117.98|119.9|117.7|0
1705644000000|2024-01-19 06:00:00|120.09|117.89|119.9|117.7|120.18|117.98|119.8|117.6|0
1705644300000|2024-01-19 06:05:00|119.8|117.6|119.52|117.32|119.9|117.7|119.33|117.13|0
1705644600000|2024-01-19 06:10:00|119.42|117.22|119.14|116.94|119.66|117.46|119.14|116.94|0
1705644900000|2024-01-19 06:15:00|119.23|117.03|119.05|116.85|119.23|117.03|119.05|116.85|0
1705645200000|2024-01-19 06:20:00|119.14|116.94|119.14|116.94|119.23|117.03|119.04|116.84|0
1705645500000|2024-01-19 06:25:00|119.23|117.03|119.51|117.31|119.51|117.31|119.04|116.84|0
1705645800000|2024-01-19 06:30:00|119.42|117.22|119.42|117.22|119.61|117.41|119.23|117.03|0
1705646100000|2024-01-19 06:35:00|119.32|117.12|119.13|116.93|119.42|117.22|119.04|116.84|0
1705646400000|2024-01-19 06:40:00|119.23|117.03|119.13|116.93|119.32|117.12|118.66|116.46|0
1705646700000|2024-01-19 06:45:00|119.04|116.84|119.03|116.83|119.13|116.93|118.94|116.74|0
1705647000000|2024-01-19 06:50:00|118.94|116.74|119.03|116.83|119.13|116.93|118.94|116.74|0
1705647300000|2024-01-19 06:55:00|119.13|116.93|118.94|116.74|119.13|116.93|118.84|116.64|0
1705647600000|2024-01-19 07:00:00|119.12|116.92|119.03|116.83|119.5|117.3|118.94|116.74|0
1705647900000|2024-01-19 07:05:00|119.12|116.92|119.03|116.83|119.4|117.2|118.75|116.55|0
1705648200000|2024-01-19 07:10:00|119.12|116.92|119.31|117.11|119.5|117.3|119.12|116.92|0
1705648500000|2024-01-19 07:15:00|119.26|117.06|116.84|114.64|119.31|117.11|116.79|114.59|0
1705648800000|2024-01-19 07:20:00|116.88|114.68|117.34|115.14|117.71|115.51|116.7|114.5|0
1705649100000|2024-01-19 07:25:00|117.43|115.23|117.43|115.23|117.99|115.79|117.39|115.19|0
1705649400000|2024-01-19 07:30:00|117.34|115.14|117.15|114.95|117.53|115.33|116.78|114.58|0
1705649700000|2024-01-19 07:35:00|117.2|115|116.64|114.44|119.69|117.49|116.64|114.44|0
1705650000000|2024-01-19 07:40:00|116.59|114.39|116.63|114.43|116.91|114.71|116.45|114.25|0
1705650300000|2024-01-19 07:45:00|116.73|114.53|116.63|114.43|117.28|115.08|116.63|114.43|0
1705650600000|2024-01-19 07:50:00|116.72|114.52|116.26|114.06|116.72|114.52|116.26|114.06|0
1705650900000|2024-01-19 07:55:00|116.35|114.15|116.72|114.52|116.77|114.57|116.35|114.15|0
1705651200000|2024-01-19 08:00:00|116.81|114.61|116.9|114.7|117.09|114.89|116.44|114.24|0
1705651500000|2024-01-19 08:05:00|116.81|114.61|117.46|115.26|117.55|115.35|116.72|114.52|0
1705651800000|2024-01-19 08:10:00|117.41|115.21|116.9|114.7|117.73|115.53|116.9|114.7|0
1705652100000|2024-01-19 08:15:00|116.81|114.61|117.04|114.84|117.36|115.16|116.53|114.33|0
1705652400000|2024-01-19 08:20:00|116.99|114.79|116.53|114.33|117.36|115.16|116.53|114.33|0
1705652700000|2024-01-19 08:25:00|116.44|114.24|116.79|114.59|116.79|114.59|116.24|114.04|0
1705653000000|2024-01-19 08:30:00|116.88|114.68|117.07|114.87|117.72|115.52|116.88|114.68|0
1705653300000|2024-01-19 08:35:00|117.16|114.96|116.88|114.68|117.49|115.29|116.79|114.59|0
1705653600000|2024-01-19 08:40:00|116.79|114.59|117.06|114.86|117.44|115.24|116.7|114.5|0
1705653900000|2024-01-19 08:45:00|117.16|114.96|116.32|114.12|117.43|115.23|116.32|114.12|0
1705654200000|2024-01-19 08:50:00|116.28|114.08|116.14|113.94|116.42|114.22|116.05|113.85|0
1705654500000|2024-01-19 08:55:00|116.23|114.03|115.22|113.02|116.23|114.03|115.22|113.02|0
1705654800000|2024-01-19 09:00:00|115.31|113.11|114.58|112.38|115.45|113.25|114.4|112.2|0
1705655100000|2024-01-19 09:05:00|114.67|112.47|114.39|112.19|115.12|112.92|114.39|112.19|0
1705655400000|2024-01-19 09:10:00|114.48|112.28|113.3|111.1|114.76|112.56|113.3|111.1|0
1705655700000|2024-01-19 09:15:00|113.21|111.01|113.39|111.19|113.48|111.28|113.03|110.83|0
1705656000000|2024-01-19 09:20:00|113.44|111.24|112.76|110.56|113.44|111.24|112.67|110.47|0
1705656300000|2024-01-19 09:25:00|112.85|110.65|112.8|110.6|112.94|110.74|112.58|110.38|0
1705656600000|2024-01-19 09:30:00|112.85|110.65|114.02|111.82|114.02|111.82|112.85|110.65|0
1705656900000|2024-01-19 09:35:00|114.11|111.91|114.66|112.46|114.84|112.64|114.11|111.91|0
1705657200000|2024-01-19 09:40:00|114.75|112.55|115.2|113|115.29|113.09|114.75|112.55|0
1705657500000|2024-01-19 09:45:00|115.25|113.05|114.7|112.5|115.38|113.18|114.65|112.45|0
1705657800000|2024-01-19 09:50:00|114.74|112.54|114.06|111.86|115.98|113.78|113.79|111.59|0
1705658100000|2024-01-19 09:55:00|113.97|111.77|113.24|111.04|113.97|111.77|113.24|111.04|0
1705658400000|2024-01-19 10:00:00|113.29|111.09|113.42|111.22|113.79|111.59|113.29|111.09|0
1705658700000|2024-01-19 10:05:00|113.51|111.31|113.33|111.13|113.6|111.4|113.15|110.95|0
1705659000000|2024-01-19 10:10:00|113.42|111.22|113.42|111.22|113.6|111.4|113.15|110.95|0
1705659300000|2024-01-19 10:15:00|113.51|111.31|113.87|111.67|114.33|112.13|113.51|111.31|0
1705659600000|2024-01-19 10:20:00|113.78|111.58|113.78|111.58|113.87|111.67|113.51|111.31|0
1705659900000|2024-01-19 10:25:00|113.87|111.67|113.96|111.76|114.32|112.12|113.87|111.67|0
1705660200000|2024-01-19 10:30:00|113.91|111.71|113.87|111.67|114.23|112.03|113.78|111.58|0
1705660500000|2024-01-19 10:35:00|113.96|111.76|113.23|111.03|113.96|111.76|113.05|110.85|0
1705660800000|2024-01-19 10:40:00|113.14|110.94|112.96|110.76|113.32|111.12|112.87|110.67|0
1705661100000|2024-01-19 10:45:00|113|110.8|112.64|110.44|113.05|110.85|112.64|110.44|0
1705661400000|2024-01-19 10:50:00|112.51|110.31|112.37|110.17|112.78|110.58|112.24|110.04|0
1705661700000|2024-01-19 10:55:00|112.41|110.21|112.59|110.39|112.59|110.39|111.97|109.77|0
1705662000000|2024-01-19 11:00:00|112.68|110.48|112.5|110.3|112.95|110.75|112.23|110.03|0
1705662300000|2024-01-19 11:05:00|112.41|110.21|112.23|110.03|112.5|110.3|112.14|109.94|0
1705662600000|2024-01-19 11:10:00|112.14|109.94|111.87|109.67|112.23|110.03|111.69|109.49|0
1705662900000|2024-01-19 11:15:00|111.96|109.76|112.14|109.94|112.32|110.12|111.78|109.58|0
1705663200000|2024-01-19 11:20:00|112.18|109.98|111.87|109.67|112.31|110.11|111.78|109.58|0
1705663500000|2024-01-19 11:25:00|111.95|109.75|112.04|109.84|112.22|110.02|111.95|109.75|0
1705663800000|2024-01-19 11:30:00|112.13|109.93|110.97|108.77|112.13|109.93|110.88|108.68|0
1705664100000|2024-01-19 11:35:00|111.06|108.86|112.11|109.91|112.2|110|110.88|108.68|0
1705664400000|2024-01-19 11:40:00|112.2|110|112.11|109.91|112.38|110.18|111.98|109.78|0
1705664700000|2024-01-19 11:45:00|112.07|109.87|112.2|110|112.29|110.09|112.02|109.82|0
1705665000000|2024-01-19 11:50:00|112.11|109.91|112.82|110.62|112.82|110.62|112.11|109.91|0
1705665300000|2024-01-19 11:55:00|112.91|110.71|112.33|110.13|112.91|110.71|112.19|109.99|0
1705665600000|2024-01-19 12:00:00|112.37|110.17|112.46|110.26|112.91|110.71|112.28|110.08|0
1705665900000|2024-01-19 12:05:00|112.55|110.35|112.72|110.52|112.72|110.52|112.28|110.08|0
1705666200000|2024-01-19 12:10:00|112.81|110.61|112.81|110.61|113.17|110.97|112.72|110.52|0
1705666500000|2024-01-19 12:15:00|112.9|110.7|113.35|111.15|113.35|111.15|112.77|110.57|0
1705666800000|2024-01-19 12:20:00|113.26|111.06|113.62|111.42|113.71|111.51|113.17|110.97|0
1705667100000|2024-01-19 12:25:00|113.57|111.37|113.61|111.41|113.7|111.5|113.21|111.01|0
1705667400000|2024-01-19 12:30:00|113.7|111.5|113.52|111.32|113.79|111.59|113.34|111.14|0
1705667700000|2024-01-19 12:35:00|113.43|111.23|113.25|111.05|113.7|111.5|113.25|111.05|0
1705668000000|2024-01-19 12:40:00|113.34|111.14|113.97|111.77|114.15|111.95|113.34|111.14|0
1705668300000|2024-01-19 12:45:00|114.15|111.95|113.7|111.5|114.15|111.95|113.7|111.5|0
1705668600000|2024-01-19 12:50:00|113.61|111.41|112.89|110.69|113.61|111.41|112.71|110.51|0
1705668900000|2024-01-19 12:55:00|112.8|110.6|112.08|109.88|112.8|110.6|111.9|109.7|0
1705669200000|2024-01-19 13:00:00|111.99|109.79|111.28|109.08|111.99|109.79|110.84|108.64|0
1705669500000|2024-01-19 13:05:00|111.19|108.99|110.48|108.28|111.46|109.26|110.39|108.19|0
1705669800000|2024-01-19 13:10:00|110.57|108.37|110.3|108.1|110.83|108.63|110.13|107.93|0
1705670100000|2024-01-19 13:15:00|110.22|108.02|110.48|108.28|110.57|108.37|110.04|107.84|0
1705670400000|2024-01-19 13:20:00|110.3|108.1|110.83|108.63|111.01|108.81|110.21|108.01|0
1705670700000|2024-01-19 13:25:00|110.92|108.72|111.62|109.42|111.63|109.43|110.92|108.72|0
1705671000000|2024-01-19 13:30:00|111.71|109.51|111.67|109.47|112.07|109.87|111|108.8|0
1705671300000|2024-01-19 13:35:00|111.62|109.42|111.8|109.6|111.89|109.69|111.45|109.25|0
1705671600000|2024-01-19 13:40:00|111.89|109.69|112.87|110.67|113.05|110.85|111.8|109.6|0
1705671900000|2024-01-19 13:45:00|112.78|110.58|112.78|110.58|112.96|110.76|112.33|110.13|0
1705672200000|2024-01-19 13:50:00|112.69|110.49|113.04|110.84|113.22|111.02|112.69|110.49|0
1705672500000|2024-01-19 13:55:00|113.13|110.93|113.54|111.34|113.94|111.74|113.04|110.84|0
1705672800000|2024-01-19 14:00:00|113.58|111.38|113.85|111.65|114.39|112.19|113.31|111.11|0
1705673100000|2024-01-19 14:05:00|113.76|111.56|113.85|111.65|114.03|111.83|113.22|111.02|0
1705673400000|2024-01-19 14:10:00|113.76|111.56|114.84|112.64|114.93|112.73|113.67|111.47|0
1705673700000|2024-01-19 14:15:00|114.98|112.78|115.02|112.82|115.11|112.91|114.57|112.37|0
1705674000000|2024-01-19 14:20:00|115.11|112.91|114.29|112.09|115.2|113|114.29|112.09|0
1705674300000|2024-01-19 14:25:00|114.56|112.36|116.48|114.28|117.21|115.01|114.56|112.36|0
1705674600000|2024-01-19 14:30:00|116.94|114.74|117.56|115.36|117.95|115.75|115.53|113.33|0
1705674900000|2024-01-19 14:35:00|117.65|115.45|118.11|115.91|118.48|116.28|117|114.8|0
1705675200000|2024-01-19 14:40:00|118.21|116.01|118.39|116.19|118.67|116.47|117.46|115.26|0
1705675500000|2024-01-19 14:45:00|118.48|116.28|118.31|116.11|119.24|117.04|117.94|115.74|0
1705675800000|2024-01-19 14:50:00|118.22|116.02|115.98|113.78|118.87|116.67|115.71|113.51|0
1705676100000|2024-01-19 14:55:00|116.07|113.87|115.66|113.46|116.44|114.24|115.52|113.32|0
1705676400000|2024-01-19 15:00:00|114.79|112.59|114.88|112.68|116.26|114.06|113.61|111.41|0
1705676700000|2024-01-19 15:05:00|114.97|112.77|117.73|115.53|118.47|116.27|114.7|112.5|0
1705677000000|2024-01-19 15:10:00|117.92|115.72|117.36|115.16|118.1|115.9|116.62|114.42|0
1705677300000|2024-01-19 15:15:00|117.26|115.06|115.61|113.41|117.45|115.25|115.24|113.04|0
1705677600000|2024-01-19 15:20:00|115.52|113.32|116.06|113.86|117.08|114.88|114.69|112.49|0
1705677900000|2024-01-19 15:25:00|116.16|113.96|114.87|112.67|116.16|113.96|114.87|112.67|0
1705678200000|2024-01-19 15:30:00|115.06|112.86|116.8|114.6|117.26|115.06|115.06|112.86|0
1705678500000|2024-01-19 15:35:00|116.7|114.5|115.42|113.22|116.7|114.5|114.87|112.67|0
1705678800000|2024-01-19 15:40:00|115.33|113.13|114.32|112.12|115.78|113.58|114.32|112.12|0
1705679100000|2024-01-19 15:45:00|114.41|112.21|115.14|112.94|115.14|112.94|113.87|111.67|0
1705679400000|2024-01-19 15:50:00|115.05|112.85|114.14|111.94|115.78|113.58|114.14|111.94|0
1705679700000|2024-01-19 15:55:00|114.05|111.85|113.77|111.57|114.5|112.3|113.05|110.85|0
1705680000000|2024-01-19 16:00:00|113.68|111.48|113.5|111.3|114.68|112.48|112.96|110.76|0
1705680300000|2024-01-19 16:05:00|113.59|111.39|112.42|110.22|113.59|111.39|112.06|109.86|0
1705680600000|2024-01-19 16:10:00|112.33|110.13|111.97|109.77|112.33|110.13|110.46|108.26|0
1705680900000|2024-01-19 16:15:00|111.88|109.68|111.34|109.14|111.97|109.77|110.64|108.44|0
1705681200000|2024-01-19 16:20:00|111.26|109.06|111.08|108.88|111.79|109.59|111.08|108.88|0
1705681500000|2024-01-19 16:25:00|110.99|108.79|111.61|109.41|111.79|109.59|110.72|108.52|0
1705681800000|2024-01-19 16:30:00|111.7|109.5|113.16|110.96|113.54|111.34|111.52|109.32|0
1705682100000|2024-01-19 16:35:00|113.07|110.87|113.7|111.5|114.15|111.95|113.07|110.87|0
1705682400000|2024-01-19 16:40:00|113.79|111.59|113.7|111.5|114.51|112.31|113.52|111.32|0
1705682700000|2024-01-19 16:45:00|113.79|111.59|114.24|112.04|114.6|112.4|113.61|111.41|0
1705683000000|2024-01-19 16:50:00|114.33|112.13|113.25|111.05|114.33|112.13|112.62|110.42|0
1705683300000|2024-01-19 16:55:00|113.34|111.14|112.17|109.97|113.7|111.5|111.99|109.79|0
1705683600000|2024-01-19 17:00:00|112.08|109.88|112.26|110.06|112.71|110.51|111.64|109.44|0
1705683900000|2024-01-19 17:05:00|112.17|109.97|112.97|110.77|112.97|110.77|112.08|109.88|0
1705684200000|2024-01-19 17:10:00|113.02|110.82|112.7|110.5|114.32|112.12|112.43|110.23|0
1705684500000|2024-01-19 17:15:00|112.61|110.41|112.34|110.14|112.79|110.59|111.81|109.61|0
1705684800000|2024-01-19 17:20:00|112.25|110.05|111.18|108.98|112.7|110.5|111.1|108.9|0
1705685100000|2024-01-19 17:25:00|111.27|109.07|110.39|108.19|111.45|109.25|110.04|107.84|0
1705685400000|2024-01-19 17:30:00|110.3|108.1|109.16|106.96|110.47|108.27|108.42|106.22|0
1705685700000|2024-01-19 17:35:00|109.07|106.87|109.42|107.22|109.42|107.22|108.11|105.91|0
1705686000000|2024-01-19 17:40:00|109.33|107.13|109.07|106.87|110.56|108.36|109.07|106.87|0
1705686300000|2024-01-19 17:45:00|109.15|106.95|109.5|107.3|110.12|107.92|109.06|106.86|0
1705686600000|2024-01-19 17:50:00|109.41|107.21|108.28|106.08|109.41|107.21|108.19|105.99|0
1705686900000|2024-01-19 17:55:00|108.19|105.99|107.46|105.26|108.98|106.78|107.46|105.26|0
1705687200000|2024-01-19 18:00:00|107.37|105.17|108.5|106.3|109.11|106.91|107.37|105.17|0
1705687500000|2024-01-19 18:05:00|108.41|106.21|107.41|105.21|108.5|106.3|107.11|104.91|0
1705687800000|2024-01-19 18:10:00|107.37|105.17|106.59|104.39|107.54|105.34|106.16|103.96|0
1705688100000|2024-01-19 18:15:00|106.51|104.31|106.33|104.13|106.51|104.31|105.06|102.86|0
1705688400000|2024-01-19 18:20:00|106.16|103.96|105.22|103.02|106.16|103.96|104.63|102.43|0
1705688700000|2024-01-19 18:25:00|105.14|102.94|104.76|102.56|105.56|103.36|104.71|102.51|0
1705689000000|2024-01-19 18:30:00|104.63|102.43|104.46|102.26|104.8|102.6|104.12|101.92|0
1705689300000|2024-01-19 18:35:00|104.37|102.17|103.7|101.5|104.37|102.17|103.53|101.33|0
1705689600000|2024-01-19 18:40:00|103.61|101.41|103.28|101.08|103.95|101.75|103.19|100.99|0
1705689900000|2024-01-19 18:45:00|103.11|100.91|103.53|101.33|104.03|101.83|103.02|100.82|0
1705690200000|2024-01-19 18:50:00|103.52|101.32|103.9|101.7|105.23|103.03|103.36|101.16|0
1705690500000|2024-01-19 18:55:00|103.81|101.61|102.64|100.44|103.81|101.61|102.56|100.36|0
1705690800000|2024-01-19 19:00:00|102.56|100.36|102.22|100.02|103.06|100.86|102.14|99.94|0
1705691100000|2024-01-19 19:05:00|102.39|100.19|101.81|99.61|102.47|100.27|101.81|99.61|0
1705691400000|2024-01-19 19:10:00|101.89|99.69|100.57|98.37|101.89|99.69|100.41|98.21|0
1705691700000|2024-01-19 19:15:00|100.65|98.45|101.8|99.6|102.05|99.85|100.41|98.21|0
1705692000000|2024-01-19 19:20:00|101.72|99.52|101.14|98.94|102.38|100.18|100.98|98.78|0
1705692300000|2024-01-19 19:25:00|101.06|98.86|101.72|99.52|102.05|99.85|99.34|97.14|0
1705692600000|2024-01-19 19:30:00|101.55|99.35|102.63|100.43|103.04|100.84|101.3|99.1|0
1705692900000|2024-01-19 19:35:00|102.54|100.34|101.63|99.43|103.8|101.6|101.46|99.26|0
1705693200000|2024-01-19 19:40:00|101.71|99.51|101.88|99.68|102.71|100.51|100.97|98.77|0
1705693500000|2024-01-19 19:45:00|101.79|99.59|101.3|99.1|102.29|100.09|101.05|98.85|0
1705693800000|2024-01-19 19:50:00|101.21|99.01|101.62|99.42|102.37|100.17|101.13|98.93|0
1705694100000|2024-01-19 19:55:00|101.54|99.34|101.72|99.52|102.5|100.3|101.46|99.26|0
1705694400000|2024-01-19 20:00:00|101.76|99.56|101.35|99.15|102.34|100.14|100.69|98.49|0
1705694700000|2024-01-19 20:05:00|101.27|99.07|101.59|99.39|101.67|99.47|100.77|98.57|0
1705695000000|2024-01-19 20:10:00|101.51|99.31|101.84|99.64|102.17|99.97|101.34|99.14|0
1705695300000|2024-01-19 20:15:00|101.75|99.55|101.75|99.55|102.17|99.97|101.26|99.06|0
1705695600000|2024-01-19 20:20:00|101.84|99.64|102.91|100.71|103.16|100.96|101.51|99.31|0
1705695900000|2024-01-19 20:25:00|102.83|100.63|102.08|99.88|102.99|100.79|101.67|99.47|0
1705696200000|2024-01-19 20:30:00|102|99.8|101.63|99.43|102.49|100.29|101.54|99.34|0
1705696500000|2024-01-19 20:35:00|101.58|99.38|102.16|99.96|102.32|100.12|101.17|98.97|0
1705696800000|2024-01-19 20:40:00|102.24|100.04|102.78|100.58|102.78|100.58|101.83|99.63|0
1705697100000|2024-01-19 20:45:00|102.9|100.7|101.99|99.79|102.9|100.7|101.74|99.54|0
1705697400000|2024-01-19 20:50:00|101.66|99.46|101.08|98.88|102.48|100.28|101.08|98.88|0
1705697700000|2024-01-19 20:55:00|101.17|98.97|101.33|99.13|102.32|100.12|101|98.8|0
1705698000000|2024-01-19 21:00:00|101.25|99.05|100.18|97.98|101.74|99.54|100.1|97.9|0
1705698300000|2024-01-19 21:05:00|100.26|98.06|100.42|98.22|100.67|98.47|100.26|98.06|0
1705698600000|2024-01-19 21:10:00|100.51|98.31|100.87|98.67|101.08|98.88|100.51|98.31|0
1705887600000|2024-01-22 01:40:00|96.87|94.67|97.19|94.99|97.35|95.15|96.87|94.67|0
1705887900000|2024-01-22 01:45:00|97.11|94.91|96.79|94.59|97.26|95.06|96.55|94.35|0
1705888200000|2024-01-22 01:50:00|96.87|94.67|96.86|94.66|97.18|94.98|96.79|94.59|0
1705888500000|2024-01-22 01:55:00|96.94|94.74|96.86|94.66|97.1|94.9|96.78|94.58|0
1705888800000|2024-01-22 02:00:00|96.78|94.58|97.02|94.82|97.26|95.06|96.78|94.58|0
1705889100000|2024-01-22 02:05:00|96.94|94.74|97.1|94.9|97.18|94.98|96.86|94.66|0
1705889400000|2024-01-22 02:10:00|97.02|94.82|96.62|94.42|97.02|94.82|96.54|94.34|0
1705889700000|2024-01-22 02:15:00|96.54|94.34|96.22|94.02|96.7|94.5|96.18|93.98|0
1705890000000|2024-01-22 02:20:00|96.3|94.1|96.77|94.57|96.85|94.65|96.22|94.02|0
1705890300000|2024-01-22 02:25:00|96.81|94.61|97.25|95.05|97.25|95.05|96.69|94.49|0
1705890600000|2024-01-22 02:30:00|97.17|94.97|97.73|95.53|97.81|95.61|97.17|94.97|0
1705890900000|2024-01-22 02:35:00|97.81|95.61|97.48|95.28|97.81|95.61|97.4|95.2|0
1705891200000|2024-01-22 02:40:00|97.4|95.2|97.24|95.04|97.48|95.28|97.24|95.04|0
1705891500000|2024-01-22 02:45:00|97.16|94.96|97.04|94.84|97.31|95.11|96.84|94.64|0
1705891800000|2024-01-22 02:50:00|97.12|94.92|97.19|94.99|97.27|95.07|97.11|94.91|0
1705892100000|2024-01-22 02:55:00|97.27|95.07|97.35|95.15|97.51|95.31|97.19|94.99|0
1705892400000|2024-01-22 03:00:00|97.27|95.07|97.35|95.15|97.51|95.31|97.19|94.99|0
1705892700000|2024-01-22 03:05:00|97.43|95.23|97.59|95.39|97.67|95.47|97.35|95.15|0
1705893000000|2024-01-22 03:10:00|97.51|95.31|97.74|95.54|97.83|95.63|97.51|95.31|0
1705893300000|2024-01-22 03:15:00|97.66|95.46|97.5|95.3|97.82|95.62|97.5|95.3|0
1705893600000|2024-01-22 03:20:00|97.58|95.38|97.82|95.62|97.82|95.62|97.5|95.3|0
1705893900000|2024-01-22 03:25:00|97.74|95.54|97.5|95.3|97.74|95.54|97.42|95.22|0
1705894200000|2024-01-22 03:30:00|97.58|95.38|97.34|95.14|97.58|95.38|97.26|95.06|0
1705894500000|2024-01-22 03:35:00|97.42|95.22|97.18|94.98|97.42|95.22|97.18|94.98|0
1705894800000|2024-01-22 03:40:00|97.14|94.94|97.33|95.13|97.42|95.22|97.14|94.94|0
1705895100000|2024-01-22 03:45:00|97.25|95.05|97.17|94.97|97.33|95.13|96.94|94.74|0
1705895400000|2024-01-22 03:50:00|97.25|95.05|97.73|95.53|97.73|95.53|97.21|95.01|0
1705895700000|2024-01-22 03:55:00|97.81|95.61|97.49|95.29|97.89|95.69|97.49|95.29|0
1705896000000|2024-01-22 04:00:00|97.41|95.21|97.17|94.97|97.41|95.21|97.09|94.89|0
1705896300000|2024-01-22 04:05:00|97.25|95.05|96.93|94.73|97.25|95.05|96.93|94.73|0
1705896600000|2024-01-22 04:10:00|97.09|94.89|97.01|94.81|97.17|94.97|97.01|94.81|0
1705896900000|2024-01-22 04:15:00|96.93|94.73|97.32|95.12|97.32|95.12|96.85|94.65|0
1705897200000|2024-01-22 04:20:00|97.24|95.04|97.24|95.04|97.24|95.04|97.16|94.96|0
1705897500000|2024-01-22 04:25:00|97.32|95.12|97.16|94.96|97.32|95.12|97.16|94.96|0
1705897800000|2024-01-22 04:30:00|97.24|95.04|97.24|95.04|97.32|95.12|97.16|94.96|0
1705898100000|2024-01-22 04:35:00|97.28|95.08|97.31|95.11|97.32|95.12|97.16|94.96|0
1705898400000|2024-01-22 04:40:00|97.23|95.03|97.31|95.11|97.43|95.23|97.23|95.03|0
1705898700000|2024-01-22 04:45:00|97.23|95.03|97.23|95.03|97.31|95.11|97.23|95.03|0
1705899000000|2024-01-22 04:50:00|97.15|94.95|97.23|95.03|97.23|95.03|97.15|94.95|0
1705899300000|2024-01-22 04:55:00|97.15|94.95|97.15|94.95|97.23|95.03|97.15|94.95|0
1705899600000|2024-01-22 05:00:00|97.23|95.03|97.31|95.11|97.43|95.23|97.23|95.03|0
1705899900000|2024-01-22 05:05:00|97.38|95.18|97.14|94.94|97.59|95.39|97.14|94.94|0
1705900200000|2024-01-22 05:10:00|97.19|94.99|97.3|95.1|97.38|95.18|97.19|94.99|0
1705900500000|2024-01-22 05:15:00|97.34|95.14|97.38|95.18|97.46|95.26|97.3|95.1|0
1705900800000|2024-01-22 05:20:00|97.46|95.26|97.38|95.18|97.5|95.3|97.3|95.1|0
1705901100000|2024-01-22 05:25:00|97.46|95.26|97.69|95.49|97.7|95.5|97.38|95.18|0
1705901400000|2024-01-22 05:30:00|97.77|95.57|97.45|95.25|97.85|95.65|97.45|95.25|0
1705901700000|2024-01-22 05:35:00|97.37|95.17|97.61|95.41|97.61|95.41|97.29|95.09|0
1705902000000|2024-01-22 05:40:00|97.53|95.33|97.53|95.33|97.61|95.41|97.45|95.25|0
1705902300000|2024-01-22 05:45:00|97.61|95.41|97.69|95.49|97.69|95.49|97.45|95.25|0
1705902600000|2024-01-22 05:50:00|97.85|95.65|98.01|95.81|98.05|95.85|97.85|95.65|0
1705902900000|2024-01-22 05:55:00|98.09|95.89|98|95.8|98.25|96.05|98|95.8|0
1705903200000|2024-01-22 06:00:00|97.92|95.72|97.44|95.24|97.92|95.72|97.36|95.16|0
1705903500000|2024-01-22 06:05:00|97.52|95.32|97.6|95.4|97.84|95.64|97.44|95.24|0
1705903800000|2024-01-22 06:10:00|97.56|95.36|97.6|95.4|97.68|95.48|97.52|95.32|0
1705904100000|2024-01-22 06:15:00|97.56|95.36|97.52|95.32|97.6|95.4|97.28|95.08|0
1705904400000|2024-01-22 06:20:00|97.6|95.4|97.99|95.79|98.08|95.88|97.52|95.32|0
1705904700000|2024-01-22 06:25:00|98.07|95.87|97.99|95.79|98.23|96.03|97.91|95.71|0
1705905000000|2024-01-22 06:30:00|97.91|95.71|97.91|95.71|98.23|96.03|97.91|95.71|0
1705905300000|2024-01-22 06:35:00|97.99|95.79|97.99|95.79|97.99|95.79|97.75|95.55|0
1705905600000|2024-01-22 06:40:00|97.91|95.71|97.99|95.79|98.15|95.95|97.91|95.71|0
1705905900000|2024-01-22 06:45:00|98.03|95.83|97.67|95.47|98.07|95.87|97.59|95.39|0
1705906200000|2024-01-22 06:50:00|97.75|95.55|97.82|95.62|98.06|95.86|97.67|95.47|0
1705906500000|2024-01-22 06:55:00|97.9|95.7|97.66|95.46|97.9|95.7|97.58|95.38|0
1705906800000|2024-01-22 07:00:00|97.74|95.54|98.46|96.26|98.58|96.38|97.74|95.54|0
1705907100000|2024-01-22 07:05:00|98.38|96.18|98.54|96.34|98.62|96.42|98.14|95.94|0
1705907400000|2024-01-22 07:10:00|98.46|96.26|97.66|95.46|98.62|96.42|97.66|95.46|0
1705907700000|2024-01-22 07:15:00|97.74|95.54|97.26|95.06|97.74|95.54|97.22|95.02|0
1705908000000|2024-01-22 07:20:00|97.3|95.1|97.33|95.13|97.49|95.29|97.1|94.9|0
1705908300000|2024-01-22 07:25:00|97.3|95.1|97.33|95.13|97.41|95.21|97.09|94.89|0
1705908600000|2024-01-22 07:30:00|97.41|95.21|97.57|95.37|97.57|95.37|97.09|94.89|0
1705908900000|2024-01-22 07:35:00|97.49|95.29|97.65|95.45|97.89|95.69|97.17|94.97|0
1705909200000|2024-01-22 07:40:00|97.61|95.41|97.09|94.89|97.65|95.45|97.09|94.89|0
1705909500000|2024-01-22 07:45:00|97.17|94.97|97.33|95.13|97.41|95.21|97.17|94.97|0
1705909800000|2024-01-22 07:50:00|97.4|95.2|97.83|95.63|99.35|97.15|97.37|95.17|0
1705910100000|2024-01-22 07:55:00|97.75|95.55|97.75|95.55|97.91|95.71|97.51|95.31|0
1705910400000|2024-01-22 08:00:00|97.67|95.47|97.35|95.15|97.91|95.71|97.35|95.15|0
1705910700000|2024-01-22 08:05:00|97.43|95.23|98.22|96.02|98.42|96.22|97.43|95.23|0
1705911000000|2024-01-22 08:10:00|98.14|95.94|97.9|95.7|98.22|96.02|97.5|95.3|0
1705911300000|2024-01-22 08:15:00|97.82|95.62|97.26|95.06|98.06|95.86|97.07|94.87|0
1705911600000|2024-01-22 08:20:00|97.34|95.14|96.86|94.66|97.42|95.22|96.86|94.66|0
1705911900000|2024-01-22 08:25:00|96.94|94.74|97.58|95.38|97.66|95.46|96.94|94.74|0
1705912200000|2024-01-22 08:30:00|97.5|95.3|97.97|95.77|98.02|95.82|97.5|95.3|0
1705912500000|2024-01-22 08:35:00|98.05|95.85|98.05|95.85|98.13|95.93|97.81|95.61|0
1705912800000|2024-01-22 08:40:00|98.13|95.93|98.21|96.01|98.29|96.09|97.89|95.69|0
1705913100000|2024-01-22 08:45:00|98.29|96.09|98.45|96.25|98.61|96.41|98.05|95.85|0
1705913400000|2024-01-22 08:50:00|98.49|96.29|98.37|96.17|98.57|96.37|98.29|96.09|0
1705913700000|2024-01-22 08:55:00|98.45|96.25|97.57|95.37|98.53|96.33|97.53|95.33|0
1705914000000|2024-01-22 09:00:00|97.49|95.29|97.19|94.99|97.72|95.52|97.17|94.97|0
1705914300000|2024-01-22 09:05:00|97.27|95.07|97.19|94.99|97.59|95.39|96.96|94.76|0
1705914600000|2024-01-22 09:10:00|97.27|95.07|97.67|95.47|97.83|95.63|97.19|94.99|0
1705914900000|2024-01-22 09:15:00|97.75|95.55|97.19|94.99|97.75|95.55|97.19|94.99|0
1705915200000|2024-01-22 09:20:00|97.23|95.03|97.51|95.31|97.59|95.39|97.11|94.91|0
1705915500000|2024-01-22 09:25:00|97.59|95.39|97.34|95.14|97.59|95.39|97.19|94.99|0
1705915800000|2024-01-22 09:30:00|97.27|95.07|97.1|94.9|97.42|95.22|97.03|94.83|0
1705916100000|2024-01-22 09:35:00|97.03|94.83|97.18|94.98|97.26|95.06|96.94|94.74|0
1705916400000|2024-01-22 09:40:00|97.26|95.06|96.7|94.5|97.42|95.22|96.55|94.35|0
1705916700000|2024-01-22 09:45:00|96.67|94.47|97.1|94.9|97.18|94.98|96.63|94.43|0
1705917000000|2024-01-22 09:50:00|97.02|94.82|96.7|94.5|97.02|94.82|96.66|94.46|0
1705917300000|2024-01-22 09:55:00|96.78|94.58|96.7|94.5|96.78|94.58|96.46|94.26|0
1705917600000|2024-01-22 10:00:00|96.62|94.42|97.01|94.81|97.09|94.89|96.62|94.42|0
1705917900000|2024-01-22 10:05:00|96.93|94.73|96.85|94.65|97.25|95.05|96.7|94.5|0
1705918200000|2024-01-22 10:10:00|96.77|94.57|95.98|93.78|96.77|94.57|95.98|93.78|0
1705918500000|2024-01-22 10:15:00|96.06|93.86|96.45|94.25|96.61|94.41|96.06|93.86|0
1705918800000|2024-01-22 10:20:00|96.5|94.3|96.77|94.57|96.93|94.73|96.37|94.17|0
1705919100000|2024-01-22 10:25:00|96.81|94.61|96.77|94.57|96.89|94.69|96.69|94.49|0
1705919400000|2024-01-22 10:30:00|96.85|94.65|97.17|94.97|97.33|95.13|96.61|94.41|0
1705919700000|2024-01-22 10:35:00|97.25|95.05|97.73|95.53|97.73|95.53|97.17|94.97|0
1705920000000|2024-01-22 10:40:00|97.57|95.37|97.65|95.45|97.73|95.53|97.49|95.29|0
1705920300000|2024-01-22 10:45:00|97.61|95.41|97.17|94.97|97.65|95.45|97.09|94.89|0
1705920600000|2024-01-22 10:50:00|97.25|95.05|97.4|95.2|97.4|95.2|97.09|94.89|0
1705920900000|2024-01-22 10:55:00|97.37|95.17|97.4|95.2|97.64|95.44|97.32|95.12|0
1705921200000|2024-01-22 11:00:00|97.48|95.28|97.32|95.12|97.56|95.36|97.32|95.12|0
1705921500000|2024-01-22 11:05:00|97.24|95.04|97|94.8|97.24|95.04|96.92|94.72|0
1705921800000|2024-01-22 11:10:00|97.08|94.88|96.92|94.72|97.16|94.96|96.84|94.64|0
1705922100000|2024-01-22 11:15:00|96.84|94.64|96.8|94.6|97.08|94.88|96.76|94.56|0
1705922400000|2024-01-22 11:20:00|96.84|94.64|96.76|94.56|97|94.8|96.6|94.4|0
1705922700000|2024-01-22 11:25:00|96.8|94.6|96.84|94.64|97.07|94.87|96.76|94.56|0
1705923000000|2024-01-22 11:30:00|96.76|94.56|96.72|94.52|96.91|94.71|96.68|94.48|0
1705923300000|2024-01-22 11:35:00|96.68|94.48|96.2|94|96.76|94.56|96.2|94|0
1705923600000|2024-01-22 11:40:00|96.24|94.04|96.36|94.16|96.67|94.47|96.2|94|0
1705923900000|2024-01-22 11:45:00|96.44|94.24|96.59|94.39|96.59|94.39|96.28|94.08|0
1705924200000|2024-01-22 11:50:00|96.51|94.31|96.75|94.55|96.91|94.71|96.51|94.31|0
1705924500000|2024-01-22 11:55:00|96.83|94.63|97.22|95.02|97.22|95.02|96.67|94.47|0
1705924800000|2024-01-22 12:00:00|97.14|94.94|96.59|94.39|97.22|95.02|96.59|94.39|0
1705925100000|2024-01-22 12:05:00|96.51|94.31|96.51|94.31|96.63|94.43|96.27|94.07|0
1705925400000|2024-01-22 12:10:00|96.43|94.23|96.19|93.99|96.58|94.38|96.19|93.99|0
1705925700000|2024-01-22 12:15:00|96.11|93.91|96.34|94.14|96.42|94.22|96.11|93.91|0
1705926000000|2024-01-22 12:20:00|96.27|94.07|96.19|93.99|96.39|94.19|96.11|93.91|0
1705926300000|2024-01-22 12:25:00|96.11|93.91|95.63|93.43|96.19|93.99|95.48|93.28|0
1705926600000|2024-01-22 12:30:00|95.6|93.4|95.48|93.28|95.63|93.43|95.24|93.04|0
1705926900000|2024-01-22 12:35:00|95.4|93.2|96.1|93.9|96.1|93.9|95.4|93.2|0
1705927200000|2024-01-22 12:40:00|96.06|93.86|95.63|93.43|96.06|93.86|95.55|93.35|0
1705927500000|2024-01-22 12:45:00|95.71|93.51|95.78|93.58|96.18|93.98|95.67|93.47|0
1705927800000|2024-01-22 12:50:00|95.71|93.51|95.51|93.31|95.78|93.58|95.47|93.27|0
1705928100000|2024-01-22 12:55:00|95.47|93.27|95.47|93.27|95.63|93.43|95.23|93.03|0
1705928400000|2024-01-22 13:00:00|95.39|93.19|95.86|93.66|95.94|93.74|95.39|93.19|0
1705928700000|2024-01-22 13:05:00|95.78|93.58|95.85|93.65|95.93|93.73|95.54|93.34|0
1705929000000|2024-01-22 13:10:00|95.93|93.73|95.93|93.73|96.17|93.97|95.9|93.7|0
1705929300000|2024-01-22 13:15:00|96.01|93.81|96.27|94.07|96.68|94.48|95.77|93.57|0
1705929600000|2024-01-22 13:20:00|96.19|93.99|95.56|93.36|96.35|94.15|95.56|93.36|0
1705929900000|2024-01-22 13:25:00|95.64|93.44|95.48|93.28|95.76|93.56|95.48|93.28|0
1705930200000|2024-01-22 13:30:00|95.52|93.32|96.34|94.14|96.58|94.38|95.4|93.2|0
1705930500000|2024-01-22 13:35:00|96.42|94.22|96.57|94.37|96.58|94.38|96.26|94.06|0
1705930800000|2024-01-22 13:40:00|96.5|94.3|97.13|94.93|97.21|95.01|96.26|94.06|0
1705931100000|2024-01-22 13:45:00|97.21|95.01|97.32|95.12|97.36|95.16|97.05|94.85|0
1705931400000|2024-01-22 13:50:00|97.28|95.08|96.73|94.53|97.36|95.16|96.65|94.45|0
1705931700000|2024-01-22 13:55:00|96.77|94.57|96.65|94.45|96.85|94.65|96.41|94.21|0
1705932000000|2024-01-22 14:00:00|96.73|94.53|97.28|95.08|97.36|95.16|96.57|94.37|0
1705932300000|2024-01-22 14:05:00|97.36|95.16|97.2|95|97.52|95.32|96.92|94.72|0
1705932600000|2024-01-22 14:10:00|97.28|95.08|97.19|94.99|97.43|95.23|97.12|94.92|0
1705932900000|2024-01-22 14:15:00|97.04|94.84|97.11|94.91|97.19|94.99|96.8|94.6|0
1705933200000|2024-01-22 14:20:00|97.19|94.99|96.56|94.36|97.19|94.99|96.09|93.89|0
1705933500000|2024-01-22 14:25:00|96.4|94.2|96.64|94.44|96.99|94.79|96.16|93.96|0
1705933800000|2024-01-22 14:30:00|96.71|94.51|94.13|91.93|96.71|94.51|93.98|91.78|0
1705934100000|2024-01-22 14:35:00|94.06|91.86|93.98|91.78|95.06|92.86|93.82|91.62|0
1705934400000|2024-01-22 14:40:00|93.9|91.7|95.14|92.94|95.69|93.49|93.82|91.62|0
1705934700000|2024-01-22 14:45:00|95.06|92.86|94.13|91.93|95.45|93.25|93.82|91.62|0
1705935000000|2024-01-22 14:50:00|94.05|91.85|94.25|92.05|95.7|93.5|93.59|91.39|0
1705935300000|2024-01-22 14:55:00|94.32|92.12|94.71|92.51|95.64|93.44|94.17|91.97|0
1705935600000|2024-01-22 15:00:00|94.48|92.28|96.69|94.49|96.81|94.61|94.01|91.81|0
1705935900000|2024-01-22 15:05:00|96.65|94.45|95.24|93.04|96.96|94.76|95.09|92.89|0
1705936200000|2024-01-22 15:10:00|95.17|92.97|94.93|92.73|95.87|93.67|94.78|92.58|0
1705936500000|2024-01-22 15:15:00|94.86|92.66|96.17|93.97|96.17|93.97|94.55|92.35|0
1705936800000|2024-01-22 15:20:00|95.94|93.74|95.21|93.01|96.33|94.13|95.21|93.01|0
1705937100000|2024-01-22 15:25:00|95.05|92.85|95.58|93.38|96.38|94.18|94.43|92.23|0
1705937400000|2024-01-22 15:30:00|95.5|93.3|96.84|94.64|97.47|95.27|95.5|93.3|0
1705937700000|2024-01-22 15:35:00|97|94.8|95.97|93.77|97.23|95.03|95.97|93.77|0
1705938000000|2024-01-22 15:40:00|95.89|93.69|96.68|94.48|96.84|94.64|95.89|93.69|0
1705938300000|2024-01-22 15:45:00|96.75|94.55|98.34|96.14|98.74|96.54|96.52|94.32|0
1705938600000|2024-01-22 15:50:00|98.26|96.06|97.35|95.15|98.26|96.06|96.99|94.79|0
1705938900000|2024-01-22 15:55:00|97.31|95.11|98.18|95.98|98.66|96.46|96.91|94.71|0
1705939200000|2024-01-22 16:00:00|98.26|96.06|99.22|97.02|99.54|97.34|98.26|96.06|0
1705939500000|2024-01-22 16:05:00|99.14|96.94|97.86|95.66|99.14|96.94|97.62|95.42|0
1705939800000|2024-01-22 16:10:00|97.78|95.58|96.71|94.51|98.02|95.82|96.46|94.26|0
1705940100000|2024-01-22 16:15:00|96.79|94.59|96.23|94.03|96.87|94.67|96.23|94.03|0
1705940400000|2024-01-22 16:20:00|96.31|94.11|96.23|94.03|96.63|94.43|96.08|93.88|0
1705940700000|2024-01-22 16:25:00|96.31|94.11|95.99|93.79|96.47|94.27|95.76|93.56|0
1705941000000|2024-01-22 16:30:00|95.84|93.64|95.99|93.79|96.31|94.11|95.76|93.56|0
1705941300000|2024-01-22 16:35:00|96.07|93.87|95.91|93.71|97.04|94.84|95.59|93.39|0
1705941600000|2024-01-22 16:40:00|95.99|93.79|96.94|94.74|97.18|94.98|95.91|93.71|0
1705941900000|2024-01-22 16:45:00|97.02|94.82|96.38|94.18|97.02|94.82|96.06|93.86|0
1705942200000|2024-01-22 16:50:00|96.3|94.1|95.9|93.7|96.7|94.5|95.9|93.7|0
1705942500000|2024-01-22 16:55:00|95.98|93.78|95.43|93.23|96.14|93.94|94.96|92.76|0
1705942800000|2024-01-22 17:00:00|95.27|93.07|95.66|93.46|95.82|93.62|95.12|92.92|0
1705943100000|2024-01-22 17:05:00|95.74|93.54|97.49|95.29|97.89|95.69|95.74|93.54|0
1705943400000|2024-01-22 17:10:00|97.41|95.21|96.53|94.33|97.89|95.69|96.53|94.33|0
1705943700000|2024-01-22 17:15:00|96.69|94.49|96.37|94.17|97.09|94.89|96.13|93.93|0
1705944000000|2024-01-22 17:20:00|96.29|94.09|95.89|93.69|96.37|94.17|95.58|93.38|0
1705944300000|2024-01-22 17:25:00|95.81|93.61|95.85|93.65|96.21|94.01|95.66|93.46|0
1705944600000|2024-01-22 17:30:00|95.81|93.61|96.6|94.4|96.84|94.64|95.5|93.3|0
1705944900000|2024-01-22 17:35:00|96.68|94.48|96.05|93.85|97.08|94.88|95.97|93.77|0
1705945200000|2024-01-22 17:40:00|96.13|93.93|96.12|93.92|96.76|94.56|96.05|93.85|0
1705945500000|2024-01-22 17:45:00|96.2|94|96.44|94.24|96.52|94.32|95.96|93.76|0
1705945800000|2024-01-22 17:50:00|96.52|94.32|96.2|94|96.99|94.79|95.8|93.6|0
1705946100000|2024-01-22 17:55:00|96.36|94.16|96.4|94.2|96.83|94.63|95.96|93.76|0
1705946400000|2024-01-22 18:00:00|96.43|94.23|97.39|95.19|97.79|95.59|96.43|94.23|0
1705946700000|2024-01-22 18:05:00|97.47|95.27|97.47|95.27|97.47|95.27|96.43|94.23|0
1705947000000|2024-01-22 18:10:00|97.39|95.19|96.59|94.39|97.39|95.19|96.43|94.23|0
1705947300000|2024-01-22 18:15:00|96.51|94.31|97.54|95.34|97.54|95.34|96.35|94.15|0
1705947600000|2024-01-22 18:20:00|97.7|95.5|97.7|95.5|98.02|95.82|96.82|94.62|0
1705947900000|2024-01-22 18:25:00|97.86|95.66|99.07|96.87|99.39|97.19|97.46|95.26|0
1705948200000|2024-01-22 18:30:00|99.15|96.95|98.42|96.22|99.23|97.03|98.1|95.9|0
1705948500000|2024-01-22 18:35:00|98.3|96.1|97.45|95.25|98.5|96.3|97.29|95.09|0
1705948800000|2024-01-22 18:40:00|97.53|95.33|97.69|95.49|97.93|95.73|97.21|95.01|0
1705949100000|2024-01-22 18:45:00|97.61|95.41|96.89|94.69|97.77|95.57|96.58|94.38|0
1705949400000|2024-01-22 18:50:00|96.85|94.65|95.86|93.66|97.05|94.85|95.78|93.58|0
1705949700000|2024-01-22 18:55:00|95.94|93.74|96.1|93.9|96.18|93.98|95.66|93.46|0
1705950000000|2024-01-22 19:00:00|96.02|93.82|95.78|93.58|96.02|93.82|95.54|93.34|0
1705950300000|2024-01-22 19:05:00|95.86|93.66|95.9|93.7|96.01|93.81|95.62|93.42|0
1705950600000|2024-01-22 19:10:00|95.86|93.66|96.72|94.52|96.8|94.6|95.86|93.66|0
1705950900000|2024-01-22 19:15:00|96.8|94.6|97.92|95.72|98.08|95.88|96.57|94.37|0
1705951200000|2024-01-22 19:20:00|98.08|95.88|97.52|95.32|98.64|96.44|97.52|95.32|0
1705951500000|2024-01-22 19:25:00|97.6|95.4|96.8|94.6|97.84|95.64|96.8|94.6|0
1705951800000|2024-01-22 19:30:00|96.72|94.52|97.59|95.39|97.91|95.71|96.32|94.12|0
1705952100000|2024-01-22 19:35:00|97.67|95.47|96.72|94.52|97.75|95.55|96.64|94.44|0
1705952400000|2024-01-22 19:40:00|96.64|94.44|97.11|94.91|97.27|95.07|96.56|94.36|0
1705952700000|2024-01-22 19:45:00|97.27|95.07|96.95|94.75|97.51|95.31|96.71|94.51|0
1705953000000|2024-01-22 19:50:00|97.11|94.91|96.95|94.75|97.27|95.07|96.63|94.43|0
1705953300000|2024-01-22 19:55:00|97.03|94.83|96.71|94.51|97.19|94.99|96.71|94.51|0
1705953600000|2024-01-22 20:00:00|96.55|94.35|97.02|94.82|97.42|95.22|96.55|94.35|0
1705953900000|2024-01-22 20:05:00|97.18|94.98|96.55|94.35|97.66|95.46|96.55|94.35|0
1705954200000|2024-01-22 20:10:00|96.63|94.43|96.31|94.11|96.86|94.66|96.07|93.87|0
1705954500000|2024-01-22 20:15:00|96.27|94.07|96.19|93.99|96.54|94.34|96.07|93.87|0
1705954800000|2024-01-22 20:20:00|96.15|93.95|96.07|93.87|96.54|94.34|95.91|93.71|0
1705955100000|2024-01-22 20:25:00|95.99|93.79|95.2|93|95.99|93.79|94.88|92.68|0
1705955400000|2024-01-22 20:30:00|95.12|92.92|95.35|93.15|95.51|93.31|94.88|92.68|0
1705955700000|2024-01-22 20:35:00|95.27|93.07|95.82|93.62|95.82|93.62|94.96|92.76|0
1705956000000|2024-01-22 20:40:00|95.74|93.54|96.3|94.1|96.45|94.25|95.27|93.07|0
1705956300000|2024-01-22 20:45:00|96.45|94.25|94.83|92.63|96.77|94.57|94.12|91.92|0
1705956600000|2024-01-22 20:50:00|94.75|92.55|94.67|92.47|94.99|92.79|93.57|91.37|0
1705956900000|2024-01-22 20:55:00|94.51|92.31|94.82|92.62|95.06|92.86|94.04|91.84|0
1705957200000|2024-01-22 21:00:00|94.59|92.39|95.14|92.94|95.22|93.02|94.35|92.15|0
1705957500000|2024-01-22 21:05:00|95.06|92.86|95.14|92.94|95.22|93.02|94.9|92.7|0
1705957800000|2024-01-22 21:10:00|95.06|92.86|95.13|92.93|95.22|93.02|95.06|92.86|0
1705958100000|2024-01-22 21:15:00|95.23|92.83|95.07|92.67|95.23|92.83|95.07|92.67|0
1705958400000|2024-01-22 21:20:00|95.15|92.75|94.99|92.59|95.23|92.83|94.99|92.59|0
1705958700000|2024-01-22 21:25:00|95.07|92.67|94.91|92.51|95.07|92.67|94.75|92.35|0
1705959000000|2024-01-22 21:30:00|94.99|92.59|94.99|92.59|94.99|92.59|94.91|92.51|0
1705959300000|2024-01-22 21:35:00|94.91|92.51|94.83|92.43|94.99|92.59|94.83|92.43|0
1705959600000|2024-01-22 21:40:00|94.75|92.35|94.83|92.43|94.83|92.43|94.75|92.35|0
1705959900000|2024-01-22 21:45:00|94.91|92.51|94.83|92.43|94.99|92.59|94.83|92.43|0
1705960200000|2024-01-22 21:50:00|94.87|92.47|94.9|92.5|94.98|92.58|94.87|92.47|0
1705960500000|2024-01-22 21:55:00|94.98|92.58|94.98|92.58|95.02|92.62|94.94|92.54|0
1705960800000|2024-01-22 22:00:00|95|92.6|94.98|92.58|95.05|92.65|94.98|92.58|0
1705961100000|2024-01-22 22:05:00|94.91|92.51|94.87|92.47|94.97|92.57|94.87|92.47|0
1705961400000|2024-01-22 22:10:00|94.86|92.46|95.06|92.66|95.08|92.68|94.86|92.46|0
1705961700000|2024-01-22 22:15:00|95.05|92.65|95.06|92.66|95.06|92.66|95.04|92.64|0
1705962000000|2024-01-22 22:20:00|95.05|92.65|95.05|92.65|95.05|92.65|95.05|92.65|0
1705962300000|2024-01-22 22:25:00|95.11|92.71|95.11|92.71|95.13|92.73|95.09|92.69|0
1705962600000|2024-01-22 22:30:00|95.09|92.69|95.09|92.69|95.09|92.69|95.09|92.69|0
1705962900000|2024-01-22 22:35:00|95.1|92.7|95.1|92.7|95.11|92.71|95.1|92.7|0
1705963200000|2024-01-22 22:40:00|95.08|92.68|95.08|92.68|95.08|92.68|95.08|92.68|0
1705963500000|2024-01-22 22:45:00|95.09|92.69|95.07|92.67|95.09|92.69|95.07|92.67|0
1705963800000|2024-01-22 22:50:00|95.09|92.69|95.08|92.68|95.1|92.7|95.03|92.63|0
1705964100000|2024-01-22 22:55:00|95.07|92.67|95.08|92.68|95.1|92.7|95.07|92.67|0
1705964400000|2024-01-22 23:00:00|95.24|92.84|95.35|92.95|95.51|93.11|95.16|92.76|0
1705964700000|2024-01-22 23:05:00|95.43|93.03|94.8|92.4|95.43|93.03|94.72|92.32|0
1705965000000|2024-01-22 23:10:00|94.88|92.48|94.95|92.55|95.03|92.63|94.72|92.32|0
1705965300000|2024-01-22 23:15:00|95.03|92.63|94.87|92.47|95.03|92.63|94.87|92.47|0
1705965600000|2024-01-22 23:20:00|94.95|92.55|95.03|92.63|95.03|92.63|94.87|92.47|0
1705965900000|2024-01-22 23:25:00|94.95|92.55|94.79|92.39|94.95|92.55|94.71|92.31|0
1705966200000|2024-01-22 23:30:00|94.71|92.31|94.47|92.07|94.79|92.39|94.47|92.07|0
1705966500000|2024-01-22 23:35:00|94.39|91.99|94.31|91.91|94.55|92.15|94.31|91.91|0
1705966800000|2024-01-22 23:40:00|94.39|91.99|94.31|91.91|94.47|92.07|94.23|91.83|0
1705967100000|2024-01-22 23:45:00|94.35|91.95|94.47|92.07|94.55|92.15|94.31|91.91|0
1705967400000|2024-01-22 23:50:00|94.55|92.15|94.54|92.14|94.7|92.3|94.54|92.14|0
1705967700000|2024-01-22 23:55:00|94.62|92.22|94.78|92.38|94.78|92.38|94.54|92.14|0
1705968000000|2024-01-23 00:00:00|94.7|92.3|94.38|91.98|94.78|92.38|94.23|91.83|0
1705968300000|2024-01-23 00:05:00|94.34|91.94|94.22|91.82|94.54|92.14|94.22|91.82|0
1705968600000|2024-01-23 00:10:00|94.3|91.9|94.77|92.37|94.85|92.45|94.3|91.9|0
1705968900000|2024-01-23 00:15:00|94.85|92.45|94.69|92.29|95.01|92.61|94.61|92.21|0
1705969200000|2024-01-23 00:20:00|94.77|92.37|94.69|92.29|94.77|92.37|94.61|92.21|0
1705969500000|2024-01-23 00:25:00|94.73|92.33|94.77|92.37|94.93|92.53|94.69|92.29|0
1705969800000|2024-01-23 00:30:00|94.69|92.29|94.61|92.21|94.77|92.37|94.53|92.13|0
1705970100000|2024-01-23 00:35:00|94.53|92.13|94.84|92.44|94.84|92.44|94.53|92.13|0
1705970400000|2024-01-23 00:40:00|94.88|92.48|94.61|92.21|94.88|92.48|94.61|92.21|0
1705970700000|2024-01-23 00:45:00|94.68|92.28|94.6|92.2|94.68|92.28|94.6|92.2|0
1705971000000|2024-01-23 00:50:00|94.52|92.12|94.36|91.96|94.52|92.12|94.36|91.96|0
1705971300000|2024-01-23 00:55:00|94.44|92.04|94.6|92.2|94.68|92.28|94.44|92.04|0
1705971600000|2024-01-23 01:00:00|94.52|92.12|94.84|92.44|94.92|92.52|94.52|92.12|0
1705971900000|2024-01-23 01:05:00|94.76|92.36|94.91|92.51|94.99|92.59|94.76|92.36|0
1705972200000|2024-01-23 01:10:00|94.83|92.43|95.15|92.75|95.15|92.75|94.83|92.43|0
1705972500000|2024-01-23 01:15:00|95.07|92.67|95.23|92.83|95.31|92.91|95.07|92.67|0
1705972800000|2024-01-23 01:20:00|95.15|92.75|94.91|92.51|95.15|92.75|94.75|92.35|0
1705973100000|2024-01-23 01:25:00|94.99|92.59|94.99|92.59|95.07|92.67|94.75|92.35|0
1705973400000|2024-01-23 01:30:00|94.89|92.69|94.96|92.76|95.2|93|94.81|92.61|0
1705973700000|2024-01-23 01:35:00|95.04|92.84|95.08|92.88|95.24|93.04|94.77|92.57|0
1705974000000|2024-01-23 01:40:00|95.12|92.92|95.2|93|95.2|93|94.96|92.76|0
1705974300000|2024-01-23 01:45:00|95.12|92.92|95.04|92.84|95.28|93.08|95.04|92.84|0
1705974600000|2024-01-23 01:50:00|95.08|92.88|94.88|92.68|95.12|92.92|94.8|92.6|0
1705974900000|2024-01-23 01:55:00|94.8|92.6|94.01|91.81|94.88|92.68|93.53|91.33|0
1705975200000|2024-01-23 02:00:00|94.08|91.88|93.61|91.41|94.4|92.2|93.61|91.41|0
1705975500000|2024-01-23 02:05:00|93.53|91.33|93.92|91.72|94.08|91.88|93.53|91.33|0
1705975800000|2024-01-23 02:10:00|93.84|91.64|93.73|91.53|94|91.8|93.69|91.49|0
1705976100000|2024-01-23 02:15:00|93.69|91.49|93.61|91.41|93.8|91.6|93.53|91.33|0
1705976400000|2024-01-23 02:20:00|93.65|91.45|93.53|91.33|93.76|91.56|93.53|91.33|0
1705976700000|2024-01-23 02:25:00|93.6|91.4|93.56|91.36|93.68|91.48|93.45|91.25|0
1705977000000|2024-01-23 02:30:00|93.6|91.4|93.6|91.4|93.68|91.48|93.44|91.24|0
1705977300000|2024-01-23 02:35:00|93.68|91.48|93.99|91.79|93.99|91.79|93.64|91.44|0
1705977600000|2024-01-23 02:40:00|94.07|91.87|94.07|91.87|94.23|92.03|93.91|91.71|0
1705977900000|2024-01-23 02:45:00|93.99|91.79|94.15|91.95|94.22|92.02|93.91|91.71|0
1705978200000|2024-01-23 02:50:00|94.14|91.94|94.14|91.94|94.22|92.02|93.99|91.79|0
1705978500000|2024-01-23 02:55:00|94.22|92.02|94.62|92.42|94.62|92.42|94.22|92.02|0
1705978800000|2024-01-23 03:00:00|94.54|92.34|94.46|92.26|94.54|92.34|94.38|92.18|0
1705979100000|2024-01-23 03:05:00|94.53|92.33|94.37|92.17|94.57|92.37|94.26|92.06|0
1705979400000|2024-01-23 03:10:00|94.34|92.14|95.5|93.3|95.58|93.38|94.22|92.02|0
1705979700000|2024-01-23 03:15:00|95.42|93.22|95.1|92.9|95.46|93.26|95.02|92.82|0
1705980000000|2024-01-23 03:20:00|95.07|92.87|94.71|92.51|95.1|92.9|94.71|92.51|0
1705980300000|2024-01-23 03:25:00|94.79|92.59|94.86|92.66|94.94|92.74|94.71|92.51|0
1705980600000|2024-01-23 03:30:00|94.78|92.58|94.9|92.7|94.94|92.74|94.78|92.58|0
1705980900000|2024-01-23 03:35:00|94.94|92.74|95.02|92.82|95.02|92.82|94.67|92.47|0
1705981200000|2024-01-23 03:40:00|95.1|92.9|95.17|92.97|95.25|93.05|94.94|92.74|0
1705981500000|2024-01-23 03:45:00|95.21|93.01|95.09|92.89|95.25|93.05|95.01|92.81|0
1705981800000|2024-01-23 03:50:00|95.17|92.97|95.57|93.37|95.57|93.37|95.09|92.89|0
1705982100000|2024-01-23 03:55:00|95.64|93.44|95.72|93.52|95.72|93.52|95.33|93.13|0
1705982400000|2024-01-23 04:00:00|95.64|93.44|95.09|92.89|95.64|93.44|95.01|92.81|0
1705982700000|2024-01-23 04:05:00|95.13|92.93|95.16|92.96|95.17|92.97|95.01|92.81|0
1705983000000|2024-01-23 04:10:00|95.09|92.89|94.93|92.73|95.09|92.89|94.93|92.73|0
1705983300000|2024-01-23 04:15:00|94.89|92.69|94.92|92.72|95.16|92.96|94.85|92.65|0
1705983600000|2024-01-23 04:20:00|94.96|92.76|94.92|92.72|95|92.8|94.77|92.57|0
1705983900000|2024-01-23 04:25:00|94.84|92.64|94.92|92.72|95|92.8|94.84|92.64|0
1705984200000|2024-01-23 04:30:00|95|92.8|95.16|92.96|95.16|92.96|94.92|92.72|0
1705984500000|2024-01-23 04:35:00|95.23|93.03|95.19|92.99|95.27|93.07|95.08|92.88|0
1705984800000|2024-01-23 04:40:00|95.15|92.95|95.15|92.95|95.15|92.95|95|92.8|0
1705985100000|2024-01-23 04:45:00|95.11|92.91|95.07|92.87|95.11|92.91|94.95|92.75|0
1705985400000|2024-01-23 04:50:00|94.99|92.79|95.15|92.95|95.15|92.95|94.99|92.79|0
1705985700000|2024-01-23 04:55:00|95.23|93.03|95.23|93.03|95.23|93.03|95.15|92.95|0
1705986000000|2024-01-23 05:00:00|95.07|92.87|95.07|92.87|95.15|92.95|94.91|92.71|0
1705986300000|2024-01-23 05:05:00|95.03|92.83|94.98|92.78|95.14|92.94|94.91|92.71|0
1705986600000|2024-01-23 05:10:00|95.06|92.86|94.98|92.78|95.06|92.86|94.9|92.7|0
1705986900000|2024-01-23 05:15:00|94.94|92.74|95.14|92.94|95.22|93.02|94.9|92.7|0
1705987200000|2024-01-23 05:20:00|95.1|92.9|94.98|92.78|95.22|93.02|94.98|92.78|0
1705987500000|2024-01-23 05:25:00|95.06|92.86|95.06|92.86|95.29|93.09|94.98|92.78|0
1705987800000|2024-01-23 05:30:00|95.14|92.94|95.13|92.93|95.45|93.25|95.06|92.86|0
1705988100000|2024-01-23 05:35:00|95.05|92.85|95.13|92.93|95.13|92.93|94.82|92.62|0
1705988400000|2024-01-23 05:40:00|95.17|92.97|95.21|93.01|95.21|93.01|95.05|92.85|0
1705988700000|2024-01-23 05:45:00|95.29|93.09|95.37|93.17|95.37|93.17|95.21|93.01|0
1705989000000|2024-01-23 05:50:00|95.29|93.09|95.28|93.08|95.52|93.32|95.25|93.05|0
1705989300000|2024-01-23 05:55:00|95.25|93.05|95.28|93.08|95.28|93.08|95.05|92.85|0
1705989600000|2024-01-23 06:00:00|95.24|93.04|95.04|92.84|95.36|93.16|94.97|92.77|0
1705989900000|2024-01-23 06:05:00|95.12|92.92|95.12|92.92|95.28|93.08|95.04|92.84|0
1705990200000|2024-01-23 06:10:00|95.04|92.84|95.12|92.92|95.2|93|95.04|92.84|0
1705990500000|2024-01-23 06:15:00|95.08|92.88|94.88|92.68|95.12|92.92|94.88|92.68|0
1705990800000|2024-01-23 06:20:00|94.92|92.72|95.04|92.84|95.12|92.92|94.88|92.68|0
1705991100000|2024-01-23 06:25:00|95.12|92.92|95.03|92.83|95.12|92.92|94.96|92.76|0
1705991400000|2024-01-23 06:30:00|95.08|92.88|94.95|92.75|95.27|93.07|94.95|92.75|0
1705991700000|2024-01-23 06:35:00|95.03|92.83|95.03|92.83|95.19|92.99|94.99|92.79|0
1705992000000|2024-01-23 06:40:00|94.95|92.75|95.11|92.91|95.19|92.99|94.95|92.75|0
1705992300000|2024-01-23 06:45:00|95.07|92.87|94.71|92.51|95.07|92.87|94.63|92.43|0
1705992600000|2024-01-23 06:50:00|94.67|92.47|94.99|92.79|95.03|92.83|94.67|92.47|0
1705992900000|2024-01-23 06:55:00|94.95|92.75|94.79|92.59|94.95|92.75|94.71|92.51|0
1705993200000|2024-01-23 07:00:00|94.67|92.47|94.31|92.11|94.79|92.59|94.24|92.04|0
1705993500000|2024-01-23 07:05:00|94.24|92.04|94.31|92.11|94.31|92.11|94.16|91.96|0
1705993800000|2024-01-23 07:10:00|94.23|92.03|94.07|91.87|94.35|92.15|94.07|91.87|0
1705994100000|2024-01-23 07:15:00|94.15|91.95|94.15|91.95|94.31|92.11|94|91.8|0
1705994400000|2024-01-23 07:20:00|94.23|92.03|94.39|92.19|94.46|92.26|94.15|91.95|0
1705994700000|2024-01-23 07:25:00|94.54|92.34|94.23|92.03|94.54|92.34|94.15|91.95|0
1705995000000|2024-01-23 07:30:00|94.3|92.1|94.62|92.42|94.66|92.46|94.23|92.03|0
1705995300000|2024-01-23 07:35:00|94.7|92.5|94.3|92.1|94.7|92.5|94.3|92.1|0
1705995600000|2024-01-23 07:40:00|94.38|92.18|94.54|92.34|94.61|92.41|94.3|92.1|0
1705995900000|2024-01-23 07:45:00|94.58|92.38|94.69|92.49|94.73|92.53|94.46|92.26|0
1705996200000|2024-01-23 07:50:00|94.61|92.41|94.53|92.33|94.69|92.49|94.37|92.17|0
1705996500000|2024-01-23 07:55:00|94.45|92.25|94.37|92.17|94.69|92.49|94.29|92.09|0
1705996800000|2024-01-23 08:00:00|94.45|92.25|94.37|92.17|94.61|92.41|93.98|91.78|0
1705997100000|2024-01-23 08:05:00|94.37|92.17|94.37|92.17|94.45|92.25|93.9|91.7|0
1705997400000|2024-01-23 08:10:00|94.29|92.09|95.08|92.88|95.08|92.88|94.29|92.09|0
1705997700000|2024-01-23 08:15:00|95|92.8|95.47|93.27|95.63|93.43|95|92.8|0
1705998000000|2024-01-23 08:20:00|95.39|93.19|95.94|93.74|96.02|93.82|95.39|93.19|0
1705998300000|2024-01-23 08:25:00|95.86|93.66|95.94|93.74|96.02|93.82|95.78|93.58|0
1705998600000|2024-01-23 08:30:00|95.9|93.7|95.54|93.34|95.94|93.74|95.54|93.34|0
1705998900000|2024-01-23 08:35:00|95.62|93.42|96.02|93.82|96.1|93.9|95.62|93.42|0
1705999200000|2024-01-23 08:40:00|96.1|93.9|96.02|93.82|96.54|94.34|95.78|93.58|0
1705999500000|2024-01-23 08:45:00|96.1|93.9|96.17|93.97|96.25|94.05|95.94|93.74|0
1705999800000|2024-01-23 08:50:00|96.25|94.05|96.25|94.05|96.33|94.13|96.01|93.81|0
1706000100000|2024-01-23 08:55:00|96.21|94.01|96.09|93.89|96.33|94.13|96.09|93.89|0
1706000400000|2024-01-23 09:00:00|96.17|93.97|95.97|93.77|96.17|93.97|95.61|93.41|0
1706000700000|2024-01-23 09:05:00|96.01|93.81|95.77|93.57|96.13|93.93|95.77|93.57|0
1706001000000|2024-01-23 09:10:00|95.73|93.53|95.29|93.09|95.77|93.57|95.21|93.01|0
1706001300000|2024-01-23 09:15:00|95.37|93.17|95.21|93.01|95.45|93.25|95.05|92.85|0
1706001600000|2024-01-23 09:20:00|95.13|92.93|94.74|92.54|95.29|93.09|94.74|92.54|0
1706001900000|2024-01-23 09:25:00|94.78|92.58|95.21|93.01|95.29|93.09|94.7|92.5|0
1706002200000|2024-01-23 09:30:00|95.05|92.85|95.05|92.85|95.36|93.16|94.81|92.61|0
1706002500000|2024-01-23 09:35:00|95.13|92.93|94.97|92.77|95.33|93.13|94.89|92.69|0
1706002800000|2024-01-23 09:40:00|95.05|92.85|94.81|92.61|95.12|92.92|94.81|92.61|0
1706003100000|2024-01-23 09:45:00|94.89|92.69|94.81|92.61|95.04|92.84|94.73|92.53|0
1706003400000|2024-01-23 09:50:00|94.88|92.68|95.04|92.84|95.12|92.92|94.8|92.6|0
1706003700000|2024-01-23 09:55:00|95.12|92.92|95.08|92.88|95.12|92.92|94.8|92.6|0
1706004000000|2024-01-23 10:00:00|95.04|92.84|95.43|93.23|95.43|93.23|95.04|92.84|0
1706004300000|2024-01-23 10:05:00|95.51|93.31|96.03|93.83|96.07|93.87|95.43|93.23|0
1706004600000|2024-01-23 10:10:00|95.99|93.79|95.9|93.7|96.22|94.02|95.83|93.63|0
1706004900000|2024-01-23 10:15:00|95.95|93.75|95.59|93.39|96.06|93.86|95.51|93.31|0
1706005200000|2024-01-23 10:20:00|95.63|93.43|95.5|93.3|95.63|93.43|95.35|93.15|0
1706005500000|2024-01-23 10:25:00|95.42|93.22|95.42|93.22|95.5|93.3|95.26|93.06|0
1706005800000|2024-01-23 10:30:00|95.5|93.3|95.66|93.46|95.66|93.46|95.18|92.98|0
1706006100000|2024-01-23 10:35:00|95.74|93.54|95.74|93.54|95.9|93.7|95.58|93.38|0
1706006400000|2024-01-23 10:40:00|95.66|93.46|95.58|93.38|95.7|93.5|95.1|92.9|0
1706006700000|2024-01-23 10:45:00|95.54|93.34|95.42|93.22|95.58|93.38|95.26|93.06|0
1706007000000|2024-01-23 10:50:00|95.49|93.29|95.65|93.45|95.65|93.45|95.34|93.14|0
1706007300000|2024-01-23 10:55:00|95.73|93.53|95.57|93.37|95.81|93.61|95.49|93.29|0
1706007600000|2024-01-23 11:00:00|95.49|93.29|95.25|93.05|95.65|93.45|95.17|92.97|0
1706007900000|2024-01-23 11:05:00|95.17|92.97|95.01|92.81|95.17|92.97|94.9|92.7|0
1706008200000|2024-01-23 11:10:00|94.93|92.73|94.93|92.73|95.17|92.97|94.93|92.73|0
1706008500000|2024-01-23 11:15:00|95.01|92.81|95.17|92.97|95.17|92.97|94.93|92.73|0
1706008800000|2024-01-23 11:20:00|95.33|93.13|95.56|93.36|95.8|93.6|95.09|92.89|0
1706009100000|2024-01-23 11:25:00|95.64|93.44|95.72|93.52|95.8|93.6|95.48|93.28|0
1706009400000|2024-01-23 11:30:00|95.8|93.6|95.56|93.36|95.84|93.64|95.48|93.28|0
1706009700000|2024-01-23 11:35:00|95.48|93.28|95.08|92.88|95.48|93.28|95.08|92.88|0
1706010000000|2024-01-23 11:40:00|95.16|92.96|95.08|92.88|95.4|93.2|95|92.8|0
1706010300000|2024-01-23 11:45:00|95.16|92.96|95.24|93.04|95.32|93.12|95.04|92.84|0
1706010600000|2024-01-23 11:50:00|95.16|92.96|95.08|92.88|95.39|93.19|95.08|92.88|0
1706010900000|2024-01-23 11:55:00|95.15|92.95|94.84|92.64|95.15|92.95|94.76|92.56|0
1706011200000|2024-01-23 12:00:00|94.76|92.56|94.84|92.64|95.07|92.87|94.68|92.48|0
1706011500000|2024-01-23 12:05:00|94.76|92.56|94.6|92.4|94.84|92.64|94.6|92.4|0
1706011800000|2024-01-23 12:10:00|94.52|92.32|94.52|92.32|94.67|92.47|94.36|92.16|0
1706012100000|2024-01-23 12:15:00|94.6|92.4|94.51|92.31|94.91|92.71|94.51|92.31|0
1706012400000|2024-01-23 12:20:00|94.44|92.24|94.43|92.23|94.51|92.31|94.28|92.08|0
1706012700000|2024-01-23 12:25:00|94.51|92.31|94.67|92.47|94.75|92.55|94.51|92.31|0
1706013000000|2024-01-23 12:30:00|94.71|92.51|94.51|92.31|94.75|92.55|94.43|92.23|0
1706013300000|2024-01-23 12:35:00|94.55|92.35|94.27|92.07|94.67|92.47|94.27|92.07|0
1706013600000|2024-01-23 12:40:00|94.19|91.99|94.74|92.54|94.82|92.62|94.04|91.84|0
1706013900000|2024-01-23 12:45:00|94.66|92.46|94.82|92.62|94.9|92.7|94.63|92.43|0
1706014200000|2024-01-23 12:50:00|94.74|92.54|94.34|92.14|94.9|92.7|94.34|92.14|0
1706014500000|2024-01-23 12:55:00|94.27|92.07|94.11|91.91|94.27|92.07|94.03|91.83|0
1706014800000|2024-01-23 13:00:00|94.15|91.95|93.64|91.44|94.15|91.95|93.64|91.44|0
1706015100000|2024-01-23 13:05:00|93.56|91.36|93.79|91.59|93.95|91.75|93.56|91.36|0
1706015400000|2024-01-23 13:10:00|93.71|91.51|94.02|91.82|94.34|92.14|93.71|91.51|0
1706015700000|2024-01-23 13:15:00|93.95|91.75|93.94|91.74|94.02|91.82|93.71|91.51|0
1706016000000|2024-01-23 13:20:00|93.87|91.67|93.4|91.2|93.87|91.67|93.24|91.04|0
1706016300000|2024-01-23 13:25:00|93.47|91.27|92.85|90.65|93.47|91.27|92.85|90.65|0
1706016600000|2024-01-23 13:30:00|92.93|90.73|93.08|90.88|93.39|91.19|92.85|90.65|0
1706016900000|2024-01-23 13:35:00|93|90.8|92.23|90.03|93|90.8|92.15|89.95|0
1706017200000|2024-01-23 13:40:00|92.3|90.1|92.07|89.87|92.34|90.14|91.92|89.72|0
1706017500000|2024-01-23 13:45:00|91.99|89.79|92.45|90.25|92.76|90.56|91.99|89.79|0
1706017800000|2024-01-23 13:50:00|92.53|90.33|92.61|90.41|92.76|90.56|92.38|90.18|0
1706018100000|2024-01-23 13:55:00|92.68|90.48|92.99|90.79|93.07|90.87|92.61|90.41|0
1706018400000|2024-01-23 14:00:00|93.07|90.87|93.3|91.1|93.3|91.1|92.92|90.72|0
1706018700000|2024-01-23 14:05:00|93.22|91.02|93.85|91.65|93.85|91.65|93.15|90.95|0
1706019000000|2024-01-23 14:10:00|93.77|91.57|93.38|91.18|93.77|91.57|93.3|91.1|0
1706019300000|2024-01-23 14:15:00|93.46|91.26|93.69|91.49|93.84|91.64|93.38|91.18|0
1706019600000|2024-01-23 14:20:00|93.73|91.53|94.31|92.11|94.39|92.19|93.73|91.53|0
1706019900000|2024-01-23 14:25:00|94.23|92.03|93.76|91.56|94.63|92.43|93.45|91.25|0
1706020200000|2024-01-23 14:30:00|93.84|91.64|95.02|92.82|95.1|92.9|92.67|90.47|0
1706020500000|2024-01-23 14:35:00|94.94|92.74|93.5|91.3|95.26|93.06|92.72|90.52|0
1706020800000|2024-01-23 14:40:00|93.42|91.22|93.73|91.53|94.13|91.93|93.03|90.83|0
1706021100000|2024-01-23 14:45:00|93.81|91.61|93.57|91.37|94.17|91.97|93.5|91.3|0
1706021400000|2024-01-23 14:50:00|93.5|91.3|93.42|91.22|93.97|91.77|93.1|90.9|0
1706021700000|2024-01-23 14:55:00|93.34|91.14|93.34|91.14|93.73|91.53|93.02|90.82|0
1706022000000|2024-01-23 15:00:00|93.26|91.06|93.96|91.76|93.96|91.76|92.79|90.59|0
1706022300000|2024-01-23 15:05:00|93.88|91.68|93.57|91.37|94.28|92.08|93.02|90.82|0
1706022600000|2024-01-23 15:10:00|93.61|91.41|91.82|89.62|93.8|91.6|91.74|89.54|0
1706022900000|2024-01-23 15:15:00|91.74|89.54|91.82|89.62|92.44|90.24|91.55|89.35|0
1706023200000|2024-01-23 15:20:00|91.9|89.7|93.82|91.62|94.29|92.09|91.43|89.23|0
1706023500000|2024-01-23 15:25:00|93.74|91.54|93.11|90.91|94.06|91.86|92.8|90.6|0
1706023800000|2024-01-23 15:30:00|93.03|90.83|94.29|92.09|94.37|92.17|93.03|90.83|0
1706024100000|2024-01-23 15:35:00|94.21|92.01|93.66|91.46|94.37|92.17|93.54|91.34|0
1706024400000|2024-01-23 15:40:00|93.58|91.38|94.6|92.4|94.68|92.48|93.5|91.3|0
1706024700000|2024-01-23 15:45:00|94.52|92.32|94.01|91.81|95.16|92.96|93.86|91.66|0
1706025000000|2024-01-23 15:50:00|94.09|91.89|94.65|92.45|94.89|92.69|94.09|91.89|0
1706025300000|2024-01-23 15:55:00|94.49|92.29|94.33|92.13|94.73|92.53|93.93|91.73|0
1706025600000|2024-01-23 16:00:00|94.17|91.97|93.69|91.49|94.37|92.17|93.54|91.34|0
1706025900000|2024-01-23 16:05:00|93.85|91.65|92.97|90.77|93.85|91.65|92.86|90.66|0
1706026200000|2024-01-23 16:10:00|93.05|90.85|93.52|91.32|93.6|91.4|92.42|90.22|0
1706026500000|2024-01-23 16:15:00|93.44|91.24|94.15|91.95|94.55|92.35|93.29|91.09|0
1706026800000|2024-01-23 16:20:00|94.23|92.03|94.31|92.11|94.39|92.19|93.68|91.48|0
1706027100000|2024-01-23 16:25:00|94.27|92.07|94.31|92.11|94.79|92.59|94.15|91.95|0
1706027400000|2024-01-23 16:30:00|94.47|92.27|94.79|92.59|94.87|92.67|94.39|92.19|0
1706027700000|2024-01-23 16:35:00|94.87|92.67|94.31|92.11|94.87|92.67|94.15|91.95|0
1706028000000|2024-01-23 16:40:00|94.23|92.03|93.75|91.55|94.7|92.5|93.75|91.55|0
1706028300000|2024-01-23 16:45:00|93.83|91.63|94.14|91.94|94.14|91.94|93.35|91.15|0
1706028600000|2024-01-23 16:50:00|94.06|91.86|93.27|91.07|94.11|91.91|93.27|91.07|0
1706028900000|2024-01-23 16:55:00|93.35|91.15|92.95|90.75|93.59|91.39|92.88|90.68|0
1706029200000|2024-01-23 17:00:00|92.88|90.68|93.35|91.15|93.58|91.38|92.8|90.6|0
1706029500000|2024-01-23 17:05:00|93.43|91.23|93.19|90.99|93.66|91.46|93.11|90.91|0
1706029800000|2024-01-23 17:10:00|93.15|90.95|93.26|91.06|93.66|91.46|92.87|90.67|0
1706030100000|2024-01-23 17:15:00|93.34|91.14|93.42|91.22|93.82|91.62|93.26|91.06|0
1706030400000|2024-01-23 17:20:00|93.5|91.3|94.13|91.93|94.29|92.09|93.34|91.14|0
1706030700000|2024-01-23 17:25:00|94.05|91.85|93.81|91.61|94.21|92.01|93.58|91.38|0
1706031000000|2024-01-23 17:30:00|93.73|91.53|93.97|91.77|93.97|91.77|93.42|91.22|0
1706031300000|2024-01-23 17:35:00|93.89|91.69|93.25|91.05|94.21|92.01|93.09|90.89|0
1706031600000|2024-01-23 17:40:00|93.17|90.97|93.05|90.85|93.48|91.28|92.93|90.73|0
1706031900000|2024-01-23 17:45:00|93.09|90.89|92.77|90.57|93.09|90.89|92.38|90.18|0
1706032200000|2024-01-23 17:50:00|92.69|90.49|91.59|89.39|92.69|90.49|91.59|89.39|0
1706032500000|2024-01-23 17:55:00|91.67|89.47|91.12|88.92|91.75|89.55|90.89|88.69|0
1706032800000|2024-01-23 18:00:00|90.97|88.77|91.35|89.15|91.51|89.31|90.97|88.77|0
1706033100000|2024-01-23 18:05:00|91.43|89.23|91.74|89.54|91.9|89.7|91.35|89.15|0
1706033400000|2024-01-23 18:10:00|91.66|89.46|91.58|89.38|91.82|89.62|91.27|89.07|0
1706033700000|2024-01-23 18:15:00|91.55|89.35|91.23|89.03|91.66|89.46|91.04|88.84|0
1706034000000|2024-01-23 18:20:00|91.19|88.99|91.42|89.22|91.42|89.22|90.88|88.68|0
1706034300000|2024-01-23 18:25:00|91.5|89.3|91.58|89.38|91.62|89.42|91.03|88.83|0
1706034600000|2024-01-23 18:30:00|91.5|89.3|91.81|89.61|92.12|89.92|91.34|89.14|0
1706034900000|2024-01-23 18:35:00|91.89|89.69|91.97|89.77|92.08|89.88|91.65|89.45|0
1706035200000|2024-01-23 18:40:00|91.89|89.69|91.65|89.45|92.12|89.92|91.57|89.37|0
1706035500000|2024-01-23 18:45:00|91.73|89.53|91.18|88.98|91.73|89.53|90.95|88.75|0
1706035800000|2024-01-23 18:50:00|91.1|88.9|90.87|88.67|91.26|89.06|90.71|88.51|0
1706036100000|2024-01-23 18:55:00|90.83|88.63|90.87|88.67|91.49|89.29|90.71|88.51|0
1706036400000|2024-01-23 19:00:00|90.79|88.59|91.1|88.9|91.18|88.98|90.56|88.36|0
1706036700000|2024-01-23 19:05:00|91.18|88.98|91.29|89.09|91.56|89.36|91.18|88.98|0
1706037000000|2024-01-23 19:10:00|91.33|89.13|91.17|88.97|91.41|89.21|90.71|88.51|0
1706037300000|2024-01-23 19:15:00|91.25|89.05|91.33|89.13|91.64|89.44|91.09|88.89|0
1706037600000|2024-01-23 19:20:00|91.4|89.2|91.4|89.2|91.56|89.36|91.17|88.97|0
1706037900000|2024-01-23 19:25:00|91.32|89.12|91.32|89.12|91.87|89.67|91.32|89.12|0
1706038200000|2024-01-23 19:30:00|91.25|89.05|91.63|89.43|91.87|89.67|91.25|89.05|0
1706038500000|2024-01-23 19:35:00|91.56|89.36|90.93|88.73|91.71|89.51|90.85|88.65|0
1706038800000|2024-01-23 19:40:00|90.85|88.65|90.62|88.42|90.93|88.73|90.46|88.26|0
1706039100000|2024-01-23 19:45:00|90.46|88.26|90.08|87.88|90.46|88.26|89.54|87.34|0
1706039400000|2024-01-23 19:50:00|90|87.8|89.84|87.64|90.46|88.26|89.84|87.64|0
1706039700000|2024-01-23 19:55:00|89.77|87.57|89.69|87.49|89.77|87.57|89.23|87.03|0
1706040000000|2024-01-23 20:00:00|89.61|87.41|89.69|87.49|90.07|87.87|89.3|87.1|0
1706040300000|2024-01-23 20:05:00|89.61|87.41|89.3|87.1|89.84|87.64|88.92|86.72|0
1706040600000|2024-01-23 20:10:00|89.15|86.95|88.08|85.88|89.15|86.95|87.85|85.65|0
1706040900000|2024-01-23 20:15:00|88.01|85.81|88.08|85.88|88.69|86.49|87.93|85.73|0
1706041200000|2024-01-23 20:20:00|88|85.8|89.08|86.88|89.73|87.53|87.78|85.58|0
1706041500000|2024-01-23 20:25:00|89.15|86.95|89.23|87.03|89.53|87.33|89|86.8|0
1706041800000|2024-01-23 20:30:00|89.3|87.1|89.53|87.33|89.61|87.41|89|86.8|0
1706042100000|2024-01-23 20:35:00|89.61|87.41|89.99|87.79|90.07|87.87|89.61|87.41|0
1706042400000|2024-01-23 20:40:00|90.07|87.87|89.38|87.18|90.22|88.02|89.3|87.1|0
1706042700000|2024-01-23 20:45:00|89.3|87.1|89.33|87.13|89.83|87.63|89.03|86.83|0
1706043000000|2024-01-23 20:50:00|89.25|87.05|87.85|85.65|89.25|87.05|87.85|85.65|0
1706043300000|2024-01-23 20:55:00|87.88|85.68|87.96|85.76|88.11|85.91|87.32|85.12|0
1706043600000|2024-01-23 21:00:00|87.88|85.68|88.04|85.84|88.72|86.52|87.51|85.31|0
1706043900000|2024-01-23 21:05:00|88.11|85.91|88.11|85.91|88.49|86.29|87.89|85.69|0
1706044200000|2024-01-23 21:10:00|88.19|85.99|87.28|85.08|88.19|85.99|87.28|85.08|0
1706044500000|2024-01-23 21:15:00|87.38|84.98|87.16|84.76|87.53|85.13|87.08|84.68|0
1706044800000|2024-01-23 21:20:00|87.23|84.83|87.45|85.05|87.53|85.13|87.23|84.83|0
1706045100000|2024-01-23 21:25:00|87.42|85.02|87.08|84.68|87.45|85.05|87.08|84.68|0
1706045400000|2024-01-23 21:30:00|87.15|84.75|86.93|84.53|87.15|84.75|86.93|84.53|0
1706045700000|2024-01-23 21:35:00|86.97|84.57|87|84.6|87.08|84.68|86.97|84.57|0
1706046000000|2024-01-23 21:40:00|86.92|84.52|86.55|84.15|87|84.6|86.55|84.15|0
1706046300000|2024-01-23 21:45:00|86.62|84.22|86.55|84.15|86.77|84.37|86.33|83.93|0
1706046600000|2024-01-23 21:50:00|86.47|84.07|86.47|84.07|86.55|84.15|86.32|83.92|0
1706046900000|2024-01-23 21:55:00|86.55|84.15|86.58|84.18|86.62|84.22|86.43|84.03|0
1706047200000|2024-01-23 22:00:00|86.55|84.15|86.5|84.1|86.8|84.4|86.5|84.1|0
1706047500000|2024-01-23 22:05:00|86.57|84.17|86.81|84.41|86.82|84.42|86.57|84.17|0
1706047800000|2024-01-23 22:10:00|86.82|84.42|86.89|84.49|86.99|84.59|86.69|84.29|0
1706048100000|2024-01-23 22:15:00|86.93|84.53|86.79|84.39|86.93|84.53|86.71|84.31|0
1706048400000|2024-01-23 22:20:00|86.68|84.28|86.65|84.25|86.72|84.32|86.57|84.17|0
1706048700000|2024-01-23 22:25:00|86.63|84.23|86.56|84.16|86.7|84.3|86.47|84.07|0
1706049000000|2024-01-23 22:30:00|86.52|84.12|86.57|84.17|86.62|84.22|86.52|84.12|0
1706049300000|2024-01-23 22:35:00|86.62|84.22|86.62|84.22|86.62|84.22|86.62|84.22|0
1706049600000|2024-01-23 22:40:00|86.61|84.21|86.61|84.21|86.61|84.21|86.61|84.21|0
1706049900000|2024-01-23 22:45:00|86.63|84.23|86.63|84.23|86.63|84.23|86.61|84.21|0
1706050500000|2024-01-23 22:55:00|86.66|84.26|86.63|84.23|86.66|84.26|86.58|84.18|0
1706050800000|2024-01-23 23:00:00|86.49|84.09|86.08|83.68|86.64|84.24|86.04|83.64|0
1706051100000|2024-01-23 23:05:00|86|83.6|85.63|83.23|86|83.6|85.48|83.08|0
1706051400000|2024-01-23 23:10:00|85.56|83.16|85.41|83.01|85.7|83.3|85.26|82.86|0
1706051700000|2024-01-23 23:15:00|85.48|83.08|85.63|83.23|85.63|83.23|85.33|82.93|0
1706052000000|2024-01-23 23:20:00|85.59|83.19|85.4|83|85.59|83.19|85.4|83|0
1706052300000|2024-01-23 23:25:00|85.48|83.08|85.55|83.15|85.59|83.19|85.48|83.08|0
1706052600000|2024-01-23 23:30:00|85.48|83.08|85.55|83.15|85.62|83.22|85.4|83|0
1706052900000|2024-01-23 23:35:00|85.47|83.07|85.4|83|85.55|83.15|85.33|82.93|0
1706053200000|2024-01-23 23:40:00|85.36|82.96|85.47|83.07|85.47|83.07|85.25|82.85|0
1706053500000|2024-01-23 23:45:00|85.51|83.11|85.54|83.14|85.62|83.22|85.47|83.07|0
1706053800000|2024-01-23 23:50:00|85.58|83.18|85.54|83.14|85.62|83.22|85.54|83.14|0
1706054100000|2024-01-23 23:55:00|85.47|83.07|85.47|83.07|85.54|83.14|85.39|82.99|0
1706054400000|2024-01-24 00:00:00|85.54|83.14|85.54|83.14|85.61|83.21|85.46|83.06|0
1706054700000|2024-01-24 00:05:00|85.58|83.18|85.61|83.21|85.76|83.36|85.54|83.14|0
1706055000000|2024-01-24 00:10:00|85.54|83.14|85.68|83.28|85.68|83.28|85.54|83.14|0
1706055300000|2024-01-24 00:15:00|85.76|83.36|85.53|83.13|85.76|83.36|85.46|83.06|0
1706055600000|2024-01-24 00:20:00|85.46|83.06|85.6|83.2|85.61|83.21|85.46|83.06|0
1706055900000|2024-01-24 00:25:00|85.64|83.24|85.75|83.35|85.79|83.39|85.64|83.24|0
1706056200000|2024-01-24 00:30:00|85.68|83.28|85.82|83.42|85.82|83.42|85.53|83.13|0
1706056500000|2024-01-24 00:35:00|85.75|83.35|85.82|83.42|85.82|83.42|85.75|83.35|0
1706056800000|2024-01-24 00:40:00|85.75|83.35|85.6|83.2|85.75|83.35|85.6|83.2|0
1706057100000|2024-01-24 00:45:00|85.64|83.24|85.52|83.12|85.67|83.27|85.52|83.12|0
1706057400000|2024-01-24 00:50:00|85.45|83.05|85.23|82.83|85.45|83.05|85.23|82.83|0
1706057700000|2024-01-24 00:55:00|85.3|82.9|85.22|82.82|85.37|82.97|85|82.6|0
1706058000000|2024-01-24 01:00:00|85.3|82.9|85.81|83.41|85.89|83.49|85.22|82.82|0
1706058300000|2024-01-24 01:05:00|85.85|83.45|85.88|83.48|85.89|83.49|85.81|83.41|0
1706058600000|2024-01-24 01:10:00|85.81|83.41|85.74|83.34|85.81|83.41|85.59|83.19|0
1706058900000|2024-01-24 01:15:00|85.81|83.41|85.81|83.41|85.96|83.56|85.66|83.26|0
1706059200000|2024-01-24 01:20:00|85.73|83.33|85.73|83.33|85.88|83.48|85.58|83.18|0
1706059500000|2024-01-24 01:25:00|85.66|83.26|85.51|83.11|85.66|83.26|85.51|83.11|0
1706059800000|2024-01-24 01:30:00|85.33|83.13|87.02|84.82|87.53|85.33|85.26|83.06|0
1706060100000|2024-01-24 01:35:00|87.09|84.89|87.24|85.04|87.24|85.04|87.09|84.89|0
1706060400000|2024-01-24 01:40:00|87.31|85.11|87.38|85.18|87.38|85.18|87.09|84.89|0
1706060700000|2024-01-24 01:45:00|87.31|85.11|87.31|85.11|87.53|85.33|87.31|85.11|0
1706061000000|2024-01-24 01:50:00|87.38|85.18|87.31|85.11|87.38|85.18|87.23|85.03|0
1706061300000|2024-01-24 01:55:00|87.23|85.03|87.38|85.18|87.53|85.33|87.23|85.03|0
1706061600000|2024-01-24 02:00:00|87.45|85.25|87.45|85.25|87.49|85.29|87.15|84.95|0
1706061900000|2024-01-24 02:05:00|87.53|85.33|87.3|85.1|87.67|85.47|87.3|85.1|0
1706062200000|2024-01-24 02:10:00|87.37|85.17|87.52|85.32|87.6|85.4|87.3|85.1|0
1706062500000|2024-01-24 02:15:00|87.56|85.36|87.67|85.47|87.74|85.54|87.56|85.36|0
1706062800000|2024-01-24 02:20:00|87.74|85.54|87.44|85.24|87.74|85.54|87.44|85.24|0
1706063100000|2024-01-24 02:25:00|87.37|85.17|87.29|85.09|87.44|85.24|87.29|85.09|0
1706063400000|2024-01-24 02:30:00|87.37|85.17|87.29|85.09|87.37|85.17|87.29|85.09|0
1706063700000|2024-01-24 02:35:00|87.22|85.02|87.36|85.16|87.44|85.24|87.14|84.94|0
1706064000000|2024-01-24 02:40:00|87.29|85.09|87.29|85.09|87.44|85.24|87.21|85.01|0
1706064300000|2024-01-24 02:45:00|87.36|85.16|87.21|85.01|87.36|85.16|87.14|84.94|0
1706064600000|2024-01-24 02:50:00|87.29|85.09|87.17|84.97|87.29|85.09|87.14|84.94|0
1706064900000|2024-01-24 02:55:00|87.14|84.94|87.06|84.86|87.21|85.01|87.06|84.86|0
1706065200000|2024-01-24 03:00:00|87.02|84.82|86.98|84.78|87.13|84.93|86.98|84.78|0
1706065500000|2024-01-24 03:05:00|87.06|84.86|86.98|84.78|87.06|84.86|86.91|84.71|0
1706065800000|2024-01-24 03:10:00|86.91|84.71|86.83|84.63|87.13|84.93|86.83|84.63|0
1706066100000|2024-01-24 03:15:00|86.76|84.56|86.61|84.41|86.76|84.56|86.54|84.34|0
1706066400000|2024-01-24 03:20:00|86.68|84.48|86.53|84.33|86.76|84.56|86.46|84.26|0
1706066700000|2024-01-24 03:25:00|86.61|84.41|86.75|84.55|86.75|84.55|86.53|84.33|0
1706067000000|2024-01-24 03:30:00|86.79|84.59|86.6|84.4|86.79|84.59|86.6|84.4|0
1706067300000|2024-01-24 03:35:00|86.68|84.48|86.6|84.4|86.68|84.48|86.6|84.4|0
1706067600000|2024-01-24 03:40:00|86.57|84.37|86.67|84.47|86.75|84.55|86.57|84.37|0
1706067900000|2024-01-24 03:45:00|86.71|84.51|86.75|84.55|86.82|84.62|86.71|84.51|0
1706068200000|2024-01-24 03:50:00|86.67|84.47|86.89|84.69|86.97|84.77|86.67|84.47|0
1706068500000|2024-01-24 03:55:00|86.97|84.77|86.82|84.62|86.97|84.77|86.82|84.62|0
1706068800000|2024-01-24 04:00:00|86.74|84.54|86.81|84.61|86.82|84.62|86.74|84.54|0
1706069100000|2024-01-24 04:05:00|86.89|84.69|86.81|84.61|86.89|84.69|86.74|84.54|0
1706069400000|2024-01-24 04:10:00|86.85|84.65|86.96|84.76|86.96|84.76|86.81|84.61|0
1706069700000|2024-01-24 04:15:00|86.88|84.68|86.88|84.68|86.88|84.68|86.81|84.61|0
1706070000000|2024-01-24 04:20:00|86.96|84.76|86.73|84.53|86.96|84.76|86.73|84.53|0
1706070300000|2024-01-24 04:25:00|86.81|84.61|86.73|84.53|86.81|84.61|86.73|84.53|0
1706070600000|2024-01-24 04:30:00|86.77|84.57|86.8|84.6|86.81|84.61|86.73|84.53|0
1706070900000|2024-01-24 04:35:00|86.73|84.53|86.73|84.53|86.8|84.6|86.65|84.45|0
1706071200000|2024-01-24 04:40:00|86.8|84.6|86.73|84.53|86.8|84.6|86.65|84.45|0
1706071500000|2024-01-24 04:45:00|86.65|84.45|86.72|84.52|86.73|84.53|86.65|84.45|0
1706071800000|2024-01-24 04:50:00|86.76|84.56|86.87|84.67|86.87|84.67|86.76|84.56|0
1706072100000|2024-01-24 04:55:00|86.8|84.6|86.72|84.52|86.87|84.67|86.72|84.52|0
1706072400000|2024-01-24 05:00:00|86.8|84.6|86.72|84.52|86.87|84.67|86.72|84.52|0
1706072700000|2024-01-24 05:05:00|86.79|84.59|86.72|84.52|86.87|84.67|86.64|84.44|0
1706073000000|2024-01-24 05:10:00|86.68|84.48|86.72|84.52|86.79|84.59|86.64|84.44|0
1706073300000|2024-01-24 05:15:00|86.79|84.59|86.79|84.59|86.86|84.66|86.71|84.51|0
1706073600000|2024-01-24 05:20:00|86.75|84.55|86.71|84.51|86.79|84.59|86.64|84.44|0
1706073900000|2024-01-24 05:25:00|86.68|84.48|86.34|84.14|86.71|84.51|86.34|84.14|0
1706074200000|2024-01-24 05:30:00|86.27|84.07|86.12|83.92|86.34|84.14|86.12|83.92|0
1706074500000|2024-01-24 05:35:00|86.16|83.96|85.97|83.77|86.19|83.99|85.82|83.62|0
1706074800000|2024-01-24 05:40:00|86.04|83.84|86.04|83.84|86.04|83.84|85.9|83.7|0
1706075100000|2024-01-24 05:45:00|86.12|83.92|86.11|83.91|86.19|83.99|86.11|83.91|0
1706075400000|2024-01-24 05:50:00|86.19|83.99|86.19|83.99|86.26|84.06|86.15|83.95|0
1706075700000|2024-01-24 05:55:00|86.26|84.06|86.26|84.06|86.26|84.06|86.11|83.91|0
1706076000000|2024-01-24 06:00:00|86.18|83.98|86.03|83.83|86.33|84.13|85.89|83.69|0
1706076300000|2024-01-24 06:05:00|85.96|83.76|86.03|83.83|86.03|83.83|85.81|83.61|0
1706076600000|2024-01-24 06:10:00|85.96|83.76|85.88|83.68|86.03|83.83|85.81|83.61|0
1706076900000|2024-01-24 06:15:00|85.81|83.61|85.81|83.61|85.88|83.68|85.74|83.54|0
1706077200000|2024-01-24 06:20:00|85.88|83.68|85.66|83.46|85.96|83.76|85.66|83.46|0
1706077500000|2024-01-24 06:25:00|85.73|83.53|85.95|83.75|85.95|83.75|85.66|83.46|0
1706077800000|2024-01-24 06:30:00|85.88|83.68|86.1|83.9|86.1|83.9|85.88|83.68|0
1706078100000|2024-01-24 06:35:00|86.02|83.82|85.73|83.53|86.1|83.9|85.73|83.53|0
1706078400000|2024-01-24 06:40:00|85.8|83.6|85.73|83.53|85.88|83.68|85.73|83.53|0
1706078700000|2024-01-24 06:45:00|85.8|83.6|85.65|83.45|85.84|83.64|85.65|83.45|0
1706079000000|2024-01-24 06:50:00|85.62|83.42|85.43|83.23|85.72|83.52|85.29|83.09|0
1706079300000|2024-01-24 06:55:00|85.36|83.16|85.8|83.6|85.8|83.6|85.36|83.16|0
1706079600000|2024-01-24 07:00:00|85.87|83.67|85.57|83.37|85.94|83.74|85.57|83.37|0
1706079900000|2024-01-24 07:05:00|85.5|83.3|85.43|83.23|85.54|83.34|85.21|83.01|0
1706080200000|2024-01-24 07:10:00|85.35|83.15|85.42|83.22|85.5|83.3|85.28|83.08|0
1706080500000|2024-01-24 07:15:00|85.39|83.19|85.42|83.22|85.57|83.37|85.35|83.15|0
1706080800000|2024-01-24 07:20:00|85.5|83.3|85.27|83.07|85.57|83.37|85.2|83|0
1706081100000|2024-01-24 07:25:00|85.2|83|85.27|83.07|85.49|83.29|85.2|83|0
1706081400000|2024-01-24 07:30:00|85.2|83|85.12|82.92|85.24|83.04|85.05|82.85|0
1706081700000|2024-01-24 07:35:00|85.05|82.85|84.54|82.34|85.05|82.85|84.54|82.34|0
1706082000000|2024-01-24 07:40:00|84.47|82.27|84.03|81.83|84.54|82.34|84.03|81.83|0
1706082300000|2024-01-24 07:45:00|84.11|81.91|84.32|82.12|84.54|82.34|84.1|81.9|0
1706082600000|2024-01-24 07:50:00|86.65|84.45|85.21|83.01|86.65|84.45|84.68|82.48|0
1706082900000|2024-01-24 07:55:00|85.13|82.93|85.06|82.86|85.42|83.22|84.99|82.79|0
1706083200000|2024-01-24 08:00:00|84.91|82.71|84.98|82.78|85.06|82.86|84.62|82.42|0
1706083500000|2024-01-24 08:05:00|84.91|82.71|85.06|82.86|85.13|82.93|84.69|82.49|0
1706083800000|2024-01-24 08:10:00|84.98|82.78|84.91|82.71|84.98|82.78|84.69|82.49|0
1706084100000|2024-01-24 08:15:00|84.84|82.64|84.76|82.56|85.05|82.85|84.62|82.42|0
1706084400000|2024-01-24 08:20:00|84.83|82.63|84.98|82.78|84.98|82.78|84.54|82.34|0
1706084700000|2024-01-24 08:25:00|85.05|82.85|84.9|82.7|85.19|82.99|84.9|82.7|0
1706085000000|2024-01-24 08:30:00|84.83|82.63|84.54|82.34|84.83|82.63|84.47|82.27|0
1706085300000|2024-01-24 08:35:00|84.58|82.38|84.54|82.34|84.76|82.56|84.47|82.27|0
1706085600000|2024-01-24 08:40:00|84.61|82.41|84.75|82.55|84.75|82.55|84.46|82.26|0
1706085900000|2024-01-24 08:45:00|84.68|82.48|84.97|82.77|85.04|82.84|84.68|82.48|0
1706086200000|2024-01-24 08:50:00|84.93|82.73|84.68|82.48|84.93|82.73|84.68|82.48|0
1706086500000|2024-01-24 08:55:00|84.6|82.4|84.6|82.4|84.75|82.55|84.53|82.33|0
1706086800000|2024-01-24 09:00:00|84.67|82.47|84.82|82.62|84.89|82.69|84.6|82.4|0
1706087100000|2024-01-24 09:05:00|84.89|82.69|84.67|82.47|84.96|82.76|84.53|82.33|0
1706087400000|2024-01-24 09:10:00|84.71|82.51|84.81|82.61|84.82|82.62|84.6|82.4|0
1706087700000|2024-01-24 09:15:00|84.78|82.58|84.27|82.07|84.96|82.76|84.27|82.07|0
1706088000000|2024-01-24 09:20:00|84.2|82|83.83|81.63|84.2|82|83.69|81.49|0
1706088300000|2024-01-24 09:25:00|83.91|81.71|84.05|81.85|84.05|81.85|83.58|81.38|0
1706088600000|2024-01-24 09:30:00|84.12|81.92|83.98|81.78|84.27|82.07|83.83|81.63|0
1706088900000|2024-01-24 09:35:00|84.01|81.81|83.76|81.56|84.05|81.85|83.54|81.34|0
1706089200000|2024-01-24 09:40:00|83.69|81.49|83.61|81.41|83.72|81.52|83.4|81.2|0
1706089500000|2024-01-24 09:45:00|83.65|81.45|83.61|81.41|83.83|81.63|83.61|81.41|0
1706089800000|2024-01-24 09:50:00|83.54|81.34|83.54|81.34|83.79|81.59|83.32|81.12|0
1706090100000|2024-01-24 09:55:00|83.46|81.26|83.39|81.19|83.61|81.41|83.32|81.12|0
1706090400000|2024-01-24 10:00:00|83.46|81.26|83.25|81.05|83.46|81.26|83.21|81.01|0
1706090700000|2024-01-24 10:05:00|83.17|80.97|83.46|81.26|83.6|81.4|83.1|80.9|0
1706091000000|2024-01-24 10:10:00|83.53|81.33|83.82|81.62|83.82|81.62|83.46|81.26|0
1706091300000|2024-01-24 10:15:00|83.74|81.54|84.03|81.83|84.03|81.83|83.6|81.4|0
1706091600000|2024-01-24 10:20:00|84.1|81.9|84.25|82.05|84.32|82.12|84.03|81.83|0
1706091900000|2024-01-24 10:25:00|84.32|82.12|84.17|81.97|84.54|82.34|84.1|81.9|0
1706092200000|2024-01-24 10:30:00|84.14|81.94|83.95|81.75|84.17|81.97|83.88|81.68|0
1706092500000|2024-01-24 10:35:00|83.88|81.68|83.88|81.68|83.88|81.68|83.74|81.54|0
1706092800000|2024-01-24 10:40:00|83.85|81.65|83.88|81.68|83.95|81.75|83.81|81.61|0
1706093100000|2024-01-24 10:45:00|83.95|81.75|84.02|81.82|84.09|81.89|83.88|81.68|0
1706093400000|2024-01-24 10:50:00|84.09|81.89|84.09|81.89|84.45|82.25|84.06|81.86|0
1706093700000|2024-01-24 10:55:00|84.06|81.86|83.8|81.6|84.06|81.86|83.8|81.6|0
1706094000000|2024-01-24 11:00:00|83.73|81.53|83.66|81.46|83.73|81.53|83.44|81.24|0
1706094300000|2024-01-24 11:05:00|83.73|81.53|83.15|80.95|83.73|81.53|83.15|80.95|0
1706094600000|2024-01-24 11:10:00|83.12|80.92|83.01|80.81|83.15|80.95|83.01|80.81|0
1706094900000|2024-01-24 11:15:00|83.08|80.88|83.36|81.16|83.36|81.16|83.04|80.84|0
1706095200000|2024-01-24 11:20:00|83.43|81.23|83.5|81.3|83.65|81.45|83.36|81.16|0
1706095500000|2024-01-24 11:25:00|83.58|81.38|83.43|81.23|83.58|81.38|83.36|81.16|0
1706095800000|2024-01-24 11:30:00|83.4|81.2|83.57|81.37|83.65|81.45|83.36|81.16|0
1706096100000|2024-01-24 11:35:00|83.61|81.41|83.43|81.23|83.64|81.44|83.36|81.16|0
1706096400000|2024-01-24 11:40:00|83.36|81.16|83.5|81.3|83.64|81.44|83.28|81.08|0
1706096700000|2024-01-24 11:45:00|83.43|81.23|83.57|81.37|83.78|81.58|83.43|81.23|0
1706097000000|2024-01-24 11:50:00|83.5|81.3|83.57|81.37|83.64|81.44|83.42|81.22|0
1706097300000|2024-01-24 11:55:00|83.64|81.44|83.56|81.36|83.71|81.51|83.49|81.29|0
1706097600000|2024-01-24 12:00:00|83.64|81.44|83.63|81.43|83.78|81.58|83.42|81.22|0
1706097900000|2024-01-24 12:05:00|83.56|81.36|83.56|81.36|83.85|81.65|83.56|81.36|0
1706098200000|2024-01-24 12:10:00|83.49|81.29|83.42|81.22|83.63|81.43|83.34|81.14|0
1706098500000|2024-01-24 12:15:00|83.49|81.29|83.63|81.43|83.7|81.5|83.41|81.21|0
1706098800000|2024-01-24 12:20:00|83.56|81.36|83.48|81.28|83.56|81.36|83.34|81.14|0
1706099100000|2024-01-24 12:25:00|83.56|81.36|83.63|81.43|83.77|81.57|83.55|81.35|0
1706099400000|2024-01-24 12:30:00|83.55|81.35|83.55|81.35|83.84|81.64|83.55|81.35|0
1706099700000|2024-01-24 12:35:00|83.62|81.42|83.19|80.99|83.7|81.5|82.98|80.78|0
1706100000000|2024-01-24 12:40:00|83.12|80.92|83.41|81.21|83.48|81.28|83.12|80.92|0
1706100300000|2024-01-24 12:45:00|83.48|81.28|83.26|81.06|83.48|81.28|83.01|80.81|0
1706100600000|2024-01-24 12:50:00|83.19|80.99|83.4|81.2|83.4|81.2|83.12|80.92|0
1706100900000|2024-01-24 12:55:00|83.47|81.27|83.33|81.13|83.47|81.27|83.26|81.06|0
1706101200000|2024-01-24 13:00:00|83.26|81.06|82.61|80.41|83.33|81.13|82.61|80.41|0
1706101500000|2024-01-24 13:05:00|82.54|80.34|81.9|79.7|82.54|80.34|81.76|79.56|0
1706101800000|2024-01-24 13:10:00|81.97|79.77|81.61|79.41|81.97|79.77|81.4|79.2|0
1706102100000|2024-01-24 13:15:00|81.54|79.34|81.75|79.55|82.11|79.91|81.54|79.34|0
1706102400000|2024-01-24 13:20:00|81.82|79.62|81.47|79.27|81.82|79.62|81.33|79.13|0
1706102700000|2024-01-24 13:25:00|81.54|79.34|81.33|79.13|81.68|79.48|81.26|79.06|0
1706103000000|2024-01-24 13:30:00|81.26|79.06|81.26|79.06|81.4|79.2|81.12|78.92|0
1706103300000|2024-01-24 13:35:00|81.33|79.13|82.49|80.29|82.71|80.51|81.33|79.13|0
1706103600000|2024-01-24 13:40:00|82.53|80.33|82.85|80.65|82.85|80.65|82.53|80.33|0
1706103900000|2024-01-24 13:45:00|82.88|80.68|82.77|80.57|82.92|80.72|82.63|80.43|0
1706104200000|2024-01-24 13:50:00|82.84|80.64|82.99|80.79|83.06|80.86|82.63|80.43|0
1706104500000|2024-01-24 13:55:00|83.2|81|82.98|80.78|83.41|81.21|82.84|80.64|0
1706104800000|2024-01-24 14:00:00|83.06|80.86|82.7|80.5|83.13|80.93|82.7|80.5|0
1706105100000|2024-01-24 14:05:00|82.77|80.57|82.48|80.28|82.91|80.71|82.45|80.25|0
1706105400000|2024-01-24 14:10:00|82.55|80.35|82.2|80|82.62|80.42|82.2|80|0
1706105700000|2024-01-24 14:15:00|82.27|80.07|82.05|79.85|82.27|80.07|82.05|79.85|0
1706106000000|2024-01-24 14:20:00|81.84|79.64|81.98|79.78|82.05|79.85|81.77|79.57|0
1706106300000|2024-01-24 14:25:00|82.05|79.85|81.7|79.5|82.19|79.99|81.7|79.5|0
1706106600000|2024-01-24 14:30:00|81.63|79.43|82.47|80.27|82.97|80.77|81.63|79.43|0
1706106900000|2024-01-24 14:35:00|82.4|80.2|83.04|80.84|83.08|80.88|82.01|79.81|0
1706107200000|2024-01-24 14:40:00|83.11|80.91|82.86|80.66|83.54|81.34|82.68|80.48|0
1706107500000|2024-01-24 14:45:00|83.94|81.74|83.75|81.55|83.94|81.74|82.82|80.62|0
1706107800000|2024-01-24 14:50:00|83.83|81.63|82.93|80.73|83.83|81.63|82.86|80.66|0
1706108100000|2024-01-24 14:55:00|82.9|80.7|83.07|80.87|83.5|81.3|82.43|80.23|0
1706108400000|2024-01-24 15:00:00|83.14|80.94|84.58|82.38|85.09|82.89|83.07|80.87|0
1706108700000|2024-01-24 15:05:00|84.66|82.46|83.57|81.37|84.95|82.75|83.25|81.05|0
1706109000000|2024-01-24 15:10:00|83.5|81.3|82.99|80.79|84.22|82.02|82.71|80.51|0
1706109300000|2024-01-24 15:15:00|82.92|80.72|82.53|80.33|82.92|80.72|82.14|79.94|0
1706109600000|2024-01-24 15:20:00|82.56|80.36|82.49|80.29|83.14|80.94|82.35|80.15|0
1706109900000|2024-01-24 15:25:00|82.35|80.15|81.99|79.79|82.56|80.36|81.85|79.65|0
1706110200000|2024-01-24 15:30:00|81.85|79.65|81.99|79.79|82.28|80.08|81.71|79.51|0
1706110500000|2024-01-24 15:35:00|81.92|79.72|81.25|79.05|82.67|80.47|81.25|79.05|0
1706110800000|2024-01-24 15:40:00|81.11|78.91|80.57|78.37|81.53|79.33|79.58|77.38|0
1706111100000|2024-01-24 15:45:00|80.36|78.16|81.01|78.81|82.24|80.04|80.36|78.16|0
1706111400000|2024-01-24 15:50:00|80.94|78.74|82.27|80.07|82.76|80.56|80.94|78.74|0
1706111700000|2024-01-24 15:55:00|82.34|80.14|81.98|79.78|82.62|80.42|81.77|79.57|0
1706112000000|2024-01-24 16:00:00|81.7|79.5|81.28|79.08|81.88|79.68|81.21|79.01|0
1706112300000|2024-01-24 16:05:00|81.42|79.22|82.4|80.2|82.97|80.77|81.35|79.15|0
1706112600000|2024-01-24 16:10:00|82.33|80.13|83.04|80.84|83.04|80.84|82.33|80.13|0
1706112900000|2024-01-24 16:15:00|83.25|81.05|82.05|79.85|83.25|81.05|82.05|79.85|0
1706113200000|2024-01-24 16:20:00|82.12|79.92|81.83|79.63|82.33|80.13|81.28|79.08|0
1706113500000|2024-01-24 16:25:00|81.91|79.71|81.97|79.77|82.11|79.91|81.27|79.07|0
1706113800000|2024-01-24 16:30:00|81.9|79.7|82.61|80.41|82.61|80.41|81.55|79.35|0
1706114100000|2024-01-24 16:35:00|82.54|80.34|82.32|80.12|82.61|80.41|81.9|79.7|0
1706114400000|2024-01-24 16:40:00|82.25|80.05|82.6|80.4|82.6|80.4|81.62|79.42|0
1706114700000|2024-01-24 16:45:00|82.46|80.26|81.83|79.63|82.67|80.47|81.62|79.42|0
1706115000000|2024-01-24 16:50:00|81.76|79.56|81.19|78.99|81.76|79.56|81.06|78.86|0
1706115300000|2024-01-24 16:55:00|81.26|79.06|80.98|78.78|81.33|79.13|80.77|78.57|0
1706115600000|2024-01-24 17:00:00|80.91|78.71|81.12|78.92|81.61|79.41|80.63|78.43|0
1706115900000|2024-01-24 17:05:00|81.05|78.85|80.56|78.36|81.47|79.27|80.56|78.36|0
1706116200000|2024-01-24 17:10:00|80.63|78.43|81.86|79.66|82.35|80.15|80.42|78.22|0
1706116500000|2024-01-24 17:15:00|82|79.8|82.14|79.94|82.35|80.15|81.72|79.52|0
1706116800000|2024-01-24 17:20:00|82.21|80.01|81.71|79.51|82.63|80.43|81.71|79.51|0
1706117100000|2024-01-24 17:25:00|81.64|79.44|81.29|79.09|81.64|79.44|80.74|78.54|0
1706117400000|2024-01-24 17:30:00|81.15|78.95|80.6|78.4|81.15|78.95|80.46|78.26|0
1706117700000|2024-01-24 17:35:00|80.53|78.33|80.73|78.53|81.08|78.88|80.39|78.19|0
1706118000000|2024-01-24 17:40:00|80.7|78.5|80.94|78.74|81.22|79.02|80.7|78.5|0
1706118300000|2024-01-24 17:45:00|80.87|78.67|80.52|78.32|81.08|78.88|80.45|78.25|0
1706118600000|2024-01-24 17:50:00|80.45|78.25|80.11|77.91|80.73|78.53|80.04|77.84|0
1706118900000|2024-01-24 17:55:00|80.17|77.97|80.17|77.97|80.31|78.11|79.97|77.77|0
1706119200000|2024-01-24 18:00:00|80.1|77.9|82.99|80.79|83.27|81.07|80.04|77.84|0
1706119500000|2024-01-24 18:05:00|82.92|80.72|82.45|80.25|83.76|81.56|82.38|80.18|0
1706119800000|2024-01-24 18:10:00|82.42|80.22|83.51|81.31|83.58|81.38|82.31|80.11|0
1706120100000|2024-01-24 18:15:00|83.58|81.38|83.93|81.73|84.43|82.23|83.43|81.23|0
1706120400000|2024-01-24 18:20:00|83.86|81.66|83.72|81.52|84.07|81.87|83.65|81.45|0
1706120700000|2024-01-24 18:25:00|83.79|81.59|82.79|80.59|83.93|81.73|82.37|80.17|0
1706121000000|2024-01-24 18:30:00|82.72|80.52|83.75|81.55|84.21|82.01|82.72|80.52|0
1706121300000|2024-01-24 18:35:00|83.71|81.51|85.18|82.98|85.18|82.98|83.64|81.44|0
1706121600000|2024-01-24 18:40:00|85.36|83.16|85.36|83.16|85.65|83.45|84.35|82.15|0
1706121900000|2024-01-24 18:45:00|85.43|83.23|85.35|83.15|85.79|83.59|85|82.8|0
1706122200000|2024-01-24 18:50:00|85.43|83.23|85.14|82.94|85.93|83.73|84.99|82.79|0
1706122500000|2024-01-24 18:55:00|85.21|83.01|84.31|82.11|85.57|83.37|84.02|81.82|0
1706122800000|2024-01-24 19:00:00|84.23|82.03|84.74|82.54|85.02|82.82|84.16|81.96|0
1706123100000|2024-01-24 19:05:00|84.66|82.46|85.02|82.82|85.02|82.82|84.23|82.03|0
1706123400000|2024-01-24 19:10:00|85.09|82.89|86.04|83.84|86.04|83.84|85.02|82.82|0
1706123700000|2024-01-24 19:15:00|85.89|83.69|86.03|83.83|86.25|84.05|85.67|83.47|0
1706124000000|2024-01-24 19:20:00|86.11|83.91|87.94|85.74|88.09|85.89|86.03|83.83|0
1706124300000|2024-01-24 19:25:00|87.79|85.59|85.9|83.7|88.02|85.82|85.58|83.38|0
1706124600000|2024-01-24 19:30:00|85.83|83.63|86.66|84.46|87.03|84.83|85.49|83.29|0
1706124900000|2024-01-24 19:35:00|86.74|84.54|86|83.8|86.81|84.61|85.93|83.73|0
1706125200000|2024-01-24 19:40:00|85.93|83.73|84.69|82.49|85.93|83.73|84.62|82.42|0
1706125500000|2024-01-24 19:45:00|84.62|82.42|84.32|82.12|84.69|82.49|84.11|81.91|0
1706125800000|2024-01-24 19:50:00|84.25|82.05|84.47|82.27|84.69|82.49|83.96|81.76|0
1706126100000|2024-01-24 19:55:00|84.4|82.2|85.41|83.21|85.92|83.72|84.4|82.2|0
1706126400000|2024-01-24 20:00:00|85.48|83.28|84.97|82.77|86.21|84.01|84.75|82.55|0
1706126700000|2024-01-24 20:05:00|84.94|82.74|85.11|82.91|85.11|82.91|84.39|82.19|0
1706127000000|2024-01-24 20:10:00|85.04|82.84|87.46|85.26|87.61|85.41|85.04|82.84|0
1706127300000|2024-01-24 20:15:00|87.54|85.34|88.51|86.31|88.58|86.38|87.39|85.19|0
1706127600000|2024-01-24 20:20:00|88.43|86.23|87.54|85.34|88.66|86.46|87.54|85.34|0
1706127900000|2024-01-24 20:25:00|87.61|85.41|88.5|86.3|88.81|86.61|87.61|85.41|0
1706128200000|2024-01-24 20:30:00|88.58|86.38|87.53|85.33|88.65|86.45|87.53|85.33|0
1706128500000|2024-01-24 20:35:00|87.61|85.41|86.86|84.66|87.68|85.48|86.49|84.29|0
1706128800000|2024-01-24 20:40:00|86.79|84.59|86.27|84.07|86.86|84.66|85.91|83.71|0
1706129100000|2024-01-24 20:45:00|86.2|84|88.35|86.15|88.61|86.41|86.2|84|0
1706129400000|2024-01-24 20:50:00|88.8|86.6|89.4|87.2|89.93|87.73|88.5|86.3|0
1706129700000|2024-01-24 20:55:00|89.32|87.12|88.64|86.44|89.7|87.5|87.75|85.55|0
1706130000000|2024-01-24 21:00:00|88.42|86.22|90.31|88.11|90.31|88.11|88.19|85.99|0
1706130300000|2024-01-24 21:05:00|90.23|88.03|90.99|88.79|91.68|89.48|90.15|87.95|0
1706130600000|2024-01-24 21:10:00|90.91|88.71|90.53|88.33|91.03|88.83|90.19|87.99|0
1706130900000|2024-01-24 21:15:00|90.71|88.31|90.82|88.42|91.28|88.88|90.63|88.23|0
1706131200000|2024-01-24 21:20:00|90.78|88.38|91.09|88.69|91.32|88.92|90.7|88.3|0
1706131500000|2024-01-24 21:25:00|91.01|88.61|90.93|88.53|91.05|88.65|90.78|88.38|0
1706131800000|2024-01-24 21:30:00|91.01|88.61|90.39|87.99|91.01|88.61|90.32|87.92|0
1706132100000|2024-01-24 21:35:00|90.32|87.92|89.33|86.93|90.32|87.92|89.18|86.78|0
1706132400000|2024-01-24 21:40:00|89.26|86.86|89.25|86.85|89.33|86.93|88.65|86.25|0
1706132700000|2024-01-24 21:45:00|89.33|86.93|89.1|86.7|89.33|86.93|89.03|86.63|0
1706133000000|2024-01-24 21:50:00|89.14|86.74|89.18|86.78|89.18|86.78|88.95|86.55|0
1706133300000|2024-01-24 21:55:00|89.25|86.85|88.24|85.84|89.33|86.93|88.09|85.69|0
1706133600000|2024-01-24 22:00:00|88.22|85.82|88.42|86.02|88.6|86.2|88.17|85.77|0
1706133900000|2024-01-24 22:05:00|88.43|86.03|88.3|85.9|88.53|86.13|88.17|85.77|0
1706134200000|2024-01-24 22:10:00|88.33|85.93|88.37|85.97|88.42|86.02|88.32|85.92|0
1706134500000|2024-01-24 22:15:00|88.4|86|88.5|86.1|88.5|86.1|88.35|85.95|0
1706134800000|2024-01-24 22:20:00|88.49|86.09|88.45|86.05|88.49|86.09|88.36|85.96|0
1706135100000|2024-01-24 22:25:00|88.4|86|88.41|86.01|88.48|86.08|88.3|85.9|0
1706135400000|2024-01-24 22:30:00|88.47|86.07|88.35|85.95|88.47|86.07|88.29|85.89|0
1706135700000|2024-01-24 22:35:00|88.21|85.81|88.14|85.74|88.3|85.9|87.98|85.58|0
1706136000000|2024-01-24 22:40:00|88.11|85.71|88.39|85.99|88.39|85.99|87.99|85.59|0
1706136300000|2024-01-24 22:45:00|88.36|85.96|88.32|85.92|88.36|85.96|88.27|85.87|0
1706136600000|2024-01-24 22:50:00|88.31|85.91|88.42|86.02|88.54|86.14|88.28|85.88|0
1706136900000|2024-01-24 22:55:00|88.52|86.12|88.67|86.27|88.76|86.36|88.37|85.97|0
1706137200000|2024-01-24 23:00:00|88.74|86.34|88.77|86.37|88.93|86.53|88.51|86.11|0
1706137500000|2024-01-24 23:05:00|88.7|86.3|88.85|86.45|88.92|86.52|88.66|86.26|0
1706137800000|2024-01-24 23:10:00|88.81|86.41|88.77|86.37|88.85|86.45|88.62|86.22|0
1706138100000|2024-01-24 23:15:00|88.85|86.45|88.84|86.44|88.92|86.52|88.7|86.3|0
1706138400000|2024-01-24 23:20:00|88.88|86.48|88.92|86.52|88.99|86.59|88.69|86.29|0
1706138700000|2024-01-24 23:25:00|88.84|86.44|89.22|86.82|89.37|86.97|88.84|86.44|0
1706139000000|2024-01-24 23:30:00|89.14|86.74|89.06|86.66|89.37|86.97|89.06|86.66|0
1706139300000|2024-01-24 23:35:00|88.99|86.59|88.99|86.59|89.14|86.74|88.84|86.44|0
1706139600000|2024-01-24 23:40:00|89.06|86.66|88.99|86.59|89.14|86.74|88.84|86.44|0
1706139900000|2024-01-24 23:45:00|89.06|86.66|89.21|86.81|89.21|86.81|88.83|86.43|0
1706140200000|2024-01-24 23:50:00|89.13|86.73|88.76|86.36|89.13|86.73|88.76|86.36|0
1706140500000|2024-01-24 23:55:00|88.83|86.43|88.75|86.35|88.83|86.43|88.61|86.21|0
1706140800000|2024-01-25 00:00:00|88.79|86.39|89.05|86.65|89.13|86.73|88.75|86.35|0
1706141100000|2024-01-25 00:05:00|89.02|86.62|89.5|87.1|89.5|87.1|88.98|86.58|0
1706141400000|2024-01-25 00:10:00|89.58|87.18|89.73|87.33|89.73|87.33|89.43|87.03|0
1706141700000|2024-01-25 00:15:00|89.65|87.25|89.43|87.03|89.65|87.25|89.35|86.95|0
1706142000000|2024-01-25 00:20:00|89.42|87.02|89.12|86.72|89.42|87.02|89.09|86.69|0
1706142300000|2024-01-25 00:25:00|89.2|86.8|89.2|86.8|89.31|86.91|89.05|86.65|0
1706142600000|2024-01-25 00:30:00|89.19|86.79|88.74|86.34|89.27|86.87|88.74|86.34|0
1706142900000|2024-01-25 00:35:00|88.67|86.27|89.12|86.72|89.12|86.72|88.59|86.19|0
1706143200000|2024-01-25 00:40:00|89.04|86.64|89.19|86.79|89.19|86.79|89.04|86.64|0
1706143500000|2024-01-25 00:45:00|89.15|86.75|88.89|86.49|89.15|86.75|88.89|86.49|0
1706143800000|2024-01-25 00:50:00|88.81|86.41|88.85|86.45|89.04|86.64|88.81|86.41|0
1706144100000|2024-01-25 00:55:00|88.81|86.41|88.58|86.18|88.89|86.49|88.58|86.18|0
1706144400000|2024-01-25 01:00:00|88.66|86.26|88.43|86.03|88.81|86.41|88.36|85.96|0
1706144700000|2024-01-25 01:05:00|88.39|85.99|88.43|86.03|88.43|86.03|87.98|85.58|0
1706145000000|2024-01-25 01:10:00|88.39|85.99|88.54|86.14|88.73|86.33|88.35|85.95|0
1706145300000|2024-01-25 01:15:00|88.58|86.18|89.03|86.63|89.1|86.7|88.58|86.18|0
1706145600000|2024-01-25 01:20:00|89.07|86.67|89.33|86.93|89.55|87.15|89.07|86.67|0
1706145900000|2024-01-25 01:25:00|89.44|87.04|89.67|87.27|89.78|87.38|89.4|87|0
1706146200000|2024-01-25 01:30:00|89.6|87.4|89.6|87.4|89.98|87.78|89.49|87.29|0
1706146500000|2024-01-25 01:35:00|89.56|87.36|89.6|87.4|89.75|87.55|89.3|87.1|0
1706146800000|2024-01-25 01:40:00|89.52|87.32|89.82|87.62|89.9|87.7|89.45|87.25|0
1706147100000|2024-01-25 01:45:00|89.75|87.55|90.13|87.93|90.24|88.04|89.67|87.47|0
1706147400000|2024-01-25 01:50:00|90.2|88|90.13|87.93|90.36|88.16|89.97|87.77|0
1706147700000|2024-01-25 01:55:00|90.2|88|89.36|87.16|90.2|88|89.29|87.09|0
1706148000000|2024-01-25 02:00:00|89.21|87.01|89.14|86.94|89.59|87.39|89.14|86.94|0
1706148300000|2024-01-25 02:05:00|89.1|86.9|88.76|86.56|89.14|86.94|88.68|86.48|0
1706148600000|2024-01-25 02:10:00|88.68|86.48|88.98|86.78|88.98|86.78|88.53|86.33|0
1706148900000|2024-01-25 02:15:00|88.91|86.71|88.91|86.71|88.98|86.78|88.76|86.56|0
1706149200000|2024-01-25 02:20:00|88.94|86.74|89.36|87.16|89.36|87.16|88.94|86.74|0
1706149500000|2024-01-25 02:25:00|89.28|87.08|89.05|86.85|89.36|87.16|88.9|86.7|0
1706149800000|2024-01-25 02:30:00|89.13|86.93|89.35|87.15|89.43|87.23|89.13|86.93|0
1706150100000|2024-01-25 02:35:00|89.43|87.23|89.65|87.45|89.65|87.45|89.43|87.23|0
1706150400000|2024-01-25 02:40:00|89.73|87.53|90.34|88.14|90.34|88.14|89.65|87.45|0
1706150700000|2024-01-25 02:45:00|90.26|88.06|89.8|87.6|90.41|88.21|89.73|87.53|0
1706151000000|2024-01-25 02:50:00|89.77|87.57|89.88|87.68|89.99|87.79|89.77|87.57|0
1706151300000|2024-01-25 02:55:00|89.8|87.6|88.95|86.75|89.8|87.6|88.07|85.87|0
1706151600000|2024-01-25 03:00:00|88.87|86.67|88.8|86.6|88.87|86.67|88.72|86.52|0
1706151900000|2024-01-25 03:05:00|88.72|86.52|89.1|86.9|89.17|86.97|88.65|86.45|0
1706152200000|2024-01-25 03:10:00|89.17|86.97|89.32|87.12|89.4|87.2|88.95|86.75|0
1706152500000|2024-01-25 03:15:00|89.4|87.2|88.87|86.67|89.4|87.2|88.79|86.59|0
1706152800000|2024-01-25 03:20:00|88.79|86.59|88.87|86.67|88.94|86.74|88.79|86.59|0
1706153100000|2024-01-25 03:25:00|88.94|86.74|89.09|86.89|89.17|86.97|88.79|86.59|0
1706153400000|2024-01-25 03:30:00|89.13|86.93|88.86|86.66|89.13|86.93|88.79|86.59|0
1706153700000|2024-01-25 03:35:00|88.79|86.59|88.86|86.66|89.01|86.81|88.79|86.59|0
1706154000000|2024-01-25 03:40:00|88.82|86.62|88.93|86.73|88.97|86.77|88.71|86.51|0
1706154300000|2024-01-25 03:45:00|88.86|86.66|88.86|86.66|89.16|86.96|88.86|86.66|0
1706154600000|2024-01-25 03:50:00|88.78|86.58|88.7|86.5|88.93|86.73|88.63|86.43|0
1706154900000|2024-01-25 03:55:00|88.63|86.43|88.78|86.58|88.78|86.58|88.55|86.35|0
1706155200000|2024-01-25 04:00:00|88.82|86.62|88.7|86.5|88.85|86.65|88.7|86.5|0
1706155500000|2024-01-25 04:05:00|88.74|86.54|88.4|86.2|88.74|86.54|88.4|86.2|0
1706155800000|2024-01-25 04:10:00|88.32|86.12|88.17|85.97|88.47|86.27|88.17|85.97|0
1706156100000|2024-01-25 04:15:00|88.24|86.04|88.36|86.16|88.4|86.2|88.24|86.04|0
1706156400000|2024-01-25 04:20:00|88.39|86.19|88.21|86.01|88.39|86.19|88.09|85.89|0
1706156700000|2024-01-25 04:25:00|88.17|85.97|88.09|85.89|88.24|86.04|88.09|85.89|0
1706157000000|2024-01-25 04:30:00|88.16|85.96|88.09|85.89|88.16|85.96|88.01|85.81|0
1706157300000|2024-01-25 04:35:00|88.01|85.81|88.01|85.81|88.09|85.89|87.86|85.66|0
1706157600000|2024-01-25 04:40:00|88.09|85.89|88.31|86.11|88.31|86.11|88.01|85.81|0
1706157900000|2024-01-25 04:45:00|88.35|86.15|88.31|86.11|88.38|86.18|88.16|85.96|0
1706158200000|2024-01-25 04:50:00|88.27|86.07|88.23|86.03|88.31|86.11|88.16|85.96|0
1706158500000|2024-01-25 04:55:00|88.27|86.07|88.3|86.1|88.38|86.18|88.23|86.03|0
1706158800000|2024-01-25 05:00:00|88.27|86.07|88.23|86.03|88.3|86.1|87.93|85.73|0
1706159100000|2024-01-25 05:05:00|88.27|86.07|88.23|86.03|88.53|86.33|88.15|85.95|0
1706159400000|2024-01-25 05:10:00|88.19|85.99|88.3|86.1|88.37|86.17|88.15|85.95|0
1706159700000|2024-01-25 05:15:00|88.37|86.17|88|85.8|88.37|86.17|87.92|85.72|0
1706160000000|2024-01-25 05:20:00|88.04|85.84|88.14|85.94|88.22|86.02|88|85.8|0
1706160300000|2024-01-25 05:25:00|88.22|86.02|88.07|85.87|88.22|86.02|87.99|85.79|0
1706160600000|2024-01-25 05:30:00|88.14|85.94|87.88|85.68|88.22|86.02|87.84|85.64|0
1706160900000|2024-01-25 05:35:00|87.84|85.64|87.76|85.56|87.92|85.72|87.61|85.41|0
1706161200000|2024-01-25 05:40:00|87.84|85.64|87.54|85.34|87.84|85.64|87.46|85.26|0
1706161500000|2024-01-25 05:45:00|87.5|85.3|87.69|85.49|87.69|85.49|87.39|85.19|0
1706161800000|2024-01-25 05:50:00|87.73|85.53|87.5|85.3|87.76|85.56|87.46|85.26|0
1706162100000|2024-01-25 05:55:00|87.53|85.33|87.23|85.03|87.61|85.41|87.16|84.96|0
1706162400000|2024-01-25 06:00:00|87.31|85.11|87.61|85.41|87.83|85.63|87.16|84.96|0
1706162700000|2024-01-25 06:05:00|87.68|85.48|87.72|85.52|87.75|85.55|87.38|85.18|0
1706163000000|2024-01-25 06:10:00|87.75|85.55|87.53|85.33|87.9|85.7|87.53|85.33|0
1706163300000|2024-01-25 06:15:00|87.49|85.29|87.53|85.33|87.6|85.4|87.38|85.18|0
1706163600000|2024-01-25 06:20:00|87.45|85.25|87.75|85.55|87.82|85.62|87.45|85.25|0
1706163900000|2024-01-25 06:25:00|87.82|85.62|87.52|85.32|87.9|85.7|87.52|85.32|0
1706164200000|2024-01-25 06:30:00|87.6|85.4|87.3|85.1|87.6|85.4|87.3|85.1|0
1706164500000|2024-01-25 06:35:00|87.34|85.14|87.29|85.09|87.37|85.17|87.07|84.87|0
1706164800000|2024-01-25 06:40:00|87.33|85.13|87.44|85.24|87.52|85.32|87.07|84.87|0
1706165100000|2024-01-25 06:45:00|87.52|85.32|88.2|86|88.2|86|87.44|85.24|0
1706165400000|2024-01-25 06:50:00|88.24|86.04|88.23|86.03|88.54|86.34|88.16|85.96|0
1706165700000|2024-01-25 06:55:00|88.31|86.11|88.08|85.88|88.38|86.18|88.01|85.81|0
1706166000000|2024-01-25 07:00:00|88.01|85.81|88.01|85.81|88.23|86.03|87.75|85.55|0
1706166300000|2024-01-25 07:05:00|88.08|85.88|87.78|85.58|88.08|85.88|87.63|85.43|0
1706166600000|2024-01-25 07:10:00|87.7|85.5|87.33|85.13|87.78|85.58|87.33|85.13|0
1706166900000|2024-01-25 07:15:00|87.26|85.06|87.03|84.83|87.33|85.13|86.74|84.54|0
1706167200000|2024-01-25 07:20:00|87.11|84.91|87.63|85.43|87.63|85.43|87.11|84.91|0
1706167500000|2024-01-25 07:25:00|87.62|85.42|87.4|85.2|87.62|85.42|87.33|85.13|0
1706167800000|2024-01-25 07:30:00|87.33|85.13|88.12|85.92|88.12|85.92|87.32|85.12|0
1706168100000|2024-01-25 07:35:00|88.04|85.84|88.04|85.84|88.26|86.06|88.04|85.84|0
1706168400000|2024-01-25 07:40:00|88.08|85.88|87.74|85.54|88.19|85.99|87.74|85.54|0
1706168700000|2024-01-25 07:45:00|87.81|85.61|88.04|85.84|88.19|85.99|87.81|85.61|0
1706169000000|2024-01-25 07:50:00|87.96|85.76|87.96|85.76|88.11|85.91|87.81|85.61|0
1706169300000|2024-01-25 07:55:00|88|85.8|88.52|86.32|88.52|86.32|87.96|85.76|0
1706169600000|2024-01-25 08:00:00|88.48|86.28|89.08|86.88|89.08|86.88|88.33|86.13|0
1706169900000|2024-01-25 08:05:00|89.01|86.81|88.25|86.05|89.31|87.11|88.18|85.98|0
1706170200000|2024-01-25 08:10:00|88.22|86.02|88.82|86.62|88.85|86.65|88.1|85.9|0
1706170500000|2024-01-25 08:15:00|88.78|86.58|89|86.8|89.08|86.88|88.48|86.28|0
1706170800000|2024-01-25 08:20:00|89.04|86.84|89.3|87.1|89.42|87.22|89.04|86.84|0
1706171100000|2024-01-25 08:25:00|89.38|87.18|88.7|86.5|89.38|87.18|88.47|86.27|0
1706171400000|2024-01-25 08:30:00|88.58|86.38|88.54|86.34|88.85|86.65|88.32|86.12|0
1706171700000|2024-01-25 08:35:00|88.62|86.42|88.39|86.19|88.69|86.49|88.24|86.04|0
1706172000000|2024-01-25 08:40:00|88.36|86.16|88.24|86.04|88.47|86.27|88.17|85.97|0
1706172300000|2024-01-25 08:45:00|87.94|85.74|88.24|86.04|88.43|86.23|87.72|85.52|0
1706172600000|2024-01-25 08:50:00|88.28|86.08|88.01|85.81|88.39|86.19|87.79|85.59|0
1706172900000|2024-01-25 08:55:00|88.09|85.89|88.24|86.04|88.35|86.15|88.01|85.81|0
1706173200000|2024-01-25 09:00:00|88.46|86.26|88.46|86.26|88.53|86.33|88.01|85.81|0
1706173500000|2024-01-25 09:05:00|88.53|86.33|88.61|86.41|88.98|86.78|88.31|86.11|0
1706173800000|2024-01-25 09:10:00|88.68|86.48|88.75|86.55|88.83|86.63|88.23|86.03|0
1706174100000|2024-01-25 09:15:00|88.83|86.63|88.6|86.4|89.06|86.86|88.08|85.88|0
1706174400000|2024-01-25 09:20:00|88.68|86.48|88.45|86.25|88.68|86.48|88.15|85.95|0
1706174700000|2024-01-25 09:25:00|88.49|86.29|88.23|86.03|88.83|86.63|88.23|86.03|0
1706175000000|2024-01-25 09:30:00|88.3|86.1|87.96|85.76|88.3|86.1|87.85|85.65|0
1706175300000|2024-01-25 09:35:00|87.92|85.72|87.85|85.65|88|85.8|87.7|85.5|0
1706175600000|2024-01-25 09:40:00|87.89|85.69|87.7|85.5|88|85.8|87.62|85.42|0
1706175900000|2024-01-25 09:45:00|87.77|85.57|87.7|85.5|87.92|85.72|87.62|85.42|0
1706176200000|2024-01-25 09:50:00|87.73|85.53|87.55|85.35|87.88|85.68|87.55|85.35|0
1706176500000|2024-01-25 09:55:00|87.47|85.27|88.07|85.87|88.07|85.87|87.25|85.05|0
1706176800000|2024-01-25 10:00:00|88.14|85.94|88.59|86.39|88.59|86.39|87.99|85.79|0
1706177100000|2024-01-25 10:05:00|88.63|86.43|88.85|86.65|89.04|86.84|88.59|86.39|0
1706177400000|2024-01-25 10:10:00|88.81|86.61|88.58|86.38|88.96|86.76|88.58|86.38|0
1706177700000|2024-01-25 10:15:00|88.66|86.46|88.81|86.61|89.03|86.83|88.51|86.31|0
1706178000000|2024-01-25 10:20:00|88.88|86.68|88.5|86.3|88.88|86.68|88.5|86.3|0
1706178300000|2024-01-25 10:25:00|88.43|86.23|88.73|86.53|88.88|86.68|88.43|86.23|0
1706178600000|2024-01-25 10:30:00|88.8|86.6|88.73|86.53|88.88|86.68|88.58|86.38|0
1706178900000|2024-01-25 10:35:00|88.65|86.45|88.2|86|88.65|86.45|88.09|85.89|0
1706179200000|2024-01-25 10:40:00|88.27|86.07|88.27|86.07|88.5|86.3|88.2|86|0
1706179500000|2024-01-25 10:45:00|88.12|85.92|88.61|86.41|88.65|86.45|88.12|85.92|0
1706179800000|2024-01-25 10:50:00|88.57|86.37|88.53|86.33|88.72|86.52|88.42|86.22|0
1706180100000|2024-01-25 10:55:00|88.57|86.37|88.42|86.22|88.64|86.44|88.34|86.14|0
1706180400000|2024-01-25 11:00:00|88.34|86.14|88.57|86.37|88.64|86.44|88.19|85.99|0
1706180700000|2024-01-25 11:05:00|88.53|86.33|88.41|86.21|88.72|86.52|88.34|86.14|0
1706181000000|2024-01-25 11:10:00|88.49|86.29|88.56|86.36|88.56|86.36|88.19|85.99|0
1706181300000|2024-01-25 11:15:00|88.49|86.29|88.19|85.99|88.56|86.36|88.08|85.88|0
1706181600000|2024-01-25 11:20:00|88.26|86.06|87.89|85.69|88.26|86.06|87.89|85.69|0
1706181900000|2024-01-25 11:25:00|87.96|85.76|88.11|85.91|88.26|86.06|87.89|85.69|0
1706182200000|2024-01-25 11:30:00|88.18|85.98|88.63|86.43|88.93|86.73|88.03|85.83|0
1706182500000|2024-01-25 11:35:00|88.7|86.5|88.7|86.5|88.78|86.58|88.1|85.9|0
1706182800000|2024-01-25 11:40:00|88.67|86.47|88.85|86.65|88.85|86.65|88.25|86.05|0
1706183100000|2024-01-25 11:45:00|88.78|86.58|88.32|86.12|88.93|86.73|88.18|85.98|0
1706183400000|2024-01-25 11:50:00|88.4|86.2|88.25|86.05|88.47|86.27|87.95|85.75|0
1706183700000|2024-01-25 11:55:00|88.17|85.97|87.8|85.6|88.17|85.97|87.72|85.52|0
1706184000000|2024-01-25 12:00:00|87.65|85.45|87.5|85.3|87.95|85.75|87.43|85.23|0
1706184300000|2024-01-25 12:05:00|87.57|85.37|87.39|85.19|87.57|85.37|87.35|85.15|0
1706184600000|2024-01-25 12:10:00|87.35|85.15|88.02|85.82|88.02|85.82|87.35|85.15|0
1706184900000|2024-01-25 12:15:00|88.09|85.89|88.35|86.15|88.39|86.19|88.02|85.82|0
1706185200000|2024-01-25 12:20:00|88.39|86.19|88.61|86.41|88.69|86.49|88.28|86.08|0
1706185500000|2024-01-25 12:25:00|88.69|86.49|88.13|85.93|88.76|86.56|88.09|85.89|0
1706185800000|2024-01-25 12:30:00|88.16|85.96|88.38|86.18|88.53|86.33|88.08|85.88|0
1706186100000|2024-01-25 12:35:00|88.46|86.26|88.31|86.11|88.53|86.33|88.16|85.96|0
1706186400000|2024-01-25 12:40:00|88.23|86.03|87.93|85.73|88.38|86.18|87.86|85.66|0
1706186700000|2024-01-25 12:45:00|87.86|85.66|88.15|85.95|88.38|86.18|87.78|85.58|0
1706187000000|2024-01-25 12:50:00|88.3|86.1|88.83|86.63|88.83|86.63|88.23|86.03|0
1706187300000|2024-01-25 12:55:00|88.9|86.7|89.18|86.98|89.33|87.13|88.41|86.21|0
1706187600000|2024-01-25 13:00:00|89.1|86.9|88.95|86.75|89.29|87.09|88.65|86.45|0
1706187900000|2024-01-25 13:05:00|88.92|86.72|88.72|86.52|89.03|86.83|88.69|86.49|0
1706188200000|2024-01-25 13:10:00|88.65|86.45|88.61|86.41|89.02|86.82|88.5|86.3|0
1706188500000|2024-01-25 13:15:00|88.65|86.45|87.52|85.32|88.69|86.49|87.45|85.25|0
1706188800000|2024-01-25 13:20:00|87.67|85.47|87.67|85.47|88.2|86|87.45|85.25|0
1706189100000|2024-01-25 13:25:00|87.6|85.4|87.78|85.58|88.19|85.99|87.37|85.17|0
1706189400000|2024-01-25 13:30:00|87.74|85.54|86.71|84.51|88.98|86.78|84.95|82.75|0
1706189700000|2024-01-25 13:35:00|86.03|83.83|85.44|83.24|86.28|84.08|84.86|82.66|0
1706190000000|2024-01-25 13:40:00|85.37|83.17|85.37|83.17|86.24|84.04|85.37|83.17|0
1706190300000|2024-01-25 13:45:00|85.15|82.95|84.86|82.66|85.51|83.31|84.57|82.37|0
1706190600000|2024-01-25 13:50:00|84.79|82.59|84.46|82.26|85.44|83.24|84.43|82.23|0
1706190900000|2024-01-25 13:55:00|84.43|82.23|84.75|82.55|85.07|82.87|84.21|82.01|0
1706191200000|2024-01-25 14:00:00|84.64|82.44|84.5|82.3|85.07|82.87|84.35|82.15|0
1706191500000|2024-01-25 14:05:00|84.57|82.37|84.64|82.44|85.07|82.87|84.49|82.29|0
1706191800000|2024-01-25 14:10:00|84.57|82.37|83.92|81.72|85|82.8|83.49|81.29|0
1706192100000|2024-01-25 14:15:00|83.85|81.65|84.06|81.86|84.49|82.29|83.63|81.43|0
1706192400000|2024-01-25 14:20:00|83.99|81.79|84.06|81.86|84.42|82.22|83.77|81.57|0
1706192700000|2024-01-25 14:25:00|84.27|82.07|83.98|81.78|84.63|82.43|83.77|81.57|0
1706193000000|2024-01-25 14:30:00|83.77|81.57|84.47|82.27|85.64|83.44|83.77|81.57|0
1706193300000|2024-01-25 14:35:00|84.62|82.42|85.12|82.92|85.62|83.42|84.4|82.2|0
1706193600000|2024-01-25 14:40:00|85.19|82.99|86.18|83.98|86.57|84.37|84.61|82.41|0
1706193900000|2024-01-25 14:45:00|86.11|83.91|85.81|83.61|86.65|84.45|85.67|83.47|0
1706194200000|2024-01-25 14:50:00|85.89|83.69|84.59|82.39|85.96|83.76|84.51|82.31|0
1706194500000|2024-01-25 14:55:00|84.51|82.31|85.23|83.03|85.45|83.25|84.3|82.1|0
1706194800000|2024-01-25 15:00:00|85.16|82.96|86.06|83.86|86.86|84.66|84.94|82.74|0
1706195100000|2024-01-25 15:05:00|85.99|83.79|84.55|82.35|86.42|84.22|84.44|82.24|0
1706195400000|2024-01-25 15:10:00|84.4|82.2|85.39|83.19|85.39|83.19|83.98|81.78|0
1706195700000|2024-01-25 15:15:00|85.32|83.12|84.96|82.76|85.54|83.34|84.75|82.55|0
1706196000000|2024-01-25 15:20:00|84.68|82.48|83.96|81.76|84.68|82.48|83.4|81.2|0
1706196300000|2024-01-25 15:25:00|83.82|81.62|85.04|82.84|85.25|83.05|83.75|81.55|0
1706196600000|2024-01-25 15:30:00|84.96|82.76|86.61|84.41|86.68|84.48|84.82|82.62|0
1706196900000|2024-01-25 15:35:00|86.68|84.48|85.89|83.69|87.04|84.84|85.38|83.18|0
1706197200000|2024-01-25 15:40:00|85.74|83.54|84.95|82.75|86.03|83.83|84.88|82.68|0
1706197500000|2024-01-25 15:45:00|85.02|82.82|86.68|84.48|86.68|84.48|85.02|82.82|0
1706197800000|2024-01-25 15:50:00|86.54|84.34|86.75|84.55|87.05|84.85|85.88|83.68|0
1706198100000|2024-01-25 15:55:00|86.83|84.63|86.1|83.9|87.05|84.85|85.95|83.75|0
1706198400000|2024-01-25 16:00:00|86.17|83.97|86.97|84.77|87.19|84.99|86.17|83.97|0
1706198700000|2024-01-25 16:05:00|87.04|84.84|86.02|83.82|87.04|84.84|85.59|83.39|0
1706199000000|2024-01-25 16:10:00|85.99|83.79|85.16|82.96|86.53|84.33|85.16|82.96|0
1706199300000|2024-01-25 16:15:00|85.23|83.03|85.57|83.37|85.78|83.58|84.44|82.24|0
1706199600000|2024-01-25 16:20:00|85.64|83.44|85.42|83.22|86|83.8|85.21|83.01|0
1706199900000|2024-01-25 16:25:00|85.57|83.37|84.92|82.72|85.64|83.44|84.78|82.58|0
1706200200000|2024-01-25 16:30:00|84.85|82.65|84.92|82.72|85.63|83.43|84.78|82.58|0
1706200500000|2024-01-25 16:35:00|84.99|82.79|85.13|82.93|85.2|83|84.77|82.57|0
1706200800000|2024-01-25 16:40:00|85.06|82.86|85.77|83.57|86.35|84.15|85.06|82.86|0
1706201100000|2024-01-25 16:45:00|85.99|83.79|84.95|82.75|86.06|83.86|84.77|82.57|0
1706201400000|2024-01-25 16:50:00|84.91|82.71|84.55|82.35|84.91|82.71|83.98|81.78|0
1706201700000|2024-01-25 16:55:00|84.62|82.42|85.41|83.21|85.95|83.75|84.62|82.42|0
1706202000000|2024-01-25 17:00:00|85.27|83.07|86.56|84.36|86.85|84.65|85.05|82.85|0
1706202300000|2024-01-25 17:05:00|86.49|84.29|87.73|85.53|88.24|86.04|86.49|84.29|0
1706202600000|2024-01-25 17:10:00|87.8|85.6|87.65|85.45|87.87|85.67|87.29|85.09|0
1706202900000|2024-01-25 17:15:00|87.73|85.53|87.32|85.12|87.8|85.6|86.15|83.95|0
1706203200000|2024-01-25 17:20:00|87.24|85.04|87.61|85.41|87.68|85.48|86.66|84.46|0
1706203500000|2024-01-25 17:25:00|87.57|85.37|87.68|85.48|88.34|86.14|86.8|84.6|0
1706203800000|2024-01-25 17:30:00|87.61|85.41|88.86|86.66|88.93|86.73|87.39|85.19|0
1706204100000|2024-01-25 17:35:00|88.93|86.73|88.34|86.14|89.08|86.88|88.27|86.07|0
1706204400000|2024-01-25 17:40:00|88.41|86.21|87.89|85.69|88.41|86.21|87.75|85.55|0
1706204700000|2024-01-25 17:45:00|87.97|85.77|88.56|86.36|89|86.8|87.82|85.62|0
1706205000000|2024-01-25 17:50:00|88.48|86.28|88.37|86.17|89|86.8|88.26|86.06|0
1706205300000|2024-01-25 17:55:00|88.41|86.21|87.89|85.69|88.41|86.21|87.67|85.47|0
1706205600000|2024-01-25 18:00:00|87.82|85.62|86.32|84.12|88.04|85.84|85.38|83.18|0
1706205900000|2024-01-25 18:05:00|86.25|84.05|86.1|83.9|86.39|84.19|85.23|83.03|0
1706206200000|2024-01-25 18:10:00|86.03|83.83|86.46|84.26|86.46|84.26|85.52|83.32|0
1706206500000|2024-01-25 18:15:00|86.53|84.33|88.3|86.1|88.74|86.54|86.53|84.33|0
1706206800000|2024-01-25 18:20:00|88.34|86.14|88.67|86.47|88.67|86.47|87.63|85.43|0
1706207100000|2024-01-25 18:25:00|88.59|86.39|88.15|85.95|88.74|86.54|87.74|85.54|0
1706207400000|2024-01-25 18:30:00|88.22|86.02|88.74|86.54|88.81|86.61|88.14|85.94|0
1706207700000|2024-01-25 18:35:00|88.81|86.61|87.92|85.72|88.81|86.61|87.85|85.65|0
1706208000000|2024-01-25 18:40:00|87.85|85.65|87.07|84.87|87.99|85.79|86.74|84.54|0
1706208300000|2024-01-25 18:45:00|87.25|85.05|86.89|84.69|87.7|85.5|86.59|84.39|0
1706208600000|2024-01-25 18:50:00|86.81|84.61|87.99|85.79|87.99|85.79|86.74|84.54|0
1706208900000|2024-01-25 18:55:00|87.91|85.71|89.18|86.98|89.55|87.35|87.84|85.64|0
1706209200000|2024-01-25 19:00:00|89.1|86.9|89.77|87.57|90.53|88.33|89.1|86.9|0
1706209500000|2024-01-25 19:05:00|89.85|87.65|90.3|88.1|90.83|88.63|89.55|87.35|0
1706209800000|2024-01-25 19:10:00|90.37|88.17|89.4|87.2|90.37|88.17|89.1|86.9|0
1706210100000|2024-01-25 19:15:00|89.32|87.12|87.68|85.48|89.32|87.12|87.68|85.48|0
1706210400000|2024-01-25 19:20:00|87.76|85.56|88.27|86.07|88.54|86.34|87.46|85.26|0
1706210700000|2024-01-25 19:25:00|88.35|86.15|87.38|85.18|88.42|86.22|87.09|84.89|0
1706211000000|2024-01-25 19:30:00|87.23|85.03|86.86|84.66|87.6|85.4|86.86|84.66|0
1706211300000|2024-01-25 19:35:00|86.94|84.74|87.53|85.33|88.05|85.85|86.57|84.37|0
1706211600000|2024-01-25 19:40:00|87.45|85.25|87.97|85.77|88.34|86.14|87.3|85.1|0
1706211900000|2024-01-25 19:45:00|88.04|85.84|88.12|85.92|88.42|86.22|87.52|85.32|0
1706212200000|2024-01-25 19:50:00|88.04|85.84|86.63|84.43|88.41|86.21|86.63|84.43|0
1706212500000|2024-01-25 19:55:00|86.71|84.51|85.9|83.7|86.78|84.58|85.9|83.7|0
1706212800000|2024-01-25 20:00:00|86.12|83.92|85.72|83.52|86.34|84.14|85.61|83.41|0
1706213100000|2024-01-25 20:05:00|85.75|83.55|86.38|84.18|86.45|84.25|85.68|83.48|0
1706213400000|2024-01-25 20:10:00|86.52|84.32|87.18|84.98|87.26|85.06|86.16|83.96|0
1706213700000|2024-01-25 20:15:00|87.07|84.87|86.01|83.81|87.48|85.28|86.01|83.81|0
1706214000000|2024-01-25 20:20:00|85.86|83.66|87.5|85.3|87.5|85.3|85.86|83.66|0
1706214300000|2024-01-25 20:25:00|87.43|85.23|87.2|85|87.43|85.23|86.84|84.64|0
1706214600000|2024-01-25 20:30:00|87.28|85.08|85.6|83.4|87.5|85.3|85.09|82.89|0
1706214900000|2024-01-25 20:35:00|85.52|83.32|85.67|83.47|86.03|83.83|84.8|82.6|0
1706215200000|2024-01-25 20:40:00|85.74|83.54|86.35|84.15|86.64|84.44|85.23|83.03|0
1706215500000|2024-01-25 20:45:00|86.5|84.3|86.06|83.86|86.64|84.44|85.92|83.72|0
1706215800000|2024-01-25 20:50:00|85.77|83.57|85.41|83.21|86.13|83.93|84.98|82.78|0
1706216100000|2024-01-25 20:55:00|85.48|83.28|84.38|82.18|85.74|83.54|84.38|82.18|0
1706216400000|2024-01-25 21:00:00|84.52|82.32|84.84|82.64|85.27|83.07|84.31|82.11|0
1706216700000|2024-01-25 21:05:00|84.88|82.68|85.3|83.1|85.3|83.1|84.8|82.6|0
1706217000000|2024-01-25 21:10:00|85.34|83.14|84.94|82.74|85.37|83.17|84.8|82.6|0
1706217300000|2024-01-25 21:15:00|84.97|82.57|85.18|82.78|85.26|82.86|84.83|82.43|0
1706217600000|2024-01-25 21:20:00|85.26|82.86|85.11|82.71|85.33|82.93|85.04|82.64|0
1706217900000|2024-01-25 21:25:00|85.08|82.68|84.75|82.35|85.11|82.71|84.75|82.35|0
1706218200000|2024-01-25 21:30:00|84.82|82.42|85.11|82.71|85.11|82.71|84.82|82.42|0
1706218500000|2024-01-25 21:35:00|85|82.6|84.68|82.28|85|82.6|84.61|82.21|0
1706218800000|2024-01-25 21:40:00|84.75|82.35|84.39|81.99|84.75|82.35|84.11|81.71|0
1706219100000|2024-01-25 21:45:00|84.46|82.06|84.89|82.49|85.03|82.63|84.46|82.06|0
1706219400000|2024-01-25 21:50:00|84.85|82.45|84.6|82.2|85.17|82.77|84.6|82.2|0
1706219700000|2024-01-25 21:55:00|84.64|82.24|86|83.6|86|83.6|84.64|82.24|0
1706220000000|2024-01-25 22:00:00|85.81|83.41|85.81|83.41|85.89|83.49|85.74|83.34|0
1706220300000|2024-01-25 22:05:00|85.7|83.3|85.88|83.48|85.97|83.57|85.69|83.29|0
1706220600000|2024-01-25 22:10:00|85.92|83.52|86.07|83.67|86.07|83.67|85.76|83.36|0
1706220900000|2024-01-25 22:15:00|86.04|83.64|85.98|83.58|86.04|83.64|85.93|83.53|0
1706221200000|2024-01-25 22:20:00|85.96|83.56|85.97|83.57|85.99|83.59|85.9|83.5|0
1706221500000|2024-01-25 22:25:00|85.96|83.56|86.07|83.67|86.25|83.85|85.96|83.56|0
1706221800000|2024-01-25 22:30:00|86.08|83.68|86.03|83.63|86.08|83.68|85.99|83.59|0
1706222100000|2024-01-25 22:35:00|86.02|83.62|86.02|83.62|86.06|83.66|86|83.6|0
1706222400000|2024-01-25 22:40:00|86.04|83.64|85.95|83.55|86.04|83.64|85.95|83.55|0
1706222700000|2024-01-25 22:45:00|85.97|83.57|85.95|83.55|85.97|83.57|85.95|83.55|0
1706223000000|2024-01-25 22:50:00|86.07|83.67|86.05|83.65|86.07|83.67|86.01|83.61|0
1706223300000|2024-01-25 22:55:00|86.06|83.66|86.14|83.74|86.17|83.77|86.06|83.66|0
1706223600000|2024-01-25 23:00:00|86.26|83.86|86.58|84.18|86.88|84.48|86.26|83.86|0
1706223900000|2024-01-25 23:05:00|86.66|84.26|87.02|84.62|87.16|84.76|86.37|83.97|0
1706224200000|2024-01-25 23:10:00|87.09|84.69|86.94|84.54|87.16|84.76|86.73|84.33|0
1706224500000|2024-01-25 23:15:00|87.02|84.62|86.58|84.18|87.16|84.76|86.51|84.11|0
1706224800000|2024-01-25 23:20:00|86.65|84.25|86.65|84.25|86.65|84.25|86.51|84.11|0
1706225100000|2024-01-25 23:25:00|86.69|84.29|87.59|85.19|87.74|85.34|86.65|84.25|0
1706225400000|2024-01-25 23:30:00|87.63|85.23|87.52|85.12|87.74|85.34|87.37|84.97|0
1706225700000|2024-01-25 23:35:00|87.45|85.05|87.15|84.75|87.45|85.05|87.15|84.75|0
1706226000000|2024-01-25 23:40:00|87.19|84.79|87.37|84.97|87.44|85.04|87.08|84.68|0
1706226300000|2024-01-25 23:45:00|87.22|84.82|87.08|84.68|87.3|84.9|87.08|84.68|0
1706226600000|2024-01-25 23:50:00|87.15|84.75|87.07|84.67|87.15|84.75|86.93|84.53|0
1706226900000|2024-01-25 23:55:00|87.15|84.75|87.36|84.96|87.36|84.96|87.07|84.67|0
1706227200000|2024-01-26 00:00:00|87.29|84.89|87.14|84.74|87.58|85.18|87.14|84.74|0
1706227500000|2024-01-26 00:05:00|87.11|84.71|87.25|84.85|87.43|85.03|87.07|84.67|0
1706227800000|2024-01-26 00:10:00|87.21|84.81|87.65|85.25|87.69|85.29|87.21|84.81|0
1706228100000|2024-01-26 00:15:00|87.8|85.4|87.79|85.39|87.87|85.47|87.65|85.25|0
1706228400000|2024-01-26 00:20:00|87.83|85.43|87.94|85.54|88.01|85.61|87.79|85.39|0
1706228700000|2024-01-26 00:25:00|88.01|85.61|87.72|85.32|88.01|85.61|87.64|85.24|0
1706229000000|2024-01-26 00:30:00|87.64|85.24|87.57|85.17|87.64|85.24|87.5|85.1|0
1706229300000|2024-01-26 00:35:00|87.53|85.13|87.42|85.02|87.61|85.21|87.35|84.95|0
1706229600000|2024-01-26 00:40:00|87.64|85.24|87.35|84.95|87.64|85.24|87.35|84.95|0
1706229900000|2024-01-26 00:45:00|87.27|84.87|87.2|84.8|87.27|84.87|87.05|84.65|0
1706230200000|2024-01-26 00:50:00|87.13|84.73|87.27|84.87|87.27|84.87|87.05|84.65|0
1706230500000|2024-01-26 00:55:00|87.34|84.94|87.71|85.31|87.71|85.31|87.34|84.94|0
1706230800000|2024-01-26 01:00:00|87.85|85.45|88.29|85.89|88.51|86.11|87.85|85.45|0
1706231100000|2024-01-26 01:05:00|88.22|85.82|88.44|86.04|88.51|86.11|88.22|85.82|0
1706231400000|2024-01-26 01:10:00|88.48|86.08|88.29|85.89|88.51|86.11|88.22|85.82|0
1706231700000|2024-01-26 01:15:00|88.33|85.93|86.79|84.39|88.43|86.03|86.79|84.39|0
1706232000000|2024-01-26 01:20:00|86.83|84.43|86.79|84.39|86.86|84.46|86.79|84.39|0
1706232300000|2024-01-26 01:25:00|86.83|84.43|86.93|84.53|87.01|84.61|86.79|84.39|0
1706232600000|2024-01-26 01:30:00|86.76|84.56|86.9|84.7|87.05|84.85|86.76|84.56|0
1706232900000|2024-01-26 01:35:00|86.98|84.78|86.76|84.56|86.98|84.78|86.72|84.52|0
1706233200000|2024-01-26 01:40:00|86.83|84.63|86.68|84.48|86.83|84.63|86.68|84.48|0
1706233500000|2024-01-26 01:45:00|86.75|84.55|86.83|84.63|86.83|84.63|86.68|84.48|0
1706233800000|2024-01-26 01:50:00|86.86|84.66|86.75|84.55|86.97|84.77|86.68|84.48|0
1706234100000|2024-01-26 01:55:00|86.79|84.59|86.71|84.51|86.82|84.62|86.68|84.48|0
1706234400000|2024-01-26 02:00:00|86.75|84.55|86.35|84.15|86.75|84.55|86.31|84.11|0
1706234700000|2024-01-26 02:05:00|86.31|84.11|86.24|84.04|86.31|84.11|86.16|83.96|0
1706235000000|2024-01-26 02:10:00|86.16|83.96|85.94|83.74|86.16|83.96|85.87|83.67|0
1706235300000|2024-01-26 02:15:00|85.87|83.67|86.01|83.81|86.02|83.82|85.87|83.67|0
1706235600000|2024-01-26 02:20:00|85.94|83.74|86.01|83.81|86.01|83.81|85.87|83.67|0
1706235900000|2024-01-26 02:25:00|85.94|83.74|86.01|83.81|86.08|83.88|85.94|83.74|0
1706236200000|2024-01-26 02:30:00|85.94|83.74|85.79|83.59|86.01|83.81|85.76|83.56|0
1706236500000|2024-01-26 02:35:00|85.72|83.52|85.86|83.66|85.94|83.74|85.65|83.45|0
1706236800000|2024-01-26 02:40:00|85.93|83.73|86.01|83.81|86.01|83.81|85.86|83.66|0
1706237100000|2024-01-26 02:45:00|86|83.8|86.51|84.31|86.51|84.31|86|83.8|0
1706237400000|2024-01-26 02:50:00|86.48|84.28|86.88|84.68|86.88|84.68|86.48|84.28|0
1706237700000|2024-01-26 02:55:00|86.91|84.71|87.09|84.89|87.09|84.89|86.91|84.71|0
1706238000000|2024-01-26 03:00:00|87.17|84.97|86.87|84.67|87.17|84.97|86.8|84.6|0
1706238300000|2024-01-26 03:05:00|86.8|84.6|86.94|84.74|86.94|84.74|86.72|84.52|0
1706238600000|2024-01-26 03:10:00|86.91|84.71|86.94|84.74|86.94|84.74|86.87|84.67|0
1706238900000|2024-01-26 03:15:00|86.87|84.67|87.09|84.89|87.23|85.03|86.87|84.67|0
1706239200000|2024-01-26 03:20:00|87.16|84.96|87.16|84.96|87.16|84.96|87.01|84.81|0
1706239500000|2024-01-26 03:25:00|87.2|85|87.12|84.92|87.23|85.03|87.08|84.88|0
1706239800000|2024-01-26 03:30:00|87.08|84.88|87.08|84.88|87.16|84.96|87.01|84.81|0
1706240100000|2024-01-26 03:35:00|87.01|84.81|87.15|84.95|87.15|84.95|87.01|84.81|0
1706240400000|2024-01-26 03:40:00|87.23|85.03|87.19|84.99|87.37|85.17|87.15|84.95|0
1706240700000|2024-01-26 03:45:00|87.15|84.95|86.86|84.66|87.15|84.95|86.86|84.66|0
1706241000000|2024-01-26 03:50:00|86.93|84.73|87|84.8|87.07|84.87|86.86|84.66|0
1706241300000|2024-01-26 03:55:00|87.07|84.87|87.22|85.02|87.22|85.02|87.04|84.84|0
1706241600000|2024-01-26 04:00:00|87.18|84.98|87.44|85.24|87.44|85.24|87.14|84.94|0
1706241900000|2024-01-26 04:05:00|87.51|85.31|87.36|85.16|87.51|85.31|87.36|85.16|0
1706242200000|2024-01-26 04:10:00|87.43|85.23|87.87|85.67|87.95|85.75|87.36|85.16|0
1706242500000|2024-01-26 04:15:00|87.8|85.6|87.58|85.38|87.87|85.67|87.43|85.23|0
1706242800000|2024-01-26 04:20:00|87.65|85.45|88.09|85.89|88.24|86.04|87.43|85.23|0
1706243100000|2024-01-26 04:25:00|88.17|85.97|88.39|86.19|88.69|86.49|88.17|85.97|0
1706243400000|2024-01-26 04:30:00|88.54|86.34|88.39|86.19|88.54|86.34|88.02|85.82|0
1706243700000|2024-01-26 04:35:00|88.38|86.18|88.75|86.55|88.75|86.55|88.38|86.18|0
1706244000000|2024-01-26 04:40:00|88.79|86.59|89.35|87.15|89.42|87.22|88.68|86.48|0
1706244300000|2024-01-26 04:45:00|89.27|87.07|89.42|87.22|89.65|87.45|89.27|87.07|0
1706244600000|2024-01-26 04:50:00|89.35|87.15|89.57|87.37|89.72|87.52|89.27|87.07|0
1706244900000|2024-01-26 04:55:00|89.5|87.3|89.42|87.22|89.5|87.3|89.27|87.07|0
1706245200000|2024-01-26 05:00:00|89.34|87.14|89.04|86.84|89.34|87.14|89.04|86.84|0
1706245500000|2024-01-26 05:05:00|89.12|86.92|88.82|86.62|89.12|86.92|88.82|86.62|0
1706245800000|2024-01-26 05:10:00|88.67|86.47|88.37|86.17|88.74|86.54|88.37|86.17|0
1706246100000|2024-01-26 05:15:00|88.15|85.95|88.29|86.09|88.44|86.24|88.11|85.91|0
1706246400000|2024-01-26 05:20:00|88.37|86.17|88.44|86.24|88.52|86.32|88.37|86.17|0
1706246700000|2024-01-26 05:25:00|88.37|86.17|88.37|86.17|88.44|86.24|88.29|86.09|0
1706247000000|2024-01-26 05:30:00|88.18|85.98|88.07|85.87|88.22|86.02|88.07|85.87|0
1706247300000|2024-01-26 05:35:00|87.99|85.79|88.14|85.94|88.21|86.01|87.85|85.65|0
1706247600000|2024-01-26 05:40:00|88.1|85.9|87.69|85.49|88.14|85.94|87.69|85.49|0
1706247900000|2024-01-26 05:45:00|87.62|85.42|87.84|85.64|87.84|85.64|87.62|85.42|0
1706248200000|2024-01-26 05:50:00|87.91|85.71|88.93|86.73|88.93|86.73|87.77|85.57|0
1706248500000|2024-01-26 05:55:00|88.85|86.65|89.37|87.17|89.37|87.17|88.78|86.58|0
1706248800000|2024-01-26 06:00:00|89.33|87.13|89.67|87.47|89.81|87.61|89.29|87.09|0
1706249100000|2024-01-26 06:05:00|89.59|87.39|90.34|88.14|90.41|88.21|89.59|87.39|0
1706249400000|2024-01-26 06:10:00|90.3|88.1|90.79|88.59|90.79|88.59|90.3|88.1|0
1706249700000|2024-01-26 06:15:00|91.01|88.81|90.26|88.06|91.09|88.89|90.18|87.98|0
1706250000000|2024-01-26 06:20:00|90.3|88.1|90.26|88.06|90.41|88.21|89.88|87.68|0
1706250300000|2024-01-26 06:25:00|90.33|88.13|90.86|88.66|91.01|88.81|90.33|88.13|0
1706250600000|2024-01-26 06:30:00|90.89|88.69|90.85|88.65|91.23|89.03|90.85|88.65|0
1706250900000|2024-01-26 06:35:00|90.78|88.58|90.25|88.05|90.78|88.58|90.25|88.05|0
1706251200000|2024-01-26 06:40:00|90.33|88.13|90.17|87.97|90.55|88.35|90.17|87.97|0
1706251500000|2024-01-26 06:45:00|90.32|88.12|90.47|88.27|90.55|88.35|90.02|87.82|0
1706251800000|2024-01-26 06:50:00|90.4|88.2|89.74|87.54|90.44|88.24|89.74|87.54|0
1706252100000|2024-01-26 06:55:00|90.29|88.09|90.21|88.01|90.36|88.16|89.84|87.64|0
1706252400000|2024-01-26 07:00:00|90.14|87.94|89.76|87.56|90.36|88.16|89.69|87.49|0
1706252700000|2024-01-26 07:05:00|89.72|87.52|89.91|87.71|90.06|87.86|89.72|87.52|0
1706253000000|2024-01-26 07:10:00|89.98|87.78|90.05|87.85|90.13|87.93|89.83|87.63|0
1706253300000|2024-01-26 07:15:00|90.13|87.93|90.86|88.66|91.92|89.72|90.05|87.85|0
1706253600000|2024-01-26 07:20:00|90.83|88.63|90.2|88|90.83|88.63|89.83|87.63|0
1706253900000|2024-01-26 07:25:00|90.28|88.08|89.9|87.7|90.28|88.08|89.68|87.48|0
1706254200000|2024-01-26 07:30:00|89.97|87.77|90.5|88.3|90.72|88.52|89.71|87.51|0
1706254500000|2024-01-26 07:35:00|90.57|88.37|90.12|87.92|90.57|88.37|90.12|87.92|0
1706254800000|2024-01-26 07:40:00|90.2|88|90.42|88.22|90.49|88.29|90.12|87.92|0
1706255100000|2024-01-26 07:45:00|90.34|88.14|91.02|88.82|91.02|88.82|90.34|88.14|0
1706255400000|2024-01-26 07:50:00|91.09|88.89|91.17|88.97|91.55|89.35|91.09|88.89|0
1706255700000|2024-01-26 07:55:00|91.24|89.04|91.17|88.97|91.32|89.12|90.94|88.74|0
1706256000000|2024-01-26 08:00:00|91.02|88.82|90.64|88.44|91.32|89.12|90.56|88.36|0
1706256300000|2024-01-26 08:05:00|90.56|88.36|90.41|88.21|90.64|88.44|90.26|88.06|0
1706256600000|2024-01-26 08:10:00|90.33|88.13|90.03|87.83|90.48|88.28|89.81|87.61|0
1706256900000|2024-01-26 08:15:00|90.11|87.91|90.26|88.06|90.48|88.28|89.96|87.76|0
1706257200000|2024-01-26 08:20:00|90.33|88.13|90.55|88.35|90.86|88.66|90.33|88.13|0
1706257500000|2024-01-26 08:25:00|90.63|88.43|90.48|88.28|91.01|88.81|90.25|88.05|0
1706257800000|2024-01-26 08:30:00|90.4|88.2|89.58|87.38|90.4|88.2|89.5|87.3|0
1706258100000|2024-01-26 08:35:00|89.65|87.45|89.5|87.3|89.73|87.53|89.35|87.15|0
1706258400000|2024-01-26 08:40:00|89.43|87.23|90.1|87.9|90.25|88.05|89.43|87.23|0
1706258700000|2024-01-26 08:45:00|89.95|87.75|89.8|87.6|90.14|87.94|89.5|87.3|0
1706259000000|2024-01-26 08:50:00|89.72|87.52|89.72|87.52|89.8|87.6|89.5|87.3|0
1706259300000|2024-01-26 08:55:00|89.79|87.59|89.79|87.59|89.87|87.67|89.49|87.29|0
1706259600000|2024-01-26 09:00:00|89.72|87.52|90.24|88.04|90.24|88.04|89.42|87.22|0
1706259900000|2024-01-26 09:05:00|90.16|87.96|89.79|87.59|90.69|88.49|89.79|87.59|0
1706260200000|2024-01-26 09:10:00|89.71|87.51|89.9|87.7|90.05|87.85|89.45|87.25|0
1706260500000|2024-01-26 09:15:00|89.86|87.66|89.53|87.33|90.09|87.89|89.26|87.06|0
1706260800000|2024-01-26 09:20:00|89.56|87.36|89.04|86.84|89.56|87.36|88.96|86.76|0
1706261100000|2024-01-26 09:25:00|88.96|86.76|88.59|86.39|89.04|86.84|88.59|86.39|0
1706261400000|2024-01-26 09:30:00|88.52|86.32|88.66|86.46|88.89|86.69|88.22|86.02|0
1706261700000|2024-01-26 09:35:00|88.74|86.54|88.59|86.39|88.89|86.69|88.37|86.17|0
1706262000000|2024-01-26 09:40:00|88.52|86.32|88|85.8|88.55|86.35|88|85.8|0
1706262300000|2024-01-26 09:45:00|88.07|85.87|87.78|85.58|88.07|85.87|87.63|85.43|0
1706262600000|2024-01-26 09:50:00|87.7|85.5|87.26|85.06|87.78|85.58|87.26|85.06|0
1706262900000|2024-01-26 09:55:00|87.41|85.21|87.19|84.99|87.48|85.28|87.19|84.99|0
1706263200000|2024-01-26 10:00:00|87.04|84.84|87.33|85.13|87.33|85.13|86.75|84.55|0
1706263500000|2024-01-26 10:05:00|87.26|85.06|87.48|85.28|87.62|85.42|87.04|84.84|0
1706263800000|2024-01-26 10:10:00|87.51|85.31|88.48|86.28|88.48|86.28|87.04|84.84|0
1706264100000|2024-01-26 10:15:00|88.4|86.2|87.74|85.54|88.4|86.2|87.67|85.47|0
1706264400000|2024-01-26 10:20:00|87.82|85.62|87.74|85.54|87.96|85.76|87.63|85.43|0
1706264700000|2024-01-26 10:25:00|87.78|85.58|87.59|85.39|87.82|85.62|87.45|85.25|0
1706265000000|2024-01-26 10:30:00|87.45|85.25|87.96|85.76|88.03|85.83|87.45|85.25|0
1706265300000|2024-01-26 10:35:00|88.03|85.83|87.96|85.76|88.1|85.9|87.74|85.54|0
1706265600000|2024-01-26 10:40:00|88.03|85.83|87.63|85.43|88.03|85.83|87.52|85.32|0
1706265900000|2024-01-26 10:45:00|87.59|85.39|87.59|85.39|87.66|85.46|87.48|85.28|0
1706266200000|2024-01-26 10:50:00|87.66|85.46|88.06|85.86|88.1|85.9|87.59|85.39|0
1706266500000|2024-01-26 10:55:00|88.02|85.82|87.88|85.68|88.13|85.93|87.88|85.68|0
1706266800000|2024-01-26 11:00:00|87.91|85.71|87.36|85.16|87.91|85.71|87.36|85.16|0
1706267100000|2024-01-26 11:05:00|87.4|85.2|88.13|85.93|88.16|85.96|87.29|85.09|0
1706267400000|2024-01-26 11:10:00|88.16|85.96|88.16|85.96|88.16|85.96|87.87|85.67|0
1706267700000|2024-01-26 11:15:00|88.2|86|88.16|85.96|88.45|86.25|88.16|85.96|0
1706268000000|2024-01-26 11:20:00|88.23|86.03|87.25|85.05|88.23|86.03|87.18|84.98|0
1706268300000|2024-01-26 11:25:00|87.21|85.01|87.21|85.01|87.5|85.3|87.14|84.94|0
1706268600000|2024-01-26 11:30:00|87.06|84.86|86.92|84.72|87.06|84.86|86.77|84.57|0
1706268900000|2024-01-26 11:35:00|86.96|84.76|87.35|85.15|87.57|85.37|86.92|84.72|0
1706269200000|2024-01-26 11:40:00|87.32|85.12|87.79|85.59|87.86|85.66|87.21|85.01|0
1706269500000|2024-01-26 11:45:00|87.86|85.66|87.42|85.22|87.86|85.66|87.42|85.22|0
1706269800000|2024-01-26 11:50:00|87.35|85.15|87.31|85.11|87.56|85.36|87.27|85.07|0
1706270100000|2024-01-26 11:55:00|87.35|85.15|87.34|85.14|87.49|85.29|87.2|85|0
1706270400000|2024-01-26 12:00:00|87.27|85.07|86.69|84.49|87.27|85.07|86.62|84.42|0
1706270700000|2024-01-26 12:05:00|86.62|84.42|86.54|84.34|86.98|84.78|86.54|84.34|0
1706271000000|2024-01-26 12:10:00|86.62|84.42|86.25|84.05|86.76|84.56|86.25|84.05|0
1706271300000|2024-01-26 12:15:00|86.18|83.98|86.18|83.98|86.33|84.13|85.97|83.77|0
1706271600000|2024-01-26 12:20:00|86.11|83.91|86.32|84.12|86.47|84.27|85.96|83.76|0
1706271900000|2024-01-26 12:25:00|86.25|84.05|86.25|84.05|86.54|84.34|86.25|84.05|0
1706272200000|2024-01-26 12:30:00|86.32|84.12|85.89|83.69|86.32|84.12|85.89|83.69|0
1706272500000|2024-01-26 12:35:00|85.82|83.62|85.6|83.4|85.89|83.69|85.53|83.33|0
1706272800000|2024-01-26 12:40:00|85.67|83.47|85.6|83.4|85.74|83.54|85.53|83.33|0
1706273100000|2024-01-26 12:45:00|85.67|83.47|86.31|84.11|86.81|84.61|85.52|83.32|0
1706273400000|2024-01-26 12:50:00|86.38|84.18|86.96|84.76|86.96|84.76|86.31|84.11|0
1706273700000|2024-01-26 12:55:00|87.07|84.87|87.43|85.23|87.46|85.26|87.07|84.87|0
1706274000000|2024-01-26 13:00:00|87.32|85.12|87.03|84.83|87.53|85.33|86.74|84.54|0
1706274300000|2024-01-26 13:05:00|87.1|84.9|86.38|84.18|87.1|84.9|86.38|84.18|0
1706274600000|2024-01-26 13:10:00|86.34|84.14|86.45|84.25|86.74|84.54|86.34|84.14|0
1706274900000|2024-01-26 13:15:00|86.41|84.21|87.17|84.97|87.24|85.04|86.38|84.18|0
1706275200000|2024-01-26 13:20:00|87.24|85.04|87.02|84.82|87.31|85.11|86.59|84.39|0
1706275500000|2024-01-26 13:25:00|87.09|84.89|87.34|85.14|87.74|85.54|86.8|84.6|0
1706275800000|2024-01-26 13:30:00|87.38|85.18|88.23|86.03|88.59|86.39|86.12|83.92|0
1706276100000|2024-01-26 13:35:00|88.16|85.96|88.08|85.88|89.18|86.98|87.65|85.45|0
1706276400000|2024-01-26 13:40:00|87.93|85.73|86.06|83.86|88.01|85.81|85.91|83.71|0
1706276700000|2024-01-26 13:45:00|86.2|84|84.49|82.29|86.27|84.07|84.42|82.22|0
1706277000000|2024-01-26 13:50:00|84.56|82.36|84.84|82.64|85.06|82.86|84.35|82.15|0
1706277300000|2024-01-26 13:55:00|84.77|82.57|84.91|82.71|85.27|83.07|84.56|82.36|0
1706277600000|2024-01-26 14:00:00|85.05|82.85|86.62|84.42|86.62|84.42|84.91|82.71|0
1706277900000|2024-01-26 14:05:00|86.69|84.49|86.3|84.1|87.13|84.93|86.12|83.92|0
1706278200000|2024-01-26 14:10:00|86.26|84.06|88.07|85.87|88.07|85.87|86.19|83.99|0
1706278500000|2024-01-26 14:15:00|87.99|85.79|88.47|86.27|88.5|86.3|87.49|85.29|0
1706278800000|2024-01-26 14:20:00|88.43|86.23|88.32|86.12|88.65|86.45|87.7|85.5|0
1706279100000|2024-01-26 14:25:00|88.28|86.08|87.26|85.06|88.43|86.23|87.26|85.06|0
1706279400000|2024-01-26 14:30:00|87.34|85.14|85.89|83.69|87.63|85.43|85.32|83.12|0
1706279700000|2024-01-26 14:35:00|85.68|83.48|86.32|84.12|87.19|84.99|85.47|83.27|0
1706280000000|2024-01-26 14:40:00|86.18|83.98|86.39|84.19|86.83|84.63|85.96|83.76|0
1706280300000|2024-01-26 14:45:00|86.54|84.34|87.4|85.2|87.62|85.42|86.54|84.34|0
1706280600000|2024-01-26 14:50:00|87.26|85.06|87.15|84.95|87.73|85.53|86.57|84.37|0
1706280900000|2024-01-26 14:55:00|87.37|85.17|86.39|84.19|87.66|85.46|86.32|84.12|0
1706281200000|2024-01-26 15:00:00|86.46|84.26|87.14|84.94|87.36|85.16|86.46|84.26|0
1706281500000|2024-01-26 15:05:00|87.07|84.87|87|84.8|88.31|86.11|86.93|84.73|0
1706281800000|2024-01-26 15:10:00|87.04|84.84|86.63|84.43|87.36|85.16|86.56|84.36|0
1706282100000|2024-01-26 15:15:00|86.71|84.51|87.07|84.87|87.87|85.67|86.71|84.51|0
1706282400000|2024-01-26 15:20:00|86.99|84.79|86.13|83.93|87.14|84.94|85.98|83.78|0
1706282700000|2024-01-26 15:25:00|86.06|83.86|85.05|82.85|86.06|83.86|84.98|82.78|0
1706283000000|2024-01-26 15:30:00|85.12|82.92|84.48|82.28|85.27|83.07|84.13|81.93|0
1706283300000|2024-01-26 15:35:00|84.41|82.21|84.13|81.93|84.77|82.57|83.57|81.37|0
1706283600000|2024-01-26 15:40:00|84.2|82|83.42|81.22|84.2|82|83.28|81.08|0
1706283900000|2024-01-26 15:45:00|83.35|81.15|83.21|81.01|83.63|81.43|83.07|80.87|0
1706284200000|2024-01-26 15:50:00|84.32|82.12|83.65|81.45|84.32|82.12|82.56|80.36|0
1706284500000|2024-01-26 15:55:00|83.58|81.38|83.09|80.89|83.92|81.72|83.09|80.89|0
1706284800000|2024-01-26 16:00:00|83.02|80.82|83.92|81.72|84.06|81.86|82.81|80.61|0
1706285100000|2024-01-26 16:05:00|84.06|81.86|83.71|81.51|84.41|82.21|83.57|81.37|0
1706285400000|2024-01-26 16:10:00|83.57|81.37|84.76|82.56|84.76|82.56|83.57|81.37|0
1706285700000|2024-01-26 16:15:00|84.69|82.49|84.9|82.7|84.97|82.77|84.13|81.93|0
1706286000000|2024-01-26 16:20:00|84.83|82.63|84.34|82.14|84.9|82.7|84.13|81.93|0
1706286300000|2024-01-26 16:25:00|84.13|81.93|84.05|81.85|84.41|82.21|83.77|81.57|0
1706286600000|2024-01-26 16:30:00|83.91|81.71|84.05|81.85|84.12|81.92|83.63|81.43|0
1706286900000|2024-01-26 16:35:00|84.12|81.92|85.39|83.19|85.61|83.41|83.77|81.57|0
1706287200000|2024-01-26 16:40:00|85.32|83.12|85.32|83.12|85.68|83.48|84.97|82.77|0
1706287500000|2024-01-26 16:45:00|85.25|83.05|84.54|82.34|85.68|83.48|84.54|82.34|0
1706287800000|2024-01-26 16:50:00|84.51|82.31|84.33|82.13|84.75|82.55|84.11|81.91|0
1706288100000|2024-01-26 16:55:00|84.4|82.2|83.9|81.7|84.47|82.27|83.69|81.49|0
1706288400000|2024-01-26 17:00:00|83.83|81.63|83.97|81.77|84.18|81.98|83.69|81.49|0
1706288700000|2024-01-26 17:05:00|83.9|81.7|84.74|82.54|84.89|82.69|83.62|81.42|0
1706289000000|2024-01-26 17:10:00|84.67|82.47|84.32|82.12|85.38|83.18|84.18|81.98|0
1706289300000|2024-01-26 17:15:00|84.39|82.19|83.9|81.7|84.39|82.19|83.82|81.62|0
1706289600000|2024-01-26 17:20:00|83.97|81.77|84.95|82.75|85.02|82.82|83.68|81.48|0
1706289900000|2024-01-26 17:25:00|84.88|82.68|85.09|82.89|85.3|83.1|84.74|82.54|0
1706290200000|2024-01-26 17:30:00|85.16|82.96|86.23|84.03|86.59|84.39|85.16|82.96|0
1706290500000|2024-01-26 17:35:00|86.3|84.1|87.89|85.69|88.47|86.27|86.23|84.03|0
1706290800000|2024-01-26 17:40:00|87.67|85.47|86.84|84.64|87.67|85.47|77.74|75.54|0
1706291100000|2024-01-26 17:45:00|86.91|84.71|88.59|86.39|88.59|86.39|86.55|84.35|0
1706291400000|2024-01-26 17:50:00|88.52|86.32|87.34|85.14|88.74|86.54|87.34|85.14|0
1706291700000|2024-01-26 17:55:00|87.49|85.29|87.85|85.65|88.15|85.95|87.49|85.29|0
1706292000000|2024-01-26 18:00:00|87.92|85.72|87.63|85.43|88.59|86.39|87.27|85.07|0
1706292300000|2024-01-26 18:05:00|87.7|85.5|87.23|85.03|88.07|85.87|87.12|84.92|0
1706292600000|2024-01-26 18:10:00|87.26|85.06|87.48|85.28|87.55|85.35|86.97|84.77|0
1706292900000|2024-01-26 18:15:00|87.52|85.32|87.92|85.72|88.21|86.01|87.48|85.28|0
1706293200000|2024-01-26 18:20:00|87.99|85.79|86.89|84.69|88.06|85.86|86.68|84.48|0
1706293500000|2024-01-26 18:25:00|86.79|84.59|86.68|84.48|87.37|85.17|86.39|84.19|0
1706293800000|2024-01-26 18:30:00|86.53|84.33|86.6|84.4|87.4|85.2|86.39|84.19|0
1706294100000|2024-01-26 18:35:00|86.53|84.33|87.22|85.02|87.25|85.05|86.53|84.33|0
1706294400000|2024-01-26 18:40:00|87.33|85.13|88.28|86.08|88.72|86.52|87.33|85.13|0
1706294700000|2024-01-26 18:45:00|88.42|86.22|88.57|86.37|88.94|86.74|88.13|85.93|0
1706295000000|2024-01-26 18:50:00|88.49|86.29|87.61|85.41|88.49|86.29|86.61|84.41|0
1706295300000|2024-01-26 18:55:00|87.65|85.45|86.95|84.75|87.83|85.63|86.51|84.31|0
1706295600000|2024-01-26 19:00:00|86.8|84.6|85.93|83.73|86.95|84.75|85.49|83.29|0
1706295900000|2024-01-26 19:05:00|85.86|83.66|85.85|83.65|86.29|84.09|85.57|83.37|0
1706296200000|2024-01-26 19:10:00|85.93|83.73|86.07|83.87|86.43|84.23|85.64|83.44|0
1706296500000|2024-01-26 19:15:00|86|83.8|86.07|83.87|86.14|83.94|85.49|83.29|0
1706296800000|2024-01-26 19:20:00|85.99|83.79|86.57|84.37|86.65|84.45|85.78|83.58|0
1706297100000|2024-01-26 19:25:00|86.54|84.34|86.28|84.08|86.72|84.52|85.92|83.72|0
1706297400000|2024-01-26 19:30:00|86.21|84.01|86.72|84.52|87.01|84.81|85.99|83.79|0
1706297700000|2024-01-26 19:35:00|86.64|84.44|85.48|83.28|86.79|84.59|85.48|83.28|0
1706298000000|2024-01-26 19:40:00|85.41|83.21|84.62|82.42|85.41|83.21|84.48|82.28|0
1706298300000|2024-01-26 19:45:00|84.69|82.49|84.4|82.2|84.76|82.56|84.19|81.99|0
1706298600000|2024-01-26 19:50:00|84.47|82.27|84.37|82.17|84.47|82.27|83.55|81.35|0
1706298900000|2024-01-26 19:55:00|84.26|82.06|83.97|81.77|85.04|82.84|83.76|81.56|0
1706299200000|2024-01-26 20:00:00|83.9|81.7|84.25|82.05|84.33|82.13|83.76|81.56|0
1706299500000|2024-01-26 20:05:00|84.33|82.13|84.54|82.34|84.68|82.48|83.97|81.77|0
1706299800000|2024-01-26 20:10:00|84.47|82.27|84.11|81.91|84.68|82.48|84.11|81.91|0
1706300100000|2024-01-26 20:15:00|84.04|81.84|84.39|82.19|84.39|82.19|83.82|81.62|0
1706300400000|2024-01-26 20:20:00|84.32|82.12|85.11|82.91|85.39|83.19|84.32|82.12|0
1706300700000|2024-01-26 20:25:00|84.96|82.76|85.39|83.19|85.75|83.55|84.6|82.4|0
1706301000000|2024-01-26 20:30:00|85.32|83.12|85.75|83.55|85.97|83.77|85.1|82.9|0
1706301300000|2024-01-26 20:35:00|85.82|83.62|86.18|83.98|86.18|83.98|85.39|83.19|0
1706301600000|2024-01-26 20:40:00|86.11|83.91|85.82|83.62|86.62|84.42|85.6|83.4|0
1706301900000|2024-01-26 20:45:00|85.89|83.69|85.53|83.33|86.25|84.05|85.46|83.26|0
1706302200000|2024-01-26 20:50:00|85.46|83.26|85.67|83.47|86.11|83.91|85.24|83.04|0
1706302500000|2024-01-26 20:55:00|85.38|83.18|85.67|83.47|85.81|83.61|84.81|82.61|0
1706302800000|2024-01-26 21:00:00|85.45|83.25|85.96|83.76|86.18|83.98|85.45|83.25|0
1706303100000|2024-01-26 21:05:00|86.03|83.83|86.1|83.9|86.25|84.05|85.96|83.76|0
1706303400000|2024-01-26 21:10:00|86.03|83.83|86.17|83.97|86.24|84.04|86.03|83.83|0
1706490900000|2024-01-29 01:15:00|87.32|84.92|87.17|84.77|87.32|84.92|87.17|84.77|0
1706491200000|2024-01-29 01:20:00|87.21|84.81|87.1|84.7|87.39|84.99|87.1|84.7|0
1706491500000|2024-01-29 01:25:00|87.17|84.77|86.66|84.26|87.17|84.77|86.44|84.04|0
1706518800000|2024-01-29 09:00:00|85.48|83.28|85.19|82.99|85.48|83.28|85.12|82.92|0
1706519100000|2024-01-29 09:05:00|85.26|83.06|85.05|82.85|85.33|83.13|85.05|82.85|0
1706519400000|2024-01-29 09:10:00|85.12|82.92|85.62|83.42|85.62|83.42|84.97|82.77|0
1706519700000|2024-01-29 09:15:00|85.69|83.49|86.12|83.92|86.12|83.92|85.62|83.42|0
1706520000000|2024-01-29 09:20:00|86.19|83.99|86.48|84.28|86.55|84.35|86.05|83.85|0
1706520300000|2024-01-29 09:25:00|86.41|84.21|86.23|84.03|86.55|84.35|86.12|83.92|0
1706520600000|2024-01-29 09:30:00|86.19|83.99|86.26|84.06|86.33|84.13|85.97|83.77|0
1706520900000|2024-01-29 09:35:00|86.19|83.99|86.33|84.13|86.4|84.2|85.75|83.55|0
1706521200000|2024-01-29 09:40:00|86.4|84.2|86.91|84.71|87.06|84.86|86.4|84.2|0
1706521500000|2024-01-29 09:45:00|86.98|84.78|86.54|84.34|86.98|84.78|86.54|84.34|0
1706521800000|2024-01-29 09:50:00|86.58|84.38|86.98|84.78|86.98|84.78|86.54|84.34|0
1706522100000|2024-01-29 09:55:00|87.05|84.85|86.98|84.78|87.2|85|86.76|84.56|0
1706522400000|2024-01-29 10:00:00|87.05|84.85|86.54|84.34|87.27|85.07|86.54|84.34|0
1706522700000|2024-01-29 10:05:00|86.61|84.41|86.39|84.19|86.68|84.48|86.25|84.05|0
1706523000000|2024-01-29 10:10:00|86.32|84.12|86.32|84.12|86.39|84.19|86.1|83.9|0
1706523300000|2024-01-29 10:15:00|86.17|83.97|86.39|84.19|86.39|84.19|86.06|83.86|0
1706523600000|2024-01-29 10:20:00|86.32|84.12|86.02|83.82|86.32|84.12|86.02|83.82|0
1706523900000|2024-01-29 10:25:00|85.95|83.75|86.02|83.82|86.24|84.04|85.95|83.75|0
1706524200000|2024-01-29 10:30:00|85.99|83.79|86.02|83.82|86.09|83.89|85.88|83.68|0
1706524500000|2024-01-29 10:35:00|86.09|83.89|86.02|83.82|86.31|84.11|85.95|83.75|0
1706524800000|2024-01-29 10:40:00|85.95|83.75|85.58|83.38|85.95|83.75|85.58|83.38|0
1706525100000|2024-01-29 10:45:00|85.66|83.46|85.58|83.38|85.73|83.53|85.44|83.24|0
1706525400000|2024-01-29 10:50:00|85.51|83.31|85.83|83.63|85.87|83.67|85.51|83.31|0
1706525700000|2024-01-29 10:55:00|85.8|83.6|85.65|83.45|85.94|83.74|85.51|83.31|0
1706526000000|2024-01-29 11:00:00|85.58|83.38|85.79|83.59|85.94|83.74|85.51|83.31|0
1706526300000|2024-01-29 11:05:00|85.72|83.52|85.79|83.59|85.79|83.59|85.43|83.23|0
1706526600000|2024-01-29 11:10:00|85.72|83.52|85.72|83.52|85.86|83.66|85.65|83.45|0
1706526900000|2024-01-29 11:15:00|85.79|83.59|85.8|83.6|86.48|84.28|85.57|83.37|0
1706527200000|2024-01-29 11:20:00|85.87|83.67|85.73|83.53|85.98|83.78|85.65|83.45|0
1706527500000|2024-01-29 11:25:00|85.65|83.45|85.51|83.31|85.73|83.53|85.44|83.24|0
1706527800000|2024-01-29 11:30:00|85.58|83.38|85.65|83.45|85.72|83.52|85.51|83.31|0
1706528100000|2024-01-29 11:35:00|85.72|83.52|85.65|83.45|85.79|83.59|85.58|83.38|0
1706528400000|2024-01-29 11:40:00|85.72|83.52|85.5|83.3|85.86|83.66|85.5|83.3|0
1706528700000|2024-01-29 11:45:00|85.43|83.23|85.57|83.37|85.65|83.45|85.22|83.02|0
1706529000000|2024-01-29 11:50:00|85.5|83.3|85.5|83.3|85.64|83.44|85.5|83.3|0
1706529300000|2024-01-29 11:55:00|85.57|83.37|85.57|83.37|85.64|83.44|85.35|83.15|0
1706529600000|2024-01-29 12:00:00|85.54|83.34|85.35|83.15|85.71|83.51|85.21|83.01|0
1706529900000|2024-01-29 12:05:00|85.28|83.08|84.6|82.4|85.53|83.33|84.6|82.4|0
1706530200000|2024-01-29 12:10:00|84.68|82.48|84.89|82.69|84.89|82.69|84.53|82.33|0
1706530500000|2024-01-29 12:15:00|84.96|82.76|84.67|82.47|85.03|82.83|84.67|82.47|0
1706530800000|2024-01-29 12:20:00|84.6|82.4|84.74|82.54|84.81|82.61|84.6|82.4|0
1706531100000|2024-01-29 12:25:00|84.81|82.61|84.45|82.25|84.81|82.61|84.31|82.11|0
1706531400000|2024-01-29 12:30:00|84.38|82.18|84.74|82.54|84.95|82.75|84.38|82.18|0
1706531700000|2024-01-29 12:35:00|84.78|82.58|85.02|82.82|85.31|83.11|84.74|82.54|0
1706532000000|2024-01-29 12:40:00|85.09|82.89|85.09|82.89|85.17|82.97|84.88|82.68|0
1706532300000|2024-01-29 12:45:00|85.02|82.82|85.52|83.32|85.52|83.32|84.88|82.68|0
1706532600000|2024-01-29 12:50:00|85.59|83.39|85.38|83.18|85.88|83.68|85.38|83.18|0
1706532900000|2024-01-29 12:55:00|85.45|83.25|85.41|83.21|85.52|83.32|85.23|83.03|0
1706533200000|2024-01-29 13:00:00|85.52|83.32|85.3|83.1|85.59|83.39|85.23|83.03|0
1706533500000|2024-01-29 13:05:00|85.37|83.17|85.01|82.81|85.59|83.39|84.87|82.67|0
1706533800000|2024-01-29 13:10:00|84.87|82.67|85.15|82.95|85.23|83.03|84.8|82.6|0
1706534100000|2024-01-29 13:15:00|85.08|82.88|85.65|83.45|85.66|83.46|85.08|82.88|0
1706534400000|2024-01-29 13:20:00|85.73|83.53|85.87|83.67|86.02|83.82|85.58|83.38|0
1706534700000|2024-01-29 13:25:00|85.94|83.74|85.72|83.52|86.01|83.81|85.72|83.52|0
1706535000000|2024-01-29 13:30:00|85.8|83.6|86.01|83.81|86.01|83.81|85.65|83.45|0
1706535300000|2024-01-29 13:35:00|85.94|83.74|85.86|83.66|86.08|83.88|85.79|83.59|0
1706535600000|2024-01-29 13:40:00|86.01|83.81|86.22|84.02|86.44|84.24|86.01|83.81|0
1706535900000|2024-01-29 13:45:00|86.3|84.1|86.29|84.09|86.3|84.1|85.79|83.59|0
1706536200000|2024-01-29 13:50:00|86.22|84.02|85.93|83.73|86.22|84.02|85.79|83.59|0
1706536500000|2024-01-29 13:55:00|85.86|83.66|85.86|83.66|85.93|83.73|85.71|83.51|0
1706536800000|2024-01-29 14:00:00|85.78|83.58|85.78|83.58|86.07|83.87|85.78|83.58|0
1706537100000|2024-01-29 14:05:00|85.85|83.65|85.49|83.29|85.85|83.65|85.42|83.22|0
1706537400000|2024-01-29 14:10:00|85.56|83.36|85.92|83.72|85.92|83.72|85.56|83.36|0
1706537700000|2024-01-29 14:15:00|85.85|83.65|85.63|83.43|86.21|84.01|85.56|83.36|0
1706538000000|2024-01-29 14:20:00|85.7|83.5|85.63|83.43|85.78|83.58|85.34|83.14|0
1706538300000|2024-01-29 14:25:00|85.56|83.36|85.27|83.07|85.56|83.36|85.05|82.85|0
1706538600000|2024-01-29 14:30:00|85.05|82.85|84.69|82.49|85.85|83.65|84.55|82.35|0
1706538900000|2024-01-29 14:35:00|84.55|82.35|84.62|82.42|84.98|82.78|83.91|81.71|0
1706539200000|2024-01-29 14:40:00|84.55|82.35|84.69|82.49|85.05|82.85|84.33|82.13|0
1706539500000|2024-01-29 14:45:00|84.55|82.35|84.76|82.56|85.19|82.99|84.26|82.06|0
1706539800000|2024-01-29 14:50:00|84.83|82.63|84.26|82.06|84.83|82.63|84.26|82.06|0
1706540100000|2024-01-29 14:55:00|84.19|81.99|84.26|82.06|84.69|82.49|83.9|81.7|0
1706540400000|2024-01-29 15:00:00|84.11|81.91|85.26|83.06|85.33|83.13|84.11|81.91|0
1706540700000|2024-01-29 15:05:00|85.18|82.98|84.18|81.98|85.26|83.06|84.11|81.91|0
1706541000000|2024-01-29 15:10:00|84.11|81.91|84.51|82.31|84.79|82.59|83.9|81.7|0
1706541300000|2024-01-29 15:15:00|84.58|82.38|84.08|81.88|84.58|82.38|84.08|81.88|0
1706541600000|2024-01-29 15:20:00|84.15|81.95|85.86|83.66|86.23|84.03|84.08|81.88|0
1706541900000|2024-01-29 15:25:00|85.79|83.59|85.86|83.66|86.59|84.39|85.79|83.59|0
1706542200000|2024-01-29 15:30:00|85.79|83.59|86.58|84.38|87.24|85.04|85.14|82.94|0
1706542500000|2024-01-29 15:35:00|86.51|84.31|85.57|83.37|86.87|84.67|85.43|83.23|0
1706542800000|2024-01-29 15:40:00|85.5|83.3|86.22|84.02|86.44|84.24|85.28|83.08|0
1706543100000|2024-01-29 15:45:00|86.15|83.95|86.49|84.29|86.64|84.44|85.67|83.47|0
1706543400000|2024-01-29 15:50:00|86.57|84.37|86.13|83.93|86.86|84.66|86.06|83.86|0
1706543700000|2024-01-29 15:55:00|86.06|83.86|86.85|84.65|87.07|84.87|85.91|83.71|0
1706544000000|2024-01-29 16:00:00|86.78|84.58|86.71|84.51|87.22|85.02|86.49|84.29|0
1706544300000|2024-01-29 16:05:00|86.63|84.43|86.49|84.29|86.85|84.65|86.49|84.29|0
1706544600000|2024-01-29 16:10:00|86.42|84.22|86.05|83.85|86.49|84.29|85.98|83.78|0
1706544900000|2024-01-29 16:15:00|86.12|83.92|85.62|83.42|86.27|84.07|85.55|83.35|0
1706545200000|2024-01-29 16:20:00|85.55|83.35|86.05|83.85|86.48|84.28|85.47|83.27|0
1706545500000|2024-01-29 16:25:00|85.98|83.78|85.47|83.27|86.34|84.14|85.4|83.2|0
1706545800000|2024-01-29 16:30:00|85.61|83.41|85.4|83.2|85.61|83.41|85.04|82.84|0
1706546100000|2024-01-29 16:35:00|85.47|83.27|85.11|82.91|85.61|83.41|85.04|82.84|0
1706546400000|2024-01-29 16:40:00|85.04|82.84|84.89|82.69|85.32|83.12|84.75|82.55|0
1706546700000|2024-01-29 16:45:00|84.96|82.76|84.75|82.55|85.03|82.83|84.53|82.33|0
1706547000000|2024-01-29 16:50:00|84.68|82.48|84.53|82.33|84.96|82.76|84.46|82.26|0
1706547300000|2024-01-29 16:55:00|84.6|82.4|84.46|82.26|84.67|82.47|84.32|82.12|0
1706547600000|2024-01-29 17:00:00|84.32|82.12|84.81|82.61|85.03|82.83|84.25|82.05|0
1706547900000|2024-01-29 17:05:00|84.88|82.68|84.74|82.54|85.03|82.83|84.74|82.54|0
1706548200000|2024-01-29 17:10:00|84.67|82.47|84.67|82.47|84.74|82.54|84.38|82.18|0
1706548500000|2024-01-29 17:15:00|84.74|82.54|84.74|82.54|84.88|82.68|84.31|82.11|0
1706548800000|2024-01-29 17:20:00|84.81|82.61|83.95|81.75|85.09|82.89|83.67|81.47|0
1706549100000|2024-01-29 17:25:00|84.02|81.82|84.09|81.89|84.23|82.03|83.46|81.26|0
1706549400000|2024-01-29 17:30:00|84.02|81.82|83.88|81.68|84.02|81.82|83.6|81.4|0
1706549700000|2024-01-29 17:35:00|83.95|81.75|83.38|81.18|83.95|81.75|83.24|81.04|0
1706550000000|2024-01-29 17:40:00|83.31|81.11|83.94|81.74|84.09|81.89|83.17|80.97|0
1706550300000|2024-01-29 17:45:00|83.87|81.67|84.8|82.6|85.01|82.81|83.87|81.67|0
1706550600000|2024-01-29 17:50:00|84.87|82.67|84.72|82.52|85.08|82.88|84.44|82.24|0
1706550900000|2024-01-29 17:55:00|84.65|82.45|84.29|82.09|84.72|82.52|84.01|81.81|0
1706551200000|2024-01-29 18:00:00|84.22|82.02|85.01|82.81|85.22|83.02|84.15|81.95|0
1706551500000|2024-01-29 18:05:00|84.94|82.74|84.65|82.45|84.94|82.74|84.44|82.24|0
1706551800000|2024-01-29 18:10:00|84.72|82.52|84.79|82.59|85.22|83.02|84.65|82.45|0
1706552100000|2024-01-29 18:15:00|84.86|82.66|84.57|82.37|85|82.8|84.43|82.23|0
1706552400000|2024-01-29 18:20:00|84.65|82.45|84.29|82.09|84.65|82.45|84.22|82.02|0
1706552700000|2024-01-29 18:25:00|84.22|82.02|83.79|81.59|84.22|82.02|83.72|81.52|0
1706553000000|2024-01-29 18:30:00|83.72|81.52|83.93|81.73|84|81.8|83.58|81.38|0
1706553300000|2024-01-29 18:35:00|84|81.8|84|81.8|84|81.8|83.72|81.52|0
1706553600000|2024-01-29 18:40:00|83.93|81.73|83.71|81.51|84|81.8|83.5|81.3|0
1706553900000|2024-01-29 18:45:00|83.79|81.59|83.78|81.58|83.86|81.66|83.64|81.44|0
1706554200000|2024-01-29 18:50:00|83.85|81.65|84.28|82.08|84.42|82.22|83.85|81.65|0
1706554500000|2024-01-29 18:55:00|84.35|82.15|84.35|82.15|84.42|82.22|84.21|82.01|0
1706554800000|2024-01-29 19:00:00|84.42|82.22|84.13|81.93|84.7|82.5|83.99|81.79|0
1706555100000|2024-01-29 19:05:00|84.06|81.86|83.56|81.36|84.13|81.93|83.56|81.36|0
1706555400000|2024-01-29 19:10:00|83.49|81.29|82.86|80.66|83.56|81.36|82.72|80.52|0
1706555700000|2024-01-29 19:15:00|82.93|80.73|83.14|80.94|83.28|81.08|82.44|80.24|0
1706556000000|2024-01-29 19:20:00|83.21|81.01|82.93|80.73|83.21|81.01|82.79|80.59|0
1706556300000|2024-01-29 19:25:00|82.86|80.66|82.71|80.51|83.14|80.94|82.71|80.51|0
1706556600000|2024-01-29 19:30:00|82.64|80.44|82.43|80.23|82.92|80.72|82.22|80.02|0
1706556900000|2024-01-29 19:35:00|82.36|80.16|82.36|80.16|82.5|80.3|81.95|79.75|0
1706557200000|2024-01-29 19:40:00|82.29|80.09|82.15|79.95|82.43|80.23|81.87|79.67|0
1706557500000|2024-01-29 19:45:00|82.22|80.02|82.92|80.72|82.92|80.72|82.15|79.95|0
1706557800000|2024-01-29 19:50:00|82.78|80.58|82.57|80.37|82.78|80.58|82.43|80.23|0
1706558100000|2024-01-29 19:55:00|82.64|80.44|82.42|80.22|82.64|80.44|82.15|79.95|0
1706558400000|2024-01-29 20:00:00|82.49|80.29|80.65|78.45|82.51|80.31|79.06|76.86|0
1706558700000|2024-01-29 20:05:00|80.71|78.51|80.17|77.97|81.19|78.99|79.43|77.23|0
1706559000000|2024-01-29 20:10:00|80.24|78.04|80.69|78.49|80.69|78.49|80.03|77.83|0
1706559300000|2024-01-29 20:15:00|80.62|78.42|78.73|76.53|80.76|78.56|78.67|76.47|0
1706559600000|2024-01-29 20:20:00|78.6|76.4|79.26|77.06|79.4|77.2|77.94|75.74|0
1706559900000|2024-01-29 20:25:00|79.33|77.13|79.53|77.33|79.79|77.59|78.27|76.07|0
1706560200000|2024-01-29 20:30:00|79.46|77.26|79.19|76.99|79.46|77.26|78.79|76.59|0
1706560500000|2024-01-29 20:35:00|79.23|77.03|79.86|77.66|79.92|77.72|78.93|76.73|0
1706560800000|2024-01-29 20:40:00|79.92|77.72|80.19|77.99|80.33|78.13|79.79|77.59|0
1706561100000|2024-01-29 20:45:00|80.32|78.12|80.66|78.46|81|78.8|80.19|77.99|0
1706561400000|2024-01-29 20:50:00|80.79|78.59|80.39|78.19|80.79|78.59|79.79|77.59|0
1706561700000|2024-01-29 20:55:00|80.32|78.12|78.59|76.39|80.52|78.32|78.39|76.19|0
1706562000000|2024-01-29 21:00:00|78.72|76.52|79.98|77.78|79.98|77.78|78.59|76.39|0
1706562300000|2024-01-29 21:05:00|80.05|77.85|80.05|77.85|80.18|77.98|79.65|77.45|0
1706562600000|2024-01-29 21:10:00|80.11|77.91|79.51|77.31|80.11|77.91|79.51|77.31|0
1706562900000|2024-01-29 21:15:00|79.68|77.28|79.14|76.74|79.68|77.28|78.94|76.54|0
1706563200000|2024-01-29 21:20:00|79.21|76.81|79.14|76.74|79.34|76.94|79.14|76.74|0
1706563500000|2024-01-29 21:25:00|79.07|76.67|79.14|76.74|79.21|76.81|79.01|76.61|0
1706563800000|2024-01-29 21:30:00|79.21|76.81|78.94|76.54|79.27|76.87|78.94|76.54|0
1706564100000|2024-01-29 21:35:00|79|76.6|79.07|76.67|79.07|76.67|78.94|76.54|0
1706564400000|2024-01-29 21:40:00|79.13|76.73|79|76.6|79.27|76.87|79|76.6|0
1706564700000|2024-01-29 21:45:00|78.93|76.53|79.07|76.67|79.2|76.8|78.93|76.53|0
1706565000000|2024-01-29 21:50:00|79.13|76.73|79.23|76.83|79.26|76.86|79.06|76.66|0
1706565300000|2024-01-29 21:55:00|79.26|76.86|79.83|77.43|79.9|77.5|79.2|76.8|0
1706565600000|2024-01-29 22:00:00|79.75|77.35|79.51|77.11|79.75|77.35|79.43|77.03|0
1706565900000|2024-01-29 22:05:00|79.5|77.1|79.49|77.09|79.5|77.1|79.49|77.09|0
1706566200000|2024-01-29 22:10:00|79.5|77.1|79.51|77.11|79.51|77.11|79.42|77.02|0
1706566500000|2024-01-29 22:15:00|79.48|77.08|79.47|77.07|79.5|77.1|79.44|77.04|0
1706566800000|2024-01-29 22:20:00|79.46|77.06|79.49|77.09|79.5|77.1|79.46|77.06|0
1706567100000|2024-01-29 22:25:00|79.45|77.05|79.47|77.07|79.47|77.07|79.18|76.78|0
1706567400000|2024-01-29 22:30:00|79.34|76.94|79.44|77.04|79.44|77.04|79.33|76.93|0
1706567700000|2024-01-29 22:35:00|79.42|77.02|79.26|76.86|79.42|77.02|79.26|76.86|0
1706568000000|2024-01-29 22:40:00|79.24|76.84|79.22|76.82|79.29|76.89|79.04|76.64|0
1706568300000|2024-01-29 22:45:00|79.19|76.79|79.31|76.91|79.31|76.91|79.19|76.79|0
1706568600000|2024-01-29 22:50:00|79.3|76.9|79.34|76.94|79.34|76.94|79.25|76.85|0
1706568900000|2024-01-29 22:55:00|79.36|76.96|79.31|76.91|79.4|77|79.28|76.88|0
1706569200000|2024-01-29 23:00:00|79.67|77.27|78.97|76.57|79.87|77.47|78.91|76.51|0
1706569500000|2024-01-29 23:05:00|78.9|76.5|78.9|76.5|78.97|76.57|78.71|76.31|0
1706569800000|2024-01-29 23:10:00|78.87|76.47|79.3|76.9|79.37|76.97|78.77|76.37|0
1706570100000|2024-01-29 23:15:00|79.23|76.83|79.27|76.87|79.37|76.97|79.17|76.77|0
1706570400000|2024-01-29 23:20:00|79.23|76.83|79.03|76.63|79.23|76.83|78.97|76.57|0
1706570700000|2024-01-29 23:25:00|78.96|76.56|78.93|76.53|78.96|76.56|78.83|76.43|0
1706571000000|2024-01-29 23:30:00|78.96|76.56|79.03|76.63|79.03|76.63|78.83|76.43|0
1706571300000|2024-01-29 23:35:00|79.09|76.69|79.09|76.69|79.09|76.69|79.09|76.69|0
1706571600000|2024-01-29 23:40:00|79.02|76.62|79.36|76.96|79.36|76.96|79.02|76.62|0
1706571900000|2024-01-29 23:45:00|79.42|77.02|79.29|76.89|79.49|77.09|79.22|76.82|0
1706572200000|2024-01-29 23:50:00|79.35|76.95|79.35|76.95|79.35|76.95|79.29|76.89|0
1706572500000|2024-01-29 23:55:00|79.32|76.92|79.15|76.75|79.32|76.92|79.15|76.75|0
1706572800000|2024-01-30 00:00:00|79.19|76.79|79.28|76.88|79.35|76.95|79.08|76.68|0
1706573100000|2024-01-30 00:05:00|79.25|76.85|79.48|77.08|79.48|77.08|79.22|76.82|0
1706573400000|2024-01-30 00:10:00|79.61|77.21|79.28|76.88|79.68|77.28|79.28|76.88|0
1706573700000|2024-01-30 00:15:00|79.34|76.94|79.08|76.68|79.34|76.94|78.88|76.48|0
1706574000000|2024-01-30 00:20:00|79.01|76.61|78.55|76.15|79.01|76.61|78.55|76.15|0
1706574300000|2024-01-30 00:25:00|78.41|76.01|78.41|76.01|78.41|76.01|78.28|75.88|0
1706574600000|2024-01-30 00:30:00|78.48|76.08|78.41|76.01|78.61|76.21|78.34|75.94|0
1706574900000|2024-01-30 00:35:00|78.38|75.98|78.47|76.07|78.48|76.08|78.34|75.94|0
1706575200000|2024-01-30 00:40:00|78.41|76.01|78.6|76.2|78.61|76.21|78.41|76.01|0
1706575500000|2024-01-30 00:45:00|78.57|76.17|78.6|76.2|78.6|76.2|78.47|76.07|0
1706575800000|2024-01-30 00:50:00|78.67|76.27|78.53|76.13|78.67|76.27|78.53|76.13|0
1706576100000|2024-01-30 00:55:00|78.6|76.2|78.6|76.2|78.67|76.27|78.53|76.13|0
1706576400000|2024-01-30 01:00:00|78.66|76.26|78.6|76.2|78.66|76.26|78.53|76.13|0
1706576700000|2024-01-30 01:05:00|78.66|76.26|78.4|76|78.73|76.33|78.4|76|0
1706577000000|2024-01-30 01:10:00|78.33|75.93|78.42|76.02|78.46|76.06|77.94|75.54|0
1706577300000|2024-01-30 01:15:00|78.45|76.05|78.94|76.54|79.01|76.61|78.45|76.05|0
1706577600000|2024-01-30 01:20:00|78.88|76.48|78.94|76.54|79.08|76.68|78.88|76.48|0
1706577900000|2024-01-30 01:25:00|79.08|76.68|78.94|76.54|79.34|76.94|78.94|76.54|0
1706578200000|2024-01-30 01:30:00|79.04|76.84|78.97|76.77|79.3|77.1|78.97|76.77|0
1706578500000|2024-01-30 01:35:00|79.04|76.84|78.9|76.7|79.17|76.97|78.9|76.7|0
1706578800000|2024-01-30 01:40:00|78.97|76.77|79.1|76.9|79.23|77.03|78.9|76.7|0
1706579100000|2024-01-30 01:45:00|79.03|76.83|78.97|76.77|79.17|76.97|78.9|76.7|0
1706579400000|2024-01-30 01:50:00|78.9|76.7|78.83|76.63|78.9|76.7|78.77|76.57|0
1706579700000|2024-01-30 01:55:00|78.77|76.57|78.96|76.76|78.96|76.76|78.77|76.57|0
1706580000000|2024-01-30 02:00:00|79.03|76.83|79.16|76.96|79.36|77.16|79.03|76.83|0
1706580300000|2024-01-30 02:05:00|79.09|76.89|79.13|76.93|79.23|77.03|79.09|76.89|0
1706580600000|2024-01-30 02:10:00|79.09|76.89|79.09|76.89|79.29|77.09|79.09|76.89|0
1706580900000|2024-01-30 02:15:00|79.02|76.82|79.22|77.02|79.29|77.09|79.02|76.82|0
1706581200000|2024-01-30 02:20:00|79.15|76.95|79.09|76.89|79.22|77.02|79.09|76.89|0
1706581500000|2024-01-30 02:25:00|79.02|76.82|79.22|77.02|79.28|77.08|79.02|76.82|0
1706581800000|2024-01-30 02:30:00|79.15|76.95|79.02|76.82|79.22|77.02|79.02|76.82|0
1706582100000|2024-01-30 02:35:00|79.08|76.88|79.01|76.81|79.08|76.88|78.95|76.75|0
1706582400000|2024-01-30 02:40:00|78.98|76.78|78.88|76.68|78.98|76.78|78.81|76.61|0
1706582700000|2024-01-30 02:45:00|78.81|76.61|78.81|76.61|78.81|76.61|78.75|76.55|0
1706583000000|2024-01-30 02:50:00|78.88|76.68|78.74|76.54|78.88|76.68|78.74|76.54|0
1706583300000|2024-01-30 02:55:00|78.81|76.61|78.81|76.61|78.94|76.74|78.78|76.58|0
1706583600000|2024-01-30 03:00:00|78.74|76.54|78.74|76.54|78.81|76.61|78.67|76.47|0
1706583900000|2024-01-30 03:05:00|78.67|76.47|78.8|76.6|78.8|76.6|78.61|76.41|0
1706584200000|2024-01-30 03:10:00|78.87|76.67|78.87|76.67|78.94|76.74|78.8|76.6|0
1706584500000|2024-01-30 03:15:00|78.8|76.6|78.8|76.6|78.87|76.67|78.74|76.54|0
1706584800000|2024-01-30 03:20:00|78.87|76.67|78.8|76.6|78.93|76.73|78.8|76.6|0
1706585100000|2024-01-30 03:25:00|78.77|76.57|78.73|76.53|78.8|76.6|78.6|76.4|0
1706585400000|2024-01-30 03:30:00|78.8|76.6|78.8|76.6|78.86|76.66|78.8|76.6|0
1706585700000|2024-01-30 03:35:00|78.86|76.66|78.93|76.73|78.99|76.79|78.86|76.66|0
1706586000000|2024-01-30 03:40:00|78.92|76.72|78.86|76.66|78.92|76.72|78.86|76.66|0
1706586300000|2024-01-30 03:45:00|78.92|76.72|78.99|76.79|79.12|76.92|78.92|76.72|0
1706586600000|2024-01-30 03:50:00|78.92|76.72|79.12|76.92|79.12|76.92|78.92|76.72|0
1706586900000|2024-01-30 03:55:00|79.19|76.99|79.38|77.18|79.38|77.18|79.12|76.92|0
1706587200000|2024-01-30 04:00:00|79.45|77.25|79.18|76.98|79.45|77.25|79.12|76.92|0
1706587500000|2024-01-30 04:05:00|79.25|77.05|79.31|77.11|79.31|77.11|79.25|77.05|0
1706587800000|2024-01-30 04:10:00|79.25|77.05|79.11|76.91|79.25|77.05|78.98|76.78|0
1706588100000|2024-01-30 04:15:00|79.05|76.85|79.11|76.91|79.18|76.98|79.05|76.85|0
1706588400000|2024-01-30 04:20:00|79.04|76.84|79.11|76.91|79.11|76.91|79.04|76.84|0
1706588700000|2024-01-30 04:25:00|79.17|76.97|79.04|76.84|79.24|77.04|79.04|76.84|0
1706589000000|2024-01-30 04:30:00|79.11|76.91|78.97|76.77|79.11|76.91|78.91|76.71|0
1706589300000|2024-01-30 04:35:00|79.04|76.84|79.17|76.97|79.17|76.97|78.97|76.77|0
1706589600000|2024-01-30 04:40:00|79.24|77.04|79.3|77.1|79.37|77.17|79.17|76.97|0
1706589900000|2024-01-30 04:45:00|79.23|77.03|79.3|77.1|79.3|77.1|79.17|76.97|0
1706590200000|2024-01-30 04:50:00|79.23|77.03|79.3|77.1|79.3|77.1|79.16|76.96|0
1706590500000|2024-01-30 04:55:00|79.29|77.09|79.36|77.16|79.36|77.16|79.29|77.09|0
1706590800000|2024-01-30 05:00:00|79.29|77.09|79.16|76.96|79.36|77.16|79.16|76.96|0
1706591100000|2024-01-30 05:05:00|79.23|77.03|79.16|76.96|79.29|77.09|79.13|76.93|0
1706591400000|2024-01-30 05:10:00|79.22|77.02|79.22|77.02|79.29|77.09|79.16|76.96|0
1706591700000|2024-01-30 05:15:00|79.29|77.09|79.29|77.09|79.36|77.16|79.29|77.09|0
1706592000000|2024-01-30 05:20:00|79.22|77.02|79.02|76.82|79.29|77.09|79.02|76.82|0
1706592300000|2024-01-30 05:25:00|79.09|76.89|78.82|76.62|79.09|76.89|78.82|76.62|0
1706592600000|2024-01-30 05:30:00|78.75|76.55|78.75|76.55|78.95|76.75|78.75|76.55|0
1706592900000|2024-01-30 05:35:00|78.69|76.49|78.62|76.42|78.69|76.49|78.55|76.35|0
1706593200000|2024-01-30 05:40:00|78.55|76.35|78.81|76.61|78.81|76.61|78.55|76.35|0
1706593500000|2024-01-30 05:45:00|78.75|76.55|78.75|76.55|78.81|76.61|78.75|76.55|0
1706593800000|2024-01-30 05:50:00|78.68|76.48|78.88|76.68|78.94|76.74|78.68|76.48|0
1706594100000|2024-01-30 05:55:00|78.94|76.74|78.94|76.74|79.01|76.81|78.87|76.67|0
1706594400000|2024-01-30 06:00:00|78.87|76.67|78.94|76.74|78.94|76.74|78.81|76.61|0
1706594700000|2024-01-30 06:05:00|79.01|76.81|78.87|76.67|79.01|76.81|78.87|76.67|0
1706595000000|2024-01-30 06:10:00|78.8|76.6|78.94|76.74|79|76.8|78.8|76.6|0
1706595300000|2024-01-30 06:15:00|79|76.8|79.13|76.93|79.2|77|79|76.8|0
1706595600000|2024-01-30 06:20:00|79.2|77|79.33|77.13|79.47|77.27|79.2|77|0
1706595900000|2024-01-30 06:25:00|79.4|77.2|79.13|76.93|79.53|77.33|79.13|76.93|0
1706596200000|2024-01-30 06:30:00|79.06|76.86|79.33|77.13|79.33|77.13|79.06|76.86|0
1706596500000|2024-01-30 06:35:00|79.26|77.06|79.39|77.19|79.39|77.19|79.19|76.99|0
1706596800000|2024-01-30 06:40:00|79.36|77.16|79.39|77.19|79.46|77.26|79.19|76.99|0
1706597100000|2024-01-30 06:45:00|79.46|77.26|79.52|77.32|79.59|77.39|79.39|77.19|0
1706597400000|2024-01-30 06:50:00|79.45|77.25|79.59|77.39|79.59|77.39|79.45|77.25|0
1706597700000|2024-01-30 06:55:00|79.62|77.42|79.72|77.52|79.72|77.52|79.52|77.32|0
1706598000000|2024-01-30 07:00:00|79.78|77.58|80.05|77.85|80.32|78.12|79.72|77.52|0
1706598300000|2024-01-30 07:05:00|79.98|77.78|80.45|78.25|80.45|78.25|79.98|77.78|0
1706598600000|2024-01-30 07:10:00|80.52|78.32|80.79|78.59|80.85|78.65|80.45|78.25|0
1706598900000|2024-01-30 07:15:00|80.85|78.65|80.78|78.58|81.06|78.86|80.72|78.52|0
1706599200000|2024-01-30 07:20:00|80.72|78.52|79.75|77.55|80.72|78.52|79.24|77.04|0
1706599500000|2024-01-30 07:25:00|79.82|77.62|79.68|77.48|79.95|77.75|79.68|77.48|0
1706599800000|2024-01-30 07:30:00|79.62|77.42|79.68|77.48|79.75|77.55|79.62|77.42|0
1706600100000|2024-01-30 07:35:00|79.75|77.55|79.88|77.68|79.95|77.75|79.75|77.55|0
1706600400000|2024-01-30 07:40:00|79.81|77.61|79.92|77.72|79.95|77.75|79.68|77.48|0
1706600700000|2024-01-30 07:45:00|79.88|77.68|79.68|77.48|79.92|77.72|79.68|77.48|0
1706601000000|2024-01-30 07:50:00|79.61|77.41|79.47|77.27|79.81|77.61|79.47|77.27|0
1706601300000|2024-01-30 07:55:00|79.54|77.34|79.41|77.21|79.54|77.34|79.34|77.14|0
1706601600000|2024-01-30 08:00:00|79.54|77.34|79.6|77.4|79.61|77.41|79.21|77.01|0
1706601900000|2024-01-30 08:05:00|79.67|77.47|79.34|77.14|79.67|77.47|79.2|77|0
1706602200000|2024-01-30 08:10:00|79.33|77.13|79.87|77.67|79.94|77.74|79.33|77.13|0
1706602500000|2024-01-30 08:15:00|79.8|77.6|79.26|77.06|79.8|77.6|79.13|76.93|0
1706602800000|2024-01-30 08:20:00|79.2|77|79.13|76.93|79.4|77.2|79|76.8|0
1706603100000|2024-01-30 08:25:00|79.06|76.86|78.86|76.66|79.2|77|78.86|76.66|0
1706603400000|2024-01-30 08:30:00|78.79|76.59|78.53|76.33|78.79|76.59|78.4|76.2|0
1706603700000|2024-01-30 08:35:00|78.59|76.39|78.53|76.33|78.66|76.46|78.33|76.13|0
1706604000000|2024-01-30 08:40:00|78.59|76.39|78.46|76.26|78.86|76.66|78.46|76.26|0
1706604300000|2024-01-30 08:45:00|78.39|76.19|79.05|76.85|79.12|76.92|78.32|76.12|0
1706604600000|2024-01-30 08:50:00|79.12|76.92|78.85|76.65|79.12|76.92|78.72|76.52|0
1706604900000|2024-01-30 08:55:00|78.79|76.59|78.52|76.32|78.79|76.59|78.52|76.32|0
1706605200000|2024-01-30 09:00:00|78.58|76.38|78.58|76.38|78.85|76.65|78.45|76.25|0
1706605500000|2024-01-30 09:05:00|78.55|76.35|78.32|76.12|78.71|76.51|78.32|76.12|0
1706605800000|2024-01-30 09:10:00|78.25|76.05|78.78|76.58|78.98|76.78|78.25|76.05|0
1706606100000|2024-01-30 09:15:00|78.84|76.64|79.24|77.04|79.24|77.04|78.71|76.51|0
1706606400000|2024-01-30 09:20:00|79.31|77.11|79.31|77.11|79.38|77.18|78.98|76.78|0
1706606700000|2024-01-30 09:25:00|79.24|77.04|79.57|77.37|79.64|77.44|79.24|77.04|0
1706607000000|2024-01-30 09:30:00|79.64|77.44|79.37|77.17|79.64|77.44|79.3|77.1|0
1706607300000|2024-01-30 09:35:00|79.3|77.1|79.77|77.57|79.77|77.57|79.3|77.1|0
1706607600000|2024-01-30 09:40:00|79.64|77.44|79.37|77.17|79.84|77.64|79.37|77.17|0
1706607900000|2024-01-30 09:45:00|79.3|77.1|79.3|77.1|79.57|77.37|79.23|77.03|0
1706608200000|2024-01-30 09:50:00|79.23|77.03|79.53|77.33|79.56|77.36|79.23|77.03|0
1706608500000|2024-01-30 09:55:00|79.5|77.3|79.36|77.16|79.5|77.3|79.23|77.03|0
1706608800000|2024-01-30 10:00:00|79.43|77.23|79.29|77.09|79.43|77.23|79.16|76.96|0
1706609100000|2024-01-30 10:05:00|79.23|77.03|79.36|77.16|79.53|77.33|79.23|77.03|0
1706609400000|2024-01-30 10:10:00|79.33|77.13|79.02|76.82|79.36|77.16|78.96|76.76|0
1706609700000|2024-01-30 10:15:00|78.96|76.76|78.62|76.42|79.02|76.82|78.56|76.36|0
1706610000000|2024-01-30 10:20:00|78.56|76.36|79.02|76.82|79.09|76.89|78.56|76.36|0
1706610300000|2024-01-30 10:25:00|78.95|76.75|78.82|76.62|79.02|76.82|78.62|76.42|0
1706610600000|2024-01-30 10:30:00|78.88|76.68|78.62|76.42|78.88|76.68|78.62|76.42|0
1706610900000|2024-01-30 10:35:00|78.68|76.48|78.68|76.48|78.72|76.52|78.55|76.35|0
1706611200000|2024-01-30 10:40:00|78.75|76.55|78.88|76.68|78.88|76.68|78.68|76.48|0
1706611500000|2024-01-30 10:45:00|78.94|76.74|79.01|76.81|79.08|76.88|78.88|76.68|0
1706611800000|2024-01-30 10:50:00|78.88|76.68|79.07|76.87|79.28|77.08|78.81|76.61|0
1706612100000|2024-01-30 10:55:00|79.14|76.94|79.21|77.01|79.34|77.14|79.14|76.94|0
1706612400000|2024-01-30 11:00:00|79.34|77.14|79.4|77.2|79.54|77.34|79.21|77.01|0
1706612700000|2024-01-30 11:05:00|79.57|77.37|79.67|77.47|79.94|77.74|79.57|77.37|0
1706613000000|2024-01-30 11:10:00|79.74|77.54|79.74|77.54|79.8|77.6|79.54|77.34|0
1706613300000|2024-01-30 11:15:00|79.7|77.5|80|77.8|80|77.8|79.53|77.33|0
1706613600000|2024-01-30 11:20:00|80.07|77.87|79.93|77.73|80.14|77.94|79.87|77.67|0
1706613900000|2024-01-30 11:25:00|79.87|77.67|79.6|77.4|80|77.8|79.56|77.36|0
1706614200000|2024-01-30 11:30:00|79.53|77.33|79.66|77.46|79.73|77.53|79.39|77.19|0
1706614500000|2024-01-30 11:35:00|79.59|77.39|79.59|77.39|79.73|77.53|79.59|77.39|0
1706614800000|2024-01-30 11:40:00|79.53|77.33|79.73|77.53|79.79|77.59|79.53|77.33|0
1706615100000|2024-01-30 11:45:00|79.79|77.59|79.72|77.52|79.79|77.59|79.66|77.46|0
1706615400000|2024-01-30 11:50:00|79.66|77.46|79.45|77.25|79.66|77.46|79.39|77.19|0
1706615700000|2024-01-30 11:55:00|79.52|77.32|79.38|77.18|79.59|77.39|79.38|77.18|0
1706616000000|2024-01-30 12:00:00|79.45|77.25|79.45|77.25|79.52|77.32|79.25|77.05|0
1706616300000|2024-01-30 12:05:00|79.38|77.18|79.58|77.38|79.58|77.38|79.38|77.18|0
1706616600000|2024-01-30 12:10:00|79.45|77.25|79.45|77.25|79.72|77.52|79.45|77.25|0
1706616900000|2024-01-30 12:15:00|79.51|77.31|79.24|77.04|79.65|77.45|79.18|76.98|0
1706617200000|2024-01-30 12:20:00|79.18|76.98|79.38|77.18|79.38|77.18|79.11|76.91|0
1706617500000|2024-01-30 12:25:00|79.31|77.11|79.24|77.04|79.51|77.31|79.17|76.97|0
1706617800000|2024-01-30 12:30:00|79.31|77.11|79.51|77.31|79.57|77.37|79.31|77.11|0
1706618100000|2024-01-30 12:35:00|79.44|77.24|80.04|77.84|80.11|77.91|79.44|77.24|0
1706618400000|2024-01-30 12:40:00|80.11|77.91|80.24|78.04|80.38|78.18|80.04|77.84|0
1706618700000|2024-01-30 12:45:00|80.17|77.97|79.97|77.77|80.31|78.11|79.84|77.64|0
1706619000000|2024-01-30 12:50:00|79.9|77.7|79.97|77.77|80.04|77.84|79.83|77.63|0
1706619300000|2024-01-30 12:55:00|79.9|77.7|80.03|77.83|80.03|77.83|79.83|77.63|0
1706619600000|2024-01-30 13:00:00|79.97|77.77|80.57|78.37|80.57|78.37|79.9|77.7|0
1706619900000|2024-01-30 13:05:00|80.64|78.44|80.64|78.44|80.77|78.57|80.44|78.24|0
1706620200000|2024-01-30 13:10:00|80.71|78.51|80.98|78.78|81.04|78.84|80.71|78.51|0
1706620500000|2024-01-30 13:15:00|81.04|78.84|81.31|79.11|81.38|79.18|80.94|78.74|0
1706620800000|2024-01-30 13:20:00|81.28|79.08|81.24|79.04|81.59|79.39|81.04|78.84|0
1706621100000|2024-01-30 13:25:00|81.11|78.91|80.77|78.57|81.11|78.91|80.56|78.36|0
1706621400000|2024-01-30 13:30:00|80.7|78.5|80.76|78.56|80.83|78.63|80.43|78.23|0
1706621700000|2024-01-30 13:35:00|80.83|78.63|80.83|78.63|81.1|78.9|80.83|78.63|0
1706622000000|2024-01-30 13:40:00|80.76|78.56|80.9|78.7|81.1|78.9|80.56|78.36|0
1706622300000|2024-01-30 13:45:00|81.03|78.83|80.89|78.69|81.1|78.9|80.76|78.56|0
1706622600000|2024-01-30 13:50:00|80.96|78.76|80.9|78.7|80.96|78.76|80.25|78.05|0
1706622900000|2024-01-30 13:55:00|80.84|78.64|80.9|78.7|81.04|78.84|80.77|78.57|0
1706623200000|2024-01-30 14:00:00|80.83|78.63|80.7|78.5|81.04|78.84|80.63|78.43|0
1706623500000|2024-01-30 14:05:00|80.63|78.43|80.69|78.49|80.97|78.77|80.63|78.43|0
1706623800000|2024-01-30 14:10:00|80.76|78.56|80.9|78.7|80.9|78.7|80.63|78.43|0
1706624100000|2024-01-30 14:15:00|80.83|78.63|81.03|78.83|81.23|79.03|80.83|78.63|0
1706624400000|2024-01-30 14:20:00|81.1|78.9|80.28|78.08|81.17|78.97|80.28|78.08|0
1706624700000|2024-01-30 14:25:00|80.22|78.02|80.15|77.95|80.48|78.28|79.94|77.74|0
1706625000000|2024-01-30 14:30:00|79.88|77.68|78.94|76.74|79.88|77.68|78.74|76.54|0
1706625300000|2024-01-30 14:35:00|78.87|76.67|78.87|76.67|79.27|77.07|78.54|76.34|0
1706625600000|2024-01-30 14:40:00|78.94|76.74|79.31|77.11|79.57|77.37|78.87|76.67|0
1706625900000|2024-01-30 14:45:00|79.24|77.04|79.04|76.84|79.44|77.24|78.9|76.7|0
1706626200000|2024-01-30 14:50:00|78.9|76.7|78.7|76.5|79.17|76.97|78.7|76.5|0
1706626500000|2024-01-30 14:55:00|78.77|76.57|78.77|76.57|79.1|76.9|78.7|76.5|0
1706626800000|2024-01-30 15:00:00|79.17|76.97|80.17|77.97|80.91|78.71|79.17|76.97|0
1706627100000|2024-01-30 15:05:00|80.03|77.83|79.63|77.43|80.71|78.51|79.5|77.3|0
1706627400000|2024-01-30 15:10:00|79.56|77.36|79.9|77.7|80.1|77.9|79.23|77.03|0
1706627700000|2024-01-30 15:15:00|80.03|77.83|79.76|77.56|80.57|78.37|79.43|77.23|0
1706628000000|2024-01-30 15:20:00|79.69|77.49|79.44|77.24|80.36|78.16|79.24|77.04|0
1706628300000|2024-01-30 15:25:00|79.51|77.31|79.51|77.31|80.59|78.39|79.24|77.04|0
1706628600000|2024-01-30 15:30:00|79.44|77.24|79.37|77.17|79.91|77.71|79.24|77.04|0
1706628900000|2024-01-30 15:35:00|79.31|77.11|79.64|77.44|79.91|77.71|79.04|76.84|0
1706629200000|2024-01-30 15:40:00|79.71|77.51|79.97|77.77|80.31|78.11|79.5|77.3|0
1706629500000|2024-01-30 15:45:00|80.04|77.84|79.77|77.57|80.51|78.31|79.57|77.37|0
1706629800000|2024-01-30 15:50:00|79.84|77.64|80.51|78.31|80.58|78.38|79.57|77.37|0
1706630100000|2024-01-30 15:55:00|80.58|78.38|79.83|77.63|80.64|78.44|79.7|77.5|0
1706630400000|2024-01-30 16:00:00|79.9|77.7|79.9|77.7|80.1|77.9|79.23|77.03|0
1706630700000|2024-01-30 16:05:00|79.83|77.63|79.45|77.25|80.17|77.97|79.38|77.18|0
1706631000000|2024-01-30 16:10:00|79.31|77.11|79.18|76.98|79.51|77.31|78.84|76.64|0
1706631300000|2024-01-30 16:15:00|79.11|76.91|79.04|76.84|79.24|77.04|78.84|76.64|0
1706631600000|2024-01-30 16:20:00|79.18|76.98|78.57|76.37|79.31|77.11|78.41|76.21|0
1706631900000|2024-01-30 16:25:00|78.51|76.31|78.17|75.97|78.77|76.57|78.04|75.84|0
1706632200000|2024-01-30 16:30:00|78.11|75.91|77.97|75.77|78.37|76.17|77.77|75.57|0
1706632500000|2024-01-30 16:35:00|78.04|75.84|77.77|75.57|78.17|75.97|77.77|75.57|0
1706632800000|2024-01-30 16:40:00|77.71|75.51|77.9|75.7|77.97|75.77|77.64|75.44|0
1706633100000|2024-01-30 16:45:00|77.84|75.64|77.37|75.17|77.84|75.64|77.04|74.84|0
1706633400000|2024-01-30 16:50:00|77.31|75.11|77.5|75.3|77.63|75.43|77.11|74.91|0
1706633700000|2024-01-30 16:55:00|77.44|75.24|78|75.8|78.13|75.93|77.3|75.1|0
1706634000000|2024-01-30 17:00:00|77.94|75.74|77.93|75.73|78.07|75.87|77.61|75.41|0
1706634300000|2024-01-30 17:05:00|77.87|75.67|77.74|75.54|78|75.8|77.67|75.47|0
1706634600000|2024-01-30 17:10:00|77.8|75.6|77.93|75.73|78.06|75.86|77.73|75.53|0
1706634900000|2024-01-30 17:15:00|78|75.8|78.66|76.46|78.99|76.79|78|75.8|0
1706635200000|2024-01-30 17:20:00|78.59|76.39|79.06|76.86|79.06|76.86|78.26|76.06|0
1706635500000|2024-01-30 17:25:00|79.12|76.92|80.06|77.86|80.06|77.86|78.92|76.72|0
1706635800000|2024-01-30 17:30:00|79.99|77.79|80.73|78.53|81.21|79.01|79.79|77.59|0
1706636100000|2024-01-30 17:35:00|80.8|78.6|80.33|78.13|80.94|78.74|80.26|78.06|0
1706636400000|2024-01-30 17:40:00|80.26|78.06|79.36|77.16|80.39|78.19|79.16|76.96|0
1706636700000|2024-01-30 17:45:00|79.29|77.09|78.88|76.68|79.36|77.16|78.88|76.68|0
1706637000000|2024-01-30 17:50:00|78.95|76.75|79.02|76.82|79.42|77.22|78.88|76.68|0
1706637300000|2024-01-30 17:55:00|79.08|76.88|79.42|77.22|79.55|77.35|78.95|76.75|0
1706637600000|2024-01-30 18:00:00|79.49|77.29|79.96|77.76|80.03|77.83|79.42|77.22|0
1706637900000|2024-01-30 18:05:00|79.89|77.69|79.48|77.28|80.09|77.89|79.28|77.08|0
1706638200000|2024-01-30 18:10:00|79.42|77.22|79.01|76.81|79.55|77.35|79.01|76.81|0
1706638500000|2024-01-30 18:15:00|79.08|76.88|78.61|76.41|79.08|76.88|78.34|76.14|0
1706638800000|2024-01-30 18:20:00|78.67|76.47|78.6|76.4|78.74|76.54|78.41|76.21|0
1706639100000|2024-01-30 18:25:00|78.54|76.34|78|75.8|78.54|76.34|77.94|75.74|0
1706639400000|2024-01-30 18:30:00|77.94|75.74|77.8|75.6|78.07|75.87|77.67|75.47|0
1706639700000|2024-01-30 18:35:00|77.87|75.67|78|75.8|78.13|75.93|77.8|75.6|0
1706640000000|2024-01-30 18:40:00|77.93|75.73|78.33|76.13|78.53|76.33|77.67|75.47|0
1706640300000|2024-01-30 18:45:00|78.26|76.06|78.8|76.6|78.8|76.6|78.13|75.93|0
1706640600000|2024-01-30 18:50:00|78.73|76.53|78.73|76.53|78.93|76.73|78.53|76.33|0
1706640900000|2024-01-30 18:55:00|78.66|76.46|78.46|76.26|78.66|76.46|78.19|75.99|0
1706641200000|2024-01-30 19:00:00|78.39|76.19|78.52|76.32|78.59|76.39|77.99|75.79|0
1706641500000|2024-01-30 19:05:00|78.59|76.39|78.79|76.59|79.13|76.93|78.46|76.26|0
1706641800000|2024-01-30 19:10:00|78.72|76.52|78.05|75.85|79.12|76.92|77.79|75.59|0
1706642100000|2024-01-30 19:15:00|77.99|75.79|78.12|75.92|78.45|76.25|77.66|75.46|0
1706642400000|2024-01-30 19:20:00|78.18|75.98|77.32|75.12|78.18|75.98|77.32|75.12|0
1706642700000|2024-01-30 19:25:00|77.26|75.06|77.19|74.99|77.45|75.25|77.12|74.92|0
1706643000000|2024-01-30 19:30:00|77.12|74.92|76.86|74.66|77.25|75.05|76.66|74.46|0
1706643300000|2024-01-30 19:35:00|76.79|74.59|77.25|75.05|77.45|75.25|76.79|74.59|0
1706643600000|2024-01-30 19:40:00|77.18|74.98|76.92|74.72|77.32|75.12|76.92|74.72|0
1706643900000|2024-01-30 19:45:00|76.99|74.79|76.92|74.72|77.18|74.98|76.66|74.46|0
1706644200000|2024-01-30 19:50:00|76.85|74.65|76.78|74.58|76.92|74.72|76.52|74.32|0
1706644500000|2024-01-30 19:55:00|76.72|74.52|76.72|74.52|76.85|74.65|76.46|74.26|0
1706644800000|2024-01-30 20:00:00|76.65|74.45|77.31|75.11|77.37|75.17|76.52|74.32|0
1706645100000|2024-01-30 20:05:00|77.37|75.17|77.77|75.57|77.77|75.57|77.31|75.11|0
1706645400000|2024-01-30 20:10:00|77.7|75.5|77.44|75.24|77.7|75.5|76.97|74.77|0
1706645700000|2024-01-30 20:15:00|77.5|75.3|77.24|75.04|77.63|75.43|77.24|75.04|0
1706646000000|2024-01-30 20:20:00|77.17|74.97|77.17|74.97|77.37|75.17|76.97|74.77|0
1706646300000|2024-01-30 20:25:00|77.23|75.03|76.64|74.44|77.23|75.03|76.05|73.85|0
1706646600000|2024-01-30 20:30:00|76.58|74.38|77.63|75.43|77.76|75.56|76.51|74.31|0
1706646900000|2024-01-30 20:35:00|77.69|75.49|77.69|75.49|77.83|75.63|77.49|75.29|0
1706647200000|2024-01-30 20:40:00|77.76|75.56|78.05|75.85|78.05|75.85|77.43|75.23|0
1706647500000|2024-01-30 20:45:00|78.12|75.92|77.72|75.52|78.18|75.98|77.52|75.32|0
1706647800000|2024-01-30 20:50:00|77.65|75.45|78.58|76.38|78.58|76.38|77.32|75.12|0
1706648100000|2024-01-30 20:55:00|78.51|76.31|78.04|75.84|78.91|76.71|77.78|75.58|0
1706648400000|2024-01-30 21:00:00|78.44|76.24|81.14|78.94|81.27|79.07|78.11|75.91|0
1706648700000|2024-01-30 21:05:00|80.8|78.6|80.48|78.28|80.86|78.66|79.46|77.26|0
1706649000000|2024-01-30 21:10:00|80.28|78.08|79.05|76.85|80.41|78.21|79.05|76.85|0
1706649300000|2024-01-30 21:15:00|79.83|77.43|80.07|77.67|80.44|78.04|79.69|77.29|0
1706649600000|2024-01-30 21:20:00|80.1|77.7|79.83|77.43|80.37|77.97|79.66|77.26|0
1706649900000|2024-01-30 21:25:00|79.76|77.36|80.3|77.9|80.3|77.9|79.69|77.29|0
1706650200000|2024-01-30 21:30:00|80.23|77.83|80.78|78.38|80.78|78.38|79.89|77.49|0
1706650500000|2024-01-30 21:35:00|80.84|78.44|81.39|78.99|81.46|79.06|80.57|78.17|0
1706650800000|2024-01-30 21:40:00|81.46|79.06|81.11|78.71|81.81|79.41|81.11|78.71|0
1706651100000|2024-01-30 21:45:00|81.18|78.78|81.73|79.33|81.87|79.47|81.15|78.75|0
1706651400000|2024-01-30 21:50:00|81.7|79.3|81.66|79.26|82.08|79.68|81.59|79.19|0
1706651700000|2024-01-30 21:55:00|81.73|79.33|82.11|79.71|82.32|79.92|81.66|79.26|0
1706652000000|2024-01-30 22:00:00|82.13|79.73|81.98|79.58|82.13|79.73|81.56|79.16|0
1706652300000|2024-01-30 22:05:00|82.01|79.61|83.19|80.79|83.19|80.79|81.97|79.57|0
1706652600000|2024-01-30 22:10:00|83.22|80.82|83.38|80.98|83.58|81.18|83.1|80.7|0
1706652900000|2024-01-30 22:15:00|83.39|80.99|84.19|81.79|84.19|81.79|83.18|80.78|0
1706653200000|2024-01-30 22:20:00|84.45|82.05|83.49|81.09|84.45|82.05|83.17|80.77|0
1706653500000|2024-01-30 22:25:00|83.45|81.05|83.09|80.69|83.45|81.05|82.65|80.25|0
1706653800000|2024-01-30 22:30:00|83.13|80.73|83.06|80.66|83.28|80.88|82.93|80.53|0
1706654100000|2024-01-30 22:35:00|83.09|80.69|83.44|81.04|83.45|81.05|82.97|80.57|0
1706654400000|2024-01-30 22:40:00|83.56|81.16|83.57|81.17|84.09|81.69|83.56|81.16|0
1706654700000|2024-01-30 22:45:00|83.56|81.16|83.78|81.38|83.95|81.55|83.56|81.16|0
1706655000000|2024-01-30 22:50:00|83.79|81.39|84.44|82.04|84.46|82.06|83.74|81.34|0
1706655300000|2024-01-30 22:55:00|84.41|82.01|83.93|81.53|84.68|82.28|83.74|81.34|0
1706655600000|2024-01-30 23:00:00|83.56|81.16|82.96|80.56|84.01|81.61|82.54|80.14|0
1706655900000|2024-01-30 23:05:00|82.89|80.49|82.26|79.86|82.96|80.56|82.12|79.72|0
1706656200000|2024-01-30 23:10:00|82.19|79.79|82.67|80.27|82.74|80.34|82.19|79.79|0
1706656500000|2024-01-30 23:15:00|82.74|80.34|82.43|80.03|82.74|80.34|82.25|79.85|0
1706656800000|2024-01-30 23:20:00|82.46|80.06|83.23|80.83|83.27|80.87|82.18|79.78|0
1706657100000|2024-01-30 23:25:00|83.16|80.76|83.65|81.25|83.65|81.25|82.95|80.55|0
1706657400000|2024-01-30 23:30:00|83.61|81.21|83.19|80.79|83.65|81.25|83.09|80.69|0
1706657700000|2024-01-30 23:35:00|83.22|80.82|83.43|81.03|83.58|81.18|83.19|80.79|0
1706658000000|2024-01-30 23:40:00|83.36|80.96|83.01|80.61|83.36|80.96|82.87|80.47|0
1706658300000|2024-01-30 23:45:00|82.94|80.54|83.08|80.68|83.15|80.75|82.8|80.4|0
1706658600000|2024-01-30 23:50:00|83.15|80.75|83.01|80.61|83.29|80.89|82.94|80.54|0
1706658900000|2024-01-30 23:55:00|82.94|80.54|83.22|80.82|83.29|80.89|82.94|80.54|0
1706659200000|2024-01-31 00:00:00|83.15|80.75|82.59|80.19|83.15|80.75|82.52|80.12|0
1706659500000|2024-01-31 00:05:00|82.65|80.25|82.44|80.04|82.65|80.25|82.24|79.84|0
1706659800000|2024-01-31 00:10:00|82.37|79.97|82.3|79.9|82.51|80.11|82.2|79.8|0
1706660100000|2024-01-31 00:15:00|82.37|79.97|82.2|79.8|82.51|80.11|82.16|79.76|0
1706660400000|2024-01-31 00:20:00|82.16|79.76|82.23|79.83|82.37|79.97|82.09|79.69|0
1706660700000|2024-01-31 00:25:00|82.27|79.87|82.16|79.76|82.27|79.87|82.09|79.69|0
1706661000000|2024-01-31 00:30:00|82.09|79.69|82.3|79.9|82.44|80.04|81.95|79.55|0
1706661300000|2024-01-31 00:35:00|82.36|79.96|82.43|80.03|82.5|80.1|82.36|79.96|0
1706661600000|2024-01-31 00:40:00|82.36|79.96|82.5|80.1|82.57|80.17|82.22|79.82|0
1706661900000|2024-01-31 00:45:00|82.57|80.17|82.22|79.82|82.57|80.17|82.22|79.82|0
1706662200000|2024-01-31 00:50:00|82.15|79.75|82.15|79.75|82.22|79.82|82.08|79.68|0
1706662500000|2024-01-31 00:55:00|82.22|79.82|82.36|79.96|82.36|79.96|82.22|79.82|0
1706662800000|2024-01-31 01:00:00|82.29|79.89|82.56|80.16|82.7|80.3|82.22|79.82|0
1706663100000|2024-01-31 01:05:00|82.63|80.23|82.49|80.09|82.7|80.3|82.49|80.09|0
1706663400000|2024-01-31 01:10:00|82.42|80.02|82.42|80.02|82.56|80.16|82.42|80.02|0
1706663700000|2024-01-31 01:15:00|82.35|79.95|81.08|78.68|82.42|80.02|81.01|78.61|0
1706664000000|2024-01-31 01:20:00|81.14|78.74|81.35|78.95|81.42|79.02|81.08|78.68|0
1706664300000|2024-01-31 01:25:00|81.28|78.88|81.49|79.09|81.56|79.16|81.28|78.88|0
1706664600000|2024-01-31 01:30:00|81.39|79.19|81.32|79.12|81.6|79.4|81.25|79.05|0
1706664900000|2024-01-31 01:35:00|81.25|79.05|81.18|78.98|81.52|79.32|81.11|78.91|0
1706665200000|2024-01-31 01:40:00|81.11|78.91|81.45|79.25|81.45|79.25|81.11|78.91|0
1706665500000|2024-01-31 01:45:00|81.52|79.32|81.45|79.25|81.52|79.32|81.24|79.04|0
1706665800000|2024-01-31 01:50:00|81.38|79.18|81.73|79.53|81.8|79.6|81.31|79.11|0
1706666100000|2024-01-31 01:55:00|81.8|79.6|81.79|79.59|81.87|79.67|81.59|79.39|0
1706666400000|2024-01-31 02:00:00|81.72|79.52|81.93|79.73|81.93|79.73|81.65|79.45|0
1706666700000|2024-01-31 02:05:00|82|79.8|81.93|79.73|82|79.8|81.79|79.59|0
1706667000000|2024-01-31 02:10:00|82|79.8|82|79.8|82.07|79.87|81.93|79.73|0
1706667300000|2024-01-31 02:15:00|81.93|79.73|81.79|79.59|81.93|79.73|81.65|79.45|0
1706667600000|2024-01-31 02:20:00|81.72|79.52|81.72|79.52|81.79|79.59|81.51|79.31|0
1706667900000|2024-01-31 02:25:00|81.79|79.59|81.75|79.55|81.85|79.65|81.64|79.44|0
1706668200000|2024-01-31 02:30:00|81.78|79.58|81.64|79.44|81.85|79.65|81.64|79.44|0
1706668500000|2024-01-31 02:35:00|81.71|79.51|81.64|79.44|81.78|79.58|81.64|79.44|0
1706668800000|2024-01-31 02:40:00|81.57|79.37|81.85|79.65|81.85|79.65|81.57|79.37|0
1706669100000|2024-01-31 02:45:00|81.92|79.72|81.78|79.58|81.92|79.72|81.78|79.58|0
1706669400000|2024-01-31 02:50:00|81.85|79.65|81.84|79.64|81.92|79.72|81.84|79.64|0
1706669700000|2024-01-31 02:55:00|81.77|79.57|81.7|79.5|81.91|79.71|81.7|79.5|0
1706670000000|2024-01-31 03:00:00|81.63|79.43|81.49|79.29|81.7|79.5|81.49|79.29|0
1706670300000|2024-01-31 03:05:00|81.56|79.36|81.49|79.29|81.63|79.43|81.42|79.22|0
1706670600000|2024-01-31 03:10:00|81.56|79.36|81.56|79.36|81.63|79.43|81.49|79.29|0
1706670900000|2024-01-31 03:15:00|81.59|79.39|81.49|79.29|81.63|79.43|81.49|79.29|0
1706671200000|2024-01-31 03:20:00|81.56|79.36|81.49|79.29|81.56|79.36|81.49|79.29|0
1706671500000|2024-01-31 03:25:00|81.48|79.28|81.69|79.49|81.69|79.49|81.42|79.22|0
1706671800000|2024-01-31 03:30:00|81.62|79.42|81.62|79.42|81.76|79.56|81.62|79.42|0
1706672100000|2024-01-31 03:35:00|81.69|79.49|81.83|79.63|81.83|79.63|81.69|79.49|0
1706672400000|2024-01-31 03:40:00|81.76|79.56|81.62|79.42|81.9|79.7|81.62|79.42|0
1706672700000|2024-01-31 03:45:00|81.69|79.49|81.55|79.35|81.69|79.49|81.48|79.28|0
1706673000000|2024-01-31 03:50:00|81.58|79.38|81.61|79.41|81.61|79.41|81.55|79.35|0
1706673300000|2024-01-31 03:55:00|81.68|79.48|81.75|79.55|81.82|79.62|81.61|79.41|0
1706673600000|2024-01-31 04:00:00|81.68|79.48|81.47|79.27|81.68|79.48|81.47|79.27|0
1706673900000|2024-01-31 04:05:00|81.54|79.34|81.61|79.41|81.61|79.41|81.54|79.34|0
1706674200000|2024-01-31 04:10:00|81.54|79.34|81.33|79.13|81.61|79.41|81.33|79.13|0
1706674500000|2024-01-31 04:15:00|81.4|79.2|81.33|79.13|81.4|79.2|81.33|79.13|0
1706674800000|2024-01-31 04:20:00|81.32|79.12|81.32|79.12|81.32|79.12|81.26|79.06|0
1706675100000|2024-01-31 04:25:00|81.39|79.19|81.39|79.19|81.46|79.26|81.39|79.19|0
1706675400000|2024-01-31 04:30:00|81.32|79.12|81.32|79.12|81.39|79.19|81.32|79.12|0
1706675700000|2024-01-31 04:35:00|81.39|79.19|81.32|79.12|81.49|79.29|81.25|79.05|0
1706676000000|2024-01-31 04:40:00|81.25|79.05|81.18|78.98|81.32|79.12|81.18|78.98|0
1706676300000|2024-01-31 04:45:00|81.11|78.91|81.04|78.84|81.18|78.98|81.04|78.84|0
1706676600000|2024-01-31 04:50:00|81.11|78.91|81.11|78.91|81.11|78.91|80.97|78.77|0
1706676900000|2024-01-31 04:55:00|81.17|78.97|81.1|78.9|81.17|78.97|81.1|78.9|0
1706677200000|2024-01-31 05:00:00|81.14|78.94|81.1|78.9|81.17|78.97|81.03|78.83|0
1706677500000|2024-01-31 05:05:00|81.07|78.87|81.17|78.97|81.17|78.97|81.03|78.83|0
1706677800000|2024-01-31 05:10:00|81.1|78.9|81.17|78.97|81.24|79.04|81.1|78.9|0
1706678100000|2024-01-31 05:15:00|81.1|78.9|81.03|78.83|81.17|78.97|81.03|78.83|0
1706678400000|2024-01-31 05:20:00|81.1|78.9|81.09|78.89|81.23|79.03|81.03|78.83|0
1706678700000|2024-01-31 05:25:00|81.03|78.83|81.16|78.96|81.16|78.96|81.02|78.82|0
1706679000000|2024-01-31 05:30:00|81.23|79.03|81.44|79.24|81.44|79.24|81.16|78.96|0
1706679300000|2024-01-31 05:35:00|81.51|79.31|81.51|79.31|81.58|79.38|81.37|79.17|0
1706679600000|2024-01-31 05:40:00|81.57|79.37|81.47|79.27|81.57|79.37|81.36|79.16|0
1706679900000|2024-01-31 05:45:00|81.5|79.3|81.5|79.3|81.64|79.44|81.43|79.23|0
1706680200000|2024-01-31 05:50:00|81.43|79.23|81.64|79.44|81.64|79.44|81.29|79.09|0
1706680500000|2024-01-31 05:55:00|81.57|79.37|81.57|79.37|81.64|79.44|81.5|79.3|0
1706680800000|2024-01-31 06:00:00|81.5|79.3|81.29|79.09|81.5|79.3|81.29|79.09|0
1706681100000|2024-01-31 06:05:00|81.36|79.16|81.29|79.09|81.36|79.16|81.15|78.95|0
1706681400000|2024-01-31 06:10:00|81.22|79.02|81.21|79.01|81.29|79.09|81.15|78.95|0
1706681700000|2024-01-31 06:15:00|81.15|78.95|81.35|79.15|81.35|79.15|81.08|78.88|0
1706682000000|2024-01-31 06:20:00|81.28|79.08|81.28|79.08|81.28|79.08|81.14|78.94|0
1706682300000|2024-01-31 06:25:00|81.35|79.15|81.49|79.29|81.49|79.29|81.21|79.01|0
1706682600000|2024-01-31 06:30:00|81.56|79.36|81.76|79.56|81.76|79.56|81.45|79.25|0
1706682900000|2024-01-31 06:35:00|81.69|79.49|81.62|79.42|81.76|79.56|81.55|79.35|0
1706683200000|2024-01-31 06:40:00|81.69|79.49|81.76|79.56|81.76|79.56|81.62|79.42|0
1706683500000|2024-01-31 06:45:00|81.83|79.63|81.83|79.63|81.97|79.77|81.69|79.49|0
1706683800000|2024-01-31 06:50:00|81.9|79.7|81.97|79.77|82.04|79.84|81.83|79.63|0
1706684100000|2024-01-31 06:55:00|81.9|79.7|82.17|79.97|82.24|80.04|81.9|79.7|0
1706684400000|2024-01-31 07:00:00|82.24|80.04|81.89|79.69|82.38|80.18|81.89|79.69|0
1706684700000|2024-01-31 07:05:00|81.82|79.62|81.54|79.34|81.89|79.69|81.54|79.34|0
1706685000000|2024-01-31 07:10:00|81.58|79.38|81.54|79.34|81.75|79.55|81.51|79.31|0
1706685300000|2024-01-31 07:15:00|81.47|79.27|81.33|79.13|81.68|79.48|81.26|79.06|0
1706685600000|2024-01-31 07:20:00|81.4|79.2|81.26|79.06|81.4|79.2|81.26|79.06|0
1706685900000|2024-01-31 07:25:00|81.33|79.13|80.91|78.71|81.36|79.16|80.91|78.71|0
1706686200000|2024-01-31 07:30:00|80.84|78.64|80.77|78.57|81.05|78.85|80.77|78.57|0
1706686500000|2024-01-31 07:35:00|80.84|78.64|80.98|78.78|81.05|78.85|80.77|78.57|0
1706686800000|2024-01-31 07:40:00|81.05|78.85|80.97|78.77|81.11|78.91|80.97|78.77|0
1706687100000|2024-01-31 07:45:00|80.9|78.7|80.49|78.29|80.9|78.7|80.49|78.29|0
1706687400000|2024-01-31 07:50:00|80.42|78.22|80.69|78.49|80.69|78.49|80.28|78.08|0
1706687700000|2024-01-31 07:55:00|80.73|78.53|80.55|78.35|80.87|78.67|80.55|78.35|0
1706688000000|2024-01-31 08:00:00|80.62|78.42|80.55|78.35|80.69|78.49|80.31|78.11|0
1706688300000|2024-01-31 08:05:00|80.48|78.28|80.62|78.42|80.69|78.49|80.28|78.08|0
1706688600000|2024-01-31 08:10:00|80.69|78.49|80.34|78.14|80.69|78.49|80.34|78.14|0
1706688900000|2024-01-31 08:15:00|80.27|78.07|80.27|78.07|80.41|78.21|80.24|78.04|0
1706689200000|2024-01-31 08:20:00|80.2|78|79.65|77.45|80.27|78.07|79.65|77.45|0
1706689500000|2024-01-31 08:25:00|79.59|77.39|79.79|77.59|79.93|77.73|79.52|77.32|0
1706689800000|2024-01-31 08:30:00|79.86|77.66|79.65|77.45|79.86|77.66|79.58|77.38|0
1706690100000|2024-01-31 08:35:00|79.58|77.38|79.65|77.45|79.85|77.65|79.58|77.38|0
1706690400000|2024-01-31 08:40:00|79.58|77.38|79.71|77.51|79.85|77.65|79.51|77.31|0
1706690700000|2024-01-31 08:45:00|79.78|77.58|80.12|77.92|80.19|77.99|79.51|77.31|0
1706691000000|2024-01-31 08:50:00|80.19|77.99|80.12|77.92|80.4|78.2|80.12|77.92|0
1706691300000|2024-01-31 08:55:00|80.19|77.99|80.39|78.19|80.53|78.33|80.05|77.85|0
1706691600000|2024-01-31 09:00:00|80.36|78.16|80.74|78.54|80.88|78.68|80.33|78.13|0
1706691900000|2024-01-31 09:05:00|80.67|78.47|81.01|78.81|81.08|78.88|80.67|78.47|0
1706692200000|2024-01-31 09:10:00|81.08|78.88|81.29|79.09|81.5|79.3|81.01|78.81|0
1706692500000|2024-01-31 09:15:00|81.36|79.16|82.47|80.27|82.47|80.27|81.36|79.16|0
1706692800000|2024-01-31 09:20:00|82.54|80.34|82.96|80.76|83.04|80.84|82.47|80.27|0
1706693100000|2024-01-31 09:25:00|83.03|80.83|82.96|80.76|83.03|80.83|82.68|80.48|0
1706693400000|2024-01-31 09:30:00|82.89|80.69|83.45|81.25|83.46|81.26|82.82|80.62|0
1706693700000|2024-01-31 09:35:00|83.42|81.22|83.24|81.04|83.42|81.22|83.17|80.97|0
1706694000000|2024-01-31 09:40:00|83.17|80.97|82.89|80.69|83.38|81.18|82.89|80.69|0
1706694300000|2024-01-31 09:45:00|82.96|80.76|82.29|80.09|82.96|80.76|82.25|80.05|0
1706694600000|2024-01-31 09:50:00|82.25|80.05|82.53|80.33|82.67|80.47|82.11|79.91|0
1706694900000|2024-01-31 09:55:00|82.46|80.26|82.88|80.68|82.95|80.75|82.46|80.26|0
1706695200000|2024-01-31 10:00:00|82.81|80.61|82.88|80.68|83.16|80.96|82.67|80.47|0
1706695500000|2024-01-31 10:05:00|82.95|80.75|83.02|80.82|83.16|80.96|82.95|80.75|0
1706695800000|2024-01-31 10:10:00|83.09|80.89|83.3|81.1|83.3|81.1|82.84|80.64|0
1706696100000|2024-01-31 10:15:00|83.23|81.03|83.01|80.81|83.3|81.1|83.01|80.81|0
1706696400000|2024-01-31 10:20:00|83.08|80.88|82.94|80.74|83.16|80.96|82.73|80.53|0
1706696700000|2024-01-31 10:25:00|82.87|80.67|83.08|80.88|83.15|80.95|82.87|80.67|0
1706697000000|2024-01-31 10:30:00|83.01|80.81|82.87|80.67|83.15|80.95|82.87|80.67|0
1706697300000|2024-01-31 10:35:00|82.94|80.74|83.5|81.3|83.5|81.3|82.94|80.74|0
1706697600000|2024-01-31 10:40:00|83.47|81.27|83.29|81.09|83.5|81.3|83.29|81.09|0
1706697900000|2024-01-31 10:45:00|83.25|81.05|83.07|80.87|83.29|81.09|83|80.8|0
1706698200000|2024-01-31 10:50:00|83.14|80.94|83.14|80.94|83.21|81.01|83.07|80.87|0
1706698500000|2024-01-31 10:55:00|83.21|81.01|83.28|81.08|83.28|81.08|83|80.8|0
1706698800000|2024-01-31 11:00:00|83.21|81.01|83.42|81.22|83.56|81.36|83.21|81.01|0
1706699100000|2024-01-31 11:05:00|83.35|81.15|83|80.8|83.35|81.15|83|80.8|0
1706699400000|2024-01-31 11:10:00|82.92|80.72|82.78|80.58|83.07|80.87|82.78|80.58|0
1706699700000|2024-01-31 11:15:00|82.71|80.51|82.36|80.16|82.92|80.72|82.36|80.16|0
1706700000000|2024-01-31 11:20:00|82.29|80.09|82.08|79.88|82.29|80.09|82.08|79.88|0
1706700300000|2024-01-31 11:25:00|82.01|79.81|82.35|80.15|82.36|80.16|81.9|79.7|0
1706700600000|2024-01-31 11:30:00|82.42|80.22|82.35|80.15|82.5|80.3|82.21|80.01|0
1706700900000|2024-01-31 11:35:00|82.39|80.19|82.7|80.5|82.7|80.5|82.21|80.01|0
1706701200000|2024-01-31 11:40:00|82.67|80.47|82.35|80.15|82.67|80.47|82.35|80.15|0
1706701500000|2024-01-31 11:45:00|82.42|80.22|82.35|80.15|82.49|80.29|82.21|80.01|0
1706701800000|2024-01-31 11:50:00|82.42|80.22|82.49|80.29|82.49|80.29|82.35|80.15|0
1706702100000|2024-01-31 11:55:00|82.56|80.36|82.27|80.07|82.63|80.43|82.13|79.93|0
1706702400000|2024-01-31 12:00:00|82.2|80|82.55|80.35|82.55|80.35|82.06|79.86|0
1706702700000|2024-01-31 12:05:00|82.62|80.42|82.62|80.42|82.62|80.42|82.41|80.21|0
1706703000000|2024-01-31 12:10:00|82.55|80.35|82.34|80.14|82.69|80.49|82.3|80.1|0
1706703300000|2024-01-31 12:15:00|82.41|80.21|81.99|79.79|82.41|80.21|81.99|79.79|0
1706703600000|2024-01-31 12:20:00|82.06|79.86|82.48|80.28|82.55|80.35|81.85|79.65|0
1706703900000|2024-01-31 12:25:00|82.47|80.27|82.54|80.34|82.97|80.77|82.4|80.2|0
1706704200000|2024-01-31 12:30:00|82.47|80.27|82.54|80.34|82.89|80.69|82.4|80.2|0
1706704500000|2024-01-31 12:35:00|82.61|80.41|83.03|80.83|83.1|80.9|82.61|80.41|0
1706704800000|2024-01-31 12:40:00|83.07|80.87|82.68|80.48|83.1|80.9|82.36|80.16|0
1706705100000|2024-01-31 12:45:00|82.75|80.55|82.12|79.92|82.75|80.55|81.91|79.71|0
1706705400000|2024-01-31 12:50:00|82.19|79.99|81.69|79.49|82.26|80.06|81.69|79.49|0
1706705700000|2024-01-31 12:55:00|81.62|79.42|81.41|79.21|81.69|79.49|81.34|79.14|0
1706706000000|2024-01-31 13:00:00|81.48|79.28|81.76|79.56|81.76|79.56|81.13|78.93|0
1706706300000|2024-01-31 13:05:00|81.83|79.63|81.45|79.25|81.9|79.7|81.41|79.21|0
1706706600000|2024-01-31 13:10:00|81.48|79.28|81.83|79.63|81.83|79.63|81.27|79.07|0
1706706900000|2024-01-31 13:15:00|81.86|79.66|81.2|79|81.86|79.66|81.06|78.86|0
1706707200000|2024-01-31 13:20:00|81.13|78.93|81.06|78.86|81.13|78.93|80.64|78.44|0
1706707500000|2024-01-31 13:25:00|81.2|79|81.37|79.17|81.68|79.48|81.2|79|0
1706707800000|2024-01-31 13:30:00|80.82|78.62|81.33|79.13|81.75|79.55|80.09|77.89|0
1706708100000|2024-01-31 13:35:00|81.47|79.27|82.73|80.53|83.44|81.24|81.44|79.24|0
1706708400000|2024-01-31 13:40:00|82.94|80.74|82.42|80.22|82.94|80.74|81.79|79.59|0
1706708700000|2024-01-31 13:45:00|82.35|80.15|82.07|79.87|82.78|80.58|81.58|79.38|0
1706709000000|2024-01-31 13:50:00|82.14|79.94|82.35|80.15|82.42|80.22|81.86|79.66|0
1706709300000|2024-01-31 13:55:00|82.32|80.12|82.23|80.03|82.7|80.5|81.95|79.75|0
1706709600000|2024-01-31 14:00:00|82.3|80.1|82.86|80.66|83.5|81.3|82.3|80.1|0
1706709900000|2024-01-31 14:05:00|82.79|80.59|82.51|80.31|83.07|80.87|82.44|80.24|0
1706710200000|2024-01-31 14:10:00|82.58|80.38|81.8|79.6|82.65|80.45|81.73|79.53|0
1706710500000|2024-01-31 14:15:00|81.94|79.74|82.36|80.16|82.5|80.3|81.87|79.67|0
1706710800000|2024-01-31 14:20:00|82.29|80.09|83.21|81.01|83.28|81.08|82.01|79.81|0
1706711100000|2024-01-31 14:25:00|83.07|80.87|82.01|79.81|83.14|80.94|81.8|79.6|0
1706711400000|2024-01-31 14:30:00|82.22|80.02|81.3|79.1|82.64|80.44|80.75|78.55|0
1706711700000|2024-01-31 14:35:00|81.58|79.38|83.18|80.98|83.54|81.34|81.1|78.9|0
1706712000000|2024-01-31 14:40:00|83.11|80.91|84.46|82.26|84.46|82.26|83.04|80.84|0
1706712300000|2024-01-31 14:45:00|84.67|82.47|84.74|82.54|85.9|83.7|84.39|82.19|0
1706712600000|2024-01-31 14:50:00|84.67|82.47|86.2|84|86.49|84.29|84.6|82.4|0
1706712900000|2024-01-31 14:55:00|86.27|84.07|86.56|84.36|87.14|84.94|85.91|83.71|0
1706713200000|2024-01-31 15:00:00|86.63|84.43|86.7|84.5|86.85|84.65|86.27|84.07|0
1706713500000|2024-01-31 15:05:00|86.63|84.43|86.56|84.36|86.99|84.79|86.27|84.07|0
1706713800000|2024-01-31 15:10:00|86.48|84.28|87.94|85.74|88.01|85.81|86.27|84.07|0
1706714100000|2024-01-31 15:15:00|88.01|85.81|87.28|85.08|88.01|85.81|86.84|84.64|0
1706714400000|2024-01-31 15:20:00|87.35|85.15|87.79|85.59|87.86|85.66|86.84|84.64|0
1706714700000|2024-01-31 15:25:00|87.72|85.52|87.71|85.51|88.01|85.81|86.99|84.79|0
1706715000000|2024-01-31 15:30:00|87.79|85.59|88.74|86.54|88.89|86.69|87.27|85.07|0
1706715300000|2024-01-31 15:35:00|88.67|86.47|90.08|87.88|90.3|88.1|88.52|86.32|0
1706715600000|2024-01-31 15:40:00|90|87.8|89.7|87.5|90.08|87.88|89.18|86.98|0
1706715900000|2024-01-31 15:45:00|89.78|87.58|89.08|86.88|89.93|87.73|87.94|85.74|0
1706716200000|2024-01-31 15:50:00|89.16|86.96|89.6|87.4|89.83|87.63|88.93|86.73|0
1706716500000|2024-01-31 15:55:00|89.53|87.33|89.99|87.79|91.04|88.84|89.38|87.18|0
1706716800000|2024-01-31 16:00:00|90.06|87.86|88.8|86.6|90.06|87.86|88.65|86.45|0
1706717100000|2024-01-31 16:05:00|88.87|86.67|88.43|86.23|89.24|87.04|88.36|86.16|0
1706717400000|2024-01-31 16:10:00|88.5|86.3|88.28|86.08|89.09|86.89|88.13|85.93|0
1706717700000|2024-01-31 16:15:00|88.21|86.01|88.28|86.08|88.5|86.3|87.84|85.64|0
1706718000000|2024-01-31 16:20:00|88.21|86.01|88.87|86.67|88.94|86.74|87.91|85.71|0
1706718300000|2024-01-31 16:25:00|88.94|86.74|89.31|87.11|89.68|87.48|88.79|86.59|0
1706718600000|2024-01-31 16:30:00|89.09|86.89|89.53|87.33|89.83|87.63|89.01|86.81|0
1706718900000|2024-01-31 16:35:00|89.45|87.25|89.97|87.77|90.05|87.85|89.45|87.25|0
1706719200000|2024-01-31 16:40:00|90.12|87.92|91.18|88.98|91.26|89.06|90.12|87.92|0
1706719500000|2024-01-31 16:45:00|91.26|89.06|91.42|89.22|92.11|89.91|90.82|88.62|0
1706719800000|2024-01-31 16:50:00|91.5|89.3|91.72|89.52|92.1|89.9|91.35|89.15|0
1706720100000|2024-01-31 16:55:00|91.65|89.45|90.82|88.62|91.65|89.45|90.52|88.32|0
1706720400000|2024-01-31 17:00:00|90.75|88.55|90|87.8|90.9|88.7|89.93|87.73|0
1706720700000|2024-01-31 17:05:00|90.08|87.88|89.26|87.06|90.15|87.95|89.19|86.99|0
1706721000000|2024-01-31 17:10:00|89.19|86.99|90|87.8|90.07|87.87|89.19|86.99|0
1706721300000|2024-01-31 17:15:00|89.92|87.72|90.22|88.02|90.37|88.17|89.7|87.5|0
1706721600000|2024-01-31 17:20:00|90.29|88.09|90.14|87.94|90.44|88.24|89.92|87.72|0
1706721900000|2024-01-31 17:25:00|90.07|87.87|89.4|87.2|90.07|87.87|89.33|87.13|0
1706722200000|2024-01-31 17:30:00|89.33|87.13|90.36|88.16|90.36|88.16|89.33|87.13|0
1706722500000|2024-01-31 17:35:00|90.29|88.09|91.1|88.9|91.56|89.36|90.06|87.86|0
1706722800000|2024-01-31 17:40:00|91.18|88.98|89.67|87.47|91.48|89.28|89.45|87.25|0
1706723100000|2024-01-31 17:45:00|89.6|87.4|89.97|87.77|90.42|88.22|89.53|87.33|0
1706723400000|2024-01-31 17:50:00|89.89|87.69|89.67|87.47|90.12|87.92|89.3|87.1|0
1706723700000|2024-01-31 17:55:00|89.82|87.62|87.72|85.52|89.89|87.69|87.72|85.52|0
1706724000000|2024-01-31 18:00:00|87.64|85.44|87.57|85.37|88.01|85.81|87.28|85.08|0
1706724300000|2024-01-31 18:05:00|87.49|85.29|87.27|85.07|87.71|85.51|87.13|84.93|0
1706724600000|2024-01-31 18:10:00|87.35|85.15|87.27|85.07|87.93|85.73|87.27|85.07|0
1706724900000|2024-01-31 18:15:00|87.2|85|86.83|84.63|87.34|85.14|86.69|84.49|0
1706725200000|2024-01-31 18:20:00|86.76|84.56|88.44|86.24|88.52|86.32|86.76|84.56|0
1706725500000|2024-01-31 18:25:00|88.29|86.09|88.15|85.95|88.51|86.31|88|85.8|0
1706725800000|2024-01-31 18:30:00|88.22|86.02|88|85.8|88.37|86.17|87.7|85.5|0
1706726100000|2024-01-31 18:35:00|87.85|85.65|88.58|86.38|88.66|86.46|87.85|85.65|0
1706726400000|2024-01-31 18:40:00|88.51|86.31|87.7|85.5|88.58|86.38|87.7|85.5|0
1706726700000|2024-01-31 18:45:00|87.63|85.43|86.89|84.69|87.63|85.43|86.82|84.62|0
1706727000000|2024-01-31 18:50:00|86.82|84.62|87.77|85.57|87.77|85.57|86.82|84.62|0
1706727300000|2024-01-31 18:55:00|87.7|85.5|87.51|85.31|87.77|85.57|87.07|84.87|0
1706727600000|2024-01-31 19:00:00|87.59|85.39|90.66|88.46|92.55|90.35|86.38|84.18|0
1706727900000|2024-01-31 19:05:00|90.73|88.53|90.2|88|91.56|89.36|88.65|86.45|0
1706728200000|2024-01-31 19:10:00|90.13|87.93|89.6|87.4|90.43|88.23|88.26|86.06|0
1706728500000|2024-01-31 19:15:00|89.75|87.55|91.18|88.98|91.33|89.13|89.22|87.02|0
1706728800000|2024-01-31 19:20:00|91.33|89.13|91.03|88.83|92.01|89.81|90.2|88|0
1706729100000|2024-01-31 19:25:00|91.18|88.98|90.49|88.29|91.4|89.2|89.89|87.69|0
1706729400000|2024-01-31 19:30:00|90.57|88.37|88.92|86.72|91.4|89.2|88.25|86.05|0
1706729700000|2024-01-31 19:35:00|89.14|86.94|85.13|82.93|90.94|88.74|84.34|82.14|0
1706730000000|2024-01-31 19:40:00|84.7|82.5|83.28|81.08|85.13|82.93|82.78|80.58|0
1706730300000|2024-01-31 19:45:00|83.35|81.15|85.27|83.07|85.7|83.5|82.22|80.02|0
1706730600000|2024-01-31 19:50:00|85.48|83.28|87.37|85.17|89.3|87.1|85.27|83.07|0
1706730900000|2024-01-31 19:55:00|87.67|85.47|89.44|87.24|89.97|87.77|86.57|84.37|0
1706731200000|2024-01-31 20:00:00|89.52|87.32|95.5|93.3|96.13|93.93|89.37|87.17|0
1706731500000|2024-01-31 20:05:00|95.18|92.98|94.69|92.49|98.01|95.81|93.33|91.13|0
1706731800000|2024-01-31 20:10:00|94.76|92.56|94.53|92.33|95.94|93.74|93.52|91.32|0
1706732100000|2024-01-31 20:15:00|94.68|92.48|96.25|94.05|96.41|94.21|93.67|91.47|0
1706732400000|2024-01-31 20:20:00|96.41|94.21|94.06|91.86|96.65|94.45|92.82|90.62|0
1706732700000|2024-01-31 20:25:00|94.84|92.64|94.99|92.79|95.54|93.34|93.59|91.39|0
1706733000000|2024-01-31 20:30:00|95.23|93.03|97.76|95.56|97.92|95.72|94.76|92.56|0
1706733300000|2024-01-31 20:35:00|97.6|95.4|97.36|95.16|98.8|96.6|97.36|95.16|0
1706733600000|2024-01-31 20:40:00|97.6|95.4|98.56|96.36|98.64|96.44|97.12|94.92|0
1706733900000|2024-01-31 20:45:00|98.64|96.44|98.39|96.19|98.8|96.6|97.59|95.39|0
1706734200000|2024-01-31 20:50:00|98.72|96.52|98.47|96.27|100|97.8|98.47|96.27|0
1706734500000|2024-01-31 20:55:00|98.38|96.18|100.16|97.96|100.16|97.96|96.94|94.74|0
1706734800000|2024-01-31 21:00:00|100.33|98.13|98.78|96.58|101.39|99.19|98.78|96.58|0
1706735100000|2024-01-31 21:05:00|98.7|96.5|99.83|97.63|100.08|97.88|98.22|96.02|0
1706735400000|2024-01-31 21:10:00|99.75|97.55|99.51|97.31|99.83|97.63|99.1|96.9|0
1706735700000|2024-01-31 21:15:00|99.61|97.21|99.61|97.21|99.77|97.37|99.36|96.96|0
1706736000000|2024-01-31 21:20:00|99.69|97.29|100.09|97.69|100.17|97.77|99.61|97.21|0
1706736300000|2024-01-31 21:25:00|100.17|97.77|100.42|98.02|100.5|98.1|100.09|97.69|0
1706736600000|2024-01-31 21:30:00|100.5|98.1|100.25|97.85|100.5|98.1|100.25|97.85|0
1706736900000|2024-01-31 21:35:00|100.17|97.77|99.92|97.52|100.17|97.77|99.6|97.2|0
1706737200000|2024-01-31 21:40:00|100|97.6|100.37|97.97|100.41|98.01|100|97.6|0
1706737500000|2024-01-31 21:45:00|100.41|98.01|100.08|97.68|100.41|98.01|100|97.6|0
1706737800000|2024-01-31 21:50:00|100|97.6|99.84|97.44|100|97.6|99.76|97.36|0
1706738100000|2024-01-31 21:55:00|99.88|97.48|99.63|97.23|99.88|97.48|99.51|97.11|0
1706738400000|2024-01-31 22:00:00|99.66|97.26|99.6|97.2|99.7|97.3|99.52|97.12|0
1706738700000|2024-01-31 22:05:00|99.59|97.19|99.7|97.3|99.74|97.34|99.55|97.15|0
1706739000000|2024-01-31 22:10:00|99.58|97.18|99.6|97.2|99.76|97.36|99.56|97.16|0
1706739300000|2024-01-31 22:15:00|99.65|97.25|99.5|97.1|99.65|97.25|99.5|97.1|0
1706739600000|2024-01-31 22:20:00|99.47|97.07|99.64|97.24|99.64|97.24|99.47|97.07|0
1706739900000|2024-01-31 22:25:00|99.6|97.2|99.8|97.4|99.9|97.5|99.6|97.2|0
1706740200000|2024-01-31 22:30:00|99.87|97.47|99.86|97.46|100.02|97.62|99.8|97.4|0
1706740500000|2024-01-31 22:35:00|99.85|97.45|99.72|97.32|99.85|97.45|99.62|97.22|0
1706740800000|2024-01-31 22:40:00|99.56|97.16|99.61|97.21|99.72|97.32|99.51|97.11|0
1706741100000|2024-01-31 22:45:00|99.46|97.06|99.55|97.15|99.6|97.2|99.41|97.01|0
1706741400000|2024-01-31 22:50:00|99.41|97.01|99.46|97.06|99.58|97.18|99.36|96.96|0
1706741700000|2024-01-31 22:55:00|99.52|97.12|99.41|97.01|99.6|97.2|99.17|96.77|0
1706742000000|2024-01-31 23:00:00|98.56|96.16|99|96.6|99.4|97|98.32|95.92|0
1706742300000|2024-01-31 23:05:00|99.08|96.68|99.24|96.84|99.4|97|98.96|96.56|0
1706742600000|2024-01-31 23:10:00|99.16|96.76|98.59|96.19|99.16|96.76|98.51|96.11|0
1706742900000|2024-01-31 23:15:00|98.51|96.11|98.19|95.79|98.59|96.19|97.95|95.55|0
1706743200000|2024-01-31 23:20:00|98.27|95.87|98.43|96.03|98.67|96.27|98.19|95.79|0
1706743500000|2024-01-31 23:25:00|98.39|95.99|97.94|95.54|98.43|96.03|97.94|95.54|0
1706743800000|2024-01-31 23:30:00|98.02|95.62|98.34|95.94|98.34|95.94|97.94|95.54|0
1706744100000|2024-01-31 23:35:00|98.18|95.78|98.1|95.7|98.18|95.78|97.94|95.54|0
1706744400000|2024-01-31 23:40:00|98.18|95.78|98.18|95.78|98.26|95.86|98.18|95.78|0
1706744700000|2024-01-31 23:45:00|98.1|95.7|98.02|95.62|98.34|95.94|97.94|95.54|0
1706745000000|2024-01-31 23:50:00|97.94|95.54|97.93|95.53|98.02|95.62|97.77|95.37|0
1706745300000|2024-01-31 23:55:00|97.85|95.45|98.01|95.61|98.17|95.77|97.85|95.45|0
1706745600000|2024-02-01 00:00:00|97.93|95.53|97.85|95.45|97.93|95.53|97.69|95.29|0
1706745900000|2024-02-01 00:05:00|97.89|95.49|97.85|95.45|98.09|95.69|97.85|95.45|0
1706746200000|2024-02-01 00:10:00|97.93|95.53|97.37|94.97|97.93|95.53|97.37|94.97|0
1706746500000|2024-02-01 00:15:00|97.45|95.05|97.36|94.96|97.6|95.2|97.36|94.96|0
1706746800000|2024-02-01 00:20:00|97.28|94.88|97.12|94.72|97.28|94.88|97.12|94.72|0
1706747100000|2024-02-01 00:25:00|97.04|94.64|96.56|94.16|97.12|94.72|96.56|94.16|0
1706747400000|2024-02-01 00:30:00|96.49|94.09|96.25|93.85|96.49|94.09|96.09|93.69|0
1706747700000|2024-02-01 00:35:00|96.33|93.93|96.32|93.92|96.4|94|96.09|93.69|0
1706748000000|2024-02-01 00:40:00|96.24|93.84|96.32|93.92|96.48|94.08|96.08|93.68|0
1706748300000|2024-02-01 00:45:00|96.4|94|96.8|94.4|96.8|94.4|96.16|93.76|0
1706748600000|2024-02-01 00:50:00|96.72|94.32|97.11|94.71|97.11|94.71|96.72|94.32|0
1706748900000|2024-02-01 00:55:00|97.07|94.67|97.11|94.71|97.19|94.79|97.03|94.63|0
1706749200000|2024-02-01 01:00:00|97.03|94.63|96.63|94.23|97.03|94.63|96.63|94.23|0
1706749500000|2024-02-01 01:05:00|96.55|94.15|97.42|95.02|97.42|95.02|96.55|94.15|0
1706749800000|2024-02-01 01:10:00|97.34|94.94|97.1|94.7|97.42|95.02|97.02|94.62|0
1706750100000|2024-02-01 01:15:00|97.02|94.62|97.34|94.94|97.5|95.1|96.94|94.54|0
1706750400000|2024-02-01 01:20:00|97.42|95.02|97.02|94.62|97.42|95.02|96.78|94.38|0
1706750700000|2024-02-01 01:25:00|96.94|94.54|96.09|93.69|97.97|95.57|95.93|93.53|0
1706751000000|2024-02-01 01:30:00|95.99|93.79|95.75|93.55|96.23|94.03|95.75|93.55|0
1706751300000|2024-02-01 01:35:00|95.67|93.47|95.83|93.63|95.99|93.79|95.67|93.47|0
1706751600000|2024-02-01 01:40:00|95.91|93.71|95.82|93.62|95.91|93.71|95.67|93.47|0
1706751900000|2024-02-01 01:45:00|95.9|93.7|95.59|93.39|95.9|93.7|95.59|93.39|0
1706752200000|2024-02-01 01:50:00|95.66|93.46|95.9|93.7|96.06|93.86|95.66|93.46|0
1706752500000|2024-02-01 01:55:00|95.82|93.62|95.5|93.3|95.82|93.62|95.42|93.22|0
1706752800000|2024-02-01 02:00:00|95.54|93.34|95.58|93.38|95.66|93.46|95.42|93.22|0
1706753100000|2024-02-01 02:05:00|95.5|93.3|95.1|92.9|95.5|93.3|95.1|92.9|0
1706753400000|2024-02-01 02:10:00|95.03|92.83|94.63|92.43|95.03|92.83|94.47|92.27|0
1706753700000|2024-02-01 02:15:00|94.55|92.35|94.79|92.59|94.86|92.66|94.47|92.27|0
1706754000000|2024-02-01 02:20:00|94.86|92.66|94.78|92.58|94.94|92.74|94.7|92.5|0
1706754300000|2024-02-01 02:25:00|94.86|92.66|94.31|92.11|94.86|92.66|94.31|92.11|0
1706754600000|2024-02-01 02:30:00|94.39|92.19|94|91.8|94.39|92.19|93.92|91.72|0
1706754900000|2024-02-01 02:35:00|94.07|91.87|94.15|91.95|94.31|92.11|94.07|91.87|0
1706755200000|2024-02-01 02:40:00|94.23|92.03|94.15|91.95|94.23|92.03|93.91|91.71|0
1706755500000|2024-02-01 02:45:00|94.23|92.03|94.3|92.1|94.3|92.1|94.15|91.95|0
1706755800000|2024-02-01 02:50:00|94.22|92.02|94.38|92.18|94.46|92.26|94.22|92.02|0
1706756100000|2024-02-01 02:55:00|94.3|92.1|94.38|92.18|94.46|92.26|94.3|92.1|0
1706756400000|2024-02-01 03:00:00|94.3|92.1|94.38|92.18|94.38|92.18|94.22|92.02|0
1706756700000|2024-02-01 03:05:00|94.45|92.25|94.53|92.33|94.53|92.33|94.37|92.17|0
1706757000000|2024-02-01 03:10:00|94.45|92.25|94.45|92.25|94.53|92.33|94.37|92.17|0
1706757300000|2024-02-01 03:15:00|94.53|92.33|94.68|92.48|94.84|92.64|94.45|92.25|0
1706757600000|2024-02-01 03:20:00|94.76|92.56|94.84|92.64|94.92|92.72|94.6|92.4|0
1706757900000|2024-02-01 03:25:00|94.92|92.72|94.84|92.64|95.15|92.95|94.84|92.64|0
1706758200000|2024-02-01 03:30:00|94.92|92.72|95.15|92.95|95.15|92.95|94.84|92.64|0
1706758500000|2024-02-01 03:35:00|95.07|92.87|95.7|93.5|95.86|93.66|95.07|92.87|0
1706758800000|2024-02-01 03:40:00|95.62|93.42|95.46|93.26|95.7|93.5|95.3|93.1|0
1706759100000|2024-02-01 03:45:00|95.38|93.18|95.07|92.87|95.38|93.18|95.07|92.87|0
1706759400000|2024-02-01 03:50:00|94.99|92.79|95.06|92.86|95.14|92.94|94.98|92.78|0
1706759700000|2024-02-01 03:55:00|94.98|92.78|94.9|92.7|94.98|92.78|94.83|92.63|0
1706760000000|2024-02-01 04:00:00|94.83|92.63|94.82|92.62|94.87|92.67|94.74|92.54|0
1706760300000|2024-02-01 04:05:00|94.74|92.54|94.43|92.23|94.79|92.59|94.43|92.23|0
1706760600000|2024-02-01 04:10:00|94.35|92.15|94.19|91.99|94.35|92.15|94.19|91.99|0
1706760900000|2024-02-01 04:15:00|94.27|92.07|94.11|91.91|94.35|92.15|94.11|91.91|0
1706761200000|2024-02-01 04:20:00|94.19|91.99|94.19|91.99|94.31|92.11|94.11|91.91|0
1706761500000|2024-02-01 04:25:00|94.11|91.91|94.19|91.99|94.19|91.99|94.11|91.91|0
1706761800000|2024-02-01 04:30:00|94.26|92.06|94.58|92.38|94.66|92.46|94.26|92.06|0
1706762100000|2024-02-01 04:35:00|94.54|92.34|94.5|92.3|94.65|92.45|94.5|92.3|0
1706762400000|2024-02-01 04:40:00|94.42|92.22|94.49|92.29|94.49|92.29|94.42|92.22|0
1706762700000|2024-02-01 04:45:00|94.57|92.37|94.65|92.45|94.73|92.53|94.57|92.37|0
1706763000000|2024-02-01 04:50:00|94.57|92.37|94.25|92.05|94.57|92.37|94.25|92.05|0
1706763300000|2024-02-01 04:55:00|94.18|91.98|94.33|92.13|94.41|92.21|94.18|91.98|0
1706763600000|2024-02-01 05:00:00|94.41|92.21|94.8|92.6|94.96|92.76|94.41|92.21|0
1706763900000|2024-02-01 05:05:00|94.72|92.52|94.96|92.76|95|92.8|94.64|92.44|0
1706764200000|2024-02-01 05:10:00|94.88|92.68|94.72|92.52|95.11|92.91|94.72|92.52|0
1706764500000|2024-02-01 05:15:00|94.68|92.48|94.56|92.36|94.8|92.6|94.48|92.28|0
1706764800000|2024-02-01 05:20:00|94.6|92.4|94.71|92.51|94.87|92.67|94.6|92.4|0
1706765100000|2024-02-01 05:25:00|94.87|92.67|95.03|92.83|95.11|92.91|94.79|92.59|0
1706765400000|2024-02-01 05:30:00|95.18|92.98|95.1|92.9|95.18|92.98|94.87|92.67|0
1706765700000|2024-02-01 05:35:00|95.18|92.98|95.34|93.14|95.42|93.22|95.15|92.95|0
1706766000000|2024-02-01 05:40:00|95.26|93.06|95.34|93.14|95.42|93.22|95.18|92.98|0
1706766300000|2024-02-01 05:45:00|95.38|93.18|95.34|93.14|95.57|93.37|95.18|92.98|0
1706766600000|2024-02-01 05:50:00|95.26|93.06|95.49|93.29|95.49|93.29|95.26|93.06|0
1706766900000|2024-02-01 05:55:00|95.57|93.37|95.81|93.61|95.81|93.61|95.49|93.29|0
1706767200000|2024-02-01 06:00:00|95.73|93.53|95.65|93.45|95.81|93.61|95.57|93.37|0
1706767500000|2024-02-01 06:05:00|95.73|93.53|95.64|93.44|95.8|93.6|95.57|93.37|0
1706767800000|2024-02-01 06:10:00|95.56|93.36|95.56|93.36|95.72|93.52|95.45|93.25|0
1706768100000|2024-02-01 06:15:00|95.6|93.4|95.88|93.68|95.88|93.68|95.48|93.28|0
1706768400000|2024-02-01 06:20:00|95.96|93.76|96.11|93.91|96.19|93.99|95.96|93.76|0
1706768700000|2024-02-01 06:25:00|96.19|93.99|96.35|94.15|96.43|94.23|96.11|93.91|0
1706769000000|2024-02-01 06:30:00|96.43|94.23|96.51|94.31|96.59|94.39|96.35|94.15|0
1706769300000|2024-02-01 06:35:00|96.43|94.23|96.75|94.55|96.75|94.55|96.43|94.23|0
1706769600000|2024-02-01 06:40:00|96.67|94.47|95.79|93.59|96.67|94.47|95.71|93.51|0
1706769900000|2024-02-01 06:45:00|95.83|93.63|96.34|94.14|96.42|94.22|95.79|93.59|0
1706770200000|2024-02-01 06:50:00|96.42|94.22|96.82|94.62|96.82|94.62|96.34|94.14|0
1706770500000|2024-02-01 06:55:00|96.9|94.7|97.3|95.1|97.46|95.26|96.82|94.62|0
1706770800000|2024-02-01 07:00:00|97.22|95.02|96.46|94.26|97.46|95.26|96.38|94.18|0
1706771100000|2024-02-01 07:05:00|96.54|94.34|96.78|94.58|97.02|94.82|96.3|94.1|0
1706771400000|2024-02-01 07:10:00|96.86|94.66|96.58|94.38|96.86|94.66|96.3|94.1|0
1706771700000|2024-02-01 07:15:00|96.54|94.34|95.98|93.78|96.54|94.34|95.9|93.7|0
1706772000000|2024-02-01 07:20:00|95.9|93.7|96.46|94.26|96.54|94.34|95.9|93.7|0
1706772300000|2024-02-01 07:25:00|96.38|94.18|96.37|94.17|96.61|94.41|96.3|94.1|0
1706772600000|2024-02-01 07:30:00|96.45|94.25|95.89|93.69|96.61|94.41|95.89|93.69|0
1706772900000|2024-02-01 07:35:00|95.94|93.74|95.42|93.22|95.97|93.77|95.42|93.22|0
1706773200000|2024-02-01 07:40:00|95.41|93.21|94.94|92.74|95.57|93.37|94.78|92.58|0
1706773500000|2024-02-01 07:45:00|95.02|92.82|95.21|93.01|95.57|93.37|94.94|92.74|0
1706773800000|2024-02-01 07:50:00|95.17|92.97|94.93|92.73|95.33|93.13|94.93|92.73|0
1706774100000|2024-02-01 07:55:00|94.86|92.66|94.62|92.42|94.86|92.66|94.46|92.26|0
1706774400000|2024-02-01 08:00:00|94.85|92.65|94.46|92.26|94.85|92.65|94.22|92.02|0
1706774700000|2024-02-01 08:05:00|94.38|92.18|94.81|92.61|95.17|92.97|94.3|92.1|0
1706775000000|2024-02-01 08:10:00|94.77|92.57|94.37|92.17|95.01|92.81|94.37|92.17|0
1706775300000|2024-02-01 08:15:00|94.3|92.1|94.14|91.94|94.85|92.65|94.06|91.86|0
1706775600000|2024-02-01 08:20:00|94.22|92.02|93.66|91.46|94.22|92.02|93.59|91.39|0
1706775900000|2024-02-01 08:25:00|93.71|91.51|93.43|91.23|93.82|91.62|93.35|91.15|0
1706776200000|2024-02-01 08:30:00|93.51|91.31|94.46|92.26|94.92|92.72|93.51|91.31|0
1706776500000|2024-02-01 08:35:00|94.54|92.34|94.31|92.11|94.97|92.77|94.26|92.06|0
1706776800000|2024-02-01 08:40:00|94.26|92.06|94.34|92.14|94.73|92.53|94.11|91.91|0
1706777100000|2024-02-01 08:45:00|94.26|92.06|94.5|92.3|94.62|92.42|94.11|91.91|0
1706777400000|2024-02-01 08:50:00|94.42|92.22|94.57|92.37|94.65|92.45|94.26|92.06|0
1706777700000|2024-02-01 08:55:00|94.65|92.45|94.34|92.14|94.81|92.61|94.34|92.14|0
1706778000000|2024-02-01 09:00:00|94.26|92.06|94.8|92.6|94.8|92.6|94.1|91.9|0
1706778300000|2024-02-01 09:05:00|94.88|92.68|95.04|92.84|95.12|92.92|94.49|92.29|0
1706778600000|2024-02-01 09:10:00|94.96|92.76|94.41|92.21|94.96|92.76|94.17|91.97|0
1706778900000|2024-02-01 09:15:00|94.49|92.29|94.17|91.97|94.49|92.29|93.7|91.5|0
1706779200000|2024-02-01 09:20:00|94.25|92.05|94.25|92.05|94.41|92.21|94.09|91.89|0
1706779500000|2024-02-01 09:25:00|94.21|92.01|94.32|92.12|94.4|92.2|94.09|91.89|0
1706779800000|2024-02-01 09:30:00|94.25|92.05|94.24|92.04|94.25|92.05|93.78|91.58|0
1706780100000|2024-02-01 09:35:00|94.32|92.12|94.32|92.12|94.56|92.36|94.24|92.04|0
1706780400000|2024-02-01 09:40:00|94.4|92.2|94.55|92.35|94.71|92.51|94.16|91.96|0
1706780700000|2024-02-01 09:45:00|94.47|92.27|93.85|91.65|94.55|92.35|93.85|91.65|0
1706781000000|2024-02-01 09:50:00|93.77|91.57|93.85|91.65|94|91.8|93.77|91.57|0
1706781300000|2024-02-01 09:55:00|93.77|91.57|94.08|91.88|94.23|92.03|93.77|91.57|0
1706781600000|2024-02-01 10:00:00|94.16|91.96|93.92|91.72|94.31|92.11|93.84|91.64|0
1706781900000|2024-02-01 10:05:00|94|91.8|94.07|91.87|94.08|91.88|93.84|91.64|0
1706782200000|2024-02-01 10:10:00|94|91.8|93.53|91.33|94|91.8|93.53|91.33|0
1706782500000|2024-02-01 10:15:00|93.6|91.4|93.76|91.56|93.84|91.64|93.53|91.33|0
1706782800000|2024-02-01 10:20:00|93.68|91.48|93.29|91.09|93.68|91.48|93.29|91.09|0
1706783100000|2024-02-01 10:25:00|93.37|91.17|93.52|91.32|93.52|91.32|93.37|91.17|0
1706783400000|2024-02-01 10:30:00|93.44|91.24|93.36|91.16|93.68|91.48|93.36|91.16|0
1706783700000|2024-02-01 10:35:00|93.44|91.24|93.28|91.08|93.44|91.24|93.28|91.08|0
1706784000000|2024-02-01 10:40:00|93.36|91.16|93.28|91.08|93.44|91.24|93.2|91|0
1706784300000|2024-02-01 10:45:00|93.36|91.16|93.28|91.08|93.36|91.16|93.13|90.93|0
1706784600000|2024-02-01 10:50:00|93.36|91.16|93.12|90.92|93.36|91.16|93.12|90.92|0
1706784900000|2024-02-01 10:55:00|93.04|90.84|93.04|90.84|93.2|91|93.04|90.84|0
1706785200000|2024-02-01 11:00:00|93.08|90.88|93.2|91|93.28|91.08|92.96|90.76|0
1706785500000|2024-02-01 11:05:00|93.12|90.92|93.5|91.3|93.5|91.3|93.12|90.92|0
1706785800000|2024-02-01 11:10:00|93.58|91.38|93.66|91.46|93.66|91.46|93.43|91.23|0
1706786100000|2024-02-01 11:15:00|93.74|91.54|93.5|91.3|93.74|91.54|93.42|91.22|0
1706786400000|2024-02-01 11:20:00|93.42|91.22|93.65|91.45|93.66|91.46|93.42|91.22|0
1706786700000|2024-02-01 11:25:00|93.73|91.53|93.58|91.38|93.73|91.53|93.58|91.38|0
1706787000000|2024-02-01 11:30:00|93.65|91.45|93.57|91.37|93.73|91.53|93.5|91.3|0
1706787300000|2024-02-01 11:35:00|93.65|91.45|93.34|91.14|93.65|91.45|93.26|91.06|0
1706787600000|2024-02-01 11:40:00|93.26|91.06|93.26|91.06|93.49|91.29|93.26|91.06|0
1706787900000|2024-02-01 11:45:00|93.34|91.14|93.41|91.21|93.57|91.37|93.26|91.06|0
1706788200000|2024-02-01 11:50:00|93.37|91.17|93.41|91.21|93.72|91.52|93.26|91.06|0
1706788500000|2024-02-01 11:55:00|93.33|91.13|92.86|90.66|93.33|91.13|92.86|90.66|0
1706788800000|2024-02-01 12:00:00|92.94|90.74|93.02|90.82|93.33|91.13|92.79|90.59|0
1706789100000|2024-02-01 12:05:00|92.94|90.74|92.17|89.97|92.98|90.78|92.01|89.81|0
1706789400000|2024-02-01 12:10:00|92.24|90.04|92.63|90.43|92.78|90.58|92.24|90.04|0
1706789700000|2024-02-01 12:15:00|92.55|90.35|92.16|89.96|92.7|90.5|92.01|89.81|0
1706790000000|2024-02-01 12:20:00|92.13|89.93|92.08|89.88|92.24|90.04|91.93|89.73|0
1706790300000|2024-02-01 12:25:00|92.12|89.92|92.08|89.88|92.39|90.19|91.93|89.73|0
1706790600000|2024-02-01 12:30:00|92.01|89.81|91.85|89.65|92.08|89.88|91.85|89.65|0
1706790900000|2024-02-01 12:35:00|91.93|89.73|91.85|89.65|92.08|89.88|91.85|89.65|0
1706791200000|2024-02-01 12:40:00|91.69|89.49|91|88.8|91.69|89.49|91|88.8|0
1706791500000|2024-02-01 12:45:00|91.08|88.88|91.46|89.26|91.46|89.26|90.85|88.65|0
1706791800000|2024-02-01 12:50:00|91.38|89.18|91.23|89.03|91.69|89.49|91.08|88.88|0
1706792100000|2024-02-01 12:55:00|91.31|89.11|91.53|89.33|91.84|89.64|91|88.8|0
1706792400000|2024-02-01 13:00:00|91.76|89.56|92.22|90.02|92.3|90.1|91.53|89.33|0
1706792700000|2024-02-01 13:05:00|92.15|89.95|93.26|91.06|93.26|91.06|92.07|89.87|0
1706793000000|2024-02-01 13:10:00|92.72|90.52|93.65|91.45|93.8|91.6|92.64|90.44|0
1706793300000|2024-02-01 13:15:00|93.8|91.6|94.43|92.23|94.58|92.38|93.72|91.52|0
1706793600000|2024-02-01 13:20:00|94.5|92.3|94.74|92.54|94.82|92.62|94.11|91.91|0
1706793900000|2024-02-01 13:25:00|94.82|92.62|93.99|91.79|94.82|92.62|93.64|91.44|0
1706794200000|2024-02-01 13:30:00|93.6|91.4|94.11|91.91|94.81|92.61|92.75|90.55|0
1706794500000|2024-02-01 13:35:00|94.18|91.98|92.47|90.27|94.18|91.98|92.32|90.12|0
1706794800000|2024-02-01 13:40:00|92.4|90.2|93.17|90.97|93.32|91.12|92.09|89.89|0
1706795100000|2024-02-01 13:45:00|93.09|90.89|92.62|90.42|93.09|90.89|92.01|89.81|0
1706795400000|2024-02-01 13:50:00|92.55|90.35|92.54|90.34|92.93|90.73|92.31|90.11|0
1706795700000|2024-02-01 13:55:00|92.62|90.42|92.85|90.65|92.85|90.65|92.16|89.96|0
1706796000000|2024-02-01 14:00:00|92.77|90.57|93.78|91.58|93.78|91.58|92|89.8|0
1706796300000|2024-02-01 14:05:00|93.86|91.66|93.62|91.42|94.49|92.29|93.55|91.35|0
1706796600000|2024-02-01 14:10:00|93.55|91.35|93.54|91.34|94.25|92.05|93.23|91.03|0
1706796900000|2024-02-01 14:15:00|93.47|91.27|93.85|91.65|93.85|91.65|93.31|91.11|0
1706797200000|2024-02-01 14:20:00|93.78|91.58|94.32|92.12|94.32|92.12|93.62|91.42|0
1706797500000|2024-02-01 14:25:00|94.09|91.89|94.79|92.59|95.34|93.14|93.46|91.26|0
1706797800000|2024-02-01 14:30:00|94.63|92.43|91.99|89.79|94.63|92.43|91.84|89.64|0
1706798100000|2024-02-01 14:35:00|91.91|89.71|92.68|90.48|93.07|90.87|91.61|89.41|0
1706798400000|2024-02-01 14:40:00|92.6|90.4|91.68|89.48|92.99|90.79|91.6|89.4|0
1706798700000|2024-02-01 14:45:00|91.83|89.63|93.22|91.02|93.53|91.33|91.45|89.25|0
1706799000000|2024-02-01 14:50:00|93.38|91.18|93.06|90.86|93.38|91.18|92.29|90.09|0
1706799300000|2024-02-01 14:55:00|93.14|90.94|93.68|91.48|94.47|92.27|93.14|90.94|0
1706799600000|2024-02-01 15:00:00|93.57|91.37|92.83|90.63|95.89|93.69|92.83|90.63|0
1706799900000|2024-02-01 15:05:00|92.75|90.55|90.6|88.4|93.37|91.17|90.53|88.33|0
1706800200000|2024-02-01 15:10:00|90.53|88.33|91.24|89.04|91.93|89.73|90.45|88.25|0
1706800500000|2024-02-01 15:15:00|91.16|88.96|91.54|89.34|91.62|89.42|90.55|88.35|0
1706800800000|2024-02-01 15:20:00|91.47|89.27|92.47|90.27|93.55|91.35|91.47|89.27|0
1706801100000|2024-02-01 15:25:00|92.39|90.19|89.87|87.67|92.7|90.5|89.87|87.67|0
1706801400000|2024-02-01 15:30:00|89.94|87.74|90.47|88.27|90.93|88.73|89.87|87.67|0
1706801700000|2024-02-01 15:35:00|90.4|88.2|90.62|88.42|90.85|88.65|90.24|88.04|0
1706802000000|2024-02-01 15:40:00|90.55|88.35|91.38|89.18|91.77|89.57|90.55|88.35|0
1706802300000|2024-02-01 15:45:00|91.54|89.34|92.15|89.95|92.3|90.1|91|88.8|0
1706802600000|2024-02-01 15:50:00|92.22|90.02|95.55|93.35|95.55|93.35|92.22|90.02|0
1706802900000|2024-02-01 15:55:00|95.39|93.19|96.74|94.54|96.74|94.54|95.15|92.95|0
1706803200000|2024-02-01 16:00:00|96.66|94.46|97.06|94.86|97.14|94.94|95.1|92.9|0
1706803500000|2024-02-01 16:05:00|96.98|94.78|96.74|94.54|97.14|94.94|95.71|93.51|0
1706803800000|2024-02-01 16:10:00|96.58|94.38|97.21|95.01|98.18|95.98|96.18|93.98|0
1706804100000|2024-02-01 16:15:00|97.13|94.93|96.81|94.61|97.13|94.93|96.02|93.82|0
1706804400000|2024-02-01 16:20:00|96.73|94.53|95.62|93.42|97.05|94.85|95.46|93.26|0
1706804700000|2024-02-01 16:25:00|95.7|93.5|95.78|93.58|96.41|94.21|95.23|93.03|0
1706805000000|2024-02-01 16:30:00|95.7|93.5|95.4|93.2|95.79|93.59|94.36|92.16|0
1706805300000|2024-02-01 16:35:00|95.48|93.28|94.93|92.73|96.19|93.99|94.93|92.73|0
1706805600000|2024-02-01 16:40:00|94.85|92.65|94.69|92.49|95.16|92.96|94.31|92.11|0
1706805900000|2024-02-01 16:45:00|94.54|92.34|94.61|92.41|95.16|92.96|94.23|92.03|0
1706806200000|2024-02-01 16:50:00|94.54|92.34|93.84|91.64|94.54|92.34|93.53|91.33|0
1706806500000|2024-02-01 16:55:00|93.91|91.71|93.99|91.79|94.3|92.1|93.68|91.48|0
1706806800000|2024-02-01 17:00:00|93.83|91.63|91.46|89.26|93.91|91.71|90.77|88.57|0
1706807100000|2024-02-01 17:05:00|91.38|89.18|89.65|87.45|91.38|89.18|89.27|87.07|0
1706807400000|2024-02-01 17:10:00|89.57|87.37|90.47|88.27|90.77|88.57|89.05|86.85|0
1706807700000|2024-02-01 17:15:00|90.39|88.19|91.07|88.87|91.07|88.87|90.24|88.04|0
1706808000000|2024-02-01 17:20:00|91|88.8|90.69|88.49|91.52|89.32|90.69|88.49|0
1706808300000|2024-02-01 17:25:00|90.62|88.42|91.37|89.17|91.67|89.47|90.62|88.42|0
1706808600000|2024-02-01 17:30:00|91.45|89.25|91.29|89.09|91.75|89.55|90.99|88.79|0
1706808900000|2024-02-01 17:35:00|91.37|89.17|91.14|88.94|91.52|89.32|90.84|88.64|0
1706809200000|2024-02-01 17:40:00|91.06|88.86|90.84|88.64|91.52|89.32|90.61|88.41|0
1706809500000|2024-02-01 17:45:00|90.91|88.71|89.4|87.2|91.98|89.78|89.33|87.13|0
1706809800000|2024-02-01 17:50:00|89.33|87.13|87.41|85.21|89.33|87.13|87.41|85.21|0
1706810100000|2024-02-01 17:55:00|87.48|85.28|89.1|86.9|89.92|87.72|86.68|84.48|0
1706810400000|2024-02-01 18:00:00|89.17|86.97|91.8|89.6|91.8|89.6|88.88|86.68|0
1706810700000|2024-02-01 18:05:00|91.87|89.67|92.1|89.9|92.63|90.43|91.64|89.44|0
1706811000000|2024-02-01 18:10:00|92.17|89.97|89.99|87.79|92.17|89.97|89.91|87.71|0
1706811300000|2024-02-01 18:15:00|90.06|87.86|89.91|87.71|90.73|88.53|89.69|87.49|0
1706811600000|2024-02-01 18:20:00|89.98|87.78|90.36|88.16|90.88|88.68|89.76|87.56|0
1706811900000|2024-02-01 18:25:00|90.28|88.08|90.28|88.08|90.66|88.46|89.68|87.48|0
1706812200000|2024-02-01 18:30:00|90.35|88.15|89.23|87.03|90.43|88.23|88.57|86.37|0
1706812500000|2024-02-01 18:35:00|89.16|86.96|91.4|89.2|92.09|89.89|88.86|86.66|0
1706812800000|2024-02-01 18:40:00|91.56|89.36|91.1|88.9|91.78|89.58|90.8|88.6|0
1706813100000|2024-02-01 18:45:00|91.06|88.86|89.67|87.47|91.06|88.86|89.45|87.25|0
1706813400000|2024-02-01 18:50:00|89.6|87.4|89.67|87.47|89.97|87.77|89.23|87.03|0
1706813700000|2024-02-01 18:55:00|89.82|87.62|89.6|87.4|89.97|87.77|88.86|86.66|0
1706814000000|2024-02-01 19:00:00|89.37|87.17|88.7|86.5|89.6|87.4|88.7|86.5|0
1706814300000|2024-02-01 19:05:00|88.85|86.65|87.82|85.62|88.85|86.65|87.82|85.62|0
1706814600000|2024-02-01 19:10:00|87.75|85.55|89.44|87.24|89.52|87.32|87.45|85.25|0
1706814900000|2024-02-01 19:15:00|89.52|87.32|88.48|86.28|89.74|87.54|88.4|86.2|0
1706815200000|2024-02-01 19:20:00|88.4|86.2|87.56|85.36|88.92|86.72|87.34|85.14|0
1706815500000|2024-02-01 19:25:00|87.71|85.51|87.93|85.73|88.15|85.95|87.34|85.14|0
1706815800000|2024-02-01 19:30:00|87.78|85.58|88.89|86.69|88.89|86.69|87.63|85.43|0
1706816100000|2024-02-01 19:35:00|88.81|86.61|87.41|85.21|88.81|86.61|87.11|84.91|0
1706816400000|2024-02-01 19:40:00|87.33|85.13|86.75|84.55|87.41|85.21|86.6|84.4|0
1706816700000|2024-02-01 19:45:00|86.67|84.47|85.51|83.31|86.75|84.55|84.72|82.52|0
1706817000000|2024-02-01 19:50:00|85.37|83.17|85.73|83.53|85.8|83.6|85.08|82.88|0
1706817300000|2024-02-01 19:55:00|85.65|83.45|84.72|82.52|85.65|83.45|84.65|82.45|0
1706817600000|2024-02-01 20:00:00|84.57|82.37|83.72|81.52|85|82.8|83.72|81.52|0
1706817900000|2024-02-01 20:05:00|83.79|81.59|84.5|82.3|84.78|82.58|83.43|81.23|0
1706818200000|2024-02-01 20:10:00|84.43|82.23|84.64|82.44|85.58|83.38|84.43|82.23|0
1706818500000|2024-02-01 20:15:00|84.57|82.37|84.35|82.15|84.71|82.51|84.07|81.87|0
1706818800000|2024-02-01 20:20:00|84.28|82.08|84.56|82.36|84.78|82.58|84.28|82.08|0
1706819100000|2024-02-01 20:25:00|84.49|82.29|84.28|82.08|84.64|82.44|84.13|81.93|0
1706819400000|2024-02-01 20:30:00|84.2|82|83.99|81.79|84.42|82.22|83.78|81.58|0
1706819700000|2024-02-01 20:35:00|83.92|81.72|83.63|81.43|84.27|82.07|83.56|81.36|0
1706820000000|2024-02-01 20:40:00|83.56|81.36|84.06|81.86|84.06|81.86|83.14|80.94|0
1706820300000|2024-02-01 20:45:00|84.13|81.93|85.13|82.93|85.13|82.93|83.7|81.5|0
1706820600000|2024-02-01 20:50:00|84.91|82.71|85.05|82.85|85.92|83.72|84.84|82.64|0
1706820900000|2024-02-01 20:55:00|84.91|82.71|82.92|80.72|84.91|82.71|82.85|80.65|0
1706821200000|2024-02-01 21:00:00|83.06|80.86|82.49|80.29|83.62|81.42|81.73|79.53|0
1706821500000|2024-02-01 21:05:00|79.93|77.73|80.2|78|81.45|79.25|79.38|77.18|0
1706821800000|2024-02-01 21:10:00|80.27|78.07|78.63|76.43|80.27|78.07|78.3|76.1|0
1706822100000|2024-02-01 21:15:00|78.2|75.8|78.33|75.93|78.53|76.13|77.46|75.06|0
1706822400000|2024-02-01 21:20:00|78.26|75.86|77.99|75.59|78.9|76.5|77.66|75.26|0
1706822700000|2024-02-01 21:25:00|77.96|75.56|77.29|74.89|78.26|75.86|77.29|74.89|0
1706823000000|2024-02-01 21:30:00|76.39|73.99|77.82|75.42|78.49|76.09|76.33|73.93|0
1706823300000|2024-02-01 21:35:00|77.79|75.39|76.79|74.39|78.05|75.65|76.79|74.39|0
1706823600000|2024-02-01 21:40:00|76.92|74.52|75.73|73.33|76.92|74.52|75.73|73.33|0
1706823900000|2024-02-01 21:45:00|75.8|73.4|74.17|71.77|76.45|74.05|74.17|71.77|0
1706824200000|2024-02-01 21:50:00|73.78|71.38|75.69|73.29|75.69|73.29|73.59|71.19|0
1706824500000|2024-02-01 21:55:00|75.76|73.36|75.79|73.39|75.95|73.55|75.3|72.9|0
1706824800000|2024-02-01 22:00:00|75.73|73.33|75.84|73.44|75.94|73.54|75.73|73.33|0
1706825100000|2024-02-01 22:05:00|75.85|73.45|76.03|73.63|76.03|73.63|75.78|73.38|0
1706825400000|2024-02-01 22:10:00|76.02|73.62|76.08|73.68|76.13|73.73|75.93|73.53|0
1706825700000|2024-02-01 22:15:00|76.07|73.67|76.16|73.76|76.17|73.77|76.07|73.67|0
1706826000000|2024-02-01 22:20:00|76.11|73.71|76.11|73.71|76.19|73.79|76.07|73.67|0
1706826300000|2024-02-01 22:25:00|76.13|73.73|76.25|73.85|76.25|73.85|76.06|73.66|0
1706826600000|2024-02-01 22:30:00|76.29|73.89|76.49|74.09|76.51|74.11|76.29|73.89|0
1706826900000|2024-02-01 22:35:00|76.56|74.16|76.99|74.59|77.11|74.71|76.49|74.09|0
1706827200000|2024-02-01 22:40:00|77.06|74.66|77.03|74.63|77.13|74.73|76.81|74.41|0
1706827500000|2024-02-01 22:45:00|76.95|74.55|77.12|74.72|77.14|74.74|76.94|74.54|0
1706827800000|2024-02-01 22:50:00|77.15|74.75|77.39|74.99|77.4|75|77.15|74.75|0
1706828100000|2024-02-01 22:55:00|77.38|74.98|77.42|75.02|77.53|75.13|77.24|74.84|0
1706828400000|2024-02-01 23:00:00|77.81|75.41|77.04|74.64|77.81|75.41|76.65|74.25|0
1706828700000|2024-02-01 23:05:00|76.91|74.51|77.17|74.77|77.77|75.37|76.91|74.51|0
1706829000000|2024-02-01 23:10:00|76.98|74.58|77.74|75.34|77.77|75.37|76.78|74.38|0
1706829300000|2024-02-01 23:15:00|77.7|75.3|77.11|74.71|77.77|75.37|77.07|74.67|0
1706829600000|2024-02-01 23:20:00|77.04|74.64|76.84|74.44|77.44|75.04|76.77|74.37|0
1706829900000|2024-02-01 23:25:00|76.91|74.51|77.3|74.9|77.3|74.9|76.91|74.51|0
1706830200000|2024-02-01 23:30:00|77.23|74.83|77.3|74.9|77.5|75.1|77.17|74.77|0
1706830500000|2024-02-01 23:35:00|77.27|74.87|77.3|74.9|77.46|75.06|77.23|74.83|0
1706830800000|2024-02-01 23:40:00|77.36|74.96|76.77|74.37|77.36|74.96|76.7|74.3|0
1706831100000|2024-02-01 23:45:00|76.83|74.43|77.09|74.69|77.23|74.83|76.83|74.43|0
1706831400000|2024-02-01 23:50:00|77.03|74.63|77.03|74.63|77.09|74.69|76.9|74.5|0
1706831700000|2024-02-01 23:55:00|77.09|74.69|77.02|74.62|77.29|74.89|77.02|74.62|0
1706832000000|2024-02-02 00:00:00|77.16|74.76|77.42|75.02|77.49|75.09|77.02|74.62|0
1706832300000|2024-02-02 00:05:00|77.49|75.09|77.55|75.15|77.75|75.35|77.35|74.95|0
1706832600000|2024-02-02 00:10:00|77.62|75.22|77.68|75.28|77.75|75.35|77.55|75.15|0
1706832900000|2024-02-02 00:15:00|77.75|75.35|77.81|75.41|78.08|75.68|77.61|75.21|0
1706833200000|2024-02-02 00:20:00|77.75|75.35|77.54|75.14|77.81|75.41|77.54|75.14|0
1706833500000|2024-02-02 00:25:00|77.61|75.21|77.61|75.21|77.61|75.21|77.41|75.01|0
1706833800000|2024-02-02 00:30:00|77.64|75.24|77.54|75.14|77.67|75.27|77.48|75.08|0
1706834100000|2024-02-02 00:35:00|77.47|75.07|77.27|74.87|77.47|75.07|77.27|74.87|0
1706834400000|2024-02-02 00:40:00|77.34|74.94|77.27|74.87|77.41|75.01|77.27|74.87|0
1706834700000|2024-02-02 00:45:00|77.34|74.94|77.14|74.74|77.4|75|77.14|74.74|0
1706835000000|2024-02-02 00:50:00|77.2|74.8|76.87|74.47|77.24|74.84|76.81|74.41|0
1706835300000|2024-02-02 00:55:00|76.94|74.54|76.87|74.47|77|74.6|76.81|74.41|0
1706835600000|2024-02-02 01:00:00|76.8|74.4|77.07|74.67|77.13|74.73|76.61|74.21|0
1706835900000|2024-02-02 01:05:00|77|74.6|76.6|74.2|77|74.6|76.6|74.2|0
1706836200000|2024-02-02 01:10:00|76.67|74.27|82.14|79.74|82.14|79.74|76.47|74.07|0
1706836500000|2024-02-02 01:15:00|82.21|79.81|80.03|77.63|82.21|79.81|79.96|77.56|0
1706836800000|2024-02-02 01:20:00|80.09|77.69|79.86|77.46|80.16|77.76|79.82|77.42|0
1706837100000|2024-02-02 01:25:00|79.82|77.42|79.82|77.42|79.96|77.56|79.69|77.29|0
1706837400000|2024-02-02 01:30:00|79.72|77.52|79.19|76.99|79.72|77.52|79.19|76.99|0
1706837700000|2024-02-02 01:35:00|79.06|76.86|79.32|77.12|79.39|77.19|79.05|76.85|0
1706838000000|2024-02-02 01:40:00|79.39|77.19|79.45|77.25|79.58|77.38|79.39|77.19|0
1706838300000|2024-02-02 01:45:00|79.38|77.18|79.51|77.31|79.65|77.45|79.38|77.18|0
1706838600000|2024-02-02 01:50:00|79.45|77.25|79.25|77.05|79.51|77.31|79.11|76.91|0
1706838900000|2024-02-02 01:55:00|79.18|76.98|79.11|76.91|79.31|77.11|79.05|76.85|0
1706839200000|2024-02-02 02:00:00|79.18|76.98|79.21|77.01|79.24|77.04|79.11|76.91|0
1706839500000|2024-02-02 02:05:00|79.18|76.98|79.11|76.91|79.24|77.04|78.98|76.78|0
1706839800000|2024-02-02 02:10:00|79.18|76.98|79.44|77.24|79.44|77.24|79.18|76.98|0
1706840100000|2024-02-02 02:15:00|79.37|77.17|79.7|77.5|79.7|77.5|79.31|77.11|0
1706840400000|2024-02-02 02:20:00|79.77|77.57|79.57|77.37|79.84|77.64|79.57|77.37|0
1706840700000|2024-02-02 02:25:00|79.63|77.43|79.57|77.37|79.63|77.43|79.43|77.23|0
1706841000000|2024-02-02 02:30:00|79.5|77.3|79.36|77.16|79.5|77.3|79.3|77.1|0
1706841300000|2024-02-02 02:35:00|79.3|77.1|79.5|77.3|79.5|77.3|79.3|77.1|0
1706841600000|2024-02-02 02:40:00|79.56|77.36|79.2|77|79.56|77.36|79.16|76.96|0
1706841900000|2024-02-02 02:45:00|79.16|76.96|79.16|76.96|79.29|77.09|79.09|76.89|0
1706842200000|2024-02-02 02:50:00|79.23|77.03|79.29|77.09|79.29|77.09|79.09|76.89|0
1706842500000|2024-02-02 02:55:00|79.22|77.02|79.16|76.96|79.22|77.02|79.09|76.89|0
1706842800000|2024-02-02 03:00:00|79.09|76.89|79.22|77.02|79.22|77.02|79.09|76.89|0
1706843100000|2024-02-02 03:05:00|79.29|77.09|79.29|77.09|79.29|77.09|79.15|76.95|0
1706843400000|2024-02-02 03:10:00|79.22|77.02|79.35|77.15|79.42|77.22|79.22|77.02|0
1706843700000|2024-02-02 03:15:00|79.28|77.08|79.48|77.28|79.61|77.41|79.28|77.08|0
1706844000000|2024-02-02 03:20:00|79.41|77.21|79.48|77.28|79.61|77.41|79.41|77.21|0
1706844300000|2024-02-02 03:25:00|79.55|77.35|79.61|77.41|79.68|77.48|79.55|77.35|0
1706844600000|2024-02-02 03:30:00|79.54|77.34|79.87|77.67|79.88|77.68|79.54|77.34|0
1706844900000|2024-02-02 03:35:00|79.81|77.61|79.81|77.61|79.87|77.67|79.74|77.54|0
1706845200000|2024-02-02 03:40:00|79.87|77.67|79.74|77.54|79.87|77.67|79.67|77.47|0
1706845500000|2024-02-02 03:45:00|79.71|77.51|79.54|77.34|79.74|77.54|79.47|77.27|0
1706845800000|2024-02-02 03:50:00|79.6|77.4|79.6|77.4|79.73|77.53|79.53|77.33|0
1706846100000|2024-02-02 03:55:00|79.53|77.33|79.73|77.53|79.8|77.6|79.53|77.33|0
1706846400000|2024-02-02 04:00:00|79.8|77.6|79.86|77.66|79.86|77.66|79.73|77.53|0
1706846700000|2024-02-02 04:05:00|79.8|77.6|79.8|77.6|79.86|77.66|79.8|77.6|0
1706847000000|2024-02-02 04:10:00|79.79|77.59|79.86|77.66|79.93|77.73|79.79|77.59|0
1706847300000|2024-02-02 04:15:00|79.79|77.59|79.66|77.46|79.79|77.59|79.66|77.46|0
1706847600000|2024-02-02 04:20:00|79.59|77.39|79.72|77.52|79.79|77.59|79.59|77.39|0
1706847900000|2024-02-02 04:25:00|79.69|77.49|79.59|77.39|79.69|77.49|79.52|77.32|0
1706848200000|2024-02-02 04:30:00|79.52|77.32|79.59|77.39|79.59|77.39|79.52|77.32|0
1706848500000|2024-02-02 04:35:00|79.58|77.38|79.58|77.38|79.65|77.45|79.58|77.38|0
1706848800000|2024-02-02 04:40:00|79.65|77.45|79.72|77.52|79.72|77.52|79.65|77.45|0
1706849100000|2024-02-02 04:45:00|79.71|77.51|79.91|77.71|79.91|77.71|79.65|77.45|0
1706849400000|2024-02-02 04:50:00|79.98|77.78|80.11|77.91|80.18|77.98|79.98|77.78|0
1706849700000|2024-02-02 04:55:00|80.18|77.98|79.98|77.78|80.25|78.05|79.98|77.78|0
1706850000000|2024-02-02 05:00:00|80.04|77.84|80.04|77.84|80.18|77.98|79.98|77.78|0
1706850300000|2024-02-02 05:05:00|80.11|77.91|79.91|77.71|80.11|77.91|79.91|77.71|0
1706850600000|2024-02-02 05:10:00|79.84|77.64|79.64|77.44|79.84|77.64|79.57|77.37|0
1706850900000|2024-02-02 05:15:00|79.7|77.5|79.84|77.64|79.84|77.64|79.7|77.5|0
1706851200000|2024-02-02 05:20:00|79.77|77.57|79.83|77.63|79.84|77.64|79.77|77.57|0
1706851500000|2024-02-02 05:25:00|79.77|77.57|79.43|77.23|79.83|77.63|79.43|77.23|0
1706851800000|2024-02-02 05:30:00|79.37|77.17|79.76|77.56|79.9|77.7|79.37|77.17|0
1706852100000|2024-02-02 05:35:00|79.83|77.63|79.76|77.56|79.9|77.7|79.69|77.49|0
1706852400000|2024-02-02 05:40:00|79.83|77.63|79.83|77.63|79.89|77.69|79.83|77.63|0
1706852700000|2024-02-02 05:45:00|79.76|77.56|79.69|77.49|79.83|77.63|79.69|77.49|0
1706853000000|2024-02-02 05:50:00|79.76|77.56|79.82|77.62|79.89|77.69|79.69|77.49|0
1706853300000|2024-02-02 05:55:00|79.89|77.69|79.82|77.62|79.96|77.76|79.82|77.62|0
1706853600000|2024-02-02 06:00:00|79.89|77.69|79.95|77.75|80.22|78.02|79.82|77.62|0
1706853900000|2024-02-02 06:05:00|79.89|77.69|79.88|77.68|79.95|77.75|79.75|77.55|0
1706854200000|2024-02-02 06:10:00|79.82|77.62|79.68|77.48|79.88|77.68|79.62|77.42|0
1706854500000|2024-02-02 06:15:00|79.75|77.55|79.3|77.1|80.08|77.88|79.17|76.97|0
1706854800000|2024-02-02 06:20:00|79.34|77.14|79.37|77.17|79.57|77.37|79.24|77.04|0
1706855100000|2024-02-02 06:25:00|79.4|77.2|78.97|76.77|79.43|77.23|78.9|76.7|0
1706855400000|2024-02-02 06:30:00|78.9|76.7|78.7|76.5|79.03|76.83|78.63|76.43|0
1706855700000|2024-02-02 06:35:00|78.77|76.57|78.96|76.76|78.96|76.76|78.77|76.57|0
1706856000000|2024-02-02 06:40:00|79.03|76.83|78.89|76.69|79.03|76.83|78.83|76.63|0
1706856300000|2024-02-02 06:45:00|78.83|76.63|79.03|76.83|79.03|76.83|78.7|76.5|0
1706856600000|2024-02-02 06:50:00|78.89|76.69|78.89|76.69|78.89|76.69|78.82|76.62|0
1706856900000|2024-02-02 06:55:00|78.96|76.76|78.96|76.76|79.16|76.96|78.89|76.69|0
1706857200000|2024-02-02 07:00:00|79.02|76.82|79.49|77.29|79.55|77.35|79.02|76.82|0
1706857500000|2024-02-02 07:05:00|79.55|77.35|79.62|77.42|79.62|77.42|79.42|77.22|0
1706857800000|2024-02-02 07:10:00|79.55|77.35|79.28|77.08|79.55|77.35|79.15|76.95|0
1706858100000|2024-02-02 07:15:00|79.25|77.05|79.45|77.25|79.48|77.28|79.22|77.02|0
1706858400000|2024-02-02 07:20:00|79.48|77.28|79.28|77.08|79.48|77.28|79.08|76.88|0
1706858700000|2024-02-02 07:25:00|79.31|77.11|79.41|77.21|79.48|77.28|79.21|77.01|0
1706859000000|2024-02-02 07:30:00|79.48|77.28|79.34|77.14|79.54|77.34|79.27|77.07|0
1706859300000|2024-02-02 07:35:00|79.41|77.21|78.66|76.46|79.78|77.58|78.66|76.46|0
1706859600000|2024-02-02 07:40:00|78.72|76.52|78.65|76.45|78.79|76.59|78.59|76.39|0
1706859900000|2024-02-02 07:45:00|78.72|76.52|78.82|76.62|78.92|76.72|78.59|76.39|0
1706860200000|2024-02-02 07:50:00|78.79|76.59|78.65|76.45|78.92|76.72|78.65|76.45|0
1706860500000|2024-02-02 07:55:00|78.72|76.52|78.78|76.58|78.92|76.72|78.58|76.38|0
1706860800000|2024-02-02 08:00:00|78.82|76.62|79.18|76.98|79.25|77.05|78.72|76.52|0
1706861100000|2024-02-02 08:05:00|79.11|76.91|78.91|76.71|79.18|76.98|78.85|76.65|0
1706861400000|2024-02-02 08:10:00|78.98|76.78|79.18|76.98|79.31|77.11|78.91|76.71|0
1706861700000|2024-02-02 08:15:00|79.14|76.94|79.11|76.91|79.37|77.17|79.11|76.91|0
1706862000000|2024-02-02 08:20:00|79.04|76.84|78.57|76.37|79.11|76.91|78.57|76.37|0
1706862300000|2024-02-02 08:25:00|78.51|76.31|78.44|76.24|78.57|76.37|78.31|76.11|0
1706862600000|2024-02-02 08:30:00|78.51|76.31|78.24|76.04|78.7|76.5|78.17|75.97|0
1706862900000|2024-02-02 08:35:00|78.5|76.3|78.04|75.84|78.5|76.3|78.04|75.84|0
1706863200000|2024-02-02 08:40:00|78.1|75.9|77.77|75.57|78.24|76.04|77.77|75.57|0
1706863500000|2024-02-02 08:45:00|77.84|75.64|77.57|75.37|77.9|75.7|77.51|75.31|0
1706863800000|2024-02-02 08:50:00|77.51|75.31|77.44|75.24|77.57|75.37|77.18|74.98|0
1706864100000|2024-02-02 08:55:00|77.31|75.11|77.77|75.57|77.83|75.63|77.24|75.04|0
1706864400000|2024-02-02 09:00:00|77.7|75.5|77.24|75.04|77.7|75.5|77.11|74.91|0
1706864700000|2024-02-02 09:05:00|77.31|75.11|77.57|75.37|77.77|75.57|77.21|75.01|0
1706865000000|2024-02-02 09:10:00|77.63|75.43|77.7|75.5|77.7|75.5|77.24|75.04|0
1706865300000|2024-02-02 09:15:00|77.63|75.43|77.76|75.56|77.83|75.63|77.5|75.3|0
1706865600000|2024-02-02 09:20:00|77.83|75.63|78.02|75.82|78.22|76.02|77.76|75.56|0
1706865900000|2024-02-02 09:25:00|77.96|75.76|78.35|76.15|78.42|76.22|77.96|75.76|0
1706866200000|2024-02-02 09:30:00|78.42|76.22|78.61|76.41|78.81|76.61|78.35|76.15|0
1706866500000|2024-02-02 09:35:00|78.55|76.35|78.68|76.48|78.81|76.61|78.55|76.35|0
1706866800000|2024-02-02 09:40:00|78.81|76.61|79.08|76.88|79.21|77.01|78.81|76.61|0
1706867100000|2024-02-02 09:45:00|79.01|76.81|78.67|76.47|79.01|76.81|78.61|76.41|0
1706867400000|2024-02-02 09:50:00|78.61|76.41|78.81|76.61|78.94|76.74|78.61|76.41|0
1706867700000|2024-02-02 09:55:00|78.87|76.67|78.44|76.24|79|76.8|78.44|76.24|0
1706868000000|2024-02-02 10:00:00|78.41|76.21|78.67|76.47|78.67|76.47|78.34|76.14|0
1706868300000|2024-02-02 10:05:00|78.6|76.4|78.34|76.14|78.67|76.47|78.27|76.07|0
1706868600000|2024-02-02 10:10:00|78.27|76.07|78.27|76.07|78.37|76.17|78.2|76|0
1706868900000|2024-02-02 10:15:00|78.2|76|78.2|76|78.47|76.27|78.2|76|0
1706869200000|2024-02-02 10:20:00|78.27|76.07|78.46|76.26|78.6|76.4|78.2|76|0
1706869500000|2024-02-02 10:25:00|78.53|76.33|78.06|75.86|78.53|76.33|78.06|75.86|0
1706869800000|2024-02-02 10:30:00|78.13|75.93|78|75.8|78.26|76.06|77.93|75.73|0
1706870100000|2024-02-02 10:35:00|78.03|75.83|77.8|75.6|78.13|75.93|77.67|75.47|0
1706870400000|2024-02-02 10:40:00|77.86|75.66|77.99|75.79|77.99|75.79|77.8|75.6|0
1706870700000|2024-02-02 10:45:00|78.03|75.83|77.86|75.66|78.19|75.99|77.86|75.66|0
1706871000000|2024-02-02 10:50:00|77.92|75.72|78.12|75.92|78.12|75.92|77.86|75.66|0
1706871300000|2024-02-02 10:55:00|78.19|75.99|78.25|76.05|78.38|76.18|78.12|75.92|0
1706871600000|2024-02-02 11:00:00|78.32|76.12|78.38|76.18|78.65|76.45|78.32|76.12|0
1706871900000|2024-02-02 11:05:00|78.32|76.12|78.58|76.38|78.58|76.38|78.25|76.05|0
1706872200000|2024-02-02 11:10:00|78.51|76.31|78.11|75.91|78.55|76.35|78.11|75.91|0
1706872500000|2024-02-02 11:15:00|78.05|75.85|77.85|75.65|78.05|75.85|77.78|75.58|0
1706872800000|2024-02-02 11:20:00|77.78|75.58|78.04|75.84|78.11|75.91|77.78|75.58|0
1706873100000|2024-02-02 11:25:00|78.08|75.88|77.84|75.64|78.11|75.91|77.84|75.64|0
1706873400000|2024-02-02 11:30:00|77.91|75.71|77.58|75.38|77.91|75.71|77.45|75.25|0
1706873700000|2024-02-02 11:35:00|77.51|75.31|77.51|75.31|77.64|75.44|77.38|75.18|0
1706874000000|2024-02-02 11:40:00|77.58|75.38|77.38|75.18|77.64|75.44|77.38|75.18|0
1706874300000|2024-02-02 11:45:00|77.44|75.24|77.51|75.31|77.64|75.44|77.44|75.24|0
1706874600000|2024-02-02 11:50:00|77.54|75.34|77.37|75.17|77.57|75.37|77.37|75.17|0
1706874900000|2024-02-02 11:55:00|77.44|75.24|77.37|75.17|77.5|75.3|77.37|75.17|0
1706875200000|2024-02-02 12:00:00|77.31|75.11|77.31|75.11|77.5|75.3|77.24|75.04|0
1706875500000|2024-02-02 12:05:00|77.37|75.17|77.5|75.3|77.96|75.76|77.37|75.17|0
1706875800000|2024-02-02 12:10:00|77.57|75.37|77.17|74.97|77.57|75.37|77.17|74.97|0
1706876100000|2024-02-02 12:15:00|77.11|74.91|76.71|74.51|77.17|74.97|76.71|74.51|0
1706876400000|2024-02-02 12:20:00|76.65|74.45|76.52|74.32|76.84|74.64|76.52|74.32|0
1706876700000|2024-02-02 12:25:00|76.58|74.38|76.32|74.12|76.58|74.38|76.13|73.93|0
1706877000000|2024-02-02 12:30:00|76.38|74.18|76.71|74.51|76.77|74.57|76.32|74.12|0
1706877300000|2024-02-02 12:35:00|76.64|74.44|76.38|74.18|76.77|74.57|76.38|74.18|0
1706877600000|2024-02-02 12:40:00|76.45|74.25|76.25|74.05|76.77|74.57|76.25|74.05|0
1706877900000|2024-02-02 12:45:00|76.31|74.11|76.44|74.24|76.64|74.44|76.25|74.05|0
1706878200000|2024-02-02 12:50:00|76.51|74.31|76.44|74.24|76.83|74.63|76.44|74.24|0
1706878500000|2024-02-02 12:55:00|76.37|74.17|76.63|74.43|76.7|74.5|76.37|74.17|0
1706878800000|2024-02-02 13:00:00|76.57|74.37|76.31|74.11|76.83|74.63|76.24|74.04|0
1706879100000|2024-02-02 13:05:00|76.37|74.17|76.56|74.36|76.63|74.43|75.98|73.78|0
1706879400000|2024-02-02 13:10:00|76.63|74.43|76.69|74.49|76.82|74.62|76.5|74.3|0
1706879700000|2024-02-02 13:15:00|76.76|74.56|77.34|75.14|77.47|75.27|76.69|74.49|0
1706880000000|2024-02-02 13:20:00|77.28|75.08|77.41|75.21|77.67|75.47|77.28|75.08|0
1706880300000|2024-02-02 13:25:00|77.6|75.4|77.64|75.44|77.87|75.67|77.21|75.01|0
1706880600000|2024-02-02 13:30:00|77.67|75.47|81.31|79.11|83.91|81.71|77.67|75.47|0
1706880900000|2024-02-02 13:35:00|81.45|79.25|80.87|78.67|82.52|80.32|80.69|78.49|0
1706881200000|2024-02-02 13:40:00|80.93|78.73|79.24|77.04|81.07|78.87|78.9|76.7|0
1706881500000|2024-02-02 13:45:00|79.3|77.1|81.34|79.14|81.62|79.42|79.3|77.1|0
1706881800000|2024-02-02 13:50:00|81.41|79.21|82.48|80.28|82.48|80.28|81|78.8|0
1706882100000|2024-02-02 13:55:00|82.51|80.31|84.05|81.85|84.62|82.42|82.37|80.17|0
1706882400000|2024-02-02 14:00:00|84.19|81.99|84.49|82.29|85.2|83|83.42|81.22|0
1706882700000|2024-02-02 14:05:00|84.35|82.15|83.57|81.37|84.42|82.22|83.08|80.88|0
1706883000000|2024-02-02 14:10:00|83.64|81.44|83.99|81.79|84.34|82.14|83.57|81.37|0
1706883300000|2024-02-02 14:15:00|84.06|81.86|83.92|81.72|84.55|82.35|83.08|80.88|0
1706883600000|2024-02-02 14:20:00|83.85|81.65|84.98|82.78|84.98|82.78|83.78|81.58|0
1706883900000|2024-02-02 14:25:00|84.76|82.56|83.28|81.08|84.76|82.56|83.28|81.08|0
1706884200000|2024-02-02 14:30:00|83.21|81.01|83.95|81.75|84.12|81.92|82.03|79.83|0
1706884500000|2024-02-02 14:35:00|84.02|81.82|82.66|80.46|84.23|82.03|82.62|80.42|0
1706884800000|2024-02-02 14:40:00|82.56|80.36|81.77|79.57|83.81|81.61|81.49|79.29|0
1706885100000|2024-02-02 14:45:00|81.84|79.64|81.15|78.95|81.84|79.64|79.72|77.52|0
1706885400000|2024-02-02 14:50:00|81.29|79.09|81.97|79.77|82.74|80.54|81.29|79.09|0
1706885700000|2024-02-02 14:55:00|81.84|79.64|80.91|78.71|81.97|79.77|80.12|77.92|0
1706886000000|2024-02-02 15:00:00|80.53|78.33|81.08|78.88|81.35|79.15|80.26|78.06|0
1706886300000|2024-02-02 15:05:00|81.14|78.94|81.55|79.35|82.11|79.91|80.53|78.33|0
1706886600000|2024-02-02 15:10:00|81.69|79.49|80.53|78.33|82.1|79.9|80.46|78.26|0
1706886900000|2024-02-02 15:15:00|80.73|78.53|80.18|77.98|81.07|78.87|79.91|77.71|0
1706887200000|2024-02-02 15:20:00|80.12|77.92|78.83|76.63|80.66|78.46|78.77|76.57|0
1706887500000|2024-02-02 15:25:00|78.77|76.57|79.91|77.71|80.38|78.18|78.63|76.43|0
1706887800000|2024-02-02 15:30:00|79.71|77.51|79.84|77.64|81.27|79.07|79.44|77.24|0
1706888100000|2024-02-02 15:35:00|79.91|77.71|78.83|76.63|80.52|78.32|78.76|76.56|0
1706888400000|2024-02-02 15:40:00|78.69|76.49|76.98|74.78|78.69|76.49|76.72|74.52|0
1706888700000|2024-02-02 15:45:00|76.85|74.65|77.44|75.24|77.64|75.44|76.2|74|0
1706889000000|2024-02-02 15:50:00|77.5|75.3|77.7|75.5|77.97|75.77|77.31|75.11|0
1706889300000|2024-02-02 15:55:00|77.77|75.57|76.91|74.71|77.96|75.76|76.32|74.12|0
1706889600000|2024-02-02 16:00:00|76.71|74.51|77.7|75.5|78.23|76.03|76.45|74.25|0
1706889900000|2024-02-02 16:05:00|77.63|75.43|76.91|74.71|77.63|75.43|76.58|74.38|0
1706890200000|2024-02-02 16:10:00|76.84|74.64|76.32|74.12|76.97|74.77|75.86|73.66|0
1706890500000|2024-02-02 16:15:00|76.25|74.05|76.58|74.38|76.64|74.44|75.93|73.73|0
1706890800000|2024-02-02 16:20:00|76.64|74.44|76.84|74.64|77.23|75.03|76.44|74.24|0
1706891100000|2024-02-02 16:25:00|76.8|74.6|74.83|72.63|77.16|74.96|74.76|72.56|0
1706891400000|2024-02-02 16:30:00|74.89|72.69|75.46|73.26|75.85|73.65|73.81|71.61|0
1706891700000|2024-02-02 16:35:00|75.52|73.32|74.7|72.5|75.72|73.52|74.7|72.5|0
1706892000000|2024-02-02 16:40:00|74.63|72.43|74.28|72.08|75.01|72.81|74|71.8|0
1706892300000|2024-02-02 16:45:00|74.25|72.05|73.62|71.42|74.44|72.24|73.31|71.11|0
1706892600000|2024-02-02 16:50:00|73.56|71.36|74.44|72.24|74.44|72.24|73.12|70.92|0
1706892900000|2024-02-02 16:55:00|74.38|72.18|75.2|73|75.71|73.51|74.25|72.05|0
1706893200000|2024-02-02 17:00:00|75.26|73.06|75.2|73|75.39|73.19|74.56|72.36|0
1706893500000|2024-02-02 17:05:00|75.13|72.93|75.77|73.57|75.77|73.57|74.56|72.36|0
1706893800000|2024-02-02 17:10:00|75.7|73.5|75.38|73.18|75.89|73.69|74.81|72.61|0
1706894100000|2024-02-02 17:15:00|75.57|73.37|74.24|72.04|75.76|73.56|74.24|72.04|0
1706894400000|2024-02-02 17:20:00|74.18|71.98|74.49|72.29|74.81|72.61|74.18|71.98|0
1706894700000|2024-02-02 17:25:00|74.43|72.23|73.24|71.04|74.81|72.61|72.62|70.42|0
1706895000000|2024-02-02 17:30:00|73.18|70.98|73.49|71.29|73.49|71.29|72.56|70.36|0
1706895300000|2024-02-02 17:35:00|73.43|71.23|73.25|71.05|73.68|71.48|72.5|70.3|0
1706895600000|2024-02-02 17:40:00|73.19|70.99|77.36|75.16|77.88|75.68|73.19|70.99|0
1706895900000|2024-02-02 17:45:00|77.88|75.68|76.63|74.43|78.47|76.27|75.73|73.53|0
1706896200000|2024-02-02 17:50:00|76.69|74.49|76.82|74.62|78.12|75.92|76.63|74.43|0
1706896500000|2024-02-02 17:55:00|76.88|74.68|74.97|72.77|77.08|74.88|74.97|72.77|0
1706896800000|2024-02-02 18:00:00|75.03|72.83|74.21|72.01|75.03|72.83|74.08|71.88|0
1706897100000|2024-02-02 18:05:00|74.15|71.95|75.09|72.89|75.28|73.08|73.46|71.26|0
1706897400000|2024-02-02 18:10:00|74.96|72.76|74.08|71.88|74.96|72.76|73.95|71.75|0
1706897700000|2024-02-02 18:15:00|74.02|71.82|73.97|71.77|75.09|72.89|73.66|71.46|0
1706898000000|2024-02-02 18:20:00|73.91|71.71|73.59|71.39|74.72|72.52|73.28|71.08|0
1706898300000|2024-02-02 18:25:00|73.53|71.33|75.22|73.02|75.79|73.59|73.53|71.33|0
1706898600000|2024-02-02 18:30:00|75.28|73.08|75.28|73.08|75.73|73.53|74.84|72.64|0
1706898900000|2024-02-02 18:35:00|75.15|72.95|74.77|72.57|76.3|74.1|74.46|72.26|0
1706899200000|2024-02-02 18:40:00|74.65|72.45|74.21|72.01|74.84|72.64|73.96|71.76|0
1706899500000|2024-02-02 18:45:00|74.15|71.95|74.21|72.01|74.9|72.7|73.65|71.45|0
1706899800000|2024-02-02 18:50:00|74.14|71.94|73.95|71.75|74.58|72.38|73.52|71.32|0
1706900100000|2024-02-02 18:55:00|74.02|71.82|73.83|71.63|74.27|72.07|73.52|71.32|0
1706900400000|2024-02-02 19:00:00|73.7|71.5|73.28|71.08|73.96|71.76|72.72|70.52|0
1706900700000|2024-02-02 19:05:00|73.34|71.14|73.03|70.83|73.65|71.45|72.84|70.64|0
1706901000000|2024-02-02 19:10:00|72.91|70.71|72.41|70.21|73.21|71.01|71.99|69.79|0
1706901300000|2024-02-02 19:15:00|72.47|70.27|73.16|70.96|73.16|70.96|72.11|69.91|0
1706901600000|2024-02-02 19:20:00|73.1|70.9|72.85|70.65|73.9|71.7|72.79|70.59|0
1706901900000|2024-02-02 19:25:00|72.91|70.71|73.15|70.95|73.59|71.39|72.85|70.65|0
1706902200000|2024-02-02 19:30:00|72.97|70.77|72.05|69.85|73.28|71.08|72.05|69.85|0
1706902500000|2024-02-02 19:35:00|71.81|69.61|71.81|69.61|72.3|70.1|71.69|69.49|0
1706902800000|2024-02-02 19:40:00|71.75|69.55|71.81|69.61|71.87|69.67|71.27|69.07|0
1706903100000|2024-02-02 19:45:00|71.99|69.79|71.56|69.36|72.05|69.85|71.32|69.12|0
1706903400000|2024-02-02 19:50:00|71.62|69.42|71.86|69.66|72.47|70.27|71.38|69.18|0
1706903700000|2024-02-02 19:55:00|71.8|69.6|71.38|69.18|72.59|70.39|71.26|69.06|0
1706904000000|2024-02-02 20:00:00|71.26|69.06|71.68|69.48|72.29|70.09|71.26|69.06|0
1706904300000|2024-02-02 20:05:00|71.74|69.54|71.13|68.93|71.92|69.72|71.01|68.81|0
1706904600000|2024-02-02 20:10:00|71.07|68.87|71.55|69.35|71.61|69.41|70.48|68.28|0
1706904900000|2024-02-02 20:15:00|71.61|69.41|71.19|68.99|71.61|69.41|71.13|68.93|0
1706905200000|2024-02-02 20:20:00|71.31|69.11|72.34|70.14|72.58|70.38|71.07|68.87|0
1706905500000|2024-02-02 20:25:00|72.4|70.2|70.83|68.63|72.4|70.2|70.83|68.63|0
1706905800000|2024-02-02 20:30:00|70.89|68.69|72.4|70.2|72.76|70.56|70.83|68.63|0
1706906100000|2024-02-02 20:35:00|72.33|70.13|72.03|69.83|73.07|70.87|71.91|69.71|0
1706906400000|2024-02-02 20:40:00|72.15|69.95|72.7|70.5|72.7|70.5|71.9|69.7|0
1706906700000|2024-02-02 20:45:00|72.82|70.62|72.51|70.31|73.25|71.05|72.33|70.13|0
1706907000000|2024-02-02 20:50:00|72.45|70.25|71.78|69.58|72.82|70.62|71.66|69.46|0
1706907300000|2024-02-02 20:55:00|71.66|69.46|74.17|71.97|74.3|72.1|71.17|68.97|0
1706907600000|2024-02-02 21:00:00|74.3|72.1|75.17|72.97|76.25|74.05|74.3|72.1|0
1706907900000|2024-02-02 21:05:00|75.11|72.91|73.6|71.4|75.11|72.91|73.54|71.34|0
1706908200000|2024-02-02 21:10:00|73.66|71.46|73.6|71.4|73.85|71.65|73.53|71.33|0
1707096000000|2024-02-05 01:20:00|76.66|74.26|76.4|74|76.69|74.29|76.34|73.94|0
1707096300000|2024-02-05 01:25:00|76.43|74.03|76.53|74.13|76.85|74.45|76.43|74.03|0
1707105600000|2024-02-05 04:00:00|76.37|74.17|76.37|74.17|76.37|74.17|76.37|74.17|0
1707105900000|2024-02-05 04:05:00|76.43|74.23|76.3|74.1|76.5|74.3|76.3|74.1|0
1707106200000|2024-02-05 04:10:00|76.27|74.07|76.3|74.1|76.3|74.1|76.17|73.97|0
1707106500000|2024-02-05 04:15:00|76.24|74.04|76.23|74.03|76.24|74.04|76.11|73.91|0
1707106800000|2024-02-05 04:20:00|76.3|74.1|76.3|74.1|76.36|74.16|76.23|74.03|0
1707107100000|2024-02-05 04:25:00|76.36|74.16|76.29|74.09|76.36|74.16|76.29|74.09|0
1707107400000|2024-02-05 04:30:00|76.33|74.13|76.42|74.22|76.42|74.22|76.29|74.09|0
1707107700000|2024-02-05 04:35:00|76.36|74.16|76.42|74.22|76.42|74.22|76.35|74.15|0
1707108000000|2024-02-05 04:40:00|76.48|74.28|76.48|74.28|76.48|74.28|76.42|74.22|0
1707108300000|2024-02-05 04:45:00|76.42|74.22|76.29|74.09|76.48|74.28|76.29|74.09|0
1707108600000|2024-02-05 04:50:00|76.35|74.15|76.16|73.96|76.35|74.15|76.16|73.96|0
1707108900000|2024-02-05 04:55:00|76.15|73.95|76.09|73.89|76.15|73.95|76.09|73.89|0
1707109200000|2024-02-05 05:00:00|76.15|73.95|76.09|73.89|76.15|73.95|75.9|73.7|0
1707109500000|2024-02-05 05:05:00|76.02|73.82|76.02|73.82|76.22|74.02|76.02|73.82|0
1707109800000|2024-02-05 05:10:00|76.06|73.86|75.83|73.63|76.15|73.95|75.83|73.63|0
1707110100000|2024-02-05 05:15:00|75.8|73.6|75.44|73.24|75.83|73.63|75.44|73.24|0
1707110400000|2024-02-05 05:20:00|75.51|73.31|75.63|73.43|75.63|73.43|75.44|73.24|0
1707110700000|2024-02-05 05:25:00|75.57|73.37|75.69|73.49|75.7|73.5|75.5|73.3|0
1707111000000|2024-02-05 05:30:00|75.76|73.56|76.01|73.81|76.08|73.88|75.63|73.43|0
1707111300000|2024-02-05 05:35:00|75.95|73.75|75.95|73.75|76.01|73.81|75.88|73.68|0
1707111600000|2024-02-05 05:40:00|76.01|73.81|75.88|73.68|76.01|73.81|75.88|73.68|0
1707111900000|2024-02-05 05:45:00|75.82|73.62|75.82|73.62|75.94|73.74|75.75|73.55|0
1707112200000|2024-02-05 05:50:00|75.88|73.68|75.75|73.55|75.88|73.68|75.75|73.55|0
1707112500000|2024-02-05 05:55:00|75.72|73.52|75.68|73.48|75.75|73.55|75.56|73.36|0
1707112800000|2024-02-05 06:00:00|75.62|73.42|75.3|73.1|75.68|73.48|75.3|73.1|0
1707113100000|2024-02-05 06:05:00|75.24|73.04|75.3|73.1|75.43|73.23|75.23|73.03|0
1707113400000|2024-02-05 06:10:00|75.23|73.03|75.42|73.22|75.42|73.22|75.17|72.97|0
1707113700000|2024-02-05 06:15:00|75.49|73.29|75.48|73.28|75.49|73.29|75.36|73.16|0
1707114000000|2024-02-05 06:20:00|75.42|73.22|75.29|73.09|75.42|73.22|75.29|73.09|0
1707114300000|2024-02-05 06:25:00|75.17|72.97|75.1|72.9|75.29|73.09|75.04|72.84|0
1707114600000|2024-02-05 06:30:00|75.07|72.87|75.1|72.9|75.29|73.09|75.03|72.83|0
1707114900000|2024-02-05 06:35:00|75.16|72.96|75.29|73.09|75.29|73.09|75.16|72.96|0
1707115200000|2024-02-05 06:40:00|75.35|73.15|75.41|73.21|75.54|73.34|75.29|73.09|0
1707115500000|2024-02-05 06:45:00|75.35|73.15|75.28|73.08|75.35|73.15|75.16|72.96|0
1707115800000|2024-02-05 06:50:00|75.35|73.15|75.22|73.02|75.41|73.21|75.22|73.02|0
1707116100000|2024-02-05 06:55:00|75.25|73.05|75.28|73.08|75.34|73.14|75.15|72.95|0
1707116400000|2024-02-05 07:00:00|75.22|73.02|75.21|73.01|75.34|73.14|74.96|72.76|0
1707116700000|2024-02-05 07:05:00|75.28|73.08|75.4|73.2|75.47|73.27|75.28|73.08|0
1707117000000|2024-02-05 07:10:00|75.47|73.27|75.34|73.14|75.47|73.27|75.27|73.07|0
1707117300000|2024-02-05 07:15:00|75.4|73.2|75.21|73.01|75.46|73.26|75.14|72.94|0
1707117600000|2024-02-05 07:20:00|75.27|73.07|75.24|73.04|75.33|73.13|75.21|73.01|0
1707117900000|2024-02-05 07:25:00|75.27|73.07|75.27|73.07|75.33|73.13|75.14|72.94|0
1707118200000|2024-02-05 07:30:00|75.33|73.13|75.33|73.13|75.52|73.32|75.27|73.07|0
1707118500000|2024-02-05 07:35:00|75.3|73.1|75.07|72.87|75.33|73.13|74.95|72.75|0
1707118800000|2024-02-05 07:40:00|75.14|72.94|74.76|72.56|75.14|72.94|74.76|72.56|0
1707119100000|2024-02-05 07:45:00|74.69|72.49|75.01|72.81|75.13|72.93|74.69|72.49|0
1707119400000|2024-02-05 07:50:00|74.98|72.78|75.04|72.84|75.26|73.06|74.94|72.74|0
1707119700000|2024-02-05 07:55:00|75|72.8|75.7|73.5|75.7|73.5|75|72.8|0
1707120000000|2024-02-05 08:00:00|75.83|73.63|75.51|73.31|76.02|73.82|75.51|73.31|0
1707120300000|2024-02-05 08:05:00|75.38|73.18|74.94|72.74|75.38|73.18|74.94|72.74|0
1707120600000|2024-02-05 08:10:00|74.97|72.77|74.74|72.54|75|72.8|74.49|72.29|0
1707120900000|2024-02-05 08:15:00|74.68|72.48|74.68|72.48|75.06|72.86|74.62|72.42|0
1707121200000|2024-02-05 08:20:00|74.62|72.42|74.8|72.6|74.8|72.6|74.49|72.29|0
1707121500000|2024-02-05 08:25:00|75.71|73.51|75.45|73.25|75.71|73.51|75.39|73.19|0
1707121800000|2024-02-05 08:30:00|75.39|73.19|75.45|73.25|75.77|73.57|75.33|73.13|0
1707122100000|2024-02-05 08:35:00|75.52|73.32|75.83|73.63|76.02|73.82|75.48|73.28|0
1707122400000|2024-02-05 08:40:00|75.8|73.6|75.7|73.5|75.89|73.69|75.58|73.38|0
1707122700000|2024-02-05 08:45:00|75.77|73.57|75.51|73.31|75.83|73.63|75.32|73.12|0
1707123000000|2024-02-05 08:50:00|75.45|73.25|75.89|73.69|75.92|73.72|75.45|73.25|0
1707123300000|2024-02-05 08:55:00|75.95|73.75|75.76|73.56|76.02|73.82|75.76|73.56|0
1707123600000|2024-02-05 09:00:00|75.79|73.59|75.89|73.69|76.01|73.81|75.5|73.3|0
1707123900000|2024-02-05 09:05:00|75.88|73.68|76.14|73.94|76.14|73.94|75.76|73.56|0
1707124200000|2024-02-05 09:10:00|76.11|73.91|75.88|73.68|76.14|73.94|75.88|73.68|0
1707124500000|2024-02-05 09:15:00|75.91|73.71|76.9|74.7|76.97|74.77|75.91|73.71|0
1707124800000|2024-02-05 09:20:00|76.97|74.77|76.84|74.64|76.97|74.77|76.71|74.51|0
1707125100000|2024-02-05 09:25:00|76.97|74.77|75.63|73.43|77.16|74.96|75.63|73.43|0
1707125400000|2024-02-05 09:30:00|75.76|73.56|75.5|73.3|75.76|73.56|75.37|73.17|0
1707125700000|2024-02-05 09:35:00|75.63|73.43|75.56|73.36|75.82|73.62|75.43|73.23|0
1707126000000|2024-02-05 09:40:00|75.5|73.3|75.31|73.11|75.5|73.3|75.24|73.04|0
1707126300000|2024-02-05 09:45:00|75.37|73.17|75.94|73.74|76.01|73.81|75.24|73.04|0
1707126600000|2024-02-05 09:50:00|75.88|73.68|76.26|74.06|76.46|74.26|75.81|73.61|0
1707126900000|2024-02-05 09:55:00|76.2|74|75.94|73.74|76.33|74.13|75.88|73.68|0
1707127200000|2024-02-05 10:00:00|75.88|73.68|75.23|73.03|75.88|73.68|75.17|72.97|0
1707127500000|2024-02-05 10:05:00|75.11|72.91|75.55|73.35|75.62|73.42|75.04|72.84|0
1707127800000|2024-02-05 10:10:00|75.49|73.29|75.36|73.16|75.61|73.41|75.29|73.09|0
1707128100000|2024-02-05 10:15:00|75.29|73.09|75.16|72.96|75.36|73.16|75.16|72.96|0
1707128400000|2024-02-05 10:20:00|75.1|72.9|74.78|72.58|75.23|73.03|74.78|72.58|0
1707128700000|2024-02-05 10:25:00|74.72|72.52|74.84|72.64|74.97|72.77|74.72|72.52|0
1707129000000|2024-02-05 10:30:00|74.78|72.58|74.15|71.95|74.78|72.58|74.15|71.95|0
1707129300000|2024-02-05 10:35:00|74.21|72.01|74.02|71.82|74.46|72.26|73.96|71.76|0
1707129600000|2024-02-05 10:40:00|74.08|71.88|74.14|71.94|74.33|72.13|73.95|71.75|0
1707129900000|2024-02-05 10:45:00|74.17|71.97|74.27|72.07|74.36|72.16|74.14|71.94|0
1707130200000|2024-02-05 10:50:00|74.2|72|73.89|71.69|74.27|72.07|73.89|71.69|0
1707130500000|2024-02-05 10:55:00|73.95|71.75|74.33|72.13|74.52|72.32|73.95|71.75|0
1707130800000|2024-02-05 11:00:00|74.26|72.06|74.64|72.44|74.7|72.5|74.26|72.06|0
1707131100000|2024-02-05 11:05:00|74.7|72.5|74.45|72.25|74.7|72.5|74.45|72.25|0
1707131400000|2024-02-05 11:10:00|74.42|72.22|74.57|72.37|74.57|72.37|74.26|72.06|0
1707131700000|2024-02-05 11:15:00|74.61|72.41|74.38|72.18|74.64|72.44|74.32|72.12|0
1707132000000|2024-02-05 11:20:00|74.41|72.21|74.32|72.12|74.44|72.24|74.25|72.05|0
1707132300000|2024-02-05 11:25:00|74.25|72.05|74.57|72.37|74.57|72.37|74.13|71.93|0
1707132600000|2024-02-05 11:30:00|74.63|72.43|74.44|72.24|74.66|72.46|74.12|71.92|0
1707132900000|2024-02-05 11:35:00|74.5|72.3|74.5|72.3|74.63|72.43|74.31|72.11|0
1707133200000|2024-02-05 11:40:00|74.44|72.24|74.62|72.42|74.63|72.43|74.37|72.17|0
1707133500000|2024-02-05 11:45:00|74.59|72.39|74.37|72.17|74.81|72.61|74.31|72.11|0
1707133800000|2024-02-05 11:50:00|74.43|72.23|74.68|72.48|74.68|72.48|74.37|72.17|0
1707134100000|2024-02-05 11:55:00|74.65|72.45|74.75|72.55|74.81|72.61|74.49|72.29|0
1707134400000|2024-02-05 12:00:00|74.87|72.67|75|72.8|75.19|72.99|74.87|72.67|0
1707134700000|2024-02-05 12:05:00|74.93|72.73|74.49|72.29|75.12|72.92|74.49|72.29|0
1707135000000|2024-02-05 12:10:00|74.55|72.35|74.11|71.91|74.62|72.42|74.08|71.88|0
1707135300000|2024-02-05 12:15:00|74.23|72.03|74.04|71.84|74.23|72.03|73.98|71.78|0
1707135600000|2024-02-05 12:20:00|73.98|71.78|73.37|71.17|74.36|72.16|73.12|70.92|0
1707135900000|2024-02-05 12:25:00|73.43|71.23|73.87|71.67|74|71.8|73.43|71.23|0
1707136200000|2024-02-05 12:30:00|73.81|71.61|73.62|71.42|74.06|71.86|73.62|71.42|0
1707136500000|2024-02-05 12:35:00|73.56|71.36|73.37|71.17|73.56|71.36|73.18|70.98|0
1707136800000|2024-02-05 12:40:00|73.3|71.1|73.43|71.23|73.49|71.29|73.15|70.95|0
1707137100000|2024-02-05 12:45:00|73.46|71.26|73.61|71.41|73.74|71.54|73.4|71.2|0
1707137400000|2024-02-05 12:50:00|73.55|71.35|73.17|70.97|73.55|71.35|73.17|70.97|0
1707137700000|2024-02-05 12:55:00|73.11|70.91|73.42|71.22|73.42|71.22|73.11|70.91|0
1707138000000|2024-02-05 13:00:00|73.48|71.28|73.67|71.47|73.74|71.54|73.23|71.03|0
1707138300000|2024-02-05 13:05:00|73.7|71.5|73.8|71.6|73.86|71.66|73.42|71.22|0
1707138600000|2024-02-05 13:10:00|73.86|71.66|73.67|71.47|73.86|71.66|73.6|71.4|0
1707138900000|2024-02-05 13:15:00|73.64|71.44|73.54|71.34|73.98|71.78|73.54|71.34|0
1707139200000|2024-02-05 13:20:00|73.6|71.4|74.8|72.6|75.12|72.92|73.54|71.34|0
1707139500000|2024-02-05 13:25:00|74.87|72.67|75.12|72.92|75.25|73.05|74.74|72.54|0
1707139800000|2024-02-05 13:30:00|75.18|72.98|75.12|72.92|75.18|72.98|74.86|72.66|0
1707140100000|2024-02-05 13:35:00|75.15|72.95|75.43|73.23|75.56|73.36|75.15|72.95|0
1707140400000|2024-02-05 13:40:00|75.37|73.17|75.4|73.2|75.69|73.49|75.37|73.17|0
1707140700000|2024-02-05 13:45:00|75.37|73.17|75.11|72.91|75.5|73.3|75.05|72.85|0
1707141000000|2024-02-05 13:50:00|75.18|72.98|75.56|73.36|75.56|73.36|75.11|72.91|0
1707141300000|2024-02-05 13:55:00|75.49|73.29|75.77|73.57|75.83|73.63|74.67|72.47|0
1707141600000|2024-02-05 14:00:00|75.7|73.5|75.45|73.25|76.02|73.82|75.38|73.18|0
1707141900000|2024-02-05 14:05:00|75.51|73.31|75.89|73.69|75.93|73.73|75.44|73.24|0
1707142200000|2024-02-05 14:10:00|75.83|73.63|75.25|73.05|75.83|73.63|75.19|72.99|0
1707142500000|2024-02-05 14:15:00|75.31|73.11|74.86|72.66|75.31|73.11|74.84|72.64|0
1707142800000|2024-02-05 14:20:00|74.8|72.6|74.67|72.47|74.96|72.76|74.55|72.35|0
1707143100000|2024-02-05 14:25:00|74.61|72.41|73.79|71.59|74.86|72.66|73.79|71.59|0
1707143400000|2024-02-05 14:30:00|73.85|71.65|74.93|72.73|76.01|73.81|73.85|71.65|0
1707143700000|2024-02-05 14:35:00|75.05|72.85|75.76|73.56|76.27|74.07|74.93|72.73|0
1707144000000|2024-02-05 14:40:00|75.88|73.68|75.56|73.36|76.4|74.2|75.5|73.3|0
1707144300000|2024-02-05 14:45:00|75.5|73.3|74.39|72.19|75.69|73.49|74.08|71.88|0
1707144600000|2024-02-05 14:50:00|74.27|72.07|74.39|72.19|75.03|72.83|74.27|72.07|0
1707144900000|2024-02-05 14:55:00|74.46|72.26|73.98|71.78|74.52|72.32|73.82|71.62|0
1707145200000|2024-02-05 15:00:00|73.92|71.72|77.03|74.83|77.03|74.83|73.92|71.72|0
1707145500000|2024-02-05 15:05:00|76.9|74.7|77.09|74.89|77.36|75.16|75.99|73.79|0
1707145800000|2024-02-05 15:10:00|77.03|74.83|77.09|74.89|77.55|75.35|75.56|73.36|0
1707146100000|2024-02-05 15:15:00|77.15|74.95|79.25|77.05|79.81|77.61|77.09|74.89|0
1707146400000|2024-02-05 15:20:00|79.59|77.39|79.52|77.32|80.2|78|78.98|76.78|0
1707146700000|2024-02-05 15:25:00|79.39|77.19|78.71|76.51|79.39|77.19|78.52|76.32|0
1707147000000|2024-02-05 15:30:00|78.85|76.65|79.05|76.85|79.32|77.12|78.45|76.25|0
1707147300000|2024-02-05 15:35:00|78.98|76.78|79.18|76.98|79.25|77.05|78.45|76.25|0
1707147600000|2024-02-05 15:40:00|79.11|76.91|81.07|78.87|81.48|79.28|79.11|76.91|0
1707147900000|2024-02-05 15:45:00|81.35|79.15|80.32|78.12|81.69|79.49|80.32|78.12|0
1707148200000|2024-02-05 15:50:00|80.25|78.05|80.39|78.19|80.8|78.6|80.05|77.85|0
1707148500000|2024-02-05 15:55:00|80.32|78.12|80.18|77.98|80.73|78.53|79.98|77.78|0
1707148800000|2024-02-05 16:00:00|80.11|77.91|80.04|77.84|80.59|78.39|79.84|77.64|0
1707149100000|2024-02-05 16:05:00|79.98|77.78|79.15|76.95|79.98|77.78|78.97|76.77|0
1707149400000|2024-02-05 16:10:00|79.08|76.88|78.61|76.41|79.41|77.21|78.61|76.41|0
1707149700000|2024-02-05 16:15:00|78.68|76.48|78.28|76.08|78.88|76.68|78.21|76.01|0
1707150000000|2024-02-05 16:20:00|78.21|76.01|79.34|77.14|79.48|77.28|78.08|75.88|0
1707150300000|2024-02-05 16:25:00|79.41|77.21|79.41|77.21|79.54|77.34|79.01|76.81|0
1707150600000|2024-02-05 16:30:00|79.34|77.14|77.81|75.61|79.34|77.14|77.74|75.54|0
1707150900000|2024-02-05 16:35:00|77.88|75.68|78.01|75.81|78.34|76.14|77.68|75.48|0
1707151200000|2024-02-05 16:40:00|78.07|75.87|78.53|76.33|79.2|77|78.07|75.87|0
1707151500000|2024-02-05 16:45:00|78.47|76.27|77.94|75.74|78.47|76.27|77.74|75.54|0
1707151800000|2024-02-05 16:50:00|78|75.8|77.87|75.67|78.27|76.07|77.54|75.34|0
1707152100000|2024-02-05 16:55:00|78|75.8|77.27|75.07|78|75.8|77.14|74.94|0
1707152400000|2024-02-05 17:00:00|77.21|75.01|77.08|74.88|77.47|75.27|76.95|74.75|0
1707152700000|2024-02-05 17:05:00|77.01|74.81|76.62|74.42|77.08|74.88|76.42|74.22|0
1707153000000|2024-02-05 17:10:00|76.55|74.35|76.29|74.09|76.62|74.42|76.03|73.83|0
1707153300000|2024-02-05 17:15:00|76.36|74.16|76.22|74.02|76.36|74.16|75.9|73.7|0
1707153600000|2024-02-05 17:20:00|76.16|73.96|74.43|72.23|77.7|75.5|74.3|72.1|0
1707153900000|2024-02-05 17:25:00|74.37|72.17|74.11|71.91|74.69|72.49|74.11|71.91|0
1707154200000|2024-02-05 17:30:00|73.92|71.72|73.57|71.37|73.92|71.72|73.34|71.14|0
1707154500000|2024-02-05 17:35:00|73.53|71.33|72.71|70.51|73.66|71.46|72.52|70.32|0
1707154800000|2024-02-05 17:40:00|72.58|70.38|72.71|70.51|72.96|70.76|72.46|70.26|0
1707155100000|2024-02-05 17:45:00|72.58|70.38|73.15|70.95|73.53|71.33|72.58|70.38|0
1707155400000|2024-02-05 17:50:00|73.08|70.88|73.4|71.2|73.78|71.58|73.02|70.82|0
1707155700000|2024-02-05 17:55:00|73.46|71.26|73.33|71.13|73.59|71.39|73.02|70.82|0
1707156000000|2024-02-05 18:00:00|73.27|71.07|73.46|71.26|74.16|71.96|73.27|71.07|0
1707156300000|2024-02-05 18:05:00|73.33|71.13|72.95|70.75|73.65|71.45|72.82|70.62|0
1707156600000|2024-02-05 18:10:00|72.89|70.69|72.13|69.93|73.14|70.94|72.13|69.93|0
1707156900000|2024-02-05 18:15:00|72.26|70.06|72.82|70.62|73.2|71|72.26|70.06|0
1707157200000|2024-02-05 18:20:00|72.76|70.56|73.45|71.25|73.64|71.44|72.69|70.49|0
1707157500000|2024-02-05 18:25:00|73.51|71.31|74.34|72.14|74.34|72.14|73.39|71.19|0
1707157800000|2024-02-05 18:30:00|74.41|72.21|73.64|71.44|74.47|72.27|73.64|71.44|0
1707158100000|2024-02-05 18:35:00|73.57|71.37|73.45|71.25|73.96|71.76|73.07|70.87|0
1707158400000|2024-02-05 18:40:00|73.32|71.12|73.32|71.12|74.08|71.88|73.25|71.05|0
1707158700000|2024-02-05 18:45:00|73.25|71.05|73.25|71.05|73.32|71.12|72.87|70.67|0
1707159000000|2024-02-05 18:50:00|73.19|70.99|73.5|71.3|73.76|71.56|73|70.8|0
1707159300000|2024-02-05 18:55:00|73.57|71.37|73.06|70.86|73.95|71.75|72.99|70.79|0
1707159600000|2024-02-05 19:00:00|73.12|70.92|73.44|71.24|73.75|71.55|72.99|70.79|0
1707159900000|2024-02-05 19:05:00|73.37|71.17|72.86|70.66|73.69|71.49|72.55|70.35|0
1707160200000|2024-02-05 19:10:00|72.74|70.54|73.18|70.98|73.24|71.04|72.67|70.47|0
1707160500000|2024-02-05 19:15:00|73.24|71.04|73.24|71.04|73.49|71.29|72.8|70.6|0
1707160800000|2024-02-05 19:20:00|73.3|71.1|72.48|70.28|73.43|71.23|72.36|70.16|0
1707161100000|2024-02-05 19:25:00|72.42|70.22|72.29|70.09|72.67|70.47|72.04|69.84|0
1707161400000|2024-02-05 19:30:00|72.23|70.03|71.35|69.15|72.35|70.15|71.35|69.15|0
1707161700000|2024-02-05 19:35:00|71.42|69.22|71.29|69.09|71.54|69.34|70.67|68.47|0
1707162000000|2024-02-05 19:40:00|71.23|69.03|71.1|68.9|71.41|69.21|70.79|68.59|0
1707162300000|2024-02-05 19:45:00|71.07|68.87|70.73|68.53|71.1|68.9|70.49|68.29|0
1707162600000|2024-02-05 19:50:00|70.67|68.47|70.85|68.65|71.29|69.09|70.61|68.41|0
1707162900000|2024-02-05 19:55:00|70.91|68.71|70.91|68.71|71.22|69.02|70.73|68.53|0
1707163200000|2024-02-05 20:00:00|70.85|68.65|71.9|69.7|71.9|69.7|70.85|68.65|0
1707163500000|2024-02-05 20:05:00|71.84|69.64|72.84|70.64|72.97|70.77|71.53|69.33|0
1707163800000|2024-02-05 20:10:00|72.78|70.58|73.95|71.75|73.95|71.75|72.53|70.33|0
1707164100000|2024-02-05 20:15:00|73.98|71.78|73.28|71.08|74.43|72.23|72.94|70.74|0
1707164400000|2024-02-05 20:20:00|73.35|71.15|72.65|70.45|73.6|71.4|72.52|70.32|0
1707164700000|2024-02-05 20:25:00|72.52|70.32|71.64|69.44|72.71|70.51|71.52|69.32|0
1707165000000|2024-02-05 20:30:00|71.58|69.38|71.21|69.01|72.14|69.94|71.15|68.95|0
1707165300000|2024-02-05 20:35:00|71.15|68.95|72.61|70.41|72.7|70.5|71.02|68.82|0
1707165600000|2024-02-05 20:40:00|72.48|70.28|73.3|71.1|73.3|71.1|72.42|70.22|0
1707165900000|2024-02-05 20:45:00|73.37|71.17|73.55|71.35|73.55|71.35|72.36|70.16|0
1707166200000|2024-02-05 20:50:00|73.62|71.42|72.73|70.53|73.62|71.42|72.1|69.9|0
1707166500000|2024-02-05 20:55:00|72.79|70.59|74.44|72.24|74.44|72.24|71.91|69.71|0
1707166800000|2024-02-05 21:00:00|74.57|72.37|74.83|72.63|75.93|73.73|74.57|72.37|0
1707167100000|2024-02-05 21:05:00|74.76|72.56|74.76|72.56|74.83|72.63|74.44|72.24|0
1707167400000|2024-02-05 21:10:00|74.73|72.53|75.02|72.82|75.15|72.95|74.63|72.43|0
1707167700000|2024-02-05 21:15:00|75.05|72.65|74.1|71.7|75.18|72.78|73.47|71.07|0
1707168000000|2024-02-05 21:20:00|74.03|71.63|74.09|71.69|74.1|71.7|73.97|71.57|0
1707168300000|2024-02-05 21:25:00|74.03|71.63|74.16|71.76|74.16|71.76|73.96|71.56|0
1707168600000|2024-02-05 21:30:00|74.22|71.82|74.41|72.01|74.54|72.14|74.22|71.82|0
1707168900000|2024-02-05 21:35:00|74.45|72.05|74.35|71.95|74.48|72.08|74.28|71.88|0
1707169200000|2024-02-05 21:40:00|74.32|71.92|74.22|71.82|74.32|71.92|74.15|71.75|0
1707169500000|2024-02-05 21:45:00|74.15|71.75|74.28|71.88|74.28|71.88|74.15|71.75|0
1707169800000|2024-02-05 21:50:00|74.34|71.94|74.15|71.75|74.34|71.94|74.08|71.68|0
1707170100000|2024-02-05 21:55:00|74.08|71.68|73.99|71.59|74.15|71.75|73.89|71.49|0
1707170400000|2024-02-05 22:00:00|73.9|71.5|73.97|71.57|73.97|71.57|73.89|71.49|0
1707170700000|2024-02-05 22:05:00|73.94|71.54|73.91|71.51|74|71.6|73.91|71.51|0
1707171000000|2024-02-05 22:10:00|73.93|71.53|73.98|71.58|73.99|71.59|73.91|71.51|0
1707171300000|2024-02-05 22:15:00|73.97|71.57|73.96|71.56|74.05|71.65|73.96|71.56|0
1707171600000|2024-02-05 22:20:00|73.97|71.57|73.94|71.54|74.01|71.61|73.94|71.54|0
1707171900000|2024-02-05 22:25:00|73.97|71.57|73.97|71.57|73.97|71.57|73.95|71.55|0
1707172200000|2024-02-05 22:30:00|73.94|71.54|74.05|71.65|74.14|71.74|73.92|71.52|0
1707172500000|2024-02-05 22:35:00|74.07|71.67|74.03|71.63|74.07|71.67|74.03|71.63|0
1707172800000|2024-02-05 22:40:00|74.02|71.62|73.92|71.52|74.02|71.62|73.92|71.52|0
1707173100000|2024-02-05 22:45:00|73.94|71.54|73.99|71.59|73.99|71.59|73.92|71.52|0
1707173400000|2024-02-05 22:50:00|73.98|71.58|73.98|71.58|73.98|71.58|73.98|71.58|0
1707173700000|2024-02-05 22:55:00|73.99|71.59|73.98|71.58|74|71.6|73.98|71.58|0
1707174000000|2024-02-05 23:00:00|73.96|71.56|73.86|71.46|73.96|71.56|73.45|71.05|0
1707174300000|2024-02-05 23:05:00|73.83|71.43|73.86|71.46|73.93|71.53|73.67|71.27|0
1707174600000|2024-02-05 23:10:00|73.8|71.4|73.73|71.33|73.86|71.46|73.73|71.33|0
1707174900000|2024-02-05 23:15:00|73.67|71.27|73.67|71.27|73.73|71.33|73.67|71.27|0
1707175200000|2024-02-05 23:20:00|73.7|71.3|73.73|71.33|73.73|71.33|73.54|71.14|0
1707175500000|2024-02-05 23:25:00|73.79|71.39|73.86|71.46|73.86|71.46|73.73|71.33|0
1707175800000|2024-02-05 23:30:00|73.79|71.39|73.85|71.45|73.92|71.52|73.73|71.33|0
1707176100000|2024-02-05 23:35:00|73.92|71.52|73.98|71.58|74.04|71.64|73.85|71.45|0
1707176400000|2024-02-05 23:40:00|74.04|71.64|74.04|71.64|74.24|71.84|74.04|71.64|0
1707176700000|2024-02-05 23:45:00|74.11|71.71|74.36|71.96|74.36|71.96|74.08|71.68|0
1707177000000|2024-02-05 23:50:00|74.3|71.9|74.3|71.9|74.36|71.96|74.23|71.83|0
1707177300000|2024-02-05 23:55:00|74.33|71.93|74.42|72.02|74.55|72.15|74.3|71.9|0
1707177600000|2024-02-06 00:00:00|74.49|72.09|74.04|71.64|74.55|72.15|74.04|71.64|0
1707177900000|2024-02-06 00:05:00|74.1|71.7|73.97|71.57|74.1|71.7|73.84|71.44|0
1707178200000|2024-02-06 00:10:00|74.03|71.63|73.9|71.5|74.03|71.63|73.84|71.44|0
1707178500000|2024-02-06 00:15:00|73.77|71.37|73.84|71.44|73.84|71.44|73.68|71.28|0
1707178800000|2024-02-06 00:20:00|73.77|71.37|73.77|71.37|73.9|71.5|73.77|71.37|0
1707179100000|2024-02-06 00:25:00|73.71|71.31|73.9|71.5|73.9|71.5|73.71|71.31|0
1707179400000|2024-02-06 00:30:00|73.83|71.43|73.96|71.56|73.96|71.56|73.77|71.37|0
1707179700000|2024-02-06 00:35:00|74.02|71.62|73.89|71.49|74.02|71.62|73.89|71.49|0
1707180000000|2024-02-06 00:40:00|73.83|71.43|73.7|71.3|73.86|71.46|73.64|71.24|0
1707180300000|2024-02-06 00:45:00|73.64|71.24|73.57|71.17|73.7|71.3|73.44|71.04|0
1707180600000|2024-02-06 00:50:00|73.63|71.23|73.63|71.23|73.63|71.23|73.57|71.17|0
1707180900000|2024-02-06 00:55:00|73.57|71.17|73.69|71.29|73.7|71.3|73.5|71.1|0
1707181200000|2024-02-06 01:00:00|73.63|71.23|73.31|70.91|73.69|71.29|73.31|70.91|0
1707181500000|2024-02-06 01:05:00|73.25|70.85|73.31|70.91|73.5|71.1|73.18|70.78|0
1707181800000|2024-02-06 01:10:00|73.24|70.84|73.05|70.65|73.31|70.91|73.05|70.65|0
1707182100000|2024-02-06 01:15:00|72.95|70.75|73.2|71|73.2|71|72.76|70.56|0
1707182400000|2024-02-06 01:20:00|73.4|71.2|73.27|71.07|73.52|71.32|73.27|71.07|0
1707182700000|2024-02-06 01:25:00|73.33|71.13|73.33|71.13|73.39|71.19|73.2|71|0
1707183000000|2024-02-06 01:30:00|73.3|71.1|73.13|70.93|73.3|71.1|72.94|70.74|0
1707183300000|2024-02-06 01:35:00|73.07|70.87|73.39|71.19|73.39|71.19|73.07|70.87|0
1707183600000|2024-02-06 01:40:00|73.45|71.25|73.39|71.19|73.52|71.32|73.26|71.06|0
1707183900000|2024-02-06 01:45:00|73.32|71.12|73.13|70.93|73.36|71.16|73|70.8|0
1707184200000|2024-02-06 01:50:00|73.19|70.99|73|70.8|73.19|70.99|72.94|70.74|0
1707184500000|2024-02-06 01:55:00|73.06|70.86|72.87|70.67|73.06|70.86|72.87|70.67|0
1707184800000|2024-02-06 02:00:00|72.93|70.73|72.9|70.7|73.06|70.86|72.81|70.61|0
1707185100000|2024-02-06 02:05:00|72.93|70.73|72.74|70.54|73.06|70.86|72.68|70.48|0
1707185400000|2024-02-06 02:10:00|72.68|70.48|72.8|70.6|72.93|70.73|72.68|70.48|0
1707185700000|2024-02-06 02:15:00|72.87|70.67|72.8|70.6|72.93|70.73|72.74|70.54|0
1707186000000|2024-02-06 02:20:00|72.86|70.66|72.67|70.47|72.86|70.66|72.67|70.47|0
1707186300000|2024-02-06 02:25:00|72.61|70.41|72.73|70.53|72.8|70.6|72.48|70.28|0
1707186600000|2024-02-06 02:30:00|72.67|70.47|72.6|70.4|72.8|70.6|72.6|70.4|0
1707186900000|2024-02-06 02:35:00|72.54|70.34|72.48|70.28|72.67|70.47|72.48|70.28|0
1707187200000|2024-02-06 02:40:00|72.47|70.27|72.28|70.08|72.47|70.27|72.28|70.08|0
1707187500000|2024-02-06 02:45:00|72.35|70.15|72.41|70.21|72.41|70.21|72.28|70.08|0
1707187800000|2024-02-06 02:50:00|72.44|70.24|72.53|70.33|72.53|70.33|72.44|70.24|0
1707188100000|2024-02-06 02:55:00|72.6|70.4|72.66|70.46|72.66|70.46|72.53|70.33|0
1707188400000|2024-02-06 03:00:00|72.63|70.43|72.47|70.27|72.66|70.46|72.47|70.27|0
1707188700000|2024-02-06 03:05:00|72.53|70.33|72.4|70.2|72.59|70.39|72.4|70.2|0
1707189000000|2024-02-06 03:10:00|72.34|70.14|72.08|69.88|72.4|70.2|72.08|69.88|0
1707189300000|2024-02-06 03:15:00|72.05|69.85|71.99|69.79|72.05|69.85|71.96|69.76|0
1707189600000|2024-02-06 03:20:00|72.02|69.82|72.02|69.82|72.11|69.91|71.95|69.75|0
1707189900000|2024-02-06 03:25:00|72.08|69.88|72.02|69.82|72.08|69.88|71.89|69.69|0
1707190200000|2024-02-06 03:30:00|71.95|69.75|71.95|69.75|72.14|69.94|71.89|69.69|0
1707190500000|2024-02-06 03:35:00|72.01|69.81|72.39|70.19|72.45|70.25|71.95|69.75|0
1707190800000|2024-02-06 03:40:00|72.42|70.22|72.33|70.13|72.45|70.25|72.26|70.06|0
1707191100000|2024-02-06 03:45:00|72.39|70.19|72.51|70.31|72.51|70.31|72.26|70.06|0
1707191400000|2024-02-06 03:50:00|72.58|70.38|72.51|70.31|72.7|70.5|72.51|70.31|0
1707191700000|2024-02-06 03:55:00|72.45|70.25|72.45|70.25|72.51|70.31|72.38|70.18|0
1707192000000|2024-02-06 04:00:00|72.51|70.31|72.44|70.24|72.57|70.37|72.38|70.18|0
1707192300000|2024-02-06 04:05:00|72.38|70.18|72.44|70.24|72.44|70.24|72.38|70.18|0
1707192600000|2024-02-06 04:10:00|72.51|70.31|72.5|70.3|72.57|70.37|72.44|70.24|0
1707192900000|2024-02-06 04:15:00|72.44|70.24|72.31|70.11|72.44|70.24|72.31|70.11|0
1707193200000|2024-02-06 04:20:00|72.35|70.15|72.31|70.11|72.38|70.18|72.28|70.08|0
1707193500000|2024-02-06 04:25:00|72.28|70.08|72.06|69.86|72.31|70.11|72.06|69.86|0
1707193800000|2024-02-06 04:30:00|72.12|69.92|72.12|69.92|72.18|69.98|72.06|69.86|0
1707194100000|2024-02-06 04:35:00|72.18|69.98|72.05|69.85|72.18|69.98|72.02|69.82|0
1707194400000|2024-02-06 04:40:00|71.99|69.79|72.05|69.85|72.05|69.85|71.93|69.73|0
1707194700000|2024-02-06 04:45:00|71.99|69.79|72.05|69.85|72.05|69.85|71.99|69.79|0
1707195000000|2024-02-06 04:50:00|71.99|69.79|71.92|69.72|72.05|69.85|71.86|69.66|0
1707195300000|2024-02-06 04:55:00|71.98|69.78|71.98|69.78|72.11|69.91|71.98|69.78|0
1707195600000|2024-02-06 05:00:00|71.95|69.75|71.67|69.47|71.95|69.75|71.6|69.4|0
1707195900000|2024-02-06 05:05:00|71.73|69.53|71.73|69.53|71.79|69.59|71.6|69.4|0
1707196200000|2024-02-06 05:10:00|71.66|69.46|71.98|69.78|72.04|69.84|71.66|69.46|0
1707196500000|2024-02-06 05:15:00|71.91|69.71|71.98|69.78|72.01|69.81|71.91|69.71|0
1707196800000|2024-02-06 05:20:00|72.04|69.84|72.1|69.9|72.23|70.03|71.97|69.77|0
1707197100000|2024-02-06 05:25:00|72.16|69.96|71.97|69.77|72.16|69.96|71.97|69.77|0
1707197400000|2024-02-06 05:30:00|71.91|69.71|72.1|69.9|72.1|69.9|71.85|69.65|0
1707197700000|2024-02-06 05:35:00|72.03|69.83|72.03|69.83|72.1|69.9|71.97|69.77|0
1707198000000|2024-02-06 05:40:00|71.97|69.77|71.9|69.7|72.03|69.83|71.84|69.64|0
1707198300000|2024-02-06 05:45:00|71.84|69.64|72.09|69.89|72.09|69.89|71.84|69.64|0
1707198600000|2024-02-06 05:50:00|72.03|69.83|72.28|70.08|72.28|70.08|72.03|69.83|0
1707198900000|2024-02-06 05:55:00|72.21|70.01|72.28|70.08|72.34|70.14|72.15|69.95|0
1707199200000|2024-02-06 06:00:00|72.34|70.14|72.27|70.07|72.34|70.14|72.15|69.95|0
1707199500000|2024-02-06 06:05:00|72.34|70.14|72.27|70.07|72.34|70.14|72.21|70.01|0
1707199800000|2024-02-06 06:10:00|72.24|70.04|72.46|70.26|72.46|70.26|72.15|69.95|0
1707200100000|2024-02-06 06:15:00|72.43|70.23|72.4|70.2|72.46|70.26|72.33|70.13|0
1707200400000|2024-02-06 06:20:00|72.39|70.19|72.52|70.32|72.52|70.32|72.39|70.19|0
1707200700000|2024-02-06 06:25:00|72.46|70.26|72.52|70.32|72.58|70.38|72.39|70.19|0
1707201000000|2024-02-06 06:30:00|72.58|70.38|72.58|70.38|72.64|70.44|72.52|70.32|0
1707201300000|2024-02-06 06:35:00|72.55|70.35|72.45|70.25|72.64|70.44|72.45|70.25|0
1707201600000|2024-02-06 06:40:00|72.39|70.19|72.32|70.12|72.45|70.25|72.26|70.06|0
1707201900000|2024-02-06 06:45:00|72.26|70.06|72.38|70.18|72.45|70.25|72.2|70|0
1707202200000|2024-02-06 06:50:00|72.35|70.15|72.45|70.25|72.51|70.31|72.32|70.12|0
1707202500000|2024-02-06 06:55:00|72.48|70.28|72.25|70.05|72.51|70.31|72.25|70.05|0
1707202800000|2024-02-06 07:00:00|72.32|70.12|71.75|69.55|72.32|70.12|71.69|69.49|0
1707203100000|2024-02-06 07:05:00|71.72|69.52|71.56|69.36|71.75|69.55|71.56|69.36|0
1707203400000|2024-02-06 07:10:00|71.53|69.33|71.24|69.04|71.53|69.33|71.18|68.98|0
1707203700000|2024-02-06 07:15:00|71.18|68.98|71.06|68.86|71.24|69.04|71.06|68.86|0
1707204000000|2024-02-06 07:20:00|71.12|68.92|71.09|68.89|71.12|68.92|70.99|68.79|0
1707204300000|2024-02-06 07:25:00|71.12|68.92|70.99|68.79|71.18|68.98|70.93|68.73|0
1707204600000|2024-02-06 07:30:00|70.93|68.73|71.05|68.85|71.05|68.85|70.74|68.54|0
1707204900000|2024-02-06 07:35:00|71.11|68.91|70.92|68.72|71.17|68.97|70.92|68.72|0
1707205200000|2024-02-06 07:40:00|70.99|68.79|71.23|69.03|71.3|69.1|70.99|68.79|0
1707205500000|2024-02-06 07:45:00|71.17|68.97|71.11|68.91|71.23|69.03|71.11|68.91|0
1707205800000|2024-02-06 07:50:00|71.17|68.97|71.1|68.9|71.26|69.06|71.04|68.84|0
1707206100000|2024-02-06 07:55:00|71.17|68.97|71.17|68.97|71.23|69.03|70.85|68.65|0
1707206400000|2024-02-06 08:00:00|71.23|69.03|71.04|68.84|71.23|69.03|70.85|68.65|0
1707206700000|2024-02-06 08:05:00|71.1|68.9|72.25|70.05|72.28|70.08|71.1|68.9|0
1707207000000|2024-02-06 08:10:00|72.22|70.02|71.97|69.77|72.53|70.33|71.97|69.77|0
1707207300000|2024-02-06 08:15:00|72.03|69.83|72.22|70.02|72.41|70.21|71.97|69.77|0
1707207600000|2024-02-06 08:20:00|72.15|69.95|72.09|69.89|72.22|70.02|71.84|69.64|0
1707207900000|2024-02-06 08:25:00|72.03|69.83|72.4|70.2|72.46|70.26|72.03|69.83|0
1707208200000|2024-02-06 08:30:00|72.34|70.14|72.34|70.14|72.59|70.39|72.21|70.01|0
1707208500000|2024-02-06 08:35:00|72.27|70.07|72.59|70.39|72.65|70.45|72.27|70.07|0
1707208800000|2024-02-06 08:40:00|72.56|70.36|72.9|70.7|73.03|70.83|72.52|70.32|0
1707209100000|2024-02-06 08:45:00|72.87|70.67|72.87|70.67|72.96|70.76|72.58|70.38|0
1707209400000|2024-02-06 08:50:00|72.96|70.76|72.96|70.76|73.34|71.14|72.83|70.63|0
1707209700000|2024-02-06 08:55:00|72.9|70.7|73.31|71.11|73.34|71.14|72.8|70.6|0
1707210000000|2024-02-06 09:00:00|73.27|71.07|72.89|70.69|73.47|71.27|72.83|70.63|0
1707210300000|2024-02-06 09:05:00|72.83|70.63|72.7|70.5|72.95|70.75|72.64|70.44|0
1707210600000|2024-02-06 09:10:00|72.83|70.63|72.76|70.56|73.21|71.01|72.76|70.56|0
1707210900000|2024-02-06 09:15:00|72.7|70.5|72.7|70.5|72.83|70.63|72.51|70.31|0
1707211200000|2024-02-06 09:20:00|72.67|70.47|72.89|70.69|72.89|70.69|72.51|70.31|0
1707211500000|2024-02-06 09:25:00|72.95|70.75|72.76|70.56|73.07|70.87|72.69|70.49|0
1707211800000|2024-02-06 09:30:00|72.82|70.62|72.88|70.68|73.01|70.81|72.69|70.49|0
1707212100000|2024-02-06 09:35:00|72.94|70.74|72.94|70.74|73.07|70.87|72.82|70.62|0
1707212400000|2024-02-06 09:40:00|73.01|70.81|73.13|70.93|73.13|70.93|72.82|70.62|0
1707212700000|2024-02-06 09:45:00|73.19|70.99|73.57|71.37|73.7|71.5|73.13|70.93|0
1707213000000|2024-02-06 09:50:00|73.51|71.31|73.7|71.5|73.7|71.5|73.51|71.31|0
1707213300000|2024-02-06 09:55:00|73.76|71.56|73.7|71.5|73.89|71.69|73.63|71.43|0
1707213600000|2024-02-06 10:00:00|73.76|71.56|74.02|71.82|74.34|72.14|73.7|71.5|0
1707213900000|2024-02-06 10:05:00|73.95|71.75|74.14|71.94|74.27|72.07|73.89|71.69|0
1707214200000|2024-02-06 10:10:00|74.08|71.88|74.14|71.94|74.27|72.07|73.95|71.75|0
1707214500000|2024-02-06 10:15:00|74.2|72|74.27|72.07|74.4|72.2|74.14|71.94|0
1707214800000|2024-02-06 10:20:00|74.33|72.13|74.2|72|74.39|72.19|74.14|71.94|0
1707215100000|2024-02-06 10:25:00|74.23|72.03|74.46|72.26|74.71|72.51|74.2|72|0
1707215400000|2024-02-06 10:30:00|74.39|72.19|74.9|72.7|74.97|72.77|74.39|72.19|0
1707215700000|2024-02-06 10:35:00|74.94|72.74|74.58|72.38|74.94|72.74|74.58|72.38|0
1707216000000|2024-02-06 10:40:00|74.64|72.44|74.45|72.25|74.71|72.51|74.39|72.19|0
1707216300000|2024-02-06 10:45:00|74.48|72.28|74.42|72.22|74.64|72.44|74.38|72.18|0
1707216600000|2024-02-06 10:50:00|74.38|72.18|74|71.8|74.45|72.25|73.87|71.67|0
1707216900000|2024-02-06 10:55:00|74.06|71.86|73.99|71.79|74.25|72.05|73.99|71.79|0
1707217200000|2024-02-06 11:00:00|74.06|71.86|73.87|71.67|74.06|71.86|73.8|71.6|0
1707217500000|2024-02-06 11:05:00|73.93|71.73|74.18|71.98|74.25|72.05|73.86|71.66|0
1707217800000|2024-02-06 11:10:00|74.12|71.92|74.5|72.3|74.7|72.5|74.12|71.92|0
1707218100000|2024-02-06 11:15:00|74.57|72.37|74.5|72.3|74.76|72.56|74.47|72.27|0
1707218400000|2024-02-06 11:20:00|74.57|72.37|74.24|72.04|74.57|72.37|74.05|71.85|0
1707218700000|2024-02-06 11:25:00|74.28|72.08|74.24|72.04|74.31|72.11|74.11|71.91|0
1707219000000|2024-02-06 11:30:00|74.3|72.1|75.01|72.81|75.01|72.81|74.24|72.04|0
1707219300000|2024-02-06 11:35:00|74.95|72.75|75.79|73.59|75.79|73.59|74.95|72.75|0
1707219600000|2024-02-06 11:40:00|75.66|73.46|75.59|73.39|75.79|73.59|75.07|72.87|0
1707219900000|2024-02-06 11:45:00|75.56|73.36|75.53|73.33|75.79|73.59|75.4|73.2|0
1707220200000|2024-02-06 11:50:00|75.49|73.29|75.07|72.87|75.53|73.33|75.07|72.87|0
1707220500000|2024-02-06 11:55:00|75.1|72.9|74.87|72.67|75.17|72.97|74.87|72.67|0
1707220800000|2024-02-06 12:00:00|74.94|72.74|74.81|72.61|75|72.8|74.68|72.48|0
1707221100000|2024-02-06 12:05:00|74.74|72.54|74.93|72.73|75.13|72.93|74.68|72.48|0
1707221400000|2024-02-06 12:10:00|74.9|72.7|74.87|72.67|75.19|72.99|74.74|72.54|0
1707221700000|2024-02-06 12:15:00|74.93|72.73|74.99|72.79|75.12|72.92|74.8|72.6|0
1707222000000|2024-02-06 12:20:00|75.12|72.92|75.58|73.38|75.58|73.38|75.06|72.86|0
1707222300000|2024-02-06 12:25:00|75.51|73.31|75.58|73.38|75.84|73.64|75.45|73.25|0
1707222600000|2024-02-06 12:30:00|75.51|73.31|74.56|72.36|75.64|73.44|74.26|72.06|0
1707222900000|2024-02-06 12:35:00|74.62|72.42|74.23|72.03|74.62|72.42|74.23|72.03|0
1707223200000|2024-02-06 12:40:00|74.17|71.97|73.59|71.39|74.23|72.03|73.59|71.39|0
1707223500000|2024-02-06 12:45:00|73.46|71.26|73.72|71.52|73.91|71.71|73.46|71.26|0
1707223800000|2024-02-06 12:50:00|73.69|71.49|73.71|71.51|73.88|71.68|73.52|71.32|0
1707224100000|2024-02-06 12:55:00|73.78|71.58|73.52|71.32|73.78|71.58|73.52|71.32|0
1707224400000|2024-02-06 13:00:00|73.55|71.35|73.07|70.87|73.71|71.51|73.07|70.87|0
1707224700000|2024-02-06 13:05:00|73.14|70.94|72.56|70.36|73.17|70.97|72.56|70.36|0
1707225000000|2024-02-06 13:10:00|72.5|70.3|72.19|69.99|73.3|71.1|72.13|69.93|0
1707225300000|2024-02-06 13:15:00|72.06|69.86|71.94|69.74|72.19|69.99|71.94|69.74|0
1707225600000|2024-02-06 13:20:00|71.87|69.67|71.87|69.67|72.19|69.99|71.75|69.55|0
1707225900000|2024-02-06 13:25:00|71.93|69.73|71.87|69.67|72.06|69.86|71.81|69.61|0
1707226200000|2024-02-06 13:30:00|71.93|69.73|72.06|69.86|72.12|69.92|71.71|69.51|0
1707226500000|2024-02-06 13:35:00|71.99|69.79|71.93|69.73|71.99|69.79|71.61|69.41|0
1707226800000|2024-02-06 13:40:00|71.87|69.67|71.67|69.47|71.93|69.73|71.61|69.41|0
1707227100000|2024-02-06 13:45:00|71.61|69.41|71.3|69.1|71.61|69.41|71.17|68.97|0
1707227400000|2024-02-06 13:50:00|71.23|69.03|71.86|69.66|71.92|69.72|71.23|69.03|0
1707227700000|2024-02-06 13:55:00|71.92|69.72|71.85|69.65|71.92|69.72|71.6|69.4|0
1707228000000|2024-02-06 14:00:00|71.79|69.59|71.41|69.21|71.79|69.59|71.41|69.21|0
1707228300000|2024-02-06 14:05:00|71.45|69.25|71.66|69.46|71.79|69.59|71.23|69.03|0
1707228600000|2024-02-06 14:10:00|71.6|69.4|71.35|69.15|71.66|69.46|71.29|69.09|0
1707228900000|2024-02-06 14:15:00|71.38|69.18|71.35|69.15|71.53|69.33|71.28|69.08|0
1707229200000|2024-02-06 14:20:00|71.28|69.08|71.16|68.96|71.35|69.15|71.1|68.9|0
1707229500000|2024-02-06 14:25:00|71.22|69.02|71.47|69.27|71.66|69.46|71.16|68.96|0
1707229800000|2024-02-06 14:30:00|71.22|69.02|70.72|68.52|72.03|69.83|70.29|68.09|0
1707230100000|2024-02-06 14:35:00|70.84|68.64|71.09|68.89|71.78|69.58|70.72|68.52|0
1707230400000|2024-02-06 14:40:00|71.03|68.83|69.91|67.71|71.09|68.89|69.91|67.71|0
1707230700000|2024-02-06 14:45:00|70.04|67.84|70.85|68.65|71.34|69.14|69.49|67.29|0
1707231000000|2024-02-06 14:50:00|70.79|68.59|71.53|69.33|72.47|70.27|70.79|68.59|0
1707231300000|2024-02-06 14:55:00|71.59|69.39|73.22|71.02|73.29|71.09|71.4|69.2|0
1707231600000|2024-02-06 15:00:00|73.42|71.22|72.48|70.28|73.73|71.53|71.55|69.35|0
1707231900000|2024-02-06 15:05:00|72.42|70.22|72.54|70.34|73.18|70.98|72.29|70.09|0
1707232200000|2024-02-06 15:10:00|72.61|70.41|73.44|71.24|73.63|71.43|72.61|70.41|0
1707232500000|2024-02-06 15:15:00|73.63|71.43|72.03|69.83|73.76|71.56|71.66|69.46|0
1707232800000|2024-02-06 15:20:00|72.1|69.9|73.5|71.3|73.56|71.36|71.91|69.71|0
1707233100000|2024-02-06 15:25:00|73.37|71.17|73.59|71.39|74.14|71.94|72.48|70.28|0
1707233400000|2024-02-06 15:30:00|73.53|71.33|72.7|70.5|73.79|71.59|72.7|70.5|0
1707233700000|2024-02-06 15:35:00|72.63|70.43|72.44|70.24|72.63|70.43|71.81|69.61|0
1707234000000|2024-02-06 15:40:00|72.38|70.18|72.76|70.56|73.4|71.2|72.25|70.05|0
1707234300000|2024-02-06 15:45:00|72.69|70.49|73.14|70.94|73.2|71|72.12|69.92|0
1707234600000|2024-02-06 15:50:00|73.04|70.84|72.5|70.3|73.65|71.45|72.5|70.3|0
1707234900000|2024-02-06 15:55:00|72.44|70.24|72.6|70.4|72.82|70.62|72.18|69.98|0
1707235200000|2024-02-06 16:00:00|72.63|70.43|72.94|70.74|73.45|71.25|72.37|70.17|0
1707235500000|2024-02-06 16:05:00|72.88|70.68|72.5|70.3|73.01|70.81|71.68|69.48|0
1707235800000|2024-02-06 16:10:00|72.37|70.17|73.49|71.29|73.69|71.49|71.86|69.66|0
1707236100000|2024-02-06 16:15:00|73.46|71.26|72.41|70.21|73.49|71.29|72.41|70.21|0
1707236400000|2024-02-06 16:20:00|72.35|70.15|71.78|69.58|72.6|70.4|71.78|69.58|0
1707236700000|2024-02-06 16:25:00|71.72|69.52|71.97|69.77|72.41|70.21|71.59|69.39|0
1707237000000|2024-02-06 16:30:00|71.84|69.64|72.05|69.85|72.84|70.64|71.67|69.47|0
1707237300000|2024-02-06 16:35:00|72.11|69.91|72.24|70.04|73.06|70.86|71.98|69.78|0
1707237600000|2024-02-06 16:40:00|72.3|70.1|72.74|70.54|73.06|70.86|72.04|69.84|0
1707237900000|2024-02-06 16:45:00|72.8|70.6|73.99|71.79|74.34|72.14|72.8|70.6|0
1707238200000|2024-02-06 16:50:00|74.06|71.86|73.8|71.6|74.57|72.37|73.61|71.41|0
1707238500000|2024-02-06 16:55:00|73.86|71.66|74.31|72.11|74.31|72.11|73.73|71.53|0
1707238800000|2024-02-06 17:00:00|74.38|72.18|74.25|72.05|74.76|72.56|73.73|71.53|0
1707239100000|2024-02-06 17:05:00|74.18|71.98|74.18|71.98|74.5|72.3|73.92|71.72|0
1707239400000|2024-02-06 17:10:00|74.05|71.85|75.12|72.92|75.32|73.12|73.99|71.79|0
1707239700000|2024-02-06 17:15:00|74.99|72.79|74.73|72.53|75.12|72.92|74.16|71.96|0
1707240000000|2024-02-06 17:20:00|74.8|72.6|74.99|72.79|75.38|73.18|74.8|72.6|0
1707240300000|2024-02-06 17:25:00|75.02|72.82|73.45|71.25|75.06|72.86|73.38|71.18|0
1707240600000|2024-02-06 17:30:00|73.38|71.18|73.89|71.69|74.54|72.34|73.32|71.12|0
1707240900000|2024-02-06 17:35:00|73.93|71.73|73.58|71.38|74.39|72.19|73.58|71.38|0
1707241200000|2024-02-06 17:40:00|73.64|71.44|73.26|71.06|73.84|71.64|73.26|71.06|0
1707241500000|2024-02-06 17:45:00|73.32|71.12|74.28|72.08|74.6|72.4|73.32|71.12|0
1707241800000|2024-02-06 17:50:00|74.35|72.15|74.28|72.08|74.41|72.21|73.64|71.44|0
1707242100000|2024-02-06 17:55:00|74.22|72.02|74.21|72.01|74.28|72.08|73.64|71.44|0
1707242400000|2024-02-06 18:00:00|74.15|71.95|73.32|71.12|74.41|72.21|73.32|71.12|0
1707242700000|2024-02-06 18:05:00|73.25|71.05|73.32|71.12|73.38|71.18|72.93|70.73|0
1707243000000|2024-02-06 18:10:00|73.25|71.05|74.05|71.85|74.47|72.27|73.25|71.05|0
1707243300000|2024-02-06 18:15:00|74.08|71.88|74.01|71.81|74.4|72.2|73.25|71.05|0
1707243600000|2024-02-06 18:20:00|74.08|71.88|74.27|72.07|74.33|72.13|73.82|71.62|0
1707243900000|2024-02-06 18:25:00|74.2|72|73.37|71.17|74.33|72.13|73.24|71.04|0
1707244200000|2024-02-06 18:30:00|73.31|71.11|72.86|70.66|73.37|71.17|72.67|70.47|0
1707244500000|2024-02-06 18:35:00|72.93|70.73|72.23|70.03|73.05|70.85|72.1|69.9|0
1707244800000|2024-02-06 18:40:00|72.17|69.97|71.7|69.5|72.98|70.78|71.7|69.5|0
1707245100000|2024-02-06 18:45:00|71.64|69.44|71.32|69.12|71.89|69.69|71.26|69.06|0
1707245400000|2024-02-06 18:50:00|71.39|69.19|71.7|69.5|71.7|69.5|71.26|69.06|0
1707245700000|2024-02-06 18:55:00|71.63|69.43|71.26|69.06|71.67|69.47|71.2|69|0
1707246000000|2024-02-06 19:00:00|71.19|68.99|72.07|69.87|72.39|70.19|71.13|68.93|0
1707246300000|2024-02-06 19:05:00|72.01|69.81|73.05|70.85|74.17|71.97|71.94|69.74|0
1707246600000|2024-02-06 19:10:00|73.18|70.98|73.63|71.43|73.63|71.43|73.05|70.85|0
1707246900000|2024-02-06 19:15:00|73.57|71.37|73.8|71.6|74.38|72.18|73.31|71.11|0
1707247200000|2024-02-06 19:20:00|73.87|71.67|73.16|70.96|73.93|71.73|72.78|70.58|0
1707247500000|2024-02-06 19:25:00|73.29|71.09|73.35|71.15|73.67|71.47|72.77|70.57|0
1707247800000|2024-02-06 19:30:00|73.28|71.08|72.84|70.64|73.35|71.15|72.64|70.44|0
1707248100000|2024-02-06 19:35:00|72.77|70.57|73.73|71.53|73.86|71.66|72.64|70.44|0
1707248400000|2024-02-06 19:40:00|73.66|71.46|73.15|70.95|73.99|71.79|73.09|70.89|0
1707248700000|2024-02-06 19:45:00|73.09|70.89|72.39|70.19|73.45|71.25|72.32|70.12|0
1707249000000|2024-02-06 19:50:00|72.32|70.12|72.26|70.06|72.83|70.63|72.19|69.99|0
1707249300000|2024-02-06 19:55:00|72.23|70.03|71.69|69.49|72.26|70.06|71.37|69.17|0
1707249600000|2024-02-06 20:00:00|71.62|69.42|71.69|69.49|71.81|69.61|71.44|69.24|0
1707249900000|2024-02-06 20:05:00|71.56|69.36|71.18|68.98|71.56|69.36|70.75|68.55|0
1707250200000|2024-02-06 20:10:00|71.24|69.04|71.12|68.92|71.49|69.29|70.99|68.79|0
1707250500000|2024-02-06 20:15:00|71.06|68.86|71.49|69.29|72|69.8|71.06|68.86|0
1707250800000|2024-02-06 20:20:00|71.43|69.23|71.8|69.6|71.99|69.79|71.15|68.95|0
1707251100000|2024-02-06 20:25:00|71.87|69.67|71.74|69.54|72.06|69.86|71.43|69.23|0
1707251400000|2024-02-06 20:30:00|71.68|69.48|72.5|70.3|72.94|70.74|71.55|69.35|0
1707251700000|2024-02-06 20:35:00|72.56|70.36|72.75|70.55|72.88|70.68|72.05|69.85|0
1707252000000|2024-02-06 20:40:00|72.68|70.48|71.81|69.61|72.75|70.55|71.37|69.17|0
1707252300000|2024-02-06 20:45:00|71.75|69.55|71.24|69.04|72|69.8|70.93|68.73|0
1707252600000|2024-02-06 20:50:00|71.18|68.98|70.74|68.54|71.54|69.34|70.49|68.29|0
1707252900000|2024-02-06 20:55:00|70.62|68.42|69.13|66.93|70.62|68.42|68.95|66.75|0
1707253200000|2024-02-06 21:00:00|69.32|67.12|69.81|67.61|69.81|67.61|68.8|66.6|0
1707253500000|2024-02-06 21:05:00|69.75|67.55|70.3|68.1|70.3|68.1|69.68|67.48|0
1707253800000|2024-02-06 21:10:00|70.36|68.16|70.36|68.16|70.55|68.35|70.11|67.91|0
1707254100000|2024-02-06 21:15:00|70.58|68.18|70.58|68.18|70.65|68.25|70.46|68.06|0
1707254400000|2024-02-06 21:20:00|70.52|68.12|70.27|67.87|70.52|68.12|70.15|67.75|0
1707254700000|2024-02-06 21:25:00|70.21|67.81|70.33|67.93|70.39|67.99|70.21|67.81|0
1707255000000|2024-02-06 21:30:00|70.27|67.87|69.6|67.2|70.33|67.93|69.6|67.2|0
1707255300000|2024-02-06 21:35:00|69.54|67.14|69.6|67.2|69.6|67.2|69.47|67.07|0
1707255600000|2024-02-06 21:40:00|69.66|67.26|69.84|67.44|69.84|67.44|69.66|67.26|0
1707255900000|2024-02-06 21:45:00|69.78|67.38|69.72|67.32|69.84|67.44|69.65|67.25|0
1707256200000|2024-02-06 21:50:00|69.65|67.25|69.65|67.25|69.72|67.32|69.59|67.19|0
1707256500000|2024-02-06 21:55:00|69.59|67.19|69.25|66.85|69.59|67.19|69.25|66.85|0
1707256800000|2024-02-06 22:00:00|69.29|66.89|69.26|66.86|69.29|66.89|69.26|66.86|0
1707257100000|2024-02-06 22:05:00|69.28|66.88|69.3|66.9|69.3|66.9|69.28|66.88|0
1707257400000|2024-02-06 22:10:00|69.22|66.82|69.22|66.82|69.22|66.82|69.22|66.82|0
1707257700000|2024-02-06 22:15:00|69.28|66.88|69.31|66.91|69.31|66.91|69.28|66.88|0
1707258000000|2024-02-06 22:20:00|69.3|66.9|69.2|66.8|69.3|66.9|69.18|66.78|0
1707258300000|2024-02-06 22:25:00|69.09|66.69|69.11|66.71|69.2|66.8|69.03|66.63|0
1707258600000|2024-02-06 22:30:00|69.16|66.76|69.15|66.75|69.17|66.77|69.11|66.71|0
1707258900000|2024-02-06 22:35:00|69.13|66.73|69.15|66.75|69.15|66.75|69.13|66.73|0
1707259200000|2024-02-06 22:40:00|69.13|66.73|69.18|66.78|69.18|66.78|69.11|66.71|0
1707259500000|2024-02-06 22:45:00|69.19|66.79|69.28|66.88|69.32|66.92|69.17|66.77|0
1707259800000|2024-02-06 22:50:00|69.31|66.91|69.26|66.86|69.34|66.94|69.26|66.86|0
1707260100000|2024-02-06 22:55:00|69.28|66.88|69.31|66.91|69.34|66.94|69.28|66.88|0
1707260400000|2024-02-06 23:00:00|69.41|67.01|68.95|66.55|69.41|67.01|68.89|66.49|0
1707260700000|2024-02-06 23:05:00|68.98|66.58|68.95|66.55|69.1|66.7|68.95|66.55|0
1707261000000|2024-02-06 23:10:00|68.89|66.49|68.7|66.3|68.89|66.49|68.64|66.24|0
1707261300000|2024-02-06 23:15:00|68.64|66.24|68.64|66.24|68.76|66.36|68.58|66.18|0
1707261600000|2024-02-06 23:20:00|68.61|66.21|68.88|66.48|68.88|66.48|68.58|66.18|0
1707261900000|2024-02-06 23:25:00|68.91|66.51|69|66.6|69.06|66.66|68.88|66.48|0
1707262200000|2024-02-06 23:30:00|68.94|66.54|68.88|66.48|69|66.6|68.82|66.42|0
1707262500000|2024-02-06 23:35:00|68.94|66.54|68.69|66.29|69|66.6|68.63|66.23|0
1707262800000|2024-02-06 23:40:00|68.66|66.26|68.88|66.48|68.88|66.48|68.63|66.23|0
1707263100000|2024-02-06 23:45:00|68.87|66.47|69.12|66.72|69.12|66.72|68.87|66.47|0
1707263400000|2024-02-06 23:50:00|69.18|66.78|69.06|66.66|69.18|66.78|68.87|66.47|0
1707263700000|2024-02-06 23:55:00|69.05|66.65|69.05|66.65|69.18|66.78|68.99|66.59|0
1707264000000|2024-02-07 00:00:00|68.99|66.59|69.17|66.77|69.3|66.9|68.93|66.53|0
1707264300000|2024-02-07 00:05:00|69.21|66.81|69.17|66.77|69.36|66.96|69.11|66.71|0
1707264600000|2024-02-07 00:10:00|69.11|66.71|69.17|66.77|69.23|66.83|69.05|66.65|0
1707264900000|2024-02-07 00:15:00|69.23|66.83|69.05|66.65|69.23|66.83|69.02|66.62|0
1707265200000|2024-02-07 00:20:00|69.11|66.71|68.83|66.43|69.11|66.71|68.74|66.34|0
1707265500000|2024-02-07 00:25:00|68.8|66.4|68.92|66.52|68.98|66.58|68.8|66.4|0
1707265800000|2024-02-07 00:30:00|68.86|66.46|68.8|66.4|68.86|66.46|68.73|66.33|0
1707266100000|2024-02-07 00:35:00|68.86|66.46|68.98|66.58|69.04|66.64|68.86|66.46|0
1707266400000|2024-02-07 00:40:00|68.92|66.52|68.98|66.58|68.98|66.58|68.85|66.45|0
1707266700000|2024-02-07 00:45:00|68.95|66.55|69.04|66.64|69.04|66.64|68.85|66.45|0
1707267000000|2024-02-07 00:50:00|69.1|66.7|69.03|66.63|69.28|66.88|69.03|66.63|0
1707267300000|2024-02-07 00:55:00|68.97|66.57|68.91|66.51|68.97|66.57|68.88|66.48|0
1707267600000|2024-02-07 01:00:00|68.85|66.45|68.45|66.05|68.85|66.45|68.36|65.96|0
1707267900000|2024-02-07 01:05:00|68.24|65.84|67.45|65.05|68.24|65.84|67.45|65.05|0
1707268200000|2024-02-07 01:10:00|67.21|64.81|67.39|64.99|67.39|64.99|67.21|64.81|0
1707268500000|2024-02-07 01:15:00|67.35|65.15|67.23|65.03|67.41|65.21|67.17|64.97|0
1707268800000|2024-02-07 01:20:00|67.17|64.97|66.51|64.31|67.23|65.03|66.45|64.25|0
1707269100000|2024-02-07 01:25:00|66.62|64.42|66.92|64.72|66.92|64.72|66.62|64.42|0
1707269400000|2024-02-07 01:30:00|66.98|64.78|66.8|64.6|66.98|64.78|66.74|64.54|0
1707269700000|2024-02-07 01:35:00|66.74|64.54|66.65|64.45|66.8|64.6|66.56|64.36|0
1707270000000|2024-02-07 01:40:00|66.68|64.48|66.8|64.6|66.86|64.66|66.56|64.36|0
1707270300000|2024-02-07 01:45:00|66.86|64.66|66.91|64.71|67.07|64.87|66.86|64.66|0
1707270600000|2024-02-07 01:50:00|66.97|64.77|67.27|65.07|67.27|65.07|66.85|64.65|0
1707270900000|2024-02-07 01:55:00|67.33|65.13|67.63|65.43|67.69|65.49|67.27|65.07|0
1707271200000|2024-02-07 02:00:00|67.69|65.49|67.45|65.25|67.69|65.49|67.39|65.19|0
1707271500000|2024-02-07 02:05:00|67.48|65.28|67.57|65.37|67.63|65.43|67.45|65.25|0
1707271800000|2024-02-07 02:10:00|67.63|65.43|67.54|65.34|67.63|65.43|67.48|65.28|0
1707272100000|2024-02-07 02:15:00|67.51|65.31|67.38|65.18|67.51|65.31|67.32|65.12|0
1707272400000|2024-02-07 02:20:00|67.36|65.16|67.5|65.3|67.5|65.3|67.26|65.06|0
1707272700000|2024-02-07 02:25:00|67.44|65.24|67.38|65.18|67.56|65.36|67.38|65.18|0
1707273000000|2024-02-07 02:30:00|67.44|65.24|67.5|65.3|67.5|65.3|67.44|65.24|0
1707273300000|2024-02-07 02:35:00|67.62|65.42|67.56|65.36|67.74|65.54|67.5|65.3|0
1707273600000|2024-02-07 02:40:00|67.5|65.3|67.62|65.42|67.68|65.48|67.5|65.3|0
1707273900000|2024-02-07 02:45:00|67.56|65.36|67.61|65.41|67.68|65.48|67.55|65.35|0
1707274200000|2024-02-07 02:50:00|67.55|65.35|67.43|65.23|67.55|65.35|67.43|65.23|0
1707274500000|2024-02-07 02:55:00|67.49|65.29|67.31|65.11|67.49|65.29|67.31|65.11|0
1707274800000|2024-02-07 03:00:00|67.25|65.05|67.43|65.23|67.43|65.23|67.13|64.93|0
1707275100000|2024-02-07 03:05:00|67.37|65.17|67.37|65.17|67.43|65.23|67.31|65.11|0
1707275400000|2024-02-07 03:10:00|67.4|65.2|67.42|65.22|67.55|65.35|67.37|65.17|0
1707275700000|2024-02-07 03:15:00|67.49|65.29|67.42|65.22|67.55|65.35|67.42|65.22|0
1707276000000|2024-02-07 03:20:00|67.48|65.28|67.48|65.28|67.54|65.34|67.42|65.22|0
1707276300000|2024-02-07 03:25:00|67.54|65.34|67.54|65.34|67.72|65.52|67.54|65.34|0
1707276600000|2024-02-07 03:30:00|67.6|65.4|67.72|65.52|67.78|65.58|67.6|65.4|0
1707276900000|2024-02-07 03:35:00|67.66|65.46|67.84|65.64|67.84|65.64|67.66|65.46|0
1707277200000|2024-02-07 03:40:00|67.87|65.67|67.9|65.7|67.96|65.76|67.78|65.58|0
1707277500000|2024-02-07 03:45:00|67.96|65.76|67.96|65.76|68.02|65.82|67.84|65.64|0
1707277800000|2024-02-07 03:50:00|67.9|65.7|68.08|65.88|68.14|65.94|67.9|65.7|0
1707278100000|2024-02-07 03:55:00|68.02|65.82|68.32|66.12|68.32|66.12|68.01|65.81|0
1707278400000|2024-02-07 04:00:00|68.38|66.18|68.44|66.24|68.44|66.24|68.26|66.06|0
1707278700000|2024-02-07 04:05:00|68.5|66.3|68.37|66.17|68.62|66.42|68.37|66.17|0
1707279000000|2024-02-07 04:10:00|68.44|66.24|68.62|66.42|68.62|66.42|68.37|66.17|0
1707279300000|2024-02-07 04:15:00|68.56|66.36|68.37|66.17|68.56|66.36|68.37|66.17|0
1707279600000|2024-02-07 04:20:00|68.34|66.14|68.49|66.29|68.49|66.29|68.31|66.11|0
1707279900000|2024-02-07 04:25:00|68.43|66.23|68.37|66.17|68.43|66.23|68.31|66.11|0
1707280200000|2024-02-07 04:30:00|68.31|66.11|68.37|66.17|68.43|66.23|68.31|66.11|0
1707280500000|2024-02-07 04:35:00|68.43|66.23|68.36|66.16|68.49|66.29|68.3|66.1|0
1707280800000|2024-02-07 04:40:00|68.3|66.1|68.36|66.16|68.42|66.22|68.3|66.1|0
1707281100000|2024-02-07 04:45:00|68.3|66.1|68.42|66.22|68.48|66.28|68.3|66.1|0
1707281400000|2024-02-07 04:50:00|68.48|66.28|68.36|66.16|68.48|66.28|68.3|66.1|0
1707281700000|2024-02-07 04:55:00|68.3|66.1|68.36|66.16|68.42|66.22|68.3|66.1|0
1707282000000|2024-02-07 05:00:00|68.42|66.22|68.35|66.15|68.48|66.28|68.3|66.1|0
1707282300000|2024-02-07 05:05:00|68.42|66.22|68.54|66.34|68.6|66.4|68.35|66.15|0
1707282600000|2024-02-07 05:10:00|68.6|66.4|68.53|66.33|68.6|66.4|68.47|66.27|0
1707282900000|2024-02-07 05:15:00|68.47|66.27|68.41|66.21|68.51|66.31|68.29|66.09|0
1707283200000|2024-02-07 05:20:00|68.35|66.15|68.47|66.27|68.47|66.27|68.35|66.15|0
1707283500000|2024-02-07 05:25:00|68.41|66.21|68.41|66.21|68.47|66.27|68.41|66.21|0
1707283800000|2024-02-07 05:30:00|68.38|66.18|68.65|66.45|68.65|66.45|68.22|66.02|0
1707284100000|2024-02-07 05:35:00|68.62|66.42|68.71|66.51|68.77|66.57|68.59|66.39|0
1707284400000|2024-02-07 05:40:00|68.77|66.57|68.58|66.38|68.77|66.57|68.58|66.38|0
1707284700000|2024-02-07 05:45:00|68.52|66.32|68.46|66.26|68.58|66.38|68.46|66.26|0
1707285000000|2024-02-07 05:50:00|68.4|66.2|68.4|66.2|68.46|66.26|68.34|66.14|0
1707285300000|2024-02-07 05:55:00|68.34|66.14|68.34|66.14|68.46|66.26|68.34|66.14|0
1707285600000|2024-02-07 06:00:00|68.37|66.17|68.39|66.19|68.58|66.38|68.33|66.13|0
1707285900000|2024-02-07 06:05:00|68.46|66.26|68.45|66.25|68.52|66.32|68.39|66.19|0
1707286200000|2024-02-07 06:10:00|68.51|66.31|68.45|66.25|68.51|66.31|68.39|66.19|0
1707286500000|2024-02-07 06:15:00|68.51|66.31|68.39|66.19|68.51|66.31|68.33|66.13|0
1707286800000|2024-02-07 06:20:00|68.45|66.25|68.45|66.25|68.45|66.25|68.33|66.13|0
1707287100000|2024-02-07 06:25:00|68.51|66.31|69.18|66.98|69.18|66.98|68.51|66.31|0
1707287400000|2024-02-07 06:30:00|69.3|67.1|68.93|66.73|69.37|67.17|68.87|66.67|0
1707287700000|2024-02-07 06:35:00|68.87|66.67|68.63|66.43|68.93|66.73|68.63|66.43|0
1707288000000|2024-02-07 06:40:00|68.5|66.3|68.75|66.55|68.75|66.55|68.44|66.24|0
1707288300000|2024-02-07 06:45:00|68.81|66.61|68.68|66.48|68.81|66.61|68.62|66.42|0
1707288600000|2024-02-07 06:50:00|68.74|66.54|68.74|66.54|68.87|66.67|68.56|66.36|0
1707288900000|2024-02-07 06:55:00|68.8|66.6|68.53|66.33|68.8|66.6|68.44|66.24|0
1707289200000|2024-02-07 07:00:00|68.5|66.3|68.49|66.29|68.62|66.42|68.31|66.11|0
1707289500000|2024-02-07 07:05:00|68.62|66.42|68.74|66.54|68.74|66.54|68.4|66.2|0
1707289800000|2024-02-07 07:10:00|68.68|66.48|68.61|66.41|68.68|66.48|68.49|66.29|0
1707290100000|2024-02-07 07:15:00|68.67|66.47|68.49|66.29|68.74|66.54|68.43|66.23|0
1707290400000|2024-02-07 07:20:00|68.55|66.35|68.85|66.65|68.86|66.66|68.49|66.29|0
1707290700000|2024-02-07 07:25:00|68.79|66.59|68.67|66.47|68.83|66.63|68.46|66.26|0
1707291000000|2024-02-07 07:30:00|68.73|66.53|69.1|66.9|69.22|67.02|68.73|66.53|0
1707291300000|2024-02-07 07:35:00|69.16|66.96|69.09|66.89|69.22|67.02|69.03|66.83|0
1707291600000|2024-02-07 07:40:00|69.16|66.96|69.09|66.89|69.16|66.96|68.97|66.77|0
1707291900000|2024-02-07 07:45:00|69.13|66.93|69.15|66.95|69.28|67.08|69.03|66.83|0
1707292200000|2024-02-07 07:50:00|69.09|66.89|69|66.8|69.28|67.08|69|66.8|0
1707292500000|2024-02-07 07:55:00|69.03|66.83|69.03|66.83|69.15|66.95|68.97|66.77|0
1707292800000|2024-02-07 08:00:00|68.96|66.76|69.26|67.06|69.38|67.18|68.78|66.58|0
1707293100000|2024-02-07 08:05:00|69.2|67|69.26|67.06|69.44|67.24|69.2|67|0
1707293400000|2024-02-07 08:10:00|69.29|67.09|69.44|67.24|69.56|67.36|69.14|66.94|0
1707293700000|2024-02-07 08:15:00|69.38|67.18|69.44|67.24|69.44|67.24|69.13|66.93|0
1707294000000|2024-02-07 08:20:00|69.5|67.3|69.68|67.48|69.68|67.48|69.38|67.18|0
1707294300000|2024-02-07 08:25:00|69.62|67.42|69.44|67.24|69.62|67.42|69.44|67.24|0
1707294600000|2024-02-07 08:30:00|69.37|67.17|69.37|67.17|69.5|67.3|69.31|67.11|0
1707294900000|2024-02-07 08:35:00|69.43|67.23|69.19|66.99|69.43|67.23|69.06|66.86|0
1707295200000|2024-02-07 08:40:00|69.25|67.05|69.31|67.11|69.31|67.11|69.06|66.86|0
1707295500000|2024-02-07 08:45:00|69.25|67.05|69.24|67.04|69.43|67.23|69.18|66.98|0
1707295800000|2024-02-07 08:50:00|69.18|66.98|69.06|66.86|69.24|67.04|69.06|66.86|0
1707296100000|2024-02-07 08:55:00|69.09|66.89|68.93|66.73|69.12|66.92|68.93|66.73|0
1707296400000|2024-02-07 09:00:00|69|66.8|69.12|66.92|69.24|67.04|68.93|66.73|0
1707296700000|2024-02-07 09:05:00|69.18|66.98|69.24|67.04|69.36|67.16|69.12|66.92|0
1707297000000|2024-02-07 09:10:00|69.3|67.1|69.11|66.91|69.3|67.1|69.05|66.85|0
1707297300000|2024-02-07 09:15:00|69.14|66.94|69.05|66.85|69.23|67.03|68.93|66.73|0
1707297600000|2024-02-07 09:20:00|68.93|66.73|68.56|66.36|69.05|66.85|68.56|66.36|0
1707297900000|2024-02-07 09:25:00|68.5|66.3|68.86|66.66|68.86|66.66|68.44|66.24|0
1707298200000|2024-02-07 09:30:00|68.8|66.6|68.62|66.42|68.86|66.66|68.49|66.29|0
1707298500000|2024-02-07 09:35:00|68.68|66.48|68.92|66.72|69.04|66.84|68.62|66.42|0
1707298800000|2024-02-07 09:40:00|68.86|66.66|68.67|66.47|68.86|66.66|68.61|66.41|0
1707299100000|2024-02-07 09:45:00|68.73|66.53|68.86|66.66|69.04|66.84|68.49|66.29|0
1707299400000|2024-02-07 09:50:00|68.92|66.72|68.61|66.41|68.98|66.78|68.55|66.35|0
1707299700000|2024-02-07 09:55:00|68.67|66.47|68.61|66.41|68.73|66.53|68.49|66.29|0
1707300000000|2024-02-07 10:00:00|68.55|66.35|68.79|66.59|68.79|66.59|68.55|66.35|0
1707300300000|2024-02-07 10:05:00|68.67|66.47|68.6|66.4|68.79|66.59|68.48|66.28|0
1707300600000|2024-02-07 10:10:00|68.54|66.34|68.66|66.46|68.66|66.46|68.54|66.34|0
1707300900000|2024-02-07 10:15:00|68.63|66.43|68.66|66.46|68.85|66.65|68.6|66.4|0
1707301200000|2024-02-07 10:20:00|68.72|66.52|68.72|66.52|68.72|66.52|68.54|66.34|0
1707301500000|2024-02-07 10:25:00|68.66|66.46|68.72|66.52|68.78|66.58|68.66|66.46|0
1707301800000|2024-02-07 10:30:00|68.78|66.58|69.08|66.88|69.08|66.88|68.72|66.52|0
1707302100000|2024-02-07 10:35:00|69.12|66.92|69.36|67.16|69.51|67.31|69.12|66.92|0
1707302400000|2024-02-07 10:40:00|69.45|67.25|69.45|67.25|69.57|67.37|69.39|67.19|0
1707302700000|2024-02-07 10:45:00|69.48|67.28|69.69|67.49|69.69|67.49|69.39|67.19|0
1707303000000|2024-02-07 10:50:00|69.63|67.43|69.75|67.55|69.94|67.74|69.63|67.43|0
1707303300000|2024-02-07 10:55:00|69.72|67.52|69.63|67.43|69.75|67.55|69.44|67.24|0
1707303600000|2024-02-07 11:00:00|69.69|67.49|69.38|67.18|69.69|67.49|69.38|67.18|0
1707303900000|2024-02-07 11:05:00|69.44|67.24|69.32|67.12|69.5|67.3|69.32|67.12|0
1707304200000|2024-02-07 11:10:00|69.38|67.18|69.5|67.3|69.56|67.36|69.38|67.18|0
1707304500000|2024-02-07 11:15:00|69.53|67.33|69.31|67.11|69.53|67.33|69.31|67.11|0
1707304800000|2024-02-07 11:20:00|69.34|67.14|69.07|66.87|69.37|67.17|69|66.8|0
1707305100000|2024-02-07 11:25:00|69|66.8|68.88|66.68|69.13|66.93|68.88|66.68|0
1707305400000|2024-02-07 11:30:00|68.94|66.74|68.63|66.43|69|66.8|68.63|66.43|0
1707305700000|2024-02-07 11:35:00|68.7|66.5|68.57|66.37|68.88|66.68|68.57|66.37|0
1707306000000|2024-02-07 11:40:00|68.63|66.43|69|66.8|69.06|66.86|68.57|66.37|0
1707306300000|2024-02-07 11:45:00|68.94|66.74|69|66.8|69.12|66.92|68.87|66.67|0
1707306600000|2024-02-07 11:50:00|69.06|66.86|69.36|67.16|69.36|67.16|68.93|66.73|0
1707306900000|2024-02-07 11:55:00|69.3|67.1|68.87|66.67|69.36|67.16|68.87|66.67|0
1707307200000|2024-02-07 12:00:00|68.93|66.73|69.54|67.34|69.67|67.47|68.81|66.61|0
1707307500000|2024-02-07 12:05:00|69.48|67.28|69.3|67.1|69.54|67.34|69.23|67.03|0
1707307800000|2024-02-07 12:10:00|69.36|67.16|69.23|67.03|69.36|67.16|69.05|66.85|0
1707308100000|2024-02-07 12:15:00|69.29|67.09|69.35|67.15|69.54|67.34|69.23|67.03|0
1707308400000|2024-02-07 12:20:00|69.29|67.09|69.54|67.34|69.72|67.52|69.23|67.03|0
1707308700000|2024-02-07 12:25:00|69.6|67.4|68.74|66.54|69.6|67.4|68.74|66.54|0
1707309000000|2024-02-07 12:30:00|68.68|66.48|68.19|65.99|68.74|66.54|68.19|65.99|0
1707309300000|2024-02-07 12:35:00|68.16|65.96|67.88|65.68|68.25|66.05|67.82|65.62|0
1707309600000|2024-02-07 12:40:00|67.85|65.65|67.4|65.2|67.88|65.68|67.28|65.08|0
1707309900000|2024-02-07 12:45:00|67.28|65.08|67.04|64.84|67.28|65.08|67.04|64.84|0
1707310200000|2024-02-07 12:50:00|66.98|64.78|66.8|64.6|67.04|64.84|66.74|64.54|0
1707310500000|2024-02-07 12:55:00|66.85|64.65|66.73|64.53|66.97|64.77|66.62|64.42|0
1707310800000|2024-02-07 13:00:00|66.79|64.59|65.96|63.76|66.91|64.71|65.96|63.76|0
1707311100000|2024-02-07 13:05:00|65.84|63.64|65.66|63.46|66.14|63.94|65.6|63.4|0
1707311400000|2024-02-07 13:10:00|65.72|63.52|65.6|63.4|65.78|63.58|65.49|63.29|0
1707311700000|2024-02-07 13:15:00|65.54|63.34|65.42|63.22|65.54|63.34|65.25|63.05|0
1707312000000|2024-02-07 13:20:00|65.48|63.28|65.78|63.58|65.89|63.69|65.48|63.28|0
1707312300000|2024-02-07 13:25:00|65.84|63.64|65.39|63.19|65.89|63.69|65.3|63.1|0
1707312600000|2024-02-07 13:30:00|65.42|63.22|66.48|64.28|67.02|64.82|65.36|63.16|0
1707312900000|2024-02-07 13:35:00|66.42|64.22|66.07|63.87|66.6|64.4|66.01|63.81|0
1707313200000|2024-02-07 13:40:00|66.1|63.9|65.65|63.45|66.13|63.93|65.65|63.45|0
1707313500000|2024-02-07 13:45:00|65.71|63.51|65.95|63.75|65.95|63.75|65.65|63.45|0
1707313800000|2024-02-07 13:50:00|65.89|63.69|66.18|63.98|66.24|64.04|65.83|63.63|0
1707314100000|2024-02-07 13:55:00|66.24|64.04|66.06|63.86|66.24|64.04|65.94|63.74|0
1707314400000|2024-02-07 14:00:00|66|63.8|65.47|63.27|66.06|63.86|65.36|63.16|0
1707314700000|2024-02-07 14:05:00|65.41|63.21|64.95|62.75|65.41|63.21|64.89|62.69|0
1707315000000|2024-02-07 14:10:00|64.89|62.69|64.95|62.75|65.12|62.92|64.89|62.69|0
1707315300000|2024-02-07 14:15:00|65|62.8|64.89|62.69|65.06|62.86|64.77|62.57|0
1707315600000|2024-02-07 14:20:00|64.83|62.63|64.54|62.34|64.89|62.69|64.54|62.34|0
1707315900000|2024-02-07 14:25:00|64.59|62.39|64.3|62.1|64.77|62.57|64.25|62.05|0
1707316200000|2024-02-07 14:30:00|64.25|62.05|64.71|62.51|64.94|62.74|63.96|61.76|0
1707316500000|2024-02-07 14:35:00|64.76|62.56|65.17|62.97|65.17|62.97|64.42|62.22|0
1707316800000|2024-02-07 14:40:00|65.05|62.85|65.99|63.79|66.1|63.9|64.82|62.62|0
1707317100000|2024-02-07 14:45:00|65.93|63.73|64.93|62.73|66.34|64.14|64.93|62.73|0
1707317400000|2024-02-07 14:50:00|64.82|62.62|65.63|63.43|65.63|63.43|64.53|62.33|0
1707317700000|2024-02-07 14:55:00|65.69|63.49|65.28|63.08|66.45|64.25|65.28|63.08|0
1707318000000|2024-02-07 15:00:00|65.22|63.02|65.86|63.66|65.92|63.72|65.04|62.84|0
1707318300000|2024-02-07 15:05:00|65.8|63.6|64.93|62.73|66.1|63.9|64.69|62.49|0
1707318600000|2024-02-07 15:10:00|64.87|62.67|62.98|60.78|64.87|62.67|62.81|60.61|0
1707318900000|2024-02-07 15:15:00|62.92|60.72|64.84|62.64|64.95|62.75|61.91|59.71|0
1707319200000|2024-02-07 15:20:00|64.78|62.58|63.99|61.79|64.84|62.64|63.93|61.73|0
1707319500000|2024-02-07 15:25:00|63.93|61.73|62.81|60.61|64.27|62.07|62.75|60.55|0
1707319800000|2024-02-07 15:30:00|62.75|60.55|63.2|61|63.7|61.5|62.59|60.39|0
1707320100000|2024-02-07 15:35:00|63.14|60.94|64.26|62.06|64.38|62.18|63.14|60.94|0
1707320400000|2024-02-07 15:40:00|64.21|62.01|62.65|60.45|64.43|62.23|62.31|60.11|0
1707320700000|2024-02-07 15:45:00|62.59|60.39|62.31|60.11|62.87|60.67|62.15|59.95|0
1707321000000|2024-02-07 15:50:00|62.2|60|62.7|60.5|62.87|60.67|61.65|59.45|0
1707321300000|2024-02-07 15:55:00|62.81|60.61|63.15|60.95|63.66|61.46|62.81|60.61|0
1707321600000|2024-02-07 16:00:00|63.09|60.89|63.43|61.23|64.11|61.91|63.09|60.89|0
1707321900000|2024-02-07 16:05:00|63.37|61.17|62.58|60.38|63.71|61.51|62.47|60.27|0
1707322200000|2024-02-07 16:10:00|62.53|60.33|62.64|60.44|63.03|60.83|62.36|60.16|0
1707322500000|2024-02-07 16:15:00|62.58|60.38|63.25|61.05|63.37|61.17|62.41|60.21|0
1707322800000|2024-02-07 16:20:00|63.2|61|64.04|61.84|64.04|61.84|63.14|60.94|0
1707323100000|2024-02-07 16:25:00|63.87|61.67|63.53|61.33|63.93|61.73|63.08|60.88|0
1707323400000|2024-02-07 16:30:00|63.19|60.99|63.81|61.61|63.81|61.61|63.02|60.82|0
1707323700000|2024-02-07 16:35:00|63.76|61.56|63.47|61.27|64.04|61.84|63.39|61.19|0
1707324000000|2024-02-07 16:40:00|63.45|61.25|63.02|60.82|63.75|61.55|62.96|60.76|0
1707324300000|2024-02-07 16:45:00|62.96|60.76|63.36|61.16|63.53|61.33|62.85|60.65|0
1707324600000|2024-02-07 16:50:00|63.3|61.1|62.46|60.26|63.41|61.21|62.46|60.26|0
1707324900000|2024-02-07 16:55:00|62.4|60.2|62.34|60.14|62.51|60.31|61.84|59.64|0
1707325200000|2024-02-07 17:00:00|62.4|60.2|62.29|60.09|62.68|60.48|62.12|59.92|0
1707325500000|2024-02-07 17:05:00|62.34|60.14|62.06|59.86|62.51|60.31|62.06|59.86|0
1707325800000|2024-02-07 17:10:00|62.12|59.92|62.51|60.31|63.18|60.98|62.06|59.86|0
1707326100000|2024-02-07 17:15:00|62.56|60.36|62.06|59.86|62.73|60.53|61.84|59.64|0
1707326400000|2024-02-07 17:20:00|62.17|59.97|62.78|60.58|62.95|60.75|62.11|59.91|0
1707326700000|2024-02-07 17:25:00|62.84|60.64|63|60.8|63.23|61.03|62.67|60.47|0
1707327000000|2024-02-07 17:30:00|63.06|60.86|63.34|61.14|63.91|61.71|63.06|60.86|0
1707327300000|2024-02-07 17:35:00|63.4|61.2|63.62|61.42|63.85|61.65|63.11|60.91|0
1707327600000|2024-02-07 17:40:00|63.73|61.53|63.22|61.02|64.19|61.99|63.11|60.91|0
1707327900000|2024-02-07 17:45:00|63.28|61.08|63.22|61.02|63.5|61.3|62.89|60.69|0
1707328200000|2024-02-07 17:50:00|63.17|60.97|62.6|60.4|63.39|61.19|62.6|60.4|0
1707328500000|2024-02-07 17:55:00|62.55|60.35|63.82|61.62|63.93|61.73|62.44|60.24|0
1707328800000|2024-02-07 18:00:00|63.65|61.45|63.86|61.66|64.08|61.88|61.96|59.76|0
1707329100000|2024-02-07 18:05:00|63.91|61.71|63.12|60.92|63.91|61.71|63.07|60.87|0
1707329400000|2024-02-07 18:10:00|62.95|60.75|62.62|60.42|62.95|60.75|62.23|60.03|0
1707329700000|2024-02-07 18:15:00|62.45|60.25|62.34|60.14|62.78|60.58|62.06|59.86|0
1707330000000|2024-02-07 18:20:00|62.28|60.08|62.39|60.19|62.56|60.36|62|59.8|0
1707330300000|2024-02-07 18:25:00|62.5|60.3|61.67|59.47|62.5|60.3|61.62|59.42|0
1707330600000|2024-02-07 18:30:00|61.56|59.36|61.72|59.52|62.06|59.86|61.1|58.9|0
1707330900000|2024-02-07 18:35:00|61.78|59.58|61.78|59.58|62.22|60.02|61.61|59.41|0
1707331200000|2024-02-07 18:40:00|61.83|59.63|62.36|60.16|62.77|60.57|61.78|59.58|0
1707331500000|2024-02-07 18:45:00|62.38|60.18|62.11|59.91|62.77|60.57|62.05|59.85|0
1707331800000|2024-02-07 18:50:00|62.05|59.85|61.72|59.52|62.16|59.96|61.61|59.41|0
1707332100000|2024-02-07 18:55:00|61.66|59.46|61.88|59.68|62.1|59.9|61.5|59.3|0
1707332400000|2024-02-07 19:00:00|61.83|59.63|61.54|59.34|62.4|60.2|61.43|59.23|0
1707332700000|2024-02-07 19:05:00|61.59|59.39|61.43|59.23|61.76|59.56|61.37|59.17|0
1707333000000|2024-02-07 19:10:00|61.37|59.17|61.59|59.39|61.59|59.39|61.15|58.95|0
1707333300000|2024-02-07 19:15:00|61.64|59.44|62.08|59.88|62.08|59.88|61.31|59.11|0
1707333600000|2024-02-07 19:20:00|62.03|59.83|61.58|59.38|62.03|59.83|61.53|59.33|0
1707333900000|2024-02-07 19:25:00|61.53|59.33|61.86|59.66|62.05|59.85|61.47|59.27|0
1707334200000|2024-02-07 19:30:00|61.8|59.6|61.97|59.77|62.19|59.99|61.58|59.38|0
1707334500000|2024-02-07 19:35:00|61.91|59.71|61.69|59.49|62.19|59.99|61.58|59.38|0
1707334800000|2024-02-07 19:40:00|61.75|59.55|61.74|59.54|61.85|59.65|61.52|59.32|0
1707335100000|2024-02-07 19:45:00|61.69|59.49|61.3|59.1|61.8|59.6|60.97|58.77|0
1707335400000|2024-02-07 19:50:00|61.25|59.05|61.08|58.88|61.41|59.21|60.97|58.77|0
1707335700000|2024-02-07 19:55:00|61.14|58.94|61.02|58.82|61.24|59.04|60.97|58.77|0
1707336000000|2024-02-07 20:00:00|61.13|58.93|60.91|58.71|61.3|59.1|60.59|58.39|0
1707336300000|2024-02-07 20:05:00|60.86|58.66|61.13|58.93|61.3|59.1|60.7|58.5|0
1707336600000|2024-02-07 20:10:00|61.08|58.88|61.24|59.04|61.29|59.09|60.91|58.71|0
1707336900000|2024-02-07 20:15:00|61.29|59.09|61.29|59.09|61.84|59.64|61.02|58.82|0
1707337200000|2024-02-07 20:20:00|61.35|59.15|61.18|58.98|61.57|59.37|61.18|58.98|0
1707337500000|2024-02-07 20:25:00|61.23|59.03|61.34|59.14|61.4|59.2|61.12|58.92|0
1707337800000|2024-02-07 20:30:00|61.29|59.09|61.51|59.31|61.78|59.58|61.18|58.98|0
1707338100000|2024-02-07 20:35:00|61.56|59.36|61.28|59.08|61.67|59.47|61.12|58.92|0
1707338400000|2024-02-07 20:40:00|61.23|59.03|61.56|59.36|62.22|60.02|61.2|59|0
1707338700000|2024-02-07 20:45:00|61.61|59.41|62|59.8|62.11|59.91|61.39|59.19|0
1707339000000|2024-02-07 20:50:00|62.05|59.85|62.5|60.3|62.5|60.3|61.72|59.52|0
1707339300000|2024-02-07 20:55:00|62.44|60.24|61.5|59.3|62.5|60.3|61.39|59.19|0
1707339600000|2024-02-07 21:00:00|61.61|59.41|62.05|59.85|62.05|59.85|61.61|59.41|0
1707339900000|2024-02-07 21:05:00|61.99|59.79|62.1|59.9|62.16|59.96|61.99|59.79|0
1707340200000|2024-02-07 21:10:00|62.05|59.85|61.71|59.51|62.05|59.85|61.6|59.4|0
1707340500000|2024-02-07 21:15:00|61.87|59.47|61.98|59.58|62.09|59.69|61.7|59.3|0
1707340800000|2024-02-07 21:20:00|61.92|59.52|61.86|59.46|62|59.6|61.86|59.46|0
1707341100000|2024-02-07 21:25:00|61.92|59.52|61.92|59.52|61.92|59.52|61.81|59.41|0
1707341400000|2024-02-07 21:30:00|61.97|59.57|61.86|59.46|62.03|59.63|61.86|59.46|0
1707341700000|2024-02-07 21:35:00|61.92|59.52|61.86|59.46|61.92|59.52|61.8|59.4|0
1707342000000|2024-02-07 21:40:00|61.89|59.49|61.75|59.35|61.89|59.49|61.75|59.35|0
1707342300000|2024-02-07 21:45:00|61.8|59.4|61.74|59.34|61.8|59.4|61.58|59.18|0
1707342600000|2024-02-07 21:50:00|61.69|59.29|61.58|59.18|61.69|59.29|61.58|59.18|0
1707342900000|2024-02-07 21:55:00|61.61|59.21|61.6|59.2|61.63|59.23|61.47|59.07|0
1707343200000|2024-02-07 22:00:00|61.57|59.17|61.65|59.25|61.65|59.25|61.57|59.17|0
1707343500000|2024-02-07 22:05:00|61.63|59.23|61.67|59.27|61.67|59.27|61.63|59.23|0
1707343800000|2024-02-07 22:10:00|61.55|59.15|61.61|59.21|61.62|59.22|61.55|59.15|0
1707344100000|2024-02-07 22:15:00|61.59|59.19|61.56|59.16|61.66|59.26|61.56|59.16|0
1707344400000|2024-02-07 22:20:00|61.55|59.15|61.56|59.16|61.56|59.16|61.52|59.12|0
1707344700000|2024-02-07 22:25:00|61.58|59.18|61.58|59.18|61.58|59.18|61.58|59.18|0
1707345000000|2024-02-07 22:30:00|61.59|59.19|61.52|59.12|61.61|59.21|61.52|59.12|0
1707345300000|2024-02-07 22:35:00|61.54|59.14|61.54|59.14|61.55|59.15|61.53|59.13|0
1707345600000|2024-02-07 22:40:00|61.62|59.22|61.66|59.26|61.69|59.29|61.62|59.22|0
1707345900000|2024-02-07 22:45:00|61.65|59.25|61.65|59.25|61.66|59.26|61.65|59.25|0
1707346200000|2024-02-07 22:50:00|61.64|59.24|61.64|59.24|61.64|59.24|61.64|59.24|0
1707346500000|2024-02-07 22:55:00|61.69|59.29|61.69|59.29|61.7|59.3|61.69|59.29|0
1707346800000|2024-02-07 23:00:00|61.58|59.18|62.16|59.76|62.22|59.82|61.53|59.13|0
1707347100000|2024-02-07 23:05:00|62.22|59.82|62.38|59.98|62.44|60.04|62.16|59.76|0
1707347400000|2024-02-07 23:10:00|62.32|59.92|62.16|59.76|62.38|59.98|62.16|59.76|0
1707347700000|2024-02-07 23:15:00|62.21|59.81|62.16|59.76|62.21|59.81|61.99|59.59|0
1707348000000|2024-02-07 23:20:00|62.15|59.75|61.99|59.59|62.15|59.75|61.99|59.59|0
1707348300000|2024-02-07 23:25:00|62.04|59.64|62.1|59.7|62.15|59.75|62.04|59.64|0
1707348600000|2024-02-07 23:30:00|62.04|59.64|62.21|59.81|62.21|59.81|61.98|59.58|0
1707348900000|2024-02-07 23:35:00|62.26|59.86|62.2|59.8|62.26|59.86|62.15|59.75|0
1707349200000|2024-02-07 23:40:00|62.26|59.86|62.2|59.8|62.26|59.86|62.2|59.8|0
1707349500000|2024-02-07 23:45:00|62.26|59.86|62.2|59.8|62.26|59.86|62.14|59.74|0
1707349800000|2024-02-07 23:50:00|62.26|59.86|62.14|59.74|62.26|59.86|62.09|59.69|0
1707350100000|2024-02-07 23:55:00|62.09|59.69|61.97|59.57|62.14|59.74|61.97|59.57|0
1707350400000|2024-02-08 00:00:00|62.03|59.63|62.08|59.68|62.2|59.8|61.97|59.57|0
1707350700000|2024-02-08 00:05:00|62.06|59.66|62.08|59.68|62.08|59.68|61.92|59.52|0
1707351000000|2024-02-08 00:10:00|62.06|59.66|62.05|59.65|62.14|59.74|62.03|59.63|0
1707351300000|2024-02-08 00:15:00|62.03|59.63|62.08|59.68|62.19|59.79|62.02|59.62|0
1707351600000|2024-02-08 00:20:00|62.13|59.73|62.02|59.62|62.19|59.79|62.02|59.62|0
1707351900000|2024-02-08 00:25:00|61.97|59.57|62.13|59.73|62.13|59.73|61.97|59.57|0
1707352200000|2024-02-08 00:30:00|62.08|59.68|62.02|59.62|62.13|59.73|62.02|59.62|0
1707352500000|2024-02-08 00:35:00|62.07|59.67|62.07|59.67|62.13|59.73|62.07|59.67|0
1707352800000|2024-02-08 00:40:00|62.1|59.7|62.13|59.73|62.13|59.73|62.07|59.67|0
1707353100000|2024-02-08 00:45:00|62.1|59.7|62.23|59.83|62.23|59.83|62.07|59.67|0
1707353400000|2024-02-08 00:50:00|62.21|59.81|62.29|59.89|62.29|59.89|62.21|59.81|0
1707353700000|2024-02-08 00:55:00|62.26|59.86|62.29|59.89|62.4|60|62.26|59.86|0
1707354000000|2024-02-08 01:00:00|62.26|59.86|62.12|59.72|62.29|59.89|62.12|59.72|0
1707354300000|2024-02-08 01:05:00|62.17|59.77|62.23|59.83|62.28|59.88|62.17|59.77|0
1707354600000|2024-02-08 01:10:00|62.26|59.86|62.17|59.77|62.34|59.94|62.14|59.74|0
1707354900000|2024-02-08 01:15:00|62.01|59.81|61.04|58.84|62.12|59.92|61.04|58.84|0
1707355200000|2024-02-08 01:20:00|61.21|59.01|62.18|59.98|62.23|60.03|61.21|59.01|0
1707355500000|2024-02-08 01:25:00|62.23|60.03|62.23|60.03|62.29|60.09|62.23|60.03|0
1707355800000|2024-02-08 01:30:00|62.18|59.98|62.01|59.81|62.23|60.03|62.01|59.81|0
1707356100000|2024-02-08 01:35:00|61.98|59.78|61.92|59.72|62.01|59.81|61.9|59.7|0
1707356400000|2024-02-08 01:40:00|61.95|59.75|62|59.8|62.06|59.86|61.95|59.75|0
1707356700000|2024-02-08 01:45:00|62.03|59.83|61.89|59.69|62.06|59.86|61.84|59.64|0
1707357000000|2024-02-08 01:50:00|61.87|59.67|61.78|59.58|61.89|59.69|61.78|59.58|0
1707357300000|2024-02-08 01:55:00|61.81|59.61|61.61|59.41|61.81|59.61|61.61|59.41|0
1707357600000|2024-02-08 02:00:00|61.56|59.36|61.5|59.3|61.61|59.41|61.5|59.3|0
1707357900000|2024-02-08 02:05:00|61.45|59.25|61.5|59.3|61.55|59.35|61.33|59.13|0
1707358200000|2024-02-08 02:10:00|61.53|59.33|61.66|59.46|61.77|59.57|61.53|59.33|0
1707358500000|2024-02-08 02:15:00|61.69|59.49|61.61|59.41|61.69|59.49|61.61|59.41|0
1707358800000|2024-02-08 02:20:00|61.6|59.4|61.71|59.51|61.77|59.57|61.6|59.4|0
1707359100000|2024-02-08 02:25:00|61.77|59.57|61.77|59.57|61.82|59.62|61.71|59.51|0
1707359400000|2024-02-08 02:30:00|61.82|59.62|61.99|59.79|62.02|59.82|61.82|59.62|0
1707359700000|2024-02-08 02:35:00|61.93|59.73|61.98|59.78|61.99|59.79|61.87|59.67|0
1707360000000|2024-02-08 02:40:00|61.96|59.76|61.93|59.73|61.98|59.78|61.87|59.67|0
1707360300000|2024-02-08 02:45:00|61.87|59.67|61.93|59.73|61.98|59.78|61.87|59.67|0
1707360600000|2024-02-08 02:50:00|61.95|59.75|62.09|59.89|62.09|59.89|61.93|59.73|0
1707360900000|2024-02-08 02:55:00|62.03|59.83|61.98|59.78|62.03|59.83|61.92|59.72|0
1707361200000|2024-02-08 03:00:00|61.92|59.72|61.87|59.67|61.92|59.72|61.87|59.67|0
1707361500000|2024-02-08 03:05:00|61.86|59.66|61.86|59.66|61.86|59.66|61.81|59.61|0
1707361800000|2024-02-08 03:10:00|61.92|59.72|61.86|59.66|61.97|59.77|61.86|59.66|0
1707362100000|2024-02-08 03:15:00|61.92|59.72|61.92|59.72|61.92|59.72|61.86|59.66|0
1707362400000|2024-02-08 03:20:00|61.89|59.69|61.91|59.71|61.92|59.72|61.86|59.66|0
1707362700000|2024-02-08 03:25:00|61.97|59.77|61.97|59.77|62.02|59.82|61.91|59.71|0
1707363000000|2024-02-08 03:30:00|62.02|59.82|61.97|59.77|62.02|59.82|61.91|59.71|0
1707363300000|2024-02-08 03:35:00|61.99|59.79|61.91|59.71|62.02|59.82|61.91|59.71|0
1707363600000|2024-02-08 03:40:00|61.96|59.76|61.96|59.76|62.02|59.82|61.96|59.76|0
1707363900000|2024-02-08 03:45:00|61.99|59.79|61.96|59.76|62.02|59.82|61.93|59.73|0
1707364200000|2024-02-08 03:50:00|61.9|59.7|61.96|59.76|61.96|59.76|61.9|59.7|0
1707364500000|2024-02-08 03:55:00|62.01|59.81|61.96|59.76|62.01|59.81|61.96|59.76|0
1707364800000|2024-02-08 04:00:00|61.9|59.7|61.96|59.76|61.96|59.76|61.9|59.7|0
1707365100000|2024-02-08 04:05:00|61.95|59.75|61.95|59.75|61.95|59.75|61.95|59.75|0
1707365400000|2024-02-08 04:10:00|61.9|59.7|61.9|59.7|61.9|59.7|61.9|59.7|0
1707365700000|2024-02-08 04:15:00|61.84|59.64|61.89|59.69|61.9|59.7|61.84|59.64|0
1707366000000|2024-02-08 04:20:00|61.84|59.64|61.78|59.58|61.84|59.64|61.78|59.58|0
1707366300000|2024-02-08 04:25:00|61.75|59.55|61.78|59.58|61.81|59.61|61.75|59.55|0
1707366600000|2024-02-08 04:30:00|61.84|59.64|61.83|59.63|61.84|59.64|61.78|59.58|0
1707366900000|2024-02-08 04:35:00|61.81|59.61|61.78|59.58|61.83|59.63|61.78|59.58|0
1707367200000|2024-02-08 04:40:00|61.72|59.52|61.66|59.46|61.75|59.55|61.66|59.46|0
1707367500000|2024-02-08 04:45:00|61.72|59.52|61.77|59.57|61.77|59.57|61.72|59.52|0
1707367800000|2024-02-08 04:50:00|61.8|59.6|61.77|59.57|61.8|59.6|61.77|59.57|0
1707368100000|2024-02-08 04:55:00|61.75|59.55|61.71|59.51|61.77|59.57|61.71|59.51|0
1707368400000|2024-02-08 05:00:00|61.74|59.54|61.82|59.62|61.82|59.62|61.71|59.51|0
1707368700000|2024-02-08 05:05:00|61.77|59.57|61.82|59.62|61.88|59.68|61.77|59.57|0
1707369000000|2024-02-08 05:10:00|61.79|59.59|61.82|59.62|61.82|59.62|61.79|59.59|0
1707369300000|2024-02-08 05:15:00|61.76|59.56|61.71|59.51|61.76|59.56|61.71|59.51|0
1707369600000|2024-02-08 05:20:00|61.6|59.4|61.65|59.45|61.71|59.51|61.6|59.4|0
1707369900000|2024-02-08 05:25:00|61.62|59.42|61.48|59.28|61.62|59.42|61.48|59.28|0
1707370200000|2024-02-08 05:30:00|61.54|59.34|61.7|59.5|61.7|59.5|61.54|59.34|0
1707370500000|2024-02-08 05:35:00|61.76|59.56|61.76|59.56|61.81|59.61|61.7|59.5|0
1707370800000|2024-02-08 05:40:00|61.81|59.61|61.81|59.61|61.81|59.61|61.76|59.56|0
1707371100000|2024-02-08 05:45:00|61.75|59.55|61.92|59.72|61.92|59.72|61.75|59.55|0
1707371400000|2024-02-08 05:50:00|61.97|59.77|61.92|59.72|61.97|59.77|61.86|59.66|0
1707371700000|2024-02-08 05:55:00|61.86|59.66|61.8|59.6|61.92|59.72|61.8|59.6|0
1707372000000|2024-02-08 06:00:00|61.75|59.55|61.8|59.6|61.86|59.66|61.69|59.49|0
1707372300000|2024-02-08 06:05:00|61.86|59.66|61.8|59.6|61.91|59.71|61.75|59.55|0
1707372600000|2024-02-08 06:10:00|61.75|59.55|62.02|59.82|62.02|59.82|61.75|59.55|0
1707372900000|2024-02-08 06:15:00|61.96|59.76|61.8|59.6|61.99|59.79|61.74|59.54|0
1707373200000|2024-02-08 06:20:00|61.83|59.63|61.8|59.6|61.91|59.71|61.8|59.6|0
1707373500000|2024-02-08 06:25:00|61.74|59.54|61.74|59.54|61.85|59.65|61.68|59.48|0
1707373800000|2024-02-08 06:30:00|61.68|59.48|61.52|59.32|61.68|59.48|61.52|59.32|0
1707374100000|2024-02-08 06:35:00|61.57|59.37|61.51|59.31|61.57|59.37|61.41|59.21|0
1707374400000|2024-02-08 06:40:00|61.57|59.37|61.57|59.37|61.62|59.42|61.46|59.26|0
1707374700000|2024-02-08 06:45:00|61.62|59.42|61.4|59.2|61.62|59.42|61.35|59.15|0
1707375000000|2024-02-08 06:50:00|61.37|59.17|61.45|59.25|61.54|59.34|61.29|59.09|0
1707375300000|2024-02-08 06:55:00|61.48|59.28|61.34|59.14|61.51|59.31|61.34|59.14|0
1707375600000|2024-02-08 07:00:00|61.4|59.2|61.62|59.42|61.67|59.47|61.34|59.14|0
1707375900000|2024-02-08 07:05:00|61.59|59.39|61.34|59.14|61.62|59.42|61.28|59.08|0
1707376200000|2024-02-08 07:10:00|61.39|59.19|61.28|59.08|61.39|59.19|61.17|58.97|0
1707376500000|2024-02-08 07:15:00|61.26|59.06|61.2|59|61.45|59.25|61.2|59|0
1707376800000|2024-02-08 07:20:00|61.17|58.97|61.39|59.19|61.39|59.19|61.17|58.97|0
1707377100000|2024-02-08 07:25:00|61.44|59.24|61.33|59.13|61.53|59.33|61.33|59.13|0
1707377400000|2024-02-08 07:30:00|61.28|59.08|61.44|59.24|61.55|59.35|61.28|59.08|0
1707377700000|2024-02-08 07:35:00|61.49|59.29|61.27|59.07|61.49|59.29|61.27|59.07|0
1707378000000|2024-02-08 07:40:00|61.33|59.13|61.44|59.24|61.49|59.29|61.22|59.02|0
1707378300000|2024-02-08 07:45:00|61.49|59.29|61.54|59.34|61.54|59.34|61.33|59.13|0
1707378600000|2024-02-08 07:50:00|61.49|59.29|61.82|59.62|61.82|59.62|61.49|59.29|0
1707378900000|2024-02-08 07:55:00|61.85|59.65|61.62|59.42|61.85|59.65|61.62|59.42|0
1707379200000|2024-02-08 08:00:00|61.54|59.34|61.48|59.28|61.6|59.4|61.32|59.12|0
1707379500000|2024-02-08 08:05:00|61.46|59.26|61.43|59.23|61.54|59.34|61.21|59.01|0
1707379800000|2024-02-08 08:10:00|61.48|59.28|61.54|59.34|61.59|59.39|61.43|59.23|0
1707380100000|2024-02-08 08:15:00|61.59|59.39|61.92|59.72|61.92|59.72|61.48|59.28|0
1707380400000|2024-02-08 08:20:00|61.87|59.67|62.14|59.94|62.31|60.11|61.87|59.67|0
1707380700000|2024-02-08 08:25:00|62.2|60|62.17|59.97|62.2|60|61.97|59.77|0
1707381000000|2024-02-08 08:30:00|62.14|59.94|62.03|59.83|62.25|60.05|61.92|59.72|0
1707381300000|2024-02-08 08:35:00|62|59.8|62.08|59.88|62.3|60.1|62|59.8|0
1707381600000|2024-02-08 08:40:00|62.02|59.82|61.97|59.77|62.02|59.82|61.86|59.66|0
1707381900000|2024-02-08 08:45:00|62.02|59.82|62.24|60.04|62.3|60.1|61.97|59.77|0
1707382200000|2024-02-08 08:50:00|62.3|60.1|62.3|60.1|62.46|60.26|62.24|60.04|0
1707382500000|2024-02-08 08:55:00|62.19|59.99|62.13|59.93|62.3|60.1|62.07|59.87|0
1707382800000|2024-02-08 09:00:00|62.07|59.87|62.13|59.93|62.18|59.98|62.07|59.87|0
1707383100000|2024-02-08 09:05:00|62.07|59.87|62.18|59.98|62.35|60.15|62.07|59.87|0
1707383400000|2024-02-08 09:10:00|62.24|60.04|62.01|59.81|62.29|60.09|61.85|59.65|0
1707383700000|2024-02-08 09:15:00|61.99|59.79|61.96|59.76|62.07|59.87|61.9|59.7|0
1707384000000|2024-02-08 09:20:00|61.93|59.73|61.9|59.7|62.01|59.81|61.84|59.64|0
1707384300000|2024-02-08 09:25:00|61.95|59.75|62.23|60.03|62.23|60.03|61.9|59.7|0
1707384600000|2024-02-08 09:30:00|62.17|59.97|62.06|59.86|62.17|59.97|61.95|59.75|0
1707384900000|2024-02-08 09:35:00|62.03|59.83|61.82|59.62|62.12|59.92|61.82|59.62|0
1707385200000|2024-02-08 09:40:00|61.77|59.57|62.06|59.86|62.25|60.05|61.77|59.57|0
1707385500000|2024-02-08 09:45:00|62.11|59.91|62.22|60.02|62.28|60.08|62.11|59.91|0
1707385800000|2024-02-08 09:50:00|62.25|60.05|62.28|60.08|62.33|60.13|62.17|59.97|0
1707386100000|2024-02-08 09:55:00|62.22|60.02|62.27|60.07|62.33|60.13|62.16|59.96|0
1707386400000|2024-02-08 10:00:00|62.22|60.02|62.5|60.3|62.5|60.3|62.16|59.96|0
1707386700000|2024-02-08 10:05:00|62.55|60.35|62.44|60.24|62.55|60.35|62.33|60.13|0
1707387000000|2024-02-08 10:10:00|62.38|60.18|62.27|60.07|62.38|60.18|62.16|59.96|0
1707387300000|2024-02-08 10:15:00|62.32|60.12|62.32|60.12|62.44|60.24|62.32|60.12|0
1707387600000|2024-02-08 10:20:00|62.38|60.18|62.32|60.12|62.43|60.23|62.27|60.07|0
1707387900000|2024-02-08 10:25:00|62.27|60.07|62.26|60.06|62.38|60.18|62.21|60.01|0
1707388200000|2024-02-08 10:30:00|62.38|60.18|62.48|60.28|62.49|60.29|62.35|60.15|0
1707388500000|2024-02-08 10:35:00|62.54|60.34|62.26|60.06|62.6|60.4|62.21|60.01|0
1707388800000|2024-02-08 10:40:00|62.32|60.12|62.48|60.28|62.54|60.34|62.29|60.09|0
1707389100000|2024-02-08 10:45:00|62.51|60.31|62.7|60.5|62.7|60.5|62.48|60.28|0
1707389400000|2024-02-08 10:50:00|62.76|60.56|62.81|60.61|62.81|60.61|62.7|60.5|0
1707389700000|2024-02-08 10:55:00|62.76|60.56|62.53|60.33|62.76|60.56|62.53|60.33|0
1707390000000|2024-02-08 11:00:00|62.59|60.39|62.47|60.27|62.59|60.39|62.42|60.22|0
1707390300000|2024-02-08 11:05:00|62.53|60.33|62.7|60.5|62.7|60.5|62.53|60.33|0
1707390600000|2024-02-08 11:10:00|62.72|60.52|62.86|60.66|62.92|60.72|62.72|60.52|0
1707390900000|2024-02-08 11:15:00|62.89|60.69|63.03|60.83|63.08|60.88|62.81|60.61|0
1707391200000|2024-02-08 11:20:00|63.08|60.88|63.48|61.28|63.53|61.33|63.08|60.88|0
1707391500000|2024-02-08 11:25:00|63.53|61.33|63.93|61.73|63.93|61.73|63.48|61.28|0
1707391800000|2024-02-08 11:30:00|63.98|61.78|63.59|61.39|63.98|61.78|63.59|61.39|0
1707392100000|2024-02-08 11:35:00|63.64|61.44|63.3|61.1|63.64|61.44|63.3|61.1|0
1707392400000|2024-02-08 11:40:00|63.36|61.16|63.19|60.99|63.41|61.21|63.19|60.99|0
1707392700000|2024-02-08 11:45:00|63.24|61.04|63.41|61.21|63.47|61.27|63.19|60.99|0
1707393000000|2024-02-08 11:50:00|63.47|61.27|63.41|61.21|63.64|61.44|63.35|61.15|0
1707393300000|2024-02-08 11:55:00|63.44|61.24|63.24|61.04|63.58|61.38|63.24|61.04|0
1707393600000|2024-02-08 12:00:00|63.18|60.98|63.12|60.92|63.41|61.21|63.12|60.92|0
1707393900000|2024-02-08 12:05:00|63.15|60.95|63.35|61.15|63.52|61.32|63.12|60.92|0
1707394200000|2024-02-08 12:10:00|63.4|61.2|62.84|60.64|63.46|61.26|62.84|60.64|0
1707394500000|2024-02-08 12:15:00|62.9|60.7|63.06|60.86|63.18|60.98|62.9|60.7|0
1707394800000|2024-02-08 12:20:00|63.04|60.84|62.84|60.64|63.04|60.84|62.78|60.58|0
1707395100000|2024-02-08 12:25:00|62.87|60.67|63|60.8|63.06|60.86|62.84|60.64|0
1707395400000|2024-02-08 12:30:00|62.95|60.75|63.23|61.03|63.23|61.03|62.89|60.69|0
1707395700000|2024-02-08 12:35:00|63.26|61.06|63.17|60.97|63.45|61.25|63.06|60.86|0
1707396000000|2024-02-08 12:40:00|63.11|60.91|62.89|60.69|63.28|61.08|62.86|60.66|0
1707396300000|2024-02-08 12:45:00|62.94|60.74|62.88|60.68|63.11|60.91|62.83|60.63|0
1707396600000|2024-02-08 12:50:00|62.94|60.74|63.16|60.96|63.16|60.96|62.88|60.68|0
1707396900000|2024-02-08 12:55:00|63.22|61.02|63.39|61.19|63.56|61.36|63.16|60.96|0
1707397200000|2024-02-08 13:00:00|63.27|61.07|63.16|60.96|63.61|61.41|63.05|60.85|0
1707397500000|2024-02-08 13:05:00|63.1|60.9|63.1|60.9|63.21|61.01|62.88|60.68|0
1707397800000|2024-02-08 13:10:00|63.16|60.96|63.1|60.9|63.38|61.18|63.1|60.9|0
1707398100000|2024-02-08 13:15:00|63.04|60.84|63.38|61.18|63.38|61.18|63.04|60.84|0
1707398400000|2024-02-08 13:20:00|63.44|61.24|63.38|61.18|63.77|61.57|63.27|61.07|0
1707398700000|2024-02-08 13:25:00|63.43|61.23|63.41|61.21|63.49|61.29|63.15|60.95|0
1707399000000|2024-02-08 13:30:00|63.43|61.23|63.21|61.01|63.63|61.43|63.01|60.81|0
1707399300000|2024-02-08 13:35:00|63.04|60.84|62.42|60.22|63.26|61.06|62.36|60.16|0
1707399600000|2024-02-08 13:40:00|62.36|60.16|62.59|60.39|62.7|60.5|62.03|59.83|0
1707399900000|2024-02-08 13:45:00|62.53|60.33|62.53|60.33|62.75|60.55|62.42|60.22|0
1707400200000|2024-02-08 13:50:00|62.64|60.44|62.64|60.44|62.86|60.66|62.3|60.1|0
1707400500000|2024-02-08 13:55:00|62.69|60.49|62.36|60.16|62.92|60.72|62.36|60.16|0
1707400800000|2024-02-08 14:00:00|62.41|60.21|62.3|60.1|62.5|60.3|62.19|59.99|0
1707401100000|2024-02-08 14:05:00|62.24|60.04|62.41|60.21|62.44|60.24|62.24|60.04|0
1707401400000|2024-02-08 14:10:00|62.46|60.26|62.46|60.26|62.69|60.49|62.24|60.04|0
1707401700000|2024-02-08 14:15:00|62.41|60.21|62.18|59.98|62.46|60.26|62.02|59.82|0
1707402000000|2024-02-08 14:20:00|62.24|60.04|62.24|60.04|62.35|60.15|62.07|59.87|0
1707402300000|2024-02-08 14:25:00|62.18|59.98|61.79|59.59|62.18|59.98|61.79|59.59|0
1707402600000|2024-02-08 14:30:00|61.74|59.54|62.07|59.87|62.51|60.31|61.74|59.54|0
1707402900000|2024-02-08 14:35:00|62.01|59.81|61.79|59.59|62.12|59.92|61.35|59.15|0
1707403200000|2024-02-08 14:40:00|61.73|59.53|62.34|60.14|62.79|60.59|61.68|59.48|0
1707403500000|2024-02-08 14:45:00|62.17|59.97|62.62|60.42|62.67|60.47|62.12|59.92|0
1707403800000|2024-02-08 14:50:00|62.56|60.36|62.17|59.97|62.56|60.36|62|59.8|0
1707404100000|2024-02-08 14:55:00|62.12|59.92|62|59.8|62.34|60.14|61.84|59.64|0
1707404400000|2024-02-08 15:00:00|61.95|59.75|61.89|59.69|62.17|59.97|61.56|59.36|0
1707404700000|2024-02-08 15:05:00|61.78|59.58|61.78|59.58|62|59.8|61.5|59.3|0
1707405000000|2024-02-08 15:10:00|61.72|59.52|62.42|60.22|62.42|60.22|61.72|59.52|0
1707405300000|2024-02-08 15:15:00|62.39|60.19|61.94|59.74|62.39|60.19|61.77|59.57|0
1707405600000|2024-02-08 15:20:00|61.88|59.68|62.61|60.41|62.77|60.57|61.55|59.35|0
1707405900000|2024-02-08 15:25:00|62.66|60.46|62.33|60.13|62.66|60.46|62.21|60.01|0
1707406200000|2024-02-08 15:30:00|62.27|60.07|62.27|60.07|62.88|60.68|61.88|59.68|0
1707406500000|2024-02-08 15:35:00|62.21|60.01|62.66|60.46|62.88|60.68|62.05|59.85|0
1707406800000|2024-02-08 15:40:00|62.6|60.4|62.65|60.45|63.5|61.3|62.6|60.4|0
1707407100000|2024-02-08 15:45:00|62.71|60.51|62.1|59.9|62.77|60.57|62.04|59.84|0
1707407400000|2024-02-08 15:50:00|62.12|59.92|61.65|59.45|62.26|60.06|61.65|59.45|0
1707407700000|2024-02-08 15:55:00|61.6|59.4|61.59|59.39|61.98|59.78|61.54|59.34|0
1707408000000|2024-02-08 16:00:00|61.54|59.34|62.26|60.06|62.42|60.22|61.54|59.34|0
1707408300000|2024-02-08 16:05:00|62.2|60|62.53|60.33|62.65|60.45|62.09|59.89|0
1707408600000|2024-02-08 16:10:00|62.65|60.45|62.56|60.36|62.7|60.5|62.14|59.94|0
1707408900000|2024-02-08 16:15:00|62.53|60.33|62.75|60.55|62.98|60.78|62.42|60.22|0
1707409200000|2024-02-08 16:20:00|62.81|60.61|62.64|60.44|62.86|60.66|62.08|59.88|0
1707409500000|2024-02-08 16:25:00|62.58|60.38|63.37|61.17|63.48|61.28|62.47|60.27|0
1707409800000|2024-02-08 16:30:00|63.42|61.22|62.75|60.55|63.54|61.34|62.69|60.49|0
1707410100000|2024-02-08 16:35:00|62.69|60.49|62.52|60.32|62.92|60.72|62.52|60.32|0
1707410400000|2024-02-08 16:40:00|62.58|60.38|63.08|60.88|63.11|60.91|62.3|60.1|0
1707410700000|2024-02-08 16:45:00|63.14|60.94|62.97|60.77|63.25|61.05|62.86|60.66|0
1707411000000|2024-02-08 16:50:00|62.91|60.71|62.57|60.37|62.91|60.71|62.57|60.37|0
1707411300000|2024-02-08 16:55:00|62.63|60.43|62.4|60.2|62.8|60.6|62.18|59.98|0
1707411600000|2024-02-08 17:00:00|62.29|60.09|62.63|60.43|62.68|60.48|62.24|60.04|0
1707411900000|2024-02-08 17:05:00|62.68|60.48|62.79|60.59|63.02|60.82|62.57|60.37|0
1707412200000|2024-02-08 17:10:00|62.85|60.65|62.23|60.03|62.85|60.65|62.18|59.98|0
1707412500000|2024-02-08 17:15:00|62.18|59.98|62.18|59.98|62.45|60.25|62.12|59.92|0
1707412800000|2024-02-08 17:20:00|62.12|59.92|62.17|59.97|62.45|60.25|62.12|59.92|0
1707413100000|2024-02-08 17:25:00|62.23|60.03|61.89|59.69|62.23|60.03|61.67|59.47|0
1707413400000|2024-02-08 17:30:00|61.84|59.64|61.95|59.75|62.11|59.91|61.73|59.53|0
1707413700000|2024-02-08 17:35:00|61.89|59.69|61.95|59.75|62.11|59.91|61.84|59.64|0
1707414000000|2024-02-08 17:40:00|62|59.8|62.44|60.24|62.56|60.36|61.95|59.75|0
1707414300000|2024-02-08 17:45:00|62.47|60.27|62.89|60.69|62.89|60.69|62.42|60.22|0
1707414600000|2024-02-08 17:50:00|62.83|60.63|62.78|60.58|62.83|60.63|62.5|60.3|0
1707414900000|2024-02-08 17:55:00|62.83|60.63|62.89|60.69|63.28|61.08|62.83|60.63|0
1707415200000|2024-02-08 18:00:00|62.83|60.63|61.66|59.46|63|60.8|61.33|59.13|0
1707415500000|2024-02-08 18:05:00|61.61|59.41|61.99|59.79|62.27|60.07|61.39|59.19|0
1707415800000|2024-02-08 18:10:00|61.94|59.74|61.99|59.79|62.21|60.01|61.77|59.57|0
1707416100000|2024-02-08 18:15:00|61.93|59.73|62.38|60.18|62.49|60.29|61.93|59.73|0
1707416400000|2024-02-08 18:20:00|62.32|60.12|62.32|60.12|62.43|60.23|62.1|59.9|0
1707416700000|2024-02-08 18:25:00|62.26|60.06|61.82|59.62|62.26|60.06|61.76|59.56|0
1707417000000|2024-02-08 18:30:00|61.76|59.56|61.82|59.62|62.04|59.84|61.65|59.45|0
1707417300000|2024-02-08 18:35:00|61.71|59.51|61.26|59.06|61.82|59.62|61.21|59.01|0
1707417600000|2024-02-08 18:40:00|61.32|59.12|61.81|59.61|61.98|59.78|61.32|59.12|0
1707417900000|2024-02-08 18:45:00|61.76|59.56|61.59|59.39|61.81|59.61|61.48|59.28|0
1707418200000|2024-02-08 18:50:00|61.65|59.45|62.03|59.83|62.09|59.89|61.65|59.45|0
1707418500000|2024-02-08 18:55:00|62|59.8|61.64|59.44|62.03|59.83|61.64|59.44|0
1707418800000|2024-02-08 19:00:00|61.59|59.39|61.92|59.72|61.97|59.77|61.31|59.11|0
1707419100000|2024-02-08 19:05:00|61.97|59.77|62.19|59.99|62.41|60.21|61.69|59.49|0
1707419400000|2024-02-08 19:10:00|62.25|60.05|62.13|59.93|62.25|60.05|61.8|59.6|0
1707419700000|2024-02-08 19:15:00|62.19|59.99|61.8|59.6|62.19|59.99|61.69|59.49|0
1707420000000|2024-02-08 19:20:00|61.86|59.66|62.27|60.07|62.35|60.15|61.58|59.38|0
1707420300000|2024-02-08 19:25:00|62.3|60.1|62.24|60.04|62.3|60.1|61.96|59.76|0
1707420600000|2024-02-08 19:30:00|62.3|60.1|62.35|60.15|62.57|60.37|62.07|59.87|0
1707420900000|2024-02-08 19:35:00|62.41|60.21|62.35|60.15|62.85|60.65|62.35|60.15|0
1707421200000|2024-02-08 19:40:00|62.4|60.2|62.01|59.81|62.52|60.32|61.96|59.76|0
1707421500000|2024-02-08 19:45:00|61.96|59.76|61.56|59.36|62.07|59.87|61.28|59.08|0
1707421800000|2024-02-08 19:50:00|61.5|59.3|61.33|59.13|61.5|59.3|61.17|58.97|0
1707422100000|2024-02-08 19:55:00|61.28|59.08|60.89|58.69|61.44|59.24|60.78|58.58|0
1707422400000|2024-02-08 20:00:00|60.95|58.75|60.89|58.69|61|58.8|60.51|58.31|0
1707422700000|2024-02-08 20:05:00|60.86|58.66|60.94|58.74|60.94|58.74|60.62|58.42|0
1707423000000|2024-02-08 20:10:00|60.83|58.63|60.78|58.58|60.94|58.74|60.5|58.3|0
1707423300000|2024-02-08 20:15:00|60.72|58.52|60.61|58.41|60.89|58.69|60.56|58.36|0
1707423600000|2024-02-08 20:20:00|60.56|58.36|60.39|58.19|60.61|58.41|60.34|58.14|0
1707423900000|2024-02-08 20:25:00|60.5|58.3|60.55|58.35|60.72|58.52|60.17|57.97|0
1707424200000|2024-02-08 20:30:00|60.61|58.41|60.61|58.41|60.61|58.41|60.39|58.19|0
1707424500000|2024-02-08 20:35:00|60.55|58.35|60.66|58.46|60.77|58.57|60.55|58.35|0
1707424800000|2024-02-08 20:40:00|60.55|58.35|60.77|58.57|60.82|58.62|60.49|58.29|0
1707425100000|2024-02-08 20:45:00|60.71|58.51|61.37|59.17|61.42|59.22|60.71|58.51|0
1707425400000|2024-02-08 20:50:00|61.2|59|61.59|59.39|61.67|59.47|60.55|58.35|0
1707425700000|2024-02-08 20:55:00|61.48|59.28|60.27|58.07|61.48|59.28|59.84|57.64|0
1707426000000|2024-02-08 21:00:00|60.49|58.29|60.7|58.5|61.09|58.89|60.43|58.23|0
1707426300000|2024-02-08 21:05:00|60.65|58.45|60.7|58.5|60.7|58.5|60.59|58.39|0
1707426600000|2024-02-08 21:10:00|60.65|58.45|60.7|58.5|60.76|58.56|60.59|58.39|0
1707426900000|2024-02-08 21:15:00|60.75|58.35|60.74|58.34|60.8|58.4|60.58|58.18|0
1707427200000|2024-02-08 21:20:00|60.77|58.37|60.8|58.4|60.85|58.45|60.77|58.37|0
1707427500000|2024-02-08 21:25:00|60.77|58.37|60.74|58.34|60.85|58.45|60.74|58.34|0
1707427800000|2024-02-08 21:30:00|60.8|58.4|60.71|58.31|60.8|58.4|60.68|58.28|0
1707428100000|2024-02-08 21:35:00|60.68|58.28|60.79|58.39|60.79|58.39|60.68|58.28|0
1707428400000|2024-02-08 21:40:00|60.82|58.42|60.68|58.28|60.82|58.42|60.68|58.28|0
1707428700000|2024-02-08 21:45:00|60.63|58.23|60.73|58.33|60.73|58.33|60.57|58.17|0
1707429000000|2024-02-08 21:50:00|60.79|58.39|60.84|58.44|60.84|58.44|60.79|58.39|0
1707429300000|2024-02-08 21:55:00|60.9|58.5|61.03|58.63|61.09|58.69|60.79|58.39|0
1707429600000|2024-02-08 22:00:00|60.99|58.59|60.89|58.49|61.03|58.63|60.84|58.44|0
1707429900000|2024-02-08 22:05:00|60.9|58.5|60.91|58.51|60.97|58.57|60.8|58.4|0
1707430200000|2024-02-08 22:10:00|60.9|58.5|60.92|58.52|60.92|58.52|60.88|58.48|0
1707430500000|2024-02-08 22:15:00|60.91|58.51|60.91|58.51|60.91|58.51|60.91|58.51|0
1707430800000|2024-02-08 22:20:00|60.92|58.52|61.03|58.63|61.03|58.63|60.92|58.52|0
1707431100000|2024-02-08 22:25:00|61.1|58.7|60.98|58.58|61.1|58.7|60.91|58.51|0
1707431400000|2024-02-08 22:30:00|60.97|58.57|60.97|58.57|60.98|58.58|60.94|58.54|0
1707431700000|2024-02-08 22:35:00|60.96|58.56|60.94|58.54|60.96|58.56|60.94|58.54|0
1707432000000|2024-02-08 22:40:00|60.95|58.55|60.94|58.54|60.96|58.56|60.88|58.48|0
1707432300000|2024-02-08 22:45:00|60.93|58.53|60.94|58.54|60.96|58.56|60.92|58.52|0
1707432600000|2024-02-08 22:50:00|60.95|58.55|60.95|58.55|60.96|58.56|60.89|58.49|0
1707432900000|2024-02-08 22:55:00|60.96|58.56|60.97|58.57|61.01|58.61|60.96|58.56|0
1707433200000|2024-02-08 23:00:00|61.02|58.62|61.09|58.69|61.31|58.91|60.98|58.58|0
1707433500000|2024-02-08 23:05:00|61.12|58.72|60.98|58.58|61.15|58.75|60.98|58.58|0
1707433800000|2024-02-08 23:10:00|60.92|58.52|61.14|58.74|61.14|58.74|60.92|58.52|0
1707434100000|2024-02-08 23:15:00|61.09|58.69|60.98|58.58|61.14|58.74|60.98|58.58|0
1707434400000|2024-02-08 23:20:00|60.92|58.52|60.97|58.57|61.06|58.66|60.92|58.52|0
1707434700000|2024-02-08 23:25:00|60.95|58.55|60.97|58.57|60.97|58.57|60.86|58.46|0
1707435000000|2024-02-08 23:30:00|60.92|58.52|60.92|58.52|60.92|58.52|60.84|58.44|0
1707435300000|2024-02-08 23:35:00|60.86|58.46|60.8|58.4|60.86|58.46|60.8|58.4|0
1707435600000|2024-02-08 23:40:00|60.83|58.43|60.8|58.4|60.86|58.46|60.8|58.4|0
1707435900000|2024-02-08 23:45:00|60.86|58.46|60.8|58.4|60.86|58.46|60.69|58.29|0
1707436200000|2024-02-08 23:50:00|60.86|58.46|60.85|58.45|60.91|58.51|60.8|58.4|0
1707436500000|2024-02-08 23:55:00|60.83|58.43|60.8|58.4|60.91|58.51|60.8|58.4|0
1707436800000|2024-02-09 00:00:00|60.74|58.34|60.69|58.29|60.96|58.56|60.69|58.29|0
1707437100000|2024-02-09 00:05:00|60.74|58.34|60.47|58.07|60.77|58.37|60.47|58.07|0
1707437400000|2024-02-09 00:10:00|60.41|58.01|60.63|58.23|60.63|58.23|60.41|58.01|0
1707437700000|2024-02-09 00:15:00|60.68|58.28|60.68|58.28|60.79|58.39|60.63|58.23|0
1707438000000|2024-02-09 00:20:00|60.63|58.23|60.73|58.33|60.74|58.34|60.63|58.23|0
1707438300000|2024-02-09 00:25:00|60.79|58.39|60.73|58.33|60.79|58.39|60.62|58.22|0
1707438600000|2024-02-09 00:30:00|60.68|58.28|60.73|58.33|60.79|58.39|60.62|58.22|0
1707438900000|2024-02-09 00:35:00|60.79|58.39|60.62|58.22|60.79|58.39|60.62|58.22|0
1707439200000|2024-02-09 00:40:00|60.67|58.27|60.45|58.05|60.67|58.27|60.45|58.05|0
1707439500000|2024-02-09 00:45:00|60.51|58.11|60.94|58.54|60.95|58.55|60.51|58.11|0
1707439800000|2024-02-09 00:50:00|60.89|58.49|61|58.6|61|58.6|60.89|58.49|0
1707440100000|2024-02-09 00:55:00|61.05|58.65|61.27|58.87|61.27|58.87|61.05|58.65|0
1707440400000|2024-02-09 01:00:00|61.22|58.82|60.99|58.59|61.22|58.82|60.83|58.43|0
1707440700000|2024-02-09 01:05:00|60.94|58.54|61.16|58.76|61.21|58.81|60.94|58.54|0
1707441000000|2024-02-09 01:10:00|61.1|58.7|61.1|58.7|61.1|58.7|60.99|58.59|0
1707441300000|2024-02-09 01:15:00|61.06|58.86|60.78|58.58|61.06|58.86|60.78|58.58|0
1707441600000|2024-02-09 01:20:00|60.81|58.61|61.05|58.85|61.05|58.85|60.78|58.58|0
1707441900000|2024-02-09 01:25:00|61.11|58.91|61|58.8|61.16|58.96|60.94|58.74|0
1707442200000|2024-02-09 01:30:00|61.05|58.85|60.99|58.79|61.16|58.96|60.94|58.74|0
1707442500000|2024-02-09 01:35:00|60.94|58.74|60.88|58.68|61.05|58.85|60.88|58.68|0
1707442800000|2024-02-09 01:40:00|60.94|58.74|60.94|58.74|61.02|58.82|60.83|58.63|0
1707443100000|2024-02-09 01:45:00|60.88|58.68|61.04|58.84|61.1|58.9|60.88|58.68|0
1707443400000|2024-02-09 01:50:00|60.99|58.79|61.04|58.84|61.1|58.9|60.93|58.73|0
1707443700000|2024-02-09 01:55:00|61.1|58.9|61.04|58.84|61.15|58.95|60.98|58.78|0
1707444000000|2024-02-09 02:00:00|61.01|58.81|61.15|58.95|61.15|58.95|60.98|58.78|0
1707444300000|2024-02-09 02:05:00|61.09|58.89|61.09|58.89|61.15|58.95|61.04|58.84|0
1707444600000|2024-02-09 02:10:00|61.04|58.84|60.98|58.78|61.04|58.84|60.93|58.73|0
1707444900000|2024-02-09 02:15:00|60.95|58.75|60.92|58.72|61.03|58.83|60.92|58.72|0
1707445200000|2024-02-09 02:20:00|60.87|58.67|60.81|58.61|60.87|58.67|60.81|58.61|0
1707445500000|2024-02-09 02:25:00|60.87|58.67|60.97|58.77|60.97|58.77|60.81|58.61|0
1707445800000|2024-02-09 02:30:00|60.95|58.75|60.97|58.77|60.97|58.77|60.92|58.72|0
1707446100000|2024-02-09 02:35:00|60.92|58.72|60.81|58.61|60.92|58.72|60.75|58.55|0
1707446400000|2024-02-09 02:40:00|60.86|58.66|60.8|58.6|60.91|58.71|60.8|58.6|0
1707446700000|2024-02-09 02:45:00|60.86|58.66|60.8|58.6|60.86|58.66|60.75|58.55|0
1707447000000|2024-02-09 02:50:00|60.75|58.55|60.8|58.6|60.86|58.66|60.75|58.55|0
1707447300000|2024-02-09 02:55:00|60.86|58.66|60.85|58.65|60.86|58.66|60.8|58.6|0
1707447600000|2024-02-09 03:00:00|60.8|58.6|60.69|58.49|60.8|58.6|60.66|58.46|0
1707447900000|2024-02-09 03:05:00|60.72|58.52|60.63|58.43|60.72|58.52|60.63|58.43|0
1707448200000|2024-02-09 03:10:00|60.58|58.38|60.68|58.48|60.69|58.49|60.58|58.38|0
1707448500000|2024-02-09 03:15:00|60.74|58.54|60.68|58.48|60.74|58.54|60.68|58.48|0
1707448800000|2024-02-09 03:20:00|60.63|58.43|60.63|58.43|60.68|58.48|60.57|58.37|0
1707449100000|2024-02-09 03:25:00|60.68|58.48|60.62|58.42|60.68|58.48|60.62|58.42|0
1707449400000|2024-02-09 03:30:00|60.68|58.48|60.73|58.53|60.79|58.59|60.68|58.48|0
1707449700000|2024-02-09 03:35:00|60.68|58.48|60.51|58.31|60.73|58.53|60.51|58.31|0
1707450000000|2024-02-09 03:40:00|60.57|58.37|60.51|58.31|60.57|58.37|60.51|58.31|0
1707450300000|2024-02-09 03:45:00|60.46|58.26|60.51|58.31|60.62|58.42|60.46|58.26|0
1707450600000|2024-02-09 03:50:00|60.56|58.36|60.4|58.2|60.56|58.36|60.4|58.2|0
1707450900000|2024-02-09 03:55:00|60.45|58.25|60.4|58.2|60.51|58.31|60.4|58.2|0
1707451200000|2024-02-09 04:00:00|60.34|58.14|60.45|58.25|60.45|58.25|60.34|58.14|0
1707451500000|2024-02-09 04:05:00|60.5|58.3|60.45|58.25|60.5|58.3|60.39|58.19|0
1707451800000|2024-02-09 04:10:00|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1707452100000|2024-02-09 04:15:00|60.47|58.27|60.5|58.3|60.5|58.3|60.44|58.24|0
1707452400000|2024-02-09 04:20:00|60.44|58.24|60.44|58.24|60.5|58.3|60.44|58.24|0
1707452700000|2024-02-09 04:25:00|60.49|58.29|60.55|58.35|60.55|58.35|60.49|58.29|0
1707453000000|2024-02-09 04:30:00|60.52|58.32|60.55|58.35|60.55|58.35|60.49|58.29|0
1707453300000|2024-02-09 04:35:00|60.52|58.32|60.6|58.4|60.6|58.4|60.49|58.29|0
1707453600000|2024-02-09 04:40:00|60.57|58.37|60.49|58.29|60.6|58.4|60.49|58.29|0
1707453900000|2024-02-09 04:45:00|60.54|58.34|60.54|58.34|60.54|58.34|60.49|58.29|0
1707454200000|2024-02-09 04:50:00|60.49|58.29|60.54|58.34|60.6|58.4|60.49|58.29|0
1707454500000|2024-02-09 04:55:00|60.59|58.39|60.7|58.5|60.7|58.5|60.59|58.39|0
1707454800000|2024-02-09 05:00:00|60.68|58.48|60.54|58.34|60.68|58.48|60.54|58.34|0
1707455100000|2024-02-09 05:05:00|60.59|58.39|60.48|58.28|60.59|58.39|60.48|58.28|0
1707455400000|2024-02-09 05:10:00|60.51|58.31|60.48|58.28|60.51|58.31|60.48|58.28|0
1707455700000|2024-02-09 05:15:00|60.53|58.33|60.53|58.33|60.53|58.33|60.53|58.33|0
1707456300000|2024-02-09 05:25:00|60.48|58.28|60.53|58.33|60.53|58.33|60.47|58.27|0
1707456600000|2024-02-09 05:30:00|60.47|58.27|60.53|58.33|60.53|58.33|60.47|58.27|0
1707456900000|2024-02-09 05:35:00|60.55|58.35|60.63|58.43|60.69|58.49|60.55|58.35|0
1707457200000|2024-02-09 05:40:00|60.58|58.38|60.63|58.43|60.63|58.43|60.58|58.38|0
1707457500000|2024-02-09 05:45:00|60.69|58.49|60.85|58.65|60.85|58.65|60.69|58.49|0
1707457800000|2024-02-09 05:50:00|60.82|58.62|60.85|58.65|60.85|58.65|60.79|58.59|0
1707458100000|2024-02-09 05:55:00|60.9|58.7|60.96|58.76|60.96|58.76|60.9|58.7|0
1707458400000|2024-02-09 06:00:00|60.9|58.7|60.95|58.75|60.96|58.76|60.85|58.65|0
1707458700000|2024-02-09 06:05:00|60.9|58.7|60.9|58.7|60.95|58.75|60.9|58.7|0
1707459000000|2024-02-09 06:10:00|60.87|58.67|60.84|58.64|60.95|58.75|60.84|58.64|0
1707459300000|2024-02-09 06:15:00|60.81|58.61|60.89|58.69|60.89|58.69|60.81|58.61|0
1707459600000|2024-02-09 06:20:00|60.95|58.75|60.89|58.69|60.95|58.75|60.89|58.69|0
1707459900000|2024-02-09 06:25:00|60.87|58.67|60.95|58.75|60.95|58.75|60.84|58.64|0
1707460200000|2024-02-09 06:30:00|60.94|58.74|60.78|58.58|60.94|58.74|60.78|58.58|0
1707460500000|2024-02-09 06:35:00|60.72|58.52|60.78|58.58|60.83|58.63|60.72|58.52|0
1707460800000|2024-02-09 06:40:00|60.83|58.63|60.88|58.68|60.89|58.69|60.78|58.58|0
1707461100000|2024-02-09 06:45:00|60.83|58.63|60.77|58.57|60.88|58.68|60.77|58.57|0
1707461400000|2024-02-09 06:50:00|60.83|58.63|60.83|58.63|60.88|58.68|60.72|58.52|0
1707461700000|2024-02-09 06:55:00|60.77|58.57|60.82|58.62|60.83|58.63|60.77|58.57|0
1707462000000|2024-02-09 07:00:00|60.77|58.57|60.6|58.4|60.82|58.62|60.55|58.35|0
1707462300000|2024-02-09 07:05:00|60.66|58.46|60.71|58.51|60.77|58.57|60.6|58.4|0
1707462600000|2024-02-09 07:10:00|60.66|58.46|60.6|58.4|60.71|58.51|60.55|58.35|0
1707462900000|2024-02-09 07:15:00|60.57|58.37|60.52|58.32|60.6|58.4|60.44|58.24|0
1707463200000|2024-02-09 07:20:00|60.54|58.34|60.32|58.12|60.54|58.34|60.32|58.12|0
1707463500000|2024-02-09 07:25:00|60.27|58.07|60.27|58.07|60.38|58.18|60.16|57.96|0
1707463800000|2024-02-09 07:30:00|60.32|58.12|60.43|58.23|60.43|58.23|60.27|58.07|0
1707464100000|2024-02-09 07:35:00|60.37|58.17|60.37|58.17|60.43|58.23|60.32|58.12|0
1707464400000|2024-02-09 07:40:00|60.32|58.12|60.43|58.23|60.43|58.23|60.26|58.06|0
1707464700000|2024-02-09 07:45:00|60.37|58.17|60.32|58.12|60.48|58.28|60.26|58.06|0
1707465000000|2024-02-09 07:50:00|60.29|58.09|60.26|58.06|60.32|58.12|60.21|58.01|0
1707465300000|2024-02-09 07:55:00|60.31|58.11|60.07|57.87|60.31|58.11|60.04|57.84|0
1707465600000|2024-02-09 08:00:00|60.09|57.89|59.5|57.3|60.09|57.89|59.28|57.08|0
1707465900000|2024-02-09 08:05:00|59.55|57.35|59.71|57.51|59.88|57.68|59.53|57.33|0
1707466200000|2024-02-09 08:10:00|59.66|57.46|59.76|57.56|59.93|57.73|59.66|57.46|0
1707466500000|2024-02-09 08:15:00|59.79|57.59|59.82|57.62|59.98|57.78|59.76|57.56|0
1707466800000|2024-02-09 08:20:00|59.76|57.56|59.49|57.29|59.82|57.62|59.49|57.29|0
1707467100000|2024-02-09 08:25:00|59.44|57.24|59.01|56.81|59.54|57.34|59.01|56.81|0
1707467400000|2024-02-09 08:30:00|58.95|56.75|58.9|56.7|59.17|56.97|58.9|56.7|0
1707467700000|2024-02-09 08:35:00|58.95|56.75|58.95|56.75|59|56.8|58.84|56.64|0
1707468000000|2024-02-09 08:40:00|59|56.8|59.43|57.23|59.48|57.28|58.95|56.75|0
1707468300000|2024-02-09 08:45:00|59.48|57.28|59.32|57.12|59.54|57.34|59.3|57.1|0
1707468600000|2024-02-09 08:50:00|59.37|57.17|59.16|56.96|59.37|57.17|59.16|56.96|0
1707468900000|2024-02-09 08:55:00|59.1|56.9|59.05|56.85|59.27|57.07|59.05|56.85|0
1707469200000|2024-02-09 09:00:00|59.1|56.9|59.21|57.01|59.37|57.17|59.1|56.9|0
1707469500000|2024-02-09 09:05:00|59.26|57.06|59.58|57.38|59.58|57.38|59.26|57.06|0
1707469800000|2024-02-09 09:10:00|59.53|57.33|59.96|57.76|60.01|57.81|59.48|57.28|0
1707470100000|2024-02-09 09:15:00|60.01|57.81|59.8|57.6|60.12|57.92|59.63|57.43|0
1707470400000|2024-02-09 09:20:00|59.85|57.65|59.58|57.38|59.85|57.65|59.58|57.38|0
1707470700000|2024-02-09 09:25:00|59.63|57.43|59.68|57.48|59.79|57.59|59.58|57.38|0
1707471000000|2024-02-09 09:30:00|59.74|57.54|59.57|57.37|59.85|57.65|59.57|57.37|0
1707471300000|2024-02-09 09:35:00|59.63|57.43|59.52|57.32|59.79|57.59|59.52|57.32|0
1707471600000|2024-02-09 09:40:00|59.57|57.37|59.63|57.43|59.68|57.48|59.52|57.32|0
1707471900000|2024-02-09 09:45:00|59.68|57.48|59.57|57.37|59.73|57.53|59.35|57.15|0
1707472200000|2024-02-09 09:50:00|59.54|57.34|59.51|57.31|59.62|57.42|59.41|57.21|0
1707472500000|2024-02-09 09:55:00|59.54|57.34|59.4|57.2|59.57|57.37|59.4|57.2|0
1707472800000|2024-02-09 10:00:00|59.46|57.26|59.19|56.99|59.57|57.37|59.19|56.99|0
1707473100000|2024-02-09 10:05:00|59.22|57.02|59.19|56.99|59.35|57.15|59.13|56.93|0
1707473400000|2024-02-09 10:10:00|59.21|57.01|59.13|56.93|59.29|57.09|59.13|56.93|0
1707473700000|2024-02-09 10:15:00|59.11|56.91|58.84|56.64|59.11|56.91|58.81|56.61|0
1707474000000|2024-02-09 10:20:00|58.86|56.66|58.91|56.71|58.97|56.77|58.81|56.61|0
1707474300000|2024-02-09 10:25:00|58.97|56.77|58.91|56.71|59.02|56.82|58.86|56.66|0
1707474600000|2024-02-09 10:30:00|58.96|56.76|58.96|56.76|58.99|56.79|58.8|56.6|0
1707474900000|2024-02-09 10:35:00|58.91|56.71|59.07|56.87|59.07|56.87|58.91|56.71|0
1707475200000|2024-02-09 10:40:00|59.01|56.81|58.96|56.76|59.01|56.81|58.64|56.44|0
1707475500000|2024-02-09 10:45:00|58.99|56.79|58.85|56.65|59.01|56.81|58.8|56.6|0
1707475800000|2024-02-09 10:50:00|58.83|56.63|58.96|56.76|59.01|56.81|58.83|56.63|0
1707476100000|2024-02-09 10:55:00|59.01|56.81|58.9|56.7|59.06|56.86|58.9|56.7|0
1707476400000|2024-02-09 11:00:00|58.85|56.65|59.27|57.07|59.27|57.07|58.85|56.65|0
1707476700000|2024-02-09 11:05:00|59.33|57.13|59.06|56.86|59.33|57.13|59.06|56.86|0
1707477000000|2024-02-09 11:10:00|59.09|56.89|59.06|56.86|59.19|56.99|59|56.8|0
1707477300000|2024-02-09 11:15:00|59|56.8|59|56.8|59.06|56.86|58.95|56.75|0
1707477600000|2024-02-09 11:20:00|59.03|56.83|58.95|56.75|59.16|56.96|58.95|56.75|0
1707477900000|2024-02-09 11:25:00|59|56.8|58.78|56.58|59.08|56.88|58.73|56.53|0
1707478200000|2024-02-09 11:30:00|58.73|56.53|58.68|56.48|58.73|56.53|58.62|56.42|0
1707478500000|2024-02-09 11:35:00|58.62|56.42|58.57|56.37|58.68|56.48|58.52|56.32|0
1707478800000|2024-02-09 11:40:00|58.62|56.42|58.67|56.47|58.7|56.5|58.46|56.26|0
1707479100000|2024-02-09 11:45:00|58.62|56.42|58.78|56.58|58.94|56.74|58.62|56.42|0
1707479400000|2024-02-09 11:50:00|58.83|56.63|58.94|56.74|58.99|56.79|58.8|56.6|0
1707479700000|2024-02-09 11:55:00|58.91|56.71|58.67|56.47|58.94|56.74|58.61|56.41|0
1707480000000|2024-02-09 12:00:00|58.64|56.44|58.24|56.04|58.67|56.47|58.14|55.94|0
1707480300000|2024-02-09 12:05:00|58.29|56.09|58.4|56.2|58.5|56.3|58.24|56.04|0
1707480600000|2024-02-09 12:10:00|58.43|56.23|58.34|56.14|58.45|56.25|58.29|56.09|0
1707480900000|2024-02-09 12:15:00|58.29|56.09|58.39|56.19|58.45|56.25|58.29|56.09|0
1707481200000|2024-02-09 12:20:00|58.34|56.14|58.13|55.93|58.34|56.14|58.02|55.82|0
1707481500000|2024-02-09 12:25:00|58.16|55.96|58.23|56.03|58.29|56.09|58.13|55.93|0
1707481800000|2024-02-09 12:30:00|58.28|56.08|58.12|55.92|58.34|56.14|58.12|55.92|0
1707482100000|2024-02-09 12:35:00|58.18|55.98|58.18|55.98|58.28|56.08|58.12|55.92|0
1707482400000|2024-02-09 12:40:00|58.23|56.03|58.07|55.87|58.28|56.08|58.02|55.82|0
1707482700000|2024-02-09 12:45:00|58.02|55.82|57.96|55.76|58.07|55.87|57.96|55.76|0
1707483000000|2024-02-09 12:50:00|58.01|55.81|58.17|55.97|58.22|56.02|57.96|55.76|0
1707483300000|2024-02-09 12:55:00|58.2|56|58.33|56.13|58.33|56.13|58.17|55.97|0
1707483600000|2024-02-09 13:00:00|58.3|56.1|58.17|55.97|58.43|56.23|58.06|55.86|0
1707483900000|2024-02-09 13:05:00|58.19|55.99|58.32|56.12|58.38|56.18|58.06|55.86|0
1707484200000|2024-02-09 13:10:00|58.27|56.07|58.27|56.07|58.32|56.12|58.16|55.96|0
1707484500000|2024-02-09 13:15:00|58.22|56.02|58.16|55.96|58.27|56.07|58.16|55.96|0
1707484800000|2024-02-09 13:20:00|58.14|55.94|58.27|56.07|58.27|56.07|58.06|55.86|0
1707485100000|2024-02-09 13:25:00|58.21|56.01|58.26|56.06|58.32|56.12|58.16|55.96|0
1707485400000|2024-02-09 13:30:00|58.32|56.12|56.28|54.08|58.69|56.49|54.65|52.45|0
1707485700000|2024-02-09 13:35:00|56.23|54.03|57.74|55.54|58.11|55.91|55.61|53.41|0
1707486000000|2024-02-09 13:40:00|57.69|55.49|58.16|55.96|58.89|56.69|57.69|55.49|0
1707486300000|2024-02-09 13:45:00|58.21|56.01|58.47|56.27|58.89|56.69|58.21|56.01|0
1707486600000|2024-02-09 13:50:00|58.42|56.22|58.71|56.51|59|56.8|58.42|56.22|0
1707486900000|2024-02-09 13:55:00|58.68|56.48|58.99|56.79|58.99|56.79|58.57|56.37|0
1707487200000|2024-02-09 14:00:00|59.2|57|59.52|57.32|59.79|57.59|59.2|57|0
1707487500000|2024-02-09 14:05:00|59.47|57.27|59.47|57.27|59.79|57.59|59.36|57.16|0
1707487800000|2024-02-09 14:10:00|59.41|57.21|59.2|57|59.47|57.27|58.94|56.74|0
1707488100000|2024-02-09 14:15:00|59.25|57.05|59.46|57.26|59.46|57.26|59.25|57.05|0
1707488400000|2024-02-09 14:20:00|59.52|57.32|60.32|58.12|60.37|58.17|59.46|57.26|0
1707488700000|2024-02-09 14:25:00|60.37|58.17|61.18|58.98|61.45|59.25|60.32|58.12|0
1707489000000|2024-02-09 14:30:00|61.07|58.87|60.8|58.6|61.89|59.69|60.53|58.33|0
1707489300000|2024-02-09 14:35:00|60.69|58.49|60.85|58.65|61.18|58.98|60.37|58.17|0
1707489600000|2024-02-09 14:40:00|60.8|58.6|60.42|58.22|61.07|58.87|60.42|58.22|0
1707489900000|2024-02-09 14:45:00|60.36|58.16|59.45|57.25|60.69|58.49|59.29|57.09|0
1707490200000|2024-02-09 14:50:00|59.34|57.14|59.34|57.14|60.09|57.89|59.23|57.03|0
1707490500000|2024-02-09 14:55:00|59.07|56.87|58.49|56.29|59.55|57.35|58.49|56.29|0
1707490800000|2024-02-09 15:00:00|58.33|56.13|58.43|56.23|59.23|57.03|58.12|55.92|0
1707491100000|2024-02-09 15:05:00|58.48|56.28|58.32|56.12|58.91|56.71|58.17|55.97|0
1707491400000|2024-02-09 15:10:00|58.27|56.07|58.64|56.44|58.91|56.71|58.27|56.07|0
1707491700000|2024-02-09 15:15:00|58.59|56.39|58.64|56.44|58.69|56.49|57.9|55.7|0
1707492000000|2024-02-09 15:20:00|58.69|56.49|59.6|57.4|60.03|57.83|58.53|56.33|0
1707492300000|2024-02-09 15:25:00|59.65|57.45|59.33|57.13|59.81|57.61|59.31|57.11|0
1707492600000|2024-02-09 15:30:00|59.28|57.08|59.06|56.86|59.54|57.34|58.8|56.6|0
1707492900000|2024-02-09 15:35:00|58.96|56.76|59.45|57.25|59.61|57.41|58.64|56.44|0
1707493200000|2024-02-09 15:40:00|59.4|57.2|59.4|57.2|59.67|57.47|59.14|56.94|0
1707493500000|2024-02-09 15:45:00|59.35|57.15|59.19|56.99|59.4|57.2|59.03|56.83|0
1707493800000|2024-02-09 15:50:00|59.13|56.93|59.24|57.04|59.34|57.14|58.97|56.77|0
1707494100000|2024-02-09 15:55:00|59.18|56.98|59.08|56.88|59.66|57.46|59.02|56.82|0
1707494400000|2024-02-09 16:00:00|59.02|56.82|58.81|56.61|59.37|57.17|58.76|56.56|0
1707494700000|2024-02-09 16:05:00|58.92|56.72|59.02|56.82|59.13|56.93|58.6|56.4|0
1707495000000|2024-02-09 16:10:00|59.07|56.87|58.81|56.61|59.07|56.87|58.55|56.35|0
1707495300000|2024-02-09 16:15:00|58.76|56.56|59.07|56.87|59.28|57.08|58.65|56.45|0
1707495600000|2024-02-09 16:20:00|59.12|56.92|59.39|57.19|59.44|57.24|58.86|56.66|0
1707495900000|2024-02-09 16:25:00|59.44|57.24|59.54|57.34|59.81|57.61|59.33|57.13|0
1707496200000|2024-02-09 16:30:00|59.49|57.29|59.86|57.66|59.91|57.71|59.38|57.18|0
1707496500000|2024-02-09 16:35:00|59.91|57.71|59.91|57.71|60.4|58.2|59.81|57.61|0
1707496800000|2024-02-09 16:40:00|59.97|57.77|59.64|57.44|59.97|57.77|59.49|57.29|0
1707497100000|2024-02-09 16:45:00|59.59|57.39|59.38|57.18|59.7|57.5|59.22|57.02|0
1707497400000|2024-02-09 16:50:00|59.32|57.12|59.8|57.6|60.07|57.87|59.27|57.07|0
1707497700000|2024-02-09 16:55:00|59.85|57.65|59.85|57.65|59.91|57.71|59.48|57.28|0
1707498000000|2024-02-09 17:00:00|59.8|57.6|60.01|57.81|60.12|57.92|59.74|57.54|0
1707498300000|2024-02-09 17:05:00|60.06|57.86|59.85|57.65|60.28|58.08|59.74|57.54|0
1707498600000|2024-02-09 17:10:00|59.79|57.59|59.58|57.38|59.95|57.75|59.47|57.27|0
1707498900000|2024-02-09 17:15:00|59.63|57.43|59.84|57.64|59.84|57.64|59.47|57.27|0
1707499200000|2024-02-09 17:20:00|59.79|57.59|59.31|57.11|59.84|57.64|59.31|57.11|0
1707499500000|2024-02-09 17:25:00|59.26|57.06|58.73|56.53|59.29|57.09|58.68|56.48|0
1707499800000|2024-02-09 17:30:00|58.68|56.48|58.62|56.42|58.94|56.74|58.47|56.27|0
1707500100000|2024-02-09 17:35:00|58.68|56.48|58.99|56.79|59.15|56.95|58.62|56.42|0
1707500400000|2024-02-09 17:40:00|58.94|56.74|58.41|56.21|58.94|56.74|58.41|56.21|0
1707500700000|2024-02-09 17:45:00|58.46|56.26|58.3|56.1|58.67|56.47|58.25|56.05|0
1707501000000|2024-02-09 17:50:00|58.25|56.05|58.17|55.97|58.56|56.36|58.04|55.84|0
1707501300000|2024-02-09 17:55:00|58.2|56|57.99|55.79|58.3|56.1|57.94|55.74|0
1707501600000|2024-02-09 18:00:00|57.94|55.74|57.96|55.76|58.14|55.94|57.83|55.63|0
1707501900000|2024-02-09 18:05:00|57.99|55.79|58.09|55.89|58.3|56.1|57.93|55.73|0
1707502200000|2024-02-09 18:10:00|58.01|55.81|58.03|55.83|58.09|55.89|57.72|55.52|0
1707502500000|2024-02-09 18:15:00|57.98|55.78|58.03|55.83|58.29|56.09|57.98|55.78|0
1707502800000|2024-02-09 18:20:00|57.98|55.78|57.72|55.52|57.98|55.78|57.67|55.47|0
1707503100000|2024-02-09 18:25:00|57.7|55.5|57.36|55.16|57.88|55.68|57.25|55.05|0
1707503400000|2024-02-09 18:30:00|57.31|55.11|57.1|54.9|57.46|55.26|57|54.8|0
1707503700000|2024-02-09 18:35:00|57.15|54.95|57.41|55.21|57.51|55.31|57.15|54.95|0
1707504000000|2024-02-09 18:40:00|57.35|55.15|57.79|55.59|58.98|56.78|57.35|55.15|0
1707504300000|2024-02-09 18:45:00|57.82|55.62|57.66|55.46|57.82|55.62|57.56|55.36|0
1707504600000|2024-02-09 18:50:00|57.71|55.51|57.71|55.51|58.02|55.82|57.56|55.36|0
1707504900000|2024-02-09 18:55:00|57.76|55.56|57.55|55.35|57.82|55.62|57.45|55.25|0
1707505200000|2024-02-09 19:00:00|57.61|55.41|57.24|55.04|57.66|55.46|57.19|54.99|0
1707505500000|2024-02-09 19:05:00|57.3|55.1|57.55|55.35|57.6|55.4|57.24|55.04|0
1707505800000|2024-02-09 19:10:00|57.5|55.3|57.14|54.94|57.5|55.3|57.14|54.94|0
1707506100000|2024-02-09 19:15:00|57.19|54.99|57.09|54.89|57.34|55.14|56.98|54.78|0
1707506400000|2024-02-09 19:20:00|57.03|54.83|56.98|54.78|57.14|54.94|56.83|54.63|0
1707506700000|2024-02-09 19:25:00|56.93|54.73|56.83|54.63|56.93|54.73|56.67|54.47|0
1707507000000|2024-02-09 19:30:00|56.77|54.57|56.62|54.42|56.77|54.57|56.57|54.37|0
1707507300000|2024-02-09 19:35:00|56.6|54.4|56.52|54.32|56.77|54.57|56.47|54.27|0
1707507600000|2024-02-09 19:40:00|56.47|54.27|56.59|54.39|56.84|54.64|55.86|53.66|0
1707507900000|2024-02-09 19:45:00|56.64|54.44|56.94|54.74|56.94|54.74|56.44|54.24|0
1707508200000|2024-02-09 19:50:00|56.89|54.69|56.94|54.74|57.09|54.89|56.74|54.54|0
1707508500000|2024-02-09 19:55:00|56.99|54.79|57.14|54.94|57.24|55.04|56.99|54.79|0
1707508800000|2024-02-09 20:00:00|57.09|54.89|57.91|55.71|58.12|55.92|57.09|54.89|0
1707509100000|2024-02-09 20:05:00|57.96|55.76|57.7|55.5|58.12|55.92|57.7|55.5|0
1707509400000|2024-02-09 20:10:00|57.65|55.45|57.49|55.29|57.75|55.55|57.39|55.19|0
1707509700000|2024-02-09 20:15:00|57.52|55.32|57.29|55.09|57.6|55.4|57.08|54.88|0
1707510000000|2024-02-09 20:20:00|57.24|55.04|57.39|55.19|57.59|55.39|57.16|54.96|0
1707510300000|2024-02-09 20:25:00|57.34|55.14|57.54|55.34|57.75|55.55|57.34|55.14|0
1707510600000|2024-02-09 20:30:00|57.59|55.39|57.95|55.75|58.11|55.91|57.54|55.34|0
1707510900000|2024-02-09 20:35:00|57.98|55.78|57.9|55.7|58|55.8|57.64|55.44|0
1707511200000|2024-02-09 20:40:00|57.85|55.65|58.15|55.95|58.15|55.95|57.64|55.44|0
1707511500000|2024-02-09 20:45:00|58.21|56.01|58.26|56.06|58.26|56.06|57.95|55.75|0
1707511800000|2024-02-09 20:50:00|58.31|56.11|57.74|55.54|58.31|56.11|57.43|55.23|0
1707512100000|2024-02-09 20:55:00|57.48|55.28|57.38|55.18|57.69|55.49|57.02|54.82|0
1707512400000|2024-02-09 21:00:00|57.43|55.23|57.58|55.38|57.68|55.48|57.22|55.02|0
1707512700000|2024-02-09 21:05:00|57.53|55.33|57.42|55.22|57.73|55.53|57.42|55.22|0
1707513000000|2024-02-09 21:10:00|57.48|55.28|57.6|55.4|57.6|55.4|57.42|55.22|0
1707700800000|2024-02-12 01:20:00|57.04|54.84|56.99|54.79|57.04|54.84|56.99|54.79|0
1707701100000|2024-02-12 01:25:00|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1707701400000|2024-02-12 01:30:00|57.02|54.82|57.04|54.84|57.04|54.84|56.99|54.79|0
1707701700000|2024-02-12 01:35:00|56.99|54.79|57.01|54.81|57.09|54.89|56.99|54.79|0
1707702000000|2024-02-12 01:40:00|56.99|54.79|57.09|54.89|57.09|54.89|56.99|54.79|0
1707702300000|2024-02-12 01:45:00|57.14|54.94|57.19|54.99|57.19|54.99|57.09|54.89|0
1707702600000|2024-02-12 01:50:00|57.14|54.94|57.24|55.04|57.24|55.04|57.14|54.94|0
1707702900000|2024-02-12 01:55:00|57.19|54.99|57.18|54.98|57.19|54.99|57.13|54.93|0
1707703200000|2024-02-12 02:00:00|57.13|54.93|57.28|55.08|57.39|55.19|57.13|54.93|0
1707703500000|2024-02-12 02:05:00|57.23|55.03|57.28|55.08|57.28|55.08|57.18|54.98|0
1707703800000|2024-02-12 02:10:00|57.23|55.03|57.28|55.08|57.28|55.08|57.23|55.03|0
1707704400000|2024-02-12 02:20:00|57.33|55.13|57.28|55.08|57.33|55.13|57.23|55.03|0
1707704700000|2024-02-12 02:25:00|57.33|55.13|57.28|55.08|57.38|55.18|57.28|55.08|0
1707705000000|2024-02-12 02:30:00|57.22|55.02|57.22|55.02|57.28|55.08|57.22|55.02|0
1707705300000|2024-02-12 02:35:00|57.17|54.97|57.22|55.02|57.22|55.02|57.17|54.97|0
1707705600000|2024-02-12 02:40:00|57.27|55.07|57.22|55.02|57.27|55.07|57.22|55.02|0
1707705900000|2024-02-12 02:45:00|57.27|55.07|57.22|55.02|57.27|55.07|57.22|55.02|0
1707706500000|2024-02-12 02:55:00|57.27|55.07|57.27|55.07|57.32|55.12|57.21|55.01|0
1707706800000|2024-02-12 03:00:00|57.21|55.01|57.16|54.96|57.21|55.01|57.16|54.96|0
1707707100000|2024-02-12 03:05:00|57.21|55.01|57.16|54.96|57.21|55.01|57.16|54.96|0
1707707400000|2024-02-12 03:10:00|57.21|55.01|57.21|55.01|57.21|55.01|57.16|54.96|0
1707707700000|2024-02-12 03:15:00|57.16|54.96|57.16|54.96|57.16|54.96|57.11|54.91|0
1707708000000|2024-02-12 03:20:00|57.21|55.01|57.21|55.01|57.21|55.01|57.15|54.95|0
1707708300000|2024-02-12 03:25:00|57.15|54.95|57.15|54.95|57.15|54.95|57.15|54.95|0
1707708600000|2024-02-12 03:30:00|57.2|55|57.36|55.16|57.36|55.16|57.2|55|0
1707708900000|2024-02-12 03:35:00|57.3|55.1|57.35|55.15|57.35|55.15|57.25|55.05|0
1707709200000|2024-02-12 03:40:00|57.33|55.13|57.3|55.1|57.35|55.15|57.28|55.08|0
1707709500000|2024-02-12 03:45:00|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1707709800000|2024-02-12 03:50:00|57.4|55.2|57.35|55.15|57.4|55.2|57.35|55.15|0
1707710100000|2024-02-12 03:55:00|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1707710400000|2024-02-12 04:00:00|57.29|55.09|57.24|55.04|57.29|55.09|57.24|55.04|0
1707710700000|2024-02-12 04:05:00|57.19|54.99|57.04|54.84|57.19|54.99|57.04|54.84|0
1707711000000|2024-02-12 04:10:00|57.09|54.89|57.03|54.83|57.09|54.89|57.03|54.83|0
1707711300000|2024-02-12 04:15:00|56.98|54.78|57.03|54.83|57.08|54.88|56.98|54.78|0
1707711600000|2024-02-12 04:20:00|56.98|54.78|56.98|54.78|57.03|54.83|56.98|54.78|0
1707711900000|2024-02-12 04:25:00|57.03|54.83|57.18|54.98|57.18|54.98|57.03|54.83|0
1707712200000|2024-02-12 04:30:00|57.23|55.03|57.23|55.03|57.28|55.08|57.18|54.98|0
1707712500000|2024-02-12 04:35:00|57.18|54.98|57.33|55.13|57.33|55.13|57.18|54.98|0
1707712800000|2024-02-12 04:40:00|57.38|55.18|57.38|55.18|57.43|55.23|57.38|55.18|0
1707713100000|2024-02-12 04:45:00|57.43|55.23|57.38|55.18|57.48|55.28|57.38|55.18|0
1707713400000|2024-02-12 04:50:00|57.43|55.23|57.48|55.28|57.48|55.28|57.43|55.23|0
1707713700000|2024-02-12 04:55:00|57.58|55.38|57.53|55.33|57.58|55.38|57.48|55.28|0
1707714000000|2024-02-12 05:00:00|57.58|55.38|57.43|55.23|57.58|55.38|57.43|55.23|0
1707714300000|2024-02-12 05:05:00|57.48|55.28|57.48|55.28|57.48|55.28|57.43|55.23|0
1707714600000|2024-02-12 05:10:00|57.53|55.33|57.47|55.27|57.53|55.33|57.47|55.27|0
1707714900000|2024-02-12 05:15:00|57.42|55.22|57.47|55.27|57.47|55.27|57.42|55.22|0
1707715200000|2024-02-12 05:20:00|57.42|55.22|57.47|55.27|57.47|55.27|57.42|55.22|0
1707715500000|2024-02-12 05:25:00|57.45|55.25|57.47|55.27|57.47|55.27|57.42|55.22|0
1707715800000|2024-02-12 05:30:00|57.52|55.32|58.08|55.88|58.08|55.88|57.47|55.27|0
1707716100000|2024-02-12 05:35:00|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1707716400000|2024-02-12 05:40:00|58.08|55.88|58.08|55.88|58.13|55.93|58.08|55.88|0
1707716700000|2024-02-12 05:45:00|58.13|55.93|58.18|55.98|58.18|55.98|58.13|55.93|0
1707717000000|2024-02-12 05:50:00|58.23|56.03|58.23|56.03|58.23|56.03|58.18|55.98|0
1707717300000|2024-02-12 05:55:00|58.21|56.01|58.18|55.98|58.21|56.01|58.13|55.93|0
1707717900000|2024-02-12 06:05:00|58.23|56.03|58.12|55.92|58.23|56.03|58.07|55.87|0
1707718200000|2024-02-12 06:10:00|58.17|55.97|58.12|55.92|58.17|55.97|58.12|55.92|0
1707718500000|2024-02-12 06:15:00|58.07|55.87|58.12|55.92|58.17|55.97|58.07|55.87|0
1707718800000|2024-02-12 06:20:00|58.17|55.97|58.22|56.02|58.27|56.07|58.17|55.97|0
1707719100000|2024-02-12 06:25:00|58.17|55.97|58.06|55.86|58.17|55.97|58.01|55.81|0
1707719400000|2024-02-12 06:30:00|58.09|55.89|58.11|55.91|58.12|55.92|58.06|55.86|0
1707719700000|2024-02-12 06:35:00|58.17|55.97|58.16|55.96|58.17|55.97|58.11|55.91|0
1707720000000|2024-02-12 06:40:00|58.11|55.91|57.96|55.76|58.11|55.91|57.96|55.76|0
1707720300000|2024-02-12 06:45:00|58.01|55.81|58.01|55.81|58.06|55.86|58.01|55.81|0
1707720600000|2024-02-12 06:50:00|58|55.8|58|55.8|58.06|55.86|57.95|55.75|0
1707720900000|2024-02-12 06:55:00|58.05|55.85|58.1|55.9|58.16|55.96|58.05|55.85|0
1707721200000|2024-02-12 07:00:00|58.13|55.93|58|55.8|58.16|55.96|58|55.8|0
1707721500000|2024-02-12 07:05:00|57.98|55.78|57.9|55.7|58.05|55.85|57.9|55.7|0
1707721800000|2024-02-12 07:10:00|57.89|55.69|57.84|55.64|57.95|55.75|57.79|55.59|0
1707722100000|2024-02-12 07:15:00|57.79|55.59|57.89|55.69|57.94|55.74|57.79|55.59|0
1707722400000|2024-02-12 07:20:00|57.84|55.64|57.58|55.38|57.84|55.64|57.58|55.38|0
1707722700000|2024-02-12 07:25:00|57.63|55.43|57.63|55.43|57.79|55.59|57.38|55.18|0
1707723000000|2024-02-12 07:30:00|57.58|55.38|57.78|55.58|57.78|55.58|57.58|55.38|0
1707723300000|2024-02-12 07:35:00|57.81|55.61|57.83|55.63|57.89|55.69|57.73|55.53|0
1707723600000|2024-02-12 07:40:00|57.88|55.68|57.88|55.68|57.88|55.68|57.78|55.58|0
1707723900000|2024-02-12 07:45:00|57.86|55.66|57.73|55.53|57.86|55.66|57.68|55.48|0
1707724200000|2024-02-12 07:50:00|57.7|55.5|57.67|55.47|57.78|55.58|57.57|55.37|0
1707724500000|2024-02-12 07:55:00|57.65|55.45|57.88|55.68|57.88|55.68|57.57|55.37|0
1707724800000|2024-02-12 08:00:00|57.93|55.73|57.77|55.57|57.93|55.73|57.72|55.52|0
1707725100000|2024-02-12 08:05:00|57.72|55.52|57.77|55.57|57.82|55.62|57.62|55.42|0
1707725400000|2024-02-12 08:10:00|57.75|55.55|57.87|55.67|57.87|55.67|57.62|55.42|0
1707725700000|2024-02-12 08:15:00|57.82|55.62|57.72|55.52|57.97|55.77|57.72|55.52|0
1707726000000|2024-02-12 08:20:00|57.66|55.46|57.87|55.67|57.92|55.72|57.66|55.46|0
1707726300000|2024-02-12 08:25:00|57.82|55.62|57.61|55.41|57.87|55.67|57.51|55.31|0
1707726600000|2024-02-12 08:30:00|57.56|55.36|57.45|55.25|57.66|55.46|57.4|55.2|0
1707726900000|2024-02-12 08:35:00|57.51|55.31|57.86|55.66|57.97|55.77|57.51|55.31|0
1707727200000|2024-02-12 08:40:00|57.81|55.61|57.76|55.56|57.86|55.66|57.66|55.46|0
1707727500000|2024-02-12 08:45:00|57.71|55.51|57.96|55.76|58.01|55.81|57.66|55.46|0
1707727800000|2024-02-12 08:50:00|57.91|55.71|57.91|55.71|57.96|55.76|57.81|55.61|0
1707728100000|2024-02-12 08:55:00|57.96|55.76|58.11|55.91|58.11|55.91|57.91|55.71|0
1707728400000|2024-02-12 09:00:00|58.17|55.97|57.91|55.71|58.17|55.97|57.91|55.71|0
1707728700000|2024-02-12 09:05:00|57.85|55.65|57.75|55.55|58.01|55.81|57.75|55.55|0
1707729000000|2024-02-12 09:10:00|57.8|55.6|57.85|55.65|57.9|55.7|57.59|55.39|0
1707729300000|2024-02-12 09:15:00|57.8|55.6|57.59|55.39|57.85|55.65|57.59|55.39|0
1707729600000|2024-02-12 09:20:00|57.54|55.34|57.64|55.44|57.69|55.49|57.54|55.34|0
1707729900000|2024-02-12 09:25:00|57.69|55.49|57.6|55.4|57.8|55.6|57.16|54.96|0
1707730200000|2024-02-12 09:30:00|57.62|55.42|57.54|55.34|57.65|55.45|57.54|55.34|0
1707730500000|2024-02-12 09:35:00|57.49|55.29|57.59|55.39|57.6|55.4|57.49|55.29|0
1707730800000|2024-02-12 09:40:00|57.54|55.34|57.44|55.24|57.59|55.39|57.44|55.24|0
1707731100000|2024-02-12 09:45:00|57.39|55.19|57.49|55.29|57.54|55.34|57.39|55.19|0
1707731400000|2024-02-12 09:50:00|57.51|55.31|57.69|55.49|57.69|55.49|57.51|55.31|0
1707731700000|2024-02-12 09:55:00|57.74|55.54|57.64|55.44|57.74|55.54|57.64|55.44|0
1707732000000|2024-02-12 10:00:00|57.48|55.28|57.48|55.28|57.64|55.44|57.43|55.23|0
1707732300000|2024-02-12 10:05:00|57.53|55.33|57.63|55.43|57.79|55.59|57.53|55.33|0
1707732600000|2024-02-12 10:10:00|57.58|55.38|57.22|55.02|57.58|55.38|57.17|54.97|0
1707732900000|2024-02-12 10:15:00|57.27|55.07|57.58|55.38|57.58|55.38|57.27|55.07|0
1707733200000|2024-02-12 10:20:00|57.63|55.43|57.53|55.33|57.63|55.43|57.53|55.33|0
1707733500000|2024-02-12 10:25:00|57.58|55.38|57.47|55.27|57.68|55.48|57.47|55.27|0
1707733800000|2024-02-12 10:30:00|57.45|55.25|57.47|55.27|57.52|55.32|57.42|55.22|0
1707734100000|2024-02-12 10:35:00|57.52|55.32|57.42|55.22|57.57|55.37|57.42|55.22|0
1707734400000|2024-02-12 10:40:00|57.39|55.19|57.42|55.22|57.47|55.27|57.37|55.17|0
1707734700000|2024-02-12 10:45:00|57.47|55.27|57.47|55.27|57.52|55.32|57.36|55.16|0
1707735000000|2024-02-12 10:50:00|57.52|55.32|57.46|55.26|57.59|55.39|57.41|55.21|0
1707735300000|2024-02-12 10:55:00|57.52|55.32|57.41|55.21|57.52|55.32|57.36|55.16|0
1707735600000|2024-02-12 11:00:00|57.46|55.26|57.46|55.26|57.51|55.31|57.41|55.21|0
1707735900000|2024-02-12 11:05:00|57.51|55.31|57.56|55.36|57.56|55.36|57.46|55.26|0
1707736200000|2024-02-12 11:10:00|57.61|55.41|57.41|55.21|57.61|55.41|57.36|55.16|0
1707736500000|2024-02-12 11:15:00|57.46|55.26|57.1|54.9|57.46|55.26|57.05|54.85|0
1707736800000|2024-02-12 11:20:00|57.15|54.95|57.1|54.9|57.2|55|57.05|54.85|0
1707737100000|2024-02-12 11:25:00|57.15|54.95|57.35|55.15|57.35|55.15|57.15|54.95|0
1707737400000|2024-02-12 11:30:00|57.3|55.1|57.3|55.1|57.3|55.1|57.2|55|0
1707737700000|2024-02-12 11:35:00|57.35|55.15|57.45|55.25|57.55|55.35|57.3|55.1|0
1707738000000|2024-02-12 11:40:00|57.5|55.3|57.29|55.09|57.5|55.3|57.29|55.09|0
1707738300000|2024-02-12 11:45:00|57.34|55.14|57.44|55.24|57.45|55.25|57.29|55.09|0
1707738600000|2024-02-12 11:50:00|57.39|55.19|57.34|55.14|57.44|55.24|57.29|55.09|0
1707738900000|2024-02-12 11:55:00|57.32|55.12|57.34|55.14|57.39|55.19|57.29|55.09|0
1707739200000|2024-02-12 12:00:00|57.29|55.09|57.49|55.29|57.59|55.39|57.13|54.93|0
1707739500000|2024-02-12 12:05:00|57.44|55.24|57.39|55.19|57.54|55.34|57.34|55.14|0
1707739800000|2024-02-12 12:10:00|57.34|55.14|57.44|55.24|57.49|55.29|57.34|55.14|0
1707740100000|2024-02-12 12:15:00|57.38|55.18|57.43|55.23|57.49|55.29|57.38|55.18|0
1707740400000|2024-02-12 12:20:00|57.51|55.31|57.53|55.33|57.59|55.39|57.43|55.23|0
1707740700000|2024-02-12 12:25:00|57.48|55.28|57.58|55.38|57.58|55.38|57.43|55.23|0
1707741000000|2024-02-12 12:30:00|57.64|55.44|57.58|55.38|57.69|55.49|57.53|55.33|0
1707741300000|2024-02-12 12:35:00|57.63|55.43|57.63|55.43|57.63|55.43|57.53|55.33|0
1707741600000|2024-02-12 12:40:00|57.58|55.38|57.53|55.33|57.58|55.38|57.48|55.28|0
1707741900000|2024-02-12 12:45:00|57.48|55.28|57.53|55.33|57.58|55.38|57.47|55.27|0
1707742200000|2024-02-12 12:50:00|57.58|55.38|57.52|55.32|57.58|55.38|57.47|55.27|0
1707742500000|2024-02-12 12:55:00|57.55|55.35|57.42|55.22|57.63|55.43|57.42|55.22|0
1707742800000|2024-02-12 13:00:00|57.47|55.27|57.47|55.27|57.62|55.42|57.47|55.27|0
1707743100000|2024-02-12 13:05:00|57.52|55.32|57.26|55.06|57.57|55.37|57.26|55.06|0
1707743400000|2024-02-12 13:10:00|57.21|55.01|57.26|55.06|57.26|55.06|57.16|54.96|0
1707743700000|2024-02-12 13:15:00|57.31|55.11|57.52|55.32|57.52|55.32|57.31|55.11|0
1707744000000|2024-02-12 13:20:00|57.46|55.26|57.46|55.26|57.57|55.37|57.41|55.21|0
1707744300000|2024-02-12 13:25:00|57.51|55.31|57.61|55.41|57.61|55.41|57.41|55.21|0
1707744600000|2024-02-12 13:30:00|57.56|55.36|57.72|55.52|57.92|55.72|57.56|55.36|0
1707744900000|2024-02-12 13:35:00|57.77|55.57|57.82|55.62|57.9|55.7|57.77|55.57|0
1707745200000|2024-02-12 13:40:00|57.87|55.67|57.81|55.61|57.92|55.72|57.66|55.46|0
1707745500000|2024-02-12 13:45:00|57.87|55.67|57.81|55.61|57.92|55.72|57.81|55.61|0
1707745800000|2024-02-12 13:50:00|57.86|55.66|57.91|55.71|57.97|55.77|57.81|55.61|0
1707746100000|2024-02-12 13:55:00|57.86|55.66|57.91|55.71|57.96|55.76|57.66|55.46|0
1707746400000|2024-02-12 14:00:00|57.81|55.61|57.76|55.56|57.96|55.76|57.76|55.56|0
1707746700000|2024-02-12 14:05:00|57.7|55.5|57.91|55.71|57.91|55.71|57.7|55.5|0
1707747000000|2024-02-12 14:10:00|57.86|55.66|58.11|55.91|58.17|55.97|57.86|55.66|0
1707747300000|2024-02-12 14:15:00|58.06|55.86|58.11|55.91|58.27|56.07|58.04|55.84|0
1707747600000|2024-02-12 14:20:00|58.06|55.86|57.95|55.75|58.11|55.91|57.9|55.7|0
1707747900000|2024-02-12 14:25:00|58.01|55.81|57.59|55.39|58.01|55.81|57.59|55.39|0
1707748200000|2024-02-12 14:30:00|57.49|55.29|57.34|55.14|57.59|55.39|57.08|54.88|0
1707748500000|2024-02-12 14:35:00|57.39|55.19|57.33|55.13|57.39|55.19|57.08|54.88|0
1707748800000|2024-02-12 14:40:00|57.28|55.08|57.28|55.08|57.49|55.29|57.18|54.98|0
1707749100000|2024-02-12 14:45:00|57.33|55.13|57.48|55.28|57.59|55.39|57.28|55.08|0
1707749400000|2024-02-12 14:50:00|57.43|55.23|57.23|55.03|57.53|55.33|57.12|54.92|0
1707749700000|2024-02-12 14:55:00|57.28|55.08|57.12|54.92|57.28|55.08|57.07|54.87|0
1707750000000|2024-02-12 15:00:00|57.07|54.87|57.32|55.12|57.53|55.33|57.07|54.87|0
1707750300000|2024-02-12 15:05:00|57.38|55.18|57.43|55.23|57.79|55.59|57.38|55.18|0
1707750600000|2024-02-12 15:10:00|57.37|55.17|57.63|55.43|57.73|55.53|57.37|55.17|0
1707750900000|2024-02-12 15:15:00|57.68|55.48|57.58|55.38|57.89|55.69|57.52|55.32|0
1707751200000|2024-02-12 15:20:00|57.63|55.43|57.52|55.32|57.73|55.53|57.42|55.22|0
1707751500000|2024-02-12 15:25:00|57.47|55.27|57.75|55.55|57.8|55.6|57.32|55.12|0
1707751800000|2024-02-12 15:30:00|57.7|55.5|57.39|55.19|57.75|55.55|57.24|55.04|0
1707752100000|2024-02-12 15:35:00|57.44|55.24|57.34|55.14|57.59|55.39|57.34|55.14|0
1707752400000|2024-02-12 15:40:00|57.23|55.03|57.45|55.25|57.86|55.66|57.23|55.03|0
1707752700000|2024-02-12 15:45:00|57.5|55.3|57.14|54.94|57.55|55.35|57.09|54.89|0
1707753000000|2024-02-12 15:50:00|57.12|54.92|56.64|54.44|57.24|55.04|56.59|54.39|0
1707753300000|2024-02-12 15:55:00|56.59|54.39|56.58|54.38|56.79|54.59|56.53|54.33|0
1707753600000|2024-02-12 16:00:00|56.53|54.33|56.66|54.46|57.04|54.84|56.48|54.28|0
1707753900000|2024-02-12 16:05:00|56.63|54.43|56.23|54.03|56.73|54.53|56.18|53.98|0
1707754200000|2024-02-12 16:10:00|56.18|53.98|56.43|54.23|56.63|54.43|56.18|53.98|0
1707754500000|2024-02-12 16:15:00|56.38|54.18|55.88|53.68|56.48|54.28|55.78|53.58|0
1707754800000|2024-02-12 16:20:00|55.93|53.73|56.11|53.91|56.11|53.91|55.13|52.93|0
1707755100000|2024-02-12 16:25:00|56.06|53.86|55.76|53.56|56.21|54.01|55.67|53.47|0
1707755400000|2024-02-12 16:30:00|55.72|53.52|55.51|53.31|55.81|53.61|54.59|52.39|0
1707755700000|2024-02-12 16:35:00|55.61|53.41|55.95|53.75|56|53.8|55.51|53.31|0
1707756000000|2024-02-12 16:40:00|55.85|53.65|55.85|53.65|55.95|53.75|55.75|53.55|0
1707756300000|2024-02-12 16:45:00|55.83|53.63|56.44|54.24|56.44|54.24|55.56|53.36|0
1707756600000|2024-02-12 16:50:00|56.37|54.17|55.85|53.65|56.37|54.17|55.85|53.65|0
1707756900000|2024-02-12 16:55:00|55.8|53.6|55.8|53.6|56.04|53.84|55.65|53.45|0
1707757200000|2024-02-12 17:00:00|55.75|53.55|55.89|53.69|56.39|54.19|55.75|53.55|0
1707757500000|2024-02-12 17:05:00|55.84|53.64|55.89|53.69|55.94|53.74|55.5|53.3|0
1707757800000|2024-02-12 17:10:00|55.84|53.64|55.69|53.49|55.84|53.64|55.5|53.3|0
1707758100000|2024-02-12 17:15:00|55.74|53.54|55.94|53.74|56.14|53.94|55.74|53.54|0
1707758400000|2024-02-12 17:20:00|55.89|53.69|56.63|54.43|56.88|54.68|55.84|53.64|0
1707758700000|2024-02-12 17:25:00|56.58|54.38|56.53|54.33|56.98|54.78|56.48|54.28|0
1707759000000|2024-02-12 17:30:00|56.48|54.28|56.53|54.33|56.72|54.52|56.33|54.13|0
1707759300000|2024-02-12 17:35:00|56.57|54.37|56.67|54.47|56.82|54.62|56.48|54.28|0
1707759600000|2024-02-12 17:40:00|56.72|54.52|56.77|54.57|56.82|54.62|56.62|54.42|0
1707759900000|2024-02-12 17:45:00|56.82|54.62|56.32|54.12|57.07|54.87|56.27|54.07|0
1707760200000|2024-02-12 17:50:00|56.37|54.17|56.32|54.12|56.52|54.32|56.17|53.97|0
1707760500000|2024-02-12 17:55:00|56.27|54.07|55.97|53.77|56.32|54.12|55.92|53.72|0
1707760800000|2024-02-12 18:00:00|56.02|53.82|55.92|53.72|56.12|53.92|55.77|53.57|0
1707761100000|2024-02-12 18:05:00|55.87|53.67|55.97|53.77|56.22|54.02|55.87|53.67|0
1707761400000|2024-02-12 18:10:00|55.92|53.72|55.77|53.57|55.97|53.77|55.62|53.42|0
1707761700000|2024-02-12 18:15:00|55.82|53.62|55.52|53.32|55.82|53.62|55.52|53.32|0
1707762000000|2024-02-12 18:20:00|55.57|53.37|56.46|54.26|56.51|54.31|55.57|53.37|0
1707762300000|2024-02-12 18:25:00|56.41|54.21|57.2|55|57.31|55.11|56.41|54.21|0
1707762600000|2024-02-12 18:30:00|57.25|55.05|57.5|55.3|57.61|55.41|57.15|54.95|0
1707762900000|2024-02-12 18:35:00|57.71|55.51|58.52|56.32|58.83|56.63|57.35|55.15|0
1707763200000|2024-02-12 18:40:00|58.57|56.37|57.94|55.74|58.77|56.57|56.22|54.02|0
1707763500000|2024-02-12 18:45:00|57.99|55.79|57.64|55.44|58.04|55.84|57.43|55.23|0
1707763800000|2024-02-12 18:50:00|57.69|55.49|57.33|55.13|57.79|55.59|57.33|55.13|0
1707764100000|2024-02-12 18:55:00|57.38|55.18|57.33|55.13|57.53|55.33|57.13|54.93|0
1707764400000|2024-02-12 19:00:00|57.38|55.18|57.63|55.43|57.73|55.53|57.23|55.03|0
1707764700000|2024-02-12 19:05:00|57.58|55.38|57.48|55.28|57.99|55.79|57.27|55.07|0
1707765000000|2024-02-12 19:10:00|57.53|55.33|57.83|55.63|57.88|55.68|57.32|55.12|0
1707765300000|2024-02-12 19:15:00|57.78|55.58|60.58|58.38|60.79|58.59|57.78|55.58|0
1707765600000|2024-02-12 19:20:00|60.9|58.7|59.74|57.54|61.11|58.91|59.32|57.12|0
1707765900000|2024-02-12 19:25:00|59.47|57.27|59.42|57.22|60.05|57.85|59.27|57.07|0
1707766200000|2024-02-12 19:30:00|59.68|57.48|59.52|57.32|59.79|57.59|59.21|57.01|0
1707766500000|2024-02-12 19:35:00|59.47|57.27|59.42|57.22|60.05|57.85|59.31|57.11|0
1707766800000|2024-02-12 19:40:00|59.37|57.17|59.36|57.16|59.57|57.37|59|56.8|0
1707767100000|2024-02-12 19:45:00|59.47|57.27|59.88|57.68|60.15|57.95|59.42|57.22|0
1707767400000|2024-02-12 19:50:00|59.99|57.79|60.41|58.21|60.73|58.53|59.99|57.79|0
1707767700000|2024-02-12 19:55:00|60.36|58.16|60.46|58.26|60.78|58.58|60.2|58|0
1707768000000|2024-02-12 20:00:00|60.57|58.37|60.3|58.1|60.57|58.37|59.88|57.68|0
1707768300000|2024-02-12 20:05:00|60.22|58.02|59.72|57.52|60.3|58.1|59.67|57.47|0
1707768600000|2024-02-12 20:10:00|59.77|57.57|59.61|57.41|59.88|57.68|59.51|57.31|0
1707768900000|2024-02-12 20:15:00|59.67|57.47|59.51|57.31|59.93|57.73|59.35|57.15|0
1707769200000|2024-02-12 20:20:00|59.56|57.36|59.85|57.65|59.85|57.65|59.35|57.15|0
1707769500000|2024-02-12 20:25:00|59.82|57.62|59.71|57.51|59.92|57.72|59.4|57.2|0
1707769800000|2024-02-12 20:30:00|59.76|57.56|59.58|57.38|59.97|57.77|59.5|57.3|0
1707770100000|2024-02-12 20:35:00|59.66|57.46|59.71|57.51|59.71|57.51|59.34|57.14|0
1707770400000|2024-02-12 20:40:00|59.76|57.56|58.9|56.7|59.97|57.77|58.8|56.6|0
1707770700000|2024-02-12 20:45:00|58.95|56.75|58.95|56.75|59.11|56.91|58.59|56.39|0
1707771000000|2024-02-12 20:50:00|58.9|56.7|59.1|56.9|59.16|56.96|58.48|56.28|0
1707771300000|2024-02-12 20:55:00|59.05|56.85|58.89|56.69|59.84|57.64|58.89|56.69|0
1707771600000|2024-02-12 21:00:00|58.84|56.64|59.41|57.21|59.41|57.21|58.84|56.64|0
1707771900000|2024-02-12 21:05:00|59.36|57.16|60.18|57.98|60.2|58|59.31|57.11|0
1707772200000|2024-02-12 21:10:00|60.15|57.95|60.52|58.32|60.78|58.58|60.1|57.9|0
1707772500000|2024-02-12 21:15:00|60.56|58.16|60.83|58.43|60.83|58.43|60.4|58|0
1707772800000|2024-02-12 21:20:00|60.88|58.48|60.88|58.48|61.09|58.69|60.83|58.43|0
1707773100000|2024-02-12 21:25:00|60.83|58.43|60.61|58.21|60.83|58.43|60.61|58.21|0
1707773400000|2024-02-12 21:30:00|60.66|58.26|60.72|58.32|60.77|58.37|60.61|58.21|0
1707773700000|2024-02-12 21:35:00|60.77|58.37|60.77|58.37|60.77|58.37|60.66|58.26|0
1707774000000|2024-02-12 21:40:00|60.71|58.31|60.66|58.26|60.71|58.31|60.61|58.21|0
1707774300000|2024-02-12 21:45:00|60.71|58.31|60.6|58.2|60.71|58.31|60.6|58.2|0
1707774600000|2024-02-12 21:50:00|60.66|58.26|60.5|58.1|60.71|58.31|60.5|58.1|0
1707774900000|2024-02-12 21:55:00|60.52|58.12|60.15|57.75|60.55|58.15|60.15|57.75|0
1707775200000|2024-02-12 22:00:00|60.2|57.8|60.26|57.86|60.31|57.91|60.2|57.8|0
1707775800000|2024-02-12 22:10:00|60.25|57.85|60.28|57.88|60.28|57.88|60.2|57.8|0
1707776100000|2024-02-12 22:15:00|60.27|57.87|60.31|57.91|60.31|57.91|60.26|57.86|0
1707776400000|2024-02-12 22:20:00|60.3|57.9|60.25|57.85|60.36|57.96|60.22|57.82|0
1707776700000|2024-02-12 22:25:00|60.24|57.84|60.35|57.95|60.35|57.95|60.24|57.84|0
1707777300000|2024-02-12 22:35:00|60.33|57.93|60.34|57.94|60.4|58|60.33|57.93|0
1707777600000|2024-02-12 22:40:00|60.31|57.91|60.3|57.9|60.34|57.94|60.3|57.9|0
1707777900000|2024-02-12 22:45:00|60.33|57.93|60.33|57.93|60.34|57.94|60.33|57.93|0
1707778200000|2024-02-12 22:50:00|60.31|57.91|60.33|57.93|60.33|57.93|60.31|57.91|0
1707778500000|2024-02-12 22:55:00|60.34|57.94|60.49|58.09|60.49|58.09|60.32|57.92|0
1707778800000|2024-02-12 23:00:00|60.39|57.99|60.47|58.07|60.47|58.07|60.24|57.84|0
1707779100000|2024-02-12 23:05:00|60.45|58.05|60.47|58.07|60.52|58.12|60.34|57.94|0
1707779400000|2024-02-12 23:10:00|60.52|58.12|60.95|58.55|61.05|58.65|60.52|58.12|0
1707779700000|2024-02-12 23:15:00|60.79|58.39|60.73|58.33|61|58.6|60.68|58.28|0
1707780000000|2024-02-12 23:20:00|60.68|58.28|60.36|57.96|60.73|58.33|60.2|57.8|0
1707780300000|2024-02-12 23:25:00|60.3|57.9|60.36|57.96|60.36|57.96|60.2|57.8|0
1707780600000|2024-02-12 23:30:00|60.3|57.9|60.35|57.95|60.35|57.95|60.2|57.8|0
1707780900000|2024-02-12 23:35:00|60.3|57.9|60.3|57.9|60.41|58.01|60.3|57.9|0
1707781200000|2024-02-12 23:40:00|60.33|57.93|60.03|57.63|60.35|57.95|60.01|57.61|0
1707781500000|2024-02-12 23:45:00|60.09|57.69|60.03|57.63|60.09|57.69|59.98|57.58|0
1707781800000|2024-02-12 23:50:00|59.98|57.58|60.08|57.68|60.14|57.74|59.93|57.53|0
1707782100000|2024-02-12 23:55:00|60.03|57.63|60.24|57.84|60.29|57.89|60.03|57.63|0
1707782400000|2024-02-13 00:00:00|60.19|57.79|60.56|58.16|60.56|58.16|60.13|57.73|0
1707782700000|2024-02-13 00:05:00|60.55|58.15|60.82|58.42|60.87|58.47|60.5|58.1|0
1707783000000|2024-02-13 00:10:00|60.87|58.47|60.82|58.42|60.87|58.47|60.6|58.2|0
1707783300000|2024-02-13 00:15:00|60.76|58.36|60.92|58.52|60.92|58.52|60.66|58.26|0
1707783600000|2024-02-13 00:20:00|60.98|58.58|60.97|58.57|61.03|58.63|60.81|58.41|0
1707783900000|2024-02-13 00:25:00|60.92|58.52|60.76|58.36|60.92|58.52|60.71|58.31|0
1707784200000|2024-02-13 00:30:00|60.71|58.31|60.81|58.41|60.81|58.41|60.55|58.15|0
1707784500000|2024-02-13 00:35:00|60.78|58.38|60.75|58.35|60.81|58.41|60.7|58.3|0
1707784800000|2024-02-13 00:40:00|60.7|58.3|60.81|58.41|60.81|58.41|60.59|58.19|0
1707785100000|2024-02-13 00:45:00|60.78|58.38|60.86|58.46|60.97|58.57|60.75|58.35|0
1707785400000|2024-02-13 00:50:00|60.8|58.4|60.75|58.35|60.91|58.51|60.75|58.35|0
1707785700000|2024-02-13 00:55:00|60.78|58.38|60.69|58.29|60.8|58.4|60.64|58.24|0
1707786000000|2024-02-13 01:00:00|60.64|58.24|60.75|58.35|60.85|58.45|60.64|58.24|0
1707786300000|2024-02-13 01:05:00|60.8|58.4|60.8|58.4|60.8|58.4|60.59|58.19|0
1707786600000|2024-02-13 01:10:00|60.77|58.37|60.69|58.29|60.8|58.4|60.64|58.24|0
1707786900000|2024-02-13 01:15:00|60.54|58.34|60.69|58.49|60.69|58.49|60.54|58.34|0
1707787200000|2024-02-13 01:20:00|60.64|58.44|60.69|58.49|60.75|58.55|60.64|58.44|0
1707787500000|2024-02-13 01:25:00|60.74|58.54|60.69|58.49|60.8|58.6|60.69|58.49|0
1707787800000|2024-02-13 01:30:00|60.72|58.52|60.58|58.38|60.74|58.54|60.58|58.38|0
1707788100000|2024-02-13 01:35:00|60.63|58.43|60.63|58.43|60.63|58.43|60.58|58.38|0
1707788400000|2024-02-13 01:40:00|60.58|58.38|60.58|58.38|60.69|58.49|60.53|58.33|0
1707788700000|2024-02-13 01:45:00|60.52|58.32|60.52|58.32|60.58|58.38|60.47|58.27|0
1707789000000|2024-02-13 01:50:00|60.55|58.35|59.88|57.68|60.58|58.38|59.83|57.63|0
1707789300000|2024-02-13 01:55:00|59.83|57.63|59.88|57.68|59.94|57.74|59.83|57.63|0
1707789600000|2024-02-13 02:00:00|59.83|57.63|60.04|57.84|60.04|57.84|59.83|57.63|0
1707789900000|2024-02-13 02:05:00|59.99|57.79|59.93|57.73|60.04|57.84|59.93|57.73|0
1707790200000|2024-02-13 02:10:00|59.88|57.68|59.88|57.68|59.93|57.73|59.88|57.68|0
1707790500000|2024-02-13 02:15:00|59.82|57.62|59.82|57.62|59.88|57.68|59.82|57.62|0
1707790800000|2024-02-13 02:20:00|59.77|57.57|59.77|57.57|59.82|57.62|59.77|57.57|0
1707791100000|2024-02-13 02:25:00|59.82|57.62|59.71|57.51|59.82|57.62|59.71|57.51|0
1707791400000|2024-02-13 02:30:00|59.66|57.46|59.61|57.41|59.71|57.51|59.61|57.41|0
1707791700000|2024-02-13 02:35:00|59.6|57.4|59.6|57.4|59.66|57.46|59.55|57.35|0
1707792000000|2024-02-13 02:40:00|59.55|57.35|59.55|57.35|59.6|57.4|59.55|57.35|0
1707792300000|2024-02-13 02:45:00|59.5|57.3|59.44|57.24|59.55|57.35|59.44|57.24|0
1707792600000|2024-02-13 02:50:00|59.5|57.3|59.6|57.4|59.6|57.4|59.5|57.3|0
1707792900000|2024-02-13 02:55:00|59.55|57.35|59.49|57.29|59.6|57.4|59.49|57.29|0
1707793200000|2024-02-13 03:00:00|59.44|57.24|59.54|57.34|59.54|57.34|59.44|57.24|0
1707793500000|2024-02-13 03:05:00|59.6|57.4|59.7|57.5|59.7|57.5|59.59|57.39|0
1707793800000|2024-02-13 03:10:00|59.65|57.45|59.64|57.44|59.7|57.5|59.59|57.39|0
1707794100000|2024-02-13 03:15:00|59.7|57.5|59.64|57.44|59.7|57.5|59.64|57.44|0
1707794400000|2024-02-13 03:20:00|59.7|57.5|59.64|57.44|59.7|57.5|59.64|57.44|0
1707794700000|2024-02-13 03:25:00|59.59|57.39|59.59|57.39|59.64|57.44|59.53|57.33|0
1707795000000|2024-02-13 03:30:00|59.64|57.44|59.85|57.65|59.9|57.7|59.64|57.44|0
1707795300000|2024-02-13 03:35:00|59.9|57.7|59.9|57.7|59.9|57.7|59.85|57.65|0
1707795600000|2024-02-13 03:40:00|59.85|57.65|59.79|57.59|59.85|57.65|59.74|57.54|0
1707795900000|2024-02-13 03:45:00|59.84|57.64|59.9|57.7|59.9|57.7|59.74|57.54|0
1707796200000|2024-02-13 03:50:00|59.84|57.64|59.95|57.75|59.95|57.75|59.84|57.64|0
1707796500000|2024-02-13 03:55:00|60|57.8|59.95|57.75|60|57.8|59.95|57.75|0
1707796800000|2024-02-13 04:00:00|59.92|57.72|59.94|57.74|59.95|57.75|59.89|57.69|0
1707797100000|2024-02-13 04:05:00|59.89|57.69|59.99|57.79|60|57.8|59.89|57.69|0
1707797400000|2024-02-13 04:10:00|59.94|57.74|59.94|57.74|59.94|57.74|59.94|57.74|0
1707797700000|2024-02-13 04:15:00|59.89|57.69|59.94|57.74|59.94|57.74|59.89|57.69|0
1707798000000|2024-02-13 04:20:00|59.88|57.68|59.88|57.68|59.94|57.74|59.88|57.68|0
1707798300000|2024-02-13 04:25:00|59.94|57.74|59.78|57.58|59.99|57.79|59.78|57.58|0
1707798600000|2024-02-13 04:30:00|59.8|57.6|59.88|57.68|59.88|57.68|59.8|57.6|0
1707798900000|2024-02-13 04:35:00|59.93|57.73|59.93|57.73|59.98|57.78|59.88|57.68|0
1707799200000|2024-02-13 04:40:00|59.88|57.68|59.88|57.68|60.04|57.84|59.82|57.62|0
1707799500000|2024-02-13 04:45:00|59.82|57.62|59.87|57.67|59.87|57.67|59.77|57.57|0
1707799800000|2024-02-13 04:50:00|59.93|57.73|59.93|57.73|59.98|57.78|59.93|57.73|0
1707800100000|2024-02-13 04:55:00|59.95|57.75|59.92|57.72|59.98|57.78|59.87|57.67|0
1707800400000|2024-02-13 05:00:00|59.87|57.67|59.92|57.72|59.92|57.72|59.87|57.67|0
1707800700000|2024-02-13 05:05:00|59.87|57.67|59.87|57.67|59.87|57.67|59.76|57.56|0
1707801000000|2024-02-13 05:10:00|59.81|57.61|59.87|57.67|59.87|57.67|59.81|57.61|0
1707801300000|2024-02-13 05:15:00|59.86|57.66|59.76|57.56|59.86|57.66|59.71|57.51|0
1707801600000|2024-02-13 05:20:00|59.73|57.53|59.54|57.34|59.76|57.56|59.54|57.34|0
1707801900000|2024-02-13 05:25:00|59.49|57.29|59.44|57.24|59.49|57.29|59.44|57.24|0
1707802200000|2024-02-13 05:30:00|59.49|57.29|59.54|57.34|59.59|57.39|59.44|57.24|0
1707802500000|2024-02-13 05:35:00|59.59|57.39|59.54|57.34|59.59|57.39|59.54|57.34|0
1707802800000|2024-02-13 05:40:00|59.59|57.39|59.64|57.44|59.64|57.44|59.54|57.34|0
1707803100000|2024-02-13 05:45:00|59.59|57.39|59.64|57.44|59.64|57.44|59.59|57.39|0
1707803400000|2024-02-13 05:50:00|59.59|57.39|59.48|57.28|59.64|57.44|59.48|57.28|0
1707803700000|2024-02-13 05:55:00|59.53|57.33|59.64|57.44|59.64|57.44|59.43|57.23|0
1707804000000|2024-02-13 06:00:00|59.58|57.38|59.37|57.17|59.58|57.38|59.27|57.07|0
1707804300000|2024-02-13 06:05:00|59.42|57.22|59.21|57.01|59.42|57.22|59.21|57.01|0
1707804600000|2024-02-13 06:10:00|59.27|57.07|59.05|56.85|59.27|57.07|59|56.8|0
1707804900000|2024-02-13 06:15:00|59|56.8|58.79|56.59|59|56.8|58.69|56.49|0
1707805200000|2024-02-13 06:20:00|58.82|56.62|58.79|56.59|58.84|56.64|58.74|56.54|0
1707805500000|2024-02-13 06:25:00|58.74|56.54|58.68|56.48|58.79|56.59|58.63|56.43|0
1707805800000|2024-02-13 06:30:00|58.73|56.53|58.84|56.64|58.84|56.64|58.63|56.43|0
1707806100000|2024-02-13 06:35:00|58.89|56.69|58.89|56.69|58.99|56.79|58.84|56.64|0
1707806400000|2024-02-13 06:40:00|58.84|56.64|58.57|56.37|58.84|56.64|58.52|56.32|0
1707806700000|2024-02-13 06:45:00|58.6|56.4|58.73|56.53|58.78|56.58|58.57|56.37|0
1707807000000|2024-02-13 06:50:00|58.7|56.5|58.75|56.55|58.75|56.55|58.57|56.37|0
1707807300000|2024-02-13 06:55:00|58.73|56.53|58.83|56.63|58.88|56.68|58.67|56.47|0
1707807600000|2024-02-13 07:00:00|58.78|56.58|58.88|56.68|59.04|56.84|58.78|56.58|0
1707807900000|2024-02-13 07:05:00|58.83|56.63|58.93|56.73|58.98|56.78|58.77|56.57|0
1707808200000|2024-02-13 07:10:00|58.88|56.68|58.98|56.78|58.98|56.78|58.88|56.68|0
1707808500000|2024-02-13 07:15:00|58.93|56.73|59.03|56.83|59.06|56.86|58.93|56.73|0
1707808800000|2024-02-13 07:20:00|59.08|56.88|60.11|57.91|60.19|57.99|58.98|56.78|0
1707809100000|2024-02-13 07:25:00|60.09|57.89|60|57.8|60.22|58.02|59.93|57.73|0
1707809400000|2024-02-13 07:30:00|59.9|57.7|60|57.8|60.19|57.99|59.79|57.59|0
1707809700000|2024-02-13 07:35:00|59.95|57.75|60|57.8|60|57.8|59.84|57.64|0
1707810000000|2024-02-13 07:40:00|60.05|57.85|60.1|57.9|60.26|58.06|60|57.8|0
1707810300000|2024-02-13 07:45:00|60.16|57.96|59.94|57.74|60.21|58.01|59.94|57.74|0
1707810600000|2024-02-13 07:50:00|59.97|57.77|60|57.8|60.1|57.9|59.94|57.74|0
1707810900000|2024-02-13 07:55:00|59.94|57.74|59.68|57.48|60.05|57.85|59.68|57.48|0
1707811200000|2024-02-13 08:00:00|59.57|57.37|60.04|57.84|60.15|57.95|59.52|57.32|0
1707811500000|2024-02-13 08:05:00|59.99|57.79|60.04|57.84|60.04|57.84|59.68|57.48|0
1707811800000|2024-02-13 08:10:00|60.1|57.9|60.25|58.05|60.25|58.05|59.99|57.79|0
1707812100000|2024-02-13 08:15:00|60.3|58.1|60.25|58.05|60.36|58.16|60.2|58|0
1707812400000|2024-02-13 08:20:00|60.3|58.1|60.62|58.42|60.62|58.42|60.3|58.1|0
1707812700000|2024-02-13 08:25:00|60.57|58.37|60.78|58.58|60.78|58.58|60.19|57.99|0
1707813000000|2024-02-13 08:30:00|60.83|58.63|60.88|58.68|61.1|58.9|60.77|58.57|0
1707813300000|2024-02-13 08:35:00|60.8|58.6|61.2|59|61.25|59.05|60.8|58.6|0
1707813600000|2024-02-13 08:40:00|61.25|59.05|61.84|59.64|61.84|59.64|61.15|58.95|0
1707813900000|2024-02-13 08:45:00|61.9|59.7|62.06|59.86|62.87|60.67|61.9|59.7|0
1707814200000|2024-02-13 08:50:00|62.11|59.91|62.22|60.02|62.44|60.24|62|59.8|0
1707814500000|2024-02-13 08:55:00|62.27|60.07|62.65|60.45|62.65|60.45|62.27|60.07|0
1707814800000|2024-02-13 09:00:00|62.6|60.4|62.54|60.34|62.9|60.7|62.05|59.85|0
1707815100000|2024-02-13 09:05:00|62.57|60.37|62.54|60.34|62.65|60.45|62.27|60.07|0
1707815400000|2024-02-13 09:10:00|62.59|60.39|62.81|60.61|62.81|60.61|62.48|60.28|0
1707815700000|2024-02-13 09:15:00|62.92|60.72|62.37|60.17|62.92|60.72|62.32|60.12|0
1707816000000|2024-02-13 09:20:00|62.43|60.23|62.15|59.95|62.45|60.25|62.04|59.84|0
1707816300000|2024-02-13 09:25:00|62.1|59.9|62.59|60.39|62.59|60.39|61.96|59.76|0
1707816600000|2024-02-13 09:30:00|62.64|60.44|62.8|60.6|62.86|60.66|62.34|60.14|0
1707816900000|2024-02-13 09:35:00|62.86|60.66|63.29|61.09|63.46|61.26|62.32|60.12|0
1707817200000|2024-02-13 09:40:00|63.27|61.07|63.24|61.04|63.46|61.26|63.13|60.93|0
1707817500000|2024-02-13 09:45:00|63.29|61.09|63.4|61.2|63.67|61.47|63.29|61.09|0
1707817800000|2024-02-13 09:50:00|63.37|61.17|63.23|61.03|63.51|61.31|63.18|60.98|0
1707818100000|2024-02-13 09:55:00|63.18|60.98|63.23|61.03|63.34|61.14|63.12|60.92|0
1707818400000|2024-02-13 10:00:00|63.18|60.98|63.06|60.86|63.23|61.03|62.96|60.76|0
1707818700000|2024-02-13 10:05:00|63.12|60.92|63.28|61.08|63.5|61.3|62.98|60.78|0
1707819000000|2024-02-13 10:10:00|63.23|61.03|63.33|61.13|63.39|61.19|63.06|60.86|0
1707819300000|2024-02-13 10:15:00|63.28|61.08|63.5|61.3|63.61|61.41|63.28|61.08|0
1707819600000|2024-02-13 10:20:00|63.55|61.35|63.72|61.52|63.72|61.52|63.39|61.19|0
1707819900000|2024-02-13 10:25:00|63.83|61.63|63.06|60.86|63.99|61.79|63.06|60.86|0
1707820200000|2024-02-13 10:30:00|63.11|60.91|61.75|59.55|63.28|61.08|61.75|59.55|0
1707820500000|2024-02-13 10:35:00|61.73|59.53|61.8|59.6|61.91|59.71|61.59|59.39|0
1707820800000|2024-02-13 10:40:00|61.86|59.66|62.35|60.15|62.35|60.15|61.8|59.6|0
1707821100000|2024-02-13 10:45:00|62.4|60.2|62.62|60.42|62.62|60.42|62.29|60.09|0
1707821400000|2024-02-13 10:50:00|62.67|60.47|62.73|60.53|62.84|60.64|62.51|60.31|0
1707821700000|2024-02-13 10:55:00|62.78|60.58|62.26|60.06|62.78|60.58|62.26|60.06|0
1707822000000|2024-02-13 11:00:00|62.23|60.03|62.12|59.92|62.34|60.14|62.01|59.81|0
1707822300000|2024-02-13 11:05:00|62.17|59.97|62.01|59.81|62.2|60|61.96|59.76|0
1707822600000|2024-02-13 11:10:00|62.06|59.86|62.28|60.08|62.39|60.19|62.06|59.86|0
1707822900000|2024-02-13 11:15:00|62.23|60.03|61.79|59.59|62.28|60.08|61.79|59.59|0
1707823200000|2024-02-13 11:20:00|61.73|59.53|62.22|60.02|62.28|60.08|61.68|59.48|0
1707823500000|2024-02-13 11:25:00|62.17|59.97|61.95|59.75|62.17|59.97|61.89|59.69|0
1707823800000|2024-02-13 11:30:00|62|59.8|62.22|60.02|62.22|60.02|62|59.8|0
1707824100000|2024-02-13 11:35:00|62.16|59.96|62.11|59.91|62.27|60.07|62.11|59.91|0
1707824400000|2024-02-13 11:40:00|62.16|59.96|62.21|60.01|62.27|60.07|62.11|59.91|0
1707824700000|2024-02-13 11:45:00|62.16|59.96|62.21|60.01|62.49|60.29|62.16|59.96|0
1707825000000|2024-02-13 11:50:00|62.27|60.07|62.32|60.12|62.49|60.29|62.27|60.07|0
1707825300000|2024-02-13 11:55:00|62.43|60.23|62.48|60.28|62.65|60.45|62.37|60.17|0
1707825600000|2024-02-13 12:00:00|62.37|60.17|63.2|61|63.36|61.16|62.37|60.17|0
1707825900000|2024-02-13 12:05:00|63.22|61.02|63.03|60.83|63.22|61.02|62.81|60.61|0
1707826200000|2024-02-13 12:10:00|63.08|60.88|62.86|60.66|63.08|60.88|62.59|60.39|0
1707826500000|2024-02-13 12:15:00|62.92|60.72|62.56|60.36|62.92|60.72|62.56|60.36|0
1707826800000|2024-02-13 12:20:00|62.58|60.38|62.64|60.44|62.69|60.49|62.47|60.27|0
1707827100000|2024-02-13 12:25:00|62.58|60.38|62.86|60.66|62.91|60.71|62.58|60.38|0
1707827400000|2024-02-13 12:30:00|62.8|60.6|62.52|60.32|63.07|60.87|62.47|60.27|0
1707827700000|2024-02-13 12:35:00|62.58|60.38|62.58|60.38|62.8|60.6|62.47|60.27|0
1707828000000|2024-02-13 12:40:00|62.52|60.32|62.57|60.37|62.74|60.54|62.47|60.27|0
1707828300000|2024-02-13 12:45:00|62.63|60.43|62.71|60.51|62.79|60.59|62.49|60.29|0
1707828600000|2024-02-13 12:50:00|62.68|60.48|62.57|60.37|62.9|60.7|62.57|60.37|0
1707828900000|2024-02-13 12:55:00|62.52|60.32|62.41|60.21|62.52|60.32|62.08|59.88|0
1707829200000|2024-02-13 13:00:00|62.46|60.26|62.35|60.15|62.62|60.42|62.35|60.15|0
1707829500000|2024-02-13 13:05:00|62.4|60.2|61.97|59.77|62.51|60.31|61.97|59.77|0
1707829800000|2024-02-13 13:10:00|61.91|59.71|61.8|59.6|61.97|59.77|61.69|59.49|0
1707830100000|2024-02-13 13:15:00|61.75|59.55|61.96|59.76|62.18|59.98|61.75|59.55|0
1707830400000|2024-02-13 13:20:00|62.02|59.82|61.63|59.43|62.04|59.84|61.53|59.33|0
1707830700000|2024-02-13 13:25:00|61.58|59.38|62.01|59.81|62.01|59.81|61.42|59.22|0
1707831000000|2024-02-13 13:30:00|61.93|59.73|69.66|67.46|71.41|69.21|61.93|59.73|0
1707831300000|2024-02-13 13:35:00|70.14|67.94|70.25|67.61|72.31|69.67|68.64|66|0
1707831600000|2024-02-13 13:40:00|70.43|67.79|70.91|68.27|71.83|69.19|69.46|66.82|0
1707831900000|2024-02-13 13:45:00|71.03|68.39|72.04|69.4|72.26|69.62|70.67|68.03|0
1707832200000|2024-02-13 13:50:00|72.2|69.56|72.41|69.77|72.64|70|71.31|68.67|0
1707832500000|2024-02-13 13:55:00|72.34|69.7|72.16|69.52|72.4|69.76|71.73|69.09|0
1707832800000|2024-02-13 14:00:00|72.34|69.7|73.15|70.51|73.46|70.82|72.09|69.45|0
1707833100000|2024-02-13 14:05:00|73.27|70.63|74.08|71.44|74.4|71.76|72.85|70.21|0
1707833400000|2024-02-13 14:10:00|74.02|71.38|73.57|70.93|74.59|71.95|73.51|70.87|0
1707833700000|2024-02-13 14:15:00|73.51|70.87|72.2|69.56|73.51|70.87|72.14|69.5|0
1707834000000|2024-02-13 14:20:00|72.26|69.62|73.45|70.81|73.57|70.93|72.2|69.56|0
1707834300000|2024-02-13 14:25:00|73.38|70.74|72.63|69.99|73.45|70.81|72.38|69.74|0
1707834600000|2024-02-13 14:30:00|73.25|70.61|71.95|69.31|74.01|71.37|71.76|69.12|0
1707834900000|2024-02-13 14:35:00|71.89|69.25|72.41|70.21|72.41|70.21|70.93|68.45|0
1707835200000|2024-02-13 14:40:00|72.34|70.14|73.15|70.95|73.28|71.08|72.09|69.89|0
1707835500000|2024-02-13 14:45:00|73.09|70.89|73.53|71.33|73.66|71.46|72.47|70.27|0
1707835800000|2024-02-13 14:50:00|73.59|71.39|72.73|70.53|74.48|72.28|72.54|70.34|0
1707836100000|2024-02-13 14:55:00|72.85|70.65|73.86|71.66|74.11|71.91|72.85|70.65|0
1707836400000|2024-02-13 15:00:00|73.92|71.72|74.37|72.17|74.62|72.42|73.61|71.41|0
1707836700000|2024-02-13 15:05:00|74.43|72.23|75.68|73.48|75.81|73.61|74.18|71.98|0
1707837000000|2024-02-13 15:10:00|75.61|73.41|75.48|73.28|75.74|73.54|74.78|72.58|0
1707837300000|2024-02-13 15:15:00|75.61|73.41|74.91|72.71|76.32|74.12|74.84|72.64|0
1707837600000|2024-02-13 15:20:00|74.71|72.51|73.76|71.56|74.91|72.71|73.51|71.31|0
1707837900000|2024-02-13 15:25:00|73.83|71.63|72.26|70.06|73.83|71.63|72.2|70|0
1707838200000|2024-02-13 15:30:00|72.14|69.94|73.08|70.88|73.83|71.63|72.08|69.88|0
1707838500000|2024-02-13 15:35:00|73.14|70.94|72.96|70.76|73.58|71.38|72.4|70.2|0
1707838800000|2024-02-13 15:40:00|72.47|70.27|72.53|70.33|73.28|71.08|72.23|70.03|0
1707839100000|2024-02-13 15:45:00|72.66|70.46|72.72|70.52|73.03|70.83|72.29|70.09|0
1707839400000|2024-02-13 15:50:00|72.59|70.39|72.34|70.14|73.34|71.14|72.1|69.9|0
1707839700000|2024-02-13 15:55:00|72.41|70.21|73.96|71.76|74.02|71.82|72.34|70.14|0
1707840000000|2024-02-13 16:00:00|73.83|71.63|71.97|69.77|73.83|71.63|71.91|69.71|0
1707840300000|2024-02-13 16:05:00|72.03|69.83|71.17|68.97|72.1|69.9|71.05|68.85|0
1707840600000|2024-02-13 16:10:00|71.24|69.04|71.48|69.28|71.72|69.52|71.17|68.97|0
1707840900000|2024-02-13 16:15:00|71.54|69.34|71.9|69.7|72.15|69.95|71.29|69.09|0
1707841200000|2024-02-13 16:20:00|71.84|69.64|71.05|68.85|71.88|69.68|70.56|68.36|0
1707841500000|2024-02-13 16:25:00|71.11|68.91|70.96|68.76|71.84|69.64|70.6|68.4|0
1707841800000|2024-02-13 16:30:00|70.9|68.7|71.08|68.88|71.63|69.43|70.66|68.46|0
1707842100000|2024-02-13 16:35:00|71.2|69|70.47|68.27|71.26|69.06|70.41|68.21|0
1707842400000|2024-02-13 16:40:00|70.41|68.21|70.5|68.3|71.02|68.82|70.29|68.09|0
1707842700000|2024-02-13 16:45:00|70.59|68.39|70.71|68.51|70.83|68.63|70.35|68.15|0
1707843000000|2024-02-13 16:50:00|70.65|68.45|71.81|69.61|71.87|69.67|70.59|68.39|0
1707843300000|2024-02-13 16:55:00|71.87|69.67|72.11|69.91|72.36|70.16|71.74|69.54|0
1707843600000|2024-02-13 17:00:00|72.23|70.03|72.17|69.97|72.48|70.28|71.99|69.79|0
1707843900000|2024-02-13 17:05:00|72.29|70.09|72.4|70.2|72.65|70.45|71.37|69.17|0
1707844200000|2024-02-13 17:10:00|72.34|70.14|72.15|69.95|72.9|70.7|72.09|69.89|0
1707844500000|2024-02-13 17:15:00|72.09|69.89|72.03|69.83|72.21|70.01|71.53|69.33|0
1707844800000|2024-02-13 17:20:00|72.09|69.89|72.33|70.13|72.33|70.13|71.78|69.58|0
1707845100000|2024-02-13 17:25:00|72.21|70.01|72.95|70.75|73.27|71.07|72.21|70.01|0
1707845400000|2024-02-13 17:30:00|73.02|70.82|71.47|69.27|73.02|70.82|71.34|69.14|0
1707845700000|2024-02-13 17:35:00|71.4|69.2|71.22|69.02|71.9|69.7|71.16|68.96|0
1707846000000|2024-02-13 17:40:00|71.16|68.96|71.28|69.08|71.52|69.32|71.03|68.83|0
1707846300000|2024-02-13 17:45:00|71.22|69.02|72.32|70.12|72.32|70.12|71.16|68.96|0
1707846600000|2024-02-13 17:50:00|72.38|70.18|73.38|71.18|73.38|71.18|71.89|69.69|0
1707846900000|2024-02-13 17:55:00|73.51|71.31|73.96|71.76|74.28|72.08|73.14|70.94|0
1707847200000|2024-02-13 18:00:00|74.02|71.82|74.4|72.2|74.53|72.33|73.9|71.7|0
1707847500000|2024-02-13 18:05:00|74.37|72.17|74.34|72.14|74.59|72.39|74.15|71.95|0
1707847800000|2024-02-13 18:10:00|74.27|72.07|73.83|71.63|74.65|72.45|73.83|71.63|0
1707848100000|2024-02-13 18:15:00|73.89|71.69|74.02|71.82|74.33|72.13|73.58|71.38|0
1707848400000|2024-02-13 18:20:00|74.21|72.01|74.33|72.13|74.65|72.45|74.14|71.94|0
1707848700000|2024-02-13 18:25:00|74.27|72.07|74.2|72|74.52|72.32|73.82|71.62|0
1707849000000|2024-02-13 18:30:00|74.26|72.06|74.64|72.44|74.64|72.44|74.01|71.81|0
1707849300000|2024-02-13 18:35:00|74.58|72.38|74.58|72.38|75.15|72.95|74.51|72.31|0
1707849600000|2024-02-13 18:40:00|74.64|72.44|75.27|73.07|75.53|73.33|74.58|72.38|0
1707849900000|2024-02-13 18:45:00|75.34|73.14|76.25|74.05|76.37|74.17|74.65|72.45|0
1707850200000|2024-02-13 18:50:00|76.31|74.11|76.69|74.49|76.7|74.5|76.12|73.92|0
1707850500000|2024-02-13 18:55:00|76.63|74.43|76.31|74.11|76.82|74.62|76.31|74.11|0
1707850800000|2024-02-13 19:00:00|76.37|74.17|78.06|75.86|78.19|75.99|76.37|74.17|0
1707851100000|2024-02-13 19:05:00|77.99|75.79|79.23|77.03|79.49|77.29|77.38|75.18|0
1707851400000|2024-02-13 19:10:00|79.36|77.16|80.62|78.42|80.89|78.69|79.23|77.03|0
1707851700000|2024-02-13 19:15:00|80.76|78.56|80.91|78.71|81.23|79.03|79.45|77.25|0
1707852000000|2024-02-13 19:20:00|80.98|78.78|81.31|79.11|81.38|79.18|80.44|78.24|0
1707852300000|2024-02-13 19:25:00|81.38|79.18|81.11|78.91|81.99|79.79|80.77|78.57|0
1707852600000|2024-02-13 19:30:00|81.24|79.04|79.57|77.37|81.24|79.04|79.31|77.11|0
1707852900000|2024-02-13 19:35:00|79.37|77.17|78.85|76.65|79.96|77.76|78.85|76.65|0
1707853200000|2024-02-13 19:40:00|78.78|76.58|79.84|77.64|79.91|77.71|78.45|76.25|0
1707853500000|2024-02-13 19:45:00|79.97|77.77|80.74|78.54|81.58|79.38|79.57|77.37|0
1707853800000|2024-02-13 19:50:00|80.54|78.34|83.45|81.25|83.72|81.52|80.41|78.21|0
1707854100000|2024-02-13 19:55:00|83.38|81.18|83.17|80.97|83.86|81.66|82.83|80.63|0
1707854400000|2024-02-13 20:00:00|83.1|80.9|84.53|82.33|84.67|82.47|82.69|80.49|0
1707854700000|2024-02-13 20:05:00|84.46|82.26|84.25|82.05|84.46|82.26|83.74|81.54|0
1707855000000|2024-02-13 20:10:00|84.18|81.98|84.18|81.98|84.32|82.12|83.6|81.4|0
1707855300000|2024-02-13 20:15:00|84.11|81.91|87.23|85.03|87.37|85.17|84.01|81.81|0
1707855600000|2024-02-13 20:20:00|87.3|85.1|87.4|85.2|87.86|85.66|86.87|84.67|0
1707855900000|2024-02-13 20:25:00|87.15|84.95|86.18|83.98|87.86|85.66|85.97|83.77|0
1707856200000|2024-02-13 20:30:00|86.11|83.91|84.73|82.53|86.45|84.25|84.66|82.46|0
1707856500000|2024-02-13 20:35:00|84.79|82.59|84.28|82.08|85.34|83.14|83.94|81.74|0
1707856800000|2024-02-13 20:40:00|84.35|82.15|82.11|79.91|84.41|82.21|81.98|79.78|0
1707857100000|2024-02-13 20:45:00|81.98|79.78|79.94|77.74|82.45|80.25|79.74|77.54|0
1707857400000|2024-02-13 20:50:00|79.68|77.48|79.81|77.61|80.84|78.64|79.54|77.34|0
1707857700000|2024-02-13 20:55:00|79.61|77.41|76.24|74.04|79.61|77.41|76.24|74.04|0
1707858000000|2024-02-13 21:00:00|76.05|73.85|76.56|74.36|77.01|74.81|75.92|73.72|0
1707858300000|2024-02-13 21:05:00|76.62|74.42|76.94|74.74|77.07|74.87|76.49|74.29|0
1707858600000|2024-02-13 21:10:00|76.88|74.68|76.55|74.35|76.88|74.68|76.24|74.04|0
1707858900000|2024-02-13 21:15:00|76.46|74.06|76.33|73.93|76.59|74.19|76.21|73.81|0
1707859200000|2024-02-13 21:20:00|76.27|73.87|76.46|74.06|76.52|74.12|76.27|73.87|0
1707859500000|2024-02-13 21:25:00|76.52|74.12|76.58|74.18|76.65|74.25|76.33|73.93|0
1707859800000|2024-02-13 21:30:00|76.52|74.12|76.52|74.12|76.65|74.25|76.46|74.06|0
1707860100000|2024-02-13 21:35:00|76.58|74.18|76.2|73.8|76.58|74.18|76.2|73.8|0
1707860400000|2024-02-13 21:40:00|76.23|73.83|75.94|73.54|76.23|73.83|75.69|73.29|0
1707860700000|2024-02-13 21:45:00|75.88|73.48|75.81|73.41|76.07|73.67|75.81|73.41|0
1707861000000|2024-02-13 21:50:00|75.88|73.48|75.87|73.47|76.03|73.63|75.75|73.35|0
1707861300000|2024-02-13 21:55:00|75.81|73.41|74.88|72.48|76.4|74|74.72|72.32|0
1707861600000|2024-02-13 22:00:00|74.86|72.46|74.79|72.39|74.9|72.5|74.79|72.39|0
1707861900000|2024-02-13 22:05:00|74.77|72.37|74.73|72.33|74.78|72.38|74.72|72.32|0
1707862200000|2024-02-13 22:10:00|74.7|72.3|74.48|72.08|74.72|72.32|74.41|72.01|0
1707862500000|2024-02-13 22:15:00|74.52|72.12|74.49|72.09|74.53|72.13|74.46|72.06|0
1707862800000|2024-02-13 22:20:00|74.47|72.07|74.46|72.06|74.49|72.09|74.45|72.05|0
1707863100000|2024-02-13 22:25:00|74.49|72.09|74.38|71.98|74.49|72.09|74.27|71.87|0
1707863400000|2024-02-13 22:30:00|74.39|71.99|74.33|71.93|74.42|72.02|74.25|71.85|0
1707863700000|2024-02-13 22:35:00|74.34|71.94|74.18|71.78|74.34|71.94|74.13|71.73|0
1707864000000|2024-02-13 22:40:00|74.12|71.72|74.16|71.76|74.18|71.78|74.1|71.7|0
1707864300000|2024-02-13 22:45:00|74.18|71.78|74.26|71.86|74.3|71.9|74.16|71.76|0
1707864600000|2024-02-13 22:50:00|74.27|71.87|74.31|71.91|74.42|72.02|74.25|71.85|0
1707864900000|2024-02-13 22:55:00|74.32|71.92|74.31|71.91|74.36|71.96|74.27|71.87|0
1707865200000|2024-02-13 23:00:00|74.32|71.92|75.27|72.87|75.59|73.19|74.32|71.92|0
1707865500000|2024-02-13 23:05:00|75.33|72.93|75.07|72.67|75.33|72.93|74.95|72.55|0
1707865800000|2024-02-13 23:10:00|75.01|72.61|75.33|72.93|75.33|72.93|74.98|72.58|0
1707866100000|2024-02-13 23:15:00|75.3|72.9|75.45|73.05|75.45|73.05|75.23|72.83|0
1707866400000|2024-02-13 23:20:00|75.39|72.99|75.45|73.05|75.45|73.05|75.26|72.86|0
1707866700000|2024-02-13 23:25:00|75.39|72.99|75.19|72.79|75.39|72.99|75.13|72.73|0
1707867000000|2024-02-13 23:30:00|75.23|72.83|75|72.6|75.26|72.86|75|72.6|0
1707867300000|2024-02-13 23:35:00|74.94|72.54|74.94|72.54|74.94|72.54|74.75|72.35|0
1707867600000|2024-02-13 23:40:00|75|72.6|74.87|72.47|75.06|72.66|74.81|72.41|0
1707867900000|2024-02-13 23:45:00|74.93|72.53|75.19|72.79|75.19|72.79|74.81|72.41|0
1707868200000|2024-02-13 23:50:00|75.25|72.85|75.06|72.66|75.31|72.91|75.06|72.66|0
1707868500000|2024-02-13 23:55:00|74.99|72.59|74.99|72.59|75.12|72.72|74.93|72.53|0
1707868800000|2024-02-14 00:00:00|75.05|72.65|75.05|72.65|75.24|72.84|74.99|72.59|0
1707869100000|2024-02-14 00:05:00|75.12|72.72|75.24|72.84|75.37|72.97|75.05|72.65|0
1707869400000|2024-02-14 00:10:00|75.3|72.9|75.24|72.84|75.3|72.9|75.18|72.78|0
1707869700000|2024-02-14 00:15:00|75.37|72.97|75.43|73.03|75.43|73.03|75.14|72.74|0
1707870000000|2024-02-14 00:20:00|75.62|73.22|75.74|73.34|75.74|73.34|75.62|73.22|0
1707870300000|2024-02-14 00:25:00|75.81|73.41|75.68|73.28|75.81|73.41|75.49|73.09|0
1707870600000|2024-02-14 00:30:00|75.61|73.21|75.68|73.28|75.68|73.28|75.42|73.02|0
1707870900000|2024-02-14 00:35:00|75.74|73.34|75.74|73.34|75.8|73.4|75.61|73.21|0
1707871200000|2024-02-14 00:40:00|75.8|73.4|75.42|73.02|75.8|73.4|75.42|73.02|0
1707871500000|2024-02-14 00:45:00|75.35|72.95|75.16|72.76|75.42|73.02|75.16|72.76|0
1707871800000|2024-02-14 00:50:00|75.13|72.73|75.1|72.7|75.13|72.73|74.84|72.44|0
1707872100000|2024-02-14 00:55:00|75.13|72.73|75.03|72.63|75.22|72.82|74.97|72.57|0
1707872400000|2024-02-14 01:00:00|75.09|72.69|75.06|72.66|75.22|72.82|75.03|72.63|0
1707872700000|2024-02-14 01:05:00|75.09|72.69|75.22|72.82|75.28|72.88|74.97|72.57|0
1707873000000|2024-02-14 01:10:00|75.15|72.75|75.15|72.75|75.28|72.88|74.96|72.56|0
1707873300000|2024-02-14 01:15:00|75.11|72.91|75.56|73.36|75.56|73.36|75.05|72.85|0
1707873600000|2024-02-14 01:20:00|75.49|73.29|75.56|73.36|75.81|73.61|75.37|73.17|0
1707873900000|2024-02-14 01:25:00|75.49|73.29|75.36|73.16|75.49|73.29|75.3|73.1|0
1707874200000|2024-02-14 01:30:00|75.43|73.23|75.42|73.22|75.55|73.35|75.17|72.97|0
1707874500000|2024-02-14 01:35:00|75.36|73.16|75.8|73.6|75.8|73.6|75.36|73.16|0
1707874800000|2024-02-14 01:40:00|75.77|73.57|75.17|72.97|75.8|73.6|75.17|72.97|0
1707875100000|2024-02-14 01:45:00|75.23|73.03|75.23|73.03|75.61|73.41|75.23|73.03|0
1707875400000|2024-02-14 01:50:00|75.16|72.96|75.1|72.9|75.23|73.03|74.97|72.77|0
1707875700000|2024-02-14 01:55:00|75.04|72.84|75.16|72.96|75.29|73.09|75.04|72.84|0
1707876000000|2024-02-14 02:00:00|75.1|72.9|74.65|72.45|75.16|72.96|74.65|72.45|0
1707876300000|2024-02-14 02:05:00|74.71|72.51|74.84|72.64|74.9|72.7|74.65|72.45|0
1707876600000|2024-02-14 02:10:00|74.78|72.58|74.96|72.76|74.96|72.76|74.71|72.51|0
1707876900000|2024-02-14 02:15:00|74.9|72.7|74.71|72.51|74.96|72.76|74.65|72.45|0
1707877200000|2024-02-14 02:20:00|74.65|72.45|74.83|72.63|74.83|72.63|74.65|72.45|0
1707877500000|2024-02-14 02:25:00|74.8|72.6|74.83|72.63|74.96|72.76|74.77|72.57|0
1707877800000|2024-02-14 02:30:00|74.89|72.69|75.34|73.14|75.34|73.14|74.89|72.69|0
1707878100000|2024-02-14 02:35:00|75.27|73.07|75.27|73.07|75.46|73.26|75.27|73.07|0
1707878400000|2024-02-14 02:40:00|75.33|73.13|75.4|73.2|75.59|73.39|75.33|73.13|0
1707878700000|2024-02-14 02:45:00|75.36|73.16|75.27|73.07|75.4|73.2|75.27|73.07|0
1707879000000|2024-02-14 02:50:00|75.3|73.1|75.33|73.13|75.39|73.19|75.27|73.07|0
1707879300000|2024-02-14 02:55:00|75.39|73.19|75.39|73.19|75.45|73.25|75.39|73.19|0
1707879600000|2024-02-14 03:00:00|75.42|73.22|75.32|73.12|75.45|73.25|75.26|73.06|0
1707879900000|2024-02-14 03:05:00|75.26|73.06|75.26|73.06|75.45|73.25|75.26|73.06|0
1707880200000|2024-02-14 03:10:00|75.29|73.09|75.38|73.18|75.45|73.25|75.29|73.09|0
1707880500000|2024-02-14 03:15:00|75.45|73.25|75.51|73.31|75.51|73.31|75.38|73.18|0
1707880800000|2024-02-14 03:20:00|75.45|73.25|75.25|73.05|75.51|73.31|75.19|72.99|0
1707881100000|2024-02-14 03:25:00|75.19|72.99|75.19|72.99|75.25|73.05|75.19|72.99|0
1707881400000|2024-02-14 03:30:00|75.25|73.05|75.44|73.24|75.57|73.37|75.19|72.99|0
1707881700000|2024-02-14 03:35:00|75.5|73.3|75.5|73.3|75.63|73.43|75.44|73.24|0
1707882000000|2024-02-14 03:40:00|75.44|73.24|75.37|73.17|75.5|73.3|75.37|73.17|0
1707882300000|2024-02-14 03:45:00|75.31|73.11|75.31|73.11|75.5|73.3|75.31|73.11|0
1707882600000|2024-02-14 03:50:00|75.24|73.04|75.37|73.17|75.5|73.3|75.24|73.04|0
1707882900000|2024-02-14 03:55:00|75.43|73.23|75.43|73.23|75.56|73.36|75.43|73.23|0
1707883200000|2024-02-14 04:00:00|75.49|73.29|75.36|73.16|75.56|73.36|75.36|73.16|0
1707883500000|2024-02-14 04:05:00|75.43|73.23|75.43|73.23|75.43|73.23|75.36|73.16|0
1707883800000|2024-02-14 04:10:00|75.36|73.16|75.42|73.22|75.42|73.22|75.36|73.16|0
1707884100000|2024-02-14 04:15:00|75.49|73.29|75.55|73.35|75.55|73.35|75.39|73.19|0
1707884400000|2024-02-14 04:20:00|75.48|73.28|75.48|73.28|75.55|73.35|75.42|73.22|0
1707884700000|2024-02-14 04:25:00|75.55|73.35|75.54|73.34|75.61|73.41|75.42|73.22|0
1707885000000|2024-02-14 04:30:00|75.48|73.28|75.51|73.31|75.54|73.34|75.42|73.22|0
1707885300000|2024-02-14 04:35:00|75.54|73.34|75.54|73.34|75.61|73.41|75.48|73.28|0
1707885600000|2024-02-14 04:40:00|75.48|73.28|75.41|73.21|75.48|73.28|75.35|73.15|0
1707885900000|2024-02-14 04:45:00|75.47|73.27|75.35|73.15|75.47|73.27|75.28|73.08|0
1707886200000|2024-02-14 04:50:00|75.41|73.21|75.34|73.14|75.41|73.21|75.34|73.14|0
1707886500000|2024-02-14 04:55:00|75.31|73.11|75.09|72.89|75.34|73.14|74.96|72.76|0
1707886800000|2024-02-14 05:00:00|75.12|72.92|74.96|72.76|75.15|72.95|74.9|72.7|0
1707887100000|2024-02-14 05:05:00|74.99|72.79|74.96|72.76|75.02|72.82|74.83|72.63|0
1707887400000|2024-02-14 05:10:00|75.02|72.82|75.02|72.82|75.08|72.88|74.96|72.76|0
1707887700000|2024-02-14 05:15:00|75.08|72.88|74.83|72.63|75.08|72.88|74.76|72.56|0
1707888000000|2024-02-14 05:20:00|74.89|72.69|74.82|72.62|74.89|72.69|74.82|72.62|0
1707888300000|2024-02-14 05:25:00|74.76|72.56|74.82|72.62|74.89|72.69|74.76|72.56|0
1707888600000|2024-02-14 05:30:00|74.89|72.69|74.69|72.49|74.89|72.69|74.57|72.37|0
1707888900000|2024-02-14 05:35:00|74.73|72.53|74.44|72.24|74.76|72.56|74.44|72.24|0
1707889200000|2024-02-14 05:40:00|74.5|72.3|74.63|72.43|74.69|72.49|74.5|72.3|0
1707889500000|2024-02-14 05:45:00|74.56|72.36|74.75|72.55|74.75|72.55|74.56|72.36|0
1707889800000|2024-02-14 05:50:00|74.78|72.58|74.81|72.61|74.81|72.61|74.62|72.42|0
1707890100000|2024-02-14 05:55:00|74.84|72.64|74.87|72.67|74.87|72.67|74.81|72.61|0
1707890400000|2024-02-14 06:00:00|74.81|72.61|74.68|72.48|74.87|72.67|74.68|72.48|0
1707890700000|2024-02-14 06:05:00|74.62|72.42|74.62|72.42|74.81|72.61|74.62|72.42|0
1707891000000|2024-02-14 06:10:00|74.43|72.23|74.43|72.23|74.68|72.48|74.3|72.1|0
1707891300000|2024-02-14 06:15:00|74.36|72.16|74.3|72.1|74.49|72.29|74.3|72.1|0
1707891600000|2024-02-14 06:20:00|74.23|72.03|74.23|72.03|74.3|72.1|74.17|71.97|0
1707891900000|2024-02-14 06:25:00|74.3|72.1|74.29|72.09|74.36|72.16|74.29|72.09|0
1707892200000|2024-02-14 06:30:00|74.23|72.03|74.35|72.15|74.42|72.22|74.23|72.03|0
1707892500000|2024-02-14 06:35:00|74.29|72.09|74.35|72.15|74.42|72.22|74.29|72.09|0
1707892800000|2024-02-14 06:40:00|74.42|72.22|74.16|71.96|74.42|72.22|74.1|71.9|0
1707893100000|2024-02-14 06:45:00|74.1|71.9|74.16|71.96|74.16|71.96|74.04|71.84|0
1707893400000|2024-02-14 06:50:00|74.1|71.9|74.16|71.96|74.19|71.99|74.1|71.9|0
1707893700000|2024-02-14 06:55:00|74.1|71.9|74.03|71.83|74.16|71.96|74.03|71.83|0
1707894000000|2024-02-14 07:00:00|74.06|71.86|73.97|71.77|74.22|72.02|73.75|71.55|0
1707894300000|2024-02-14 07:05:00|74.03|71.83|73.65|71.45|74.22|72.02|73.65|71.45|0
1707894600000|2024-02-14 07:10:00|73.59|71.39|72.9|70.7|73.78|71.58|72.9|70.7|0
1707894900000|2024-02-14 07:15:00|72.84|70.64|72.65|70.45|72.9|70.7|72.59|70.39|0
1707895200000|2024-02-14 07:20:00|72.62|70.42|72.77|70.57|72.9|70.7|72.59|70.39|0
1707895500000|2024-02-14 07:25:00|72.84|70.64|72.33|70.13|73.34|71.14|72.15|69.95|0
1707895800000|2024-02-14 07:30:00|72.27|70.07|72.33|70.13|72.76|70.56|72.27|70.07|0
1707896100000|2024-02-14 07:35:00|72.27|70.07|72.39|70.19|72.45|70.25|72.2|70|0
1707896400000|2024-02-14 07:40:00|72.33|70.13|72.32|70.12|72.51|70.31|72.26|70.06|0
1707896700000|2024-02-14 07:45:00|72.36|70.16|72.32|70.12|72.38|70.18|72.2|70|0
1707897000000|2024-02-14 07:50:00|72.38|70.18|72.17|69.97|72.38|70.18|72.13|69.93|0
1707897300000|2024-02-14 07:55:00|72.2|70|72.32|70.12|72.38|70.18|72.19|69.99|0
1707897600000|2024-02-14 08:00:00|72.38|70.18|72.07|69.87|72.44|70.24|72.07|69.87|0
1707897900000|2024-02-14 08:05:00|72.01|69.81|72.07|69.87|72.31|70.11|72.01|69.81|0
1707898200000|2024-02-14 08:10:00|72.13|69.93|72.25|70.05|72.56|70.36|72.07|69.87|0
1707898500000|2024-02-14 08:15:00|72.22|70.02|71.88|69.68|72.31|70.11|71.88|69.68|0
1707898800000|2024-02-14 08:20:00|71.82|69.62|71.63|69.43|71.88|69.68|71.63|69.43|0
1707899100000|2024-02-14 08:25:00|71.51|69.31|70.96|68.76|71.63|69.43|70.78|68.58|0
1707899400000|2024-02-14 08:30:00|71.02|68.82|71.51|69.31|71.69|69.49|70.96|68.76|0
1707899700000|2024-02-14 08:35:00|71.57|69.37|71.69|69.49|71.93|69.73|71.57|69.37|0
1707900000000|2024-02-14 08:40:00|71.75|69.55|71.38|69.18|71.84|69.64|71.26|69.06|0
1707900300000|2024-02-14 08:45:00|71.32|69.12|72.05|69.85|72.3|70.1|71.32|69.12|0
1707900600000|2024-02-14 08:50:00|72.11|69.91|72.05|69.85|72.3|70.1|71.99|69.79|0
1707900900000|2024-02-14 08:55:00|71.99|69.79|71.62|69.42|71.99|69.79|71.43|69.23|0
1707901200000|2024-02-14 09:00:00|71.68|69.48|71.13|68.93|71.86|69.66|71.01|68.81|0
1707901500000|2024-02-14 09:05:00|71.07|68.87|70.94|68.74|71.13|68.93|70.88|68.68|0
1707901800000|2024-02-14 09:10:00|71|68.8|70.64|68.44|71|68.8|70.64|68.44|0
1707902100000|2024-02-14 09:15:00|70.58|68.38|70.27|68.07|70.64|68.44|70.27|68.07|0
1707902400000|2024-02-14 09:20:00|70.33|68.13|70.69|68.49|70.82|68.62|70.33|68.13|0
1707902700000|2024-02-14 09:25:00|70.73|68.53|70.45|68.25|70.82|68.62|70.39|68.19|0
1707903000000|2024-02-14 09:30:00|70.51|68.31|70.51|68.31|70.75|68.55|70.33|68.13|0
1707903300000|2024-02-14 09:35:00|70.45|68.25|70.27|68.07|70.45|68.25|70.09|67.89|0
1707903600000|2024-02-14 09:40:00|70.2|68|70.14|67.94|70.42|68.22|70.08|67.88|0
1707903900000|2024-02-14 09:45:00|70.08|67.88|69.42|67.22|70.11|67.91|69.36|67.16|0
1707904200000|2024-02-14 09:50:00|69.48|67.28|69.18|66.98|69.6|67.4|69.12|66.92|0
1707904500000|2024-02-14 09:55:00|69.24|67.04|68.94|66.74|69.24|67.04|68.82|66.62|0
1707904800000|2024-02-14 10:00:00|68.88|66.68|69.59|67.39|69.6|67.4|68.88|66.68|0
1707905100000|2024-02-14 10:05:00|69.54|67.34|69.53|67.33|69.77|67.57|69.41|67.21|0
1707905400000|2024-02-14 10:10:00|69.47|67.27|69.77|67.57|69.83|67.63|69.35|67.15|0
1707905700000|2024-02-14 10:15:00|69.83|67.63|69.71|67.51|69.83|67.63|69.53|67.33|0
1707906000000|2024-02-14 10:20:00|69.65|67.45|70.01|67.81|70.01|67.81|69.65|67.45|0
1707906300000|2024-02-14 10:25:00|69.95|67.75|69.82|67.62|70.01|67.81|69.76|67.56|0
1707906600000|2024-02-14 10:30:00|69.86|67.66|69.88|67.68|70.12|67.92|69.82|67.62|0
1707906900000|2024-02-14 10:35:00|69.82|67.62|69.76|67.56|69.82|67.62|69.49|67.29|0
1707907200000|2024-02-14 10:40:00|69.82|67.62|69.94|67.74|70.06|67.86|69.7|67.5|0
1707907500000|2024-02-14 10:45:00|69.88|67.68|69.7|67.5|70|67.8|69.7|67.5|0
1707907800000|2024-02-14 10:50:00|69.73|67.53|69.58|67.38|69.76|67.56|69.52|67.32|0
1707908100000|2024-02-14 10:55:00|69.64|67.44|69.45|67.25|69.69|67.49|69.16|66.96|0
1707908400000|2024-02-14 11:00:00|69.39|67.19|70.11|67.91|71.04|68.84|69.39|67.19|0
1707908700000|2024-02-14 11:05:00|70.17|67.97|70.17|67.97|70.29|68.09|70.11|67.91|0
1707909000000|2024-02-14 11:10:00|70.2|68|70.16|67.96|70.29|68.09|69.98|67.78|0
1707909300000|2024-02-14 11:15:00|70.22|68.02|70.22|68.02|70.28|68.08|70.1|67.9|0
1707909600000|2024-02-14 11:20:00|70.16|67.96|70.1|67.9|70.22|68.02|69.98|67.78|0
1707909900000|2024-02-14 11:25:00|70.16|67.96|70.04|67.84|70.28|68.08|70.04|67.84|0
1707910200000|2024-02-14 11:30:00|69.98|67.78|70.34|68.14|70.34|68.14|69.92|67.72|0
1707910500000|2024-02-14 11:35:00|70.28|68.08|70.64|68.44|70.88|68.68|70.28|68.08|0
1707910800000|2024-02-14 11:40:00|70.61|68.41|70.18|67.98|70.76|68.56|70.18|67.98|0
1707911100000|2024-02-14 11:45:00|70.21|68.01|70.15|67.95|70.33|68.13|70.09|67.89|0
1707911400000|2024-02-14 11:50:00|70.09|67.89|69.67|67.47|70.15|67.95|69.49|67.29|0
1707911700000|2024-02-14 11:55:00|69.61|67.41|68.95|66.75|69.61|67.41|68.95|66.75|0
1707912000000|2024-02-14 12:00:00|69.13|66.93|68.53|66.33|69.13|66.93|68.42|66.22|0
1707912300000|2024-02-14 12:05:00|68.47|66.27|68.12|65.92|68.47|66.27|68.06|65.86|0
1707912600000|2024-02-14 12:10:00|68|65.8|68.61|66.41|68.84|66.64|68|65.8|0
1707912900000|2024-02-14 12:15:00|68.66|66.46|68.78|66.58|68.9|66.7|68.6|66.4|0
1707913200000|2024-02-14 12:20:00|68.72|66.52|68.54|66.34|68.72|66.52|68.51|66.31|0
1707913500000|2024-02-14 12:25:00|68.42|66.22|68.78|66.58|68.89|66.69|68.36|66.16|0
1707913800000|2024-02-14 12:30:00|68.84|66.64|68.72|66.52|68.84|66.64|68.54|66.34|0
1707914100000|2024-02-14 12:35:00|68.66|66.46|69.31|67.11|69.31|67.11|68.6|66.4|0
1707914400000|2024-02-14 12:40:00|69.25|67.05|68.89|66.69|69.37|67.17|68.77|66.57|0
1707914700000|2024-02-14 12:45:00|68.83|66.63|68.83|66.63|68.89|66.69|68.71|66.51|0
1707915000000|2024-02-14 12:50:00|68.77|66.57|68.83|66.63|68.94|66.74|68.71|66.51|0
1707915300000|2024-02-14 12:55:00|68.88|66.68|69.06|66.86|69.24|67.04|68.88|66.68|0
1707915600000|2024-02-14 13:00:00|69.03|66.83|68.12|65.92|69.12|66.92|67.94|65.74|0
1707915900000|2024-02-14 13:05:00|68|65.8|67.76|65.56|68.11|65.91|67.7|65.5|0
1707916200000|2024-02-14 13:10:00|67.7|65.5|67.82|65.62|67.82|65.62|67.47|65.27|0
1707916500000|2024-02-14 13:15:00|67.88|65.68|68.52|66.32|68.52|66.32|67.82|65.62|0
1707916800000|2024-02-14 13:20:00|68.58|66.38|68.7|66.5|68.87|66.67|68.37|66.17|0
1707917100000|2024-02-14 13:25:00|68.81|66.61|69.11|66.91|69.47|67.27|68.75|66.55|0
1707917400000|2024-02-14 13:30:00|69.14|66.94|69.05|66.85|69.23|67.03|68.57|66.37|0
1707917700000|2024-02-14 13:35:00|69.02|66.82|68.28|66.08|69.34|67.14|68.28|66.08|0
1707918000000|2024-02-14 13:40:00|68.34|66.14|68.04|65.84|68.63|66.43|67.92|65.72|0
1707918300000|2024-02-14 13:45:00|67.92|65.72|68.63|66.43|68.69|66.49|67.87|65.67|0
1707918600000|2024-02-14 13:50:00|68.69|66.49|69.26|67.06|69.53|67.33|68.63|66.43|0
1707918900000|2024-02-14 13:55:00|69.32|67.12|68.99|66.79|69.44|67.24|68.67|66.47|0
1707919200000|2024-02-14 14:00:00|69.02|66.82|69.32|67.12|69.5|67.3|68.73|66.53|0
1707919500000|2024-02-14 14:05:00|69.26|67.06|69.14|66.94|69.32|67.12|68.87|66.67|0
1707919800000|2024-02-14 14:10:00|69.02|66.82|67.98|65.78|69.2|67|67.53|65.33|0
1707920100000|2024-02-14 14:15:00|67.95|65.75|68.39|66.19|68.45|66.25|67.95|65.75|0
1707920400000|2024-02-14 14:20:00|68.45|66.25|68.03|65.83|68.51|66.31|67.97|65.77|0
1707920700000|2024-02-14 14:25:00|67.91|65.71|67.15|64.95|67.91|65.71|67.06|64.86|0
1707921000000|2024-02-14 14:30:00|67.09|64.89|67.5|65.3|67.73|65.53|66.11|63.91|0
1707921300000|2024-02-14 14:35:00|67.38|65.18|69.27|67.07|69.39|67.19|67.26|65.06|0
1707921600000|2024-02-14 14:40:00|69.51|67.31|67.55|65.35|69.57|67.37|67.26|65.06|0
1707921900000|2024-02-14 14:45:00|67.38|65.18|67.84|65.64|67.96|65.76|66.79|64.59|0
1707922200000|2024-02-14 14:50:00|67.79|65.59|67.61|65.41|68.61|66.41|67.26|65.06|0
1707922500000|2024-02-14 14:55:00|67.67|65.47|67.14|64.94|67.78|65.58|67.14|64.94|0
1707922800000|2024-02-14 15:00:00|66.85|64.65|66.79|64.59|67.49|65.29|66.44|64.24|0
1707923100000|2024-02-14 15:05:00|66.85|64.65|66.85|64.65|67.26|65.06|66.21|64.01|0
1707923400000|2024-02-14 15:10:00|66.82|64.62|66.79|64.59|67.03|64.83|66.33|64.13|0
1707923700000|2024-02-14 15:15:00|66.73|64.53|64.85|62.65|66.91|64.71|64.79|62.59|0
1707924000000|2024-02-14 15:20:00|64.79|62.59|63.77|61.57|64.91|62.71|63.77|61.57|0
1707924300000|2024-02-14 15:25:00|63.83|61.63|64.16|61.96|64.39|62.19|63.49|61.29|0
1707924600000|2024-02-14 15:30:00|64|61.8|64.22|62.02|64.5|62.3|63.66|61.46|0
1707924900000|2024-02-14 15:35:00|64.28|62.08|64.86|62.66|65.43|63.23|64.06|61.86|0
1707925200000|2024-02-14 15:40:00|64.8|62.6|65.89|63.69|66.12|63.92|64.8|62.6|0
1707925500000|2024-02-14 15:45:00|65.95|63.75|65.54|63.34|66.06|63.86|65.43|63.23|0
1707925800000|2024-02-14 15:50:00|65.48|63.28|67.05|64.85|67.29|65.09|65.31|63.11|0
1707926100000|2024-02-14 15:55:00|67.23|65.03|68.05|65.85|68.05|65.85|66.82|64.62|0
1707926400000|2024-02-14 16:00:00|68.47|66.27|69.43|67.23|69.97|67.77|67.15|64.95|0
1707926700000|2024-02-14 16:05:00|69.31|67.11|68.76|66.56|69.43|67.23|68.17|65.97|0
1707927000000|2024-02-14 16:10:00|68.82|66.62|68.88|66.68|68.88|66.68|67.81|65.61|0
1707927300000|2024-02-14 16:15:00|68.94|66.74|69.25|67.05|69.85|67.65|68.82|66.62|0
1707927600000|2024-02-14 16:20:00|69.43|67.23|67.94|65.74|69.85|67.65|67.88|65.68|0
1707927900000|2024-02-14 16:25:00|67.76|65.56|67.48|65.28|68.58|66.38|67.42|65.22|0
1707928200000|2024-02-14 16:30:00|67.94|65.74|68.18|65.98|68.18|65.98|67.76|65.56|0
1707928500000|2024-02-14 16:35:00|68.12|65.92|68|65.8|68.24|66.04|67.88|65.68|0
1707928800000|2024-02-14 16:40:00|68.06|65.86|69.55|67.35|69.85|67.65|67.76|65.56|0
1707929100000|2024-02-14 16:45:00|69.43|67.23|69.01|66.81|69.67|67.47|68.83|66.63|0
1707929400000|2024-02-14 16:50:00|68.95|66.75|68.76|66.56|69.37|67.17|68.35|66.15|0
1707929700000|2024-02-14 16:55:00|68.82|66.62|70.09|67.89|70.09|67.89|68.82|66.62|0
1707930000000|2024-02-14 17:00:00|70.03|67.83|71.41|69.21|71.66|69.46|69.56|67.36|0
1707930300000|2024-02-14 17:05:00|71.47|69.27|72.26|70.06|72.94|70.74|70.81|68.61|0
1707930600000|2024-02-14 17:10:00|72.39|70.19|71.67|69.47|72.39|70.19|71.37|69.17|0
1707930900000|2024-02-14 17:15:00|71.8|69.6|71.25|69.05|71.8|69.6|70.94|68.74|0
1707931200000|2024-02-14 17:20:00|71.28|69.08|70.88|68.68|71.61|69.41|70.7|68.5|0
1707931500000|2024-02-14 17:25:00|70.82|68.62|69.97|67.77|71|68.8|69.97|67.77|0
1707931800000|2024-02-14 17:30:00|69.85|67.65|69.14|66.94|70.66|68.46|69.14|66.94|0
1707932100000|2024-02-14 17:35:00|69.18|66.98|69.68|67.48|69.98|67.78|69.18|66.98|0
1707932400000|2024-02-14 17:40:00|69.74|67.54|69.2|67|69.98|67.78|69.05|66.85|0
1707932700000|2024-02-14 17:45:00|69.14|66.94|68.99|66.79|69.44|67.24|68.84|66.64|0
1707933000000|2024-02-14 17:50:00|68.96|66.76|69.14|66.94|69.32|67.12|68.9|66.7|0
1707933300000|2024-02-14 17:55:00|69.08|66.88|69.13|66.93|69.37|67.17|68.84|66.64|0
1707933600000|2024-02-14 18:00:00|69.08|66.88|68.36|66.16|69.49|67.29|68.24|66.04|0
1707933900000|2024-02-14 18:05:00|68.48|66.28|69.49|67.29|69.49|67.29|68.42|66.22|0
1707934200000|2024-02-14 18:10:00|69.55|67.35|70.51|68.31|71|68.8|69.49|67.29|0
1707934500000|2024-02-14 18:15:00|70.48|68.28|70.27|68.07|70.69|68.49|69.67|67.47|0
1707934800000|2024-02-14 18:20:00|70.21|68.01|70.26|68.06|70.57|68.37|69.48|67.28|0
1707935100000|2024-02-14 18:25:00|70.2|68|69.78|67.58|70.38|68.18|69.78|67.58|0
1707935400000|2024-02-14 18:30:00|69.72|67.52|68.47|66.27|69.9|67.7|68.23|66.03|0
1707935700000|2024-02-14 18:35:00|68.41|66.21|67.29|65.09|68.47|66.27|67.12|64.92|0
1707936000000|2024-02-14 18:40:00|67|64.8|68.11|65.91|68.17|65.97|66.89|64.69|0
1707936300000|2024-02-14 18:45:00|68.05|65.85|67.7|65.5|68.17|65.97|67.46|65.26|0
1707936600000|2024-02-14 18:50:00|67.52|65.32|67.67|65.47|68.12|65.92|67.46|65.26|0
1707936900000|2024-02-14 18:55:00|67.61|65.41|68.19|65.99|69.14|66.94|67.61|65.41|0
1707937200000|2024-02-14 19:00:00|68.31|66.11|69.5|67.3|69.5|67.3|68.19|65.99|0
1707937500000|2024-02-14 19:05:00|69.85|67.65|70.95|68.75|71.31|69.11|69.71|67.51|0
1707937800000|2024-02-14 19:10:00|70.88|68.68|69.86|67.66|71.01|68.81|69.68|67.48|0
1707938100000|2024-02-14 19:15:00|69.98|67.78|70.09|67.89|70.09|67.89|69.31|67.11|0
1707938400000|2024-02-14 19:20:00|70.03|67.83|68.87|66.67|70.03|67.83|68.72|66.52|0
1707938700000|2024-02-14 19:25:00|68.84|66.64|67.89|65.69|68.9|66.7|67.77|65.57|0
1707939000000|2024-02-14 19:30:00|67.77|65.57|67.83|65.63|68.42|66.22|67.65|65.45|0
1707939300000|2024-02-14 19:35:00|67.71|65.51|67.42|65.22|67.95|65.75|66.95|64.75|0
1707939600000|2024-02-14 19:40:00|67.48|65.28|67.53|65.33|67.83|65.63|67.18|64.98|0
1707939900000|2024-02-14 19:45:00|67.42|65.22|67.47|65.27|68.06|65.86|67.3|65.1|0
1707940200000|2024-02-14 19:50:00|67.53|65.33|67.88|65.68|68.97|66.77|67.53|65.33|0
1707940500000|2024-02-14 19:55:00|67.99|65.79|67.41|65.21|68.41|66.21|67.35|65.15|0
1707940800000|2024-02-14 20:00:00|67.23|65.03|66.88|64.68|68.11|65.91|66.88|64.68|0
1707941100000|2024-02-14 20:05:00|66.94|64.74|66.59|64.39|67.29|65.09|66.47|64.27|0
1707941400000|2024-02-14 20:10:00|66.53|64.33|66.7|64.5|67.11|64.91|66.24|64.04|0
1707941700000|2024-02-14 20:15:00|66.65|64.45|66.13|63.93|66.76|64.56|65.84|63.64|0
1707942000000|2024-02-14 20:20:00|65.95|63.75|65.66|63.46|66.18|63.98|65.66|63.46|0
1707942300000|2024-02-14 20:25:00|65.72|63.52|65.46|63.26|66.13|63.93|64.59|62.39|0
1707942600000|2024-02-14 20:30:00|65.29|63.09|66.25|64.05|66.6|64.4|65.29|63.09|0
1707942900000|2024-02-14 20:35:00|66.31|64.11|65.23|63.03|66.34|64.14|65.17|62.97|0
1707943200000|2024-02-14 20:40:00|65.17|62.97|65.17|62.97|65.51|63.31|64.94|62.74|0
1707943500000|2024-02-14 20:45:00|65.28|63.08|64.55|62.35|65.39|63.19|64.49|62.29|0
1707943800000|2024-02-14 20:50:00|64.6|62.4|64.6|62.4|64.77|62.57|64.21|62.01|0
1707944100000|2024-02-14 20:55:00|64.32|62.12|63.96|61.76|65.08|62.88|63.46|61.26|0
1707944400000|2024-02-14 21:00:00|64.4|62.2|63.9|61.7|64.79|62.59|63.62|61.42|0
1707944700000|2024-02-14 21:05:00|63.95|61.75|63.9|61.7|64.23|62.03|63.73|61.53|0
1707945000000|2024-02-14 21:10:00|64.01|61.81|63.78|61.58|64.06|61.86|63.56|61.36|0
1707945300000|2024-02-14 21:15:00|63.72|61.32|63.33|60.93|63.77|61.37|63.22|60.82|0
1707945600000|2024-02-14 21:20:00|63.41|61.01|63.38|60.98|63.55|61.15|63.38|60.98|0
1707945900000|2024-02-14 21:25:00|63.44|61.04|63.27|60.87|63.44|61.04|63.22|60.82|0
1707946200000|2024-02-14 21:30:00|63.33|60.93|63.21|60.81|63.33|60.93|63|60.6|0
1707946500000|2024-02-14 21:35:00|63.27|60.87|63.32|60.92|63.38|60.98|63.21|60.81|0
1707946800000|2024-02-14 21:40:00|63.38|60.98|63.54|61.14|63.65|61.25|63.35|60.95|0
1707947100000|2024-02-14 21:45:00|63.6|61.2|63.7|61.3|63.76|61.36|63.6|61.2|0
1707947400000|2024-02-14 21:50:00|63.73|61.33|63.76|61.36|63.81|61.41|63.7|61.3|0
1707947700000|2024-02-14 21:55:00|63.81|61.41|64.06|61.66|64.09|61.69|63.81|61.41|0
1707948000000|2024-02-14 22:00:00|64.01|61.61|64.04|61.64|64.07|61.67|63.96|61.56|0
1707948300000|2024-02-14 22:05:00|64.01|61.61|64.1|61.7|64.2|61.8|64|61.6|0
1707948600000|2024-02-14 22:10:00|64.08|61.68|64.01|61.61|64.08|61.68|63.98|61.58|0
1707948900000|2024-02-14 22:15:00|63.99|61.59|63.95|61.55|64.02|61.62|63.9|61.5|0
1707949200000|2024-02-14 22:20:00|63.9|61.5|63.93|61.53|63.97|61.57|63.9|61.5|0
1707949500000|2024-02-14 22:25:00|63.91|61.51|63.89|61.49|63.97|61.57|63.84|61.44|0
1707949800000|2024-02-14 22:30:00|63.9|61.5|63.88|61.48|63.9|61.5|63.88|61.48|0
1707950100000|2024-02-14 22:35:00|63.84|61.44|63.84|61.44|63.86|61.46|63.83|61.43|0
1707950400000|2024-02-14 22:40:00|63.85|61.45|63.87|61.47|63.87|61.47|63.84|61.44|0
1707950700000|2024-02-14 22:45:00|63.86|61.46|63.88|61.48|63.88|61.48|63.83|61.43|0
1707951000000|2024-02-14 22:50:00|63.86|61.46|63.85|61.45|63.86|61.46|63.83|61.43|0
1707951300000|2024-02-14 22:55:00|63.84|61.44|63.88|61.48|63.88|61.48|63.83|61.43|0
1707951600000|2024-02-14 23:00:00|64.15|61.75|64.06|61.66|64.26|61.86|63.79|61.39|0
1707951900000|2024-02-14 23:05:00|64.01|61.61|63.84|61.44|64.06|61.66|63.81|61.41|0
1707952200000|2024-02-14 23:10:00|63.79|61.39|63.84|61.44|63.89|61.49|63.78|61.38|0
1707952500000|2024-02-14 23:15:00|63.81|61.41|63.78|61.38|63.84|61.44|63.76|61.36|0
1707952800000|2024-02-14 23:20:00|63.84|61.44|64|61.6|64|61.6|63.78|61.38|0
1707953100000|2024-02-14 23:25:00|63.95|61.55|63.83|61.43|63.95|61.55|63.83|61.43|0
1707953400000|2024-02-14 23:30:00|63.78|61.38|63.83|61.43|63.89|61.49|63.78|61.38|0
1707953700000|2024-02-14 23:35:00|63.89|61.49|63.83|61.43|63.89|61.49|63.83|61.43|0
1707954000000|2024-02-14 23:40:00|63.86|61.46|63.83|61.43|63.94|61.54|63.8|61.4|0
1707954300000|2024-02-14 23:45:00|63.88|61.48|63.83|61.43|63.94|61.54|63.83|61.43|0
1707954600000|2024-02-14 23:50:00|63.77|61.37|63.77|61.37|63.77|61.37|63.69|61.29|0
1707954900000|2024-02-14 23:55:00|63.82|61.42|63.82|61.42|63.82|61.42|63.82|61.42|0
1707955200000|2024-02-15 00:00:00|63.88|61.48|64.04|61.64|64.1|61.7|63.82|61.42|0
1707955500000|2024-02-15 00:05:00|63.99|61.59|64.15|61.75|64.15|61.75|63.99|61.59|0
1707955800000|2024-02-15 00:10:00|64.21|61.81|64.2|61.8|64.21|61.81|64.09|61.69|0
1707956100000|2024-02-15 00:15:00|64.15|61.75|64.26|61.86|64.26|61.86|64.15|61.75|0
1707956400000|2024-02-15 00:20:00|64.31|61.91|64.31|61.91|64.37|61.97|64.26|61.86|0
1707956700000|2024-02-15 00:25:00|64.37|61.97|64.31|61.91|64.37|61.97|64.31|61.91|0
1707957000000|2024-02-15 00:30:00|64.37|61.97|64.2|61.8|64.42|62.02|64.2|61.8|0
1707957300000|2024-02-15 00:35:00|64.25|61.85|64.14|61.74|64.31|61.91|64.14|61.74|0
1707957600000|2024-02-15 00:40:00|64.19|61.79|64.3|61.9|64.3|61.9|64.14|61.74|0
1707957900000|2024-02-15 00:45:00|64.36|61.96|64.3|61.9|64.36|61.96|64.19|61.79|0
1707958200000|2024-02-15 00:50:00|64.36|61.96|64.41|62.01|64.47|62.07|64.3|61.9|0
1707958500000|2024-02-15 00:55:00|64.36|61.96|64.41|62.01|64.47|62.07|64.36|61.96|0
1707958800000|2024-02-15 01:00:00|64.35|61.95|64.74|62.34|64.8|62.4|64.35|61.95|0
1707959100000|2024-02-15 01:05:00|64.69|62.29|64.91|62.51|64.97|62.57|64.63|62.23|0
1707959400000|2024-02-15 01:10:00|64.97|62.57|65.02|62.62|65.19|62.79|64.91|62.51|0
1707959700000|2024-02-15 01:15:00|64.92|62.72|65.14|62.94|65.32|63.12|64.92|62.72|0
1707960000000|2024-02-15 01:20:00|65.09|62.89|64.97|62.77|65.09|62.89|64.97|62.77|0
1707960300000|2024-02-15 01:25:00|65.03|62.83|65.03|62.83|65.14|62.94|64.97|62.77|0
1707960600000|2024-02-15 01:30:00|64.97|62.77|64.91|62.71|64.97|62.77|64.8|62.6|0
1707960900000|2024-02-15 01:35:00|64.86|62.66|65.14|62.94|65.19|62.99|64.86|62.66|0
1707961200000|2024-02-15 01:40:00|65.17|62.97|65.02|62.82|65.19|62.99|65.02|62.82|0
1707961500000|2024-02-15 01:45:00|64.97|62.77|64.96|62.76|65.11|62.91|64.96|62.76|0
1707961800000|2024-02-15 01:50:00|65.02|62.82|64.99|62.79|65.08|62.88|64.96|62.76|0
1707962100000|2024-02-15 01:55:00|64.96|62.76|65.02|62.82|65.07|62.87|64.96|62.76|0
1707962400000|2024-02-15 02:00:00|65.07|62.87|65.13|62.93|65.13|62.93|64.99|62.79|0
1707962700000|2024-02-15 02:05:00|65.18|62.98|65.07|62.87|65.18|62.98|65.01|62.81|0
1707963000000|2024-02-15 02:10:00|65.01|62.81|65.12|62.92|65.12|62.92|65.01|62.81|0
1707963300000|2024-02-15 02:15:00|65.07|62.87|64.78|62.58|65.12|62.92|64.78|62.58|0
1707963600000|2024-02-15 02:20:00|64.84|62.64|64.84|62.64|64.95|62.75|64.84|62.64|0
1707963900000|2024-02-15 02:25:00|64.89|62.69|64.67|62.47|64.89|62.69|64.61|62.41|0
1707964200000|2024-02-15 02:30:00|64.72|62.52|64.55|62.35|64.72|62.52|64.55|62.35|0
1707964500000|2024-02-15 02:35:00|64.5|62.3|64.22|62.02|64.5|62.3|64.22|62.02|0
1707964800000|2024-02-15 02:40:00|64.25|62.05|64.27|62.07|64.38|62.18|64.22|62.02|0
1707965100000|2024-02-15 02:45:00|64.21|62.01|64.32|62.12|64.33|62.13|64.21|62.01|0
1707965400000|2024-02-15 02:50:00|64.38|62.18|64.04|61.84|64.38|62.18|64.04|61.84|0
1707965700000|2024-02-15 02:55:00|63.99|61.79|64.04|61.84|64.1|61.9|63.99|61.79|0
1707966000000|2024-02-15 03:00:00|63.99|61.79|63.87|61.67|63.99|61.79|63.82|61.62|0
1707966300000|2024-02-15 03:05:00|63.93|61.73|63.98|61.78|64.04|61.84|63.82|61.62|0
1707966600000|2024-02-15 03:10:00|64.04|61.84|63.92|61.72|64.04|61.84|63.92|61.72|0
1707966900000|2024-02-15 03:15:00|63.87|61.67|63.81|61.61|63.92|61.72|63.81|61.61|0
1707967200000|2024-02-15 03:20:00|63.76|61.56|63.81|61.61|63.81|61.61|63.64|61.44|0
1707967500000|2024-02-15 03:25:00|63.87|61.67|63.92|61.72|63.92|61.72|63.81|61.61|0
1707967800000|2024-02-15 03:30:00|63.86|61.66|63.7|61.5|63.86|61.66|63.7|61.5|0
1707968100000|2024-02-15 03:35:00|63.72|61.52|63.8|61.6|63.86|61.66|63.72|61.52|0
1707968400000|2024-02-15 03:40:00|63.83|61.63|63.86|61.66|63.86|61.66|63.8|61.6|0
1707968700000|2024-02-15 03:45:00|63.89|61.69|63.91|61.71|63.91|61.71|63.86|61.66|0
1707969000000|2024-02-15 03:50:00|63.94|61.74|63.85|61.65|63.97|61.77|63.8|61.6|0
1707969300000|2024-02-15 03:55:00|63.8|61.6|63.91|61.71|63.96|61.76|63.8|61.6|0
1707969600000|2024-02-15 04:00:00|63.96|61.76|63.96|61.76|64.07|61.87|63.96|61.76|0
1707969900000|2024-02-15 04:05:00|63.91|61.71|64.01|61.81|64.07|61.87|63.91|61.71|0
1707970200000|2024-02-15 04:10:00|63.96|61.76|63.96|61.76|63.99|61.79|63.9|61.7|0
1707970500000|2024-02-15 04:15:00|64.01|61.81|64.01|61.81|64.07|61.87|63.96|61.76|0
1707970800000|2024-02-15 04:20:00|63.96|61.76|63.84|61.64|63.96|61.76|63.84|61.64|0
1707971100000|2024-02-15 04:25:00|63.79|61.59|63.79|61.59|63.79|61.59|63.73|61.53|0
1707971400000|2024-02-15 04:30:00|63.78|61.58|63.78|61.58|63.78|61.58|63.73|61.53|0
1707971700000|2024-02-15 04:35:00|63.81|61.61|63.89|61.69|63.95|61.75|63.81|61.61|0
1707972000000|2024-02-15 04:40:00|63.95|61.75|63.89|61.69|64|61.8|63.89|61.69|0
1707972300000|2024-02-15 04:45:00|63.86|61.66|63.83|61.63|63.89|61.69|63.78|61.58|0
1707972600000|2024-02-15 04:50:00|63.89|61.69|63.78|61.58|63.89|61.69|63.78|61.58|0
1707972900000|2024-02-15 04:55:00|63.83|61.63|63.83|61.63|63.83|61.63|63.77|61.57|0
1707973200000|2024-02-15 05:00:00|63.77|61.57|63.66|61.46|63.83|61.63|63.66|61.46|0
1707973500000|2024-02-15 05:05:00|63.72|61.52|63.83|61.63|63.83|61.63|63.72|61.52|0
1707973800000|2024-02-15 05:10:00|63.77|61.57|63.88|61.68|63.88|61.68|63.77|61.57|0
1707974100000|2024-02-15 05:15:00|63.93|61.73|63.77|61.57|63.93|61.73|63.71|61.51|0
1707974400000|2024-02-15 05:20:00|63.71|61.51|63.6|61.4|63.77|61.57|63.6|61.4|0
1707974700000|2024-02-15 05:25:00|63.54|61.34|63.43|61.23|63.63|61.43|63.43|61.23|0
1707975000000|2024-02-15 05:30:00|63.49|61.29|63.65|61.45|63.65|61.45|63.43|61.23|0
1707975300000|2024-02-15 05:35:00|63.7|61.5|63.7|61.5|63.7|61.5|63.65|61.45|0
1707975600000|2024-02-15 05:40:00|63.76|61.56|63.59|61.39|63.76|61.56|63.54|61.34|0
1707975900000|2024-02-15 05:45:00|63.56|61.36|63.75|61.55|63.76|61.56|63.56|61.36|0
1707976200000|2024-02-15 05:50:00|63.7|61.5|63.7|61.5|63.75|61.55|63.64|61.44|0
1707976500000|2024-02-15 05:55:00|63.64|61.44|63.64|61.44|63.75|61.55|63.53|61.33|0
1707976800000|2024-02-15 06:00:00|63.58|61.38|63.86|61.66|63.92|61.72|63.58|61.38|0
1707977100000|2024-02-15 06:05:00|63.89|61.69|63.8|61.6|64.08|61.88|63.78|61.58|0
1707977400000|2024-02-15 06:10:00|63.83|61.63|63.69|61.49|63.86|61.66|63.69|61.49|0
1707977700000|2024-02-15 06:15:00|63.63|61.43|63.52|61.32|63.63|61.43|63.52|61.32|0
1707978000000|2024-02-15 06:20:00|63.5|61.3|63.52|61.32|63.58|61.38|63.47|61.27|0
1707978300000|2024-02-15 06:25:00|63.57|61.37|63.63|61.43|63.63|61.43|63.52|61.32|0
1707978600000|2024-02-15 06:30:00|63.68|61.48|63.41|61.21|63.68|61.48|63.41|61.21|0
1707978900000|2024-02-15 06:35:00|63.35|61.15|63.4|61.2|63.46|61.26|63.35|61.15|0
1707979200000|2024-02-15 06:40:00|63.46|61.26|63.07|60.87|63.46|61.26|62.85|60.65|0
1707979500000|2024-02-15 06:45:00|63.13|60.93|62.6|60.4|63.13|60.93|62.58|60.38|0
1707979800000|2024-02-15 06:50:00|62.58|60.38|62.74|60.54|62.74|60.54|62.52|60.32|0
1707980100000|2024-02-15 06:55:00|62.68|60.48|62.52|60.32|62.82|60.62|62.46|60.26|0
1707980400000|2024-02-15 07:00:00|62.57|60.37|62.41|60.21|62.79|60.59|62.41|60.21|0
1707980700000|2024-02-15 07:05:00|62.46|60.26|62.4|60.2|62.62|60.42|62.35|60.15|0
1707981000000|2024-02-15 07:10:00|62.35|60.15|62.13|59.93|62.46|60.26|61.97|59.77|0
1707981300000|2024-02-15 07:15:00|62.1|59.9|62.02|59.82|62.13|59.93|61.97|59.77|0
1707981600000|2024-02-15 07:20:00|62.07|59.87|61.8|59.6|62.07|59.87|61.75|59.55|0
1707981900000|2024-02-15 07:25:00|61.75|59.55|61.69|59.49|61.86|59.66|61.69|59.49|0
1707982200000|2024-02-15 07:30:00|61.75|59.55|61.74|59.54|61.8|59.6|61.64|59.44|0
1707982500000|2024-02-15 07:35:00|61.69|59.49|61.96|59.76|61.96|59.76|61.64|59.44|0
1707982800000|2024-02-15 07:40:00|62.01|59.81|61.85|59.65|62.01|59.81|61.79|59.59|0
1707983100000|2024-02-15 07:45:00|61.9|59.7|61.9|59.7|61.96|59.76|61.79|59.59|0
1707983400000|2024-02-15 07:50:00|61.95|59.75|61.84|59.64|62.01|59.81|61.84|59.64|0
1707983700000|2024-02-15 07:55:00|61.87|59.67|62.28|60.08|62.28|60.08|61.87|59.67|0
1707984000000|2024-02-15 08:00:00|62.25|60.05|62.06|59.86|62.33|60.13|61.9|59.7|0
1707984300000|2024-02-15 08:05:00|62|59.8|61.73|59.53|62|59.8|61.68|59.48|0
1707984600000|2024-02-15 08:10:00|61.68|59.48|61.6|59.4|61.89|59.69|61.57|59.37|0
1707984900000|2024-02-15 08:15:00|61.57|59.37|61.62|59.42|61.62|59.42|61.24|59.04|0
1707985200000|2024-02-15 08:20:00|61.67|59.47|62.44|60.24|62.55|60.35|61.51|59.31|0
1707985500000|2024-02-15 08:25:00|62.39|60.19|62.17|59.97|62.5|60.3|62.12|59.92|0
1707985800000|2024-02-15 08:30:00|62.12|59.92|62.33|60.13|62.44|60.24|62.06|59.86|0
1707986100000|2024-02-15 08:35:00|62.38|60.18|62.44|60.24|62.65|60.45|62.33|60.13|0
1707986400000|2024-02-15 08:40:00|62.49|60.29|62.43|60.23|62.57|60.37|62.38|60.18|0
1707986700000|2024-02-15 08:45:00|62.38|60.18|62.16|59.96|62.38|60.18|62.11|59.91|0
1707987000000|2024-02-15 08:50:00|62.22|60.02|62.38|60.18|62.54|60.34|62.22|60.02|0
1707987300000|2024-02-15 08:55:00|62.32|60.12|62.1|59.9|62.32|60.12|62.1|59.9|0
1707987600000|2024-02-15 09:00:00|62.16|59.96|62.43|60.23|62.54|60.34|62.16|59.96|0
1707987900000|2024-02-15 09:05:00|62.48|60.28|62.81|60.61|62.86|60.66|62.37|60.17|0
1707988200000|2024-02-15 09:10:00|62.86|60.66|63.08|60.88|63.24|61.04|62.86|60.66|0
1707988500000|2024-02-15 09:15:00|63.13|60.93|62.91|60.71|63.13|60.93|62.8|60.6|0
1707988800000|2024-02-15 09:20:00|62.86|60.66|62.64|60.44|62.91|60.71|62.5|60.3|0
1707989100000|2024-02-15 09:25:00|62.69|60.49|62.8|60.6|62.96|60.76|62.64|60.44|0
1707989400000|2024-02-15 09:30:00|62.85|60.65|62.96|60.76|63.01|60.81|62.69|60.49|0
1707989700000|2024-02-15 09:35:00|63.01|60.81|62.96|60.76|63.01|60.81|62.8|60.6|0
1707990000000|2024-02-15 09:40:00|62.9|60.7|62.85|60.65|62.96|60.76|62.79|60.59|0
1707990300000|2024-02-15 09:45:00|62.9|60.7|63.23|61.03|63.23|61.03|62.85|60.65|0
1707990600000|2024-02-15 09:50:00|63.28|61.08|63.01|60.81|63.28|61.08|62.95|60.75|0
1707990900000|2024-02-15 09:55:00|63.06|60.86|62.9|60.7|63.06|60.86|62.84|60.64|0
1707991200000|2024-02-15 10:00:00|62.95|60.75|62.78|60.58|63|60.8|62.78|60.58|0
1707991500000|2024-02-15 10:05:00|62.73|60.53|62.7|60.5|62.84|60.64|62.62|60.42|0
1707991800000|2024-02-15 10:10:00|62.67|60.47|61.99|59.79|63.12|60.92|61.88|59.68|0
1707992100000|2024-02-15 10:15:00|62.04|59.84|62.36|60.16|62.37|60.17|61.99|59.79|0
1707992400000|2024-02-15 10:20:00|62.31|60.11|62.58|60.38|62.74|60.54|62.31|60.11|0
1707992700000|2024-02-15 10:25:00|62.53|60.33|62.58|60.38|62.63|60.43|62.42|60.22|0
1707993000000|2024-02-15 10:30:00|62.52|60.32|62.36|60.16|62.63|60.43|62.3|60.1|0
1707993300000|2024-02-15 10:35:00|62.41|60.21|62.57|60.37|62.68|60.48|62.41|60.21|0
1707993600000|2024-02-15 10:40:00|62.52|60.32|62.68|60.48|62.71|60.51|62.36|60.16|0
1707993900000|2024-02-15 10:45:00|62.63|60.43|62.63|60.43|62.68|60.48|62.52|60.32|0
1707994200000|2024-02-15 10:50:00|62.68|60.48|62.73|60.53|62.84|60.64|62.68|60.48|0
1707994500000|2024-02-15 10:55:00|62.79|60.59|62.46|60.26|62.79|60.59|62.46|60.26|0
1707994800000|2024-02-15 11:00:00|62.51|60.31|62.08|59.88|62.51|60.31|62.08|59.88|0
1707995100000|2024-02-15 11:05:00|62.13|59.93|62.18|59.98|62.29|60.09|61.97|59.77|0
1707995400000|2024-02-15 11:10:00|62.16|59.96|62.29|60.09|62.29|60.09|62.13|59.93|0
1707995700000|2024-02-15 11:15:00|62.34|60.14|62.4|60.2|62.59|60.39|62.29|60.09|0
1707996000000|2024-02-15 11:20:00|62.34|60.14|62.28|60.08|62.45|60.25|62.18|59.98|0
1707996300000|2024-02-15 11:25:00|62.34|60.14|62.34|60.14|62.5|60.3|62.28|60.08|0
1707996600000|2024-02-15 11:30:00|62.39|60.19|62.5|60.3|62.5|60.3|62.23|60.03|0
1707996900000|2024-02-15 11:35:00|62.55|60.35|62.5|60.3|62.66|60.46|62.44|60.24|0
1707997200000|2024-02-15 11:40:00|62.44|60.24|62.5|60.3|62.55|60.35|62.33|60.13|0
1707997500000|2024-02-15 11:45:00|62.49|60.29|62.44|60.24|62.55|60.35|62.38|60.18|0
1707997800000|2024-02-15 11:50:00|62.38|60.18|62.44|60.24|62.6|60.4|62.38|60.18|0
1707998100000|2024-02-15 11:55:00|62.49|60.29|62.38|60.18|62.49|60.29|62.27|60.07|0
1707998400000|2024-02-15 12:00:00|62.44|60.24|62.49|60.29|62.54|60.34|62.27|60.07|0
1707998700000|2024-02-15 12:05:00|62.54|60.34|62.21|60.01|62.54|60.34|62.21|60.01|0
1707999000000|2024-02-15 12:10:00|62.16|59.96|62.05|59.85|62.21|60.01|61.94|59.74|0
1707999300000|2024-02-15 12:15:00|62.1|59.9|62.37|60.17|62.37|60.17|62.05|59.85|0
1707999600000|2024-02-15 12:20:00|62.32|60.12|62.26|60.06|62.59|60.39|62.21|60.01|0
1707999900000|2024-02-15 12:25:00|62.32|60.12|62.04|59.84|62.37|60.17|62.04|59.84|0
1708000200000|2024-02-15 12:30:00|62.1|59.9|61.88|59.68|62.1|59.9|61.88|59.68|0
1708000500000|2024-02-15 12:35:00|61.93|59.73|62.09|59.89|62.09|59.89|61.93|59.73|0
1708000800000|2024-02-15 12:40:00|62.04|59.84|61.88|59.68|62.04|59.84|61.85|59.65|0
1708001100000|2024-02-15 12:45:00|61.82|59.62|61.82|59.62|61.87|59.67|61.71|59.51|0
1708001400000|2024-02-15 12:50:00|61.76|59.56|62.31|60.11|62.31|60.11|61.76|59.56|0
1708001700000|2024-02-15 12:55:00|62.36|60.16|62.03|59.83|62.36|60.16|61.95|59.75|0
1708002000000|2024-02-15 13:00:00|62.09|59.89|62.14|59.94|62.25|60.05|61.98|59.78|0
1708002300000|2024-02-15 13:05:00|62.19|59.99|62.08|59.88|62.25|60.05|62.03|59.83|0
1708002600000|2024-02-15 13:10:00|62.14|59.94|62.3|60.1|62.46|60.26|61.97|59.77|0
1708002900000|2024-02-15 13:15:00|62.35|60.15|62.4|60.2|62.52|60.32|62.35|60.15|0
1708003200000|2024-02-15 13:20:00|62.35|60.15|62.84|60.64|62.84|60.64|62.35|60.15|0
1708003500000|2024-02-15 13:25:00|62.79|60.59|62.73|60.53|62.89|60.69|62.62|60.42|0
1708003800000|2024-02-15 13:30:00|61.94|59.74|61.94|59.74|62.56|60.36|60.78|58.58|0
1708004100000|2024-02-15 13:35:00|61.96|59.76|61.21|59.01|62.02|59.82|61.15|58.95|0
1708004400000|2024-02-15 13:40:00|61.26|59.06|61.47|59.27|62.18|59.98|61.1|58.9|0
1708004700000|2024-02-15 13:45:00|61.37|59.17|62.67|60.47|62.84|60.64|61.25|59.05|0
1708005000000|2024-02-15 13:50:00|62.57|60.37|62.33|60.13|62.57|60.37|61.95|59.75|0
1708005300000|2024-02-15 13:55:00|62.22|60.02|61.78|59.58|62.22|60.02|61.65|59.45|0
1708005600000|2024-02-15 14:00:00|61.95|59.75|62.05|59.85|62.22|60.02|61.78|59.58|0
1708005900000|2024-02-15 14:05:00|62.11|59.91|62.27|60.07|62.6|60.4|62.05|59.85|0
1708006200000|2024-02-15 14:10:00|62.33|60.13|62.54|60.34|62.71|60.51|62.22|60.02|0
1708006500000|2024-02-15 14:15:00|62.49|60.29|62.54|60.34|62.71|60.51|62.19|59.99|0
1708006800000|2024-02-15 14:20:00|62.49|60.29|62.1|59.9|62.49|60.29|61.99|59.79|0
1708007100000|2024-02-15 14:25:00|62.16|59.96|62.65|60.45|63.31|61.11|62.16|59.96|0
1708007400000|2024-02-15 14:30:00|62.76|60.56|61.55|59.35|62.76|60.56|61.28|59.08|0
1708007700000|2024-02-15 14:35:00|61.5|59.3|61.39|59.19|61.88|59.68|61.01|58.81|0
1708008000000|2024-02-15 14:40:00|61.34|59.14|62.04|59.84|62.09|59.89|61.07|58.87|0
1708008300000|2024-02-15 14:45:00|61.98|59.78|61.12|58.92|62.04|59.84|60.8|58.6|0
1708008600000|2024-02-15 14:50:00|61.01|58.81|62.7|60.5|62.87|60.67|60.81|58.61|0
1708008900000|2024-02-15 14:55:00|62.65|60.45|62.54|60.34|62.81|60.61|62.21|60.01|0
1708009200000|2024-02-15 15:00:00|62.37|60.17|62.53|60.33|62.91|60.71|61.88|59.68|0
1708009500000|2024-02-15 15:05:00|62.69|60.49|61.55|59.35|62.69|60.49|61.55|59.35|0
1708009800000|2024-02-15 15:10:00|61.5|59.3|61.47|59.27|61.87|59.67|61.23|59.03|0
1708010100000|2024-02-15 15:15:00|61.49|59.29|61.56|59.36|61.6|59.4|60.69|58.49|0
1708010400000|2024-02-15 15:20:00|61.51|59.31|61.89|59.69|62.98|60.78|61.51|59.31|0
1708010700000|2024-02-15 15:25:00|61.73|59.53|63.41|61.21|63.52|61.32|61.57|59.37|0
1708011000000|2024-02-15 15:30:00|63.36|61.16|63.69|61.49|64.24|62.04|63.08|60.88|0
1708011300000|2024-02-15 15:35:00|63.71|61.51|63.03|60.83|64.07|61.87|63.03|60.83|0
1708011600000|2024-02-15 15:40:00|63.14|60.94|62.78|60.58|63.68|61.48|62.5|60.3|0
1708011900000|2024-02-15 15:45:00|62.72|60.52|62.39|60.19|62.89|60.69|62.23|60.03|0
1708012200000|2024-02-15 15:50:00|62.34|60.14|62.23|60.03|62.61|60.41|62.12|59.92|0
1708012500000|2024-02-15 15:55:00|62.34|60.14|62.23|60.03|62.61|60.41|61.9|59.7|0
1708012800000|2024-02-15 16:00:00|62.28|60.08|63.99|61.79|64.1|61.9|61.95|59.75|0
1708013100000|2024-02-15 16:05:00|64.04|61.84|64.6|62.4|64.93|62.73|63.71|61.51|0
1708013400000|2024-02-15 16:10:00|64.71|62.51|63.75|61.55|64.82|62.62|63.42|61.22|0
1708013700000|2024-02-15 16:15:00|63.7|61.5|63.92|61.72|63.97|61.77|63.59|61.39|0
1708014000000|2024-02-15 16:20:00|63.97|61.77|64.26|62.06|64.42|62.22|63.53|61.33|0
1708014300000|2024-02-15 16:25:00|64.2|62|63.92|61.72|64.65|62.45|63.7|61.5|0
1708014600000|2024-02-15 16:30:00|63.87|61.67|63.92|61.72|64.14|61.94|63.59|61.39|0
1708014900000|2024-02-15 16:35:00|63.87|61.67|63.09|60.89|63.89|61.69|63.04|60.84|0
1708015200000|2024-02-15 16:40:00|63.04|60.84|62.71|60.51|63.04|60.84|62.44|60.24|0
1708015500000|2024-02-15 16:45:00|62.66|60.46|62.76|60.56|62.87|60.67|62.38|60.18|0
1708015800000|2024-02-15 16:50:00|62.82|60.62|63.48|61.28|64.03|61.83|62.76|60.56|0
1708016100000|2024-02-15 16:55:00|63.54|61.34|63.1|60.9|63.76|61.56|63.04|60.84|0
1708016400000|2024-02-15 17:00:00|63.04|60.84|62.93|60.73|63.42|61.22|62.82|60.62|0
1708016700000|2024-02-15 17:05:00|63.04|60.84|62.98|60.78|63.31|61.11|62.93|60.73|0
1708017000000|2024-02-15 17:10:00|62.93|60.73|62.49|60.29|62.98|60.78|62.33|60.13|0
1708017300000|2024-02-15 17:15:00|62.44|60.24|61.95|59.75|62.76|60.56|61.95|59.75|0
1708017600000|2024-02-15 17:20:00|62.06|59.86|62.16|59.96|62.38|60.18|61.81|59.61|0
1708017900000|2024-02-15 17:25:00|62.22|60.02|61.14|58.94|62.27|60.07|61.14|58.94|0
1708018200000|2024-02-15 17:30:00|61.09|58.89|61.19|58.99|61.46|59.26|61.04|58.84|0
1708018500000|2024-02-15 17:35:00|61.14|58.94|61.14|58.94|61.35|59.15|61.09|58.89|0
1708018800000|2024-02-15 17:40:00|61.09|58.89|61.08|58.88|61.3|59.1|61.03|58.83|0
1708019100000|2024-02-15 17:45:00|61.03|58.83|61.4|59.2|61.67|59.47|60.87|58.67|0
1708019400000|2024-02-15 17:50:00|61.35|59.15|61.13|58.93|61.51|59.31|60.97|58.77|0
1708019700000|2024-02-15 17:55:00|61.08|58.88|61.99|59.79|62.05|59.85|61.08|58.88|0
1708020000000|2024-02-15 18:00:00|62.1|59.9|62.04|59.84|62.21|60.01|61.78|59.58|0
1708020300000|2024-02-15 18:05:00|62.1|59.9|60.54|58.34|62.1|59.9|60.33|58.13|0
1708020600000|2024-02-15 18:10:00|60.49|58.29|60.22|58.02|60.59|58.39|59.64|57.44|0
1708020900000|2024-02-15 18:15:00|60.17|57.97|60.19|57.99|60.22|58.02|59.33|57.13|0
1708021200000|2024-02-15 18:20:00|59.98|57.78|60.27|58.07|60.72|58.52|59.88|57.68|0
1708021500000|2024-02-15 18:25:00|60.22|58.02|59.77|57.57|60.51|58.31|59.77|57.57|0
1708021800000|2024-02-15 18:30:00|59.82|57.62|59.87|57.67|59.98|57.78|59.35|57.15|0
1708022100000|2024-02-15 18:35:00|59.82|57.62|60.08|57.88|60.61|58.41|59.82|57.62|0
1708022400000|2024-02-15 18:40:00|60.03|57.83|60.66|58.46|60.92|58.72|59.76|57.56|0
1708022700000|2024-02-15 18:45:00|60.6|58.4|60.6|58.4|60.76|58.56|60.34|58.14|0
1708023000000|2024-02-15 18:50:00|60.58|58.38|60.49|58.29|60.58|58.38|59.97|57.77|0
1708023300000|2024-02-15 18:55:00|60.44|58.24|59.97|57.77|60.6|58.4|59.97|57.77|0
1708023600000|2024-02-15 19:00:00|59.91|57.71|59.7|57.5|60.12|57.92|59.55|57.35|0
1708023900000|2024-02-15 19:05:00|59.65|57.45|59.6|57.4|60.17|57.97|59.13|56.93|0
1708024200000|2024-02-15 19:10:00|59.55|57.35|60.22|58.02|60.75|58.55|59.49|57.29|0
1708024500000|2024-02-15 19:15:00|60.28|58.08|59.57|57.37|60.33|58.13|59.47|57.27|0
1708024800000|2024-02-15 19:20:00|59.54|57.34|59.54|57.34|59.91|57.71|59.49|57.29|0
1708025100000|2024-02-15 19:25:00|59.49|57.29|60.18|57.98|60.49|58.29|59.49|57.29|0
1708025400000|2024-02-15 19:30:00|60.13|57.93|59.86|57.66|60.28|58.08|59.81|57.61|0
1708025700000|2024-02-15 19:35:00|59.92|57.72|59.91|57.71|59.97|57.77|59.6|57.4|0
1708026000000|2024-02-15 19:40:00|59.97|57.77|59.7|57.5|60.17|57.97|59.55|57.35|0
1708026300000|2024-02-15 19:45:00|59.6|57.4|59.29|57.09|59.7|57.5|59.29|57.09|0
1708026600000|2024-02-15 19:50:00|59.18|56.98|59.03|56.83|59.7|57.5|58.92|56.72|0
1708026900000|2024-02-15 19:55:00|58.97|56.77|59.39|57.19|59.54|57.34|58.67|56.47|0
1708027200000|2024-02-15 20:00:00|59.33|57.13|59.49|57.29|59.8|57.6|59.33|57.13|0
1708027500000|2024-02-15 20:05:00|59.54|57.34|60.11|57.91|60.22|58.02|59.54|57.34|0
1708027800000|2024-02-15 20:10:00|60.06|57.86|59.48|57.28|60.06|57.86|59.23|57.03|0
1708028100000|2024-02-15 20:15:00|59.54|57.34|59.95|57.75|60.06|57.86|59.28|57.08|0
1708028400000|2024-02-15 20:20:00|60|57.8|60.25|58.05|60.53|58.33|59.74|57.54|0
1708028700000|2024-02-15 20:25:00|60.2|58|59.41|57.21|60.2|58|59.31|57.11|0
1708029000000|2024-02-15 20:30:00|59.46|57.26|59.25|57.05|59.57|57.37|59.2|57|0
1708029300000|2024-02-15 20:35:00|59.31|57.11|60.09|57.89|60.09|57.89|59.31|57.11|0
1708029600000|2024-02-15 20:40:00|60.14|57.94|60.03|57.83|60.14|57.94|59.82|57.62|0
1708029900000|2024-02-15 20:45:00|60.08|57.88|60.19|57.99|60.35|58.15|59.87|57.67|0
1708030200000|2024-02-15 20:50:00|60.24|58.04|59.25|57.05|60.24|58.04|58.99|56.79|0
1708030500000|2024-02-15 20:55:00|59.19|56.99|58.07|55.87|60.11|57.91|57.86|55.66|0
1708030800000|2024-02-15 21:00:00|57.97|55.77|57.66|55.46|58.17|55.97|57.51|55.31|0
1708031100000|2024-02-15 21:05:00|57.71|55.51|57.3|55.1|57.71|55.51|57.3|55.1|0
1708031400000|2024-02-15 21:10:00|57.2|55|57.76|55.56|57.76|55.56|57.2|55|0
1708031700000|2024-02-15 21:15:00|57.7|55.3|57.4|55|57.7|55.3|57.4|55|0
1708032000000|2024-02-15 21:20:00|57.42|55.02|57.55|55.15|57.55|55.15|57.42|55.02|0
1708032300000|2024-02-15 21:25:00|57.5|55.1|57.19|54.79|57.5|55.1|57.19|54.79|0
1708032600000|2024-02-15 21:30:00|57.24|54.84|57.29|54.89|57.29|54.89|57.19|54.79|0
1708032900000|2024-02-15 21:35:00|57.24|54.84|57.19|54.79|57.29|54.89|57.19|54.79|0
1708033200000|2024-02-15 21:40:00|57.14|54.74|57.49|55.09|57.49|55.09|57.14|54.74|0
1708033500000|2024-02-15 21:45:00|57.44|55.04|57.29|54.89|57.49|55.09|57.24|54.84|0
1708033800000|2024-02-15 21:50:00|57.34|54.94|57.08|54.68|57.34|54.94|57.08|54.68|0
1708034100000|2024-02-15 21:55:00|57.03|54.63|57.26|54.86|57.31|54.91|56.98|54.58|0
1708034400000|2024-02-15 22:00:00|57.34|54.94|57.38|54.98|57.39|54.99|57.29|54.89|0
1708034700000|2024-02-15 22:05:00|57.39|54.99|57.4|55|57.44|55.04|57.36|54.96|0
1708035000000|2024-02-15 22:10:00|57.44|55.04|57.44|55.04|57.44|55.04|57.44|55.04|0
1708035300000|2024-02-15 22:15:00|57.43|55.03|57.4|55|57.43|55.03|57.32|54.92|0
1708035600000|2024-02-15 22:20:00|57.39|54.99|57.41|55.01|57.42|55.02|57.37|54.97|0
1708035900000|2024-02-15 22:25:00|57.48|55.08|57.56|55.16|57.57|55.17|57.48|55.08|0
1708036200000|2024-02-15 22:30:00|57.5|55.1|57.55|55.15|57.6|55.2|57.44|55.04|0
1708036500000|2024-02-15 22:35:00|57.52|55.12|57.56|55.16|57.56|55.16|57.52|55.12|0
1708036800000|2024-02-15 22:40:00|57.54|55.14|57.51|55.11|57.57|55.17|57.48|55.08|0
1708037100000|2024-02-15 22:45:00|57.47|55.07|57.56|55.16|57.56|55.16|57.47|55.07|0
1708037400000|2024-02-15 22:50:00|57.5|55.1|57.49|55.09|57.52|55.12|57.47|55.07|0
1708037700000|2024-02-15 22:55:00|57.5|55.1|57.52|55.12|57.52|55.12|57.49|55.09|0
1708038000000|2024-02-15 23:00:00|57.44|55.04|57.56|55.16|57.61|55.21|57.31|54.91|0
1708038300000|2024-02-15 23:05:00|57.61|55.21|57.64|55.24|57.71|55.31|57.56|55.16|0
1708038600000|2024-02-15 23:10:00|57.61|55.21|57.66|55.26|57.76|55.36|57.61|55.21|0
1708038900000|2024-02-15 23:15:00|57.71|55.31|57.66|55.26|57.74|55.34|57.61|55.21|0
1708039200000|2024-02-15 23:20:00|57.71|55.31|57.66|55.26|57.71|55.31|57.66|55.26|0
1708039500000|2024-02-15 23:25:00|57.61|55.21|57.71|55.31|57.76|55.36|57.61|55.21|0
1708039800000|2024-02-15 23:30:00|57.65|55.25|57.7|55.3|57.76|55.36|57.65|55.25|0
1708040100000|2024-02-15 23:35:00|57.75|55.35|57.6|55.2|57.75|55.35|57.6|55.2|0
1708040400000|2024-02-15 23:40:00|57.55|55.15|57.45|55.05|57.55|55.15|57.4|55|0
1708040700000|2024-02-15 23:45:00|57.47|55.07|57.6|55.2|57.65|55.25|57.47|55.07|0
1708041000000|2024-02-15 23:50:00|57.57|55.17|57.59|55.19|57.6|55.2|57.49|55.09|0
1708041300000|2024-02-15 23:55:00|57.65|55.25|57.64|55.24|57.75|55.35|57.64|55.24|0
1708041600000|2024-02-16 00:00:00|57.69|55.29|57.95|55.55|58|55.6|57.64|55.24|0
1708041900000|2024-02-16 00:05:00|58|55.6|58|55.6|58|55.6|57.79|55.39|0
1708042200000|2024-02-16 00:10:00|58.05|55.65|58.15|55.75|58.15|55.75|58|55.6|0
1708042500000|2024-02-16 00:15:00|58.12|55.72|58.1|55.7|58.2|55.8|57.99|55.59|0
1708042800000|2024-02-16 00:20:00|58.12|55.72|58.4|56|58.4|56|58.12|55.72|0
1708043100000|2024-02-16 00:25:00|58.45|56.05|58.55|56.15|58.61|56.21|58.4|56|0
1708043400000|2024-02-16 00:30:00|58.53|56.13|58.5|56.1|58.55|56.15|58.45|56.05|0
1708043700000|2024-02-16 00:35:00|58.45|56.05|58.55|56.15|58.6|56.2|58.45|56.05|0
1708044000000|2024-02-16 00:40:00|58.5|56.1|58.6|56.2|58.6|56.2|58.5|56.1|0
1708044300000|2024-02-16 00:45:00|58.55|56.15|58.55|56.15|58.6|56.2|58.5|56.1|0
1708044600000|2024-02-16 00:50:00|58.6|56.2|58.85|56.45|58.91|56.51|58.6|56.2|0
1708044900000|2024-02-16 00:55:00|58.8|56.4|58.8|56.4|59.01|56.61|58.8|56.4|0
1708045200000|2024-02-16 01:00:00|58.75|56.35|59.06|56.66|59.06|56.66|58.75|56.35|0
1708045500000|2024-02-16 01:05:00|59.01|56.61|59.06|56.66|59.16|56.76|59.01|56.61|0
1708045800000|2024-02-16 01:10:00|59.11|56.71|58.85|56.45|59.11|56.71|58.8|56.4|0
1708046100000|2024-02-16 01:15:00|58.75|56.55|58.8|56.6|58.85|56.65|58.7|56.5|0
1708046400000|2024-02-16 01:20:00|58.82|56.62|58.54|56.34|58.82|56.62|58.54|56.34|0
1708046700000|2024-02-16 01:25:00|58.56|56.36|58.48|56.28|58.56|56.36|58.48|56.28|0
1708047000000|2024-02-16 01:30:00|58.43|56.23|58.74|56.54|58.74|56.54|58.43|56.23|0
1708047300000|2024-02-16 01:35:00|58.71|56.51|59.05|56.85|59.05|56.85|58.64|56.44|0
1708047600000|2024-02-16 01:40:00|59.1|56.9|58.94|56.74|59.36|57.16|58.94|56.74|0
1708047900000|2024-02-16 01:45:00|58.99|56.79|58.84|56.64|58.99|56.79|58.84|56.64|0
1708048200000|2024-02-16 01:50:00|58.79|56.59|58.68|56.48|58.79|56.59|58.63|56.43|0
1708048500000|2024-02-16 01:55:00|58.66|56.46|58.63|56.43|58.73|56.53|58.52|56.32|0
1708048800000|2024-02-16 02:00:00|58.58|56.38|58.63|56.43|58.73|56.53|58.57|56.37|0
1708049100000|2024-02-16 02:05:00|58.68|56.48|58.73|56.53|58.83|56.63|58.68|56.48|0
1708049400000|2024-02-16 02:10:00|58.67|56.47|58.62|56.42|58.73|56.53|58.57|56.37|0
1708049700000|2024-02-16 02:15:00|58.57|56.37|58.62|56.42|58.67|56.47|58.57|56.37|0
1708050000000|2024-02-16 02:20:00|58.57|56.37|58.57|56.37|58.62|56.42|58.52|56.32|0
1708050300000|2024-02-16 02:25:00|58.62|56.42|58.56|56.36|58.72|56.52|58.56|56.36|0
1708050600000|2024-02-16 02:30:00|58.54|56.34|58.41|56.21|58.56|56.36|58.36|56.16|0
1708050900000|2024-02-16 02:35:00|58.36|56.16|58.41|56.21|58.46|56.26|58.36|56.16|0
1708051200000|2024-02-16 02:40:00|58.46|56.26|58.56|56.36|58.56|56.36|58.46|56.26|0
1708051500000|2024-02-16 02:45:00|58.61|56.41|58.4|56.2|58.61|56.41|58.4|56.2|0
1708051800000|2024-02-16 02:50:00|58.35|56.15|58.19|55.99|58.35|56.15|58.19|55.99|0
1708052100000|2024-02-16 02:55:00|58.14|55.94|58.09|55.89|58.19|55.99|58.09|55.89|0
1708052400000|2024-02-16 03:00:00|58.04|55.84|58.24|56.04|58.24|56.04|58.04|55.84|0
1708052700000|2024-02-16 03:05:00|58.19|55.99|58.19|55.99|58.24|56.04|58.14|55.94|0
1708053000000|2024-02-16 03:10:00|58.24|56.04|58.19|55.99|58.24|56.04|58.19|55.99|0
1708053300000|2024-02-16 03:15:00|58.24|56.04|58.24|56.04|58.24|56.04|58.19|55.99|0
1708053600000|2024-02-16 03:20:00|58.19|55.99|58.23|56.03|58.29|56.09|58.13|55.93|0
1708053900000|2024-02-16 03:25:00|58.26|56.06|58.28|56.08|58.29|56.09|58.18|55.98|0
1708054200000|2024-02-16 03:30:00|58.23|56.03|58.28|56.08|58.33|56.13|58.23|56.03|0
1708054500000|2024-02-16 03:35:00|58.23|56.03|58.13|55.93|58.23|56.03|58.13|55.93|0
1708054800000|2024-02-16 03:40:00|58.08|55.88|58.07|55.87|58.13|55.93|58.02|55.82|0
1708055100000|2024-02-16 03:45:00|58.12|55.92|58.12|55.92|58.23|56.03|58.1|55.9|0
1708055400000|2024-02-16 03:50:00|58.17|55.97|58.17|55.97|58.22|56.02|58.12|55.92|0
1708055700000|2024-02-16 03:55:00|58.12|55.92|58.12|55.92|58.12|55.92|58.02|55.82|0
1708056000000|2024-02-16 04:00:00|58.15|55.95|58.22|56.02|58.27|56.07|58.12|55.92|0
1708056300000|2024-02-16 04:05:00|58.17|55.97|58.17|55.97|58.22|56.02|58.17|55.97|0
1708056600000|2024-02-16 04:10:00|58.12|55.92|58.06|55.86|58.12|55.92|58.01|55.81|0
1708056900000|2024-02-16 04:15:00|58.01|55.81|57.96|55.76|58.01|55.81|57.91|55.71|0
1708057200000|2024-02-16 04:20:00|58.01|55.81|58.16|55.96|58.16|55.96|58.01|55.81|0
1708057500000|2024-02-16 04:25:00|58.14|55.94|58.03|55.83|58.14|55.94|58.01|55.81|0
1708057800000|2024-02-16 04:30:00|58.06|55.86|57.85|55.65|58.06|55.86|57.85|55.65|0
1708058100000|2024-02-16 04:35:00|57.9|55.7|57.9|55.7|57.95|55.75|57.85|55.65|0
1708058400000|2024-02-16 04:40:00|57.87|55.67|57.9|55.7|57.95|55.75|57.87|55.67|0
1708058700000|2024-02-16 04:45:00|57.95|55.75|57.95|55.75|58|55.8|57.9|55.7|0
1708059000000|2024-02-16 04:50:00|58|55.8|58.1|55.9|58.1|55.9|58|55.8|0
1708059300000|2024-02-16 04:55:00|58.15|55.95|58.25|56.05|58.25|56.05|58.1|55.9|0
1708059600000|2024-02-16 05:00:00|58.23|56.03|57.99|55.79|58.23|56.03|57.99|55.79|0
1708059900000|2024-02-16 05:05:00|58.04|55.84|58.04|55.84|58.04|55.84|57.99|55.79|0
1708060200000|2024-02-16 05:10:00|57.99|55.79|57.99|55.79|58.04|55.84|57.94|55.74|0
1708060500000|2024-02-16 05:15:00|58.04|55.84|58.04|55.84|58.04|55.84|57.99|55.79|0
1708060800000|2024-02-16 05:20:00|57.99|55.79|58.14|55.94|58.14|55.94|57.99|55.79|0
1708061100000|2024-02-16 05:25:00|58.17|55.97|58.14|55.94|58.19|55.99|58.09|55.89|0
1708061400000|2024-02-16 05:30:00|58.11|55.91|58.14|55.94|58.24|56.04|58.03|55.83|0
1708061700000|2024-02-16 05:35:00|58.19|55.99|58.19|55.99|58.24|56.04|58.13|55.93|0
1708062000000|2024-02-16 05:40:00|58.18|55.98|58.23|56.03|58.29|56.09|58.18|55.98|0
1708062300000|2024-02-16 05:45:00|58.26|56.06|58.18|55.98|58.29|56.09|58.13|55.93|0
1708062600000|2024-02-16 05:50:00|58.21|56.01|58.33|56.13|58.33|56.13|58.21|56.01|0
1708062900000|2024-02-16 05:55:00|58.38|56.18|58.49|56.29|58.49|56.29|58.38|56.18|0
1708063200000|2024-02-16 06:00:00|58.46|56.26|58.38|56.18|58.49|56.29|58.33|56.13|0
1708063500000|2024-02-16 06:05:00|58.33|56.13|58.33|56.13|58.43|56.23|58.33|56.13|0
1708063800000|2024-02-16 06:10:00|58.38|56.18|58.27|56.07|58.38|56.18|58.27|56.07|0
1708064100000|2024-02-16 06:15:00|58.22|56.02|58.22|56.02|58.27|56.07|58.22|56.02|0
1708064400000|2024-02-16 06:20:00|58.27|56.07|58.32|56.12|58.43|56.23|58.25|56.05|0
1708064700000|2024-02-16 06:25:00|58.37|56.17|58.32|56.12|58.37|56.17|58.22|56.02|0
1708065000000|2024-02-16 06:30:00|58.35|56.15|58.27|56.07|58.4|56.2|58.27|56.07|0
1708065300000|2024-02-16 06:35:00|58.32|56.12|58.21|56.01|58.37|56.17|58.21|56.01|0
1708065600000|2024-02-16 06:40:00|58.16|55.96|57.96|55.76|58.16|55.96|57.91|55.71|0
1708065900000|2024-02-16 06:45:00|57.9|55.7|58.01|55.81|58.06|55.86|57.9|55.7|0
1708066200000|2024-02-16 06:50:00|58.06|55.86|58.03|55.83|58.06|55.86|58|55.8|0
1708066500000|2024-02-16 06:55:00|58.05|55.85|57.75|55.55|58.05|55.85|57.75|55.55|0
1708066800000|2024-02-16 07:00:00|57.8|55.6|57.69|55.49|57.95|55.75|57.62|55.42|0
1708067100000|2024-02-16 07:05:00|57.74|55.54|57.84|55.64|57.9|55.7|57.74|55.54|0
1708067400000|2024-02-16 07:10:00|57.87|55.67|57.84|55.64|57.95|55.75|57.79|55.59|0
1708067700000|2024-02-16 07:15:00|57.89|55.69|57.94|55.74|57.94|55.74|57.79|55.59|0
1708068000000|2024-02-16 07:20:00|57.84|55.64|57.74|55.54|57.84|55.64|57.69|55.49|0
1708068300000|2024-02-16 07:25:00|57.69|55.49|57.58|55.38|57.74|55.54|57.48|55.28|0
1708068600000|2024-02-16 07:30:00|57.63|55.43|57.68|55.48|57.73|55.53|57.63|55.43|0
1708068900000|2024-02-16 07:35:00|57.71|55.51|57.68|55.48|57.83|55.63|57.63|55.43|0
1708069200000|2024-02-16 07:40:00|57.63|55.43|57.63|55.43|57.63|55.43|57.53|55.33|0
1708069500000|2024-02-16 07:45:00|57.68|55.48|57.57|55.37|57.68|55.48|57.52|55.32|0
1708069800000|2024-02-16 07:50:00|57.6|55.4|57.42|55.22|57.6|55.4|57.37|55.17|0
1708070100000|2024-02-16 07:55:00|57.32|55.12|57.67|55.47|57.67|55.47|57.27|55.07|0
1708070400000|2024-02-16 08:00:00|57.52|55.32|57.26|55.06|57.57|55.37|57.26|55.06|0
1708070700000|2024-02-16 08:05:00|57.21|55.01|57.11|54.91|57.26|55.06|57.04|54.84|0
1708071000000|2024-02-16 08:10:00|57.06|54.86|57.11|54.91|57.21|55.01|56.91|54.71|0
1708071300000|2024-02-16 08:15:00|57.13|54.93|56.9|54.7|57.13|54.93|56.85|54.65|0
1708071600000|2024-02-16 08:20:00|56.85|54.65|56.95|54.75|57|54.8|56.7|54.5|0
1708071900000|2024-02-16 08:25:00|56.93|54.73|56.6|54.4|56.93|54.73|56.55|54.35|0
1708072200000|2024-02-16 08:30:00|56.55|54.35|56.45|54.25|56.6|54.4|56.4|54.2|0
1708072500000|2024-02-16 08:35:00|56.42|54.22|56.34|54.14|56.45|54.25|56.29|54.09|0
1708072800000|2024-02-16 08:40:00|56.29|54.09|56.44|54.24|56.54|54.34|56.29|54.09|0
1708073100000|2024-02-16 08:45:00|56.39|54.19|56.49|54.29|56.49|54.29|56.34|54.14|0
1708073400000|2024-02-16 08:50:00|56.44|54.24|56.34|54.14|56.54|54.34|56.24|54.04|0
1708073700000|2024-02-16 08:55:00|56.39|54.19|56.44|54.24|56.44|54.24|56.29|54.09|0
1708074000000|2024-02-16 09:00:00|56.39|54.19|56.34|54.14|56.49|54.29|56.34|54.14|0
1708074300000|2024-02-16 09:05:00|56.39|54.19|56.68|54.48|56.69|54.49|56.39|54.19|0
1708074600000|2024-02-16 09:10:00|56.63|54.43|56.63|54.43|56.73|54.53|56.58|54.38|0
1708074900000|2024-02-16 09:15:00|56.68|54.48|56.48|54.28|56.68|54.48|56.48|54.28|0
1708075200000|2024-02-16 09:20:00|56.43|54.23|56.38|54.18|56.48|54.28|56.28|54.08|0
1708075500000|2024-02-16 09:25:00|56.33|54.13|55.78|53.58|56.33|54.13|55.78|53.58|0
1708075800000|2024-02-16 09:30:00|55.73|53.53|55.93|53.73|55.93|53.73|55.73|53.53|0
1708076100000|2024-02-16 09:35:00|55.98|53.78|56.07|53.87|56.12|53.92|55.93|53.73|0
1708076400000|2024-02-16 09:40:00|56.12|53.92|56.12|53.92|56.17|53.97|56.07|53.87|0
1708076700000|2024-02-16 09:45:00|56.17|53.97|56.22|54.02|56.22|54.02|56.12|53.92|0
1708077000000|2024-02-16 09:50:00|56.17|53.97|56.62|54.42|56.94|54.74|56.12|53.92|0
1708077300000|2024-02-16 09:55:00|56.67|54.47|56.57|54.37|56.72|54.52|56.57|54.37|0
1708077600000|2024-02-16 10:00:00|56.62|54.42|56.17|53.97|56.62|54.42|56.17|53.97|0
1708077900000|2024-02-16 10:05:00|56.22|54.02|56.17|53.97|56.27|54.07|56.17|53.97|0
1708078200000|2024-02-16 10:10:00|56.12|53.92|55.92|53.72|56.12|53.92|55.92|53.72|0
1708078500000|2024-02-16 10:15:00|55.97|53.77|56.01|53.81|56.06|53.86|55.96|53.76|0
1708078800000|2024-02-16 10:20:00|56.04|53.84|55.96|53.76|56.11|53.91|55.91|53.71|0
1708079100000|2024-02-16 10:25:00|56.01|53.81|55.86|53.66|56.01|53.81|55.66|53.46|0
1708079400000|2024-02-16 10:30:00|55.91|53.71|55.96|53.76|56.01|53.81|55.86|53.66|0
1708079700000|2024-02-16 10:35:00|55.91|53.71|55.71|53.51|55.96|53.76|55.71|53.51|0
1708080000000|2024-02-16 10:40:00|55.76|53.56|55.66|53.46|55.81|53.61|55.66|53.46|0
1708080300000|2024-02-16 10:45:00|55.61|53.41|55.66|53.46|55.71|53.51|55.61|53.41|0
1708080600000|2024-02-16 10:50:00|55.61|53.41|55.85|53.65|55.88|53.68|55.61|53.41|0
1708080900000|2024-02-16 10:55:00|55.9|53.7|55.95|53.75|56|53.8|55.8|53.6|0
1708081200000|2024-02-16 11:00:00|56|53.8|56.05|53.85|56.15|53.95|55.95|53.75|0
1708081500000|2024-02-16 11:05:00|56.1|53.9|55.75|53.55|56.15|53.95|55.75|53.55|0
1708081800000|2024-02-16 11:10:00|55.8|53.6|55.65|53.45|55.8|53.6|55.55|53.35|0
1708082100000|2024-02-16 11:15:00|55.7|53.5|55.94|53.74|56.04|53.84|55.7|53.5|0
1708082400000|2024-02-16 11:20:00|55.99|53.79|55.99|53.79|56.09|53.89|55.89|53.69|0
1708082700000|2024-02-16 11:25:00|55.94|53.74|55.99|53.79|56.04|53.84|55.94|53.74|0
1708083000000|2024-02-16 11:30:00|55.96|53.76|55.89|53.69|56.09|53.89|55.89|53.69|0
1708083300000|2024-02-16 11:35:00|55.84|53.64|55.84|53.64|55.93|53.73|55.79|53.59|0
1708083600000|2024-02-16 11:40:00|55.89|53.69|55.88|53.68|55.89|53.69|55.78|53.58|0
1708083900000|2024-02-16 11:45:00|55.93|53.73|56.18|53.98|56.28|54.08|55.88|53.68|0
1708084200000|2024-02-16 11:50:00|56.13|53.93|55.98|53.78|56.18|53.98|55.98|53.78|0
1708084500000|2024-02-16 11:55:00|55.93|53.73|55.98|53.78|56.08|53.88|55.93|53.73|0
1708084800000|2024-02-16 12:00:00|56.03|53.83|56.07|53.87|56.13|53.93|55.98|53.78|0
1708085100000|2024-02-16 12:05:00|56.03|53.83|56.22|54.02|56.27|54.07|55.98|53.78|0
1708085400000|2024-02-16 12:10:00|56.27|54.07|56.42|54.22|56.47|54.27|56.27|54.07|0
1708085700000|2024-02-16 12:15:00|56.47|54.27|56.62|54.42|56.62|54.42|56.42|54.22|0
1708086000000|2024-02-16 12:20:00|56.67|54.47|56.47|54.27|56.67|54.47|56.32|54.12|0
1708086300000|2024-02-16 12:25:00|56.52|54.32|56.61|54.41|56.61|54.41|56.32|54.12|0
1708086600000|2024-02-16 12:30:00|56.66|54.46|56.61|54.41|56.76|54.56|56.61|54.41|0
1708086900000|2024-02-16 12:35:00|56.66|54.46|56.71|54.51|56.76|54.56|56.61|54.41|0
1708087200000|2024-02-16 12:40:00|56.66|54.46|56.81|54.61|56.86|54.66|56.61|54.41|0
1708087500000|2024-02-16 12:45:00|56.76|54.56|56.46|54.26|56.76|54.56|56.36|54.16|0
1708087800000|2024-02-16 12:50:00|56.51|54.31|56.76|54.56|56.76|54.56|56.46|54.26|0
1708088100000|2024-02-16 12:55:00|56.81|54.61|56.85|54.65|56.86|54.66|56.75|54.55|0
1708088400000|2024-02-16 13:00:00|56.8|54.6|57.03|54.83|57.18|54.98|56.34|54.14|0
1708088700000|2024-02-16 13:05:00|57.08|54.88|56.88|54.68|57.28|55.08|56.83|54.63|0
1708089000000|2024-02-16 13:10:00|56.83|54.63|56.83|54.63|56.93|54.73|56.73|54.53|0
1708089300000|2024-02-16 13:15:00|56.88|54.68|56.58|54.38|56.98|54.78|56.58|54.38|0
1708089600000|2024-02-16 13:20:00|56.63|54.43|57.28|55.08|57.38|55.18|56.58|54.38|0
1708089900000|2024-02-16 13:25:00|57.23|55.03|57.4|55.2|57.4|55.2|56.92|54.72|0
1708090200000|2024-02-16 13:30:00|58.11|55.91|59.85|57.65|60.11|57.91|58.11|55.91|0
1708090500000|2024-02-16 13:35:00|60.01|57.81|60.06|57.86|60.37|58.17|59.38|57.18|0
1708090800000|2024-02-16 13:40:00|60.03|57.83|60.48|58.28|60.48|58.28|59.58|57.38|0
1708091100000|2024-02-16 13:45:00|60.53|58.33|61.27|59.07|61.49|59.29|60.37|58.17|0
1708091400000|2024-02-16 13:50:00|61.17|58.97|59.95|57.75|61.17|58.97|59.79|57.59|0
1708091700000|2024-02-16 13:55:00|59.89|57.69|59.21|57.01|59.89|57.69|59.06|56.86|0
1708092000000|2024-02-16 14:00:00|59.16|56.96|60.79|58.59|60.79|58.59|58.69|56.49|0
1708092300000|2024-02-16 14:05:00|60.74|58.54|59.87|57.67|61.22|59.02|59.72|57.52|0
1708092600000|2024-02-16 14:10:00|59.93|57.73|59.98|57.78|60.14|57.94|59.56|57.36|0
1708092900000|2024-02-16 14:15:00|60.03|57.83|60.29|58.09|60.45|58.25|59.82|57.62|0
1708093200000|2024-02-16 14:20:00|60.34|58.14|60.55|58.35|60.55|58.35|60.13|57.93|0
1708093500000|2024-02-16 14:25:00|60.34|58.14|59.71|57.51|60.45|58.25|59.61|57.41|0
1708093800000|2024-02-16 14:30:00|59.76|57.56|61.23|59.03|61.29|59.09|59.45|57.25|0
1708094100000|2024-02-16 14:35:00|61.18|58.98|60.52|58.32|61.29|59.09|59.34|57.14|0
1708094400000|2024-02-16 14:40:00|60.46|58.26|60.62|58.42|60.78|58.58|60.15|57.95|0
1708094700000|2024-02-16 14:45:00|60.52|58.32|60.51|58.31|60.78|58.58|60.2|58|0
1708095000000|2024-02-16 14:50:00|60.54|58.34|62.29|60.09|62.29|60.09|60.46|58.26|0
1708095300000|2024-02-16 14:55:00|62.35|60.15|62.23|60.03|63.06|60.86|61.8|59.6|0
1708095600000|2024-02-16 15:00:00|62.84|60.64|62.52|60.32|64.06|61.86|62.3|60.1|0
1708095900000|2024-02-16 15:05:00|62.57|60.37|61.92|59.72|62.9|60.7|61.86|59.66|0
1708096200000|2024-02-16 15:10:00|62.03|59.83|61.67|59.47|62.13|59.93|61.27|59.07|0
1708096500000|2024-02-16 15:15:00|61.75|59.55|61.05|58.85|61.75|59.55|61|58.8|0
1708096800000|2024-02-16 15:20:00|61.16|58.96|62.24|60.04|62.65|60.45|61.11|58.91|0
1708097100000|2024-02-16 15:25:00|62.29|60.09|61.53|59.33|62.56|60.36|61.37|59.17|0
1708097400000|2024-02-16 15:30:00|61.59|59.39|61.85|59.65|62.4|60.2|61.48|59.28|0
1708097700000|2024-02-16 15:35:00|61.91|59.71|59.9|57.7|62.12|59.92|59.85|57.65|0
1708098000000|2024-02-16 15:40:00|59.8|57.6|60.01|57.81|60.17|57.97|59.64|57.44|0
1708098300000|2024-02-16 15:45:00|59.95|57.75|60.27|58.07|60.27|58.07|59.11|56.91|0
1708098600000|2024-02-16 15:50:00|60|57.8|59.21|57.01|60.06|57.86|59.21|57.01|0
1708098900000|2024-02-16 15:55:00|59.16|56.96|59.63|57.43|60.05|57.85|59.16|56.96|0
1708099200000|2024-02-16 16:00:00|59.47|57.27|59.05|56.85|59.61|57.41|59.05|56.85|0
1708099500000|2024-02-16 16:05:00|58.95|56.75|57.82|55.62|59.37|57.17|57.77|55.57|0
1708099800000|2024-02-16 16:10:00|57.77|55.57|57.31|55.11|58.03|55.83|57.25|55.05|0
1708100100000|2024-02-16 16:15:00|57.25|55.05|56.95|54.75|57.41|55.21|56.74|54.54|0
1708100400000|2024-02-16 16:20:00|56.89|54.69|56.49|54.29|56.89|54.69|56.39|54.19|0
1708100700000|2024-02-16 16:25:00|56.59|54.39|56.66|54.46|56.84|54.64|56.54|54.34|0
1708101000000|2024-02-16 16:30:00|56.59|54.39|56.64|54.44|56.74|54.54|56.18|53.98|0
1708101300000|2024-02-16 16:35:00|56.58|54.38|56.63|54.43|57.2|55|56.58|54.38|0
1708101600000|2024-02-16 16:40:00|56.58|54.38|55.92|53.72|56.63|54.43|55.72|53.52|0
1708101900000|2024-02-16 16:45:00|55.87|53.67|56.23|54.03|56.38|54.18|55.77|53.57|0
1708102200000|2024-02-16 16:50:00|56.28|54.08|56.07|53.87|56.5|54.3|55.82|53.62|0
1708102500000|2024-02-16 16:55:00|56.12|53.92|56.02|53.82|56.22|54.02|55.57|53.37|0
1708102800000|2024-02-16 17:00:00|56.12|53.92|55.82|53.62|56.22|54.02|55.77|53.57|0
1708103100000|2024-02-16 17:05:00|55.87|53.67|56.47|54.27|56.52|54.32|55.87|53.67|0
1708103400000|2024-02-16 17:10:00|56.52|54.32|56.93|54.73|57.04|54.84|56.42|54.22|0
1708103700000|2024-02-16 17:15:00|56.98|54.78|57.08|54.88|57.29|55.09|56.93|54.73|0
1708104000000|2024-02-16 17:20:00|57.03|54.83|56.68|54.48|57.29|55.09|56.68|54.48|0
1708104300000|2024-02-16 17:25:00|56.73|54.53|56.42|54.22|56.93|54.73|56.42|54.22|0
1708104600000|2024-02-16 17:30:00|56.37|54.17|56.62|54.42|56.72|54.52|56.27|54.07|0
1708104900000|2024-02-16 17:35:00|56.57|54.37|56.92|54.72|57.13|54.93|56.52|54.32|0
1708105200000|2024-02-16 17:40:00|56.87|54.67|56.97|54.77|57.13|54.93|56.8|54.6|0
1708105500000|2024-02-16 17:45:00|57.02|54.82|56.67|54.47|57.02|54.82|56.57|54.37|0
1708105800000|2024-02-16 17:50:00|56.72|54.52|56.9|54.7|57.17|54.97|56.72|54.52|0
1708106100000|2024-02-16 17:55:00|56.92|54.72|57.17|54.97|57.53|55.33|56.87|54.67|0
1708106400000|2024-02-16 18:00:00|57.22|55.02|58.61|56.41|58.61|56.41|57.17|54.97|0
1708106700000|2024-02-16 18:05:00|58.67|56.47|58.52|56.32|59.08|56.88|58.4|56.2|0
1708107000000|2024-02-16 18:10:00|58.57|56.37|58.83|56.63|59.4|57.2|58.57|56.37|0
1708107300000|2024-02-16 18:15:00|58.88|56.68|58.77|56.57|58.88|56.68|58.41|56.21|0
1708107600000|2024-02-16 18:20:00|58.83|56.63|57.32|55.12|58.83|56.63|57.32|55.12|0
1708107900000|2024-02-16 18:25:00|57.22|55.02|57.53|55.33|57.73|55.53|57.17|54.97|0
1708108200000|2024-02-16 18:30:00|57.48|55.28|57.42|55.22|57.63|55.43|57.27|55.07|0
1708108500000|2024-02-16 18:35:00|57.37|55.17|57.01|54.81|57.47|55.27|57.01|54.81|0
1708108800000|2024-02-16 18:40:00|56.99|54.79|56.76|54.56|57.22|55.02|56.76|54.56|0
1708109100000|2024-02-16 18:45:00|56.71|54.51|56.86|54.66|56.86|54.66|56.6|54.4|0
1708109400000|2024-02-16 18:50:00|56.81|54.61|56.7|54.5|56.81|54.61|56.45|54.25|0
1708109700000|2024-02-16 18:55:00|56.65|54.45|56.1|53.9|56.8|54.6|56.1|53.9|0
1708110000000|2024-02-16 19:00:00|56|53.8|55.59|53.39|56.05|53.85|55.35|53.15|0
1708110300000|2024-02-16 19:05:00|55.54|53.34|56.21|54.01|56.73|54.53|55.34|53.14|0
1708110600000|2024-02-16 19:10:00|56.16|53.96|56.3|54.1|56.3|54.1|55.96|53.76|0
1708110900000|2024-02-16 19:15:00|56.35|54.15|56.35|54.15|56.4|54.2|56.13|53.93|0
1708111200000|2024-02-16 19:20:00|56.3|54.1|56.3|54.1|56.55|54.35|56.2|54|0
1708111500000|2024-02-16 19:25:00|56.35|54.15|56.35|54.15|56.5|54.3|56.2|54|0
1708111800000|2024-02-16 19:30:00|56.4|54.2|56.9|54.7|57.1|54.9|56.25|54.05|0
1708112100000|2024-02-16 19:35:00|56.85|54.65|57.36|55.16|57.71|55.51|56.8|54.6|0
1708112400000|2024-02-16 19:40:00|57.41|55.21|57.56|55.36|57.61|55.41|57.15|54.95|0
1708112700000|2024-02-16 19:45:00|57.61|55.41|60.9|58.7|61.98|59.78|57.61|55.41|0
1708113000000|2024-02-16 19:50:00|60.84|58.64|61.76|58.9|62.14|59.29|60.84|58.42|0
1708113300000|2024-02-16 19:55:00|61.71|58.85|60.13|57.27|61.92|59.06|59.9|57.04|0
1708113600000|2024-02-16 20:00:00|60.18|57.32|60.71|57.85|60.82|57.96|59.76|56.9|0
1708113900000|2024-02-16 20:05:00|60.76|57.9|59.95|57.09|60.81|57.95|59.9|57.04|0
1708114200000|2024-02-16 20:10:00|60.06|57.2|60.32|57.46|60.86|58|59.95|57.09|0
1708114500000|2024-02-16 20:15:00|60.38|57.52|59.89|57.25|60.59|57.95|59.84|57.2|0
1708114800000|2024-02-16 20:20:00|59.79|57.15|59.63|56.99|60.32|57.68|59.36|56.72|0
1708115100000|2024-02-16 20:25:00|59.57|56.93|59.62|56.98|59.94|57.3|59.47|56.83|0
1708115400000|2024-02-16 20:30:00|59.52|56.88|59.57|56.93|60.1|57.46|59.41|56.77|0
1708115700000|2024-02-16 20:35:00|59.62|56.98|60.52|57.88|60.63|57.99|59.46|56.82|0
1708116000000|2024-02-16 20:40:00|60.58|57.94|61.6|58.96|61.93|59.29|60.52|57.88|0
1708116300000|2024-02-16 20:45:00|61.71|59.07|62.91|60.27|62.97|60.33|61.22|58.58|0
1708116600000|2024-02-16 20:50:00|62.86|60.22|61.06|58.42|62.86|60.22|60.53|57.89|0
1708116900000|2024-02-16 20:55:00|61.01|58.37|61.12|58.48|61.44|58.8|60.69|58.05|0
1708117200000|2024-02-16 21:00:00|61.06|58.42|62.21|59.57|62.37|59.73|61.06|58.42|0
1708117500000|2024-02-16 21:05:00|62.18|59.54|62.04|59.4|62.43|59.79|61.99|59.35|0
1708117800000|2024-02-16 21:10:00|62.09|59.45|62.15|59.51|62.37|59.73|62.09|59.45|0
1708305300000|2024-02-19 01:15:00|60.88|58.68|60.88|58.68|60.98|58.78|60.88|58.68|0
1708305600000|2024-02-19 01:20:00|60.93|58.73|61.25|59.05|61.3|59.1|60.85|58.65|0
1708305900000|2024-02-19 01:25:00|61.3|59.1|61.36|59.16|61.52|59.32|61.14|58.94|0
1708306200000|2024-02-19 01:30:00|61.41|59.21|61.84|59.64|61.95|59.75|61.3|59.1|0
1708306500000|2024-02-19 01:35:00|61.9|59.7|62.11|59.91|62.17|59.97|61.84|59.64|0
1708306800000|2024-02-19 01:40:00|62.17|59.97|62.38|60.18|62.55|60.35|62.11|59.91|0
1708307100000|2024-02-19 01:45:00|62.44|60.24|61.67|59.47|62.44|60.24|61.67|59.47|0
1708307400000|2024-02-19 01:50:00|61.73|59.53|61.73|59.53|61.78|59.58|61.56|59.36|0
1708307700000|2024-02-19 01:55:00|61.78|59.58|61.83|59.63|61.83|59.63|61.67|59.47|0
1708308000000|2024-02-19 02:00:00|61.89|59.69|61.89|59.69|62|59.8|61.72|59.52|0
1708308300000|2024-02-19 02:05:00|61.91|59.71|62.05|59.85|62.1|59.9|61.83|59.63|0
1708308600000|2024-02-19 02:10:00|62.1|59.9|61.99|59.79|62.1|59.9|61.83|59.63|0
1708308900000|2024-02-19 02:15:00|61.94|59.74|61.96|59.76|62.15|59.95|61.88|59.68|0
1708309200000|2024-02-19 02:20:00|61.99|59.79|61.82|59.62|61.99|59.79|61.77|59.57|0
1708309500000|2024-02-19 02:25:00|61.77|59.57|61.82|59.62|61.88|59.68|61.61|59.41|0
1708309800000|2024-02-19 02:30:00|61.77|59.57|61.87|59.67|61.98|59.78|61.77|59.57|0
1708310100000|2024-02-19 02:35:00|61.82|59.62|61.79|59.59|61.87|59.67|61.76|59.56|0
1708310400000|2024-02-19 02:40:00|61.82|59.62|61.76|59.56|61.82|59.62|61.71|59.51|0
1708310700000|2024-02-19 02:45:00|61.74|59.54|61.71|59.51|61.76|59.56|61.65|59.45|0
1708311000000|2024-02-19 02:50:00|61.76|59.56|61.65|59.45|61.76|59.56|61.54|59.34|0
1708311300000|2024-02-19 02:55:00|61.68|59.48|61.81|59.61|61.92|59.72|61.65|59.45|0
1708311600000|2024-02-19 03:00:00|61.76|59.56|61.65|59.45|61.81|59.61|61.59|59.39|0
1708311900000|2024-02-19 03:05:00|61.59|59.39|61.48|59.28|61.65|59.45|61.48|59.28|0
1708312200000|2024-02-19 03:10:00|61.53|59.33|61.53|59.33|61.59|59.39|61.48|59.28|0
1708312500000|2024-02-19 03:15:00|61.59|59.39|61.64|59.44|61.69|59.49|61.53|59.33|0
1708312800000|2024-02-19 03:20:00|61.67|59.47|61.64|59.44|61.69|59.49|61.64|59.44|0
1708313100000|2024-02-19 03:25:00|61.69|59.49|61.85|59.65|61.91|59.71|61.64|59.44|0
1708313400000|2024-02-19 03:30:00|61.83|59.63|61.63|59.43|61.91|59.71|61.63|59.43|0
1708313700000|2024-02-19 03:35:00|61.69|59.49|61.69|59.49|61.74|59.54|61.66|59.46|0
1708314000000|2024-02-19 03:40:00|61.66|59.46|61.9|59.7|61.9|59.7|61.63|59.43|0
1708314300000|2024-02-19 03:45:00|61.96|59.76|61.68|59.48|62.06|59.86|61.68|59.48|0
1708314600000|2024-02-19 03:50:00|61.66|59.46|61.79|59.59|61.79|59.59|61.63|59.43|0
1708314900000|2024-02-19 03:55:00|61.73|59.53|61.84|59.64|61.87|59.67|61.73|59.53|0
1708315200000|2024-02-19 04:00:00|61.9|59.7|61.79|59.59|61.9|59.7|61.79|59.59|0
1708315500000|2024-02-19 04:05:00|61.78|59.58|61.67|59.47|61.78|59.58|61.67|59.47|0
1708315800000|2024-02-19 04:10:00|61.78|59.58|61.67|59.47|61.89|59.69|61.65|59.45|0
1708316100000|2024-02-19 04:15:00|61.73|59.53|61.72|59.52|61.78|59.58|61.67|59.47|0
1708316400000|2024-02-19 04:20:00|61.75|59.55|61.72|59.52|61.83|59.63|61.72|59.52|0
1708316700000|2024-02-19 04:25:00|61.78|59.58|61.72|59.52|61.83|59.63|61.72|59.52|0
1708317000000|2024-02-19 04:30:00|61.77|59.57|61.72|59.52|61.77|59.57|61.67|59.47|0
1708317300000|2024-02-19 04:35:00|61.66|59.46|61.61|59.41|61.66|59.46|61.55|59.35|0
1708317600000|2024-02-19 04:40:00|61.55|59.35|61.44|59.24|61.61|59.41|61.44|59.24|0
1708317900000|2024-02-19 04:45:00|61.39|59.19|61.44|59.24|61.44|59.24|61.34|59.14|0
1708318200000|2024-02-19 04:50:00|61.5|59.3|61.39|59.19|61.5|59.3|61.39|59.19|0
1708318500000|2024-02-19 04:55:00|61.33|59.13|61.44|59.24|61.44|59.24|61.33|59.13|0
1708318800000|2024-02-19 05:00:00|61.38|59.18|61.17|58.97|61.44|59.24|61.11|58.91|0
1708319100000|2024-02-19 05:05:00|61.27|59.07|61.43|59.23|61.49|59.29|61.27|59.07|0
1708319400000|2024-02-19 05:10:00|61.38|59.18|61.49|59.29|61.54|59.34|61.38|59.18|0
1708319700000|2024-02-19 05:15:00|61.43|59.23|61.48|59.28|61.54|59.34|61.41|59.21|0
1708320000000|2024-02-19 05:20:00|61.54|59.34|61.48|59.28|61.65|59.45|61.43|59.23|0
1708320300000|2024-02-19 05:25:00|61.43|59.23|61.43|59.23|61.43|59.23|61.27|59.07|0
1708320600000|2024-02-19 05:30:00|61.4|59.2|61.37|59.17|61.43|59.23|61.32|59.12|0
1708320900000|2024-02-19 05:35:00|61.34|59.14|61.26|59.06|61.37|59.17|61.26|59.06|0
1708321200000|2024-02-19 05:40:00|61.21|59.01|61.15|58.95|61.26|59.06|61.13|58.93|0
1708321500000|2024-02-19 05:45:00|61.12|58.92|61.15|58.95|61.26|59.06|61.1|58.9|0
1708321800000|2024-02-19 05:50:00|61.2|59|61.2|59|61.2|59|61.15|58.95|0
1708322100000|2024-02-19 05:55:00|61.25|59.05|61.25|59.05|61.25|59.05|61.2|59|0
1708322400000|2024-02-19 06:00:00|61.31|59.11|61.09|58.89|61.36|59.16|61.09|58.89|0
1708322700000|2024-02-19 06:05:00|61.14|58.94|61.14|58.94|61.25|59.05|61.09|58.89|0
1708323000000|2024-02-19 06:10:00|61.09|58.89|61.03|58.83|61.14|58.94|61.01|58.81|0
1708323300000|2024-02-19 06:15:00|61.09|58.89|61.03|58.83|61.14|58.94|60.98|58.78|0
1708323600000|2024-02-19 06:20:00|61.08|58.88|61.14|58.94|61.19|58.99|61.06|58.86|0
1708323900000|2024-02-19 06:25:00|61.16|58.96|60.97|58.77|61.16|58.96|60.97|58.77|0
1708324200000|2024-02-19 06:30:00|61.03|58.83|61.02|58.82|61.03|58.83|60.92|58.72|0
1708324500000|2024-02-19 06:35:00|61.05|58.85|60.97|58.77|61.08|58.88|60.97|58.77|0
1708324800000|2024-02-19 06:40:00|61|58.8|61.02|58.82|61.13|58.93|60.97|58.77|0
1708325100000|2024-02-19 06:45:00|60.99|58.79|61.02|58.82|61.13|58.93|60.99|58.79|0
1708325400000|2024-02-19 06:50:00|61.05|58.85|60.91|58.71|61.07|58.87|60.85|58.65|0
1708325700000|2024-02-19 06:55:00|60.88|58.68|60.91|58.71|60.96|58.76|60.85|58.65|0
1708326000000|2024-02-19 07:00:00|60.93|58.73|61.17|58.97|61.23|59.03|60.85|58.65|0
1708326300000|2024-02-19 07:05:00|61.12|58.92|61.28|59.08|61.39|59.19|61.07|58.87|0
1708326600000|2024-02-19 07:10:00|61.33|59.13|61.55|59.35|61.6|59.4|61.17|58.97|0
1708326900000|2024-02-19 07:15:00|61.58|59.38|62.01|59.81|62.15|59.95|61.58|59.38|0
1708327200000|2024-02-19 07:20:00|61.93|59.73|61.93|59.73|62.04|59.84|61.76|59.56|0
1708327500000|2024-02-19 07:25:00|61.87|59.67|61.76|59.56|61.87|59.67|61.71|59.51|0
1708327800000|2024-02-19 07:30:00|61.87|59.67|62.09|59.89|62.09|59.89|61.76|59.56|0
1708328100000|2024-02-19 07:35:00|62.03|59.83|61.95|59.75|62.03|59.83|61.87|59.67|0
1708328400000|2024-02-19 07:40:00|61.97|59.77|61.48|59.28|61.97|59.77|61.43|59.23|0
1708328700000|2024-02-19 07:45:00|61.46|59.26|61.97|59.77|61.97|59.77|61.46|59.26|0
1708329000000|2024-02-19 07:50:00|61.94|59.74|61.75|59.55|61.94|59.74|61.7|59.5|0
1708329300000|2024-02-19 07:55:00|61.78|59.58|61.91|59.71|61.97|59.77|61.75|59.55|0
1708329600000|2024-02-19 08:00:00|61.86|59.66|61.53|59.33|61.86|59.66|61.31|59.11|0
1708329900000|2024-02-19 08:05:00|61.48|59.28|61.64|59.44|61.91|59.71|61.37|59.17|0
1708330200000|2024-02-19 08:10:00|61.69|59.49|61.69|59.49|61.74|59.54|61.31|59.11|0
1708330500000|2024-02-19 08:15:00|61.77|59.57|61.52|59.32|61.8|59.6|61.47|59.27|0
1708330800000|2024-02-19 08:20:00|61.58|59.38|62.34|60.14|62.56|60.36|61.47|59.27|0
1708331100000|2024-02-19 08:25:00|62.23|60.03|61.6|59.4|62.39|60.19|61.57|59.37|0
1708331400000|2024-02-19 08:30:00|61.57|59.37|61.46|59.26|61.79|59.59|61.46|59.26|0
1708331700000|2024-02-19 08:35:00|61.41|59.21|61.52|59.32|61.68|59.48|61.36|59.16|0
1708332000000|2024-02-19 08:40:00|61.54|59.34|61.57|59.37|61.73|59.53|61.51|59.31|0
1708332300000|2024-02-19 08:45:00|61.62|59.42|61.24|59.04|61.62|59.42|61.19|58.99|0
1708332600000|2024-02-19 08:50:00|61.27|59.07|61.35|59.15|61.46|59.26|61.24|59.04|0
1708332900000|2024-02-19 08:55:00|61.4|59.2|61.45|59.25|61.67|59.47|61.4|59.2|0
1708333200000|2024-02-19 09:00:00|61.4|59.2|61.29|59.09|61.56|59.36|61.29|59.09|0
1708333500000|2024-02-19 09:05:00|61.34|59.14|61.21|59.01|61.34|59.14|61.13|58.93|0
1708333800000|2024-02-19 09:10:00|61.18|58.98|61.18|58.98|61.26|59.06|61.12|58.92|0
1708334100000|2024-02-19 09:15:00|61.23|59.03|61.23|59.03|61.23|59.03|61.02|58.82|0
1708334400000|2024-02-19 09:20:00|61.28|59.08|61.28|59.08|61.34|59.14|61.07|58.87|0
1708334700000|2024-02-19 09:25:00|61.34|59.14|61.28|59.08|61.34|59.14|61.12|58.92|0
1708335000000|2024-02-19 09:30:00|61.25|59.05|61.28|59.08|61.33|59.13|61.17|58.97|0
1708335300000|2024-02-19 09:35:00|61.33|59.13|61.33|59.13|61.49|59.29|61.33|59.13|0
1708335600000|2024-02-19 09:40:00|61.38|59.18|61.22|59.02|61.38|59.18|61.17|58.97|0
1708335900000|2024-02-19 09:45:00|61.27|59.07|61.16|58.96|61.27|59.07|61.11|58.91|0
1708336200000|2024-02-19 09:50:00|61.22|59.02|61|58.8|61.22|59.02|60.97|58.77|0
1708336500000|2024-02-19 09:55:00|60.95|58.75|60.97|58.77|61|58.8|60.84|58.64|0
1708336800000|2024-02-19 10:00:00|60.95|58.75|61.05|58.85|61.11|58.91|60.94|58.74|0
1708337100000|2024-02-19 10:05:00|61.1|58.9|61|58.8|61.1|58.9|60.94|58.74|0
1708337400000|2024-02-19 10:10:00|60.99|58.79|60.89|58.69|61.05|58.85|60.83|58.63|0
1708337700000|2024-02-19 10:15:00|60.83|58.63|60.99|58.79|60.99|58.79|60.78|58.58|0
1708338000000|2024-02-19 10:20:00|60.97|58.77|61.26|59.06|61.26|59.06|60.94|58.74|0
1708338300000|2024-02-19 10:25:00|61.29|59.09|61.42|59.22|61.64|59.44|61.29|59.09|0
1708338600000|2024-02-19 10:30:00|61.37|59.17|61.36|59.16|61.37|59.17|61.15|58.95|0
1708338900000|2024-02-19 10:35:00|61.31|59.11|61.52|59.32|61.52|59.32|61.2|59|0
1708339200000|2024-02-19 10:40:00|61.55|59.35|61.41|59.21|61.58|59.38|61.36|59.16|0
1708339500000|2024-02-19 10:45:00|61.39|59.19|61.36|59.16|61.39|59.19|61.2|59|0
1708339800000|2024-02-19 10:50:00|61.33|59.13|61.46|59.26|61.47|59.27|61.33|59.13|0
1708340100000|2024-02-19 10:55:00|61.52|59.32|61.3|59.1|61.55|59.35|61.3|59.1|0
1708340400000|2024-02-19 11:00:00|61.35|59.15|61.08|58.88|61.41|59.21|61.08|58.88|0
1708340700000|2024-02-19 11:05:00|61.14|58.94|61.08|58.88|61.24|59.04|60.97|58.77|0
1708341000000|2024-02-19 11:10:00|61.11|58.91|61.24|59.04|61.24|59.04|61.08|58.88|0
1708341300000|2024-02-19 11:15:00|61.19|58.99|61.35|59.15|61.35|59.15|61.19|58.99|0
1708341600000|2024-02-19 11:20:00|61.37|59.17|61.24|59.04|61.45|59.25|61.24|59.04|0
1708341900000|2024-02-19 11:25:00|61.29|59.09|61.45|59.25|61.61|59.41|61.24|59.04|0
1708342200000|2024-02-19 11:30:00|61.4|59.2|61.34|59.14|61.45|59.25|61.29|59.09|0
1708342500000|2024-02-19 11:35:00|61.39|59.19|61.39|59.19|61.56|59.36|61.39|59.19|0
1708342800000|2024-02-19 11:40:00|61.37|59.17|61.23|59.03|61.37|59.17|61.07|58.87|0
1708343100000|2024-02-19 11:45:00|61.17|58.97|61.5|59.3|61.5|59.3|61.17|58.97|0
1708343400000|2024-02-19 11:50:00|61.47|59.27|61.77|59.57|61.9|59.7|61.39|59.19|0
1708343700000|2024-02-19 11:55:00|61.82|59.62|61.71|59.51|61.88|59.68|61.6|59.4|0
1708344000000|2024-02-19 12:00:00|61.76|59.56|61.55|59.35|61.76|59.56|61.49|59.29|0
1708344300000|2024-02-19 12:05:00|61.57|59.37|61.6|59.4|61.65|59.45|61.44|59.24|0
1708344600000|2024-02-19 12:10:00|61.65|59.45|61.54|59.34|61.76|59.56|61.49|59.29|0
1708344900000|2024-02-19 12:15:00|61.52|59.32|61.49|59.29|61.6|59.4|61.49|59.29|0
1708345200000|2024-02-19 12:20:00|61.51|59.31|61.76|59.56|61.76|59.56|61.43|59.23|0
1708345500000|2024-02-19 12:25:00|61.81|59.61|61.7|59.5|61.81|59.61|61.7|59.5|0
1708345800000|2024-02-19 12:30:00|61.75|59.55|61.59|59.39|61.81|59.61|61.59|59.39|0
1708346100000|2024-02-19 12:35:00|61.64|59.44|61.53|59.33|61.7|59.5|61.53|59.33|0
1708346400000|2024-02-19 12:40:00|61.56|59.36|61.42|59.22|61.59|59.39|61.42|59.22|0
1708346700000|2024-02-19 12:45:00|61.37|59.17|61.42|59.22|61.58|59.38|61.37|59.17|0
1708347000000|2024-02-19 12:50:00|61.37|59.17|61.47|59.27|61.69|59.49|61.37|59.17|0
1708347300000|2024-02-19 12:55:00|61.5|59.3|61.42|59.22|61.53|59.33|61.36|59.16|0
1708347600000|2024-02-19 13:00:00|61.47|59.27|61.63|59.43|61.74|59.54|61.42|59.22|0
1708347900000|2024-02-19 13:05:00|61.69|59.49|61.47|59.27|61.79|59.59|61.47|59.27|0
1708348200000|2024-02-19 13:10:00|61.44|59.24|61.25|59.05|61.47|59.27|61.25|59.05|0
1708348500000|2024-02-19 13:15:00|61.19|58.99|61.14|58.94|61.25|59.05|61.08|58.88|0
1708348800000|2024-02-19 13:20:00|61.08|58.88|60.97|58.77|61.19|58.99|60.92|58.72|0
1708349100000|2024-02-19 13:25:00|60.92|58.72|60.97|58.77|61.05|58.85|60.92|58.72|0
1708349400000|2024-02-19 13:30:00|60.92|58.72|60.92|58.72|60.97|58.77|60.86|58.66|0
1708349700000|2024-02-19 13:35:00|60.97|58.77|61.08|58.88|61.08|58.88|60.92|58.72|0
1708350000000|2024-02-19 13:40:00|61.1|58.9|61.29|59.09|61.35|59.15|61.1|58.9|0
1708350300000|2024-02-19 13:45:00|61.34|59.14|61.29|59.09|61.34|59.14|61.18|58.98|0
1708350600000|2024-02-19 13:50:00|61.26|59.06|61.18|58.98|61.29|59.09|61.18|58.98|0
1708350900000|2024-02-19 13:55:00|61.12|58.92|61.07|58.87|61.28|59.08|61.07|58.87|0
1708351200000|2024-02-19 14:00:00|61.01|58.81|61.23|59.03|61.23|59.03|60.96|58.76|0
1708351500000|2024-02-19 14:05:00|61.17|58.97|61.25|59.05|61.28|59.08|61.17|58.97|0
1708351800000|2024-02-19 14:10:00|61.23|59.03|61.04|58.84|61.23|59.03|60.95|58.75|0
1708352100000|2024-02-19 14:15:00|61.06|58.86|60.95|58.75|61.06|58.86|60.9|58.7|0
1708352400000|2024-02-19 14:20:00|60.93|58.73|60.84|58.64|60.95|58.75|60.84|58.64|0
1708352700000|2024-02-19 14:25:00|60.87|58.67|60.79|58.59|60.9|58.7|60.79|58.59|0
1708353000000|2024-02-19 14:30:00|60.73|58.53|60.68|58.48|60.84|58.64|60.52|58.32|0
1708353300000|2024-02-19 14:35:00|60.73|58.53|60.52|58.32|60.73|58.53|60.41|58.21|0
1708353600000|2024-02-19 14:40:00|60.46|58.26|60.3|58.1|60.46|58.26|60.25|58.05|0
1708353900000|2024-02-19 14:45:00|60.33|58.13|60.19|57.99|60.46|58.26|60.19|57.99|0
1708354200000|2024-02-19 14:50:00|60.24|58.04|60.4|58.2|60.4|58.2|60.19|57.99|0
1708354500000|2024-02-19 14:55:00|60.35|58.15|60.4|58.2|60.45|58.25|60.35|58.15|0
1708354800000|2024-02-19 15:00:00|60.45|58.25|60.35|58.15|60.56|58.36|60.32|58.12|0
1708355100000|2024-02-19 15:05:00|60.29|58.09|60.45|58.25|60.56|58.36|60.29|58.09|0
1708355400000|2024-02-19 15:10:00|60.48|58.28|60.16|57.96|60.56|58.36|60.06|57.86|0
1708355700000|2024-02-19 15:15:00|60.22|58.02|60.4|58.2|60.48|58.28|60.16|57.96|0
1708356000000|2024-02-19 15:20:00|60.43|58.23|60.43|58.23|60.48|58.28|60.37|58.17|0
1708356300000|2024-02-19 15:25:00|60.48|58.28|60.37|58.17|60.64|58.44|60.37|58.17|0
1708356600000|2024-02-19 15:30:00|60.42|58.22|60.42|58.22|60.48|58.28|60.37|58.17|0
1708356900000|2024-02-19 15:35:00|60.48|58.28|60.26|58.06|60.48|58.28|60.26|58.06|0
1708357200000|2024-02-19 15:40:00|60.31|58.11|60.53|58.33|60.53|58.33|60.31|58.11|0
1708357500000|2024-02-19 15:45:00|60.55|58.35|60.79|58.59|60.79|58.59|60.47|58.27|0
1708357800000|2024-02-19 15:50:00|60.82|58.62|60.79|58.59|60.85|58.65|60.74|58.54|0
1708358100000|2024-02-19 15:55:00|60.74|58.54|60.79|58.59|60.79|58.59|60.73|58.53|0
1708358400000|2024-02-19 16:00:00|60.68|58.48|60.57|58.37|60.79|58.59|60.57|58.37|0
1708358700000|2024-02-19 16:05:00|60.63|58.43|60.84|58.64|60.89|58.69|60.62|58.42|0
1708359000000|2024-02-19 16:10:00|60.89|58.69|60.84|58.64|60.89|58.69|60.68|58.48|0
1708359300000|2024-02-19 16:15:00|60.78|58.58|60.73|58.53|60.78|58.58|60.62|58.42|0
1708359600000|2024-02-19 16:20:00|60.67|58.47|60.67|58.47|60.73|58.53|60.62|58.42|0
1708359900000|2024-02-19 16:25:00|60.7|58.5|60.72|58.52|60.78|58.58|60.67|58.47|0
1708360200000|2024-02-19 16:30:00|60.67|58.47|60.67|58.47|60.72|58.52|60.61|58.41|0
1708360500000|2024-02-19 16:35:00|60.72|58.52|60.56|58.36|60.77|58.57|60.5|58.3|0
1708360800000|2024-02-19 16:40:00|60.59|58.39|60.61|58.41|60.66|58.46|60.56|58.36|0
1708361100000|2024-02-19 16:45:00|60.56|58.36|60.55|58.35|60.61|58.41|60.5|58.3|0
1708361400000|2024-02-19 16:50:00|60.53|58.33|60.55|58.35|60.61|58.41|60.5|58.3|0
1708361700000|2024-02-19 16:55:00|60.5|58.3|60.44|58.24|60.55|58.35|60.39|58.19|0
1708362000000|2024-02-19 17:00:00|60.42|58.22|60.55|58.35|60.58|58.38|60.39|58.19|0
1708362300000|2024-02-19 17:05:00|60.6|58.4|60.65|58.45|60.65|58.45|60.55|58.35|0
1708362600000|2024-02-19 17:10:00|60.6|58.4|60.6|58.4|60.65|58.45|60.6|58.4|0
1708362900000|2024-02-19 17:15:00|60.63|58.43|60.6|58.4|60.63|58.43|60.54|58.34|0
1708363200000|2024-02-19 17:20:00|60.62|58.42|60.7|58.5|60.76|58.56|60.6|58.4|0
1708363500000|2024-02-19 17:25:00|60.65|58.45|60.54|58.34|60.7|58.5|60.54|58.34|0
1708363800000|2024-02-19 17:30:00|60.49|58.29|60.46|58.26|60.54|58.34|60.38|58.18|0
1708364100000|2024-02-19 17:35:00|60.43|58.23|60.48|58.28|60.54|58.34|60.43|58.23|0
1708364400000|2024-02-19 17:40:00|60.46|58.26|60.43|58.23|60.48|58.28|60.37|58.17|0
1708364700000|2024-02-19 17:45:00|60.37|58.17|60.26|58.06|60.37|58.17|60.26|58.06|0
1708365000000|2024-02-19 17:50:00|60.29|58.09|60.26|58.06|60.32|58.12|60.26|58.06|0
1708365300000|2024-02-19 17:55:00|60.21|58.01|60.47|58.27|60.58|58.38|60.21|58.01|0
1708365600000|2024-02-19 18:00:00|60.53|58.33|60.52|58.32|60.53|58.33|60.5|58.3|0
1708367100000|2024-02-19 18:25:00|60.51|58.31|60.51|58.31|60.51|58.31|60.51|58.31|0
1708368600000|2024-02-19 18:50:00|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1708370100000|2024-02-19 19:15:00|60.49|58.29|60.49|58.29|60.49|58.29|60.49|58.29|0
1708371300000|2024-02-19 19:35:00|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1708372500000|2024-02-19 19:55:00|60.38|58.18|60.28|58.08|60.38|58.18|60.28|58.08|0
1708372800000|2024-02-19 20:00:00|60.27|58.07|60.27|58.07|60.27|58.07|60.27|58.07|0
1708373100000|2024-02-19 20:05:00|60.38|58.18|60.27|58.07|60.38|58.18|60.27|58.07|0
1708373400000|2024-02-19 20:10:00|60.37|58.17|60.27|58.07|60.37|58.17|60.27|58.07|0
1708373700000|2024-02-19 20:15:00|60.37|58.17|60.27|58.07|60.37|58.17|60.27|58.07|0
1708374300000|2024-02-19 20:25:00|60.26|58.06|60.06|57.86|60.26|58.06|60.06|57.86|0
1708374900000|2024-02-19 20:35:00|60.05|57.85|60.05|57.85|60.05|57.85|60.05|57.85|0
1708375500000|2024-02-19 20:45:00|60.16|57.96|60.05|57.85|60.16|57.96|60.05|57.85|0
1708375800000|2024-02-19 20:50:00|60.15|57.95|60.05|57.85|60.15|57.95|60.05|57.85|0
1708376100000|2024-02-19 20:55:00|60.15|57.95|60.25|58.05|60.25|58.05|60.05|57.85|0
1708377300000|2024-02-19 21:15:00|60.35|57.95|60.34|57.94|60.35|58.05|60.25|57.94|0
1708377900000|2024-02-19 21:25:00|60.29|57.89|60.29|57.89|60.29|57.89|60.29|57.89|0
1708378500000|2024-02-19 21:35:00|60.28|57.88|60.28|57.88|60.28|57.88|60.28|57.88|0
1708379700000|2024-02-19 21:55:00|60.38|57.98|60.38|57.98|60.38|57.98|60.38|57.98|0
1708381200000|2024-02-19 22:20:00|60.37|57.97|60.37|57.97|60.37|57.97|60.37|57.97|0
1708382700000|2024-02-19 22:45:00|60.36|57.96|60.36|57.96|60.36|57.96|60.36|57.96|0
1708383600000|2024-02-19 23:00:00|60.49|58.09|60.67|58.27|60.83|58.43|60.49|58.09|0
1708383900000|2024-02-19 23:05:00|60.65|58.25|60.72|58.32|60.89|58.49|60.62|58.22|0
1708384200000|2024-02-19 23:10:00|60.83|58.43|61.59|59.19|61.75|59.35|60.83|58.43|0
1708384500000|2024-02-19 23:15:00|61.7|59.3|61.64|59.24|61.86|59.46|61.59|59.19|0
1708384800000|2024-02-19 23:20:00|61.7|59.3|61.69|59.29|61.8|59.4|61.64|59.24|0
1708385100000|2024-02-19 23:25:00|61.64|59.24|61.99|59.59|62.02|59.62|61.64|59.24|0
1708385400000|2024-02-19 23:30:00|61.96|59.56|62.4|60|62.4|60|61.85|59.45|0
1708385700000|2024-02-19 23:35:00|62.35|59.95|62.32|59.92|62.46|60.06|62.18|59.78|0
1708386000000|2024-02-19 23:40:00|62.35|59.95|62.18|59.78|62.57|60.17|62.18|59.78|0
1708386300000|2024-02-19 23:45:00|62.23|59.83|62.4|60|62.54|60.14|62.23|59.83|0
1708386600000|2024-02-19 23:50:00|62.45|60.05|62.73|60.33|62.95|60.55|62.45|60.05|0
1708386900000|2024-02-19 23:55:00|62.75|60.35|62.5|60.1|62.78|60.38|62.45|60.05|0
1708387200000|2024-02-20 00:00:00|62.56|60.16|62.67|60.27|62.83|60.43|62.45|60.05|0
1708387500000|2024-02-20 00:05:00|62.78|60.38|62.66|60.26|62.89|60.49|62.61|60.21|0
1708387800000|2024-02-20 00:10:00|62.72|60.32|62.72|60.32|62.77|60.37|62.5|60.1|0
1708388100000|2024-02-20 00:15:00|62.66|60.26|62.66|60.26|62.66|60.26|62.55|60.15|0
1708388400000|2024-02-20 00:20:00|62.61|60.21|63.27|60.87|63.38|60.98|62.61|60.21|0
1708388700000|2024-02-20 00:25:00|63.32|60.92|62.91|60.51|63.38|60.98|62.88|60.48|0
1708389000000|2024-02-20 00:30:00|62.93|60.53|62.82|60.42|62.93|60.53|62.66|60.26|0
1708389300000|2024-02-20 00:35:00|62.79|60.39|62.85|60.45|62.93|60.53|62.76|60.36|0
1708389600000|2024-02-20 00:40:00|62.87|60.47|62.93|60.53|63.09|60.69|62.76|60.36|0
1708389900000|2024-02-20 00:45:00|62.87|60.47|62.98|60.58|63.04|60.64|62.87|60.47|0
1708390200000|2024-02-20 00:50:00|62.93|60.53|62.92|60.52|63.01|60.61|62.87|60.47|0
1708390500000|2024-02-20 00:55:00|62.9|60.5|62.65|60.25|62.9|60.5|62.65|60.25|0
1708390800000|2024-02-20 01:00:00|62.7|60.3|62.64|60.24|62.76|60.36|62.64|60.24|0
1708391100000|2024-02-20 01:05:00|62.7|60.3|62.84|60.44|62.86|60.46|62.7|60.3|0
1708391400000|2024-02-20 01:10:00|62.81|60.41|62.86|60.46|62.86|60.46|62.7|60.3|0
1708391700000|2024-02-20 01:15:00|62.76|60.56|62.32|60.12|62.76|60.56|62.32|60.12|0
1708392000000|2024-02-20 01:20:00|62.26|60.06|62.09|59.89|62.26|60.06|62.04|59.84|0
1708392300000|2024-02-20 01:25:00|62.12|59.92|61.87|59.67|62.2|60|61.87|59.67|0
1708392600000|2024-02-20 01:30:00|61.98|59.78|62.64|60.44|62.7|60.5|61.98|59.78|0
1708392900000|2024-02-20 01:35:00|62.7|60.5|62.78|60.58|62.86|60.66|62.53|60.33|0
1708393200000|2024-02-20 01:40:00|62.81|60.61|63.08|60.88|63.25|61.05|62.81|60.61|0
1708393500000|2024-02-20 01:45:00|63.14|60.94|63.64|61.44|64.2|62|62.32|60.12|0
1708393800000|2024-02-20 01:50:00|63.75|61.55|63.75|61.55|64.09|61.89|63.69|61.49|0
1708394100000|2024-02-20 01:55:00|63.8|61.6|64.71|62.51|64.76|62.56|63.75|61.55|0
1708394400000|2024-02-20 02:00:00|64.76|62.56|64.76|62.56|65.11|62.91|64.59|62.39|0
1708394700000|2024-02-20 02:05:00|64.93|62.73|64.53|62.33|65.05|62.85|64.48|62.28|0
1708395000000|2024-02-20 02:10:00|64.65|62.45|64.13|61.93|64.65|62.45|64.02|61.82|0
1708395300000|2024-02-20 02:15:00|64.19|61.99|64.24|62.04|64.42|62.22|64.13|61.93|0
1708395600000|2024-02-20 02:20:00|64.27|62.07|64.7|62.5|64.81|62.61|64.27|62.07|0
1708395900000|2024-02-20 02:25:00|64.67|62.47|64.64|62.44|64.73|62.53|64.47|62.27|0
1708396200000|2024-02-20 02:30:00|64.58|62.38|64.41|62.21|64.64|62.44|64.35|62.15|0
1708396500000|2024-02-20 02:35:00|64.47|62.27|64.41|62.21|64.47|62.27|64.35|62.15|0
1708396800000|2024-02-20 02:40:00|64.46|62.26|64.12|61.92|64.49|62.29|64.12|61.92|0
1708397100000|2024-02-20 02:45:00|64.18|61.98|64.46|62.26|64.52|62.32|64.12|61.92|0
1708397400000|2024-02-20 02:50:00|64.4|62.2|64.4|62.2|64.52|62.32|64.34|62.14|0
1708397700000|2024-02-20 02:55:00|64.46|62.26|64.34|62.14|64.46|62.26|64.29|62.09|0
1708398000000|2024-02-20 03:00:00|64.23|62.03|64.34|62.14|64.46|62.26|64.17|61.97|0
1708398300000|2024-02-20 03:05:00|64.37|62.17|64.42|62.22|64.42|62.22|64.23|62.03|0
1708398600000|2024-02-20 03:10:00|64.4|62.2|64.62|62.42|64.65|62.45|64.39|62.19|0
1708398900000|2024-02-20 03:15:00|64.56|62.36|64.48|62.28|64.62|62.42|64.45|62.25|0
1708399200000|2024-02-20 03:20:00|64.45|62.25|64.62|62.42|64.68|62.48|64.45|62.25|0
1708399500000|2024-02-20 03:25:00|64.56|62.36|64.5|62.3|64.67|62.47|64.5|62.3|0
1708399800000|2024-02-20 03:30:00|64.56|62.36|64.39|62.19|64.56|62.36|64.33|62.13|0
1708400100000|2024-02-20 03:35:00|64.38|62.18|64.44|62.24|64.5|62.3|64.38|62.18|0
1708400400000|2024-02-20 03:40:00|64.47|62.27|64.55|62.35|64.61|62.41|64.44|62.24|0
1708400700000|2024-02-20 03:45:00|64.61|62.41|64.55|62.35|64.67|62.47|64.55|62.35|0
1708401000000|2024-02-20 03:50:00|64.49|62.29|64.35|62.15|64.49|62.29|64.32|62.12|0
1708401300000|2024-02-20 03:55:00|64.32|62.12|64.38|62.18|64.43|62.23|64.32|62.12|0
1708401600000|2024-02-20 04:00:00|64.32|62.12|64.32|62.12|64.37|62.17|64.32|62.12|0
1708401900000|2024-02-20 04:05:00|64.26|62.06|64.15|61.95|64.32|62.12|64.15|61.95|0
1708402200000|2024-02-20 04:10:00|64.09|61.89|64.03|61.83|64.26|62.06|64.03|61.83|0
1708402500000|2024-02-20 04:15:00|63.97|61.77|63.92|61.72|63.97|61.77|63.63|61.43|0
1708402800000|2024-02-20 04:20:00|63.97|61.77|64.2|62|64.25|62.05|63.91|61.71|0
1708403100000|2024-02-20 04:25:00|64.25|62.05|64.25|62.05|64.48|62.28|64.25|62.05|0
1708403400000|2024-02-20 04:30:00|64.31|62.11|64.19|61.99|64.36|62.16|64.14|61.94|0
1708403700000|2024-02-20 04:35:00|64.25|62.05|64.19|61.99|64.25|62.05|64.13|61.93|0
1708404000000|2024-02-20 04:40:00|64.25|62.05|64.24|62.04|64.36|62.16|64.19|61.99|0
1708404300000|2024-02-20 04:45:00|64.22|62.02|64.3|62.1|64.3|62.1|64.19|61.99|0
1708404600000|2024-02-20 04:50:00|64.24|62.04|64.13|61.93|64.24|62.04|64.07|61.87|0
1708404900000|2024-02-20 04:55:00|64.18|61.98|64.21|62.01|64.3|62.1|64.13|61.93|0
1708405200000|2024-02-20 05:00:00|64.18|61.98|64.01|61.81|64.24|62.04|64.01|61.81|0
1708405500000|2024-02-20 05:05:00|64.07|61.87|64.12|61.92|64.18|61.98|63.95|61.75|0
1708405800000|2024-02-20 05:10:00|64.06|61.86|64.29|62.09|64.29|62.09|64.01|61.81|0
1708406100000|2024-02-20 05:15:00|64.23|62.03|64.17|61.97|64.23|62.03|64.06|61.86|0
1708406400000|2024-02-20 05:20:00|64.12|61.92|64.15|61.95|64.17|61.97|64.06|61.86|0
1708406700000|2024-02-20 05:25:00|64.17|61.97|64.23|62.03|64.28|62.08|64.11|61.91|0
1708407000000|2024-02-20 05:30:00|64.17|61.97|64.45|62.25|64.51|62.31|64.11|61.91|0
1708407300000|2024-02-20 05:35:00|64.51|62.31|64.51|62.31|64.79|62.59|64.45|62.25|0
1708407600000|2024-02-20 05:40:00|64.45|62.25|64.45|62.25|64.51|62.31|64.33|62.13|0
1708407900000|2024-02-20 05:45:00|64.39|62.19|64.16|61.96|64.45|62.25|64.16|61.96|0
1708408200000|2024-02-20 05:50:00|64.11|61.91|64.1|61.9|64.16|61.96|63.99|61.79|0
1708408500000|2024-02-20 05:55:00|64.05|61.85|63.99|61.79|64.16|61.96|63.99|61.79|0
1708408800000|2024-02-20 06:00:00|64.05|61.85|64.04|61.84|64.05|61.85|63.87|61.67|0
1708409100000|2024-02-20 06:05:00|64.07|61.87|63.82|61.62|64.1|61.9|63.76|61.56|0
1708409400000|2024-02-20 06:10:00|63.76|61.56|63.7|61.5|63.87|61.67|63.7|61.5|0
1708409700000|2024-02-20 06:15:00|63.59|61.39|63.42|61.22|63.7|61.5|63.31|61.11|0
1708410000000|2024-02-20 06:20:00|63.36|61.16|63.47|61.27|63.53|61.33|63.36|61.16|0
1708410300000|2024-02-20 06:25:00|63.53|61.33|63.25|61.05|63.53|61.33|63.25|61.05|0
1708410600000|2024-02-20 06:30:00|63.28|61.08|63.3|61.1|63.3|61.1|63.02|60.82|0
1708410900000|2024-02-20 06:35:00|63.24|61.04|63.35|61.15|63.41|61.21|63.24|61.04|0
1708411200000|2024-02-20 06:40:00|63.3|61.1|63.3|61.1|63.3|61.1|63.24|61.04|0
1708411500000|2024-02-20 06:45:00|63.35|61.15|63.57|61.37|63.57|61.37|63.35|61.15|0
1708411800000|2024-02-20 06:50:00|63.6|61.4|63.52|61.32|63.74|61.54|63.52|61.32|0
1708412100000|2024-02-20 06:55:00|63.55|61.35|63.51|61.31|63.63|61.43|63.4|61.2|0
1708412400000|2024-02-20 07:00:00|63.46|61.26|63.51|61.31|63.66|61.46|63.35|61.15|0
1708412700000|2024-02-20 07:05:00|63.57|61.37|63.62|61.42|63.85|61.65|63.51|61.31|0
1708413000000|2024-02-20 07:10:00|63.65|61.45|63.17|60.97|63.68|61.48|63.17|60.97|0
1708413300000|2024-02-20 07:15:00|63.12|60.92|62.72|60.52|63.12|60.92|62.67|60.47|0
1708413600000|2024-02-20 07:20:00|62.75|60.55|63|60.8|63.11|60.91|62.67|60.47|0
1708413900000|2024-02-20 07:25:00|62.95|60.75|63.28|61.08|63.33|61.13|62.83|60.63|0
1708414200000|2024-02-20 07:30:00|63.22|61.02|63.39|61.19|63.39|61.19|63.08|60.88|0
1708414500000|2024-02-20 07:35:00|63.44|61.24|63.22|61.02|63.44|61.24|63.11|60.91|0
1708414800000|2024-02-20 07:40:00|63.25|61.05|63.22|61.02|63.39|61.19|63.05|60.85|0
1708415100000|2024-02-20 07:45:00|63.16|60.96|63.1|60.9|63.22|61.02|63.05|60.85|0
1708415400000|2024-02-20 07:50:00|63.08|60.88|62.6|60.4|63.1|60.9|62.6|60.4|0
1708415700000|2024-02-20 07:55:00|62.66|60.46|62.93|60.73|62.96|60.76|62.6|60.4|0
1708416000000|2024-02-20 08:00:00|63.1|60.9|62.62|60.42|63.15|60.95|62.62|60.42|0
1708416300000|2024-02-20 08:05:00|62.6|60.4|63.12|60.92|63.15|60.95|62.54|60.34|0
1708416600000|2024-02-20 08:10:00|63.15|60.95|63.04|60.84|63.49|61.29|63.04|60.84|0
1708416900000|2024-02-20 08:15:00|63.07|60.87|64.32|62.12|64.32|62.12|62.98|60.78|0
1708417200000|2024-02-20 08:20:00|64.49|62.29|65.4|63.2|65.77|63.57|64.49|62.29|0
1708417500000|2024-02-20 08:25:00|65.46|63.26|65.17|62.97|65.74|63.54|65.11|62.91|0
1708417800000|2024-02-20 08:30:00|65.14|62.94|64.94|62.74|65.37|63.17|64.94|62.74|0
1708418100000|2024-02-20 08:35:00|64.88|62.68|64.25|62.05|64.99|62.79|64.25|62.05|0
1708418400000|2024-02-20 08:40:00|64.2|62|64.81|62.61|64.92|62.72|64.2|62|0
1708418700000|2024-02-20 08:45:00|64.86|62.66|64.49|62.29|64.86|62.66|64.41|62.21|0
1708419000000|2024-02-20 08:50:00|64.52|62.32|64.52|62.32|64.8|62.6|64.41|62.21|0
1708419300000|2024-02-20 08:55:00|64.58|62.38|64.46|62.26|64.58|62.38|64.24|62.04|0
1708419600000|2024-02-20 09:00:00|64.4|62.2|64.01|61.81|64.46|62.26|63.76|61.56|0
1708419900000|2024-02-20 09:05:00|64.06|61.86|64.17|61.97|64.17|61.97|63.84|61.64|0
1708420200000|2024-02-20 09:10:00|64.23|62.03|64.06|61.86|64.29|62.09|63.89|61.69|0
1708420500000|2024-02-20 09:15:00|63.89|61.69|63.83|61.63|64|61.8|63.39|61.19|0
1708420800000|2024-02-20 09:20:00|63.78|61.58|64.51|62.31|64.51|62.31|63.69|61.49|0
1708421100000|2024-02-20 09:25:00|64.62|62.42|64.99|62.79|65.07|62.87|64.62|62.42|0
1708421400000|2024-02-20 09:30:00|65.02|62.82|65.36|63.16|65.41|63.21|64.9|62.7|0
1708421700000|2024-02-20 09:35:00|65.41|63.21|65.18|62.98|65.64|63.44|65.18|62.98|0
1708422000000|2024-02-20 09:40:00|65.13|62.93|64.95|62.75|65.24|63.04|64.87|62.67|0
1708422300000|2024-02-20 09:45:00|65.01|62.81|64.89|62.69|65.07|62.87|64.72|62.52|0
1708422600000|2024-02-20 09:50:00|64.95|62.75|64.67|62.47|65.06|62.86|64.67|62.47|0
1708422900000|2024-02-20 09:55:00|64.66|62.46|64.95|62.75|64.98|62.78|64.49|62.29|0
1708423200000|2024-02-20 10:00:00|65|62.8|65.78|63.58|65.83|63.63|64.95|62.75|0
1708423500000|2024-02-20 10:05:00|65.83|63.63|66.53|64.33|66.64|64.44|65.78|63.58|0
1708423800000|2024-02-20 10:10:00|66.58|64.38|66.12|63.92|66.58|64.38|65.72|63.52|0
1708424100000|2024-02-20 10:15:00|66.18|63.98|66.12|63.92|66.46|64.26|66.06|63.86|0
1708424400000|2024-02-20 10:20:00|66|63.8|66.52|64.32|66.64|64.44|66|63.8|0
1708424700000|2024-02-20 10:25:00|66.46|64.26|66.11|63.91|66.46|64.26|65.82|63.62|0
1708425000000|2024-02-20 10:30:00|66.17|63.97|66.23|64.03|66.28|64.08|66.05|63.85|0
1708425300000|2024-02-20 10:35:00|66.17|63.97|65.65|63.45|66.23|64.03|65.65|63.45|0
1708425600000|2024-02-20 10:40:00|65.59|63.39|65.88|63.68|65.99|63.79|65.53|63.33|0
1708425900000|2024-02-20 10:45:00|65.99|63.79|65.64|63.44|65.99|63.79|65.64|63.44|0
1708426200000|2024-02-20 10:50:00|65.59|63.39|66.1|63.9|66.1|63.9|65.59|63.39|0
1708426500000|2024-02-20 10:55:00|66.04|63.84|66.16|63.96|66.33|64.13|65.76|63.56|0
1708426800000|2024-02-20 11:00:00|66.1|63.9|66.97|64.77|67.38|65.18|66.04|63.84|0
1708427100000|2024-02-20 11:05:00|66.91|64.71|66.56|64.36|66.97|64.77|66.5|64.3|0
1708427400000|2024-02-20 11:10:00|66.59|64.39|66.27|64.07|66.68|64.48|66.09|63.89|0
1708427700000|2024-02-20 11:15:00|66.21|64.01|66.5|64.3|66.61|64.41|66.21|64.01|0
1708428000000|2024-02-20 11:20:00|66.44|64.24|66.53|64.33|66.55|64.35|66.09|63.89|0
1708428300000|2024-02-20 11:25:00|66.5|64.3|65.85|63.65|66.5|64.3|65.79|63.59|0
1708428600000|2024-02-20 11:30:00|65.91|63.71|65.73|63.53|65.91|63.71|65.33|63.13|0
1708428900000|2024-02-20 11:35:00|65.76|63.56|65.33|63.13|65.87|63.67|65.33|63.13|0
1708429200000|2024-02-20 11:40:00|65.3|63.1|65.21|63.01|65.3|63.1|64.92|62.72|0
1708429500000|2024-02-20 11:45:00|65.24|63.04|64.89|62.69|65.27|63.07|64.86|62.66|0
1708429800000|2024-02-20 11:50:00|64.86|62.66|64.92|62.72|65.09|62.89|64.86|62.66|0
1708430100000|2024-02-20 11:55:00|64.95|62.75|64.5|62.3|65.22|63.02|64.44|62.24|0
1708430400000|2024-02-20 12:00:00|64.38|62.18|64.38|62.18|65.15|62.95|64.21|62.01|0
1708430700000|2024-02-20 12:05:00|64.44|62.24|64.21|62.01|64.49|62.29|64.21|62.01|0
1708431000000|2024-02-20 12:10:00|64.15|61.95|63.87|61.67|64.21|62.01|63.81|61.61|0
1708431300000|2024-02-20 12:15:00|63.92|61.72|64.32|62.12|64.43|62.23|63.87|61.67|0
1708431600000|2024-02-20 12:20:00|64.26|62.06|63.98|61.78|64.32|62.12|63.86|61.66|0
1708431900000|2024-02-20 12:25:00|63.92|61.72|63.75|61.55|64.03|61.83|63.75|61.55|0
1708432200000|2024-02-20 12:30:00|63.86|61.66|63.97|61.77|63.97|61.77|63.75|61.55|0
1708432500000|2024-02-20 12:35:00|63.92|61.72|63.8|61.6|63.97|61.77|63.72|61.52|0
1708432800000|2024-02-20 12:40:00|63.86|61.66|64.19|61.99|64.19|61.99|63.83|61.63|0
1708433100000|2024-02-20 12:45:00|64.17|61.97|64.76|62.56|64.87|62.67|64.17|61.97|0
1708433400000|2024-02-20 12:50:00|64.7|62.5|64.59|62.39|64.87|62.67|64.36|62.16|0
1708433700000|2024-02-20 12:55:00|64.56|62.36|64.53|62.33|64.7|62.5|64.42|62.22|0
1708434000000|2024-02-20 13:00:00|64.47|62.27|64.64|62.44|64.64|62.44|64.3|62.1|0
1708434300000|2024-02-20 13:05:00|64.58|62.38|64.7|62.5|64.81|62.61|64.3|62.1|0
1708434600000|2024-02-20 13:10:00|64.75|62.55|63.9|61.7|64.75|62.55|63.9|61.7|0
1708434900000|2024-02-20 13:15:00|63.96|61.76|64.69|62.49|64.69|62.49|63.9|61.7|0
1708435200000|2024-02-20 13:20:00|64.75|62.55|65.03|62.83|65.26|63.06|64.69|62.49|0
1708435500000|2024-02-20 13:25:00|64.97|62.77|64.92|62.72|65.09|62.89|64.63|62.43|0
1708435800000|2024-02-20 13:30:00|64.86|62.66|65.03|62.83|65.09|62.89|64.35|62.15|0
1708436100000|2024-02-20 13:35:00|65.09|62.89|64.66|62.46|65.43|63.23|64.63|62.43|0
1708436400000|2024-02-20 13:40:00|64.63|62.43|64.06|61.86|64.63|62.43|63.66|61.46|0
1708436700000|2024-02-20 13:45:00|63.94|61.74|64.45|62.25|64.51|62.31|63.89|61.69|0
1708437000000|2024-02-20 13:50:00|64.51|62.31|64.34|62.14|65.02|62.82|64.34|62.14|0
1708437300000|2024-02-20 13:55:00|64.39|62.19|64.79|62.59|64.96|62.76|64.39|62.19|0
1708437600000|2024-02-20 14:00:00|64.73|62.53|64.9|62.7|65.13|62.93|64.67|62.47|0
1708437900000|2024-02-20 14:05:00|64.93|62.73|65.07|62.87|65.3|63.1|64.79|62.59|0
1708438200000|2024-02-20 14:10:00|65.13|62.93|64.73|62.53|65.13|62.93|64.73|62.53|0
1708438500000|2024-02-20 14:15:00|64.76|62.56|64.84|62.64|64.84|62.64|64.5|62.3|0
1708438800000|2024-02-20 14:20:00|64.78|62.58|65.07|62.87|65.3|63.1|64.72|62.52|0
1708439100000|2024-02-20 14:25:00|65.12|62.92|65.01|62.81|65.58|63.38|64.89|62.69|0
1708439400000|2024-02-20 14:30:00|64.95|62.75|63.81|61.61|64.95|62.75|63.48|61.28|0
1708439700000|2024-02-20 14:35:00|63.64|61.44|65.92|63.72|66.1|63.9|63.59|61.39|0
1708440000000|2024-02-20 14:40:00|65.98|63.78|67.14|64.94|67.85|65.65|65.98|63.78|0
1708440300000|2024-02-20 14:45:00|67.38|65.18|67.26|65.06|67.73|65.53|66.85|64.65|0
1708440600000|2024-02-20 14:50:00|67.38|65.18|66.92|64.72|68.44|66.24|66.38|64.18|0
1708440900000|2024-02-20 14:55:00|66.86|64.66|67.85|65.65|67.97|65.77|66.39|64.19|0
1708441200000|2024-02-20 15:00:00|67.97|65.77|68.65|66.45|69.1|66.9|67.79|65.59|0
1708441500000|2024-02-20 15:05:00|68.68|66.48|68.62|66.42|68.8|66.6|68.14|65.94|0
1708441800000|2024-02-20 15:10:00|68.44|66.24|69.63|67.43|69.87|67.67|68.38|66.18|0
1708442100000|2024-02-20 15:15:00|69.69|67.49|69.09|66.89|69.81|67.61|68.49|66.29|0
1708442400000|2024-02-20 15:20:00|69.21|67.01|68.97|66.77|69.51|67.31|68.67|66.47|0
1708442700000|2024-02-20 15:25:00|69.09|66.89|69.09|66.89|69.45|67.25|68.02|65.82|0
1708443000000|2024-02-20 15:30:00|69.03|66.83|69.61|67.41|70.04|67.84|68.65|66.45|0
1708443300000|2024-02-20 15:35:00|69.67|67.47|69.31|67.11|69.73|67.53|69.19|66.99|0
1708443600000|2024-02-20 15:40:00|69.37|67.17|68.83|66.63|69.37|67.17|68.35|66.15|0
1708443900000|2024-02-20 15:45:00|68.89|66.69|68.36|66.16|69.03|66.83|63.61|61.41|0
1708444200000|2024-02-20 15:50:00|68.42|66.22|68|65.8|68.42|66.22|67.42|65.22|0
1708444500000|2024-02-20 15:55:00|67.89|65.69|67.35|65.15|68.06|65.86|67.35|65.15|0
1708444800000|2024-02-20 16:00:00|67.3|65.1|67.18|64.98|67.47|65.27|66.77|64.57|0
1708445100000|2024-02-20 16:05:00|67.23|65.03|67.64|65.44|67.84|65.64|67|64.8|0
1708445400000|2024-02-20 16:10:00|67.7|65.5|67.81|65.61|68.05|65.85|67.46|65.26|0
1708445700000|2024-02-20 16:15:00|67.87|65.67|67.75|65.55|67.87|65.67|67.11|64.91|0
1708446000000|2024-02-20 16:20:00|67.81|65.61|67.46|65.26|68.17|65.97|67.46|65.26|0
1708446300000|2024-02-20 16:25:00|67.52|65.32|67.34|65.14|67.87|65.67|67.28|65.08|0
1708446600000|2024-02-20 16:30:00|67.4|65.2|68.82|66.62|69.06|66.86|67.34|65.14|0
1708446900000|2024-02-20 16:35:00|68.88|66.68|68.69|66.49|69.17|66.97|68.46|66.26|0
1708447200000|2024-02-20 16:40:00|68.75|66.55|68.45|66.25|68.93|66.73|68.4|66.2|0
1708447500000|2024-02-20 16:45:00|68.51|66.31|68.63|66.43|68.69|66.49|68.22|66.02|0
1708447800000|2024-02-20 16:50:00|68.69|66.49|69.05|66.85|69.05|66.85|68.51|66.31|0
1708448100000|2024-02-20 16:55:00|69.11|66.91|70.25|68.05|70.31|68.11|69.05|66.85|0
1708448400000|2024-02-20 17:00:00|70.31|68.11|71.41|69.21|71.66|69.46|70.19|67.99|0
1708448700000|2024-02-20 17:05:00|71.47|69.27|71.41|69.21|71.66|69.46|71.22|69.02|0
1708449000000|2024-02-20 17:10:00|71.47|69.27|71.72|69.52|71.84|69.64|70.98|68.78|0
1708449300000|2024-02-20 17:15:00|71.65|69.45|72.21|70.01|72.52|70.32|71.59|69.39|0
1708449600000|2024-02-20 17:20:00|72.27|70.07|72.46|70.26|72.46|70.26|71.71|69.51|0
1708449900000|2024-02-20 17:25:00|72.52|70.32|71.89|69.69|72.58|70.38|71.83|69.63|0
1708450200000|2024-02-20 17:30:00|71.96|69.76|70.91|68.71|72.02|69.82|70.85|68.65|0
1708450500000|2024-02-20 17:35:00|70.97|68.77|73.14|70.94|73.2|71|70.97|68.77|0
1708450800000|2024-02-20 17:40:00|73.07|70.87|71.33|69.13|73.07|70.87|71.21|69.01|0
1708451100000|2024-02-20 17:45:00|71.39|69.19|71.76|69.56|71.76|69.56|70.9|68.7|0
1708451400000|2024-02-20 17:50:00|71.64|69.44|71.02|68.82|72.07|69.87|70.72|68.52|0
1708451700000|2024-02-20 17:55:00|70.96|68.76|70.84|68.64|71.21|69.01|70.53|68.33|0
1708452000000|2024-02-20 18:00:00|70.78|68.58|71.26|69.06|71.45|69.25|70.53|68.33|0
1708452300000|2024-02-20 18:05:00|71.32|69.12|70.95|68.75|71.63|69.43|70.83|68.63|0
1708452600000|2024-02-20 18:10:00|71.02|68.82|70.95|68.75|71.26|69.06|70.71|68.51|0
1708452900000|2024-02-20 18:15:00|71.14|68.94|70.71|68.51|72.19|69.99|70.71|68.51|0
1708453200000|2024-02-20 18:20:00|70.77|68.57|69.97|67.77|70.83|68.63|69.67|67.47|0
1708453500000|2024-02-20 18:25:00|70.03|67.83|71.5|69.3|71.99|69.79|69.97|67.77|0
1708453800000|2024-02-20 18:30:00|71.56|69.36|71.87|69.67|72.55|70.35|71.44|69.24|0
1708454100000|2024-02-20 18:35:00|71.93|69.73|71.68|69.48|72.43|70.23|71.62|69.42|0
1708454400000|2024-02-20 18:40:00|71.74|69.54|70.51|68.31|71.87|69.67|70.45|68.25|0
1708454700000|2024-02-20 18:45:00|70.57|68.37|70.24|68.04|70.69|68.49|69.81|67.61|0
1708455000000|2024-02-20 18:50:00|70.18|67.98|69.99|67.79|70.36|68.16|69.42|67.22|0
1708455300000|2024-02-20 18:55:00|70.11|67.91|69.32|67.12|70.11|67.91|69.26|67.06|0
1708455600000|2024-02-20 19:00:00|69.38|67.18|70.29|68.09|70.35|68.15|69.14|66.94|0
1708455900000|2024-02-20 19:05:00|70.35|68.15|69.62|67.42|70.35|68.15|69.56|67.36|0
1708456200000|2024-02-20 19:10:00|69.68|67.48|69.98|67.78|70.05|67.85|69.44|67.24|0
1708456500000|2024-02-20 19:15:00|69.86|67.66|69.08|66.88|70.96|68.76|69.02|66.82|0
1708456800000|2024-02-20 19:20:00|69.2|67|70.16|67.96|70.47|68.27|69.2|67|0
1708457100000|2024-02-20 19:25:00|70.1|67.9|69.07|66.87|70.47|68.27|69.01|66.81|0
1708457400000|2024-02-20 19:30:00|69.13|66.93|69.61|67.41|69.73|67.53|68.83|66.63|0
1708457700000|2024-02-20 19:35:00|69.67|67.47|68.86|66.66|69.67|67.47|67.87|65.67|0
1708458000000|2024-02-20 19:40:00|68.8|66.6|68.38|66.18|68.92|66.72|67.96|65.76|0
1708458300000|2024-02-20 19:45:00|68.44|66.24|67.07|64.87|68.44|66.24|67.07|64.87|0
1708458600000|2024-02-20 19:50:00|67.01|64.81|67.57|65.37|67.6|65.4|66.72|64.52|0
1708458900000|2024-02-20 19:55:00|67.48|65.28|66.95|64.75|67.48|65.28|66.83|64.63|0
1708459200000|2024-02-20 20:00:00|66.83|64.63|67.59|65.39|67.89|65.69|66.77|64.57|0
1708459500000|2024-02-20 20:05:00|67.65|65.45|66.83|64.63|67.65|65.45|66.77|64.57|0
1708459800000|2024-02-20 20:10:00|66.77|64.57|67.35|65.15|68.07|65.87|66.53|64.33|0
1708460100000|2024-02-20 20:15:00|67.4|65.2|67.58|65.38|67.64|65.44|66.93|64.73|0
1708460400000|2024-02-20 20:20:00|67.64|65.44|67.64|65.44|67.93|65.73|66.99|64.79|0
1708460700000|2024-02-20 20:25:00|67.58|65.38|66.93|64.73|67.64|65.44|66.58|64.38|0
1708461000000|2024-02-20 20:30:00|66.87|64.67|69.79|67.59|70.46|68.26|66.63|64.43|0
1708461300000|2024-02-20 20:35:00|70.1|67.9|69.73|67.53|70.71|68.51|68.89|66.69|0
1708461600000|2024-02-20 20:40:00|69.85|67.65|68.94|66.74|69.91|67.71|68.76|66.56|0
1708461900000|2024-02-20 20:45:00|69|66.8|68.52|66.32|69.12|66.92|67.98|65.78|0
1708462200000|2024-02-20 20:50:00|68.61|66.41|68.4|66.2|69.18|66.98|68.16|65.96|0
1708462500000|2024-02-20 20:55:00|68.34|66.14|66.86|64.66|69.06|66.86|66.86|64.66|0
1708462800000|2024-02-20 21:00:00|66.62|64.42|67.62|65.42|67.68|65.48|66.62|64.42|0
1708463100000|2024-02-20 21:05:00|67.56|65.36|67.92|65.72|67.98|65.78|67.56|65.36|0
1708463400000|2024-02-20 21:10:00|67.86|65.66|68.03|65.83|68.09|65.89|67.8|65.6|0
1708463700000|2024-02-20 21:15:00|68.07|65.67|68.13|65.73|68.25|65.85|68.07|65.67|0
1708464000000|2024-02-20 21:20:00|68.07|65.67|67.71|65.31|68.13|65.73|67.71|65.31|0
1708464300000|2024-02-20 21:25:00|67.65|65.25|67.59|65.19|67.71|65.31|67.59|65.19|0
1708464600000|2024-02-20 21:30:00|67.62|65.22|67.41|65.01|67.68|65.28|67.3|64.9|0
1708464900000|2024-02-20 21:35:00|67.35|64.95|67.12|64.72|67.35|64.95|67.12|64.72|0
1708465200000|2024-02-20 21:40:00|67.15|64.75|67.06|64.66|67.18|64.78|66.94|64.54|0
1708465500000|2024-02-20 21:45:00|67|64.6|67.05|64.65|67.17|64.77|67|64.6|0
1708465800000|2024-02-20 21:50:00|67.11|64.71|67.23|64.83|67.23|64.83|67.05|64.65|0
1708466100000|2024-02-20 21:55:00|67.29|64.89|67.37|64.97|67.67|65.27|67.29|64.89|0
1708466400000|2024-02-20 22:00:00|67.4|65|67.52|65.12|67.53|65.13|67.3|64.9|0
1708466700000|2024-02-20 22:05:00|67.48|65.08|67.42|65.02|67.58|65.18|67.42|65.02|0
1708467000000|2024-02-20 22:10:00|67.49|65.09|67.57|65.17|67.57|65.17|67.49|65.09|0
1708467300000|2024-02-20 22:15:00|67.56|65.16|67.53|65.13|67.58|65.18|67.52|65.12|0
1708467600000|2024-02-20 22:20:00|67.57|65.17|67.65|65.25|67.65|65.25|67.57|65.17|0
1708467900000|2024-02-20 22:25:00|67.66|65.26|67.84|65.44|67.84|65.44|67.66|65.26|0
1708468200000|2024-02-20 22:30:00|67.87|65.47|67.86|65.46|67.9|65.5|67.82|65.42|0
1708468500000|2024-02-20 22:35:00|67.95|65.55|67.88|65.48|67.95|65.55|67.86|65.46|0
1708468800000|2024-02-20 22:40:00|67.87|65.47|67.88|65.48|67.88|65.48|67.87|65.47|0
1708469100000|2024-02-20 22:45:00|67.87|65.47|67.77|65.37|67.87|65.47|67.67|65.27|0
1708469400000|2024-02-20 22:50:00|67.68|65.28|67.68|65.28|67.71|65.31|67.65|65.25|0
1708469700000|2024-02-20 22:55:00|67.66|65.26|67.52|65.12|67.68|65.28|67.51|65.11|0
1708470000000|2024-02-20 23:00:00|67.41|65.01|67.73|65.33|68.03|65.63|67.41|65.01|0
1708470300000|2024-02-20 23:05:00|67.7|65.3|67.73|65.33|67.85|65.45|67.67|65.27|0
1708470600000|2024-02-20 23:10:00|67.67|65.27|67.43|65.03|67.73|65.33|66.96|64.56|0
1708470900000|2024-02-20 23:15:00|67.49|65.09|66.96|64.56|67.49|65.09|66.81|64.41|0
1708471200000|2024-02-20 23:20:00|66.99|64.59|66.72|64.32|67.11|64.71|66.72|64.32|0
1708471500000|2024-02-20 23:25:00|66.78|64.38|66.66|64.26|66.84|64.44|66.6|64.2|0
1708471800000|2024-02-20 23:30:00|66.6|64.2|67.07|64.67|67.13|64.73|66.6|64.2|0
1708472100000|2024-02-20 23:35:00|67.13|64.73|67.42|65.02|67.42|65.02|67.01|64.61|0
1708472400000|2024-02-20 23:40:00|67.39|64.99|67.54|65.14|67.6|65.2|67.39|64.99|0
1708472700000|2024-02-20 23:45:00|67.6|65.2|67.77|65.37|67.83|65.43|67.54|65.14|0
1708473000000|2024-02-20 23:50:00|67.83|65.43|67.65|65.25|67.83|65.43|67.59|65.19|0
1708473300000|2024-02-20 23:55:00|67.68|65.28|67.71|65.31|67.71|65.31|67.53|65.13|0
1708473600000|2024-02-21 00:00:00|67.65|65.25|67.65|65.25|67.95|65.55|67.59|65.19|0
1708473900000|2024-02-21 00:05:00|67.71|65.31|67.47|65.07|67.71|65.31|67.23|64.83|0
1708474200000|2024-02-21 00:10:00|67.44|65.04|67.41|65.01|67.5|65.1|67.35|64.95|0
1708474500000|2024-02-21 00:15:00|67.35|64.95|67.52|65.12|67.58|65.18|67.35|64.95|0
1708474800000|2024-02-21 00:20:00|67.58|65.18|67.29|64.89|67.7|65.3|67.23|64.83|0
1708475100000|2024-02-21 00:25:00|67.23|64.83|67.34|64.94|67.4|65|67.11|64.71|0
1708475400000|2024-02-21 00:30:00|67.37|64.97|67.52|65.12|67.7|65.3|67.37|64.97|0
1708475700000|2024-02-21 00:35:00|67.58|65.18|67.69|65.29|67.69|65.29|67.58|65.18|0
1708476000000|2024-02-21 00:40:00|67.63|65.23|67.75|65.35|67.75|65.35|67.57|65.17|0
1708476300000|2024-02-21 00:45:00|67.81|65.41|67.81|65.41|67.87|65.47|67.75|65.35|0
1708476600000|2024-02-21 00:50:00|67.87|65.47|68.04|65.64|68.1|65.7|67.81|65.41|0
1708476900000|2024-02-21 00:55:00|67.98|65.58|68.46|66.06|68.52|66.12|67.98|65.58|0
1708477200000|2024-02-21 01:00:00|68.49|66.09|68.76|66.36|69.06|66.66|68.49|66.09|0
1708477500000|2024-02-21 01:05:00|68.73|66.33|68.94|66.54|69.12|66.72|68.7|66.3|0
1708477800000|2024-02-21 01:10:00|68.93|66.53|69.17|66.77|69.29|66.89|68.87|66.47|0
1708478100000|2024-02-21 01:15:00|69.07|66.87|69.86|67.66|70.04|67.84|69.01|66.81|0
1708478400000|2024-02-21 01:20:00|69.92|67.72|69.8|67.6|70.04|67.84|69.8|67.6|0
1708478700000|2024-02-21 01:25:00|69.86|67.66|69.73|67.53|69.92|67.72|69.73|67.53|0
1708479000000|2024-02-21 01:30:00|69.79|67.59|70.03|67.83|70.28|68.08|69.76|67.56|0
1708479300000|2024-02-21 01:35:00|69.97|67.77|69.55|67.35|70.03|67.83|69.55|67.35|0
1708479600000|2024-02-21 01:40:00|69.61|67.41|69.25|67.05|69.73|67.53|69.25|67.05|0
1708479900000|2024-02-21 01:45:00|69.28|67.08|69.6|67.4|69.6|67.4|69.25|67.05|0
1708480200000|2024-02-21 01:50:00|69.58|67.38|69.66|67.46|69.72|67.52|69.48|67.28|0
1708480500000|2024-02-21 01:55:00|69.6|67.4|69.36|67.16|69.6|67.4|69.36|67.16|0
1708480800000|2024-02-21 02:00:00|69.39|67.19|69.18|66.98|69.42|67.22|69.12|66.92|0
1708481100000|2024-02-21 02:05:00|69.24|67.04|69.36|67.16|69.42|67.22|69.18|66.98|0
1708481400000|2024-02-21 02:10:00|69.42|67.22|69.53|67.33|69.53|67.33|69.35|67.15|0
1708481700000|2024-02-21 02:15:00|69.51|67.31|69.35|67.15|69.51|67.31|69.23|67.03|0
1708482000000|2024-02-21 02:20:00|69.41|67.21|69.41|67.21|69.53|67.33|69.35|67.15|0
1708482300000|2024-02-21 02:25:00|69.38|67.18|69.53|67.33|69.59|67.39|69.35|67.15|0
1708482600000|2024-02-21 02:30:00|69.59|67.39|69.65|67.45|69.71|67.51|69.47|67.27|0
1708482900000|2024-02-21 02:35:00|69.59|67.39|70.07|67.87|70.13|67.93|69.59|67.39|0
1708483200000|2024-02-21 02:40:00|70.04|67.84|69.64|67.44|70.04|67.84|69.64|67.44|0
1708483500000|2024-02-21 02:45:00|69.58|67.38|69.58|67.38|69.64|67.44|69.46|67.26|0
1708483800000|2024-02-21 02:50:00|69.64|67.44|69.76|67.56|69.82|67.62|69.58|67.38|0
1708484100000|2024-02-21 02:55:00|69.7|67.5|69.7|67.5|69.88|67.68|69.64|67.44|0
1708484400000|2024-02-21 03:00:00|69.67|67.47|69.76|67.56|69.76|67.56|69.58|67.38|0
1708484700000|2024-02-21 03:05:00|69.82|67.62|69.69|67.49|69.82|67.62|69.63|67.43|0
1708485000000|2024-02-21 03:10:00|69.75|67.55|69.75|67.55|69.81|67.61|69.57|67.37|0
1708485300000|2024-02-21 03:15:00|69.81|67.61|69.75|67.55|69.81|67.61|69.63|67.43|0
1708485600000|2024-02-21 03:20:00|69.81|67.61|69.99|67.79|69.99|67.79|69.75|67.55|0
1708485900000|2024-02-21 03:25:00|69.96|67.76|69.93|67.73|69.99|67.79|69.87|67.67|0
1708486200000|2024-02-21 03:30:00|69.99|67.79|69.74|67.54|69.99|67.79|69.74|67.54|0
1708486500000|2024-02-21 03:35:00|69.8|67.6|69.68|67.48|69.8|67.6|69.68|67.48|0
1708486800000|2024-02-21 03:40:00|69.62|67.42|69.56|67.36|69.62|67.42|69.5|67.3|0
1708487100000|2024-02-21 03:45:00|69.62|67.42|69.56|67.36|69.62|67.42|69.5|67.3|0
1708487400000|2024-02-21 03:50:00|69.5|67.3|69.49|67.29|69.56|67.36|69.43|67.23|0
1708487700000|2024-02-21 03:55:00|69.43|67.23|69.31|67.11|69.43|67.23|69.25|67.05|0
1708488000000|2024-02-21 04:00:00|69.34|67.14|69.31|67.11|69.37|67.17|69.25|67.05|0
1708488300000|2024-02-21 04:05:00|69.25|67.05|69.37|67.17|69.43|67.23|69.25|67.05|0
1708488600000|2024-02-21 04:10:00|69.31|67.11|69.24|67.04|69.37|67.17|69.24|67.04|0
1708488900000|2024-02-21 04:15:00|69.3|67.1|69.18|66.98|69.3|67.1|69.18|66.98|0
1708489200000|2024-02-21 04:20:00|69.12|66.92|69.18|66.98|69.18|66.98|69.06|66.86|0
1708489500000|2024-02-21 04:25:00|69.24|67.04|69.12|66.92|69.24|67.04|69.12|66.92|0
1708489800000|2024-02-21 04:30:00|69.06|66.86|69.12|66.92|69.18|66.98|69.06|66.86|0
1708490100000|2024-02-21 04:35:00|69.18|66.98|69.17|66.97|69.24|67.04|69.17|66.97|0
1708490400000|2024-02-21 04:40:00|69.11|66.91|69.17|66.97|69.2|67|69.11|66.91|0
1708490700000|2024-02-21 04:45:00|69.11|66.91|69.17|66.97|69.23|67.03|69.11|66.91|0
1708491000000|2024-02-21 04:50:00|69.11|66.91|69.29|67.09|69.29|67.09|69.11|66.91|0
1708491300000|2024-02-21 04:55:00|69.26|67.06|69.29|67.09|69.29|67.09|69.23|67.03|0
1708491600000|2024-02-21 05:00:00|69.23|67.03|69.1|66.9|69.23|67.03|69.04|66.84|0
1708491900000|2024-02-21 05:05:00|69.04|66.84|69.1|66.9|69.1|66.9|69.04|66.84|0
1708492200000|2024-02-21 05:10:00|69.16|66.96|69.28|67.08|69.28|67.08|69.16|66.96|0
1708492500000|2024-02-21 05:15:00|69.22|67.02|69.34|67.14|69.34|67.14|69.22|67.02|0
1708492800000|2024-02-21 05:20:00|69.28|67.08|69.58|67.38|69.58|67.38|69.28|67.08|0
1708493100000|2024-02-21 05:25:00|69.52|67.32|69.33|67.13|69.58|67.38|69.33|67.13|0
1708493400000|2024-02-21 05:30:00|69.27|67.07|69.33|67.13|69.33|67.13|68.97|66.77|0
1708493700000|2024-02-21 05:35:00|69.39|67.19|68.97|66.77|69.39|67.19|68.97|66.77|0
1708494000000|2024-02-21 05:40:00|69.03|66.83|68.97|66.77|69.09|66.89|68.91|66.71|0
1708494300000|2024-02-21 05:45:00|68.91|66.71|69.03|66.83|69.03|66.83|68.91|66.71|0
1708494600000|2024-02-21 05:50:00|68.97|66.77|68.96|66.76|69.02|66.82|68.9|66.7|0
1708494900000|2024-02-21 05:55:00|69.02|66.82|68.99|66.79|69.02|66.82|68.96|66.76|0
1708495200000|2024-02-21 06:00:00|68.96|66.76|68.54|66.34|68.96|66.76|68.48|66.28|0
1708495500000|2024-02-21 06:05:00|68.48|66.28|68.66|66.46|68.72|66.52|68.42|66.22|0
1708495800000|2024-02-21 06:10:00|68.6|66.4|68.95|66.75|68.96|66.76|68.6|66.4|0
1708496100000|2024-02-21 06:15:00|68.9|66.7|68.65|66.45|69.07|66.87|68.59|66.39|0
1708496400000|2024-02-21 06:20:00|68.71|66.51|68.77|66.57|68.95|66.75|68.59|66.39|0
1708496700000|2024-02-21 06:25:00|68.83|66.63|68.89|66.69|69.07|66.87|68.77|66.57|0
1708497000000|2024-02-21 06:30:00|68.83|66.63|68.71|66.51|68.95|66.75|68.65|66.45|0
1708497300000|2024-02-21 06:35:00|68.65|66.45|68.41|66.21|68.71|66.51|68.41|66.21|0
1708497600000|2024-02-21 06:40:00|68.35|66.15|68.35|66.15|68.53|66.33|68.35|66.15|0
1708497900000|2024-02-21 06:45:00|68.41|66.21|68.58|66.38|68.64|66.44|68.4|66.2|0
1708498200000|2024-02-21 06:50:00|68.64|66.44|68.19|65.99|68.64|66.44|68.16|65.96|0
1708498500000|2024-02-21 06:55:00|68.16|65.96|68.16|65.96|68.34|66.14|68.13|65.93|0
1708498800000|2024-02-21 07:00:00|68.22|66.02|68.46|66.26|68.52|66.32|68.16|65.96|0
1708499100000|2024-02-21 07:05:00|68.4|66.2|68.55|66.35|68.63|66.43|68.34|66.14|0
1708499400000|2024-02-21 07:10:00|68.57|66.37|68.69|66.49|68.69|66.49|68.39|66.19|0
1708499700000|2024-02-21 07:15:00|68.75|66.55|68.51|66.31|68.81|66.61|68.45|66.25|0
1708500000000|2024-02-21 07:20:00|68.45|66.25|68.51|66.31|68.63|66.43|68.45|66.25|0
1708500300000|2024-02-21 07:25:00|68.48|66.28|68.15|65.95|68.51|66.31|68.12|65.92|0
1708500600000|2024-02-21 07:30:00|68.09|65.89|68.3|66.1|68.3|66.1|68.03|65.83|0
1708500900000|2024-02-21 07:35:00|68.33|66.13|68.05|65.85|68.44|66.24|68.05|65.85|0
1708501200000|2024-02-21 07:40:00|68.02|65.82|68.04|65.84|68.1|65.9|67.87|65.67|0
1708501500000|2024-02-21 07:45:00|68.1|65.9|68.22|66.02|68.22|66.02|67.98|65.78|0
1708501800000|2024-02-21 07:50:00|68.25|66.05|68.19|65.99|68.28|66.08|68.13|65.93|0
1708502100000|2024-02-21 07:55:00|68.22|66.02|68.34|66.14|68.34|66.14|68.1|65.9|0
1708502400000|2024-02-21 08:00:00|68.28|66.08|68.54|66.34|68.81|66.61|68.28|66.08|0
1708502700000|2024-02-21 08:05:00|68.51|66.31|68.48|66.28|68.6|66.4|68.15|65.95|0
1708503000000|2024-02-21 08:10:00|68.51|66.31|69.17|66.97|69.29|67.09|68.51|66.31|0
1708503300000|2024-02-21 08:15:00|69.29|67.09|69.62|67.42|69.83|67.63|69.14|66.94|0
1708503600000|2024-02-21 08:20:00|69.53|67.33|69.83|67.63|70.07|67.87|69.38|67.18|0
1708503900000|2024-02-21 08:25:00|70.01|67.81|70.38|68.18|70.38|68.18|69.71|67.51|0
1708504200000|2024-02-21 08:30:00|70.35|68.15|69.83|67.63|70.44|68.24|69.83|67.63|0
1708504500000|2024-02-21 08:35:00|69.77|67.57|70.19|67.99|70.25|68.05|69.77|67.57|0
1708504800000|2024-02-21 08:40:00|70.25|68.05|70|67.8|70.37|68.17|69.82|67.62|0
1708505100000|2024-02-21 08:45:00|70.07|67.87|69.88|67.68|70.25|68.05|69.52|67.32|0
1708505400000|2024-02-21 08:50:00|69.85|67.65|70.12|67.92|70.18|67.98|69.58|67.38|0
1708505700000|2024-02-21 08:55:00|70.18|67.98|70.79|68.59|70.86|68.66|70.18|67.98|0
1708506000000|2024-02-21 09:00:00|70.73|68.53|70.36|68.16|70.85|68.65|70.12|67.92|0
1708506300000|2024-02-21 09:05:00|70.33|68.13|70.12|67.92|70.48|68.28|69.57|67.37|0
1708506600000|2024-02-21 09:10:00|70.18|67.98|70.3|68.1|70.48|68.28|70.05|67.85|0
1708506900000|2024-02-21 09:15:00|70.36|68.16|70.23|68.03|70.48|68.28|70.17|67.97|0
1708507200000|2024-02-21 09:20:00|70.27|68.07|70.05|67.85|70.27|68.07|69.81|67.61|0
1708507500000|2024-02-21 09:25:00|70.11|67.91|70.41|68.21|70.54|68.34|69.99|67.79|0
1708507800000|2024-02-21 09:30:00|70.47|68.27|69.89|67.69|70.53|68.33|69.86|67.66|0
1708508100000|2024-02-21 09:35:00|69.92|67.72|69.74|67.54|69.98|67.78|69.62|67.42|0
1708508400000|2024-02-21 09:40:00|69.68|67.48|69.68|67.48|69.74|67.54|69.56|67.36|0
1708508700000|2024-02-21 09:45:00|69.74|67.54|69.98|67.78|70.22|68.02|69.74|67.54|0
1708509000000|2024-02-21 09:50:00|70.04|67.84|69.91|67.71|70.16|67.96|69.85|67.65|0
1708509300000|2024-02-21 09:55:00|69.85|67.65|69.91|67.71|70.16|67.96|69.79|67.59|0
1708509600000|2024-02-21 10:00:00|69.85|67.65|70.03|67.83|70.09|67.89|69.85|67.65|0
1708509900000|2024-02-21 10:05:00|69.97|67.77|70.03|67.83|70.03|67.83|69.85|67.65|0
1708510200000|2024-02-21 10:10:00|70.06|67.86|69.72|67.52|70.06|67.86|69.72|67.52|0
1708510500000|2024-02-21 10:15:00|69.66|67.46|69.42|67.22|69.85|67.65|69.36|67.16|0
1708510800000|2024-02-21 10:20:00|69.36|67.16|69.12|66.92|69.36|67.16|69.06|66.86|0
1708511100000|2024-02-21 10:25:00|69.06|66.86|69.05|66.85|69.06|66.86|68.82|66.62|0
1708511400000|2024-02-21 10:30:00|69.08|66.88|69.6|67.4|69.66|67.46|69.08|66.88|0
1708511700000|2024-02-21 10:35:00|69.59|67.39|69.71|67.51|69.78|67.58|69.41|67.21|0
1708512000000|2024-02-21 10:40:00|69.77|67.57|69.53|67.33|69.84|67.64|69.53|67.33|0
1708512300000|2024-02-21 10:45:00|69.59|67.39|69.41|67.21|69.65|67.45|69.35|67.15|0
1708512600000|2024-02-21 10:50:00|69.35|67.15|69.16|66.96|69.41|67.21|69.04|66.84|0
1708512900000|2024-02-21 10:55:00|68.92|66.72|69.28|67.08|69.28|67.08|68.89|66.69|0
1708513200000|2024-02-21 11:00:00|69.22|67.02|69.28|67.08|69.4|67.2|69.07|66.87|0
1708513500000|2024-02-21 11:05:00|69.25|67.05|69.4|67.2|69.46|67.26|69.16|66.96|0
1708513800000|2024-02-21 11:10:00|69.46|67.26|70.06|67.86|70.19|67.99|69.28|67.08|0
1708514100000|2024-02-21 11:15:00|70|67.8|70|67.8|70|67.8|69.64|67.44|0
1708514400000|2024-02-21 11:20:00|70.06|67.86|70.06|67.86|70.31|68.11|70|67.8|0
1708514700000|2024-02-21 11:25:00|70.12|67.92|70|67.8|70.12|67.92|69.82|67.62|0
1708515000000|2024-02-21 11:30:00|70.06|67.86|69.93|67.73|70.09|67.89|69.81|67.61|0
1708515300000|2024-02-21 11:35:00|69.97|67.77|69.75|67.55|70.33|68.13|69.75|67.55|0
1708515600000|2024-02-21 11:40:00|69.81|67.61|70.3|68.1|70.36|68.16|69.69|67.49|0
1708515900000|2024-02-21 11:45:00|70.24|68.04|70.17|67.97|70.24|68.04|69.75|67.55|0
1708516200000|2024-02-21 11:50:00|70.11|67.91|69.7|67.5|70.14|67.94|69.43|67.23|0
1708516500000|2024-02-21 11:55:00|69.76|67.56|69.64|67.44|69.88|67.68|69.64|67.44|0
1708516800000|2024-02-21 12:00:00|69.7|67.5|69.76|67.56|69.88|67.68|69.45|67.25|0
1708517100000|2024-02-21 12:05:00|69.79|67.59|70.09|67.89|70.61|68.41|69.73|67.53|0
1708517400000|2024-02-21 12:10:00|70.12|67.92|69.21|67.01|70.12|67.92|69.21|67.01|0
1708517700000|2024-02-21 12:15:00|69.18|66.98|69.08|66.88|69.21|67.01|68.78|66.58|0
1708518000000|2024-02-21 12:20:00|69.14|66.94|69.32|67.12|69.63|67.43|69.02|66.82|0
1708518300000|2024-02-21 12:25:00|69.38|67.18|69.38|67.18|69.44|67.24|69.08|66.88|0
1708518600000|2024-02-21 12:30:00|69.44|67.24|69.56|67.36|69.8|67.6|69.26|67.06|0
1708518900000|2024-02-21 12:35:00|69.62|67.42|69.98|67.78|70.17|67.97|69.56|67.36|0
1708519200000|2024-02-21 12:40:00|69.92|67.72|69.98|67.78|70.17|67.97|69.74|67.54|0
1708519500000|2024-02-21 12:45:00|69.92|67.72|70.65|68.45|70.71|68.51|69.8|67.6|0
1708519800000|2024-02-21 12:50:00|70.71|68.51|71.02|68.82|71.14|68.94|70.68|68.48|0
1708520100000|2024-02-21 12:55:00|70.96|68.76|70.89|68.69|71.08|68.88|70.77|68.57|0
1708520400000|2024-02-21 13:00:00|70.77|68.57|70.22|68.02|70.83|68.63|70.1|67.9|0
1708520700000|2024-02-21 13:05:00|70.16|67.96|70.4|68.2|70.58|68.38|70.09|67.89|0
1708521000000|2024-02-21 13:10:00|70.43|68.23|70.52|68.32|70.58|68.38|70.28|68.08|0
1708521300000|2024-02-21 13:15:00|70.46|68.26|70.39|68.19|70.58|68.38|70.15|67.95|0
1708521600000|2024-02-21 13:20:00|70.46|68.26|70.82|68.62|70.95|68.75|70.46|68.26|0
1708521900000|2024-02-21 13:25:00|70.76|68.56|71.13|68.93|71.19|68.99|70.51|68.31|0
1708522200000|2024-02-21 13:30:00|71.19|68.99|71.31|69.11|71.44|69.24|70.94|68.74|0
1708522500000|2024-02-21 13:35:00|71.25|69.05|70.75|68.55|71.37|69.17|70.69|68.49|0
1708522800000|2024-02-21 13:40:00|70.69|68.49|70.45|68.25|71|68.8|70.39|68.19|0
1708523100000|2024-02-21 13:45:00|70.57|68.37|70.57|68.37|71.12|68.92|70.48|68.28|0
1708523400000|2024-02-21 13:50:00|70.5|68.3|70.44|68.24|71|68.8|70.38|68.18|0
1708523700000|2024-02-21 13:55:00|70.47|68.27|70.13|67.93|70.63|68.43|70.13|67.93|0
1708524000000|2024-02-21 14:00:00|70.1|67.9|69.95|67.75|70.44|68.24|69.95|67.75|0
1708524300000|2024-02-21 14:05:00|69.89|67.69|69.8|67.6|70.01|67.81|69.58|67.38|0
1708524600000|2024-02-21 14:10:00|69.76|67.56|69.61|67.41|69.95|67.75|69.58|67.38|0
1708524900000|2024-02-21 14:15:00|69.7|67.5|69.94|67.74|70.19|67.99|69.7|67.5|0
1708525200000|2024-02-21 14:20:00|70|67.8|70.43|68.23|70.43|68.23|69.94|67.74|0
1708525500000|2024-02-21 14:25:00|70.49|68.29|70.18|67.98|70.67|68.47|70|67.8|0
1708525800000|2024-02-21 14:30:00|70.3|68.1|70.52|68.32|71.1|68.9|69.76|67.56|0
1708526100000|2024-02-21 14:35:00|70.46|68.26|69.61|67.41|70.65|68.45|69.43|67.23|0
1708526400000|2024-02-21 14:40:00|69.67|67.47|70.58|68.38|70.71|68.51|69.49|67.29|0
1708526700000|2024-02-21 14:45:00|70.64|68.44|70.76|68.56|71.26|69.06|70.21|68.01|0
1708527000000|2024-02-21 14:50:00|70.7|68.5|70.64|68.44|70.95|68.75|70.09|67.89|0
1708527300000|2024-02-21 14:55:00|70.45|68.25|70.39|68.19|70.7|68.5|70|67.8|0
1708527600000|2024-02-21 15:00:00|70.45|68.25|68.63|66.43|70.57|68.37|68.45|66.25|0
1708527900000|2024-02-21 15:05:00|68.69|66.49|68.62|66.42|69.89|67.69|68.56|66.36|0
1708528200000|2024-02-21 15:10:00|68.74|66.54|69.1|66.9|69.1|66.9|68.5|66.3|0
1708528500000|2024-02-21 15:15:00|69.22|67.02|68.68|66.48|69.22|67.02|68.26|66.06|0
1708528800000|2024-02-21 15:20:00|68.74|66.54|68.8|66.6|68.98|66.78|68.5|66.3|0
1708529100000|2024-02-21 15:25:00|68.74|66.54|69.83|67.63|69.83|67.63|68.68|66.48|0
1708529400000|2024-02-21 15:30:00|69.76|67.56|70.19|67.99|70.5|68.3|69.76|67.56|0
1708529700000|2024-02-21 15:35:00|70.25|68.05|69.88|67.68|70.44|68.24|69.64|67.44|0
1708530000000|2024-02-21 15:40:00|69.76|67.56|70.31|68.11|70.43|68.23|69.46|67.26|0
1708530300000|2024-02-21 15:45:00|70.25|68.05|69.63|67.43|70.61|68.41|69.51|67.31|0
1708530600000|2024-02-21 15:50:00|69.57|67.37|69.19|66.99|70|67.8|69.19|66.99|0
1708530900000|2024-02-21 15:55:00|69.25|67.05|69.62|67.42|69.62|67.42|69.07|66.87|0
1708531200000|2024-02-21 16:00:00|69.56|67.36|69.31|67.11|69.56|67.36|68.77|66.57|0
1708531500000|2024-02-21 16:05:00|69.37|67.17|68.1|65.9|69.55|67.35|67.86|65.66|0
1708531800000|2024-02-21 16:10:00|68.16|65.96|67.31|65.11|68.54|66.34|67.25|65.05|0
1708532100000|2024-02-21 16:15:00|67.25|65.05|67.55|65.35|67.96|65.76|67.25|65.05|0
1708532400000|2024-02-21 16:20:00|67.49|65.29|67.6|65.4|67.66|65.46|67.37|65.17|0
1708532700000|2024-02-21 16:25:00|67.66|65.46|68.32|66.12|68.44|66.24|67.54|65.34|0
1708533000000|2024-02-21 16:30:00|68.26|66.06|68.56|66.36|68.74|66.54|68.14|65.94|0
1708533300000|2024-02-21 16:35:00|68.5|66.3|68.56|66.36|68.98|66.78|68.14|65.94|0
1708533600000|2024-02-21 16:40:00|68.62|66.42|68.31|66.11|68.86|66.66|68.25|66.05|0
1708533900000|2024-02-21 16:45:00|68.25|66.05|68.31|66.11|68.79|66.59|68.25|66.05|0
1708534200000|2024-02-21 16:50:00|68.25|66.05|67.83|65.63|68.25|66.05|67.77|65.57|0
1708534500000|2024-02-21 16:55:00|67.77|65.57|67.83|65.63|67.95|65.75|67.53|65.33|0
1708534800000|2024-02-21 17:00:00|67.89|65.69|68.79|66.59|68.79|66.59|67.71|65.51|0
1708535100000|2024-02-21 17:05:00|68.85|66.65|70.11|67.91|70.29|68.09|68.85|66.65|0
1708535400000|2024-02-21 17:10:00|70.04|67.84|70.53|68.33|70.84|68.64|70.04|67.84|0
1708535700000|2024-02-21 17:15:00|70.47|68.27|70.04|67.84|70.72|68.52|69.98|67.78|0
1708536000000|2024-02-21 17:20:00|69.98|67.78|70.04|67.84|70.41|68.21|69.73|67.53|0
1708536300000|2024-02-21 17:25:00|70.1|67.9|70.47|68.27|70.59|68.39|70.04|67.84|0
1708536600000|2024-02-21 17:30:00|70.53|68.33|70.71|68.51|70.77|68.57|70.22|68.02|0
1708536900000|2024-02-21 17:35:00|70.65|68.45|70.28|68.08|70.77|68.57|70.22|68.02|0
1708537200000|2024-02-21 17:40:00|70.34|68.14|71.14|68.94|71.63|69.43|70.28|68.08|0
1708537500000|2024-02-21 17:45:00|71.11|68.91|70.44|68.24|71.24|69.04|70.2|68|0
1708537800000|2024-02-21 17:50:00|70.38|68.18|69.99|67.79|70.81|68.61|69.87|67.67|0
1708538100000|2024-02-21 17:55:00|69.87|67.67|69.75|67.55|70.17|67.97|69.56|67.36|0
1708538400000|2024-02-21 18:00:00|69.63|67.43|71.34|69.14|72.52|70.32|69.63|67.43|0
1708538700000|2024-02-21 18:05:00|71.15|68.95|70.61|68.41|71.67|69.47|70.61|68.41|0
1708539000000|2024-02-21 18:10:00|70.67|68.47|70.06|67.86|70.67|68.47|69.7|67.5|0
1708539300000|2024-02-21 18:15:00|69.94|67.74|69.69|67.49|70|67.8|69.21|67.01|0
1708539600000|2024-02-21 18:20:00|69.63|67.43|69.75|67.55|70.24|68.04|69.57|67.37|0
1708539900000|2024-02-21 18:25:00|69.81|67.61|70.36|68.16|70.54|68.34|69.81|67.61|0
1708540200000|2024-02-21 18:30:00|70.3|68.1|70.48|68.28|70.73|68.53|69.87|67.67|0
1708540500000|2024-02-21 18:35:00|70.45|68.25|70.17|67.97|70.45|68.25|69.81|67.61|0
1708540800000|2024-02-21 18:40:00|70.11|67.91|70.17|67.97|70.48|68.28|69.87|67.67|0
1708541100000|2024-02-21 18:45:00|70.23|68.03|69.74|67.54|70.23|68.03|69.68|67.48|0
1708541400000|2024-02-21 18:50:00|69.8|67.6|70.35|68.15|70.41|68.21|69.68|67.48|0
1708541700000|2024-02-21 18:55:00|70.29|68.09|70.2|68|70.53|68.33|69.74|67.54|0
1708542000000|2024-02-21 19:00:00|70.41|68.21|69.31|67.11|71.64|69.44|68.47|66.27|0
1708542300000|2024-02-21 19:05:00|69.43|67.23|69.25|67.05|69.86|67.66|68.95|66.75|0
1708542600000|2024-02-21 19:10:00|69.19|66.99|70.04|67.84|70.1|67.9|69.01|66.81|0
1708542900000|2024-02-21 19:15:00|70.28|68.08|70.65|68.45|70.77|68.57|69.37|67.17|0
1708543200000|2024-02-21 19:20:00|70.68|68.48|72.04|69.84|72.04|69.84|70.31|68.11|0
1708543500000|2024-02-21 19:25:00|72.35|70.15|71.94|69.74|72.98|70.78|71.47|69.27|0
1708543800000|2024-02-21 19:30:00|71.85|69.65|72.34|70.14|72.6|70.4|71.72|69.52|0
1708544100000|2024-02-21 19:35:00|72.41|70.21|73.03|70.83|73.48|71.28|72.09|69.89|0
1708544400000|2024-02-21 19:40:00|73.16|70.96|73.66|71.46|73.85|71.65|73.03|70.83|0
1708544700000|2024-02-21 19:45:00|73.6|71.4|72.78|70.58|73.85|71.65|72.65|70.45|0
1708545000000|2024-02-21 19:50:00|72.65|70.45|72.46|70.26|72.9|70.7|72.46|70.26|0
1708545300000|2024-02-21 19:55:00|72.52|70.32|72.15|69.95|72.62|70.42|71.84|69.64|0
1708545600000|2024-02-21 20:00:00|72.21|70.01|72.9|70.7|72.9|70.7|72.02|69.82|0
1708545900000|2024-02-21 20:05:00|72.83|70.63|73.34|71.14|73.4|71.2|72.77|70.57|0
1708546200000|2024-02-21 20:10:00|73.27|71.07|73.27|71.07|73.72|71.52|73.14|70.94|0
1708546500000|2024-02-21 20:15:00|73.59|71.39|73.59|71.39|74.22|72.02|72.64|70.44|0
1708546800000|2024-02-21 20:20:00|73.52|71.32|73.71|71.51|74.67|72.47|73.52|71.32|0
1708547100000|2024-02-21 20:25:00|73.77|71.57|72.57|70.37|73.77|71.57|72.32|70.12|0
1708547400000|2024-02-21 20:30:00|72.51|70.31|70.83|68.63|72.51|70.31|70.65|68.45|0
1708547700000|2024-02-21 20:35:00|70.77|68.57|68.94|66.74|70.77|68.57|68.46|66.26|0
1708548000000|2024-02-21 20:40:00|68.82|66.62|68.28|66.08|68.88|66.68|67.68|65.48|0
1708548300000|2024-02-21 20:45:00|68.34|66.14|66.83|64.63|68.7|66.5|66.62|64.42|0
1708548600000|2024-02-21 20:50:00|66.56|64.36|65.21|63.01|66.62|64.42|65.04|62.84|0
1708548900000|2024-02-21 20:55:00|64.81|62.61|64.89|62.69|65.61|63.41|64.17|61.97|0
1708549200000|2024-02-21 21:00:00|64.83|62.63|65.29|63.09|65.7|63.5|64.55|62.35|0
1708549500000|2024-02-21 21:05:00|65.35|63.15|65.82|63.62|65.82|63.62|65.24|63.04|0
1708549800000|2024-02-21 21:10:00|65.76|63.56|65.64|63.44|66.17|63.97|65.47|63.27|0
1708550100000|2024-02-21 21:15:00|65.51|63.11|65.62|63.22|65.71|63.31|65.27|62.87|0
1708550400000|2024-02-21 21:20:00|65.68|63.28|65.62|63.22|70.28|67.88|61.13|58.73|0
1708550700000|2024-02-21 21:25:00|65.1|62.7|60.99|58.59|65.68|63.28|60.67|58.27|0
1708551000000|2024-02-21 21:30:00|60.83|58.43|60.99|58.59|61.29|58.89|59.61|57.21|0
1708551300000|2024-02-21 21:35:00|61.1|58.7|60.88|58.48|62.2|59.8|60.88|58.48|0
1708551600000|2024-02-21 21:40:00|60.77|58.37|60.93|58.53|62.61|60.21|60.55|58.15|0
1708551900000|2024-02-21 21:45:00|60.74|58.34|60.82|58.42|60.98|58.58|60.33|57.93|0
1708552200000|2024-02-21 21:50:00|60.73|58.33|60.73|58.33|61.2|58.8|60.43|58.03|0
1708552500000|2024-02-21 21:55:00|60.81|58.41|59.97|57.57|61.03|58.63|59.84|57.44|0
1708552800000|2024-02-21 22:00:00|59.94|57.54|59.68|57.28|60.01|57.61|59.68|57.28|0
1708553100000|2024-02-21 22:05:00|59.67|57.27|59.65|57.25|59.67|57.27|59.31|56.91|0
1708553400000|2024-02-21 22:10:00|59.69|57.29|60.07|57.67|60.1|57.7|59.67|57.27|0
1708553700000|2024-02-21 22:15:00|60.03|57.63|60.38|57.98|60.45|58.05|59.99|57.59|0
1708554000000|2024-02-21 22:20:00|60.37|57.97|60.17|57.77|60.45|58.05|60.14|57.74|0
1708554300000|2024-02-21 22:25:00|60.23|57.83|60.27|57.87|60.36|57.96|60.17|57.77|0
1708554600000|2024-02-21 22:30:00|60.22|57.82|59.83|57.43|60.23|57.83|59.67|57.27|0
1708554900000|2024-02-21 22:35:00|59.81|57.41|59.98|57.58|59.98|57.58|59.76|57.36|0
1708555200000|2024-02-21 22:40:00|59.95|57.55|59.75|57.35|59.98|57.58|59.61|57.21|0
1708555500000|2024-02-21 22:45:00|59.76|57.36|59.69|57.29|59.79|57.39|59.62|57.22|0
1708555800000|2024-02-21 22:50:00|59.66|57.26|59.85|57.45|59.92|57.52|59.61|57.21|0
1708556100000|2024-02-21 22:55:00|59.91|57.51|59.79|57.39|59.99|57.59|59.65|57.25|0
1708556400000|2024-02-21 23:00:00|59.47|57.07|60.13|57.73|60.3|57.9|59.41|57.01|0
1708556700000|2024-02-21 23:05:00|60.19|57.79|60.32|57.92|60.51|58.11|60.19|57.79|0
1708557000000|2024-02-21 23:10:00|60.3|57.9|60.08|57.68|60.4|58|59.91|57.51|0
1708557300000|2024-02-21 23:15:00|60.1|57.7|59.32|56.92|60.13|57.73|59.32|56.92|0
1708557600000|2024-02-21 23:20:00|59.35|56.95|59.32|56.92|59.59|57.19|59.32|56.92|0
1708557900000|2024-02-21 23:25:00|59.37|56.97|59.8|57.4|59.8|57.4|59.35|56.95|0
1708558200000|2024-02-21 23:30:00|59.75|57.35|60.29|57.89|60.29|57.89|59.72|57.32|0
1708558500000|2024-02-21 23:35:00|60.34|57.94|60.61|58.21|60.72|58.32|60.18|57.78|0
1708558800000|2024-02-21 23:40:00|60.5|58.1|59.9|57.5|60.5|58.1|59.74|57.34|0
1708559100000|2024-02-21 23:45:00|59.96|57.56|59.61|57.21|59.96|57.56|59.58|57.18|0
1708559400000|2024-02-21 23:50:00|59.63|57.23|59.68|57.28|59.85|57.45|59.63|57.23|0
1708559700000|2024-02-21 23:55:00|59.74|57.34|59.36|56.96|59.79|57.39|59.36|56.96|0
1708560000000|2024-02-22 00:00:00|59.34|56.94|58.88|56.48|59.5|57.1|58.64|56.24|0
1708560300000|2024-02-22 00:05:00|58.77|56.37|58.3|55.9|58.88|56.48|58.3|55.9|0
1708560600000|2024-02-22 00:10:00|58.35|55.95|58.4|56|58.66|56.26|58.19|55.79|0
1708560900000|2024-02-22 00:15:00|58.35|55.95|57.92|55.52|58.72|56.32|57.92|55.52|0
1708561200000|2024-02-22 00:20:00|57.98|55.58|57.97|55.57|58.08|55.68|57.87|55.47|0
1708561500000|2024-02-22 00:25:00|57.92|55.52|57.97|55.57|58.18|55.78|57.87|55.47|0
1708561800000|2024-02-22 00:30:00|58.02|55.62|58.13|55.73|58.29|55.89|57.97|55.57|0
1708562100000|2024-02-22 00:35:00|58.16|55.76|57.55|55.15|58.18|55.78|57.55|55.15|0
1708562400000|2024-02-22 00:40:00|57.6|55.2|57.42|55.02|57.71|55.31|57.42|55.02|0
1708562700000|2024-02-22 00:45:00|57.44|55.04|56.92|54.52|57.5|55.1|56.87|54.47|0
1708563000000|2024-02-22 00:50:00|56.98|54.58|56.82|54.42|56.98|54.58|56.41|54.01|0
1708563300000|2024-02-22 00:55:00|56.77|54.37|56.92|54.52|57.02|54.62|56.56|54.16|0
1708563600000|2024-02-22 01:00:00|56.87|54.47|57.07|54.67|57.13|54.73|56.71|54.31|0
1708563900000|2024-02-22 01:05:00|57.02|54.62|57.07|54.67|57.12|54.72|56.92|54.52|0
1708564200000|2024-02-22 01:10:00|57.02|54.62|56.81|54.41|57.15|54.75|56.76|54.36|0
1708564500000|2024-02-22 01:15:00|56.71|54.51|57.16|54.96|58.42|56.22|56.61|54.41|0
1708564800000|2024-02-22 01:20:00|57.21|55.01|57.47|55.27|57.47|55.27|57.1|54.9|0
1708565100000|2024-02-22 01:25:00|57.41|55.21|57.36|55.16|57.52|55.32|57.26|55.06|0
1708565400000|2024-02-22 01:30:00|57.31|55.11|57|54.8|57.31|55.11|56.94|54.74|0
1708565700000|2024-02-22 01:35:00|57.05|54.85|57.2|55|57.31|55.11|57|54.8|0
1708566000000|2024-02-22 01:40:00|57.25|55.05|57.51|55.31|57.56|55.36|57.12|54.92|0
1708566300000|2024-02-22 01:45:00|57.46|55.26|57.51|55.31|57.51|55.31|57.41|55.21|0
1708566600000|2024-02-22 01:50:00|57.54|55.34|57.77|55.57|57.87|55.67|57.54|55.34|0
1708566900000|2024-02-22 01:55:00|57.79|55.59|58.18|55.98|58.24|56.04|57.77|55.57|0
1708567200000|2024-02-22 02:00:00|58.13|55.93|58.18|55.98|58.23|56.03|58.03|55.83|0
1708567500000|2024-02-22 02:05:00|58.23|56.03|58.23|56.03|58.29|56.09|58.13|55.93|0
1708567800000|2024-02-22 02:10:00|58.29|56.09|58.44|56.24|58.65|56.45|58.28|56.08|0
1708568100000|2024-02-22 02:15:00|58.47|56.27|58.18|55.98|58.49|56.29|58.18|55.98|0
1708568400000|2024-02-22 02:20:00|58.2|56|58.28|56.08|58.39|56.19|58.18|55.98|0
1708568700000|2024-02-22 02:25:00|58.33|56.13|58.17|55.97|58.33|56.13|58.02|55.82|0
1708569000000|2024-02-22 02:30:00|58.2|56|57.99|55.79|58.2|56|57.99|55.79|0
1708569300000|2024-02-22 02:35:00|58.01|55.81|58.01|55.81|58.01|55.81|57.85|55.65|0
1708569600000|2024-02-22 02:40:00|57.96|55.76|57.96|55.76|58.06|55.86|57.78|55.58|0
1708569900000|2024-02-22 02:45:00|58.01|55.81|57.8|55.6|58.06|55.86|57.59|55.39|0
1708570200000|2024-02-22 02:50:00|57.75|55.55|57.64|55.44|57.75|55.55|57.64|55.44|0
1708570500000|2024-02-22 02:55:00|57.59|55.39|57.53|55.33|57.67|55.47|57.53|55.33|0
1708570800000|2024-02-22 03:00:00|57.48|55.28|57.48|55.28|57.64|55.44|57.38|55.18|0
1708571100000|2024-02-22 03:05:00|57.53|55.33|57.53|55.33|57.58|55.38|57.45|55.25|0
1708571400000|2024-02-22 03:10:00|57.48|55.28|57.37|55.17|57.51|55.31|57.37|55.17|0
1708571700000|2024-02-22 03:15:00|57.42|55.22|57.58|55.38|57.58|55.38|57.32|55.12|0
1708572000000|2024-02-22 03:20:00|57.55|55.35|57.63|55.43|57.68|55.48|57.52|55.32|0
1708572300000|2024-02-22 03:25:00|57.66|55.46|57.73|55.53|57.84|55.64|57.63|55.43|0
1708572600000|2024-02-22 03:30:00|57.78|55.58|57.78|55.58|57.83|55.63|57.63|55.43|0
1708572900000|2024-02-22 03:35:00|57.83|55.63|57.83|55.63|57.83|55.63|57.73|55.53|0
1708573200000|2024-02-22 03:40:00|57.78|55.58|57.73|55.53|57.83|55.63|57.73|55.53|0
1708573500000|2024-02-22 03:45:00|57.72|55.52|57.78|55.58|57.78|55.58|57.62|55.42|0
1708573800000|2024-02-22 03:50:00|57.75|55.55|57.72|55.52|57.83|55.63|57.62|55.42|0
1708574100000|2024-02-22 03:55:00|57.75|55.55|57.72|55.52|57.82|55.62|57.72|55.52|0
1708574400000|2024-02-22 04:00:00|57.77|55.57|57.67|55.47|57.82|55.62|57.61|55.41|0
1708574700000|2024-02-22 04:05:00|57.69|55.49|57.72|55.52|57.82|55.62|57.66|55.46|0
1708575000000|2024-02-22 04:10:00|57.66|55.46|57.56|55.36|57.66|55.46|57.56|55.36|0
1708575300000|2024-02-22 04:15:00|57.5|55.3|57.5|55.3|57.5|55.3|57.4|55.2|0
1708575600000|2024-02-22 04:20:00|57.56|55.36|57.58|55.38|57.76|55.56|57.55|55.35|0
1708575900000|2024-02-22 04:25:00|57.61|55.41|57.5|55.3|57.66|55.46|57.45|55.25|0
1708576200000|2024-02-22 04:30:00|57.55|55.35|57.55|55.35|57.6|55.4|57.5|55.3|0
1708576500000|2024-02-22 04:35:00|57.5|55.3|57.39|55.19|57.55|55.35|57.29|55.09|0
1708576800000|2024-02-22 04:40:00|57.34|55.14|57.23|55.03|57.39|55.19|57.23|55.03|0
1708577100000|2024-02-22 04:45:00|57.29|55.09|57.28|55.08|57.31|55.11|57.23|55.03|0
1708577400000|2024-02-22 04:50:00|57.23|55.03|57.23|55.03|57.28|55.08|57.23|55.03|0
1708578000000|2024-02-22 05:00:00|57.26|55.06|57.28|55.08|57.38|55.18|57.23|55.03|0
1708578300000|2024-02-22 05:05:00|57.23|55.03|57.33|55.13|57.33|55.13|57.23|55.03|0
1708578600000|2024-02-22 05:10:00|57.38|55.18|57.27|55.07|57.48|55.28|57.27|55.07|0
1708578900000|2024-02-22 05:15:00|57.33|55.13|57.22|55.02|57.33|55.13|57.22|55.02|0
1708579200000|2024-02-22 05:20:00|57.25|55.05|57.27|55.07|57.27|55.07|57.22|55.02|0
1708579500000|2024-02-22 05:25:00|57.25|55.05|57.06|54.86|57.27|55.07|57.01|54.81|0
1708579800000|2024-02-22 05:30:00|57.09|54.89|57.22|55.02|57.37|55.17|57.06|54.86|0
1708580100000|2024-02-22 05:35:00|57.24|55.04|56.96|54.76|57.24|55.04|56.9|54.7|0
1708580400000|2024-02-22 05:40:00|56.98|54.78|56.9|54.7|57.01|54.81|56.85|54.65|0
1708580700000|2024-02-22 05:45:00|56.95|54.75|56.9|54.7|56.95|54.75|56.54|54.34|0
1708581000000|2024-02-22 05:50:00|56.95|54.75|57.16|54.96|57.21|55.01|56.95|54.75|0
1708581300000|2024-02-22 05:55:00|57.21|55.01|57.21|55.01|57.57|55.37|57.21|55.01|0
1708581600000|2024-02-22 06:00:00|57.26|55.06|57.2|55|57.36|55.16|57.15|54.95|0
1708581900000|2024-02-22 06:05:00|57.26|55.06|57.2|55|57.31|55.11|57.15|54.95|0
1708582200000|2024-02-22 06:10:00|57.25|55.05|57.1|54.9|57.25|55.05|57.1|54.9|0
1708582500000|2024-02-22 06:15:00|57.15|54.95|56.99|54.79|57.15|54.95|56.99|54.79|0
1708582800000|2024-02-22 06:20:00|57.04|54.84|57.04|54.84|57.09|54.89|56.99|54.79|0
1708583100000|2024-02-22 06:25:00|56.99|54.79|56.83|54.63|56.99|54.79|56.83|54.63|0
1708583400000|2024-02-22 06:30:00|56.86|54.66|56.57|54.37|56.88|54.68|56.52|54.32|0
1708583700000|2024-02-22 06:35:00|56.63|54.43|56.26|54.06|56.73|54.53|56.26|54.06|0
1708584000000|2024-02-22 06:40:00|56.32|54.12|56.93|54.73|57.06|54.86|56.01|53.81|0
1708584300000|2024-02-22 06:45:00|56.96|54.76|57.01|54.81|57.11|54.91|56.88|54.68|0
1708584600000|2024-02-22 06:50:00|57|54.8|56.75|54.55|57|54.8|56.59|54.39|0
1708584900000|2024-02-22 06:55:00|56.64|54.44|56.59|54.39|56.75|54.55|56.59|54.39|0
1708585200000|2024-02-22 07:00:00|56.74|54.54|56.85|54.65|56.9|54.7|56.69|54.49|0
1708585500000|2024-02-22 07:05:00|56.9|54.7|56.84|54.64|56.95|54.75|56.74|54.54|0
1708585800000|2024-02-22 07:10:00|56.79|54.59|56.94|54.74|57.05|54.85|56.74|54.54|0
1708586100000|2024-02-22 07:15:00|56.89|54.69|56.99|54.79|57.05|54.85|56.74|54.54|0
1708586400000|2024-02-22 07:20:00|57.04|54.84|56.89|54.69|57.04|54.84|56.84|54.64|0
1708586700000|2024-02-22 07:25:00|56.94|54.74|56.78|54.58|56.94|54.74|56.73|54.53|0
1708587000000|2024-02-22 07:30:00|56.73|54.53|56.83|54.63|56.91|54.71|56.68|54.48|0
1708587300000|2024-02-22 07:35:00|56.86|54.66|56.68|54.48|56.94|54.74|56.68|54.48|0
1708587600000|2024-02-22 07:40:00|56.73|54.53|56.68|54.48|56.73|54.53|56.57|54.37|0
1708587900000|2024-02-22 07:45:00|56.73|54.53|56.17|53.97|56.73|54.53|56.17|53.97|0
1708588200000|2024-02-22 07:50:00|56.14|53.94|56.06|53.86|56.24|54.04|56.01|53.81|0
1708588500000|2024-02-22 07:55:00|56.11|53.91|56.06|53.86|56.11|53.91|55.91|53.71|0
1708588800000|2024-02-22 08:00:00|55.96|53.76|55.35|53.15|56.01|53.81|55.3|53.1|0
1708589100000|2024-02-22 08:05:00|55.38|53.18|54.26|52.06|55.45|53.25|54.21|52.01|0
1708589400000|2024-02-22 08:10:00|54.21|52.01|54.06|51.86|54.36|52.16|53.94|51.74|0
1708589700000|2024-02-22 08:15:00|54.11|51.91|53.37|51.17|54.26|52.06|53.33|51.13|0
1708590000000|2024-02-22 08:20:00|53.33|51.13|54.73|52.53|54.73|52.53|53.33|51.13|0
1708590300000|2024-02-22 08:25:00|54.78|52.58|52.3|50.1|54.78|52.58|52.27|50.07|0
1708590600000|2024-02-22 08:30:00|52.42|50.22|52.71|50.51|52.76|50.56|52.18|49.98|0
1708590900000|2024-02-22 08:35:00|52.76|50.56|52.8|50.6|52.9|50.7|52.66|50.46|0
1708591200000|2024-02-22 08:40:00|52.85|50.65|52.9|50.7|53.14|50.94|52.8|50.6|0
1708591500000|2024-02-22 08:45:00|52.95|50.75|52.94|50.74|52.99|50.79|52.73|50.53|0
1708591800000|2024-02-22 08:50:00|52.9|50.7|52.85|50.65|52.92|50.72|52.6|50.4|0
1708592100000|2024-02-22 08:55:00|52.89|50.69|52.89|50.69|52.94|50.74|52.75|50.55|0
1708592400000|2024-02-22 09:00:00|52.94|50.74|53.13|50.93|53.9|51.7|52.94|50.74|0
1708592700000|2024-02-22 09:05:00|53.11|50.91|52.94|50.74|53.18|50.98|52.74|50.54|0
1708593000000|2024-02-22 09:10:00|52.99|50.79|53.13|50.93|53.13|50.93|52.74|50.54|0
1708593300000|2024-02-22 09:15:00|53.08|50.88|53.77|51.57|53.82|51.62|53.08|50.88|0
1708593600000|2024-02-22 09:20:00|53.79|51.59|54.21|52.01|54.36|52.16|53.47|51.27|0
1708593900000|2024-02-22 09:25:00|54.26|52.06|54.01|51.81|54.31|52.11|53.91|51.71|0
1708594200000|2024-02-22 09:30:00|53.86|51.66|53.56|51.36|53.96|51.76|53.51|51.31|0
1708594500000|2024-02-22 09:35:00|53.51|51.31|53.12|50.92|53.71|51.51|53.12|50.92|0
1708594800000|2024-02-22 09:40:00|53.17|50.97|53.36|51.16|53.41|51.21|53.07|50.87|0
1708595100000|2024-02-22 09:45:00|53.41|51.21|53.26|51.06|53.46|51.26|53.17|50.97|0
1708595400000|2024-02-22 09:50:00|53.31|51.11|53.26|51.06|53.36|51.16|53.02|50.82|0
1708595700000|2024-02-22 09:55:00|53.31|51.11|53.26|51.06|53.36|51.16|53.02|50.82|0
1708596000000|2024-02-22 10:00:00|53.21|51.01|53.31|51.11|53.41|51.21|53.06|50.86|0
1708596300000|2024-02-22 10:05:00|53.26|51.06|53.09|50.89|53.26|51.06|52.61|50.41|0
1708596600000|2024-02-22 10:10:00|53.06|50.86|53.06|50.86|53.16|50.96|53.01|50.81|0
1708596900000|2024-02-22 10:15:00|53.01|50.81|53.3|51.1|53.35|51.15|52.99|50.79|0
1708597200000|2024-02-22 10:20:00|53.28|51.08|53.5|51.3|53.5|51.3|53.25|51.05|0
1708597500000|2024-02-22 10:25:00|53.45|51.25|53.3|51.1|53.54|51.34|53.25|51.05|0
1708597800000|2024-02-22 10:30:00|53.25|51.05|52.91|50.71|53.25|51.05|52.91|50.71|0
1708598100000|2024-02-22 10:35:00|52.95|50.75|52.81|50.61|53.2|51|52.71|50.51|0
1708598400000|2024-02-22 10:40:00|52.86|50.66|52.47|50.27|52.86|50.66|52.47|50.27|0
1708598700000|2024-02-22 10:45:00|52.44|50.24|52.51|50.31|52.76|50.56|52.39|50.19|0
1708599000000|2024-02-22 10:50:00|52.49|50.29|52.32|50.12|52.61|50.41|52.32|50.12|0
1708599300000|2024-02-22 10:55:00|52.37|50.17|52.27|50.07|52.46|50.26|52.27|50.07|0
1708599600000|2024-02-22 11:00:00|52.36|50.16|52.51|50.31|52.65|50.45|52.32|50.12|0
1708599900000|2024-02-22 11:05:00|52.46|50.26|52.55|50.35|52.56|50.36|52.36|50.16|0
1708600200000|2024-02-22 11:10:00|52.51|50.31|52.17|49.97|52.6|50.4|52.07|49.87|0
1708600500000|2024-02-22 11:15:00|52.07|49.87|50.88|48.68|52.07|49.87|50.88|48.68|0
1708600800000|2024-02-22 11:20:00|50.83|48.63|50.06|47.86|51.98|49.78|49.81|47.61|0
1708601100000|2024-02-22 11:25:00|50.11|47.91|50.62|48.42|50.72|48.52|50.06|47.86|0
1708601400000|2024-02-22 11:30:00|50.57|48.37|50.62|48.42|50.76|48.56|50.57|48.37|0
1708601700000|2024-02-22 11:35:00|50.67|48.47|50.57|48.37|50.67|48.47|50.38|48.18|0
1708602000000|2024-02-22 11:40:00|50.52|48.32|50.43|48.23|50.76|48.56|50.29|48.09|0
1708602300000|2024-02-22 11:45:00|50.38|48.18|50.47|48.27|50.52|48.32|50.24|48.04|0
1708602600000|2024-02-22 11:50:00|50.43|48.23|50.71|48.51|50.8|48.6|50.19|47.99|0
1708602900000|2024-02-22 11:55:00|50.66|48.46|50.99|48.79|50.99|48.79|50.66|48.46|0
1708603200000|2024-02-22 12:00:00|51.08|48.88|51.37|49.17|51.41|49.21|50.94|48.74|0
1708603500000|2024-02-22 12:05:00|51.27|49.07|51.27|49.07|51.46|49.26|51.13|48.93|0
1708603800000|2024-02-22 12:10:00|51.22|49.02|51.31|49.11|51.36|49.16|51.17|48.97|0
1708604100000|2024-02-22 12:15:00|51.36|49.16|51.55|49.35|51.65|49.45|51.36|49.16|0
1708604400000|2024-02-22 12:20:00|51.46|49.26|51.26|49.06|51.6|49.4|51.26|49.06|0
1708604700000|2024-02-22 12:25:00|51.24|49.04|51.21|49.01|51.36|49.16|51.12|48.92|0
1708605000000|2024-02-22 12:30:00|51.26|49.06|51.12|48.92|51.5|49.3|51.12|48.92|0
1708605300000|2024-02-22 12:35:00|51.16|48.96|51.16|48.96|51.4|49.2|51.07|48.87|0
1708605600000|2024-02-22 12:40:00|51.21|49.01|51.45|49.25|51.49|49.29|51.21|49.01|0
1708605900000|2024-02-22 12:45:00|51.49|49.29|51.3|49.1|51.54|49.34|51.3|49.1|0
1708606200000|2024-02-22 12:50:00|51.25|49.05|51.3|49.1|51.35|49.15|51.21|49.01|0
1708606500000|2024-02-22 12:55:00|51.35|49.15|51.49|49.29|51.49|49.29|51.23|49.03|0
1708606800000|2024-02-22 13:00:00|51.58|49.38|51.82|49.62|51.87|49.67|51.44|49.24|0
1708607100000|2024-02-22 13:05:00|51.77|49.57|51.58|49.38|51.77|49.57|51.46|49.26|0
1708607400000|2024-02-22 13:10:00|51.53|49.33|51.15|48.95|51.68|49.48|51.13|48.93|0
1708607700000|2024-02-22 13:15:00|51.1|48.9|50.86|48.66|51.2|49|50.61|48.41|0
1708608000000|2024-02-22 13:20:00|50.91|48.71|50.96|48.76|51.01|48.81|50.72|48.52|0
1708608300000|2024-02-22 13:25:00|50.86|48.66|51.12|48.92|51.19|48.99|50.86|48.66|0
1708608600000|2024-02-22 13:30:00|51.67|49.47|50.86|48.66|51.67|49.47|50.67|48.47|0
1708608900000|2024-02-22 13:35:00|50.91|48.71|50.72|48.52|50.91|48.71|50.34|48.14|0
1708609200000|2024-02-22 13:40:00|50.67|48.47|50.94|48.74|51.18|48.98|50.19|47.99|0
1708609500000|2024-02-22 13:45:00|50.89|48.69|50.8|48.6|51.03|48.83|50.66|48.46|0
1708609800000|2024-02-22 13:50:00|50.75|48.55|50.75|48.55|50.8|48.6|50.51|48.31|0
1708610100000|2024-02-22 13:55:00|50.7|48.5|50.74|48.54|51.17|48.97|50.46|48.26|0
1708610400000|2024-02-22 14:00:00|50.65|48.45|50.84|48.64|50.93|48.73|50.56|48.36|0
1708610700000|2024-02-22 14:05:00|50.93|48.73|51.17|48.97|51.21|49.01|50.79|48.59|0
1708611000000|2024-02-22 14:10:00|51.12|48.92|51.35|49.15|51.59|49.39|51.02|48.82|0
1708611300000|2024-02-22 14:15:00|51.31|49.11|51.59|49.39|51.64|49.44|51.16|48.96|0
1708611600000|2024-02-22 14:20:00|51.54|49.34|51.63|49.43|51.63|49.43|51.35|49.15|0
1708611900000|2024-02-22 14:25:00|51.54|49.34|51.21|49.01|51.68|49.48|51.16|48.96|0
1708612200000|2024-02-22 14:30:00|51.11|48.91|52.83|50.63|52.88|50.68|50.97|48.77|0
1708612500000|2024-02-22 14:35:00|52.88|50.68|51.37|49.17|53.03|50.83|51.32|49.12|0
1708612800000|2024-02-22 14:40:00|51.32|49.12|50.97|48.77|51.37|49.17|50.9|48.7|0
1708613100000|2024-02-22 14:45:00|50.35|48.15|49.65|47.45|50.38|48.18|48.8|46.6|0
1708613400000|2024-02-22 14:50:00|49.69|47.49|50.43|48.23|50.53|48.33|48.82|46.62|0
1708613700000|2024-02-22 14:55:00|50.48|48.28|49.69|47.49|50.48|48.28|49.37|47.17|0
1708614000000|2024-02-22 15:00:00|49.64|47.44|49.92|47.72|50.2|48|49.09|46.89|0
1708614300000|2024-02-22 15:05:00|49.87|47.67|49.92|47.72|50.15|47.95|49.37|47.17|0
1708614600000|2024-02-22 15:10:00|49.87|47.67|50.01|47.81|50.33|48.13|49.32|47.12|0
1708614900000|2024-02-22 15:15:00|49.96|47.76|49.66|47.46|50.05|47.85|48.79|46.59|0
1708615200000|2024-02-22 15:20:00|49.57|47.37|48.76|46.56|49.84|47.64|48.76|46.56|0
1708615500000|2024-02-22 15:25:00|48.72|46.52|48.22|46.02|49.27|47.07|48.13|45.93|0
1708615800000|2024-02-22 15:30:00|48.17|45.97|48.09|45.89|48.77|46.57|48.05|45.85|0
1708616100000|2024-02-22 15:35:00|48.05|45.85|48.95|46.75|48.95|46.75|47.91|45.71|0
1708616400000|2024-02-22 15:40:00|48.86|46.66|49.31|47.11|49.31|47.11|48.58|46.38|0
1708616700000|2024-02-22 15:45:00|49.22|47.02|49.58|47.38|49.91|47.71|49.12|46.92|0
1708617000000|2024-02-22 15:50:00|49.53|47.33|49.39|47.19|49.58|47.38|49.07|46.87|0
1708617300000|2024-02-22 15:55:00|49.35|47.15|49.3|47.1|49.39|47.19|49.03|46.83|0
1708617600000|2024-02-22 16:00:00|49.16|46.96|49.34|47.14|49.62|47.42|49.16|46.96|0
1708617900000|2024-02-22 16:05:00|49.3|47.1|49.11|46.91|49.48|47.28|48.61|46.41|0
1708618200000|2024-02-22 16:10:00|49.07|46.87|48.2|46|49.07|46.87|48.11|45.91|0
1708618500000|2024-02-22 16:15:00|48.29|46.09|47.84|45.64|48.29|46.09|47.57|45.37|0
1708618800000|2024-02-22 16:20:00|47.79|45.59|48.16|45.96|48.48|46.28|47.79|45.59|0
1708619100000|2024-02-22 16:25:00|48.12|45.92|48.48|46.28|48.48|46.28|47.94|45.74|0
1708619400000|2024-02-22 16:30:00|48.43|46.23|47.76|45.56|48.43|46.23|47.67|45.47|0
1708619700000|2024-02-22 16:35:00|47.71|45.51|48.95|46.75|49.23|47.03|47.58|45.38|0
1708620000000|2024-02-22 16:40:00|49|46.8|48.72|46.52|49.04|46.84|48.63|46.43|0
1708620300000|2024-02-22 16:45:00|48.68|46.48|49.7|47.5|50.05|47.85|48.68|46.48|0
1708620600000|2024-02-22 16:50:00|49.68|47.48|49.25|47.05|49.91|47.71|49.07|46.87|0
1708620900000|2024-02-22 16:55:00|49.13|46.93|49.29|47.09|49.43|47.23|49.09|46.89|0
1708621200000|2024-02-22 17:00:00|49.47|47.27|48.84|46.64|49.89|47.69|48.79|46.59|0
1708621500000|2024-02-22 17:05:00|48.93|46.73|48.61|46.41|48.93|46.73|48.56|46.36|0
1708621800000|2024-02-22 17:10:00|48.59|46.39|48.88|46.68|48.92|46.72|48.56|46.36|0
1708622100000|2024-02-22 17:15:00|48.92|46.72|48.51|46.31|49.17|46.97|48.51|46.31|0
1708622400000|2024-02-22 17:20:00|48.56|46.36|48.06|45.86|48.6|46.4|48.02|45.82|0
1708622700000|2024-02-22 17:25:00|48.11|45.91|48.39|46.19|48.71|46.51|48.06|45.86|0
1708623000000|2024-02-22 17:30:00|48.3|46.1|48.21|46.01|48.39|46.19|48.08|45.88|0
1708623300000|2024-02-22 17:35:00|48.17|45.97|48.44|46.24|48.53|46.33|48.17|45.97|0
1708623600000|2024-02-22 17:40:00|48.48|46.28|48.57|46.37|48.98|46.78|48.48|46.28|0
1708623900000|2024-02-22 17:45:00|48.52|46.32|48.34|46.14|48.66|46.46|48.21|46.01|0
1708624200000|2024-02-22 17:50:00|48.3|46.1|47.8|45.6|48.3|46.1|47.76|45.56|0
1708624500000|2024-02-22 17:55:00|47.76|45.56|47.45|45.25|47.89|45.69|47.41|45.21|0
1708624800000|2024-02-22 18:00:00|47.54|45.34|47.87|45.67|48.31|46.11|47.45|45.25|0
1708625100000|2024-02-22 18:05:00|47.85|45.65|47.73|45.53|48.04|45.84|47.64|45.44|0
1708625400000|2024-02-22 18:10:00|47.69|45.49|48.44|46.24|48.49|46.29|47.69|45.49|0
1708625700000|2024-02-22 18:15:00|48.4|46.2|47.95|45.75|48.44|46.24|47.82|45.62|0
1708626000000|2024-02-22 18:20:00|47.91|45.71|47.68|45.48|47.99|45.79|47.68|45.48|0
1708626300000|2024-02-22 18:25:00|47.73|45.53|47.19|44.99|47.84|45.64|47.15|44.95|0
1708626600000|2024-02-22 18:30:00|47.15|44.95|46.93|44.73|47.28|45.08|46.75|44.55|0
1708626900000|2024-02-22 18:35:00|46.88|44.68|46.71|44.51|47.01|44.81|46.71|44.51|0
1708627200000|2024-02-22 18:40:00|46.66|44.46|46.62|44.42|46.79|44.59|46.45|44.25|0
1708627500000|2024-02-22 18:45:00|46.57|44.37|46.9|44.7|46.94|44.74|46.44|44.24|0
1708627800000|2024-02-22 18:50:00|46.94|44.74|46.94|44.74|47.38|45.18|46.94|44.74|0
1708628100000|2024-02-22 18:55:00|46.99|44.79|46.77|44.57|47.03|44.83|46.77|44.57|0
1708628400000|2024-02-22 19:00:00|46.81|44.61|46.24|44.04|46.9|44.7|45.82|43.62|0
1708628700000|2024-02-22 19:05:00|46.17|43.97|46.36|44.16|46.41|44.21|46.11|43.91|0
1708629000000|2024-02-22 19:10:00|46.32|44.12|45.72|43.52|46.41|44.21|45.6|43.4|0
1708629300000|2024-02-22 19:15:00|45.68|43.48|46.13|43.93|46.17|43.97|45.64|43.44|0
1708629600000|2024-02-22 19:20:00|46.11|43.91|46.44|44.24|46.44|44.24|45.33|43.13|0
1708629900000|2024-02-22 19:25:00|46.39|44.19|46.26|44.06|46.56|44.36|46.14|43.94|0
1708630200000|2024-02-22 19:30:00|46.22|44.02|47.42|45.22|47.55|45.35|46.18|43.98|0
1708630500000|2024-02-22 19:35:00|47.37|45.17|47.15|44.95|47.42|45.22|46.76|44.56|0
1708630800000|2024-02-22 19:40:00|47.11|44.91|47|44.8|47.67|45.47|46.92|44.72|0
1708631100000|2024-02-22 19:45:00|46.96|44.76|47.47|45.27|47.56|45.36|46.91|44.71|0
1708631400000|2024-02-22 19:50:00|47.5|45.3|47.34|45.14|47.78|45.58|47.34|45.14|0
1708631700000|2024-02-22 19:55:00|47.43|45.23|47.99|45.79|48.48|46.28|47.26|45.06|0
1708632000000|2024-02-22 20:00:00|48.17|45.97|47.3|45.1|48.17|45.97|47.3|45.1|0
1708632300000|2024-02-22 20:05:00|47.34|45.14|47.15|44.95|47.73|45.53|46.98|44.78|0
1708632600000|2024-02-22 20:10:00|47.11|44.91|46.89|44.69|47.32|45.12|46.67|44.47|0
1708632900000|2024-02-22 20:15:00|46.85|44.65|46|43.8|46.93|44.73|46|43.8|0
1708633200000|2024-02-22 20:20:00|45.95|43.75|45.83|43.63|46.12|43.92|45.66|43.46|0
1708633500000|2024-02-22 20:25:00|45.87|43.67|46.12|43.92|46.16|43.96|45.61|43.41|0
1708633800000|2024-02-22 20:30:00|46.08|43.88|46.38|44.18|46.76|44.56|46.08|43.88|0
1708634100000|2024-02-22 20:35:00|46.46|44.26|45.57|43.37|46.55|44.35|45.52|43.32|0
1708634400000|2024-02-22 20:40:00|45.52|43.32|46.07|43.87|46.07|43.87|45.14|42.94|0
1708634700000|2024-02-22 20:45:00|46.12|43.92|46.2|44|46.33|44.13|45.99|43.79|0
1708635000000|2024-02-22 20:50:00|46.33|44.13|45.99|43.79|46.46|44.26|45.73|43.53|0
1708635300000|2024-02-22 20:55:00|45.94|43.74|46.37|44.17|46.5|44.3|45.14|42.94|0
1708635600000|2024-02-22 21:00:00|46.5|44.3|46.75|44.55|46.88|44.68|46.5|44.3|0
1708635900000|2024-02-22 21:05:00|46.8|44.6|46.71|44.51|46.84|44.64|46.62|44.42|0
1708636200000|2024-02-22 21:10:00|46.75|44.55|47.01|44.81|47.14|44.94|46.71|44.51|0
1708636500000|2024-02-22 21:15:00|47|44.6|47.24|44.84|47.33|44.93|46.94|44.54|0
1708636800000|2024-02-22 21:20:00|47.26|44.86|47.37|44.97|47.37|44.97|47.15|44.75|0
1708637100000|2024-02-22 21:25:00|47.32|44.92|47.26|44.86|47.37|44.97|47.19|44.79|0
1708637400000|2024-02-22 21:30:00|47.28|44.88|47.28|44.88|47.49|45.09|47.28|44.88|0
1708637700000|2024-02-22 21:35:00|47.32|44.92|47.23|44.83|47.32|44.92|47.19|44.79|0
1708638000000|2024-02-22 21:40:00|47.19|44.79|47.27|44.87|47.36|44.96|47.14|44.74|0
1708638300000|2024-02-22 21:45:00|47.36|44.96|47.23|44.83|47.36|44.96|47.23|44.83|0
1708638600000|2024-02-22 21:50:00|47.18|44.78|47.05|44.65|47.18|44.78|47.05|44.65|0
1708638900000|2024-02-22 21:55:00|47.07|44.67|47.28|44.88|47.35|44.95|47.05|44.65|0
1708639200000|2024-02-22 22:00:00|47.26|44.86|47.18|44.78|47.26|44.86|47.12|44.72|0
1708639500000|2024-02-22 22:05:00|47.08|44.68|47.13|44.73|47.15|44.75|47.08|44.68|0
1708639800000|2024-02-22 22:10:00|47.18|44.78|47.17|44.77|47.18|44.78|47.12|44.72|0
1708640100000|2024-02-22 22:15:00|47.15|44.75|47.04|44.64|47.15|44.75|47.03|44.63|0
1708640400000|2024-02-22 22:20:00|47.08|44.68|47.08|44.68|47.09|44.69|47.08|44.68|0
1708640700000|2024-02-22 22:25:00|47.1|44.7|47.08|44.68|47.11|44.71|47.08|44.68|0
1708641000000|2024-02-22 22:30:00|47.09|44.69|47.09|44.69|47.09|44.69|47.09|44.69|0
1708641300000|2024-02-22 22:35:00|47.07|44.67|47.17|44.77|47.17|44.77|47.07|44.67|0
1708641600000|2024-02-22 22:40:00|47.16|44.76|47.25|44.85|47.27|44.87|47.16|44.76|0
1708641900000|2024-02-22 22:45:00|47.21|44.81|47.15|44.75|47.22|44.82|47.15|44.75|0
1708642200000|2024-02-22 22:50:00|47.13|44.73|47.17|44.77|47.18|44.78|47.11|44.71|0
1708642500000|2024-02-22 22:55:00|47.12|44.72|47.12|44.72|47.17|44.77|47.12|44.72|0
1708642800000|2024-02-22 23:00:00|47.09|44.69|46.72|44.32|47.09|44.69|46.55|44.15|0
1708643100000|2024-02-22 23:05:00|46.75|44.35|46.94|44.54|47.07|44.67|46.75|44.35|0
1708643400000|2024-02-22 23:10:00|46.9|44.5|46.81|44.41|46.9|44.5|46.77|44.37|0
1708643700000|2024-02-22 23:15:00|46.76|44.36|46.76|44.36|46.81|44.41|46.72|44.32|0
1708644000000|2024-02-22 23:20:00|46.72|44.32|46.55|44.15|46.72|44.32|46.37|43.97|0
1708644300000|2024-02-22 23:25:00|46.5|44.1|46.42|44.02|46.5|44.1|46.37|43.97|0
1708644600000|2024-02-22 23:30:00|46.39|43.99|46.29|43.89|46.46|44.06|46.24|43.84|0
1708644900000|2024-02-22 23:35:00|46.24|43.84|46.07|43.67|46.33|43.93|46.03|43.63|0
1708645200000|2024-02-22 23:40:00|46.11|43.71|46.2|43.8|46.2|43.8|46.03|43.63|0
1708645500000|2024-02-22 23:45:00|46.15|43.75|46.11|43.71|46.2|43.8|46.07|43.67|0
1708645800000|2024-02-22 23:50:00|46.15|43.75|46.24|43.84|46.24|43.84|46.07|43.67|0
1708646100000|2024-02-22 23:55:00|46.19|43.79|46.28|43.88|46.28|43.88|46.19|43.79|0
1708646400000|2024-02-23 00:00:00|46.3|43.9|46.57|44.17|46.66|44.26|46.23|43.83|0
1708646700000|2024-02-23 00:05:00|46.62|44.22|46.75|44.35|46.83|44.43|46.57|44.17|0
1708647000000|2024-02-23 00:10:00|46.7|44.3|46.74|44.34|46.74|44.34|46.62|44.22|0
1708647300000|2024-02-23 00:15:00|46.7|44.3|46.66|44.26|46.74|44.34|46.61|44.21|0
1708647600000|2024-02-23 00:20:00|46.7|44.3|46.83|44.43|46.83|44.43|46.61|44.21|0
1708647900000|2024-02-23 00:25:00|46.81|44.41|46.7|44.3|46.81|44.41|46.65|44.25|0
1708648200000|2024-02-23 00:30:00|46.65|44.25|46.69|44.29|46.69|44.29|46.61|44.21|0
1708648500000|2024-02-23 00:35:00|46.78|44.38|47.04|44.64|47.37|44.97|46.78|44.38|0
1708648800000|2024-02-23 00:40:00|47.08|44.68|46.86|44.46|47.12|44.72|46.73|44.33|0
1708649100000|2024-02-23 00:45:00|46.91|44.51|47.03|44.63|47.03|44.63|46.82|44.42|0
1708649400000|2024-02-23 00:50:00|46.99|44.59|46.77|44.37|47.08|44.68|46.77|44.37|0
1708649700000|2024-02-23 00:55:00|46.82|44.42|46.77|44.37|46.82|44.42|46.69|44.29|0
1708650000000|2024-02-23 01:00:00|46.81|44.41|46.68|44.28|46.9|44.5|46.64|44.24|0
1708650300000|2024-02-23 01:05:00|46.73|44.33|46.51|44.11|46.81|44.41|46.51|44.11|0
1708650600000|2024-02-23 01:10:00|46.55|44.15|46.68|44.28|46.72|44.32|46.55|44.15|0
1708650900000|2024-02-23 01:15:00|46.58|44.38|47.69|45.49|47.73|45.53|46.49|44.29|0
1708651200000|2024-02-23 01:20:00|47.71|45.51|47.42|45.22|47.71|45.51|47.42|45.22|0
1708651500000|2024-02-23 01:25:00|47.47|45.27|47.51|45.31|47.55|45.35|47.38|45.18|0
1708651800000|2024-02-23 01:30:00|47.49|45.29|47.21|45.01|47.49|45.29|47.12|44.92|0
1708652100000|2024-02-23 01:35:00|47.14|44.94|47.2|45|47.29|45.09|46.9|44.7|0
1708652400000|2024-02-23 01:40:00|47.25|45.05|46.94|44.74|47.29|45.09|46.9|44.7|0
1708652700000|2024-02-23 01:45:00|46.9|44.7|47.11|44.91|47.11|44.91|46.9|44.7|0
1708653000000|2024-02-23 01:50:00|47.16|44.96|47.2|45|47.29|45.09|47.11|44.91|0
1708653300000|2024-02-23 01:55:00|47.15|44.95|47.24|45.04|47.28|45.08|47.15|44.95|0
1708653600000|2024-02-23 02:00:00|47.22|45.02|47.11|44.91|47.24|45.04|47.11|44.91|0
1708653900000|2024-02-23 02:05:00|47.13|44.93|46.91|44.71|47.15|44.95|46.89|44.69|0
1708654200000|2024-02-23 02:10:00|46.89|44.69|47.02|44.82|47.02|44.82|46.89|44.69|0
1708654500000|2024-02-23 02:15:00|47.06|44.86|47.06|44.86|47.19|44.99|46.98|44.78|0
1708654800000|2024-02-23 02:20:00|47.02|44.82|46.8|44.6|47.06|44.86|46.76|44.56|0
1708655100000|2024-02-23 02:25:00|46.78|44.58|46.88|44.68|46.93|44.73|46.78|44.58|0
1708655400000|2024-02-23 02:30:00|46.93|44.73|46.97|44.77|47.01|44.81|46.88|44.68|0
1708655700000|2024-02-23 02:35:00|47.01|44.81|46.88|44.68|47.01|44.81|46.88|44.68|0
1708656000000|2024-02-23 02:40:00|46.92|44.72|46.84|44.64|46.92|44.72|46.79|44.59|0
1708656300000|2024-02-23 02:45:00|46.86|44.66|46.92|44.72|46.96|44.76|46.86|44.66|0
1708656600000|2024-02-23 02:50:00|46.96|44.76|47|44.8|47.01|44.81|46.92|44.72|0
1708656900000|2024-02-23 02:55:00|47.03|44.83|47.05|44.85|47.09|44.89|46.96|44.76|0
1708657200000|2024-02-23 03:00:00|47.07|44.87|47|44.8|47.09|44.89|47|44.8|0
1708657500000|2024-02-23 03:05:00|46.98|44.78|47.17|44.97|47.17|44.97|46.94|44.74|0
1708657800000|2024-02-23 03:10:00|47.15|44.95|47.04|44.84|47.17|44.97|47.04|44.84|0
1708658100000|2024-02-23 03:15:00|47|44.8|47.04|44.84|47.04|44.84|46.95|44.75|0
1708658400000|2024-02-23 03:20:00|47.02|44.82|47.04|44.84|47.04|44.84|46.95|44.75|0
1708658700000|2024-02-23 03:25:00|47.02|44.82|47.04|44.84|47.04|44.84|46.95|44.75|0
1708659000000|2024-02-23 03:30:00|46.99|44.79|46.99|44.79|47.06|44.86|46.97|44.77|0
1708659300000|2024-02-23 03:35:00|46.95|44.75|46.9|44.7|46.99|44.79|46.86|44.66|0
1708659600000|2024-02-23 03:40:00|46.93|44.73|46.86|44.66|46.99|44.79|46.82|44.62|0
1708659900000|2024-02-23 03:45:00|46.94|44.74|47.03|44.83|47.07|44.87|46.86|44.66|0
1708660200000|2024-02-23 03:50:00|46.98|44.78|46.98|44.78|47.01|44.81|46.94|44.74|0
1708660500000|2024-02-23 03:55:00|46.94|44.74|46.94|44.74|46.98|44.78|46.94|44.74|0
1708660800000|2024-02-23 04:00:00|46.98|44.78|47|44.8|47.02|44.82|46.98|44.78|0
1708661100000|2024-02-23 04:05:00|46.98|44.78|47.02|44.82|47.02|44.82|46.98|44.78|0
1708661400000|2024-02-23 04:10:00|46.98|44.78|46.98|44.78|47.02|44.82|46.93|44.73|0
1708661700000|2024-02-23 04:15:00|46.93|44.73|46.89|44.69|46.98|44.78|46.89|44.69|0
1708662000000|2024-02-23 04:20:00|46.85|44.65|46.84|44.64|46.89|44.69|46.84|44.64|0
1708662300000|2024-02-23 04:25:00|46.89|44.69|46.84|44.64|46.93|44.73|46.84|44.64|0
1708662600000|2024-02-23 04:30:00|46.8|44.6|46.8|44.6|46.88|44.68|46.8|44.6|0
1708662900000|2024-02-23 04:35:00|46.78|44.58|46.84|44.64|46.88|44.68|46.78|44.58|0
1708663500000|2024-02-23 04:45:00|46.79|44.59|46.71|44.51|46.79|44.59|46.71|44.51|0
1708663800000|2024-02-23 04:50:00|46.66|44.46|46.75|44.55|46.75|44.55|46.66|44.46|0
1708664100000|2024-02-23 04:55:00|46.73|44.53|46.66|44.46|46.73|44.53|46.66|44.46|0
1708664400000|2024-02-23 05:00:00|46.7|44.5|46.79|44.59|46.79|44.59|46.66|44.46|0
1708664700000|2024-02-23 05:05:00|46.77|44.57|46.7|44.5|46.77|44.57|46.7|44.5|0
1708665000000|2024-02-23 05:10:00|46.66|44.46|46.53|44.33|46.66|44.46|46.49|44.29|0
1708665300000|2024-02-23 05:15:00|46.57|44.37|46.65|44.45|46.7|44.5|46.55|44.35|0
1708665600000|2024-02-23 05:20:00|46.63|44.43|46.57|44.37|46.65|44.45|46.52|44.32|0
1708665900000|2024-02-23 05:25:00|46.61|44.41|46.52|44.32|46.65|44.45|46.52|44.32|0
1708666200000|2024-02-23 05:30:00|46.56|44.36|46.73|44.53|46.76|44.56|46.52|44.32|0
1708666500000|2024-02-23 05:35:00|46.69|44.49|46.77|44.57|46.77|44.57|46.69|44.49|0
1708666800000|2024-02-23 05:40:00|46.73|44.53|46.73|44.53|46.77|44.57|46.69|44.49|0
1708667100000|2024-02-23 05:45:00|46.77|44.57|46.64|44.44|46.77|44.57|46.64|44.44|0
1708667400000|2024-02-23 05:50:00|46.69|44.49|46.77|44.57|46.86|44.66|46.64|44.44|0
1708667700000|2024-02-23 05:55:00|46.73|44.53|46.55|44.35|46.73|44.53|46.55|44.35|0
1708668000000|2024-02-23 06:00:00|46.58|44.38|46.42|44.22|46.6|44.4|46.38|44.18|0
1708668300000|2024-02-23 06:05:00|46.45|44.25|46.59|44.39|46.64|44.44|46.45|44.25|0
1708668600000|2024-02-23 06:10:00|46.64|44.44|46.59|44.39|46.68|44.48|46.55|44.35|0
1708668900000|2024-02-23 06:15:00|46.63|44.43|46.59|44.39|46.63|44.43|46.59|44.39|0
1708669200000|2024-02-23 06:20:00|46.55|44.35|46.76|44.56|46.8|44.6|46.55|44.35|0
1708669500000|2024-02-23 06:25:00|46.72|44.52|46.71|44.51|46.87|44.67|46.71|44.51|0
1708669800000|2024-02-23 06:30:00|46.69|44.49|46.84|44.64|46.84|44.64|46.67|44.47|0
1708670100000|2024-02-23 06:35:00|46.82|44.62|46.97|44.77|46.97|44.77|46.8|44.6|0
1708670400000|2024-02-23 06:40:00|47.01|44.81|46.92|44.72|47.1|44.9|46.88|44.68|0
1708670700000|2024-02-23 06:45:00|46.9|44.7|46.96|44.76|46.97|44.77|46.88|44.68|0
1708671000000|2024-02-23 06:50:00|47.01|44.81|46.83|44.63|47.01|44.81|46.83|44.63|0
1708671300000|2024-02-23 06:55:00|46.81|44.61|46.75|44.55|46.83|44.63|46.66|44.46|0
1708671600000|2024-02-23 07:00:00|46.83|44.63|47.09|44.89|47.26|45.06|46.83|44.63|0
1708671900000|2024-02-23 07:05:00|47.11|44.91|47.2|45|47.22|45.02|47.09|44.89|0
1708672200000|2024-02-23 07:10:00|47.22|45.02|47.08|44.88|47.39|45.19|47.08|44.88|0
1708672500000|2024-02-23 07:15:00|47.11|44.91|47.08|44.88|47.13|44.93|46.95|44.75|0
1708672800000|2024-02-23 07:20:00|47.13|44.93|47.21|45.01|47.21|45.01|47.04|44.84|0
1708673100000|2024-02-23 07:25:00|47.25|45.05|47.3|45.1|47.3|45.1|47.17|44.97|0
1708673400000|2024-02-23 07:30:00|47.25|45.05|47.25|45.05|47.27|45.07|47.12|44.92|0
1708673700000|2024-02-23 07:35:00|47.23|45.03|46.99|44.79|47.58|45.38|46.35|44.15|0
1708674000000|2024-02-23 07:40:00|46.96|44.76|46.92|44.72|47.05|44.85|46.88|44.68|0
1708674300000|2024-02-23 07:45:00|46.88|44.68|46.79|44.59|46.92|44.72|46.79|44.59|0
1708674600000|2024-02-23 07:50:00|46.83|44.63|46.57|44.37|46.83|44.63|46.57|44.37|0
1708674900000|2024-02-23 07:55:00|46.53|44.33|46.79|44.59|46.83|44.63|46.53|44.33|0
1708675200000|2024-02-23 08:00:00|46.87|44.67|46.96|44.76|47.09|44.89|46.83|44.63|0
1708675500000|2024-02-23 08:05:00|46.93|44.73|47.3|45.1|47.65|45.45|46.87|44.67|0
1708675800000|2024-02-23 08:10:00|47.26|45.06|47.17|44.97|47.43|45.23|47.17|44.97|0
1708676100000|2024-02-23 08:15:00|47.12|44.92|47.19|44.99|47.25|45.05|46.95|44.75|0
1708676400000|2024-02-23 08:20:00|47.17|44.97|47.21|45.01|47.25|45.05|47.08|44.88|0
1708676700000|2024-02-23 08:25:00|47.25|45.05|47.34|45.14|47.42|45.22|47.25|45.05|0
1708677000000|2024-02-23 08:30:00|47.29|45.09|47.16|44.96|47.34|45.14|47.07|44.87|0
1708677300000|2024-02-23 08:35:00|47.14|44.94|47.2|45|47.38|45.18|47.07|44.87|0
1708677600000|2024-02-23 08:40:00|47.25|45.05|47.46|45.26|47.46|45.26|47.03|44.83|0
1708677900000|2024-02-23 08:45:00|47.42|45.22|46.62|44.42|47.46|45.26|46.52|44.32|0
1708678200000|2024-02-23 08:50:00|46.67|44.47|46.75|44.55|46.88|44.68|46.67|44.47|0
1708678500000|2024-02-23 08:55:00|46.77|44.57|46.71|44.51|46.86|44.66|46.66|44.46|0
1708678800000|2024-02-23 09:00:00|46.75|44.55|46.83|44.63|46.83|44.63|46.66|44.46|0
1708679100000|2024-02-23 09:05:00|46.79|44.59|46.49|44.29|46.88|44.68|46.45|44.25|0
1708679400000|2024-02-23 09:10:00|46.45|44.25|46.7|44.5|46.74|44.54|46.45|44.25|0
1708679700000|2024-02-23 09:15:00|46.66|44.46|46.74|44.54|46.83|44.63|46.66|44.46|0
1708680000000|2024-02-23 09:20:00|46.77|44.57|46.56|44.36|46.79|44.59|46.39|44.19|0
1708680300000|2024-02-23 09:25:00|46.54|44.34|46.79|44.59|46.97|44.77|46.43|44.23|0
1708680600000|2024-02-23 09:30:00|46.75|44.55|46.84|44.64|46.92|44.72|46.75|44.55|0
1708680900000|2024-02-23 09:35:00|46.79|44.59|46.83|44.63|46.84|44.64|46.66|44.46|0
1708681200000|2024-02-23 09:40:00|46.92|44.72|46.83|44.63|46.92|44.72|46.79|44.59|0
1708681500000|2024-02-23 09:45:00|46.88|44.68|46.66|44.46|46.88|44.68|46.66|44.46|0
1708681800000|2024-02-23 09:50:00|46.57|44.37|46.44|44.24|46.61|44.41|46.42|44.22|0
1708682100000|2024-02-23 09:55:00|46.48|44.28|46.48|44.28|46.53|44.33|46.44|44.24|0
1708682400000|2024-02-23 10:00:00|46.52|44.32|46.5|44.3|46.52|44.32|46.44|44.24|0
1708682700000|2024-02-23 10:05:00|46.52|44.32|46.69|44.49|46.82|44.62|46.48|44.28|0
1708683000000|2024-02-23 10:10:00|46.74|44.54|46.56|44.36|46.74|44.54|46.43|44.23|0
1708683300000|2024-02-23 10:15:00|46.61|44.41|46.35|44.15|46.65|44.45|46.35|44.15|0
1708683600000|2024-02-23 10:20:00|46.3|44.1|46.34|44.14|46.39|44.19|46.26|44.06|0
1708683900000|2024-02-23 10:25:00|46.39|44.19|46.3|44.1|46.39|44.19|46.17|43.97|0
1708684200000|2024-02-23 10:30:00|46.26|44.06|46.23|44.03|46.26|44.06|46.17|43.97|0
1708684500000|2024-02-23 10:35:00|46.21|44.01|46.21|44.01|46.21|44.01|46.12|43.92|0
1708684800000|2024-02-23 10:40:00|46.17|43.97|45.45|43.25|46.17|43.97|45.45|43.25|0
1708685100000|2024-02-23 10:45:00|45.49|43.29|45.62|43.42|45.64|43.44|45.37|43.17|0
1708685400000|2024-02-23 10:50:00|45.58|43.38|45.49|43.29|45.58|43.38|45.45|43.25|0
1708685700000|2024-02-23 10:55:00|45.53|43.33|45.87|43.67|45.91|43.71|45.49|43.29|0
1708686000000|2024-02-23 11:00:00|45.91|43.71|45.74|43.54|45.96|43.76|45.74|43.54|0
1708686300000|2024-02-23 11:05:00|45.7|43.5|45.74|43.54|45.74|43.54|45.61|43.41|0
1708686600000|2024-02-23 11:10:00|45.78|43.58|45.57|43.37|45.78|43.58|45.51|43.31|0
1708686900000|2024-02-23 11:15:00|45.61|43.41|45.57|43.37|45.74|43.54|45.52|43.32|0
1708687200000|2024-02-23 11:20:00|45.52|43.32|45.35|43.15|45.57|43.37|45.35|43.15|0
1708687500000|2024-02-23 11:25:00|45.4|43.2|45.56|43.36|45.56|43.36|45.4|43.2|0
1708687800000|2024-02-23 11:30:00|45.52|43.32|45.48|43.28|45.65|43.45|45.43|43.23|0
1708688100000|2024-02-23 11:35:00|45.52|43.32|45.56|43.36|45.73|43.53|45.52|43.32|0
1708688400000|2024-02-23 11:40:00|45.6|43.4|45.43|43.23|45.6|43.4|45.39|43.19|0
1708688700000|2024-02-23 11:45:00|45.47|43.27|45.39|43.19|45.47|43.27|45.3|43.1|0
1708689000000|2024-02-23 11:50:00|45.34|43.14|45.34|43.14|45.43|43.23|45.3|43.1|0
1708689300000|2024-02-23 11:55:00|45.36|43.16|45.34|43.14|45.6|43.4|45.34|43.14|0
1708689600000|2024-02-23 12:00:00|45.3|43.1|45.34|43.14|45.38|43.18|45.13|42.93|0
1708689900000|2024-02-23 12:05:00|45.3|43.1|45.46|43.26|45.51|43.31|45.21|43.01|0
1708690200000|2024-02-23 12:10:00|45.42|43.22|45.46|43.26|45.51|43.31|45.38|43.18|0
1708690500000|2024-02-23 12:15:00|45.42|43.22|45.46|43.26|45.63|43.43|45.42|43.22|0
1708690800000|2024-02-23 12:20:00|45.5|43.3|45.29|43.09|45.55|43.35|45.29|43.09|0
1708691100000|2024-02-23 12:25:00|45.25|43.05|44.99|42.79|45.33|43.13|44.95|42.75|0
1708691400000|2024-02-23 12:30:00|44.97|42.77|44.91|42.71|45.04|42.84|44.82|42.62|0
1708691700000|2024-02-23 12:35:00|44.87|42.67|45.14|42.94|45.22|43.02|44.78|42.58|0
1708692000000|2024-02-23 12:40:00|45.18|42.98|45.56|43.36|45.56|43.36|45.18|42.98|0
1708692300000|2024-02-23 12:45:00|45.58|43.38|45.43|43.23|45.64|43.44|45.43|43.23|0
1708692600000|2024-02-23 12:50:00|45.38|43.18|45.43|43.23|45.55|43.35|45.38|43.18|0
1708692900000|2024-02-23 12:55:00|45.4|43.2|45.34|43.14|45.55|43.35|45.34|43.14|0
1708693200000|2024-02-23 13:00:00|45.38|43.18|45.46|43.26|45.68|43.48|45.38|43.18|0
1708693500000|2024-02-23 13:05:00|45.44|43.24|45.17|42.97|45.44|43.24|45.15|42.95|0
1708693800000|2024-02-23 13:10:00|45.19|42.99|45.17|42.97|45.29|43.09|45.08|42.88|0
1708694100000|2024-02-23 13:15:00|45.12|42.92|45.08|42.88|45.23|43.03|45|42.8|0
1708694400000|2024-02-23 13:20:00|45.06|42.86|44.91|42.71|45.06|42.86|44.91|42.71|0
1708694700000|2024-02-23 13:25:00|44.95|42.75|44.87|42.67|44.95|42.75|44.7|42.5|0
1708695000000|2024-02-23 13:30:00|44.91|42.71|44.49|42.29|45.12|42.92|44.45|42.25|0
1708695300000|2024-02-23 13:35:00|44.45|42.25|44.32|42.12|44.49|42.29|44.24|42.04|0
1708695600000|2024-02-23 13:40:00|44.28|42.08|44.61|42.41|45.07|42.87|44.28|42.08|0
1708695900000|2024-02-23 13:45:00|44.65|42.45|44.53|42.33|44.82|42.62|44.53|42.33|0
1708696200000|2024-02-23 13:50:00|44.48|42.28|45.04|42.84|45.21|43.01|44.44|42.24|0
1708696500000|2024-02-23 13:55:00|45.08|42.88|45.04|42.84|45.33|43.13|44.95|42.75|0
1708696800000|2024-02-23 14:00:00|45.08|42.88|44.7|42.5|45.08|42.88|44.66|42.46|0
1708697100000|2024-02-23 14:05:00|44.66|42.46|44.54|42.34|44.95|42.75|44.45|42.25|0
1708697400000|2024-02-23 14:10:00|44.49|42.29|44.58|42.38|44.74|42.54|44.49|42.29|0
1708697700000|2024-02-23 14:15:00|44.53|42.33|44.08|41.88|44.58|42.38|44.04|41.84|0
1708698000000|2024-02-23 14:20:00|44.04|41.84|43.79|41.59|44.08|41.88|43.59|41.39|0
1708698300000|2024-02-23 14:25:00|43.67|41.47|43.91|41.71|44.1|41.9|43.63|41.43|0
1708698600000|2024-02-23 14:30:00|43.83|41.63|43.45|41.25|44.36|42.16|42.9|40.7|0
1708698900000|2024-02-23 14:35:00|43.53|41.33|43.53|41.33|43.74|41.54|43.29|41.09|0
1708699200000|2024-02-23 14:40:00|43.57|41.37|42.97|40.77|43.73|41.53|42.97|40.77|0
1708699500000|2024-02-23 14:45:00|42.89|40.69|44.15|41.95|44.19|41.99|42.89|40.69|0
1708699800000|2024-02-23 14:50:00|44.11|41.91|43.67|41.47|44.56|42.36|43.67|41.47|0
1708700100000|2024-02-23 14:55:00|43.63|41.43|43.52|41.32|44.54|42.34|42.96|40.76|0
1708700400000|2024-02-23 15:00:00|43.56|41.36|43.56|41.36|44.37|42.17|43.52|41.32|0
1708700700000|2024-02-23 15:05:00|43.64|41.44|43.8|41.6|43.96|41.76|43.56|41.36|0
1708701000000|2024-02-23 15:10:00|43.84|41.64|43.43|41.23|44|41.8|43.35|41.15|0
1708701300000|2024-02-23 15:15:00|43.47|41.27|43.71|41.51|43.92|41.72|43.23|41.03|0
1708701600000|2024-02-23 15:20:00|43.75|41.55|43.17|40.97|44.28|42.08|43.17|40.97|0
1708701900000|2024-02-23 15:25:00|43.13|40.93|43.69|41.49|43.73|41.53|42.8|40.6|0
1708702200000|2024-02-23 15:30:00|43.65|41.45|43.5|41.3|44.02|41.82|43.12|40.92|0
1708702500000|2024-02-23 15:35:00|43.54|41.34|42.84|40.64|43.74|41.54|42.84|40.64|0
1708702800000|2024-02-23 15:40:00|42.88|40.68|43.98|41.78|44.06|41.86|42.64|40.44|0
1708703100000|2024-02-23 15:45:00|44.06|41.86|44.1|41.9|44.1|41.9|43.73|41.53|0
1708703400000|2024-02-23 15:50:00|44.06|41.86|43.95|41.75|44.18|41.98|43.52|41.32|0
1708703700000|2024-02-23 15:55:00|44.05|41.85|44.22|42.02|44.67|42.47|43.89|41.69|0
1708704000000|2024-02-23 16:00:00|44.14|41.94|46.02|43.82|46.23|44.03|44.05|41.85|0
1708704300000|2024-02-23 16:05:00|46.06|43.86|44.95|42.75|46.06|43.86|44.65|42.45|0
1708704600000|2024-02-23 16:10:00|45.03|42.83|45.41|43.21|45.88|43.68|44.86|42.66|0
1708704900000|2024-02-23 16:15:00|45.46|43.26|45.11|42.91|45.71|43.51|44.9|42.7|0
1708705200000|2024-02-23 16:20:00|45.16|42.96|44.8|42.6|45.16|42.96|44.65|42.45|0
1708705500000|2024-02-23 16:25:00|44.82|42.62|43.74|41.54|44.86|42.66|43.7|41.5|0
1708705800000|2024-02-23 16:30:00|43.86|41.66|43.74|41.54|44.4|42.2|43.7|41.5|0
1708706100000|2024-02-23 16:35:00|43.82|41.62|43.41|41.21|43.82|41.62|43.41|41.21|0
1708706400000|2024-02-23 16:40:00|43.36|41.16|43.73|41.53|43.94|41.74|43.36|41.16|0
1708706700000|2024-02-23 16:45:00|43.77|41.57|43.86|41.66|44.06|41.86|43.61|41.41|0
1708707000000|2024-02-23 16:50:00|43.9|41.7|43.52|41.32|43.98|41.78|43.4|41.2|0
1708707300000|2024-02-23 16:55:00|43.28|41.08|43.15|40.95|43.48|41.28|43.11|40.91|0
1708707600000|2024-02-23 17:00:00|43.19|40.99|42.91|40.71|43.23|41.03|42.75|40.55|0
1708707900000|2024-02-23 17:05:00|42.87|40.67|42.58|40.38|42.99|40.79|42.54|40.34|0
1708708200000|2024-02-23 17:10:00|42.54|40.34|42.66|40.46|42.82|40.62|42.38|40.18|0
1708708500000|2024-02-23 17:15:00|42.62|40.42|43.02|40.82|43.31|41.11|42.58|40.38|0
1708708800000|2024-02-23 17:20:00|42.98|40.78|43.02|40.82|43.02|40.82|42.7|40.5|0
1708709100000|2024-02-23 17:25:00|42.98|40.78|43.59|41.39|43.97|41.77|42.98|40.78|0
1708709400000|2024-02-23 17:30:00|43.55|41.35|43.55|41.35|44.3|42.1|43.51|41.31|0
1708709700000|2024-02-23 17:35:00|43.59|41.39|43.1|40.9|43.84|41.64|43.02|40.82|0
1708710000000|2024-02-23 17:40:00|43.14|40.94|43.3|41.1|43.96|41.76|43.06|40.86|0
1708710300000|2024-02-23 17:45:00|43.34|41.14|43.01|40.81|43.51|41.31|42.97|40.77|0
1708710600000|2024-02-23 17:50:00|43.05|40.85|43.09|40.89|43.46|41.26|42.93|40.73|0
1708710900000|2024-02-23 17:55:00|43.05|40.85|42.93|40.73|43.38|41.18|42.89|40.69|0
1708711200000|2024-02-23 18:00:00|42.97|40.77|43.29|41.09|43.42|41.22|42.97|40.77|0
1708711500000|2024-02-23 18:05:00|43.25|41.05|43.29|41.09|43.34|41.14|42.97|40.77|0
1708711800000|2024-02-23 18:10:00|43.21|41.01|42.8|40.6|43.23|41.03|42.76|40.56|0
1708712100000|2024-02-23 18:15:00|42.82|40.62|42.52|40.32|42.96|40.76|42.52|40.32|0
1708712400000|2024-02-23 18:20:00|42.48|40.28|42.39|40.19|42.64|40.44|42.39|40.19|0
1708712700000|2024-02-23 18:25:00|42.44|40.24|42.47|40.27|42.64|40.44|42.39|40.19|0
1708713000000|2024-02-23 18:30:00|42.51|40.31|42.31|40.11|42.88|40.68|42.27|40.07|0
1708713300000|2024-02-23 18:35:00|42.35|40.15|42.55|40.35|42.67|40.47|42.27|40.07|0
1708713600000|2024-02-23 18:40:00|42.59|40.39|42.91|40.71|43.08|40.88|42.43|40.23|0
1708713900000|2024-02-23 18:45:00|42.89|40.69|42.81|40.61|43.12|40.92|42.67|40.47|0
1708714200000|2024-02-23 18:50:00|42.75|40.55|43.07|40.87|43.36|41.16|42.75|40.55|0
1708714500000|2024-02-23 18:55:00|43.11|40.91|43.07|40.87|43.28|41.08|42.91|40.71|0
1708714800000|2024-02-23 19:00:00|43.03|40.83|43.64|41.44|43.81|41.61|42.95|40.75|0
1708715100000|2024-02-23 19:05:00|43.6|41.4|43.52|41.32|43.69|41.49|42.99|40.79|0
1708715400000|2024-02-23 19:10:00|43.6|41.4|43.85|41.65|44.06|41.86|43.52|41.32|0
1708715700000|2024-02-23 19:15:00|43.81|41.61|43.93|41.73|44.05|41.85|43.6|41.4|0
1708716000000|2024-02-23 19:20:00|43.97|41.77|44.34|42.14|44.39|42.19|43.68|41.48|0
1708716300000|2024-02-23 19:25:00|44.3|42.1|44.3|42.1|44.55|42.35|44.09|41.89|0
1708716600000|2024-02-23 19:30:00|44.26|42.06|43.72|41.52|44.43|42.23|43.63|41.43|0
1708716900000|2024-02-23 19:35:00|43.68|41.48|43.59|41.39|44.09|41.89|43.51|41.31|0
1708717200000|2024-02-23 19:40:00|43.51|41.31|43.9|41.7|43.96|41.76|43.51|41.31|0
1708717500000|2024-02-23 19:45:00|43.88|41.68|43.79|41.59|43.9|41.7|43.67|41.47|0
1708717800000|2024-02-23 19:50:00|43.84|41.64|43.59|41.39|44.13|41.93|43.38|41.18|0
1708718100000|2024-02-23 19:55:00|43.55|41.35|43.38|41.18|43.63|41.43|43.34|41.14|0
1708718400000|2024-02-23 20:00:00|43.34|41.14|43.17|40.97|43.54|41.34|43.05|40.85|0
1708718700000|2024-02-23 20:05:00|43.21|41.01|44.04|41.84|44.12|41.92|43.05|40.85|0
1708719000000|2024-02-23 20:10:00|44.08|41.88|44.16|41.96|44.24|42.04|43.83|41.63|0
1708719300000|2024-02-23 20:15:00|44.12|41.92|43.62|41.42|44.2|42|43.52|41.32|0
1708719600000|2024-02-23 20:20:00|43.66|41.46|43.7|41.5|43.91|41.71|43.58|41.38|0
1708719900000|2024-02-23 20:25:00|43.62|41.42|44.03|41.83|44.2|42|43.45|41.25|0
1708720200000|2024-02-23 20:30:00|44.07|41.87|43.82|41.62|44.41|42.21|43.74|41.54|0
1708720500000|2024-02-23 20:35:00|43.86|41.66|43.57|41.37|44.07|41.87|43.28|41.08|0
1708720800000|2024-02-23 20:40:00|43.53|41.33|43.73|41.53|43.74|41.54|43.45|41.25|0
1708721100000|2024-02-23 20:45:00|43.67|41.47|42.95|40.75|43.78|41.58|42.87|40.67|0
1708721400000|2024-02-23 20:50:00|42.79|40.59|43.2|41|43.32|41.12|42.67|40.47|0
1708721700000|2024-02-23 20:55:00|43.4|41.2|44.23|42.03|44.23|42.03|43.11|40.91|0
1708722000000|2024-02-23 21:00:00|44.19|41.99|43.37|41.17|44.69|42.49|43.29|41.09|0
1708722300000|2024-02-23 21:05:00|43.42|41.22|43.41|41.21|43.46|41.26|43.29|41.09|0
1708722600000|2024-02-23 21:10:00|43.37|41.17|43.5|41.3|43.5|41.3|43.25|41.05|0
1708910100000|2024-02-26 01:15:00|45.28|43.08|45.24|43.04|45.33|43.13|45.24|43.04|0
1708910400000|2024-02-26 01:20:00|45.2|43|44.81|42.61|45.2|43|44.81|42.61|0
1708910700000|2024-02-26 01:25:00|44.77|42.57|44.68|42.48|44.86|42.66|44.64|42.44|0
1708911000000|2024-02-26 01:30:00|44.64|42.44|44.39|42.19|44.68|42.48|44.3|42.1|0
1708911300000|2024-02-26 01:35:00|44.43|42.23|44.51|42.31|44.68|42.48|44.39|42.19|0
1708911600000|2024-02-26 01:40:00|44.55|42.35|44.42|42.22|44.55|42.35|44.38|42.18|0
1708911900000|2024-02-26 01:45:00|44.38|42.18|44.51|42.31|44.59|42.39|44.34|42.14|0
1708912200000|2024-02-26 01:50:00|44.55|42.35|44.97|42.77|44.99|42.79|44.55|42.35|0
1708912500000|2024-02-26 01:55:00|44.99|42.79|45.01|42.81|45.01|42.81|44.63|42.43|0
1708912800000|2024-02-26 02:00:00|44.97|42.77|44.84|42.64|45.1|42.9|44.8|42.6|0
1708913100000|2024-02-26 02:05:00|44.88|42.68|44.84|42.64|44.9|42.7|44.8|42.6|0
1708913400000|2024-02-26 02:10:00|44.88|42.68|44.63|42.43|44.88|42.68|44.58|42.38|0
1708913700000|2024-02-26 02:15:00|44.58|42.38|44.67|42.47|44.67|42.47|44.54|42.34|0
1708914000000|2024-02-26 02:20:00|44.71|42.51|44.66|42.46|44.88|42.68|44.66|42.46|0
1708914300000|2024-02-26 02:25:00|44.71|42.51|44.62|42.42|44.75|42.55|44.62|42.42|0
1708914600000|2024-02-26 02:30:00|44.64|42.44|44.87|42.67|44.96|42.76|44.62|42.42|0
1708914900000|2024-02-26 02:35:00|44.83|42.63|44.6|42.4|44.87|42.67|44.57|42.37|0
1708915200000|2024-02-26 02:40:00|44.62|42.42|44.26|42.06|44.62|42.42|44.24|42.04|0
1708915500000|2024-02-26 02:45:00|44.28|42.08|44.57|42.37|44.61|42.41|44.28|42.08|0
1708915800000|2024-02-26 02:50:00|44.59|42.39|44.82|42.62|44.89|42.69|44.57|42.37|0
1708916100000|2024-02-26 02:55:00|44.85|42.65|44.69|42.49|44.85|42.65|44.65|42.45|0
1708916400000|2024-02-26 03:00:00|44.74|42.54|44.82|42.62|44.91|42.71|44.65|42.45|0
1708916700000|2024-02-26 03:05:00|44.86|42.66|44.86|42.66|44.95|42.75|44.84|42.64|0
1708917000000|2024-02-26 03:10:00|44.84|42.64|44.86|42.66|44.95|42.75|44.84|42.64|0
1708917300000|2024-02-26 03:15:00|44.82|42.62|44.77|42.57|44.9|42.7|44.69|42.49|0
1708917600000|2024-02-26 03:20:00|44.75|42.55|44.81|42.61|44.86|42.66|44.73|42.53|0
1708917900000|2024-02-26 03:25:00|44.86|42.66|44.85|42.65|44.86|42.66|44.77|42.57|0
1708918200000|2024-02-26 03:30:00|44.81|42.61|44.68|42.48|44.81|42.61|44.68|42.48|0
1708918500000|2024-02-26 03:35:00|44.72|42.52|44.72|42.52|44.77|42.57|44.68|42.48|0
1708918800000|2024-02-26 03:40:00|44.77|42.57|44.76|42.56|44.77|42.57|44.68|42.48|0
1708919100000|2024-02-26 03:45:00|44.72|42.52|44.72|42.52|44.76|42.56|44.64|42.44|0
1708919400000|2024-02-26 03:50:00|44.7|42.5|44.63|42.43|44.7|42.5|44.59|42.39|0
1708919700000|2024-02-26 03:55:00|44.68|42.48|44.8|42.6|44.84|42.64|44.68|42.48|0
1708920000000|2024-02-26 04:00:00|44.78|42.58|44.76|42.56|44.84|42.64|44.67|42.47|0
1708920300000|2024-02-26 04:05:00|44.8|42.6|44.76|42.56|44.8|42.6|44.76|42.56|0
1708920600000|2024-02-26 04:10:00|44.75|42.55|44.75|42.55|44.8|42.6|44.71|42.51|0
1708920900000|2024-02-26 04:15:00|44.8|42.6|44.79|42.59|44.84|42.64|44.71|42.51|0
1708921200000|2024-02-26 04:20:00|44.82|42.62|44.79|42.59|44.84|42.64|44.75|42.55|0
1708921500000|2024-02-26 04:25:00|44.83|42.63|44.92|42.72|45|42.8|44.79|42.59|0
1708921800000|2024-02-26 04:30:00|44.94|42.74|44.83|42.63|44.96|42.76|44.79|42.59|0
1708922100000|2024-02-26 04:35:00|44.79|42.59|44.7|42.5|44.79|42.59|44.66|42.46|0
1708922400000|2024-02-26 04:40:00|44.68|42.48|44.66|42.46|44.7|42.5|44.66|42.46|0
1708922700000|2024-02-26 04:45:00|44.7|42.5|44.66|42.46|44.7|42.5|44.66|42.46|0
1708923000000|2024-02-26 04:50:00|44.68|42.48|44.7|42.5|44.74|42.54|44.68|42.48|0
1708923300000|2024-02-26 04:55:00|44.74|42.54|44.7|42.5|44.74|42.54|44.65|42.45|0
1708923600000|2024-02-26 05:00:00|44.69|42.49|45.64|43.44|45.73|43.53|44.69|42.49|0
1708923900000|2024-02-26 05:05:00|45.6|43.4|45.38|43.18|45.68|43.48|45.38|43.18|0
1708924200000|2024-02-26 05:10:00|45.42|43.22|45.47|43.27|45.47|43.27|45.38|43.18|0
1708924500000|2024-02-26 05:15:00|45.49|43.29|45.27|43.07|45.49|43.29|45.25|43.05|0
1708924800000|2024-02-26 05:20:00|45.25|43.05|45.33|43.13|45.38|43.18|45.25|43.05|0
1708925100000|2024-02-26 05:25:00|45.36|43.16|45.4|43.2|45.42|43.22|45.29|43.09|0
1708925400000|2024-02-26 05:30:00|45.37|43.17|45.33|43.13|45.5|43.3|45.33|43.13|0
1708925700000|2024-02-26 05:35:00|45.37|43.17|45.33|43.13|45.42|43.22|45.29|43.09|0
1708926000000|2024-02-26 05:40:00|45.37|43.17|45.45|43.25|45.46|43.26|45.28|43.08|0
1708926300000|2024-02-26 05:45:00|45.5|43.3|45.41|43.21|45.58|43.38|45.41|43.21|0
1708926600000|2024-02-26 05:50:00|45.45|43.25|45.71|43.51|45.71|43.51|45.45|43.25|0
1708926900000|2024-02-26 05:55:00|45.67|43.47|45.62|43.42|45.67|43.47|45.62|43.42|0
1708927200000|2024-02-26 06:00:00|45.58|43.38|45.45|43.25|45.62|43.42|45.45|43.25|0
1708927500000|2024-02-26 06:05:00|45.49|43.29|45.57|43.37|45.6|43.4|45.45|43.25|0
1708927800000|2024-02-26 06:10:00|45.6|43.4|45.57|43.37|45.62|43.42|45.45|43.25|0
1708928100000|2024-02-26 06:15:00|45.62|43.42|45.66|43.46|45.74|43.54|45.62|43.42|0
1708928400000|2024-02-26 06:20:00|45.7|43.5|45.66|43.46|45.7|43.5|45.53|43.33|0
1708928700000|2024-02-26 06:25:00|45.7|43.5|45.61|43.41|45.7|43.5|45.61|43.41|0
1708929000000|2024-02-26 06:30:00|45.63|43.43|45.91|43.71|45.91|43.71|45.61|43.41|0
1708929300000|2024-02-26 06:35:00|45.95|43.75|45.82|43.62|46|43.8|45.74|43.54|0
1708929600000|2024-02-26 06:40:00|45.8|43.6|45.86|43.66|45.95|43.75|45.8|43.6|0
1708929900000|2024-02-26 06:45:00|45.91|43.71|45.99|43.79|46.04|43.84|45.91|43.71|0
1708930200000|2024-02-26 06:50:00|45.95|43.75|45.73|43.53|45.99|43.79|45.69|43.49|0
1708930500000|2024-02-26 06:55:00|45.69|43.49|45.69|43.49|45.77|43.57|45.69|43.49|0
1708930800000|2024-02-26 07:00:00|45.73|43.53|45.68|43.48|45.9|43.7|45.68|43.48|0
1708931100000|2024-02-26 07:05:00|45.64|43.44|45.64|43.44|45.77|43.57|45.56|43.36|0
1708931400000|2024-02-26 07:10:00|45.6|43.4|45.42|43.22|45.64|43.44|45.38|43.18|0
1708931700000|2024-02-26 07:15:00|45.47|43.27|45.72|43.52|45.77|43.57|45.47|43.27|0
1708932000000|2024-02-26 07:20:00|45.68|43.48|45.59|43.39|45.76|43.56|45.57|43.37|0
1708932300000|2024-02-26 07:25:00|45.57|43.37|45.25|43.05|45.59|43.39|45.25|43.05|0
1708932600000|2024-02-26 07:30:00|45.23|43.03|45.37|43.17|45.37|43.17|45.23|43.03|0
1708932900000|2024-02-26 07:35:00|45.33|43.13|45.24|43.04|45.37|43.17|45.2|43|0
1708933200000|2024-02-26 07:40:00|45.22|43.02|45.24|43.04|45.24|43.04|45.16|42.96|0
1708933500000|2024-02-26 07:45:00|45.2|43|45.33|43.13|45.37|43.17|45.16|42.96|0
1708933800000|2024-02-26 07:50:00|45.37|43.17|45.28|43.08|45.41|43.21|45.28|43.08|0
1708934100000|2024-02-26 07:55:00|45.3|43.1|45.28|43.08|45.3|43.1|45.15|42.95|0
1708934400000|2024-02-26 08:00:00|45.32|43.12|45.15|42.95|45.32|43.12|45.06|42.86|0
1708934700000|2024-02-26 08:05:00|45.13|42.93|45.19|42.99|45.21|43.01|44.81|42.61|0
1708935000000|2024-02-26 08:10:00|45.15|42.95|45.32|43.12|45.32|43.12|45.1|42.9|0
1708935300000|2024-02-26 08:15:00|45.27|43.07|45.1|42.9|45.3|43.1|45.06|42.86|0
1708935600000|2024-02-26 08:20:00|45.12|42.92|45.08|42.88|45.17|42.97|45.06|42.86|0
1708935900000|2024-02-26 08:25:00|45.06|42.86|45.27|43.07|45.35|43.15|45.01|42.81|0
1708936200000|2024-02-26 08:30:00|45.23|43.03|45.35|43.15|45.4|43.2|45.14|42.94|0
1708936500000|2024-02-26 08:35:00|45.4|43.2|45.17|42.97|45.4|43.2|45|42.8|0
1708936800000|2024-02-26 08:40:00|45.19|42.99|44.65|42.45|45.25|43.05|44.61|42.41|0
1708937100000|2024-02-26 08:45:00|44.63|42.43|44.57|42.37|44.82|42.62|44.57|42.37|0
1708937400000|2024-02-26 08:50:00|44.61|42.41|44.78|42.58|44.82|42.62|44.57|42.37|0
1708937700000|2024-02-26 08:55:00|44.76|42.56|44.73|42.53|44.8|42.6|44.65|42.45|0
1708938000000|2024-02-26 09:00:00|44.69|42.49|44.44|42.24|44.69|42.49|44.31|42.11|0
1708938300000|2024-02-26 09:05:00|44.48|42.28|44.9|42.7|44.92|42.72|44.44|42.24|0
1708938600000|2024-02-26 09:10:00|44.94|42.74|44.77|42.57|44.94|42.74|44.69|42.49|0
1708938900000|2024-02-26 09:15:00|44.86|42.66|44.6|42.4|44.86|42.66|44.52|42.32|0
1708939200000|2024-02-26 09:20:00|44.62|42.42|44.39|42.19|44.62|42.42|44.35|42.15|0
1708939500000|2024-02-26 09:25:00|44.35|42.15|44.26|42.06|44.39|42.19|44.22|42.02|0
1708939800000|2024-02-26 09:30:00|44.24|42.04|44.13|41.93|44.3|42.1|44.13|41.93|0
1708940100000|2024-02-26 09:35:00|44.17|41.97|44.21|42.01|44.26|42.06|44.09|41.89|0
1708940400000|2024-02-26 09:40:00|44.26|42.06|43.96|41.76|44.3|42.1|43.96|41.76|0
1708940700000|2024-02-26 09:45:00|44|41.8|43.79|41.59|44|41.8|43.79|41.59|0
1708941000000|2024-02-26 09:50:00|43.83|41.63|43.83|41.63|43.87|41.67|43.75|41.55|0
1708941300000|2024-02-26 09:55:00|43.79|41.59|43.75|41.55|43.83|41.63|43.66|41.46|0
1708941600000|2024-02-26 10:00:00|43.79|41.59|43.91|41.71|43.95|41.75|43.79|41.59|0
1708941900000|2024-02-26 10:05:00|43.89|41.69|43.91|41.71|43.91|41.71|43.75|41.55|0
1708942200000|2024-02-26 10:10:00|43.89|41.69|43.78|41.58|43.91|41.71|43.78|41.58|0
1708942500000|2024-02-26 10:15:00|43.83|41.63|43.74|41.54|43.83|41.63|43.7|41.5|0
1708942800000|2024-02-26 10:20:00|43.78|41.58|43.82|41.62|43.82|41.62|43.66|41.46|0
1708943100000|2024-02-26 10:25:00|43.8|41.6|43.39|41.19|43.8|41.6|43.36|41.16|0
1708943400000|2024-02-26 10:30:00|43.41|41.21|43.57|41.37|43.69|41.49|43.41|41.21|0
1708943700000|2024-02-26 10:35:00|43.61|41.41|43.48|41.28|43.61|41.41|43.48|41.28|0
1708944000000|2024-02-26 10:40:00|43.44|41.24|43.32|41.12|43.48|41.28|43.32|41.12|0
1708944300000|2024-02-26 10:45:00|43.36|41.16|43.36|41.16|43.4|41.2|43.28|41.08|0
1708944600000|2024-02-26 10:50:00|43.4|41.2|43.44|41.24|43.48|41.28|43.31|41.11|0
1708944900000|2024-02-26 10:55:00|43.46|41.26|43.52|41.32|43.64|41.44|43.44|41.24|0
1708945200000|2024-02-26 11:00:00|43.48|41.28|43.56|41.36|43.68|41.48|43.48|41.28|0
1708945500000|2024-02-26 11:05:00|43.58|41.38|43.56|41.36|43.68|41.48|43.56|41.36|0
1708945800000|2024-02-26 11:10:00|43.52|41.32|43.56|41.36|43.58|41.38|43.51|41.31|0
1708946100000|2024-02-26 11:15:00|43.51|41.31|43.26|41.06|43.56|41.36|43.22|41.02|0
1708946400000|2024-02-26 11:20:00|43.31|41.11|43.22|41.02|43.31|41.11|43.18|40.98|0
1708946700000|2024-02-26 11:25:00|43.2|41|43.1|40.9|43.26|41.06|43.1|40.9|0
1708947000000|2024-02-26 11:30:00|43.12|40.92|43.3|41.1|43.41|41.21|43.12|40.92|0
1708947300000|2024-02-26 11:35:00|43.34|41.14|43.34|41.14|43.46|41.26|43.3|41.1|0
1708947600000|2024-02-26 11:40:00|43.3|41.1|43.21|41.01|43.3|41.1|43.13|40.93|0
1708947900000|2024-02-26 11:45:00|43.26|41.06|43.46|41.26|43.46|41.26|43.26|41.06|0
1708948200000|2024-02-26 11:50:00|43.5|41.3|43.54|41.34|43.63|41.43|43.46|41.26|0
1708948500000|2024-02-26 11:55:00|43.5|41.3|43.42|41.22|43.5|41.3|43.37|41.17|0
1708948800000|2024-02-26 12:00:00|43.37|41.17|43.79|41.59|43.79|41.59|43.33|41.13|0
1708949100000|2024-02-26 12:05:00|43.75|41.55|43.74|41.54|43.83|41.63|43.62|41.42|0
1708949400000|2024-02-26 12:10:00|43.7|41.5|43.74|41.54|43.78|41.58|43.66|41.46|0
1708949700000|2024-02-26 12:15:00|43.78|41.58|43.53|41.33|43.87|41.67|43.53|41.33|0
1708950000000|2024-02-26 12:20:00|43.51|41.31|43.45|41.25|43.53|41.33|43.41|41.21|0
1708950300000|2024-02-26 12:25:00|43.49|41.29|43.65|41.45|43.66|41.46|43.49|41.29|0
1708950600000|2024-02-26 12:30:00|43.61|41.41|43.74|41.54|43.82|41.62|43.61|41.41|0
1708950900000|2024-02-26 12:35:00|43.78|41.58|43.73|41.53|43.78|41.58|43.57|41.37|0
1708951200000|2024-02-26 12:40:00|43.78|41.58|43.9|41.7|43.98|41.78|43.71|41.51|0
1708951500000|2024-02-26 12:45:00|43.92|41.72|43.94|41.74|43.98|41.78|43.86|41.66|0
1708951800000|2024-02-26 12:50:00|43.92|41.72|43.73|41.53|43.98|41.78|43.73|41.53|0
1708952100000|2024-02-26 12:55:00|43.69|41.49|43.98|41.78|43.98|41.78|43.69|41.49|0
1708952400000|2024-02-26 13:00:00|43.94|41.74|44.02|41.82|44.02|41.82|43.77|41.57|0
1708952700000|2024-02-26 13:05:00|44.1|41.9|43.56|41.36|44.1|41.9|43.56|41.36|0
1708953000000|2024-02-26 13:10:00|43.52|41.32|43.35|41.15|43.6|41.4|43.35|41.15|0
1708953300000|2024-02-26 13:15:00|43.33|41.13|43.22|41.02|43.43|41.23|43.14|40.94|0
1708953600000|2024-02-26 13:20:00|43.18|40.98|43.02|40.82|43.24|41.04|43.02|40.82|0
1708953900000|2024-02-26 13:25:00|43.06|40.86|43.1|40.9|43.18|40.98|43.02|40.82|0
1708954200000|2024-02-26 13:30:00|43.08|40.88|42.64|40.44|43.1|40.9|42.6|40.4|0
1708954500000|2024-02-26 13:35:00|42.6|40.4|42.4|40.2|42.72|40.52|42.36|40.16|0
1708954800000|2024-02-26 13:40:00|42.36|40.16|42.32|40.12|42.36|40.16|42.16|39.96|0
1708955100000|2024-02-26 13:45:00|42.28|40.08|42.52|40.32|42.56|40.36|42.28|40.08|0
1708955400000|2024-02-26 13:50:00|42.48|40.28|42.56|40.36|42.64|40.44|42.48|40.28|0
1708955700000|2024-02-26 13:55:00|42.6|40.4|42.51|40.31|42.64|40.44|42.39|40.19|0
1708956000000|2024-02-26 14:00:00|42.47|40.27|42.76|40.56|42.76|40.56|42.47|40.27|0
1708956300000|2024-02-26 14:05:00|42.72|40.52|42.88|40.68|42.96|40.76|42.72|40.52|0
1708956600000|2024-02-26 14:10:00|42.84|40.64|42.79|40.59|42.88|40.68|42.75|40.55|0
1708956900000|2024-02-26 14:15:00|42.83|40.63|43.04|40.84|43.08|40.88|42.79|40.59|0
1708957200000|2024-02-26 14:20:00|43|40.8|43.24|41.04|43.24|41.04|42.95|40.75|0
1708957500000|2024-02-26 14:25:00|43.22|41.02|42.71|40.51|43.37|41.17|42.71|40.51|0
1708957800000|2024-02-26 14:30:00|42.75|40.55|42.18|39.98|42.91|40.71|42.1|39.9|0
1708958100000|2024-02-26 14:35:00|42.22|40.02|42.4|40.2|42.5|40.3|42.02|39.82|0
1708958400000|2024-02-26 14:40:00|42.34|40.14|42.95|40.75|42.95|40.75|42.18|39.98|0
1708958700000|2024-02-26 14:45:00|42.82|40.62|43.03|40.83|43.61|41.41|42.7|40.5|0
1708959000000|2024-02-26 14:50:00|42.99|40.79|42.7|40.5|43.19|40.99|42.62|40.42|0
1708959300000|2024-02-26 14:55:00|42.74|40.54|42.88|40.68|43.11|40.91|42.66|40.46|0
1708959600000|2024-02-26 15:00:00|42.86|40.66|42.82|40.62|43.31|41.11|42.82|40.62|0
1708959900000|2024-02-26 15:05:00|42.86|40.66|42.65|40.45|42.98|40.78|42.37|40.17|0
1708960200000|2024-02-26 15:10:00|42.61|40.41|42.64|40.44|43.63|41.43|41.95|39.75|0
1708960500000|2024-02-26 15:15:00|42.68|40.48|42.47|40.27|42.88|40.68|42.47|40.27|0
1708960800000|2024-02-26 15:20:00|42.51|40.31|42.55|40.35|42.76|40.56|42.11|39.91|0
1708961100000|2024-02-26 15:25:00|42.51|40.31|42.68|40.48|42.68|40.48|42.11|39.91|0
1708961400000|2024-02-26 15:30:00|42.63|40.43|42.39|40.19|42.96|40.76|42.35|40.15|0
1708961700000|2024-02-26 15:35:00|42.35|40.15|42.67|40.47|42.67|40.47|42.06|39.86|0
1708962000000|2024-02-26 15:40:00|42.71|40.51|42.79|40.59|42.88|40.68|42.55|40.35|0
1708962300000|2024-02-26 15:45:00|42.75|40.55|43.12|40.92|43.12|40.92|42.63|40.43|0
1708962600000|2024-02-26 15:50:00|43.16|40.96|43|40.8|43.33|41.13|42.75|40.55|0
1708962900000|2024-02-26 15:55:00|43.04|40.84|43.41|41.21|43.49|41.29|42.99|40.79|0
1708963200000|2024-02-26 16:00:00|43.37|41.17|43.41|41.21|43.53|41.33|43.16|40.96|0
1708963500000|2024-02-26 16:05:00|43.45|41.25|43.74|41.54|44.16|41.96|43.36|41.16|0
1708963800000|2024-02-26 16:10:00|43.82|41.62|43.57|41.37|43.91|41.71|43.4|41.2|0
1708964100000|2024-02-26 16:15:00|43.65|41.45|43.4|41.2|43.69|41.49|43.07|40.87|0
1708964400000|2024-02-26 16:20:00|43.44|41.24|43.86|41.66|43.9|41.7|43.26|41.06|0
1708964700000|2024-02-26 16:25:00|43.9|41.7|42.84|40.64|44.15|41.95|42.8|40.6|0
1708965000000|2024-02-26 16:30:00|42.88|40.68|42.9|40.7|42.92|40.72|42.55|40.35|0
1708965300000|2024-02-26 16:35:00|42.92|40.72|42.59|40.39|43.13|40.93|42.55|40.35|0
1708965600000|2024-02-26 16:40:00|42.55|40.35|42.59|40.39|42.75|40.55|42.43|40.23|0
1708965900000|2024-02-26 16:45:00|42.55|40.35|42.38|40.18|42.63|40.43|42.34|40.14|0
1708966200000|2024-02-26 16:50:00|42.34|40.14|42.09|39.89|42.38|40.18|42.05|39.85|0
1708966500000|2024-02-26 16:55:00|42.14|39.94|42.34|40.14|42.34|40.14|42.07|39.87|0
1708966800000|2024-02-26 17:00:00|42.3|40.1|42.75|40.55|43|40.8|42.3|40.1|0
1708967100000|2024-02-26 17:05:00|42.79|40.59|42.91|40.71|42.91|40.71|42.58|40.38|0
1708967400000|2024-02-26 17:10:00|42.87|40.67|42.5|40.3|42.95|40.75|42.46|40.26|0
1708967700000|2024-02-26 17:15:00|42.46|40.26|42.74|40.54|42.74|40.54|42.46|40.26|0
1708968000000|2024-02-26 17:20:00|42.7|40.5|42.17|39.97|42.74|40.54|42.17|39.97|0
1708968300000|2024-02-26 17:25:00|42.12|39.92|42.16|39.96|42.29|40.09|42.04|39.84|0
1708968600000|2024-02-26 17:30:00|42.2|40|42.49|40.29|42.53|40.33|42.02|39.82|0
1708968900000|2024-02-26 17:35:00|42.53|40.33|42.69|40.49|42.78|40.58|42.41|40.21|0
1708969200000|2024-02-26 17:40:00|42.65|40.45|42.9|40.7|42.98|40.78|42.55|40.35|0
1708969500000|2024-02-26 17:45:00|42.94|40.74|42.86|40.66|43.02|40.82|42.77|40.57|0
1708969800000|2024-02-26 17:50:00|42.9|40.7|43.1|40.9|43.23|41.03|42.77|40.57|0
1708970100000|2024-02-26 17:55:00|43.14|40.94|42.98|40.78|43.23|41.03|42.89|40.69|0
1708970400000|2024-02-26 18:00:00|43.02|40.82|43.06|40.86|43.6|41.4|42.87|40.67|0
1708970700000|2024-02-26 18:05:00|43.02|40.82|42.85|40.65|43.14|40.94|42.68|40.48|0
1708971000000|2024-02-26 18:10:00|42.81|40.61|42.6|40.4|42.81|40.61|42.52|40.32|0
1708971300000|2024-02-26 18:15:00|42.64|40.44|43.26|41.06|43.26|41.06|42.52|40.32|0
1708971600000|2024-02-26 18:20:00|43.34|41.14|43.34|41.14|43.55|41.35|43.18|40.98|0
1708971900000|2024-02-26 18:25:00|43.47|41.27|44.14|41.94|44.4|42.2|43.43|41.23|0
1708972200000|2024-02-26 18:30:00|44.18|41.98|44.69|42.49|44.78|42.58|43.89|41.69|0
1708972500000|2024-02-26 18:35:00|44.65|42.45|44.39|42.19|45.12|42.92|44.39|42.19|0
1708972800000|2024-02-26 18:40:00|44.44|42.24|44.05|41.85|44.44|42.24|43.97|41.77|0
1708973100000|2024-02-26 18:45:00|44.01|41.81|44.18|41.98|44.3|42.1|43.84|41.64|0
1708973400000|2024-02-26 18:50:00|44.13|41.93|43.96|41.76|44.43|42.23|43.92|41.72|0
1708973700000|2024-02-26 18:55:00|43.94|41.74|43.67|41.47|44.03|41.83|43.67|41.47|0
1708974000000|2024-02-26 19:00:00|43.69|41.49|43.37|41.17|43.69|41.49|43.29|41.09|0
1708974300000|2024-02-26 19:05:00|43.29|41.09|43.15|40.95|43.54|41.34|43|40.8|0
1708974600000|2024-02-26 19:10:00|43.2|41|43.14|40.94|43.2|41|42.31|40.11|0
1708974900000|2024-02-26 19:15:00|43.09|40.89|42.84|40.64|43.22|41.02|42.84|40.64|0
1708975200000|2024-02-26 19:20:00|42.86|40.66|42.3|40.1|43.05|40.85|42.3|40.1|0
1708975500000|2024-02-26 19:25:00|42.26|40.06|42.13|39.93|42.46|40.26|42.09|39.89|0
1708975800000|2024-02-26 19:30:00|42.09|39.89|42.17|39.97|42.34|40.14|41.81|39.61|0
1708976100000|2024-02-26 19:35:00|42.15|39.95|42.3|40.1|42.71|40.51|42.05|39.85|0
1708976400000|2024-02-26 19:40:00|42.34|40.14|42.54|40.34|42.83|40.63|42.25|40.05|0
1708976700000|2024-02-26 19:45:00|42.62|40.42|42.58|40.38|42.75|40.55|42.42|40.22|0
1708977000000|2024-02-26 19:50:00|42.62|40.42|42.62|40.42|42.71|40.51|42.04|39.84|0
1708977300000|2024-02-26 19:55:00|42.58|40.38|42.83|40.63|42.87|40.67|42.37|40.17|0
1708977600000|2024-02-26 20:00:00|42.79|40.59|42.7|40.5|42.91|40.71|42.66|40.46|0
1708977900000|2024-02-26 20:05:00|42.68|40.48|42.41|40.21|42.91|40.71|42.41|40.21|0
1708978200000|2024-02-26 20:10:00|42.45|40.25|42.14|39.94|42.53|40.33|41.91|39.71|0
1708978500000|2024-02-26 20:15:00|42.24|40.04|42.7|40.5|42.78|40.58|41.99|39.79|0
1708978800000|2024-02-26 20:20:00|42.65|40.45|42.78|40.58|42.86|40.66|42.49|40.29|0
1708979100000|2024-02-26 20:25:00|42.82|40.62|42.57|40.37|42.82|40.62|42.49|40.29|0
1708979400000|2024-02-26 20:30:00|42.61|40.41|43.24|41.04|43.53|41.33|42.44|40.24|0
1708979700000|2024-02-26 20:35:00|43.32|41.12|43.19|40.99|43.49|41.29|42.9|40.7|0
1708980000000|2024-02-26 20:40:00|43.11|40.91|43.32|41.12|43.49|41.29|43.11|40.91|0
1708980300000|2024-02-26 20:45:00|43.4|41.2|42.77|40.57|43.44|41.24|42.77|40.57|0
1708980600000|2024-02-26 20:50:00|42.56|40.36|43.4|41.2|43.57|41.37|42.56|40.36|0
1708980900000|2024-02-26 20:55:00|43.23|41.03|44.2|42|44.29|42.09|43.19|40.99|0
1708981200000|2024-02-26 21:00:00|44.16|41.96|44.2|42|44.42|42.22|44.07|41.87|0
1708981500000|2024-02-26 21:05:00|44.16|41.96|43.55|41.35|44.24|42.04|43.55|41.35|0
1708981800000|2024-02-26 21:10:00|43.59|41.39|43.64|41.44|43.81|41.61|43.51|41.31|0
1708982100000|2024-02-26 21:15:00|43.69|41.29|43.78|41.38|43.82|41.42|43.69|41.29|0
1708982400000|2024-02-26 21:20:00|43.73|41.33|43.73|41.33|43.78|41.38|43.73|41.33|0
1708982700000|2024-02-26 21:25:00|43.69|41.29|43.69|41.29|43.73|41.33|43.69|41.29|0
1708983000000|2024-02-26 21:30:00|43.64|41.24|43.6|41.2|43.64|41.24|43.6|41.2|0
1708983300000|2024-02-26 21:35:00|43.64|41.24|43.86|41.46|43.86|41.46|43.64|41.24|0
1708983600000|2024-02-26 21:40:00|43.81|41.41|43.94|41.54|44.03|41.63|43.81|41.41|0
1708983900000|2024-02-26 21:45:00|43.98|41.58|43.89|41.49|43.98|41.58|43.85|41.45|0
1708984200000|2024-02-26 21:50:00|43.94|41.54|44.02|41.62|44.02|41.62|43.89|41.49|0
1708984500000|2024-02-26 21:55:00|44.06|41.66|43.98|41.58|44.15|41.75|43.93|41.53|0
1708984800000|2024-02-26 22:00:00|43.96|41.56|43.83|41.43|43.96|41.56|43.75|41.35|0
1708985100000|2024-02-26 22:05:00|43.82|41.42|43.76|41.36|43.84|41.44|43.73|41.33|0
1708985400000|2024-02-26 22:10:00|43.72|41.32|43.7|41.3|43.81|41.41|43.7|41.3|0
1708985700000|2024-02-26 22:15:00|43.72|41.32|43.73|41.33|43.73|41.33|43.7|41.3|0
1708986000000|2024-02-26 22:20:00|43.78|41.38|43.95|41.55|43.99|41.59|43.78|41.38|0
1708986300000|2024-02-26 22:25:00|43.96|41.56|43.93|41.53|43.99|41.59|43.93|41.53|0
1708986600000|2024-02-26 22:30:00|43.95|41.55|43.95|41.55|44.03|41.63|43.93|41.53|0
1708986900000|2024-02-26 22:35:00|43.98|41.58|43.98|41.58|44.02|41.62|43.96|41.56|0
1708987200000|2024-02-26 22:40:00|43.97|41.57|43.97|41.57|43.98|41.58|43.97|41.57|0
1708987500000|2024-02-26 22:45:00|43.94|41.54|43.92|41.52|43.94|41.54|43.92|41.52|0
1708987800000|2024-02-26 22:50:00|43.91|41.51|43.91|41.51|43.91|41.51|43.91|41.51|0
1708988100000|2024-02-26 22:55:00|43.93|41.53|43.88|41.48|44.01|41.61|43.88|41.48|0
1708988400000|2024-02-26 23:00:00|43.89|41.49|44.13|41.73|44.21|41.81|43.89|41.49|0
1708988700000|2024-02-26 23:05:00|44.08|41.68|43.91|41.51|44.08|41.68|43.87|41.47|0
1708989000000|2024-02-26 23:10:00|43.87|41.47|43.74|41.34|43.87|41.47|43.7|41.3|0
1708989300000|2024-02-26 23:15:00|43.78|41.38|43.78|41.38|43.86|41.46|43.74|41.34|0
1708989600000|2024-02-26 23:20:00|43.8|41.4|43.78|41.38|43.8|41.4|43.73|41.33|0
1708989900000|2024-02-26 23:25:00|43.73|41.33|43.73|41.33|43.78|41.38|43.69|41.29|0
1708990200000|2024-02-26 23:30:00|43.69|41.29|43.52|41.12|43.73|41.33|43.52|41.12|0
1708990500000|2024-02-26 23:35:00|43.56|41.16|43.43|41.03|43.56|41.16|43.41|41.01|0
1708990800000|2024-02-26 23:40:00|43.47|41.07|43.3|40.9|43.47|41.07|43.24|40.84|0
1708991100000|2024-02-26 23:45:00|43.34|40.94|43.47|41.07|43.51|41.11|43.34|40.94|0
1708991400000|2024-02-26 23:50:00|43.51|41.11|43.6|41.2|43.6|41.2|43.51|41.11|0
1708991700000|2024-02-26 23:55:00|43.55|41.15|43.59|41.19|43.59|41.19|43.51|41.11|0
1708992000000|2024-02-27 00:00:00|43.55|41.15|44.06|41.66|44.06|41.66|43.53|41.13|0
1708992300000|2024-02-27 00:05:00|44.04|41.64|44.41|42.01|44.67|42.27|44.04|41.64|0
1708992600000|2024-02-27 00:10:00|44.43|42.03|44.15|41.75|44.49|42.09|44.06|41.66|0
1708992900000|2024-02-27 00:15:00|44.12|41.72|44.06|41.66|44.32|41.92|44.06|41.66|0
1708993200000|2024-02-27 00:20:00|44.01|41.61|43.93|41.53|44.06|41.66|43.93|41.53|0
1708993500000|2024-02-27 00:25:00|43.97|41.57|44.01|41.61|44.14|41.74|43.97|41.57|0
1708993800000|2024-02-27 00:30:00|44.05|41.65|43.88|41.48|44.1|41.7|43.75|41.35|0
1708994100000|2024-02-27 00:35:00|43.84|41.44|43.77|41.37|43.88|41.48|43.75|41.35|0
1708994400000|2024-02-27 00:40:00|43.79|41.39|43.79|41.39|43.88|41.48|43.75|41.35|0
1708994700000|2024-02-27 00:45:00|43.83|41.43|43.75|41.35|43.88|41.48|43.75|41.35|0
1708995000000|2024-02-27 00:50:00|43.7|41.3|43.79|41.39|43.83|41.43|43.7|41.3|0
1708995300000|2024-02-27 00:55:00|43.75|41.35|43.87|41.47|43.96|41.56|43.75|41.35|0
1708995600000|2024-02-27 01:00:00|43.89|41.49|43.74|41.34|43.92|41.52|43.7|41.3|0
1708995900000|2024-02-27 01:05:00|43.72|41.32|43.66|41.26|43.83|41.43|43.66|41.26|0
1708996200000|2024-02-27 01:10:00|43.57|41.17|43.7|41.3|43.78|41.38|43.57|41.17|0
1708996500000|2024-02-27 01:15:00|43.64|41.44|44.02|41.82|44.02|41.82|43.55|41.35|0
1708996800000|2024-02-27 01:20:00|43.98|41.78|43.76|41.56|43.98|41.78|43.72|41.52|0
1708997100000|2024-02-27 01:25:00|43.81|41.61|44.98|42.78|44.98|42.78|43.68|41.48|0
1708997400000|2024-02-27 01:30:00|45.13|42.93|45.08|42.88|45.13|42.93|44.87|42.67|0
1708997700000|2024-02-27 01:35:00|45.13|42.93|45.13|42.93|45.17|42.97|45|42.8|0
1708998000000|2024-02-27 01:40:00|45.08|42.88|45.04|42.84|45.26|43.06|45.04|42.84|0
1708998300000|2024-02-27 01:45:00|44.99|42.79|45.21|43.01|45.21|43.01|44.99|42.79|0
1708998600000|2024-02-27 01:50:00|45.17|42.97|45.12|42.92|45.25|43.05|45.12|42.92|0
1708998900000|2024-02-27 01:55:00|45.16|42.96|45.03|42.83|45.16|42.96|44.99|42.79|0
1708999200000|2024-02-27 02:00:00|44.99|42.79|44.81|42.61|44.99|42.79|44.77|42.57|0
1708999500000|2024-02-27 02:05:00|44.86|42.66|44.73|42.53|44.86|42.66|44.73|42.53|0
1708999800000|2024-02-27 02:10:00|44.72|42.52|44.9|42.7|44.9|42.7|44.72|42.52|0
1709000100000|2024-02-27 02:15:00|44.94|42.74|45.16|42.96|45.24|43.04|44.9|42.7|0
1709000400000|2024-02-27 02:20:00|45.11|42.91|45.37|43.17|45.5|43.3|45.02|42.82|0
1709000700000|2024-02-27 02:25:00|45.33|43.13|45.46|43.26|45.55|43.35|45.28|43.08|0
1709001000000|2024-02-27 02:30:00|45.41|43.21|45.46|43.26|45.46|43.26|45.37|43.17|0
1709001300000|2024-02-27 02:35:00|45.41|43.21|45.45|43.25|45.5|43.3|45.37|43.17|0
1709001600000|2024-02-27 02:40:00|45.48|43.28|45.5|43.3|45.61|43.41|45.41|43.21|0
1709001900000|2024-02-27 02:45:00|45.45|43.25|45.45|43.25|45.54|43.34|45.41|43.21|0
1709002200000|2024-02-27 02:50:00|45.41|43.21|45.36|43.16|45.41|43.21|45.32|43.12|0
1709002500000|2024-02-27 02:55:00|45.32|43.12|45.36|43.16|45.4|43.2|45.32|43.12|0
1709002800000|2024-02-27 03:00:00|45.4|43.2|45.45|43.25|45.58|43.38|45.4|43.2|0
1709003100000|2024-02-27 03:05:00|45.4|43.2|45.53|43.33|45.58|43.38|45.4|43.2|0
1709003400000|2024-02-27 03:10:00|45.49|43.29|45.44|43.24|45.49|43.29|45.4|43.2|0
1709003700000|2024-02-27 03:15:00|45.49|43.29|45.44|43.24|45.49|43.29|45.4|43.2|0
1709004000000|2024-02-27 03:20:00|45.42|43.22|45.26|43.06|45.42|43.22|45.26|43.06|0
1709004300000|2024-02-27 03:25:00|45.31|43.11|45.22|43.02|45.35|43.15|45.22|43.02|0
1709004600000|2024-02-27 03:30:00|45.24|43.04|45.09|42.89|45.24|43.04|45.09|42.89|0
1709004900000|2024-02-27 03:35:00|45.11|42.91|45.04|42.84|45.11|42.91|44.95|42.75|0
1709005200000|2024-02-27 03:40:00|45.08|42.88|45.17|42.97|45.21|43.01|45.08|42.88|0
1709005500000|2024-02-27 03:45:00|45.13|42.93|45.1|42.9|45.13|42.93|45.08|42.88|0
1709005800000|2024-02-27 03:50:00|45.08|42.88|45.12|42.92|45.17|42.97|45.08|42.88|0
1709006100000|2024-02-27 03:55:00|45.08|42.88|45.03|42.83|45.12|42.92|44.9|42.7|0
1709006400000|2024-02-27 04:00:00|44.99|42.79|44.99|42.79|45.03|42.83|44.9|42.7|0
1709006700000|2024-02-27 04:05:00|45.03|42.83|45.12|42.92|45.12|42.92|45.03|42.83|0
1709007000000|2024-02-27 04:10:00|45.1|42.9|45.12|42.92|45.2|43|45.07|42.87|0
1709007300000|2024-02-27 04:15:00|45.11|42.91|45.11|42.91|45.11|42.91|45.03|42.83|0
1709007600000|2024-02-27 04:20:00|45.07|42.87|45.33|43.13|45.37|43.17|45.07|42.87|0
1709007900000|2024-02-27 04:25:00|45.29|43.09|45.15|42.95|45.29|43.09|45.15|42.95|0
1709008200000|2024-02-27 04:30:00|45.2|43|45.15|42.95|45.24|43.04|45.15|42.95|0
1709008500000|2024-02-27 04:35:00|45.17|42.97|45.02|42.82|45.17|42.97|44.98|42.78|0
1709008800000|2024-02-27 04:40:00|44.98|42.78|44.97|42.77|45.02|42.82|44.93|42.73|0
1709009100000|2024-02-27 04:45:00|44.93|42.73|44.93|42.73|45.02|42.82|44.93|42.73|0
1709009400000|2024-02-27 04:50:00|44.97|42.77|44.93|42.73|44.97|42.77|44.93|42.73|0
1709009700000|2024-02-27 04:55:00|44.97|42.77|44.88|42.68|44.97|42.77|44.88|42.68|0
1709010000000|2024-02-27 05:00:00|44.93|42.73|45.01|42.81|45.01|42.81|44.88|42.68|0
1709010300000|2024-02-27 05:05:00|44.99|42.79|44.84|42.64|44.99|42.79|44.79|42.59|0
1709010600000|2024-02-27 05:10:00|44.83|42.63|44.75|42.55|44.96|42.76|44.75|42.55|0
1709010900000|2024-02-27 05:15:00|44.7|42.5|44.79|42.59|44.79|42.59|44.7|42.5|0
1709011200000|2024-02-27 05:20:00|44.81|42.61|44.92|42.72|45.01|42.81|44.81|42.61|0
1709011500000|2024-02-27 05:25:00|44.96|42.76|45.09|42.89|45.13|42.93|44.92|42.72|0
1709011800000|2024-02-27 05:30:00|45|42.8|45.09|42.89|45.13|42.93|45|42.8|0
1709012100000|2024-02-27 05:35:00|45.13|42.93|45.26|43.06|45.3|43.1|45.13|42.93|0
1709012400000|2024-02-27 05:40:00|45.28|43.08|45.65|43.45|45.74|43.54|45.28|43.08|0
1709012700000|2024-02-27 05:45:00|45.61|43.41|45.52|43.32|45.61|43.41|45.48|43.28|0
1709013000000|2024-02-27 05:50:00|45.5|43.3|45.45|43.25|45.52|43.32|45.43|43.23|0
1709013300000|2024-02-27 05:55:00|45.47|43.27|45.34|43.14|45.47|43.27|45.3|43.1|0
1709013600000|2024-02-27 06:00:00|45.32|43.12|45.43|43.23|45.43|43.23|45.3|43.1|0
1709013900000|2024-02-27 06:05:00|45.47|43.27|45.42|43.22|45.47|43.27|45.34|43.14|0
1709014200000|2024-02-27 06:10:00|45.38|43.18|45.45|43.25|45.51|43.31|45.34|43.14|0
1709014500000|2024-02-27 06:15:00|45.42|43.22|45.38|43.18|45.51|43.31|45.38|43.18|0
1709014800000|2024-02-27 06:20:00|45.33|43.13|45.46|43.26|45.51|43.31|45.33|43.13|0
1709015100000|2024-02-27 06:25:00|45.42|43.22|45.42|43.22|45.46|43.26|45.37|43.17|0
1709015400000|2024-02-27 06:30:00|45.46|43.26|45.26|43.06|45.46|43.26|45.26|43.06|0
1709015700000|2024-02-27 06:35:00|45.24|43.04|45.24|43.04|45.24|43.04|45.11|42.91|0
1709016000000|2024-02-27 06:40:00|45.28|43.08|45.37|43.17|45.46|43.26|45.24|43.04|0
1709016300000|2024-02-27 06:45:00|45.32|43.12|45.37|43.17|45.37|43.17|45.24|43.04|0
1709016600000|2024-02-27 06:50:00|45.32|43.12|45.32|43.12|45.37|43.17|45.28|43.08|0
1709016900000|2024-02-27 06:55:00|45.36|43.16|45.32|43.12|45.41|43.21|45.32|43.12|0
1709017200000|2024-02-27 07:00:00|45.28|43.08|45.23|43.03|45.32|43.12|45.14|42.94|0
1709017500000|2024-02-27 07:05:00|45.27|43.07|45.1|42.9|45.34|43.14|45.1|42.9|0
1709017800000|2024-02-27 07:10:00|45.14|42.94|44.79|42.59|45.14|42.94|44.79|42.59|0
1709018100000|2024-02-27 07:15:00|44.75|42.55|44.75|42.55|44.84|42.64|44.62|42.42|0
1709018400000|2024-02-27 07:20:00|44.73|42.53|44.66|42.46|44.75|42.55|44.62|42.42|0
1709018700000|2024-02-27 07:25:00|44.68|42.48|44.36|42.16|44.7|42.5|44.36|42.16|0
1709019000000|2024-02-27 07:30:00|44.4|42.2|44.31|42.11|44.4|42.2|44.18|41.98|0
1709019300000|2024-02-27 07:35:00|44.27|42.07|44.14|41.94|44.27|42.07|44.14|41.94|0
1709019600000|2024-02-27 07:40:00|44.18|41.98|44.26|42.06|44.27|42.07|44.09|41.89|0
1709019900000|2024-02-27 07:45:00|44.31|42.11|44.43|42.23|44.48|42.28|44.31|42.11|0
1709020200000|2024-02-27 07:50:00|44.39|42.19|44.43|42.23|44.43|42.23|44.35|42.15|0
1709020500000|2024-02-27 07:55:00|44.48|42.28|44.39|42.19|44.48|42.28|44.3|42.1|0
1709020800000|2024-02-27 08:00:00|44.35|42.15|44.13|41.93|44.35|42.15|44.04|41.84|0
1709021100000|2024-02-27 08:05:00|44.17|41.97|44.17|41.97|44.34|42.14|44.13|41.93|0
1709021400000|2024-02-27 08:10:00|44.13|41.93|44.13|41.93|44.21|42.01|44.08|41.88|0
1709021700000|2024-02-27 08:15:00|44.08|41.88|43.6|41.4|44.47|42.27|43.56|41.36|0
1709022000000|2024-02-27 08:20:00|43.63|41.43|43.5|41.3|43.63|41.43|43.39|41.19|0
1709022300000|2024-02-27 08:25:00|43.48|41.28|43.5|41.3|43.58|41.38|43.39|41.19|0
1709022600000|2024-02-27 08:30:00|43.47|41.27|43.77|41.57|43.81|41.61|43.47|41.27|0
1709022900000|2024-02-27 08:35:00|43.73|41.53|43.85|41.65|44.11|41.91|43.6|41.4|0
1709023200000|2024-02-27 08:40:00|43.81|41.61|43.98|41.78|43.98|41.78|43.75|41.55|0
1709023500000|2024-02-27 08:45:00|44.02|41.82|44.24|42.04|44.24|42.04|44.02|41.82|0
1709023800000|2024-02-27 08:50:00|44.28|42.08|44.06|41.86|44.28|42.08|44.06|41.86|0
1709024100000|2024-02-27 08:55:00|44.02|41.82|44.23|42.03|44.32|42.12|44.02|41.82|0
1709024400000|2024-02-27 09:00:00|44.19|41.99|43.04|40.84|44.19|41.99|43.04|40.84|0
1709024700000|2024-02-27 09:05:00|43.08|40.88|43.12|40.92|43.25|41.05|43.08|40.88|0
1709025000000|2024-02-27 09:10:00|43.16|40.96|43.37|41.17|43.42|41.22|43.16|40.96|0
1709025300000|2024-02-27 09:15:00|43.33|41.13|43.24|41.04|43.42|41.22|43.2|41|0
1709025600000|2024-02-27 09:20:00|43.27|41.07|43.03|40.83|43.29|41.09|43.03|40.83|0
1709025900000|2024-02-27 09:25:00|42.99|40.79|42.74|40.54|43.03|40.83|42.65|40.45|0
1709026200000|2024-02-27 09:30:00|42.69|40.49|42.73|40.53|42.82|40.62|42.65|40.45|0
1709026500000|2024-02-27 09:35:00|42.78|40.58|42.73|40.53|42.82|40.62|42.65|40.45|0
1709026800000|2024-02-27 09:40:00|42.69|40.49|42.69|40.49|42.82|40.62|42.69|40.49|0
1709027100000|2024-02-27 09:45:00|42.73|40.53|42.86|40.66|42.86|40.66|42.69|40.49|0
1709027400000|2024-02-27 09:50:00|42.9|40.7|42.77|40.57|42.98|40.78|42.73|40.53|0
1709027700000|2024-02-27 09:55:00|42.81|40.61|42.79|40.59|42.85|40.65|42.73|40.53|0
1709028000000|2024-02-27 10:00:00|42.77|40.57|42.93|40.73|42.93|40.73|42.73|40.53|0
1709028300000|2024-02-27 10:05:00|42.87|40.67|42.68|40.48|42.89|40.69|42.6|40.4|0
1709028600000|2024-02-27 10:10:00|42.62|40.42|42.97|40.77|42.97|40.77|42.6|40.4|0
1709028900000|2024-02-27 10:15:00|42.99|40.79|42.93|40.73|43.06|40.86|42.8|40.6|0
1709029200000|2024-02-27 10:20:00|42.89|40.69|42.84|40.64|42.93|40.73|42.84|40.64|0
1709029500000|2024-02-27 10:25:00|42.82|40.62|42.84|40.64|42.88|40.68|42.8|40.6|0
1709029800000|2024-02-27 10:30:00|42.88|40.68|42.88|40.68|42.93|40.73|42.8|40.6|0
1709030100000|2024-02-27 10:35:00|42.92|40.72|42.94|40.74|42.96|40.76|42.84|40.64|0
1709030400000|2024-02-27 10:40:00|42.96|40.76|43.05|40.85|43.17|40.97|42.96|40.76|0
1709030700000|2024-02-27 10:45:00|43.07|40.87|42.92|40.72|43.13|40.93|42.79|40.59|0
1709031000000|2024-02-27 10:50:00|42.88|40.68|42.67|40.47|42.9|40.7|42.62|40.42|0
1709031300000|2024-02-27 10:55:00|42.71|40.51|42.66|40.46|42.79|40.59|42.66|40.46|0
1709031600000|2024-02-27 11:00:00|42.71|40.51|42.87|40.67|42.91|40.71|42.62|40.42|0
1709031900000|2024-02-27 11:05:00|42.91|40.71|42.83|40.63|43|40.8|42.83|40.63|0
1709032200000|2024-02-27 11:10:00|42.87|40.67|43.08|40.88|43.08|40.88|42.87|40.67|0
1709032500000|2024-02-27 11:15:00|43.04|40.84|43.03|40.83|43.08|40.88|42.95|40.75|0
1709032800000|2024-02-27 11:20:00|43.08|40.88|43.08|40.88|43.2|41|43.03|40.83|0
1709033100000|2024-02-27 11:25:00|43.12|40.92|43.07|40.87|43.12|40.92|42.91|40.71|0
1709033400000|2024-02-27 11:30:00|43.03|40.83|43.03|40.83|43.24|41.04|43.01|40.81|0
1709033700000|2024-02-27 11:35:00|43.07|40.87|42.99|40.79|43.07|40.87|42.99|40.79|0
1709034000000|2024-02-27 11:40:00|42.97|40.77|43.07|40.87|43.11|40.91|42.97|40.77|0
1709034300000|2024-02-27 11:45:00|43.03|40.83|43.09|40.89|43.43|41.23|42.94|40.74|0
1709034600000|2024-02-27 11:50:00|43.13|40.93|42.96|40.76|43.13|40.93|42.92|40.72|0
1709034900000|2024-02-27 11:55:00|42.92|40.72|43.04|40.84|43.04|40.84|42.92|40.72|0
1709035200000|2024-02-27 12:00:00|43|40.8|42.83|40.63|43.08|40.88|42.7|40.5|0
1709035500000|2024-02-27 12:05:00|42.87|40.67|42.74|40.54|42.87|40.67|42.66|40.46|0
1709035800000|2024-02-27 12:10:00|42.7|40.5|42.62|40.42|42.74|40.54|42.58|40.38|0
1709036100000|2024-02-27 12:15:00|42.58|40.38|42.45|40.25|42.58|40.38|42.41|40.21|0
1709036400000|2024-02-27 12:20:00|42.47|40.27|42.49|40.29|42.53|40.33|42.45|40.25|0
1709036700000|2024-02-27 12:25:00|42.45|40.25|42.36|40.16|42.49|40.29|42.36|40.16|0
1709037000000|2024-02-27 12:30:00|42.4|40.2|42.11|39.91|42.4|40.2|42.07|39.87|0
1709037300000|2024-02-27 12:35:00|42.15|39.95|42.23|40.03|42.32|40.12|42.11|39.91|0
1709037600000|2024-02-27 12:40:00|42.21|40.01|42.11|39.91|42.23|40.03|42.11|39.91|0
1709037900000|2024-02-27 12:45:00|42.07|39.87|41.98|39.78|42.11|39.91|41.98|39.78|0
1709038200000|2024-02-27 12:50:00|42.02|39.82|42.19|39.99|42.23|40.03|42.02|39.82|0
1709038500000|2024-02-27 12:55:00|42.23|40.03|42.23|40.03|42.23|40.03|42.15|39.95|0
1709038800000|2024-02-27 13:00:00|42.19|39.99|42.35|40.15|42.43|40.23|42.14|39.94|0
1709039100000|2024-02-27 13:05:00|42.39|40.19|42.64|40.44|42.68|40.48|42.35|40.15|0
1709039400000|2024-02-27 13:10:00|42.68|40.48|42.89|40.69|42.89|40.69|42.68|40.48|0
1709039700000|2024-02-27 13:15:00|42.93|40.73|43.39|41.19|43.74|41.54|42.89|40.69|0
1709040000000|2024-02-27 13:20:00|43.44|41.24|43.39|41.19|43.52|41.32|43.27|41.07|0
1709040300000|2024-02-27 13:25:00|43.44|41.24|43.39|41.19|43.48|41.28|43.26|41.06|0
1709040600000|2024-02-27 13:30:00|43.37|41.17|43.2|41|43.56|41.36|42.97|40.77|0
1709040900000|2024-02-27 13:35:00|43.22|41.02|43.01|40.81|43.26|41.06|42.8|40.6|0
1709041200000|2024-02-27 13:40:00|42.97|40.77|43.13|40.93|43.22|41.02|42.88|40.68|0
1709041500000|2024-02-27 13:45:00|43.17|40.97|42.75|40.55|43.26|41.06|42.75|40.55|0
1709041800000|2024-02-27 13:50:00|42.79|40.59|42.54|40.34|42.79|40.59|42.42|40.22|0
1709042100000|2024-02-27 13:55:00|42.5|40.3|42.41|40.21|42.67|40.47|42.23|40.03|0
1709042400000|2024-02-27 14:00:00|42.37|40.17|42.56|40.36|42.62|40.42|42.35|40.15|0
1709042700000|2024-02-27 14:05:00|42.58|40.38|42.75|40.55|42.81|40.61|42.54|40.34|0
1709043000000|2024-02-27 14:10:00|42.7|40.5|42.74|40.54|42.91|40.71|42.7|40.5|0
1709043300000|2024-02-27 14:15:00|42.7|40.5|42.7|40.5|42.74|40.54|42.58|40.38|0
1709043600000|2024-02-27 14:20:00|42.66|40.46|42.78|40.58|42.82|40.62|42.45|40.25|0
1709043900000|2024-02-27 14:25:00|42.82|40.62|42.49|40.29|42.82|40.62|42.11|39.91|0
1709044200000|2024-02-27 14:30:00|42.53|40.33|43.28|41.08|43.28|41.08|42.53|40.33|0
1709044500000|2024-02-27 14:35:00|43.33|41.13|43.79|41.59|44.01|41.81|43.2|41|0
1709044800000|2024-02-27 14:40:00|43.88|41.68|43.36|41.16|44.14|41.94|43.23|41.03|0
1709045100000|2024-02-27 14:45:00|43.32|41.12|43.15|40.95|43.53|41.33|42.98|40.78|0
1709045400000|2024-02-27 14:50:00|43.1|40.9|43.23|41.03|43.61|41.41|42.93|40.73|0
1709045700000|2024-02-27 14:55:00|43.14|40.94|42.93|40.73|43.23|41.03|42.68|40.48|0
1709046000000|2024-02-27 15:00:00|42.76|40.56|42.72|40.52|43.15|40.95|42.05|39.85|0
1709046300000|2024-02-27 15:05:00|42.67|40.47|43.14|40.94|43.52|41.32|42.67|40.47|0
1709046600000|2024-02-27 15:10:00|43.18|40.98|43.05|40.85|43.31|41.11|42.97|40.77|0
1709046900000|2024-02-27 15:15:00|43.09|40.89|42.46|40.26|43.22|41.02|42.46|40.26|0
1709047200000|2024-02-27 15:20:00|42.37|40.17|42.71|40.51|42.84|40.64|42.17|39.97|0
1709047500000|2024-02-27 15:25:00|42.75|40.55|42.52|40.32|43.13|40.93|42.5|40.3|0
1709047800000|2024-02-27 15:30:00|42.54|40.34|42.62|40.42|42.71|40.51|42.45|40.25|0
1709048100000|2024-02-27 15:35:00|42.71|40.51|43.08|40.88|43.13|40.93|42.45|40.25|0
1709048400000|2024-02-27 15:40:00|43.17|40.97|43.04|40.84|43.21|41.01|42.66|40.46|0
1709048700000|2024-02-27 15:45:00|43.08|40.88|42.4|40.2|43.25|41.05|42.23|40.03|0
1709049000000|2024-02-27 15:50:00|42.36|40.16|42.65|40.45|42.74|40.54|42.02|39.82|0
1709049300000|2024-02-27 15:55:00|42.61|40.41|42.36|40.16|42.65|40.45|42.27|40.07|0
1709049600000|2024-02-27 16:00:00|42.31|40.11|42.48|40.28|42.61|40.41|42.31|40.11|0
1709049900000|2024-02-27 16:05:00|42.5|40.3|42.86|40.66|42.86|40.66|42.4|40.2|0
1709050200000|2024-02-27 16:10:00|42.82|40.62|42.65|40.45|42.9|40.7|42.52|40.32|0
1709050500000|2024-02-27 16:15:00|42.69|40.49|42.94|40.74|43.15|40.95|42.65|40.45|0
1709050800000|2024-02-27 16:20:00|42.98|40.78|42.73|40.53|43.11|40.91|42.73|40.53|0
1709051100000|2024-02-27 16:25:00|42.77|40.57|43.11|40.91|43.19|40.99|42.56|40.36|0
1709051400000|2024-02-27 16:30:00|43.19|40.99|42.77|40.57|43.24|41.04|42.68|40.48|0
1709051700000|2024-02-27 16:35:00|42.81|40.61|42.98|40.78|43.45|41.25|42.81|40.61|0
1709052000000|2024-02-27 16:40:00|43.02|40.82|43.27|41.07|43.44|41.24|42.98|40.78|0
1709052300000|2024-02-27 16:45:00|43.23|41.03|43.14|40.94|43.36|41.16|43.06|40.86|0
1709052600000|2024-02-27 16:50:00|43.1|40.9|42.84|40.64|43.1|40.9|42.68|40.48|0
1709052900000|2024-02-27 16:55:00|42.8|40.6|42.76|40.56|42.89|40.69|42.63|40.43|0
1709053200000|2024-02-27 17:00:00|42.72|40.52|42.63|40.43|42.8|40.6|42.55|40.35|0
1709053500000|2024-02-27 17:05:00|42.67|40.47|42.84|40.64|42.84|40.64|42.59|40.39|0
1709053800000|2024-02-27 17:10:00|42.8|40.6|42.88|40.68|42.92|40.72|42.67|40.47|0
1709054100000|2024-02-27 17:15:00|42.84|40.64|43.13|40.93|43.26|41.06|42.79|40.59|0
1709054400000|2024-02-27 17:20:00|43.18|40.98|43.6|41.4|43.69|41.49|42.96|40.76|0
1709054700000|2024-02-27 17:25:00|43.65|41.45|43.34|41.14|43.69|41.49|43.09|40.89|0
1709055000000|2024-02-27 17:30:00|43.3|41.1|43.26|41.06|43.32|41.12|42.96|40.76|0
1709055300000|2024-02-27 17:35:00|43.21|41.01|43.73|41.53|43.81|41.61|43.13|40.93|0
1709055600000|2024-02-27 17:40:00|43.77|41.57|43.68|41.48|43.94|41.74|43.6|41.4|0
1709055900000|2024-02-27 17:45:00|43.72|41.52|43.77|41.57|43.85|41.65|43.47|41.27|0
1709056200000|2024-02-27 17:50:00|43.72|41.52|43.85|41.65|43.98|41.78|43.72|41.52|0
1709056500000|2024-02-27 17:55:00|43.92|41.72|44.15|41.95|44.24|42.04|43.89|41.69|0
1709056800000|2024-02-27 18:00:00|44.28|42.08|43.55|41.35|44.63|42.43|43.46|41.26|0
1709057100000|2024-02-27 18:05:00|43.57|41.37|43.54|41.34|43.8|41.6|43.37|41.17|0
1709057400000|2024-02-27 18:10:00|43.5|41.3|43.46|41.26|43.59|41.39|43.2|41|0
1709057700000|2024-02-27 18:15:00|43.37|41.17|43.67|41.47|43.67|41.47|43.28|41.08|0
1709058000000|2024-02-27 18:20:00|43.63|41.43|43.24|41.04|43.8|41.6|43.03|40.83|0
1709058300000|2024-02-27 18:25:00|43.2|41|43.84|41.64|43.9|41.7|43.11|40.91|0
1709058600000|2024-02-27 18:30:00|43.93|41.73|43.66|41.46|44.01|41.81|43.58|41.38|0
1709058900000|2024-02-27 18:35:00|43.62|41.42|43.49|41.29|43.84|41.64|43.45|41.25|0
1709059200000|2024-02-27 18:40:00|43.51|41.31|43.4|41.2|43.58|41.38|43.32|41.12|0
1709059500000|2024-02-27 18:45:00|43.45|41.25|43.32|41.12|43.62|41.42|43.27|41.07|0
1709059800000|2024-02-27 18:50:00|43.36|41.16|43.36|41.16|43.44|41.24|43.19|40.99|0
1709060100000|2024-02-27 18:55:00|43.31|41.11|42.89|40.69|43.36|41.16|42.72|40.52|0
1709060400000|2024-02-27 19:00:00|42.84|40.64|42.93|40.73|42.97|40.77|42.63|40.43|0
1709060700000|2024-02-27 19:05:00|42.88|40.68|42.84|40.64|42.88|40.68|42.67|40.47|0
1709061000000|2024-02-27 19:10:00|42.76|40.56|42.54|40.34|42.8|40.6|42.54|40.34|0
1709061300000|2024-02-27 19:15:00|42.5|40.3|41.83|39.63|42.54|40.34|41.75|39.55|0
1709061600000|2024-02-27 19:20:00|41.87|39.67|41.95|39.75|42.23|40.03|41.83|39.63|0
1709061900000|2024-02-27 19:25:00|41.91|39.71|41.95|39.75|42.33|40.13|41.89|39.69|0
1709062200000|2024-02-27 19:30:00|41.91|39.71|41.62|39.42|41.97|39.77|41.62|39.42|0
1709062500000|2024-02-27 19:35:00|41.58|39.38|41.78|39.58|41.82|39.62|41.58|39.38|0
1709062800000|2024-02-27 19:40:00|41.74|39.54|41.9|39.7|41.99|39.79|41.62|39.42|0
1709063100000|2024-02-27 19:45:00|41.95|39.75|42.03|39.83|42.2|40|41.86|39.66|0
1709063400000|2024-02-27 19:50:00|42.11|39.91|41.9|39.7|42.24|40.04|41.78|39.58|0
1709063700000|2024-02-27 19:55:00|41.86|39.66|41.4|39.2|41.86|39.66|41.36|39.16|0
1709064000000|2024-02-27 20:00:00|41.36|39.16|41.44|39.24|41.69|39.49|41.32|39.12|0
1709064300000|2024-02-27 20:05:00|41.4|39.2|41.48|39.28|41.61|39.41|41.4|39.2|0
1709064600000|2024-02-27 20:10:00|41.44|39.24|41.48|39.28|41.52|39.32|41.24|39.04|0
1709064900000|2024-02-27 20:15:00|41.5|39.3|41.89|39.69|42.02|39.82|41.48|39.28|0
1709065200000|2024-02-27 20:20:00|41.93|39.73|41.35|39.15|42.1|39.9|41.31|39.11|0
1709065500000|2024-02-27 20:25:00|41.31|39.11|41.19|38.99|41.56|39.36|41.02|38.82|0
1709065800000|2024-02-27 20:30:00|41.23|39.03|41.64|39.44|41.68|39.48|41.23|39.03|0
1709066100000|2024-02-27 20:35:00|41.6|39.4|41.47|39.27|41.72|39.52|41.39|39.19|0
1709066400000|2024-02-27 20:40:00|41.51|39.31|41.26|39.06|41.64|39.44|41.18|38.98|0
1709066700000|2024-02-27 20:45:00|41.31|39.11|41.02|38.82|41.35|39.15|41.02|38.82|0
1709067000000|2024-02-27 20:50:00|41.06|38.86|40.89|38.69|41.34|39.14|40.69|38.49|0
1709067300000|2024-02-27 20:55:00|41.02|38.82|40.89|38.69|41.1|38.9|40.53|38.33|0
1709067600000|2024-02-27 21:00:00|40.97|38.77|41.52|39.32|41.64|39.44|40.77|38.57|0
1709067900000|2024-02-27 21:05:00|41.48|39.28|40.96|38.76|41.52|39.32|40.79|38.59|0
1709068200000|2024-02-27 21:10:00|40.92|38.72|40.61|38.41|40.92|38.72|40.51|38.31|0
1709068500000|2024-02-27 21:15:00|40.59|38.39|40.65|38.25|40.73|38.39|40.59|38.25|0
1709068800000|2024-02-27 21:20:00|40.69|38.29|40.53|38.13|40.69|38.29|40.53|38.13|0
1709069100000|2024-02-27 21:25:00|40.57|38.17|40.56|38.16|40.57|38.17|40.52|38.12|0
1709069400000|2024-02-27 21:30:00|40.64|38.24|40.64|38.24|40.64|38.24|40.6|38.2|0
1709069700000|2024-02-27 21:35:00|40.68|38.28|40.72|38.32|40.72|38.32|40.64|38.24|0
1709070000000|2024-02-27 21:40:00|40.68|38.28|40.64|38.24|40.68|38.28|40.56|38.16|0
1709070300000|2024-02-27 21:45:00|40.62|38.22|40.64|38.24|40.64|38.24|40.6|38.2|0
1709070600000|2024-02-27 21:50:00|40.6|38.2|40.6|38.2|40.6|38.2|40.56|38.16|0
1709070900000|2024-02-27 21:55:00|40.62|38.22|40.93|38.53|40.96|38.56|40.62|38.22|0
1709071200000|2024-02-27 22:00:00|40.92|38.52|40.98|38.58|40.98|38.58|40.9|38.5|0
1709071500000|2024-02-27 22:05:00|40.96|38.56|40.97|38.57|40.99|38.59|40.93|38.53|0
1709071800000|2024-02-27 22:10:00|41|38.6|40.94|38.54|41|38.6|40.93|38.53|0
1709072100000|2024-02-27 22:15:00|40.95|38.55|41.02|38.62|41.06|38.66|40.95|38.55|0
1709072400000|2024-02-27 22:20:00|41.01|38.61|40.98|38.58|41.02|38.62|40.96|38.56|0
1709072700000|2024-02-27 22:25:00|40.97|38.57|40.96|38.56|40.97|38.57|40.95|38.55|0
1709073000000|2024-02-27 22:30:00|40.97|38.57|40.96|38.56|40.97|38.57|40.95|38.55|0
1709073300000|2024-02-27 22:35:00|40.97|38.57|41.04|38.64|41.07|38.67|40.96|38.56|0
1709073600000|2024-02-27 22:40:00|41.05|38.65|41.04|38.64|41.06|38.66|41.04|38.64|0
1709073900000|2024-02-27 22:45:00|41.01|38.61|41|38.6|41.01|38.61|41|38.6|0
1709074200000|2024-02-27 22:50:00|40.99|38.59|40.99|38.59|40.99|38.59|40.98|38.58|0
1709074500000|2024-02-27 22:55:00|40.98|38.58|40.94|38.54|41|38.6|40.91|38.51|0
1709074800000|2024-02-27 23:00:00|40.84|38.44|40.82|38.42|41.04|38.64|40.82|38.42|0
1709075100000|2024-02-27 23:05:00|40.86|38.46|40.85|38.45|40.94|38.54|40.85|38.45|0
1709075400000|2024-02-27 23:10:00|40.92|38.52|41.02|38.62|41.1|38.7|40.89|38.49|0
1709075700000|2024-02-27 23:15:00|41.01|38.61|41.05|38.65|41.1|38.7|40.99|38.59|0
1709076000000|2024-02-27 23:20:00|41.01|38.61|41.05|38.65|41.05|38.65|40.97|38.57|0
1709076300000|2024-02-27 23:25:00|41.03|38.63|40.97|38.57|41.09|38.69|40.97|38.57|0
1709076600000|2024-02-27 23:30:00|41.01|38.61|41.17|38.77|41.17|38.77|40.97|38.57|0
1709076900000|2024-02-27 23:35:00|41.19|38.79|41.25|38.85|41.25|38.85|41.17|38.77|0
1709077200000|2024-02-27 23:40:00|41.21|38.81|41.29|38.89|41.29|38.89|41.21|38.81|0
1709077500000|2024-02-27 23:45:00|41.31|38.91|41.31|38.91|41.37|38.97|41.29|38.89|0
1709077800000|2024-02-27 23:50:00|41.29|38.89|41.33|38.93|41.37|38.97|41.25|38.85|0
1709078100000|2024-02-27 23:55:00|41.35|38.95|41.37|38.97|41.37|38.97|41.33|38.93|0
1709078400000|2024-02-28 00:00:00|41.33|38.93|41.37|38.97|41.41|39.01|41.33|38.93|0
1709078700000|2024-02-28 00:05:00|41.32|38.92|41.28|38.88|41.37|38.97|41.24|38.84|0
1709079000000|2024-02-28 00:10:00|41.3|38.9|41.28|38.88|41.32|38.92|41.28|38.88|0
1709079300000|2024-02-28 00:15:00|41.32|38.92|41.2|38.8|41.32|38.92|41.18|38.78|0
1709079600000|2024-02-28 00:20:00|41.24|38.84|41.24|38.84|41.36|38.96|41.2|38.8|0
1709079900000|2024-02-28 00:25:00|41.28|38.88|41.19|38.79|41.28|38.88|41.19|38.79|0
1709080200000|2024-02-28 00:30:00|41.23|38.83|41.27|38.87|41.32|38.92|41.19|38.79|0
1709080500000|2024-02-28 00:35:00|41.32|38.92|41.31|38.91|41.32|38.92|41.27|38.87|0
1709080800000|2024-02-28 00:40:00|41.27|38.87|41.27|38.87|41.31|38.91|41.23|38.83|0
1709081100000|2024-02-28 00:45:00|41.31|38.91|41.31|38.91|41.31|38.91|41.27|38.87|0
1709081400000|2024-02-28 00:50:00|41.29|38.89|41.27|38.87|41.31|38.91|41.23|38.83|0
1709081700000|2024-02-28 00:55:00|41.31|38.91|41.39|38.99|41.39|38.99|41.27|38.87|0
1709082000000|2024-02-28 01:00:00|41.47|39.07|41.49|39.09|41.59|39.19|41.43|39.03|0
1709082300000|2024-02-28 01:05:00|41.51|39.11|41.39|38.99|41.51|39.11|41.34|38.94|0
1709082600000|2024-02-28 01:10:00|41.43|39.03|41.42|39.02|41.47|39.07|41.38|38.98|0
1709082900000|2024-02-28 01:15:00|41.28|39.08|41.04|38.84|41.28|39.08|40.96|38.76|0
1709083200000|2024-02-28 01:20:00|41|38.8|42.88|40.68|42.92|40.72|40.95|38.75|0
1709083500000|2024-02-28 01:25:00|42.84|40.64|42.92|40.72|42.92|40.72|42.79|40.59|0
1709083800000|2024-02-28 01:30:00|42.88|40.68|43.17|40.97|43.17|40.97|42.83|40.63|0
1709084100000|2024-02-28 01:35:00|43.21|41.01|43|40.8|43.21|41.01|43|40.8|0
1709084400000|2024-02-28 01:40:00|43.04|40.84|42.87|40.67|43.08|40.88|42.87|40.67|0
1709084700000|2024-02-28 01:45:00|42.85|40.65|42.91|40.71|42.95|40.75|42.83|40.63|0
1709085000000|2024-02-28 01:50:00|42.87|40.67|42.91|40.71|42.91|40.71|42.83|40.63|0
1709085300000|2024-02-28 01:55:00|42.87|40.67|42.91|40.71|42.99|40.79|42.87|40.67|0
1709085600000|2024-02-28 02:00:00|42.93|40.73|42.99|40.79|43.03|40.83|42.78|40.58|0
1709085900000|2024-02-28 02:05:00|43.03|40.83|42.99|40.79|43.03|40.83|42.95|40.75|0
1709086200000|2024-02-28 02:10:00|43.01|40.81|42.9|40.7|43.03|40.83|42.9|40.7|0
1709086500000|2024-02-28 02:15:00|42.92|40.72|42.9|40.7|42.94|40.74|42.86|40.66|0
1709086800000|2024-02-28 02:20:00|42.94|40.74|42.86|40.66|42.98|40.78|42.82|40.62|0
1709087100000|2024-02-28 02:25:00|42.82|40.62|42.73|40.53|42.86|40.66|42.69|40.49|0
1709087400000|2024-02-28 02:30:00|42.77|40.57|42.77|40.57|42.81|40.61|42.73|40.53|0
1709087700000|2024-02-28 02:35:00|42.81|40.61|42.81|40.61|42.85|40.65|42.77|40.57|0
1709088000000|2024-02-28 02:40:00|42.85|40.65|42.93|40.73|42.98|40.78|42.85|40.65|0
1709088300000|2024-02-28 02:45:00|42.96|40.76|42.85|40.65|42.98|40.78|42.81|40.61|0
1709088600000|2024-02-28 02:50:00|42.89|40.69|42.85|40.65|42.89|40.69|42.81|40.61|0
1709088900000|2024-02-28 02:55:00|42.83|40.63|42.72|40.52|42.85|40.65|42.72|40.52|0
1709089200000|2024-02-28 03:00:00|42.68|40.48|42.76|40.56|42.8|40.6|42.64|40.44|0
1709089500000|2024-02-28 03:05:00|42.74|40.54|42.76|40.56|42.8|40.6|42.72|40.52|0
1709089800000|2024-02-28 03:10:00|42.78|40.58|42.8|40.6|42.8|40.6|42.76|40.56|0
1709090100000|2024-02-28 03:15:00|42.84|40.64|42.84|40.64|42.92|40.72|42.8|40.6|0
1709090400000|2024-02-28 03:20:00|42.8|40.6|42.84|40.64|42.84|40.64|42.75|40.55|0
1709090700000|2024-02-28 03:25:00|42.8|40.6|42.75|40.55|42.84|40.64|42.75|40.55|0
1709091000000|2024-02-28 03:30:00|42.71|40.51|42.71|40.51|42.75|40.55|42.67|40.47|0
1709091300000|2024-02-28 03:35:00|42.67|40.47|42.75|40.55|42.79|40.59|42.67|40.47|0
1709091600000|2024-02-28 03:40:00|42.79|40.59|42.73|40.53|42.79|40.59|42.66|40.46|0
1709091900000|2024-02-28 03:45:00|42.71|40.51|42.58|40.38|42.71|40.51|42.54|40.34|0
1709092200000|2024-02-28 03:50:00|42.54|40.34|42.62|40.42|42.62|40.42|42.54|40.34|0
1709092500000|2024-02-28 03:55:00|42.58|40.38|42.49|40.29|42.62|40.42|42.49|40.29|0
1709092800000|2024-02-28 04:00:00|42.53|40.33|42.53|40.33|42.57|40.37|42.49|40.29|0
1709093100000|2024-02-28 04:05:00|42.57|40.37|42.61|40.41|42.61|40.41|42.53|40.33|0
1709093400000|2024-02-28 04:10:00|42.57|40.37|42.65|40.45|42.65|40.45|42.57|40.37|0
1709093700000|2024-02-28 04:15:00|42.61|40.41|42.73|40.53|42.74|40.54|42.61|40.41|0
1709094000000|2024-02-28 04:20:00|42.69|40.49|42.73|40.53|42.73|40.53|42.69|40.49|0
1709094300000|2024-02-28 04:25:00|42.69|40.49|42.77|40.57|42.77|40.57|42.69|40.49|0
1709094600000|2024-02-28 04:30:00|42.73|40.53|42.81|40.61|42.81|40.61|42.73|40.53|0
1709094900000|2024-02-28 04:35:00|42.77|40.57|42.85|40.65|42.85|40.65|42.77|40.57|0
1709095200000|2024-02-28 04:40:00|42.89|40.69|43.06|40.86|43.06|40.86|42.85|40.65|0
1709095500000|2024-02-28 04:45:00|43.04|40.84|42.89|40.69|43.06|40.86|42.89|40.69|0
1709095800000|2024-02-28 04:50:00|42.93|40.73|42.89|40.69|42.93|40.73|42.85|40.65|0
1709096100000|2024-02-28 04:55:00|42.91|40.71|43.01|40.81|43.01|40.81|42.91|40.71|0
1709096400000|2024-02-28 05:00:00|42.97|40.77|42.93|40.73|42.97|40.77|42.93|40.73|0
1709096700000|2024-02-28 05:05:00|42.89|40.69|42.88|40.68|42.93|40.73|42.88|40.68|0
1709097000000|2024-02-28 05:10:00|42.84|40.64|42.8|40.6|42.84|40.64|42.72|40.52|0
1709097300000|2024-02-28 05:15:00|42.84|40.64|42.84|40.64|42.88|40.68|42.84|40.64|0
1709097600000|2024-02-28 05:20:00|42.8|40.6|42.92|40.72|42.96|40.76|42.8|40.6|0
1709097900000|2024-02-28 05:25:00|42.96|40.76|43.09|40.89|43.09|40.89|42.92|40.72|0
1709098200000|2024-02-28 05:30:00|43.05|40.85|43.13|40.93|43.13|40.93|43|40.8|0
1709098500000|2024-02-28 05:35:00|43.17|40.97|43.17|40.97|43.21|41.01|43.13|40.93|0
1709098800000|2024-02-28 05:40:00|43.13|40.93|43.17|40.97|43.17|40.97|43.08|40.88|0
1709099100000|2024-02-28 05:45:00|43.12|40.92|43.12|40.92|43.17|40.97|43.08|40.88|0
1709099400000|2024-02-28 05:50:00|43.16|40.96|43.12|40.92|43.16|40.96|43.08|40.88|0
1709099700000|2024-02-28 05:55:00|43.16|40.96|43.12|40.92|43.16|40.96|43.12|40.92|0
1709100000000|2024-02-28 06:00:00|43.08|40.88|43.2|41|43.2|41|43.08|40.88|0
1709100300000|2024-02-28 06:05:00|43.16|40.96|43.24|41.04|43.33|41.13|43.12|40.92|0
1709100600000|2024-02-28 06:10:00|43.28|41.08|43.2|41|43.28|41.08|43.16|40.96|0
1709100900000|2024-02-28 06:15:00|43.24|41.04|43.24|41.04|43.28|41.08|43.2|41|0
1709101200000|2024-02-28 06:20:00|43.28|41.08|43.45|41.25|43.53|41.33|43.24|41.04|0
1709101500000|2024-02-28 06:25:00|43.4|41.2|43.36|41.16|43.45|41.25|43.36|41.16|0
1709101800000|2024-02-28 06:30:00|43.32|41.12|43.32|41.12|43.36|41.16|43.28|41.08|0
1709102100000|2024-02-28 06:35:00|43.27|41.07|43.32|41.12|43.32|41.12|43.27|41.07|0
1709102400000|2024-02-28 06:40:00|43.36|41.16|43.23|41.03|43.36|41.16|43.23|41.03|0
1709102700000|2024-02-28 06:45:00|43.19|40.99|43.27|41.07|43.27|41.07|43.19|40.99|0
1709103000000|2024-02-28 06:50:00|43.23|41.03|43.27|41.07|43.31|41.11|43.23|41.03|0
1709103300000|2024-02-28 06:55:00|43.23|41.03|43.22|41.02|43.27|41.07|43.18|40.98|0
1709103600000|2024-02-28 07:00:00|43.18|40.98|42.99|40.79|43.22|41.02|42.97|40.77|0
1709103900000|2024-02-28 07:05:00|42.97|40.77|43.09|40.89|43.14|40.94|42.93|40.73|0
1709104200000|2024-02-28 07:10:00|43.12|40.92|43.26|41.06|43.3|41.1|43.09|40.89|0
1709104500000|2024-02-28 07:15:00|43.3|41.1|43.39|41.19|43.39|41.19|43.18|40.98|0
1709104800000|2024-02-28 07:20:00|43.34|41.14|43.38|41.18|43.43|41.23|43.3|41.1|0
1709105100000|2024-02-28 07:25:00|43.43|41.23|43.64|41.44|43.72|41.52|43.34|41.14|0
1709105400000|2024-02-28 07:30:00|43.66|41.46|42.7|40.5|43.72|41.52|42.13|39.93|0
1709105700000|2024-02-28 07:35:00|42.66|40.46|42.78|40.58|42.82|40.62|42.62|40.42|0
1709106000000|2024-02-28 07:40:00|42.8|40.6|42.78|40.58|42.91|40.71|42.78|40.58|0
1709106300000|2024-02-28 07:45:00|42.82|40.62|42.53|40.33|42.84|40.64|42.53|40.33|0
1709106600000|2024-02-28 07:50:00|42.48|40.28|42.61|40.41|42.65|40.45|42.48|40.28|0
1709106900000|2024-02-28 07:55:00|42.57|40.37|42.57|40.37|42.61|40.41|42.4|40.2|0
1709107200000|2024-02-28 08:00:00|42.61|40.41|42.77|40.57|42.9|40.7|42.61|40.41|0
1709107500000|2024-02-28 08:05:00|42.73|40.53|42.65|40.45|42.73|40.53|42.56|40.36|0
1709107800000|2024-02-28 08:10:00|42.67|40.47|42.81|40.61|42.98|40.78|42.67|40.47|0
1709108100000|2024-02-28 08:15:00|42.85|40.65|43.02|40.82|43.06|40.86|42.77|40.57|0
1709108400000|2024-02-28 08:20:00|43.06|40.86|43.49|41.29|43.53|41.33|43.06|40.86|0
1709108700000|2024-02-28 08:25:00|43.53|41.33|43.36|41.16|43.53|41.33|43.31|41.11|0
1709109000000|2024-02-28 08:30:00|43.31|41.11|43.61|41.41|43.78|41.58|43.31|41.11|0
1709109300000|2024-02-28 08:35:00|43.57|41.37|43.38|41.18|43.57|41.37|43.35|41.15|0
1709109600000|2024-02-28 08:40:00|43.35|41.15|43.39|41.19|43.44|41.24|43.31|41.11|0
1709109900000|2024-02-28 08:45:00|43.44|41.24|43.52|41.32|43.61|41.41|43.39|41.19|0
1709110200000|2024-02-28 08:50:00|43.5|41.3|43.78|41.58|43.82|41.62|43.39|41.19|0
1709110500000|2024-02-28 08:55:00|43.86|41.66|43.96|41.76|44.07|41.87|43.27|41.07|0
1709110800000|2024-02-28 09:00:00|44|41.8|43.7|41.5|44|41.8|43.66|41.46|0
1709111100000|2024-02-28 09:05:00|43.68|41.48|43.78|41.58|43.83|41.63|43.57|41.37|0
1709111400000|2024-02-28 09:10:00|43.76|41.56|43.85|41.65|43.87|41.67|43.57|41.37|0
1709111700000|2024-02-28 09:15:00|43.87|41.67|43.91|41.71|44.04|41.84|43.78|41.58|0
1709112000000|2024-02-28 09:20:00|43.87|41.67|44.04|41.84|44.12|41.92|43.82|41.62|0
1709112300000|2024-02-28 09:25:00|43.99|41.79|44.86|42.66|44.9|42.7|43.99|41.79|0
1709112600000|2024-02-28 09:30:00|44.82|42.62|45.12|42.92|45.39|43.19|44.77|42.57|0
1709112900000|2024-02-28 09:35:00|45.17|42.97|45.16|42.96|45.34|43.14|44.97|42.77|0
1709113200000|2024-02-28 09:40:00|45.12|42.92|45.87|43.67|46.1|43.9|45.08|42.88|0
1709113500000|2024-02-28 09:45:00|45.92|43.72|45.96|43.76|46.18|43.98|45.78|43.58|0
1709113800000|2024-02-28 09:50:00|46|43.8|45.78|43.58|46|43.8|45.6|43.4|0
1709114100000|2024-02-28 09:55:00|45.82|43.62|45.91|43.71|46|43.8|45.6|43.4|0
1709114400000|2024-02-28 10:00:00|45.96|43.76|45.87|43.67|45.96|43.76|45.42|43.22|0
1709114700000|2024-02-28 10:05:00|45.78|43.58|45.82|43.62|45.93|43.73|45.62|43.42|0
1709115000000|2024-02-28 10:10:00|45.77|43.57|45.82|43.62|46.04|43.84|45.68|43.48|0
1709115300000|2024-02-28 10:15:00|45.77|43.57|45.82|43.62|45.95|43.75|45.75|43.55|0
1709115600000|2024-02-28 10:20:00|45.77|43.57|45.46|43.26|45.86|43.66|45.35|43.15|0
1709115900000|2024-02-28 10:25:00|45.41|43.21|45.1|42.9|45.55|43.35|44.88|42.68|0
1709116200000|2024-02-28 10:30:00|45.15|42.95|45.06|42.86|45.23|43.03|44.84|42.64|0
1709116500000|2024-02-28 10:35:00|45.04|42.84|44.62|42.42|45.1|42.9|44.27|42.07|0
1709116800000|2024-02-28 10:40:00|44.49|42.29|44.57|42.37|44.62|42.42|44.23|42.03|0
1709117100000|2024-02-28 10:45:00|44.62|42.42|44.61|42.41|44.7|42.5|44.48|42.28|0
1709117400000|2024-02-28 10:50:00|44.57|42.37|44.7|42.5|44.75|42.55|44.57|42.37|0
1709117700000|2024-02-28 10:55:00|44.66|42.46|44.52|42.32|44.7|42.5|44.42|42.22|0
1709118000000|2024-02-28 11:00:00|44.55|42.35|44.74|42.54|44.83|42.63|44.55|42.35|0
1709118300000|2024-02-28 11:05:00|44.78|42.58|44.91|42.71|44.91|42.71|44.65|42.45|0
1709118600000|2024-02-28 11:10:00|44.87|42.67|44.56|42.36|44.91|42.71|44.56|42.36|0
1709118900000|2024-02-28 11:15:00|44.58|42.38|44.39|42.19|44.65|42.45|44.34|42.14|0
1709119200000|2024-02-28 11:20:00|44.43|42.23|44.34|42.14|44.43|42.23|44.26|42.06|0
1709119500000|2024-02-28 11:25:00|44.3|42.1|44.3|42.1|44.38|42.18|44.23|42.03|0
1709119800000|2024-02-28 11:30:00|44.32|42.12|44.42|42.22|44.47|42.27|44.21|42.01|0
1709120100000|2024-02-28 11:35:00|44.47|42.27|44.16|41.96|44.47|42.27|44.16|41.96|0
1709120400000|2024-02-28 11:40:00|44.08|41.88|44.16|41.96|44.2|42|43.9|41.7|0
1709120700000|2024-02-28 11:45:00|44.2|42|44.12|41.92|44.29|42.09|44.12|41.92|0
1709121000000|2024-02-28 11:50:00|44.16|41.96|44.33|42.13|44.38|42.18|44.12|41.92|0
1709121300000|2024-02-28 11:55:00|44.29|42.09|44.46|42.26|44.63|42.43|44.29|42.09|0
1709121600000|2024-02-28 12:00:00|44.42|42.22|44.33|42.13|44.42|42.22|44.11|41.91|0
1709121900000|2024-02-28 12:05:00|44.37|42.17|44.5|42.3|44.5|42.3|44.15|41.95|0
1709122200000|2024-02-28 12:10:00|44.54|42.34|44.63|42.43|44.72|42.52|44.37|42.17|0
1709122500000|2024-02-28 12:15:00|44.67|42.47|44.76|42.56|45.02|42.82|44.58|42.38|0
1709122800000|2024-02-28 12:20:00|44.8|42.6|44.58|42.38|44.84|42.64|44.49|42.29|0
1709123100000|2024-02-28 12:25:00|44.54|42.34|44.49|42.29|44.54|42.34|44.28|42.08|0
1709123400000|2024-02-28 12:30:00|44.45|42.25|44.27|42.07|44.62|42.42|44.23|42.03|0
1709123700000|2024-02-28 12:35:00|44.23|42.03|44.45|42.25|44.45|42.25|44.19|41.99|0
1709124000000|2024-02-28 12:40:00|44.49|42.29|44.6|42.4|44.71|42.51|44.45|42.25|0
1709124300000|2024-02-28 12:45:00|44.53|42.33|44.62|42.42|44.7|42.5|44.38|42.18|0
1709124600000|2024-02-28 12:50:00|44.7|42.5|45.05|42.85|45.05|42.85|44.62|42.42|0
1709124900000|2024-02-28 12:55:00|45.01|42.81|45.14|42.94|45.23|43.03|45.01|42.81|0
1709125200000|2024-02-28 13:00:00|45.18|42.98|44.79|42.59|45.23|43.03|44.74|42.54|0
1709125500000|2024-02-28 13:05:00|44.74|42.54|44.65|42.45|44.83|42.63|44.52|42.32|0
1709125800000|2024-02-28 13:10:00|44.61|42.41|44.83|42.63|44.96|42.76|44.61|42.41|0
1709126100000|2024-02-28 13:15:00|44.87|42.67|44.48|42.28|44.91|42.71|44.35|42.15|0
1709126400000|2024-02-28 13:20:00|44.43|42.23|44.39|42.19|44.48|42.28|44.17|41.97|0
1709126700000|2024-02-28 13:25:00|44.34|42.14|44.43|42.23|44.58|42.38|44.3|42.1|0
1709127000000|2024-02-28 13:30:00|44.41|42.21|43.65|41.45|44.86|42.66|43.48|41.28|0
1709127300000|2024-02-28 13:35:00|43.56|41.36|43.78|41.58|44.05|41.85|43.39|41.19|0
1709127600000|2024-02-28 13:40:00|43.87|41.67|44.04|41.84|44.51|42.31|43.87|41.67|0
1709127900000|2024-02-28 13:45:00|43.99|41.79|43.6|41.4|43.99|41.79|43.48|41.28|0
1709128200000|2024-02-28 13:50:00|43.69|41.49|44.16|41.96|44.29|42.09|43.56|41.36|0
1709128500000|2024-02-28 13:55:00|44.21|42.01|43.62|41.42|44.21|42.01|43.56|41.36|0
1709128800000|2024-02-28 14:00:00|43.6|41.4|43.86|41.66|43.9|41.7|43.6|41.4|0
1709129100000|2024-02-28 14:05:00|43.81|41.61|44.2|42|44.29|42.09|43.77|41.57|0
1709129400000|2024-02-28 14:10:00|44.18|41.98|44.37|42.17|44.44|42.24|44.16|41.96|0
1709129700000|2024-02-28 14:15:00|44.4|42.2|44.33|42.13|44.46|42.26|44.16|41.96|0
1709130000000|2024-02-28 14:20:00|44.28|42.08|44.24|42.04|44.37|42.17|43.98|41.78|0
1709130300000|2024-02-28 14:25:00|44.28|42.08|44.32|42.12|44.5|42.3|44.11|41.91|0
1709130600000|2024-02-28 14:30:00|44.24|42.04|44.24|42.04|44.85|42.65|43.81|41.61|0
1709130900000|2024-02-28 14:35:00|44.19|41.99|43.54|41.34|44.19|41.99|43.41|41.21|0
1709131200000|2024-02-28 14:40:00|43.71|41.51|43.41|41.21|43.71|41.51|43.11|40.91|0
1709131500000|2024-02-28 14:45:00|43.45|41.25|43.66|41.46|43.66|41.46|43.15|40.95|0
1709131800000|2024-02-28 14:50:00|43.62|41.42|44.09|41.89|44.57|42.37|43.62|41.42|0
1709132100000|2024-02-28 14:55:00|44.14|41.94|43.65|41.45|44.14|41.94|43.48|41.28|0
1709132400000|2024-02-28 15:00:00|43.61|41.41|43.79|41.59|44.05|41.85|43.39|41.19|0
1709132700000|2024-02-28 15:05:00|43.74|41.54|43.23|41.03|43.87|41.67|43.14|40.94|0
1709133000000|2024-02-28 15:10:00|43.18|40.98|43.62|41.42|43.62|41.42|42.89|40.69|0
1709133300000|2024-02-28 15:15:00|43.58|41.38|43.57|41.37|43.7|41.5|43.36|41.16|0
1709133600000|2024-02-28 15:20:00|43.62|41.42|43.79|41.59|43.83|41.63|43.4|41.2|0
1709133900000|2024-02-28 15:25:00|43.83|41.63|43.66|41.46|44.17|41.97|43.53|41.33|0
1709134200000|2024-02-28 15:30:00|43.7|41.5|43.18|40.98|43.78|41.58|43.18|40.98|0
1709134500000|2024-02-28 15:35:00|43.23|41.03|43.06|40.86|43.27|41.07|42.8|40.6|0
1709134800000|2024-02-28 15:40:00|43.01|40.81|42.52|40.32|43.06|40.86|42.44|40.24|0
1709135100000|2024-02-28 15:45:00|42.56|40.36|42.39|40.19|42.78|40.58|42.31|40.11|0
1709135400000|2024-02-28 15:50:00|42.35|40.15|42.31|40.11|42.48|40.28|42.14|39.94|0
1709135700000|2024-02-28 15:55:00|42.35|40.15|41.93|39.73|42.44|40.24|41.85|39.65|0
1709136000000|2024-02-28 16:00:00|41.89|39.69|41.82|39.62|42.03|39.83|41.31|39.11|0
1709136300000|2024-02-28 16:05:00|41.74|39.54|42.19|39.99|42.19|39.99|41.65|39.45|0
1709136600000|2024-02-28 16:10:00|42.15|39.95|42.15|39.95|42.36|40.16|42.06|39.86|0
1709136900000|2024-02-28 16:15:00|42.19|39.99|42.06|39.86|42.23|40.03|41.98|39.78|0
1709137200000|2024-02-28 16:20:00|42.02|39.82|42.14|39.94|42.23|40.03|41.89|39.69|0
1709137500000|2024-02-28 16:25:00|42.1|39.9|42.18|39.98|42.39|40.19|42.1|39.9|0
1709137800000|2024-02-28 16:30:00|42.14|39.94|42.52|40.32|42.77|40.57|42.06|39.86|0
1709138100000|2024-02-28 16:35:00|42.47|40.27|42.14|39.94|42.52|40.32|42.01|39.81|0
1709138400000|2024-02-28 16:40:00|42.1|39.9|41.89|39.69|42.26|40.06|41.89|39.69|0
1709138700000|2024-02-28 16:45:00|41.8|39.6|41.97|39.77|42.05|39.85|41.76|39.56|0
1709139000000|2024-02-28 16:50:00|41.93|39.73|41.97|39.77|42.05|39.85|41.8|39.6|0
1709139300000|2024-02-28 16:55:00|42.01|39.81|42.09|39.89|42.13|39.93|41.84|39.64|0
1709139600000|2024-02-28 17:00:00|42.13|39.93|42|39.8|42.38|40.18|41.92|39.72|0
1709139900000|2024-02-28 17:05:00|42.05|39.85|42.38|40.18|42.42|40.22|42.05|39.85|0
1709140200000|2024-02-28 17:10:00|42.34|40.14|42.33|40.13|42.42|40.22|42.17|39.97|0
1709140500000|2024-02-28 17:15:00|42.38|40.18|42.75|40.55|42.75|40.55|42.33|40.13|0
1709140800000|2024-02-28 17:20:00|42.71|40.51|42.71|40.51|42.92|40.72|42.58|40.38|0
1709141100000|2024-02-28 17:25:00|42.75|40.55|43|40.8|43.22|41.02|42.67|40.47|0
1709141400000|2024-02-28 17:30:00|43.09|40.89|43.56|41.36|43.9|41.7|43|40.8|0
1709141700000|2024-02-28 17:35:00|43.6|41.4|43.85|41.65|43.85|41.65|43.38|41.18|0
1709142000000|2024-02-28 17:40:00|43.94|41.74|43.38|41.18|43.98|41.78|43.34|41.14|0
1709142300000|2024-02-28 17:45:00|43.42|41.22|43.17|40.97|43.51|41.31|43.04|40.84|0
1709142600000|2024-02-28 17:50:00|43.12|40.92|42.82|40.62|43.25|41.05|42.77|40.57|0
1709142900000|2024-02-28 17:55:00|42.77|40.57|42.9|40.7|42.98|40.78|42.69|40.49|0
1709143200000|2024-02-28 18:00:00|42.94|40.74|43.15|40.95|43.24|41.04|42.81|40.61|0
1709143500000|2024-02-28 18:05:00|43.32|41.12|43.28|41.08|43.54|41.34|43.07|40.87|0
1709143800000|2024-02-28 18:10:00|43.36|41.16|42.81|40.61|43.45|41.25|42.81|40.61|0
1709144100000|2024-02-28 18:15:00|42.77|40.57|42.51|40.31|42.85|40.65|42.34|40.14|0
1709144400000|2024-02-28 18:20:00|42.47|40.27|42.17|39.97|42.51|40.31|42.05|39.85|0
1709144700000|2024-02-28 18:25:00|42.22|40.02|41.84|39.64|42.26|40.06|41.8|39.6|0
1709145000000|2024-02-28 18:30:00|41.8|39.6|41.63|39.43|41.8|39.6|41.47|39.27|0
1709145300000|2024-02-28 18:35:00|41.59|39.39|41.51|39.31|41.71|39.51|41.42|39.22|0
1709145600000|2024-02-28 18:40:00|41.42|39.22|41.71|39.51|41.75|39.55|41.38|39.18|0
1709145900000|2024-02-28 18:45:00|41.75|39.55|41.87|39.67|41.96|39.76|41.54|39.34|0
1709146200000|2024-02-28 18:50:00|41.96|39.76|41.79|39.59|42.04|39.84|41.75|39.55|0
1709146500000|2024-02-28 18:55:00|41.75|39.55|41.58|39.38|41.79|39.59|41.58|39.38|0
1709146800000|2024-02-28 19:00:00|41.5|39.3|41.83|39.63|41.91|39.71|41.5|39.3|0
1709147100000|2024-02-28 19:05:00|41.91|39.71|42.37|40.17|42.41|40.21|41.87|39.67|0
1709147400000|2024-02-28 19:10:00|42.5|40.3|43.17|40.97|43.34|41.14|42.33|40.13|0
1709147700000|2024-02-28 19:15:00|43.13|40.93|42.58|40.38|43.43|41.23|42.45|40.25|0
1709148000000|2024-02-28 19:20:00|42.62|40.42|42.57|40.37|42.74|40.54|42.45|40.25|0
1709148300000|2024-02-28 19:25:00|42.49|40.29|43.04|40.84|43.08|40.88|42.49|40.29|0
1709148600000|2024-02-28 19:30:00|43.08|40.88|43.34|41.14|43.42|41.22|43.08|40.88|0
1709148900000|2024-02-28 19:35:00|43.42|41.22|43.42|41.22|43.89|41.69|43.38|41.18|0
1709149200000|2024-02-28 19:40:00|43.46|41.26|43.63|41.43|43.76|41.56|43.46|41.26|0
1709149500000|2024-02-28 19:45:00|43.59|41.39|43.54|41.34|43.72|41.52|43.25|41.05|0
1709149800000|2024-02-28 19:50:00|43.59|41.39|43.33|41.13|44.06|41.86|43.33|41.13|0
1709150100000|2024-02-28 19:55:00|43.37|41.17|42.9|40.7|43.41|41.21|42.86|40.66|0
1709150400000|2024-02-28 20:00:00|42.82|40.62|42.43|40.23|42.9|40.7|42.18|39.98|0
1709150700000|2024-02-28 20:05:00|42.52|40.32|43.15|40.95|43.41|41.21|42.52|40.32|0
1709151000000|2024-02-28 20:10:00|43.24|41.04|44.38|42.18|44.38|42.18|43.02|40.82|0
1709151300000|2024-02-28 20:15:00|44.46|42.26|44.12|41.92|44.51|42.31|44.07|41.87|0
1709151600000|2024-02-28 20:20:00|44.16|41.96|43.94|41.74|44.42|42.22|43.73|41.53|0
1709151900000|2024-02-28 20:25:00|43.98|41.78|43.56|41.36|44.03|41.83|43.47|41.27|0
1709152200000|2024-02-28 20:30:00|43.51|41.31|43.47|41.27|43.77|41.57|43.47|41.27|0
1709152500000|2024-02-28 20:35:00|43.51|41.31|43.72|41.52|43.77|41.57|43.43|41.23|0
1709152800000|2024-02-28 20:40:00|43.68|41.48|44.02|41.82|44.11|41.91|43.59|41.39|0
1709153100000|2024-02-28 20:45:00|44.06|41.86|43.98|41.78|44.49|42.29|43.89|41.69|0
1709153400000|2024-02-28 20:50:00|44.02|41.82|44.62|42.42|44.84|42.64|43.93|41.73|0
1709153700000|2024-02-28 20:55:00|44.45|42.25|43.37|41.17|44.49|42.29|43.37|41.17|0
1709154000000|2024-02-28 21:00:00|43.33|41.13|44.58|42.38|45.1|42.9|43.33|41.13|0
1709154300000|2024-02-28 21:05:00|44.66|42.46|45.14|42.94|45.19|42.99|44.58|42.38|0
1709154600000|2024-02-28 21:10:00|45.1|42.9|45.1|42.9|45.14|42.94|44.96|42.76|0
1709154900000|2024-02-28 21:15:00|45.11|42.71|45.55|43.15|45.59|43.19|45.06|42.66|0
1709155200000|2024-02-28 21:20:00|45.5|43.1|45.46|43.06|45.59|43.19|45.46|43.06|0
1709155500000|2024-02-28 21:25:00|45.41|43.01|45.5|43.1|45.54|43.14|45.37|42.97|0
1709155800000|2024-02-28 21:30:00|45.54|43.14|45.63|43.23|45.63|43.23|45.5|43.1|0
1709156100000|2024-02-28 21:35:00|45.58|43.18|45.76|43.36|45.8|43.4|45.58|43.18|0
1709156400000|2024-02-28 21:40:00|45.8|43.4|45.89|43.49|45.89|43.49|45.76|43.36|0
1709156700000|2024-02-28 21:45:00|45.85|43.45|45.93|43.53|45.98|43.58|45.8|43.4|0
1709157000000|2024-02-28 21:50:00|45.98|43.58|45.64|43.24|45.98|43.58|45.64|43.24|0
1709157300000|2024-02-28 21:55:00|45.62|43.22|45.42|43.02|45.62|43.22|45.36|42.96|0
1709157600000|2024-02-28 22:00:00|45.43|43.03|45.62|43.22|45.7|43.3|45.43|43.03|0
1709157900000|2024-02-28 22:05:00|45.6|43.2|45.48|43.08|45.62|43.22|45.48|43.08|0
1709158200000|2024-02-28 22:10:00|45.49|43.09|45.52|43.12|45.56|43.16|45.45|43.05|0
1709158500000|2024-02-28 22:15:00|45.47|43.07|45.45|43.05|45.52|43.12|45.44|43.04|0
1709158800000|2024-02-28 22:20:00|45.44|43.04|45.38|42.98|45.45|43.05|45.28|42.88|0
1709159100000|2024-02-28 22:25:00|45.41|43.01|45.36|42.96|45.41|43.01|45.31|42.91|0
1709159400000|2024-02-28 22:30:00|45.37|42.97|45.57|43.17|45.59|43.19|45.37|42.97|0
1709159700000|2024-02-28 22:35:00|45.55|43.15|45.46|43.06|45.55|43.15|45.45|43.05|0
1709160000000|2024-02-28 22:40:00|45.49|43.09|45.54|43.14|45.54|43.14|45.49|43.09|0
1709160300000|2024-02-28 22:45:00|45.52|43.12|45.51|43.11|45.54|43.14|45.46|43.06|0
1709160600000|2024-02-28 22:50:00|45.52|43.12|45.42|43.02|45.52|43.12|45.41|43.01|0
1709160900000|2024-02-28 22:55:00|45.43|43.03|45.33|42.93|45.53|43.13|45.31|42.91|0
1709161200000|2024-02-28 23:00:00|45.05|42.65|45.11|42.71|45.33|42.93|44.98|42.58|0
1709161500000|2024-02-28 23:05:00|45.07|42.67|44.89|42.49|45.07|42.67|44.81|42.41|0
1709161800000|2024-02-28 23:10:00|44.85|42.45|44.98|42.58|45.05|42.65|44.85|42.45|0
1709162100000|2024-02-28 23:15:00|44.93|42.53|44.98|42.58|44.98|42.58|44.89|42.49|0
1709162400000|2024-02-28 23:20:00|44.96|42.56|44.95|42.55|45.11|42.71|44.93|42.53|0
1709162700000|2024-02-28 23:25:00|44.93|42.53|44.93|42.53|44.97|42.57|44.89|42.49|0
1709163000000|2024-02-28 23:30:00|44.84|42.44|44.97|42.57|44.97|42.57|44.84|42.44|0
1709163300000|2024-02-28 23:35:00|44.93|42.53|44.95|42.55|45.06|42.66|44.93|42.53|0
1709163600000|2024-02-28 23:40:00|44.97|42.57|44.92|42.52|45.06|42.66|44.92|42.52|0
1709163900000|2024-02-28 23:45:00|44.97|42.57|45.01|42.61|45.01|42.61|44.92|42.52|0
1709164200000|2024-02-28 23:50:00|45.05|42.65|45.36|42.96|45.36|42.96|45.01|42.61|0
1709164500000|2024-02-28 23:55:00|45.34|42.94|45.23|42.83|45.36|42.96|45.18|42.78|0
1709164800000|2024-02-29 00:00:00|45.27|42.87|45.05|42.65|45.27|42.87|45.05|42.65|0
1709165100000|2024-02-29 00:05:00|44.96|42.56|44.92|42.52|45|42.6|44.78|42.38|0
1709165400000|2024-02-29 00:10:00|44.89|42.49|44.87|42.47|44.92|42.52|44.83|42.43|0
1709165700000|2024-02-29 00:15:00|44.91|42.51|44.96|42.56|45|42.6|44.91|42.51|0
1709166000000|2024-02-29 00:20:00|44.91|42.51|44.74|42.34|44.91|42.51|44.74|42.34|0
1709166300000|2024-02-29 00:25:00|44.69|42.29|44.69|42.29|44.73|42.33|44.65|42.25|0
1709166600000|2024-02-29 00:30:00|44.65|42.25|44.65|42.25|44.69|42.29|44.6|42.2|0
1709166900000|2024-02-29 00:35:00|44.6|42.2|44.51|42.11|44.6|42.2|44.51|42.11|0
1709167200000|2024-02-29 00:40:00|44.56|42.16|44.17|41.77|44.56|42.16|44.17|41.77|0
1709167500000|2024-02-29 00:45:00|44.21|41.81|44.08|41.68|44.25|41.85|43.99|41.59|0
1709167800000|2024-02-29 00:50:00|44.12|41.72|44.21|41.81|44.25|41.85|44.03|41.63|0
1709168100000|2024-02-29 00:55:00|44.25|41.85|44.16|41.76|44.25|41.85|44.12|41.72|0
1709168400000|2024-02-29 01:00:00|44.2|41.8|44.2|41.8|44.38|41.98|44.12|41.72|0
1709168700000|2024-02-29 01:05:00|44.25|41.85|44.24|41.84|44.33|41.93|44.16|41.76|0
1709169000000|2024-02-29 01:10:00|44.27|41.87|44.33|41.93|44.33|41.93|44.2|41.8|0
1709169300000|2024-02-29 01:15:00|44.21|42.01|43.92|41.72|44.21|42.01|43.92|41.72|0
1709169600000|2024-02-29 01:20:00|43.88|41.68|45.24|43.04|45.24|43.04|43.84|41.64|0
1709169900000|2024-02-29 01:25:00|45.2|43|45.06|42.86|45.24|43.04|45.06|42.86|0
1709170200000|2024-02-29 01:30:00|45.02|42.82|45.02|42.82|45.15|42.95|44.98|42.78|0
1709170500000|2024-02-29 01:35:00|45.06|42.86|44.89|42.69|45.06|42.86|44.89|42.69|0
1709170800000|2024-02-29 01:40:00|44.84|42.64|45.06|42.86|45.06|42.86|44.76|42.56|0
1709171100000|2024-02-29 01:45:00|45.1|42.9|45.06|42.86|45.1|42.9|44.97|42.77|0
1709171400000|2024-02-29 01:50:00|45.1|42.9|45.19|42.99|45.23|43.03|45.1|42.9|0
1709171700000|2024-02-29 01:55:00|45.23|43.03|45.1|42.9|45.23|43.03|45.1|42.9|0
1709172000000|2024-02-29 02:00:00|45.05|42.85|44.84|42.64|45.05|42.85|44.84|42.64|0
1709172300000|2024-02-29 02:05:00|44.88|42.68|44.83|42.63|44.96|42.76|44.83|42.63|0
1709172600000|2024-02-29 02:10:00|44.88|42.68|44.87|42.67|44.92|42.72|44.83|42.63|0
1709172900000|2024-02-29 02:15:00|44.92|42.72|44.79|42.59|44.92|42.72|44.7|42.5|0
1709173200000|2024-02-29 02:20:00|44.81|42.61|44.83|42.63|44.87|42.67|44.74|42.54|0
1709173500000|2024-02-29 02:25:00|44.87|42.67|44.87|42.67|44.89|42.69|44.83|42.63|0
1709173800000|2024-02-29 02:30:00|44.91|42.71|44.82|42.62|44.96|42.76|44.82|42.62|0
1709174100000|2024-02-29 02:35:00|44.87|42.67|44.87|42.67|44.91|42.71|44.8|42.6|0
1709174400000|2024-02-29 02:40:00|44.91|42.71|44.82|42.62|44.91|42.71|44.78|42.58|0
1709174700000|2024-02-29 02:45:00|44.78|42.58|44.86|42.66|44.91|42.71|44.78|42.58|0
1709175000000|2024-02-29 02:50:00|44.82|42.62|44.52|42.32|44.86|42.66|44.47|42.27|0
1709175300000|2024-02-29 02:55:00|44.54|42.34|44.47|42.27|44.56|42.36|44.39|42.19|0
1709175600000|2024-02-29 03:00:00|44.38|42.18|44.51|42.31|44.51|42.31|44.38|42.18|0
1709175900000|2024-02-29 03:05:00|44.55|42.35|44.6|42.4|44.6|42.4|44.55|42.35|0
1709176200000|2024-02-29 03:10:00|44.55|42.35|44.64|42.44|44.64|42.44|44.55|42.35|0
1709176500000|2024-02-29 03:15:00|44.59|42.39|44.64|42.44|44.68|42.48|44.55|42.35|0
1709176800000|2024-02-29 03:20:00|44.68|42.48|44.85|42.65|44.85|42.65|44.64|42.44|0
1709177100000|2024-02-29 03:25:00|44.83|42.63|44.76|42.56|44.85|42.65|44.72|42.52|0
1709177400000|2024-02-29 03:30:00|44.8|42.6|44.76|42.56|44.89|42.69|44.76|42.56|0
1709177700000|2024-02-29 03:35:00|44.8|42.6|44.59|42.39|44.8|42.6|44.59|42.39|0
1709178000000|2024-02-29 03:40:00|44.56|42.36|44.54|42.34|44.59|42.39|44.46|42.26|0
1709178300000|2024-02-29 03:45:00|44.5|42.3|44.45|42.25|44.54|42.34|44.45|42.25|0
1709178600000|2024-02-29 03:50:00|44.48|42.28|44.49|42.29|44.5|42.3|44.41|42.21|0
1709178900000|2024-02-29 03:55:00|44.47|42.27|44.45|42.25|44.47|42.27|44.41|42.21|0
1709179200000|2024-02-29 04:00:00|44.41|42.21|44.32|42.12|44.41|42.21|44.32|42.12|0
1709179500000|2024-02-29 04:05:00|44.28|42.08|44.15|41.95|44.32|42.12|44.15|41.95|0
1709179800000|2024-02-29 04:10:00|44.19|41.99|44.1|41.9|44.19|41.99|44.1|41.9|0
1709180100000|2024-02-29 04:15:00|44.06|41.86|44.1|41.9|44.14|41.94|44.06|41.86|0
1709180400000|2024-02-29 04:20:00|44.08|41.88|44.01|41.81|44.1|41.9|43.97|41.77|0
1709180700000|2024-02-29 04:25:00|44.06|41.86|43.93|41.73|44.06|41.86|43.93|41.73|0
1709181000000|2024-02-29 04:30:00|43.88|41.68|43.88|41.68|43.97|41.77|43.84|41.64|0
1709181300000|2024-02-29 04:35:00|43.92|41.72|43.84|41.64|43.92|41.72|43.75|41.55|0
1709181600000|2024-02-29 04:40:00|43.88|41.68|43.84|41.64|43.88|41.68|43.75|41.55|0
1709181900000|2024-02-29 04:45:00|43.79|41.59|43.83|41.63|43.92|41.72|43.79|41.59|0
1709182200000|2024-02-29 04:50:00|43.88|41.68|43.87|41.67|43.88|41.68|43.79|41.59|0
1709182500000|2024-02-29 04:55:00|43.83|41.63|43.81|41.61|43.87|41.67|43.79|41.59|0
1709182800000|2024-02-29 05:00:00|43.83|41.63|43.79|41.59|43.87|41.67|43.7|41.5|0
1709183100000|2024-02-29 05:05:00|43.74|41.54|43.95|41.75|43.95|41.75|43.7|41.5|0
1709183400000|2024-02-29 05:10:00|44|41.8|43.91|41.71|44|41.8|43.91|41.71|0
1709183700000|2024-02-29 05:15:00|43.95|41.75|43.95|41.75|43.97|41.77|43.91|41.71|0
1709184000000|2024-02-29 05:20:00|43.97|41.77|43.91|41.71|43.99|41.79|43.91|41.71|0
1709184300000|2024-02-29 05:25:00|43.95|41.75|44.16|41.96|44.2|42|43.91|41.71|0
1709184600000|2024-02-29 05:30:00|44.2|42|44.16|41.96|44.25|42.05|44.12|41.92|0
1709184900000|2024-02-29 05:35:00|44.12|41.92|44.07|41.87|44.16|41.96|44.07|41.87|0
1709185200000|2024-02-29 05:40:00|44.03|41.83|43.94|41.74|44.11|41.91|43.94|41.74|0
1709185500000|2024-02-29 05:45:00|43.9|41.7|44.03|41.83|44.07|41.87|43.86|41.66|0
1709185800000|2024-02-29 05:50:00|44.07|41.87|44.07|41.87|44.11|41.91|43.98|41.78|0
1709186100000|2024-02-29 05:55:00|44.02|41.82|44.11|41.91|44.15|41.95|44.02|41.82|0
1709186400000|2024-02-29 06:00:00|44.15|41.95|44.23|42.03|44.28|42.08|44.15|41.95|0
1709186700000|2024-02-29 06:05:00|44.19|41.99|44.27|42.07|44.28|42.08|44.19|41.99|0
1709187000000|2024-02-29 06:10:00|44.25|42.05|44.32|42.12|44.32|42.12|44.25|42.05|0
1709187300000|2024-02-29 06:15:00|44.36|42.16|44.31|42.11|44.44|42.24|44.27|42.07|0
1709187600000|2024-02-29 06:20:00|44.27|42.07|44.31|42.11|44.36|42.16|44.27|42.07|0
1709187900000|2024-02-29 06:25:00|44.36|42.16|44.35|42.15|44.36|42.16|44.27|42.07|0
1709188200000|2024-02-29 06:30:00|44.38|42.18|44.39|42.19|44.4|42.2|44.27|42.07|0
1709188500000|2024-02-29 06:35:00|44.37|42.17|44.35|42.15|44.44|42.24|44.31|42.11|0
1709188800000|2024-02-29 06:40:00|44.39|42.19|44.56|42.36|44.56|42.36|44.33|42.13|0
1709189100000|2024-02-29 06:45:00|44.59|42.39|44.56|42.36|44.74|42.54|44.52|42.32|0
1709189400000|2024-02-29 06:50:00|44.52|42.32|44.47|42.27|44.52|42.32|44.43|42.23|0
1709189700000|2024-02-29 06:55:00|44.52|42.32|44.73|42.53|44.73|42.53|44.5|42.3|0
1709190000000|2024-02-29 07:00:00|44.69|42.49|44.73|42.53|44.99|42.79|44.69|42.49|0
1709190300000|2024-02-29 07:05:00|44.69|42.49|44.34|42.14|44.73|42.53|44.34|42.14|0
1709190600000|2024-02-29 07:10:00|44.3|42.1|44.42|42.22|44.45|42.25|44.3|42.1|0
1709190900000|2024-02-29 07:15:00|44.38|42.18|44.59|42.39|44.59|42.39|44.34|42.14|0
1709191200000|2024-02-29 07:20:00|44.64|42.44|44.72|42.52|44.77|42.57|44.51|42.31|0
1709191500000|2024-02-29 07:25:00|44.77|42.57|44.85|42.65|44.89|42.69|44.59|42.39|0
1709191800000|2024-02-29 07:30:00|44.89|42.69|44.8|42.6|44.98|42.78|44.8|42.6|0
1709192100000|2024-02-29 07:35:00|44.78|42.58|44.98|42.78|44.98|42.78|44.76|42.56|0
1709192400000|2024-02-29 07:40:00|44.93|42.73|44.76|42.56|44.98|42.78|44.71|42.51|0
1709192700000|2024-02-29 07:45:00|44.89|42.69|45.02|42.82|45.02|42.82|44.8|42.6|0
1709193000000|2024-02-29 07:50:00|45.06|42.86|45.15|42.95|45.32|43.12|45.02|42.82|0
1709193300000|2024-02-29 07:55:00|45.19|42.99|45.41|43.21|45.63|43.43|45.1|42.9|0
1709193600000|2024-02-29 08:00:00|45.45|43.25|45.4|43.2|45.71|43.51|45.23|43.03|0
1709193900000|2024-02-29 08:05:00|45.45|43.25|45.56|43.36|46.13|43.93|44.84|42.64|0
1709194200000|2024-02-29 08:10:00|45.67|43.47|46.25|44.05|47.16|44.96|45.67|43.47|0
1709194500000|2024-02-29 08:15:00|46.3|44.1|45.51|43.31|46.67|44.47|45.31|43.11|0
1709194800000|2024-02-29 08:20:00|45.4|43.2|45.4|43.2|45.84|43.64|45.4|43.2|0
1709195100000|2024-02-29 08:25:00|45.44|43.24|46.02|43.82|46.07|43.87|45.44|43.24|0
1709195400000|2024-02-29 08:30:00|45.98|43.78|46.24|44.04|46.38|44.18|45.93|43.73|0
1709195700000|2024-02-29 08:35:00|46.27|44.07|45.58|43.38|46.33|44.13|45.58|43.38|0
1709196000000|2024-02-29 08:40:00|45.53|43.33|45.71|43.51|45.8|43.6|45.53|43.33|0
1709196300000|2024-02-29 08:45:00|45.75|43.55|45.97|43.77|46.02|43.82|45.66|43.46|0
1709196600000|2024-02-29 08:50:00|45.88|43.68|45.75|43.55|45.97|43.77|45.57|43.37|0
1709196900000|2024-02-29 08:55:00|45.79|43.59|45.79|43.59|45.88|43.68|45.53|43.33|0
1709197200000|2024-02-29 09:00:00|45.88|43.68|46.46|44.26|46.59|44.39|45.66|43.46|0
1709197500000|2024-02-29 09:05:00|46.48|44.28|46.55|44.35|46.91|44.71|46.46|44.26|0
1709197800000|2024-02-29 09:10:00|46.59|44.39|46.54|44.34|46.68|44.48|46.1|43.9|0
1709198100000|2024-02-29 09:15:00|46.5|44.3|46.41|44.21|46.59|44.39|46.27|44.07|0
1709198400000|2024-02-29 09:20:00|46.32|44.12|46.45|44.25|46.5|44.3|46.18|43.98|0
1709198700000|2024-02-29 09:25:00|46.43|44.23|46.72|44.52|46.86|44.66|46.41|44.21|0
1709199000000|2024-02-29 09:30:00|46.76|44.56|46.54|44.34|46.76|44.56|46.45|44.25|0
1709199300000|2024-02-29 09:35:00|46.49|44.29|46.2|44|46.49|44.29|46.09|43.89|0
1709199600000|2024-02-29 09:40:00|46.18|43.98|46.04|43.84|46.31|44.11|46|43.8|0
1709199900000|2024-02-29 09:45:00|46.09|43.89|45.82|43.62|46.13|43.93|45.77|43.57|0
1709200200000|2024-02-29 09:50:00|45.8|43.6|45.99|43.79|46.13|43.93|45.73|43.53|0
1709200500000|2024-02-29 09:55:00|46.04|43.84|45.99|43.79|46.13|43.93|45.9|43.7|0
1709200800000|2024-02-29 10:00:00|46.04|43.84|45.86|43.66|46.04|43.84|45.86|43.66|0
1709201100000|2024-02-29 10:05:00|45.9|43.7|46.26|44.06|46.26|44.06|45.86|43.66|0
1709201400000|2024-02-29 10:10:00|46.21|44.01|45.81|43.61|46.21|44.01|45.81|43.61|0
1709201700000|2024-02-29 10:15:00|45.76|43.56|45.98|43.78|46.16|43.96|45.76|43.56|0
1709202000000|2024-02-29 10:20:00|46.03|43.83|45.8|43.6|46.1|43.9|45.58|43.38|0
1709202300000|2024-02-29 10:25:00|45.72|43.52|45.85|43.65|45.98|43.78|45.72|43.52|0
1709202600000|2024-02-29 10:30:00|45.87|43.67|45.74|43.54|45.96|43.76|45.39|43.19|0
1709202900000|2024-02-29 10:35:00|45.78|43.58|45.78|43.58|45.92|43.72|45.65|43.45|0
1709203200000|2024-02-29 10:40:00|45.83|43.63|45.69|43.49|45.83|43.63|45.56|43.36|0
1709203500000|2024-02-29 10:45:00|45.74|43.54|45.78|43.58|46.14|43.94|45.69|43.49|0
1709203800000|2024-02-29 10:50:00|45.8|43.6|45.96|43.76|46|43.8|45.65|43.45|0
1709204100000|2024-02-29 10:55:00|45.91|43.71|45.95|43.75|45.96|43.76|45.69|43.49|0
1709204400000|2024-02-29 11:00:00|46|43.8|45.4|43.2|46.04|43.84|45.38|43.18|0
1709204700000|2024-02-29 11:05:00|45.42|43.22|45.07|42.87|45.42|43.22|45.02|42.82|0
1709205000000|2024-02-29 11:10:00|45.04|42.84|45.15|42.95|45.15|42.95|44.93|42.73|0
1709205300000|2024-02-29 11:15:00|45.2|43|45.41|43.21|45.5|43.3|45.11|42.91|0
1709205600000|2024-02-29 11:20:00|45.37|43.17|45.32|43.12|45.63|43.43|45.28|43.08|0
1709205900000|2024-02-29 11:25:00|45.37|43.17|45.5|43.3|45.66|43.46|45.37|43.17|0
1709206200000|2024-02-29 11:30:00|45.45|43.25|45.54|43.34|45.63|43.43|45.45|43.25|0
1709206500000|2024-02-29 11:35:00|45.5|43.3|45.5|43.3|45.59|43.39|45.36|43.16|0
1709206800000|2024-02-29 11:40:00|45.45|43.25|45.58|43.38|45.61|43.41|45.45|43.25|0
1709207100000|2024-02-29 11:45:00|45.54|43.34|45.32|43.12|45.58|43.38|45.32|43.12|0
1709207400000|2024-02-29 11:50:00|45.18|42.98|45.01|42.81|45.27|43.07|45.01|42.81|0
1709207700000|2024-02-29 11:55:00|44.96|42.76|44.96|42.76|45.05|42.85|44.92|42.72|0
1709208000000|2024-02-29 12:00:00|44.92|42.72|45.31|43.11|45.31|43.11|44.92|42.72|0
1709208300000|2024-02-29 12:05:00|45.27|43.07|45.48|43.28|45.57|43.37|45.27|43.07|0
1709208600000|2024-02-29 12:10:00|45.46|43.26|45.31|43.11|45.57|43.37|45.22|43.02|0
1709208900000|2024-02-29 12:15:00|45.39|43.19|45.61|43.41|45.66|43.46|45.35|43.15|0
1709209200000|2024-02-29 12:20:00|45.66|43.46|45.75|43.55|45.97|43.77|45.66|43.46|0
1709209500000|2024-02-29 12:25:00|45.7|43.5|45.65|43.45|45.83|43.63|45.48|43.28|0
1709209800000|2024-02-29 12:30:00|45.7|43.5|45.61|43.41|45.77|43.57|45.61|43.41|0
1709210100000|2024-02-29 12:35:00|45.56|43.36|45.63|43.43|45.7|43.5|45.43|43.23|0
1709210400000|2024-02-29 12:40:00|45.65|43.45|45.87|43.67|46.1|43.9|45.65|43.45|0
1709210700000|2024-02-29 12:45:00|45.85|43.65|45.78|43.58|45.85|43.65|45.65|43.45|0
1709211000000|2024-02-29 12:50:00|45.8|43.6|45.82|43.62|45.87|43.67|45.78|43.58|0
1709211300000|2024-02-29 12:55:00|45.73|43.53|45.6|43.4|45.78|43.58|45.56|43.36|0
1709211600000|2024-02-29 13:00:00|45.56|43.36|45.82|43.62|46|43.8|45.56|43.36|0
1709211900000|2024-02-29 13:05:00|45.86|43.66|45.64|43.44|45.86|43.66|45.31|43.11|0
1709212200000|2024-02-29 13:10:00|45.6|43.4|45.59|43.39|45.73|43.53|45.55|43.35|0
1709212500000|2024-02-29 13:15:00|45.57|43.37|45.68|43.48|45.77|43.57|45.42|43.22|0
1709212800000|2024-02-29 13:20:00|45.64|43.44|46.04|43.84|46.17|43.97|45.55|43.35|0
1709213100000|2024-02-29 13:25:00|46.08|43.88|45.99|43.79|46.37|44.17|45.99|43.79|0
1709213400000|2024-02-29 13:30:00|46.06|43.86|42.59|40.39|46.06|43.86|42.43|40.23|0
1709213700000|2024-02-29 13:35:00|42.36|40.16|41.19|38.99|42.36|40.16|41.11|38.91|0
1709214000000|2024-02-29 13:40:00|41.17|38.97|40.52|38.32|41.17|38.97|40.52|38.32|0
1709214300000|2024-02-29 13:45:00|40.56|38.36|40.56|38.36|40.64|38.44|40.36|38.16|0
1709214600000|2024-02-29 13:50:00|40.64|38.44|40.03|37.83|41.27|39.07|40.03|37.83|0
1709214900000|2024-02-29 13:55:00|39.64|37.44|40.96|38.76|41.08|38.88|39.64|37.44|0
1709215200000|2024-02-29 14:00:00|41|38.8|40.67|38.47|41|38.8|40.67|38.47|0
1709215500000|2024-02-29 14:05:00|40.71|38.51|40.39|38.19|40.71|38.51|40.35|38.15|0
1709215800000|2024-02-29 14:10:00|40.35|38.15|40.51|38.31|40.55|38.35|40.23|38.03|0
1709216100000|2024-02-29 14:15:00|40.55|38.35|40.79|38.59|40.87|38.67|40.55|38.35|0
1709216400000|2024-02-29 14:20:00|40.83|38.63|40.87|38.67|40.99|38.79|40.75|38.55|0
1709216700000|2024-02-29 14:25:00|40.95|38.75|40.59|38.39|40.95|38.75|40.39|38.19|0
1709217000000|2024-02-29 14:30:00|40.55|38.35|39.59|37.39|40.55|38.35|39.44|37.24|0
1709217300000|2024-02-29 14:35:00|39.48|37.28|39.79|37.59|40.06|37.86|39.44|37.24|0
1709217600000|2024-02-29 14:40:00|39.75|37.55|40.45|38.25|40.77|38.57|39.75|37.55|0
1709217900000|2024-02-29 14:45:00|40.3|38.1|40.04|37.84|40.69|38.49|39.66|37.46|0
1709218200000|2024-02-29 14:50:00|40.02|37.82|39.89|37.69|40.13|37.93|39.58|37.38|0
1709218500000|2024-02-29 14:55:00|39.86|37.66|39.87|37.67|40.05|37.85|39.62|37.42|0
1709218800000|2024-02-29 15:00:00|39.66|37.46|39.58|37.38|40.01|37.81|39.42|37.22|0
1709219100000|2024-02-29 15:05:00|39.54|37.34|40.21|38.01|40.41|38.21|39.5|37.3|0
1709219400000|2024-02-29 15:10:00|40.17|37.97|42.28|40.08|42.53|40.33|40.17|37.97|0
1709219700000|2024-02-29 15:15:00|42.45|40.25|40.86|38.66|42.45|40.25|40.51|38.31|0
1709220000000|2024-02-29 15:20:00|40.82|38.62|40.33|38.13|40.9|38.7|40.21|38.01|0
1709220300000|2024-02-29 15:25:00|40.29|38.09|40.13|37.93|40.41|38.21|40.01|37.81|0
1709220600000|2024-02-29 15:30:00|40.17|37.97|40.37|38.17|40.49|38.29|39.93|37.73|0
1709220900000|2024-02-29 15:35:00|40.41|38.21|40.21|38.01|40.61|38.41|40.09|37.89|0
1709221200000|2024-02-29 15:40:00|40.25|38.05|40.89|38.69|41.02|38.82|40.21|38.01|0
1709221500000|2024-02-29 15:45:00|40.93|38.73|40.04|37.84|41.22|39.02|39.96|37.76|0
1709221800000|2024-02-29 15:50:00|40.08|37.88|41.01|38.81|41.01|38.81|39.96|37.76|0
1709222100000|2024-02-29 15:55:00|40.97|38.77|40.56|38.36|41.13|38.93|40.52|38.32|0
1709222400000|2024-02-29 16:00:00|40.52|38.32|40.68|38.48|41.3|39.1|40.44|38.24|0
1709222700000|2024-02-29 16:05:00|40.72|38.52|40.44|38.24|40.8|38.6|40.24|38.04|0
1709223000000|2024-02-29 16:10:00|40.4|38.2|40.16|37.96|40.56|38.36|40.16|37.96|0
1709223300000|2024-02-29 16:15:00|40.24|38.04|40.11|37.91|40.32|38.12|40.07|37.87|0
1709223600000|2024-02-29 16:20:00|40.15|37.95|40.31|38.11|40.51|38.31|40.07|37.87|0
1709223900000|2024-02-29 16:25:00|40.33|38.13|40.92|38.72|40.92|38.72|40.19|37.99|0
1709224200000|2024-02-29 16:30:00|41|38.8|41.74|39.54|41.82|39.62|40.92|38.72|0
1709224500000|2024-02-29 16:35:00|41.7|39.5|43.66|41.46|43.74|41.54|41.32|39.12|0
1709224800000|2024-02-29 16:40:00|43.74|41.54|42.93|40.73|45.87|43.67|42.85|40.65|0
1709225100000|2024-02-29 16:45:00|42.89|40.69|42.3|40.1|43.27|41.07|42.26|40.06|0
1709225400000|2024-02-29 16:50:00|42.17|39.97|42|39.8|42.38|40.18|41.96|39.76|0
1709225700000|2024-02-29 16:55:00|41.96|39.76|41.84|39.64|42.21|40.01|41.71|39.51|0
1709226000000|2024-02-29 17:00:00|41.88|39.68|41.34|39.14|42|39.8|41.17|38.97|0
1709226300000|2024-02-29 17:05:00|41.38|39.18|41.83|39.63|42.08|39.88|41.26|39.06|0
1709226600000|2024-02-29 17:10:00|41.87|39.67|41.5|39.3|41.87|39.67|41.42|39.22|0
1709226900000|2024-02-29 17:15:00|41.46|39.26|41.33|39.13|41.66|39.46|41.25|39.05|0
1709227200000|2024-02-29 17:20:00|41.37|39.17|41.54|39.34|41.79|39.59|41.13|38.93|0
1709227500000|2024-02-29 17:25:00|41.58|39.38|42.03|39.83|42.07|39.87|41.45|39.25|0
1709227800000|2024-02-29 17:30:00|41.99|39.79|41.82|39.62|42.03|39.83|41.53|39.33|0
1709228100000|2024-02-29 17:35:00|41.8|39.6|41.57|39.37|41.86|39.66|40.65|38.45|0
1709228400000|2024-02-29 17:40:00|41.53|39.33|41.45|39.25|41.78|39.58|41.24|39.04|0
1709228700000|2024-02-29 17:45:00|41.49|39.29|41.12|38.92|41.7|39.5|40.91|38.71|0
1709229000000|2024-02-29 17:50:00|41.08|38.88|40.63|38.43|41.16|38.96|40.59|38.39|0
1709229300000|2024-02-29 17:55:00|40.59|38.39|40.67|38.47|40.75|38.55|40.59|38.39|0
1709229600000|2024-02-29 18:00:00|40.63|38.43|40.38|38.18|40.67|38.47|40.34|38.14|0
1709229900000|2024-02-29 18:05:00|40.42|38.22|41.8|39.6|41.88|39.68|40.34|38.14|0
1709230200000|2024-02-29 18:10:00|41.76|39.56|40.11|37.91|41.8|39.6|39.99|37.79|0
1709230500000|2024-02-29 18:15:00|40.15|37.95|40.19|37.99|40.43|38.23|40.07|37.87|0
1709230800000|2024-02-29 18:20:00|40.15|37.95|40.34|38.14|40.67|38.47|40.11|37.91|0
1709231100000|2024-02-29 18:25:00|40.38|38.18|40.06|37.86|40.38|38.18|39.9|37.7|0
1709231400000|2024-02-29 18:30:00|39.98|37.78|40.1|37.9|40.14|37.94|39.9|37.7|0
1709231700000|2024-02-29 18:35:00|40.14|37.94|40.06|37.86|40.22|38.02|39.9|37.7|0
1709232000000|2024-02-29 18:40:00|40.1|37.9|40.3|38.1|40.46|38.26|40.06|37.86|0
1709232300000|2024-02-29 18:45:00|40.28|38.08|40.3|38.1|40.42|38.22|40.1|37.9|0
1709232600000|2024-02-29 18:50:00|40.26|38.06|39.93|37.73|40.32|38.12|39.89|37.69|0
1709232900000|2024-02-29 18:55:00|39.89|37.69|39.97|37.77|40.09|37.89|39.81|37.61|0
1709233200000|2024-02-29 19:00:00|39.93|37.73|39.81|37.61|40.05|37.85|39.69|37.49|0
1709233500000|2024-02-29 19:05:00|39.85|37.65|39.97|37.77|40.25|38.05|39.81|37.61|0
1709233800000|2024-02-29 19:10:00|39.93|37.73|39.73|37.53|40.01|37.81|39.69|37.49|0
1709234100000|2024-02-29 19:15:00|39.69|37.49|39.41|37.21|39.81|37.61|39.29|37.09|0
1709234400000|2024-02-29 19:20:00|39.37|37.17|39.65|37.45|39.69|37.49|39.21|37.01|0
1709234700000|2024-02-29 19:25:00|39.61|37.41|40.12|37.92|40.52|38.32|39.61|37.41|0
1709235000000|2024-02-29 19:30:00|40.08|37.88|40.04|37.84|40.32|38.12|39.88|37.68|0
1709235300000|2024-02-29 19:35:00|40.08|37.88|40.08|37.88|40.16|37.96|39.96|37.76|0
1709235600000|2024-02-29 19:40:00|40.12|37.92|40.64|38.44|40.64|38.44|40.04|37.84|0
1709235900000|2024-02-29 19:45:00|40.6|38.4|40.52|38.32|41.01|38.81|40.4|38.2|0
1709236200000|2024-02-29 19:50:00|40.56|38.36|40.72|38.52|40.84|38.64|40.48|38.28|0
1709236500000|2024-02-29 19:55:00|40.76|38.56|40.07|37.87|40.76|38.56|40.07|37.87|0
1709236800000|2024-02-29 20:00:00|40.03|37.83|40.03|37.83|40.19|37.99|39.79|37.59|0
1709237100000|2024-02-29 20:05:00|40.07|37.87|39.83|37.63|40.11|37.91|39.83|37.63|0
1709237400000|2024-02-29 20:10:00|39.79|37.59|40.15|37.95|40.15|37.95|39.75|37.55|0
1709237700000|2024-02-29 20:15:00|40.19|37.99|39.79|37.59|40.19|37.99|39.75|37.55|0
1709238000000|2024-02-29 20:20:00|39.75|37.55|39.63|37.43|39.83|37.63|39.63|37.43|0
1709238300000|2024-02-29 20:25:00|39.67|37.47|39.43|37.23|39.71|37.51|39.39|37.19|0
1709238600000|2024-02-29 20:30:00|39.39|37.19|39.23|37.03|39.43|37.23|39.03|36.83|0
1709238900000|2024-02-29 20:35:00|39.19|36.99|38.95|36.75|39.27|37.07|38.95|36.75|0
1709239200000|2024-02-29 20:40:00|38.99|36.79|38.95|36.75|39.03|36.83|38.52|36.32|0
1709239500000|2024-02-29 20:45:00|38.91|36.71|38.41|36.21|38.91|36.71|38.14|35.94|0
1709239800000|2024-02-29 20:50:00|38.33|36.13|38.21|36.01|38.6|36.4|37.98|35.78|0
1709240100000|2024-02-29 20:55:00|37.91|35.71|38.98|36.78|38.98|36.78|37.04|34.84|0
1709240400000|2024-02-29 21:00:00|39.26|37.06|39.06|36.86|39.78|37.58|38.4|36.2|0
1709240700000|2024-02-29 21:05:00|39.1|36.9|38.63|36.43|39.5|37.3|38.63|36.43|0
1709241000000|2024-02-29 21:10:00|38.59|36.39|38.67|36.47|38.86|36.66|38.55|36.35|0
1709241300000|2024-02-29 21:15:00|38.77|36.37|38.61|36.21|38.77|36.37|38.57|36.17|0
1709241600000|2024-02-29 21:20:00|38.57|36.17|38.49|36.09|38.61|36.21|38.42|36.02|0
1709241900000|2024-02-29 21:25:00|38.51|36.11|38.34|35.94|38.57|36.17|38.34|35.94|0
1709242200000|2024-02-29 21:30:00|38.32|35.92|38.49|36.09|38.53|36.13|38.3|35.9|0
1709242500000|2024-02-29 21:35:00|38.47|36.07|38.49|36.09|38.53|36.13|38.41|36.01|0
1709242800000|2024-02-29 21:40:00|38.53|36.13|38.68|36.28|38.68|36.28|38.53|36.13|0
1709243100000|2024-02-29 21:45:00|38.72|36.32|38.64|36.24|38.8|36.4|38.6|36.2|0
1709243400000|2024-02-29 21:50:00|38.62|36.22|38.68|36.28|38.68|36.28|38.6|36.2|0
1709243700000|2024-02-29 21:55:00|38.64|36.24|38.66|36.26|38.83|36.43|38.64|36.24|0
1709244000000|2024-02-29 22:00:00|38.7|36.3|38.69|36.29|38.73|36.33|38.67|36.27|0
1709244300000|2024-02-29 22:05:00|38.68|36.28|38.72|36.32|38.72|36.32|38.66|36.26|0
1709244600000|2024-02-29 22:10:00|38.66|36.26|38.7|36.3|38.7|36.3|38.64|36.24|0
1709244900000|2024-02-29 22:15:00|38.68|36.28|38.71|36.31|38.71|36.31|38.68|36.28|0
1709245200000|2024-02-29 22:20:00|38.72|36.32|38.74|36.34|38.75|36.35|38.66|36.26|0
1709245800000|2024-02-29 22:30:00|38.64|36.24|38.73|36.33|38.73|36.33|38.64|36.24|0
1709246100000|2024-02-29 22:35:00|38.71|36.31|38.75|36.35|38.77|36.37|38.71|36.31|0
1709246400000|2024-02-29 22:40:00|38.73|36.33|38.52|36.12|38.73|36.33|38.52|36.12|0
1709246700000|2024-02-29 22:45:00|38.61|36.21|38.53|36.13|38.63|36.23|38.5|36.1|0
1709247000000|2024-02-29 22:50:00|38.56|36.16|38.53|36.13|38.6|36.2|38.52|36.12|0
1709247300000|2024-02-29 22:55:00|38.52|36.12|38.47|36.07|38.52|36.12|38.46|36.06|0
1709247600000|2024-02-29 23:00:00|38.52|36.12|38.21|35.81|38.62|36.22|38.15|35.75|0
1709247900000|2024-02-29 23:05:00|38.19|35.79|38.38|35.98|38.38|35.98|38.15|35.75|0
1709248200000|2024-02-29 23:10:00|38.34|35.94|38.42|36.02|38.5|36.1|38.3|35.9|0
1709248500000|2024-02-29 23:15:00|38.38|35.98|38.65|36.25|38.69|36.29|38.38|35.98|0
1709248800000|2024-02-29 23:20:00|38.67|36.27|39.08|36.68|39.12|36.72|38.65|36.25|0
1709249100000|2024-02-29 23:25:00|39.06|36.66|39|36.6|39.08|36.68|38.96|36.56|0
1709249400000|2024-02-29 23:30:00|38.96|36.56|39.31|36.91|39.43|37.03|38.88|36.48|0
1709249700000|2024-02-29 23:35:00|39.43|37.03|39.47|37.07|39.63|37.23|39.39|36.99|0
1709250000000|2024-02-29 23:40:00|39.43|37.03|39.55|37.15|39.55|37.15|39.43|37.03|0
1709250300000|2024-02-29 23:45:00|39.58|37.18|39.19|36.79|39.62|37.22|39.19|36.79|0
1709250600000|2024-02-29 23:50:00|39.11|36.71|39.19|36.79|39.23|36.83|39.07|36.67|0
1709250900000|2024-02-29 23:55:00|39.15|36.75|39.15|36.75|39.26|36.86|39.11|36.71|0
1709251200000|2024-03-01 00:00:00|39.13|36.73|38.79|36.39|39.15|36.75|38.79|36.39|0
1709251500000|2024-03-01 00:05:00|38.83|36.43|38.75|36.35|38.91|36.51|38.71|36.31|0
1709251800000|2024-03-01 00:10:00|38.71|36.31|38.71|36.31|38.77|36.37|38.67|36.27|0
1709252100000|2024-03-01 00:15:00|38.67|36.27|38.55|36.15|38.75|36.35|38.55|36.15|0
1709252400000|2024-03-01 00:20:00|38.57|36.17|38.63|36.23|38.63|36.23|38.47|36.07|0
1709252700000|2024-03-01 00:25:00|38.59|36.19|38.67|36.27|38.67|36.27|38.55|36.15|0
1709253000000|2024-03-01 00:30:00|38.65|36.25|38.7|36.3|38.74|36.34|38.59|36.19|0
1709253300000|2024-03-01 00:35:00|38.74|36.34|38.7|36.3|38.74|36.34|38.55|36.15|0
1709253600000|2024-03-01 00:40:00|38.74|36.34|38.66|36.26|38.82|36.42|38.66|36.26|0
1709253900000|2024-03-01 00:45:00|38.7|36.3|38.7|36.3|38.82|36.42|38.66|36.26|0
1709254200000|2024-03-01 00:50:00|38.62|36.22|38.46|36.06|38.62|36.22|38.35|35.95|0
1709254500000|2024-03-01 00:55:00|38.43|36.03|38.31|35.91|38.5|36.1|38.31|35.91|0
1709254800000|2024-03-01 01:00:00|38.35|35.95|38.27|35.87|38.37|35.97|38.11|35.71|0
1709255100000|2024-03-01 01:05:00|38.35|35.95|38.42|36.02|38.58|36.18|38.34|35.94|0
1709255400000|2024-03-01 01:10:00|38.38|35.98|38.38|35.98|38.46|36.06|38.27|35.87|0
1709255700000|2024-03-01 01:15:00|38.32|36.12|38.28|36.08|38.36|36.16|38.2|36|0
1709256000000|2024-03-01 01:20:00|38.24|36.04|38.28|36.08|38.36|36.16|38.24|36.04|0
1709256300000|2024-03-01 01:25:00|38.32|36.12|38.16|35.96|38.32|36.12|38.08|35.88|0
1709256600000|2024-03-01 01:30:00|38.2|36|37.97|35.77|38.2|36|37.97|35.77|0
1709256900000|2024-03-01 01:35:00|37.93|35.73|37.66|35.46|37.97|35.77|37.58|35.38|0
1709257200000|2024-03-01 01:40:00|37.62|35.42|39.03|36.83|39.67|37.47|37.54|35.34|0
1709257500000|2024-03-01 01:45:00|38.99|36.79|38.79|36.59|39.03|36.83|38.68|36.48|0
1709257800000|2024-03-01 01:50:00|38.75|36.55|38.64|36.44|38.79|36.59|38.6|36.4|0
1709258100000|2024-03-01 01:55:00|38.67|36.47|38.25|36.05|38.67|36.47|38.25|36.05|0
1709258400000|2024-03-01 02:00:00|38.29|36.09|38.44|36.24|38.48|36.28|38.29|36.09|0
1709258700000|2024-03-01 02:05:00|38.4|36.2|38.4|36.2|38.48|36.28|38.36|36.16|0
1709259000000|2024-03-01 02:10:00|38.44|36.24|38.36|36.16|38.48|36.28|38.28|36.08|0
1709259300000|2024-03-01 02:15:00|38.32|36.12|38.4|36.2|38.44|36.24|38.27|36.07|0
1709259600000|2024-03-01 02:20:00|38.44|36.24|38.28|36.08|38.44|36.24|38.24|36.04|0
1709259900000|2024-03-01 02:25:00|38.24|36.04|38.28|36.08|38.4|36.2|38.2|36|0
1709260200000|2024-03-01 02:30:00|38.24|36.04|38.35|36.15|38.35|36.15|38.2|36|0
1709260500000|2024-03-01 02:35:00|38.32|36.12|38.35|36.15|38.41|36.21|38.31|36.11|0
1709260800000|2024-03-01 02:40:00|38.39|36.19|38.31|36.11|38.39|36.19|38.27|36.07|0
1709261100000|2024-03-01 02:45:00|38.33|36.13|38.23|36.03|38.35|36.15|38.23|36.03|0
1709261400000|2024-03-01 02:50:00|38.27|36.07|38.08|35.88|38.27|36.07|38.01|35.81|0
1709261700000|2024-03-01 02:55:00|38.12|35.92|38.08|35.88|38.16|35.96|38.04|35.84|0
1709262000000|2024-03-01 03:00:00|38.04|35.84|37.93|35.73|38.08|35.88|37.85|35.65|0
1709262300000|2024-03-01 03:05:00|37.89|35.69|37.96|35.76|38|35.8|37.89|35.69|0
1709262600000|2024-03-01 03:10:00|38|35.8|37.96|35.76|38|35.8|37.88|35.68|0
1709262900000|2024-03-01 03:15:00|37.98|35.78|37.92|35.72|37.98|35.78|37.88|35.68|0
1709263200000|2024-03-01 03:20:00|37.96|35.76|37.99|35.79|38|35.8|37.92|35.72|0
1709263500000|2024-03-01 03:25:00|37.96|35.76|37.92|35.72|37.96|35.76|37.84|35.64|0
1709263800000|2024-03-01 03:30:00|37.96|35.76|37.99|35.79|38.01|35.81|37.95|35.75|0
1709264100000|2024-03-01 03:35:00|38.03|35.83|37.99|35.79|38.07|35.87|37.99|35.79|0
1709264400000|2024-03-01 03:40:00|38.03|35.83|38.03|35.83|38.03|35.83|37.95|35.75|0
1709264700000|2024-03-01 03:45:00|38.01|35.81|37.99|35.79|38.06|35.86|37.95|35.75|0
1709265000000|2024-03-01 03:50:00|38.02|35.82|37.99|35.79|38.06|35.86|37.95|35.75|0
1709265300000|2024-03-01 03:55:00|37.95|35.75|37.95|35.75|38.02|35.82|37.95|35.75|0
1709265600000|2024-03-01 04:00:00|37.91|35.71|38.02|35.82|38.02|35.82|37.91|35.71|0
1709265900000|2024-03-01 04:05:00|38.06|35.86|38.13|35.93|38.13|35.93|38.02|35.82|0
1709266200000|2024-03-01 04:10:00|38.09|35.89|38.09|35.89|38.21|36.01|38.09|35.89|0
1709266500000|2024-03-01 04:15:00|38.05|35.85|38.09|35.89|38.13|35.93|38.05|35.85|0
1709266800000|2024-03-01 04:20:00|38.11|35.91|38.17|35.97|38.17|35.97|38.09|35.89|0
1709267100000|2024-03-01 04:25:00|38.13|35.93|38.2|36|38.22|36.02|38.13|35.93|0
1709267400000|2024-03-01 04:30:00|38.16|35.96|38.2|36|38.24|36.04|38.16|35.96|0
1709267700000|2024-03-01 04:35:00|38.24|36.04|38.2|36|38.28|36.08|38.2|36|0
1709268000000|2024-03-01 04:40:00|38.24|36.04|38.27|36.07|38.31|36.11|38.2|36|0
1709268300000|2024-03-01 04:45:00|38.24|36.04|38.31|36.11|38.31|36.11|38.23|36.03|0
1709268600000|2024-03-01 04:50:00|38.27|36.07|38.27|36.07|38.31|36.11|38.27|36.07|0
1709268900000|2024-03-01 04:55:00|38.31|36.11|38.31|36.11|38.31|36.11|38.27|36.07|0
1709269200000|2024-03-01 05:00:00|38.35|36.15|38.31|36.11|38.35|36.15|38.27|36.07|0
1709269500000|2024-03-01 05:05:00|38.34|36.14|38.38|36.18|38.42|36.22|38.3|36.1|0
1709269800000|2024-03-01 05:10:00|38.34|36.14|38.19|35.99|38.34|36.14|38.19|35.99|0
1709270100000|2024-03-01 05:15:00|38.23|36.03|38.22|36.02|38.26|36.06|38.19|35.99|0
1709270400000|2024-03-01 05:20:00|38.19|35.99|38.26|36.06|38.26|36.06|38.11|35.91|0
1709270700000|2024-03-01 05:25:00|38.22|36.02|38.22|36.02|38.26|36.06|38.22|36.02|0
1709271000000|2024-03-01 05:30:00|38.26|36.06|38.3|36.1|38.37|36.17|38.26|36.06|0
1709271300000|2024-03-01 05:35:00|38.26|36.06|38.29|36.09|38.3|36.1|38.26|36.06|0
1709271600000|2024-03-01 05:40:00|38.26|36.06|38.18|35.98|38.26|36.06|38.18|35.98|0
1709271900000|2024-03-01 05:45:00|38.14|35.94|38.06|35.86|38.14|35.94|37.95|35.75|0
1709272200000|2024-03-01 05:50:00|38.02|35.82|38.06|35.86|38.06|35.86|37.99|35.79|0
1709272500000|2024-03-01 05:55:00|38.1|35.9|38.13|35.93|38.14|35.94|38.06|35.86|0
1709272800000|2024-03-01 06:00:00|38.1|35.9|38.17|35.97|38.17|35.97|37.98|35.78|0
1709273100000|2024-03-01 06:05:00|38.13|35.93|38.06|35.86|38.17|35.97|37.94|35.74|0
1709273400000|2024-03-01 06:10:00|38.05|35.85|37.92|35.72|38.07|35.87|37.9|35.7|0
1709273700000|2024-03-01 06:15:00|37.9|35.7|37.67|35.47|37.9|35.7|37.67|35.47|0
1709274000000|2024-03-01 06:20:00|37.71|35.51|37.82|35.62|37.82|35.62|37.67|35.47|0
1709274300000|2024-03-01 06:25:00|37.84|35.64|37.78|35.58|37.86|35.66|37.78|35.58|0
1709274600000|2024-03-01 06:30:00|37.82|35.62|37.93|35.73|37.97|35.77|37.82|35.62|0
1709274900000|2024-03-01 06:35:00|37.89|35.69|37.89|35.69|37.97|35.77|37.89|35.69|0
1709275200000|2024-03-01 06:40:00|37.91|35.71|37.85|35.65|37.93|35.73|37.78|35.58|0
1709275500000|2024-03-01 06:45:00|37.82|35.62|37.81|35.61|37.89|35.69|37.74|35.54|0
1709275800000|2024-03-01 06:50:00|37.85|35.65|37.89|35.69|37.93|35.73|37.85|35.65|0
1709276100000|2024-03-01 06:55:00|37.87|35.67|37.7|35.5|37.89|35.69|37.7|35.5|0
1709276400000|2024-03-01 07:00:00|37.81|35.61|37.36|35.16|37.89|35.69|37.36|35.16|0
1709276700000|2024-03-01 07:05:00|37.34|35.14|37.54|35.34|37.7|35.5|37.34|35.14|0
1709277000000|2024-03-01 07:10:00|37.51|35.31|37.54|35.34|37.62|35.42|37.47|35.27|0
1709277300000|2024-03-01 07:15:00|37.58|35.38|37.43|35.23|37.58|35.38|37.35|35.15|0
1709277600000|2024-03-01 07:20:00|37.39|35.19|37.54|35.34|37.65|35.45|37.39|35.19|0
1709277900000|2024-03-01 07:25:00|37.58|35.38|37.54|35.34|37.61|35.41|37.5|35.3|0
1709278200000|2024-03-01 07:30:00|37.57|35.37|37.46|35.26|37.61|35.41|37.35|35.15|0
1709278500000|2024-03-01 07:35:00|37.42|35.22|37.5|35.3|37.53|35.33|37.38|35.18|0
1709278800000|2024-03-01 07:40:00|37.46|35.26|37.46|35.26|37.53|35.33|37.38|35.18|0
1709279100000|2024-03-01 07:45:00|37.49|35.29|37.59|35.39|37.64|35.44|37.49|35.29|0
1709279400000|2024-03-01 07:50:00|37.57|35.37|37.57|35.37|37.68|35.48|37.53|35.33|0
1709279700000|2024-03-01 07:55:00|37.6|35.4|37.64|35.44|37.64|35.44|37.53|35.33|0
1709280000000|2024-03-01 08:00:00|37.68|35.48|37.75|35.55|37.91|35.71|37.68|35.48|0
1709280300000|2024-03-01 08:05:00|37.71|35.51|37.77|35.57|37.79|35.59|37.56|35.36|0
1709280600000|2024-03-01 08:10:00|37.79|35.59|37.98|35.78|37.98|35.78|37.75|35.55|0
1709280900000|2024-03-01 08:15:00|38.01|35.81|38.09|35.89|38.17|35.97|37.9|35.7|0
1709281200000|2024-03-01 08:20:00|38.13|35.93|38.13|35.93|38.2|36|37.97|35.77|0
1709281500000|2024-03-01 08:25:00|38.16|35.96|38.12|35.92|38.28|36.08|38.09|35.89|0
1709281800000|2024-03-01 08:30:00|38.16|35.96|38.31|36.11|38.35|36.15|38.05|35.85|0
1709282100000|2024-03-01 08:35:00|38.33|36.13|37.43|35.23|38.8|36.6|37.39|35.19|0
1709282400000|2024-03-01 08:40:00|37.5|35.3|37.62|35.42|37.69|35.49|37.39|35.19|0
1709282700000|2024-03-01 08:45:00|37.58|35.38|37.8|35.6|37.88|35.68|37.54|35.34|0
1709283000000|2024-03-01 08:50:00|37.77|35.57|37.8|35.6|37.96|35.76|37.77|35.57|0
1709283300000|2024-03-01 08:55:00|37.78|35.58|37.76|35.56|37.88|35.68|37.69|35.49|0
1709283600000|2024-03-01 09:00:00|37.8|35.6|37.72|35.52|37.82|35.62|37.53|35.33|0
1709283900000|2024-03-01 09:05:00|37.68|35.48|37.49|35.29|37.91|35.71|37.49|35.29|0
1709284200000|2024-03-01 09:10:00|37.46|35.26|37.45|35.25|37.72|35.52|37.38|35.18|0
1709284500000|2024-03-01 09:15:00|37.42|35.22|37.26|35.06|37.45|35.25|37.26|35.06|0
1709284800000|2024-03-01 09:20:00|37.25|35.05|37.15|34.95|37.25|35.05|37.04|34.84|0
1709285100000|2024-03-01 09:25:00|37.19|34.99|37.22|35.02|37.26|35.06|37.15|34.95|0
1709285400000|2024-03-01 09:30:00|37.26|35.06|37.56|35.36|37.79|35.59|37.26|35.06|0
1709285700000|2024-03-01 09:35:00|37.52|35.32|37.37|35.17|37.52|35.32|37.3|35.1|0
1709286000000|2024-03-01 09:40:00|37.33|35.13|37.37|35.17|37.37|35.17|37.26|35.06|0
1709286300000|2024-03-01 09:45:00|37.41|35.21|37.41|35.21|37.52|35.32|37.33|35.13|0
1709286600000|2024-03-01 09:50:00|37.44|35.24|37.44|35.24|37.48|35.28|37.33|35.13|0
1709286900000|2024-03-01 09:55:00|37.48|35.28|37.67|35.47|37.67|35.47|37.48|35.28|0
1709287200000|2024-03-01 10:00:00|37.71|35.51|37.97|35.77|38.12|35.92|37.69|35.49|0
1709287500000|2024-03-01 10:05:00|38.01|35.81|37.89|35.69|38.05|35.85|37.78|35.58|0
1709287800000|2024-03-01 10:10:00|37.93|35.73|38.78|36.58|38.82|36.62|37.93|35.73|0
1709288100000|2024-03-01 10:15:00|38.74|36.54|39.92|37.72|40|37.8|38.7|36.5|0
1709288400000|2024-03-01 10:20:00|39.88|37.68|40.52|38.32|40.52|38.32|39.8|37.6|0
1709288700000|2024-03-01 10:25:00|40.56|38.36|39.42|37.22|41.66|39.46|39.26|37.06|0
1709289000000|2024-03-01 10:30:00|39.46|37.26|38.82|36.62|39.46|37.26|38.82|36.62|0
1709289300000|2024-03-01 10:35:00|38.78|36.58|38.58|36.38|38.94|36.74|38.35|36.15|0
1709289600000|2024-03-01 10:40:00|38.57|36.37|38.64|36.44|38.86|36.66|38.51|36.31|0
1709289900000|2024-03-01 10:45:00|38.66|36.46|39.15|36.95|39.27|37.07|38.62|36.42|0
1709290200000|2024-03-01 10:50:00|39.07|36.87|39.47|37.27|39.63|37.43|39.07|36.87|0
1709290500000|2024-03-01 10:55:00|39.43|37.23|39.11|36.91|39.59|37.39|39.07|36.87|0
1709290800000|2024-03-01 11:00:00|39.15|36.95|38.85|36.65|39.19|36.99|38.76|36.56|0
1709291100000|2024-03-01 11:05:00|38.83|36.63|38.99|36.79|38.99|36.79|38.71|36.51|0
1709291400000|2024-03-01 11:10:00|38.95|36.75|38.63|36.43|39.03|36.83|38.63|36.43|0
1709291700000|2024-03-01 11:15:00|38.59|36.39|38.44|36.24|38.63|36.43|38.4|36.2|0
1709292000000|2024-03-01 11:20:00|38.4|36.2|38.51|36.31|38.63|36.43|38.4|36.2|0
1709292300000|2024-03-01 11:25:00|38.47|36.27|38.47|36.27|38.59|36.39|38.44|36.24|0
1709292600000|2024-03-01 11:30:00|38.43|36.23|38.47|36.27|38.59|36.39|38.39|36.19|0
1709292900000|2024-03-01 11:35:00|38.43|36.23|38.63|36.43|38.7|36.5|38.43|36.23|0
1709293200000|2024-03-01 11:40:00|38.59|36.39|38.35|36.15|38.59|36.39|38.24|36.04|0
1709293500000|2024-03-01 11:45:00|38.39|36.19|38.27|36.07|38.39|36.19|38.12|35.92|0
1709293800000|2024-03-01 11:50:00|38.25|36.05|38.35|36.15|38.39|36.19|38.19|35.99|0
1709294100000|2024-03-01 11:55:00|38.31|36.11|38.19|35.99|38.33|36.13|38.19|35.99|0
1709294400000|2024-03-01 12:00:00|38.15|35.95|38.23|36.03|38.31|36.11|38.04|35.84|0
1709294700000|2024-03-01 12:05:00|38.27|36.07|38.38|36.18|38.46|36.26|38.11|35.91|0
1709295000000|2024-03-01 12:10:00|38.42|36.22|38.34|36.14|38.46|36.26|38.3|36.1|0
1709295300000|2024-03-01 12:15:00|38.3|36.1|38.38|36.18|38.42|36.22|38.15|35.95|0
1709295600000|2024-03-01 12:20:00|38.34|36.14|38.61|36.41|38.65|36.45|38.22|36.02|0
1709295900000|2024-03-01 12:25:00|38.57|36.37|38.53|36.33|38.61|36.41|38.38|36.18|0
1709296200000|2024-03-01 12:30:00|38.57|36.37|38.45|36.25|38.65|36.45|38.41|36.21|0
1709296500000|2024-03-01 12:35:00|38.41|36.21|38.08|35.88|38.45|36.25|38.06|35.86|0
1709296800000|2024-03-01 12:40:00|38.02|35.82|38.14|35.94|38.14|35.94|38.02|35.82|0
1709297100000|2024-03-01 12:45:00|38.18|35.98|37.9|35.7|38.18|35.98|37.87|35.67|0
1709297400000|2024-03-01 12:50:00|37.94|35.74|37.67|35.47|37.94|35.74|37.64|35.44|0
1709297700000|2024-03-01 12:55:00|37.64|35.44|37.94|35.74|37.94|35.74|37.63|35.43|0
1709298000000|2024-03-01 13:00:00|37.98|35.78|37.78|35.58|38.02|35.82|37.78|35.58|0
1709298300000|2024-03-01 13:05:00|37.82|35.62|37.52|35.32|37.82|35.62|37.44|35.24|0
1709298600000|2024-03-01 13:10:00|37.55|35.35|37.44|35.24|37.63|35.43|37.44|35.24|0
1709298900000|2024-03-01 13:15:00|37.48|35.28|37.95|35.75|38.25|36.05|37.36|35.16|0
1709299200000|2024-03-01 13:20:00|37.99|35.79|38.45|36.25|38.49|36.29|37.99|35.79|0
1709299500000|2024-03-01 13:25:00|38.37|36.17|38.03|35.83|38.41|36.21|38.03|35.83|0
1709299800000|2024-03-01 13:30:00|37.95|35.75|38.18|35.98|38.22|36.02|37.87|35.67|0
1709300100000|2024-03-01 13:35:00|38.14|35.94|38.47|36.27|38.88|36.68|38.14|35.94|0
1709300400000|2024-03-01 13:40:00|38.48|36.28|38.68|36.48|38.87|36.67|38.29|36.09|0
1709300700000|2024-03-01 13:45:00|38.64|36.44|38.02|35.82|38.72|36.52|38.02|35.82|0
1709301000000|2024-03-01 13:50:00|38.06|35.86|38.56|36.36|38.56|36.36|38.02|35.82|0
1709301300000|2024-03-01 13:55:00|38.6|36.4|38.36|36.16|38.67|36.47|38.36|36.16|0
1709301600000|2024-03-01 14:00:00|38.4|36.2|38.44|36.24|38.55|36.35|38.36|36.16|0
1709301900000|2024-03-01 14:05:00|38.4|36.2|38.63|36.43|38.67|36.47|38.36|36.16|0
1709302200000|2024-03-01 14:10:00|38.55|36.35|38.13|35.93|38.59|36.39|38.06|35.86|0
1709302500000|2024-03-01 14:15:00|38.09|35.89|37.94|35.74|38.13|35.93|37.82|35.62|0
1709302800000|2024-03-01 14:20:00|37.98|35.78|37.75|35.55|38.02|35.82|37.71|35.51|0
1709303100000|2024-03-01 14:25:00|37.82|35.62|37.55|35.35|37.9|35.7|37.52|35.32|0
1709303400000|2024-03-01 14:30:00|37.52|35.32|36.98|34.78|37.59|35.39|36.79|34.59|0
1709303700000|2024-03-01 14:35:00|36.94|34.74|37.1|34.9|37.85|35.65|36.9|34.7|0
1709304000000|2024-03-01 14:40:00|37.14|34.94|37.17|34.97|37.75|35.55|36.99|34.79|0
1709304300000|2024-03-01 14:45:00|37.1|34.9|37.29|35.09|37.67|35.47|36.95|34.75|0
1709304600000|2024-03-01 14:50:00|37.32|35.12|37.67|35.47|37.67|35.47|37.21|35.01|0
1709304900000|2024-03-01 14:55:00|37.63|35.43|37.13|34.93|37.82|35.62|37.09|34.89|0
1709305200000|2024-03-01 15:00:00|36.36|34.16|37.59|35.39|37.66|35.46|35.7|33.5|0
1709305500000|2024-03-01 15:05:00|37.36|35.16|36.12|33.92|37.4|35.2|36.05|33.85|0
1709305800000|2024-03-01 15:10:00|36.04|33.84|35.86|33.66|36.16|33.96|35.68|33.48|0
1709306100000|2024-03-01 15:15:00|35.82|33.62|38.32|36.12|38.32|36.12|35.46|33.26|0
1709306400000|2024-03-01 15:20:00|38.28|36.08|38.03|35.83|38.39|36.19|37.83|35.63|0
1709306700000|2024-03-01 15:25:00|37.98|35.78|37.45|35.25|38.02|35.82|37.41|35.21|0
1709307000000|2024-03-01 15:30:00|37.3|35.1|38.2|36|38.35|36.15|37.3|35.1|0
1709307300000|2024-03-01 15:35:00|38.24|36.04|38.31|36.11|38.39|36.19|37.86|35.66|0
1709307600000|2024-03-01 15:40:00|38.28|36.08|37.67|35.47|38.39|36.19|37.56|35.36|0
1709307900000|2024-03-01 15:45:00|37.71|35.51|37.48|35.28|37.71|35.51|37.15|34.95|0
1709308200000|2024-03-01 15:50:00|37.44|35.24|37.11|34.91|37.48|35.28|37.07|34.87|0
1709308500000|2024-03-01 15:55:00|37.18|34.98|37.71|35.51|38.01|35.81|37|34.8|0
1709308800000|2024-03-01 16:00:00|37.64|35.44|37.12|34.92|37.75|35.55|37.04|34.84|0
1709309100000|2024-03-01 16:05:00|37.08|34.88|36.97|34.77|37.26|35.06|36.68|34.48|0
1709309400000|2024-03-01 16:10:00|37|34.8|37.45|35.25|37.48|35.28|36.75|34.55|0
1709309700000|2024-03-01 16:15:00|37.48|35.28|37.07|34.87|37.48|35.28|37|34.8|0
1709310000000|2024-03-01 16:20:00|37.11|34.91|37.09|34.89|37.15|34.95|36.74|34.54|0
1709310300000|2024-03-01 16:25:00|37.07|34.87|37.44|35.24|37.55|35.35|37.07|34.87|0
1709310600000|2024-03-01 16:30:00|37.37|35.17|37.85|35.65|37.96|35.76|37.37|35.17|0
1709310900000|2024-03-01 16:35:00|37.81|35.61|37.4|35.2|38.34|36.14|37.4|35.2|0
1709311200000|2024-03-01 16:40:00|37.36|35.16|37.32|35.12|37.44|35.24|37.14|34.94|0
1709311500000|2024-03-01 16:45:00|37.25|35.05|36.61|34.41|37.75|35.55|36.58|34.38|0
1709311800000|2024-03-01 16:50:00|36.58|34.38|36.54|34.34|36.72|34.52|36.47|34.27|0
1709312100000|2024-03-01 16:55:00|36.58|34.38|36.65|34.45|36.79|34.59|36.43|34.23|0
1709312400000|2024-03-01 17:00:00|36.68|34.48|36.98|34.78|37.05|34.85|36.68|34.48|0
1709312700000|2024-03-01 17:05:00|36.94|34.74|37.12|34.92|37.27|35.07|36.79|34.59|0
1709313000000|2024-03-01 17:10:00|37.09|34.89|36.42|34.22|37.09|34.89|36.39|34.19|0
1709313300000|2024-03-01 17:15:00|36.46|34.26|36.31|34.11|36.57|34.37|36.21|34.01|0
1709313600000|2024-03-01 17:20:00|36.28|34.08|35.99|33.79|36.28|34.08|35.88|33.68|0
1709313900000|2024-03-01 17:25:00|36.02|33.82|36.09|33.89|36.09|33.89|35.77|33.57|0
1709314200000|2024-03-01 17:30:00|36.06|33.86|36.26|34.06|36.58|34.38|35.93|33.73|0
1709314500000|2024-03-01 17:35:00|36.33|34.13|36.26|34.06|36.4|34.2|35.97|33.77|0
1709314800000|2024-03-01 17:40:00|36.29|34.09|36.26|34.06|36.47|34.27|36.18|33.98|0
1709315100000|2024-03-01 17:45:00|36.22|34.02|36|33.8|36.51|34.31|35.97|33.77|0
1709315400000|2024-03-01 17:50:00|35.97|33.77|35.82|33.62|36.07|33.87|35.79|33.59|0
1709315700000|2024-03-01 17:55:00|35.79|33.59|36.07|33.87|36.11|33.91|35.72|33.52|0
1709316000000|2024-03-01 18:00:00|36.03|33.83|36|33.8|36.25|34.05|35.93|33.73|0
1709316300000|2024-03-01 18:05:00|36.07|33.87|35.89|33.69|36.1|33.9|35.68|33.48|0
1709316600000|2024-03-01 18:10:00|35.85|33.65|35.96|33.76|35.96|33.76|35.64|33.44|0
1709316900000|2024-03-01 18:15:00|35.92|33.72|36.03|33.83|36.1|33.9|35.71|33.51|0
1709317200000|2024-03-01 18:20:00|36.06|33.86|35.81|33.61|36.1|33.9|35.67|33.47|0
1709317500000|2024-03-01 18:25:00|35.71|33.51|35.6|33.4|35.81|33.61|35.46|33.26|0
1709317800000|2024-03-01 18:30:00|35.56|33.36|35.53|33.33|35.77|33.57|35.53|33.33|0
1709318100000|2024-03-01 18:35:00|35.52|33.32|35.59|33.39|35.74|33.54|35.52|33.32|0
1709318400000|2024-03-01 18:40:00|35.56|33.36|35.65|33.45|35.65|33.45|35.13|32.93|0
1709318700000|2024-03-01 18:45:00|35.62|33.42|35.76|33.56|35.83|33.63|35.44|33.24|0
1709319000000|2024-03-01 18:50:00|35.79|33.59|35.65|33.45|35.88|33.68|35.65|33.45|0
1709319300000|2024-03-01 18:55:00|35.68|33.48|35.29|33.09|35.68|33.48|35.22|33.02|0
1709319600000|2024-03-01 19:00:00|35.26|33.06|34.84|32.64|35.26|33.06|34.77|32.57|0
1709319900000|2024-03-01 19:05:00|35.21|33.01|36|33.8|36.17|33.97|35.21|33.01|0
1709320200000|2024-03-01 19:10:00|36.07|33.87|35.85|33.65|36.07|33.87|35.68|33.48|0
1709320500000|2024-03-01 19:15:00|35.82|33.62|36.03|33.83|36.13|33.93|35.61|33.41|0
1709320800000|2024-03-01 19:20:00|35.99|33.79|35.96|33.76|36.42|34.22|35.74|33.54|0
1709321100000|2024-03-01 19:25:00|35.99|33.79|35.57|33.37|36.03|33.83|35.57|33.37|0
1709321400000|2024-03-01 19:30:00|35.5|33.3|36.02|33.82|36.2|34|35.43|33.23|0
1709321700000|2024-03-01 19:35:00|35.99|33.79|36.16|33.96|36.32|34.12|35.85|33.65|0
1709322000000|2024-03-01 19:40:00|36.2|34|36.18|33.98|36.38|34.18|36.06|33.86|0
1709322300000|2024-03-01 19:45:00|36.16|33.96|35.98|33.78|36.2|34|35.95|33.75|0
1709322600000|2024-03-01 19:50:00|36.02|33.82|35.8|33.6|36.02|33.82|35.7|33.5|0
1709322900000|2024-03-01 19:55:00|35.77|33.57|35.66|33.46|35.77|33.57|35.56|33.36|0
1709323200000|2024-03-01 20:00:00|35.7|33.5|36.19|33.99|36.3|34.1|35.7|33.5|0
1709323500000|2024-03-01 20:05:00|36.15|33.95|36.29|34.09|36.65|34.45|35.94|33.74|0
1709323800000|2024-03-01 20:10:00|36.33|34.13|36.36|34.16|36.72|34.52|36.29|34.09|0
1709324100000|2024-03-01 20:15:00|36.4|34.2|36.26|34.06|36.65|34.45|36.22|34.02|0
1709324400000|2024-03-01 20:20:00|36.22|34.02|36.36|34.16|36.36|34.16|35.94|33.74|0
1709324700000|2024-03-01 20:25:00|36.25|34.05|35.97|33.77|36.29|34.09|35.86|33.66|0
1709325000000|2024-03-01 20:30:00|35.93|33.73|36.04|33.84|36.25|34.05|35.79|33.59|0
1709325300000|2024-03-01 20:35:00|36.07|33.87|35.82|33.62|36.22|34.02|35.71|33.51|0
1709325600000|2024-03-01 20:40:00|35.78|33.58|35.71|33.51|35.96|33.76|35.68|33.48|0
1709325900000|2024-03-01 20:45:00|35.75|33.55|35.52|33.32|35.82|33.62|35.43|33.23|0
1709326200000|2024-03-01 20:50:00|35.54|33.34|35.57|33.37|35.99|33.79|35.5|33.3|0
1709326500000|2024-03-01 20:55:00|35.5|33.3|35.67|33.47|35.74|33.54|35.29|33.09|0
1709326800000|2024-03-01 21:00:00|35.88|33.68|36.1|33.9|36.13|33.93|35.78|33.58|0
1709327100000|2024-03-01 21:05:00|36.13|33.93|36.13|33.93|36.2|34|36.06|33.86|0
1709327400000|2024-03-01 21:10:00|36.09|33.89|36.23|34.03|36.27|34.07|36.09|33.89|0
1709515500000|2024-03-04 01:25:00|35.72|33.52|35.68|33.48|35.79|33.59|35.68|33.48|0
1709515800000|2024-03-04 01:30:00|35.71|33.51|35.75|33.55|35.82|33.62|35.71|33.51|0
1709516100000|2024-03-04 01:35:00|35.71|33.51|35.68|33.48|35.71|33.51|35.57|33.37|0
1709516400000|2024-03-04 01:40:00|35.64|33.44|35.75|33.55|35.75|33.55|35.64|33.44|0
1709516700000|2024-03-04 01:45:00|35.78|33.58|35.64|33.44|35.78|33.58|35.64|33.44|0
1709517000000|2024-03-04 01:50:00|35.67|33.47|35.81|33.61|35.85|33.65|35.64|33.44|0
1709517300000|2024-03-04 01:55:00|35.78|33.58|35.74|33.54|35.85|33.65|35.71|33.51|0
1709517600000|2024-03-04 02:00:00|35.76|33.56|35.58|33.38|35.76|33.56|35.03|32.83|0
1709517900000|2024-03-04 02:05:00|35.26|33.06|35.43|33.23|35.43|33.23|35.26|33.06|0
1709518200000|2024-03-04 02:10:00|35.47|33.27|35.43|33.23|35.47|33.27|35.4|33.2|0
1709518500000|2024-03-04 02:15:00|35.47|33.27|35.29|33.09|35.47|33.27|35.25|33.05|0
1709518800000|2024-03-04 02:20:00|35.31|33.11|35.25|33.05|35.32|33.12|35.22|33.02|0
1709519100000|2024-03-04 02:25:00|35.29|33.09|35.25|33.05|35.29|33.09|35.21|33.01|0
1709519400000|2024-03-04 02:30:00|35.23|33.03|35.25|33.05|35.28|33.08|35.18|32.98|0
1709519700000|2024-03-04 02:35:00|35.21|33.01|35.25|33.05|35.25|33.05|35.21|33.01|0
1709520000000|2024-03-04 02:40:00|35.21|33.01|35.17|32.97|35.25|33.05|35.14|32.94|0
1709520300000|2024-03-04 02:45:00|35.16|32.96|35.1|32.9|35.17|32.97|35.09|32.89|0
1709520600000|2024-03-04 02:50:00|35.14|32.94|35.21|33.01|35.21|33.01|35.1|32.9|0
1709520900000|2024-03-04 02:55:00|35.24|33.04|35.2|33|35.24|33.04|35.17|32.97|0
1709521200000|2024-03-04 03:00:00|35.24|33.04|35.24|33.04|35.24|33.04|35.2|33|0
1709521500000|2024-03-04 03:05:00|35.27|33.07|35.31|33.11|35.34|33.14|35.27|33.07|0
1709521800000|2024-03-04 03:10:00|35.34|33.14|35.34|33.14|35.34|33.14|35.31|33.11|0
1709522100000|2024-03-04 03:15:00|35.3|33.1|35.3|33.1|35.3|33.1|35.27|33.07|0
1709522400000|2024-03-04 03:20:00|35.34|33.14|35.3|33.1|35.34|33.14|35.29|33.09|0
1709522700000|2024-03-04 03:25:00|35.34|33.14|35.3|33.1|35.37|33.17|35.3|33.1|0
1709523000000|2024-03-04 03:30:00|35.32|33.12|35.33|33.13|35.37|33.17|35.3|33.1|0
1709523300000|2024-03-04 03:35:00|35.35|33.15|35.37|33.17|35.37|33.17|35.33|33.13|0
1709523600000|2024-03-04 03:40:00|35.39|33.19|35.33|33.13|35.44|33.24|35.33|33.13|0
1709523900000|2024-03-04 03:45:00|35.37|33.17|35.33|33.13|35.37|33.17|35.33|33.13|0
1709524200000|2024-03-04 03:50:00|35.29|33.09|35.29|33.09|35.36|33.16|35.29|33.09|0
1709524500000|2024-03-04 03:55:00|35.33|33.13|35.33|33.13|35.4|33.2|35.29|33.09|0
1709524800000|2024-03-04 04:00:00|35.29|33.09|35.25|33.05|35.33|33.13|35.25|33.05|0
1709525100000|2024-03-04 04:05:00|35.22|33.02|35.22|33.02|35.25|33.05|35.18|32.98|0
1709525400000|2024-03-04 04:10:00|35.23|33.03|35.22|33.02|35.25|33.05|35.22|33.02|0
1709525700000|2024-03-04 04:15:00|35.21|33.01|35.25|33.05|35.32|33.12|35.21|33.01|0
1709526000000|2024-03-04 04:20:00|35.28|33.08|35.21|33.01|35.28|33.08|35.21|33.01|0
1709526300000|2024-03-04 04:25:00|35.18|32.98|35.28|33.08|35.28|33.08|35.18|32.98|0
1709526600000|2024-03-04 04:30:00|35.3|33.1|35.28|33.08|35.3|33.1|35.24|33.04|0
1709526900000|2024-03-04 04:35:00|35.24|33.04|35.28|33.08|35.31|33.11|35.24|33.04|0
1709527200000|2024-03-04 04:40:00|35.24|33.04|35.31|33.11|35.31|33.11|35.24|33.04|0
1709527500000|2024-03-04 04:45:00|35.35|33.15|35.41|33.21|35.45|33.25|35.35|33.15|0
1709527800000|2024-03-04 04:50:00|35.43|33.23|35.34|33.14|35.45|33.25|35.34|33.14|0
1709528100000|2024-03-04 04:55:00|35.32|33.12|35.34|33.14|35.34|33.14|35.32|33.12|0
1709528400000|2024-03-04 05:00:00|35.31|33.11|35.3|33.1|35.34|33.14|35.3|33.1|0
1709528700000|2024-03-04 05:05:00|35.34|33.14|35.3|33.1|35.37|33.17|35.3|33.1|0
1709529000000|2024-03-04 05:10:00|35.32|33.12|35.34|33.14|35.34|33.14|35.3|33.1|0
1709529300000|2024-03-04 05:15:00|35.35|33.15|35.33|33.13|35.37|33.17|35.33|33.13|0
1709529600000|2024-03-04 05:20:00|35.35|33.15|35.33|33.13|35.37|33.17|35.28|33.08|0
1709529900000|2024-03-04 05:25:00|35.3|33.1|35.37|33.17|35.37|33.17|35.3|33.1|0
1709530200000|2024-03-04 05:30:00|35.4|33.2|35.36|33.16|35.4|33.2|35.33|33.13|0
1709530500000|2024-03-04 05:35:00|35.38|33.18|35.43|33.23|35.47|33.27|35.38|33.18|0
1709530800000|2024-03-04 05:40:00|35.47|33.27|35.43|33.23|35.47|33.27|35.4|33.2|0
1709531400000|2024-03-04 05:50:00|35.47|33.27|35.39|33.19|35.47|33.27|35.36|33.16|0
1709531700000|2024-03-04 05:55:00|35.36|33.16|35.46|33.26|35.46|33.26|35.36|33.16|0
1709532000000|2024-03-04 06:00:00|35.5|33.3|35.46|33.26|35.5|33.3|35.43|33.23|0
1709532300000|2024-03-04 06:05:00|35.48|33.28|35.49|33.29|35.53|33.33|35.46|33.26|0
1709532600000|2024-03-04 06:10:00|35.53|33.33|35.35|33.15|35.53|33.33|35.35|33.15|0
1709532900000|2024-03-04 06:15:00|35.37|33.17|35.32|33.12|35.39|33.19|35.32|33.12|0
1709533200000|2024-03-04 06:20:00|35.31|33.11|35.38|33.18|35.39|33.19|35.31|33.11|0
1709533500000|2024-03-04 06:25:00|35.4|33.2|35.42|33.22|35.42|33.22|35.38|33.18|0
1709533800000|2024-03-04 06:30:00|35.45|33.25|35.31|33.11|35.45|33.25|35.31|33.11|0
1709534100000|2024-03-04 06:35:00|35.35|33.15|35.34|33.14|35.38|33.18|35.24|33.04|0
1709534400000|2024-03-04 06:40:00|35.38|33.18|35.38|33.18|35.38|33.18|35.34|33.14|0
1709534700000|2024-03-04 06:45:00|35.41|33.21|35.41|33.21|35.45|33.25|35.34|33.14|0
1709535000000|2024-03-04 06:50:00|35.45|33.25|35.27|33.07|35.45|33.25|35.27|33.07|0
1709535300000|2024-03-04 06:55:00|35.3|33.1|35.3|33.1|35.37|33.17|35.27|33.07|0
1709535600000|2024-03-04 07:00:00|35.34|33.14|35.34|33.14|35.41|33.21|35.27|33.07|0
1709535900000|2024-03-04 07:05:00|35.27|33.07|35.16|32.96|35.28|33.08|35.09|32.89|0
1709536200000|2024-03-04 07:10:00|35.12|32.92|35.23|33.03|35.23|33.03|35.12|32.92|0
1709536500000|2024-03-04 07:15:00|35.26|33.06|35.37|33.17|35.37|33.17|35.23|33.03|0
1709536800000|2024-03-04 07:20:00|35.33|33.13|35.36|33.16|35.38|33.18|35.29|33.09|0
1709537100000|2024-03-04 07:25:00|35.38|33.18|35.33|33.13|35.47|33.27|35.33|33.13|0
1709537400000|2024-03-04 07:30:00|35.31|33.11|35.26|33.06|35.36|33.16|35.26|33.06|0
1709537700000|2024-03-04 07:35:00|35.27|33.07|35.29|33.09|35.4|33.2|35.25|33.05|0
1709538000000|2024-03-04 07:40:00|35.32|33.12|35.25|33.05|35.32|33.12|35.22|33.02|0
1709538300000|2024-03-04 07:45:00|35.89|33.69|35.82|33.62|35.91|33.71|35.82|33.62|0
1709538600000|2024-03-04 07:50:00|35.85|33.65|35.8|33.6|35.89|33.69|35.78|33.58|0
1709538900000|2024-03-04 07:55:00|35.82|33.62|35.78|33.58|35.82|33.62|35.71|33.51|0
1709539200000|2024-03-04 08:00:00|35.71|33.51|35.85|33.65|35.87|33.67|35.67|33.47|0
1709539500000|2024-03-04 08:05:00|35.81|33.61|35.6|33.4|35.85|33.65|35.6|33.4|0
1709539800000|2024-03-04 08:10:00|35.63|33.43|35.62|33.42|35.7|33.5|35.49|33.29|0
1709540100000|2024-03-04 08:15:00|35.6|33.4|35.63|33.43|35.77|33.57|35.49|33.29|0
1709540400000|2024-03-04 08:20:00|35.61|33.41|35.7|33.5|35.7|33.5|35.52|33.32|0
1709540700000|2024-03-04 08:25:00|35.73|33.53|35.73|33.53|35.73|33.53|35.52|33.32|0
1709541000000|2024-03-04 08:30:00|35.7|33.5|35.73|33.53|35.84|33.64|35.66|33.46|0
1709541300000|2024-03-04 08:35:00|35.77|33.57|35.8|33.6|35.87|33.67|35.7|33.5|0
1709541600000|2024-03-04 08:40:00|35.84|33.64|35.73|33.53|35.84|33.64|35.66|33.46|0
1709541900000|2024-03-04 08:45:00|35.69|33.49|35.73|33.53|35.76|33.56|35.62|33.42|0
1709542200000|2024-03-04 08:50:00|35.69|33.49|35.69|33.49|35.73|33.53|35.62|33.42|0
1709542500000|2024-03-04 08:55:00|35.62|33.42|35.58|33.38|35.72|33.52|35.58|33.38|0
1709542800000|2024-03-04 09:00:00|35.62|33.42|35.51|33.31|35.62|33.42|35.51|33.31|0
1709543100000|2024-03-04 09:05:00|35.55|33.35|35.47|33.27|35.58|33.38|35.33|33.13|0
1709543400000|2024-03-04 09:10:00|35.51|33.31|35.51|33.31|35.65|33.45|35.4|33.2|0
1709543700000|2024-03-04 09:15:00|35.49|33.29|35.51|33.31|35.61|33.41|35.47|33.27|0
1709544000000|2024-03-04 09:20:00|35.47|33.27|35.54|33.34|35.65|33.45|35.47|33.27|0
1709544300000|2024-03-04 09:25:00|35.56|33.36|35.71|33.51|35.75|33.55|35.54|33.34|0
1709544600000|2024-03-04 09:30:00|35.68|33.48|35.85|33.65|35.96|33.76|35.64|33.44|0
1709544900000|2024-03-04 09:35:00|35.82|33.62|35.82|33.62|35.89|33.69|35.78|33.58|0
1709545200000|2024-03-04 09:40:00|35.8|33.6|35.81|33.61|35.85|33.65|35.8|33.6|0
1709545500000|2024-03-04 09:45:00|35.85|33.65|35.81|33.61|35.89|33.69|35.78|33.58|0
1709545800000|2024-03-04 09:50:00|35.8|33.6|35.85|33.65|35.85|33.65|35.8|33.6|0
1709546100000|2024-03-04 09:55:00|35.88|33.68|36.02|33.82|36.06|33.86|35.88|33.68|0
1709546400000|2024-03-04 10:00:00|36.06|33.86|36.16|33.96|36.2|34|36.06|33.86|0
1709546700000|2024-03-04 10:05:00|36.13|33.93|36.05|33.85|36.13|33.93|36.02|33.82|0
1709547000000|2024-03-04 10:10:00|36.09|33.89|36.12|33.92|36.18|33.98|36.02|33.82|0
1709547300000|2024-03-04 10:15:00|36.09|33.89|36.09|33.89|36.12|33.92|35.98|33.78|0
1709547600000|2024-03-04 10:20:00|36.12|33.92|36.01|33.81|36.23|34.03|35.98|33.78|0
1709547900000|2024-03-04 10:25:00|36.03|33.83|36.08|33.88|36.12|33.92|35.98|33.78|0
1709548200000|2024-03-04 10:30:00|36.05|33.85|35.83|33.63|36.05|33.85|35.83|33.63|0
1709548500000|2024-03-04 10:35:00|35.87|33.67|35.94|33.74|36.01|33.81|35.8|33.6|0
1709548800000|2024-03-04 10:40:00|35.9|33.7|35.9|33.7|35.94|33.74|35.83|33.63|0
1709549100000|2024-03-04 10:45:00|35.94|33.74|35.97|33.77|36.01|33.81|35.9|33.7|0
1709549400000|2024-03-04 10:50:00|35.93|33.73|36|33.8|36.08|33.88|35.93|33.73|0
1709549700000|2024-03-04 10:55:00|36.04|33.84|36.04|33.84|36.04|33.84|35.93|33.73|0
1709550000000|2024-03-04 11:00:00|36.07|33.87|36.11|33.91|36.11|33.91|35.97|33.77|0
1709550300000|2024-03-04 11:05:00|36.07|33.87|36.54|34.34|36.68|34.48|36.07|33.87|0
1709550600000|2024-03-04 11:10:00|36.5|34.3|36.43|34.23|36.64|34.44|36.36|34.16|0
1709550900000|2024-03-04 11:15:00|36.5|34.3|36.43|34.23|36.61|34.41|36.39|34.19|0
1709551200000|2024-03-04 11:20:00|36.46|34.26|36.39|34.19|36.46|34.26|36.32|34.12|0
1709551500000|2024-03-04 11:25:00|36.41|34.21|36.28|34.08|36.42|34.22|36.24|34.04|0
1709551800000|2024-03-04 11:30:00|36.24|34.04|36.19|33.99|36.24|34.04|35.8|33.6|0
1709552100000|2024-03-04 11:35:00|36.15|33.95|36.22|34.02|36.26|34.06|36.15|33.95|0
1709552400000|2024-03-04 11:40:00|36.18|33.98|36.15|33.95|36.26|34.06|36.15|33.95|0
1709552700000|2024-03-04 11:45:00|36.11|33.91|36|33.8|36.15|33.95|36|33.8|0
1709553000000|2024-03-04 11:50:00|36.02|33.82|36.11|33.91|36.11|33.91|36.02|33.82|0
1709553300000|2024-03-04 11:55:00|36.07|33.87|35.96|33.76|36.07|33.87|35.93|33.73|0
1709553600000|2024-03-04 12:00:00|35.93|33.73|35.93|33.73|36.14|33.94|35.93|33.73|0
1709553900000|2024-03-04 12:05:00|35.96|33.76|36.03|33.83|36.03|33.83|35.93|33.73|0
1709554200000|2024-03-04 12:10:00|36.02|33.82|35.89|33.69|36.03|33.83|35.89|33.69|0
1709554500000|2024-03-04 12:15:00|35.91|33.71|35.89|33.69|35.99|33.79|35.82|33.62|0
1709554800000|2024-03-04 12:20:00|35.92|33.72|35.96|33.76|35.99|33.79|35.89|33.69|0
1709555100000|2024-03-04 12:25:00|35.99|33.79|35.81|33.61|35.99|33.79|35.78|33.58|0
1709555400000|2024-03-04 12:30:00|35.85|33.65|35.81|33.61|35.94|33.74|35.74|33.54|0
1709555700000|2024-03-04 12:35:00|35.85|33.65|35.88|33.68|35.92|33.72|35.81|33.61|0
1709556000000|2024-03-04 12:40:00|35.92|33.72|35.67|33.47|35.92|33.72|35.67|33.47|0
1709556300000|2024-03-04 12:45:00|35.7|33.5|35.84|33.64|35.91|33.71|35.7|33.5|0
1709556600000|2024-03-04 12:50:00|35.88|33.68|36.05|33.85|36.05|33.85|35.88|33.68|0
1709556900000|2024-03-04 12:55:00|36.07|33.87|36.12|33.92|36.12|33.92|36.04|33.84|0
1709557200000|2024-03-04 13:00:00|36.16|33.96|36.26|34.06|36.34|34.14|36.16|33.96|0
1709557500000|2024-03-04 13:05:00|36.3|34.1|36.12|33.92|36.3|34.1|36.05|33.85|0
1709557800000|2024-03-04 13:10:00|36.08|33.88|35.83|33.63|36.12|33.92|35.8|33.6|0
1709558100000|2024-03-04 13:15:00|35.87|33.67|35.85|33.65|35.9|33.7|35.76|33.56|0
1709558400000|2024-03-04 13:20:00|35.83|33.63|35.94|33.74|36.08|33.88|35.76|33.56|0
1709558700000|2024-03-04 13:25:00|35.9|33.7|35.97|33.77|36.11|33.91|35.9|33.7|0
1709559000000|2024-03-04 13:30:00|36.01|33.81|35.93|33.73|36.15|33.95|35.9|33.7|0
1709559300000|2024-03-04 13:35:00|35.97|33.77|35.97|33.77|36.08|33.88|35.72|33.52|0
1709559600000|2024-03-04 13:40:00|35.99|33.79|35.89|33.69|35.99|33.79|35.79|33.59|0
1709559900000|2024-03-04 13:45:00|35.93|33.73|36.11|33.91|36.11|33.91|35.86|33.66|0
1709560200000|2024-03-04 13:50:00|36.07|33.87|36|33.8|36.21|34.01|36|33.8|0
1709560500000|2024-03-04 13:55:00|36.03|33.83|36.36|34.16|36.39|34.19|36|33.8|0
1709560800000|2024-03-04 14:00:00|36.39|34.19|36.57|34.37|36.57|34.37|36.36|34.16|0
1709561100000|2024-03-04 14:05:00|36.61|34.41|36.5|34.3|36.61|34.41|36.46|34.26|0
1709561400000|2024-03-04 14:10:00|36.42|34.22|36.57|34.37|36.64|34.44|36.35|34.15|0
1709561700000|2024-03-04 14:15:00|36.53|34.33|36.49|34.29|36.53|34.33|36.28|34.08|0
1709562000000|2024-03-04 14:20:00|36.53|34.33|36.49|34.29|36.6|34.4|36.46|34.26|0
1709562300000|2024-03-04 14:25:00|36.53|34.33|35.99|33.79|36.53|34.33|35.99|33.79|0
1709562600000|2024-03-04 14:30:00|36.09|33.89|35.88|33.68|36.09|33.89|35.74|33.54|0
1709562900000|2024-03-04 14:35:00|35.81|33.61|35.47|33.27|36.09|33.89|35.43|33.23|0
1709563200000|2024-03-04 14:40:00|35.4|33.2|35.18|32.98|35.4|33.2|35.01|32.81|0
1709563500000|2024-03-04 14:45:00|35.15|32.95|35.18|32.98|35.25|33.05|34.9|32.7|0
1709563800000|2024-03-04 14:50:00|35.22|33.02|35.45|33.25|35.52|33.32|35.08|32.88|0
1709564100000|2024-03-04 14:55:00|35.48|33.28|35.44|33.24|35.59|33.39|35.31|33.11|0
1709564400000|2024-03-04 15:00:00|35.48|33.28|35.55|33.35|35.69|33.49|35.37|33.17|0
1709564700000|2024-03-04 15:05:00|35.58|33.38|35.48|33.28|35.73|33.53|35.44|33.24|0
1709565000000|2024-03-04 15:10:00|35.44|33.24|35.79|33.59|35.83|33.63|35.44|33.24|0
1709565300000|2024-03-04 15:15:00|35.83|33.63|35.58|33.38|36.04|33.84|35.58|33.38|0
1709565600000|2024-03-04 15:20:00|35.6|33.4|35.44|33.24|35.83|33.63|35.44|33.24|0
1709565900000|2024-03-04 15:25:00|35.47|33.27|35.75|33.55|36.04|33.84|35.3|33.1|0
1709566200000|2024-03-04 15:30:00|35.77|33.57|35.5|33.3|35.82|33.62|35.47|33.27|0
1709566500000|2024-03-04 15:35:00|35.49|33.29|35.8|33.6|35.84|33.64|35.36|33.16|0
1709566800000|2024-03-04 15:40:00|35.84|33.64|35.66|33.46|35.87|33.67|35.63|33.43|0
1709567100000|2024-03-04 15:45:00|35.63|33.43|35.91|33.71|35.98|33.78|35.63|33.43|0
1709567400000|2024-03-04 15:50:00|35.87|33.67|36.12|33.92|36.23|34.03|35.8|33.6|0
1709567700000|2024-03-04 15:55:00|36.15|33.95|35.94|33.74|36.23|34.03|35.9|33.7|0
1709568000000|2024-03-04 16:00:00|35.9|33.7|35.9|33.7|35.97|33.77|35.73|33.53|0
1709568300000|2024-03-04 16:05:00|35.94|33.74|35.94|33.74|36.26|34.06|35.9|33.7|0
1709568600000|2024-03-04 16:10:00|35.9|33.7|36.11|33.91|36.25|34.05|35.83|33.63|0
1709568900000|2024-03-04 16:15:00|36.15|33.95|36.22|34.02|36.22|34.02|36|33.8|0
1709569200000|2024-03-04 16:20:00|36.18|33.98|36.43|34.23|36.5|34.3|36.07|33.87|0
1709569500000|2024-03-04 16:25:00|36.47|34.27|35.8|33.6|36.47|34.27|35.73|33.53|0
1709569800000|2024-03-04 16:30:00|35.79|33.59|36.02|33.82|36.05|33.85|35.7|33.5|0
1709570100000|2024-03-04 16:35:00|36.05|33.85|35.73|33.53|36.19|33.99|35.62|33.42|0
1709570400000|2024-03-04 16:40:00|35.69|33.49|35.73|33.53|35.84|33.64|35.48|33.28|0
1709570700000|2024-03-04 16:45:00|35.69|33.49|35.59|33.39|35.76|33.56|35.52|33.32|0
1709571000000|2024-03-04 16:50:00|35.55|33.35|35.51|33.31|35.66|33.46|35.41|33.21|0
1709571300000|2024-03-04 16:55:00|35.55|33.35|35.41|33.21|35.58|33.38|35.28|33.08|0
1709571600000|2024-03-04 17:00:00|35.37|33.17|35.55|33.35|35.72|33.52|35.37|33.17|0
1709571900000|2024-03-04 17:05:00|35.51|33.31|35.61|33.41|35.65|33.45|35.47|33.27|0
1709572200000|2024-03-04 17:10:00|35.58|33.38|35.37|33.17|35.58|33.38|35.3|33.1|0
1709572500000|2024-03-04 17:15:00|35.33|33.13|35.22|33.02|35.37|33.17|35.19|32.99|0
1709572800000|2024-03-04 17:20:00|35.26|33.06|35.12|32.92|35.29|33.09|34.94|32.74|0
1709573100000|2024-03-04 17:25:00|35.19|32.99|34.84|32.64|35.19|32.99|34.84|32.64|0
1709573400000|2024-03-04 17:30:00|34.8|32.6|34.98|32.78|35.05|32.85|34.77|32.57|0
1709573700000|2024-03-04 17:35:00|34.94|32.74|35.11|32.91|35.15|32.95|34.94|32.74|0
1709574000000|2024-03-04 17:40:00|35.08|32.88|35.25|33.05|35.25|33.05|34.94|32.74|0
1709574300000|2024-03-04 17:45:00|35.22|33.02|35.11|32.91|35.25|33.05|35.01|32.81|0
1709574600000|2024-03-04 17:50:00|35.08|32.88|34.97|32.77|35.14|32.94|34.93|32.73|0
1709574900000|2024-03-04 17:55:00|34.93|32.73|35.06|32.86|35.07|32.87|34.93|32.73|0
1709575200000|2024-03-04 18:00:00|35.07|32.87|35.04|32.84|35.07|32.87|34.9|32.7|0
1709575500000|2024-03-04 18:05:00|35.07|32.87|35.07|32.87|35.21|33.01|34.96|32.76|0
1709575800000|2024-03-04 18:10:00|35.1|32.9|35.31|33.11|35.35|33.15|35|32.8|0
1709576100000|2024-03-04 18:15:00|35.35|33.15|35.38|33.18|35.45|33.25|35.24|33.04|0
1709576400000|2024-03-04 18:20:00|35.35|33.15|35.8|33.6|35.87|33.67|35.35|33.15|0
1709576700000|2024-03-04 18:25:00|35.84|33.64|35.55|33.35|35.84|33.64|35.45|33.25|0
1709577000000|2024-03-04 18:30:00|35.52|33.32|35.41|33.21|35.62|33.42|35.34|33.14|0
1709577300000|2024-03-04 18:35:00|35.45|33.25|35.51|33.31|35.52|33.32|35.27|33.07|0
1709577600000|2024-03-04 18:40:00|35.48|33.28|35.2|33|35.48|33.28|35.16|32.96|0
1709577900000|2024-03-04 18:45:00|35.16|32.96|35.3|33.1|35.3|33.1|35.13|32.93|0
1709578200000|2024-03-04 18:50:00|35.27|33.07|35.23|33.03|35.41|33.21|35.23|33.03|0
1709578500000|2024-03-04 18:55:00|35.25|33.05|35.3|33.1|35.37|33.17|35.19|32.99|0
1709578800000|2024-03-04 19:00:00|35.33|33.13|35.19|32.99|35.44|33.24|35.16|32.96|0
1709579100000|2024-03-04 19:05:00|35.16|32.96|35.4|33.2|35.51|33.31|35.16|32.96|0
1709579400000|2024-03-04 19:10:00|35.38|33.18|35.29|33.09|35.4|33.2|35.19|32.99|0
1709579700000|2024-03-04 19:15:00|35.26|33.06|34.98|32.78|35.29|33.09|34.94|32.74|0
1709580000000|2024-03-04 19:20:00|34.99|32.79|35.18|32.98|35.39|33.19|34.98|32.78|0
1709580300000|2024-03-04 19:25:00|35.22|33.02|35.08|32.88|35.25|33.05|35.04|32.84|0
1709580600000|2024-03-04 19:30:00|35.04|32.84|34.8|32.6|35.15|32.95|34.73|32.53|0
1709580900000|2024-03-04 19:35:00|34.76|32.56|34.83|32.63|35.21|33.01|33.94|31.74|0
1709581200000|2024-03-04 19:40:00|34.76|32.56|34.86|32.66|35.28|33.08|34.73|32.53|0
1709581500000|2024-03-04 19:45:00|34.83|32.63|34.79|32.59|35.2|33|34.76|32.56|0
1709581800000|2024-03-04 19:50:00|34.76|32.56|34.72|32.52|34.86|32.66|34.72|32.52|0
1709582100000|2024-03-04 19:55:00|34.69|32.49|35.03|32.83|35.03|32.83|34.58|32.38|0
1709582400000|2024-03-04 20:00:00|34.99|32.79|35.09|32.89|35.16|32.96|34.92|32.72|0
1709582700000|2024-03-04 20:05:00|35.13|32.93|34.82|32.62|35.16|32.96|34.82|32.62|0
1709583000000|2024-03-04 20:10:00|34.85|32.65|34.58|32.38|34.89|32.69|34.51|32.31|0
1709583300000|2024-03-04 20:15:00|34.61|32.41|34.75|32.55|34.85|32.65|34.61|32.41|0
1709583600000|2024-03-04 20:20:00|34.81|32.61|34.98|32.78|35.05|32.85|34.81|32.61|0
1709583900000|2024-03-04 20:25:00|34.95|32.75|35.47|33.27|35.54|33.34|34.92|32.72|0
1709584200000|2024-03-04 20:30:00|35.43|33.23|35.92|33.72|35.92|33.72|35.26|33.06|0
1709584500000|2024-03-04 20:35:00|35.96|33.76|35.74|33.54|36.7|34.5|35.74|33.54|0
1709584800000|2024-03-04 20:40:00|35.71|33.51|36.41|34.21|36.45|34.25|35.64|33.44|0
1709585100000|2024-03-04 20:45:00|36.56|34.36|37.06|34.86|37.31|35.11|36.45|34.25|0
1709585400000|2024-03-04 20:50:00|36.77|34.57|37.09|34.89|37.24|35.04|36.77|34.57|0
1709585700000|2024-03-04 20:55:00|36.95|34.75|37.13|34.93|37.31|35.11|36.91|34.71|0
1709586000000|2024-03-04 21:00:00|37.31|35.11|36.82|34.62|37.56|35.36|36|33.8|0
1709586300000|2024-03-04 21:05:00|36.86|34.66|37.04|34.84|37.04|34.84|36.86|34.66|0
1709586600000|2024-03-04 21:10:00|37|34.8|37.11|34.91|37.14|34.94|37|34.8|0
1709586900000|2024-03-04 21:15:00|37.21|34.81|37.24|34.84|37.24|34.84|37.13|34.73|0
1709587200000|2024-03-04 21:20:00|37.21|34.81|37.28|34.88|37.28|34.88|37.2|34.8|0
1709587500000|2024-03-04 21:25:00|37.31|34.91|37.35|34.95|37.38|34.98|37.28|34.88|0
1709587800000|2024-03-04 21:30:00|37.31|34.91|37.24|34.84|37.35|34.95|37.2|34.8|0
1709588100000|2024-03-04 21:35:00|37.27|34.87|37.24|34.84|37.29|34.89|37.24|34.84|0
1709588400000|2024-03-04 21:40:00|37.23|34.83|37.27|34.87|37.31|34.91|37.2|34.8|0
1709588700000|2024-03-04 21:45:00|37.31|34.91|37.23|34.83|37.31|34.91|37.2|34.8|0
1709589000000|2024-03-04 21:50:00|37.27|34.87|37.3|34.9|37.34|34.94|37.23|34.83|0
1709589300000|2024-03-04 21:55:00|37.27|34.87|37.25|34.85|37.34|34.94|37.17|34.77|0
1709589600000|2024-03-04 22:00:00|37.23|34.83|37.32|34.92|37.36|34.96|37.23|34.83|0
1709589900000|2024-03-04 22:05:00|37.33|34.93|37.32|34.92|37.34|34.94|37.31|34.91|0
1709590200000|2024-03-04 22:10:00|37.35|34.95|37.33|34.93|37.36|34.96|37.31|34.91|0
1709590800000|2024-03-04 22:20:00|37.26|34.86|37.29|34.89|37.32|34.92|37.24|34.84|0
1709591100000|2024-03-04 22:25:00|37.28|34.88|37.3|34.9|37.31|34.91|37.28|34.88|0
1709591400000|2024-03-04 22:30:00|37.31|34.91|37.31|34.91|37.31|34.91|37.3|34.9|0
1709591700000|2024-03-04 22:35:00|37.3|34.9|37.31|34.91|37.33|34.93|37.3|34.9|0
1709592000000|2024-03-04 22:40:00|37.32|34.92|37.3|34.9|37.32|34.92|37.27|34.87|0
1709592300000|2024-03-04 22:45:00|37.31|34.91|37.3|34.9|37.31|34.91|37.26|34.86|0
1709592600000|2024-03-04 22:50:00|37.29|34.89|37.3|34.9|37.32|34.92|37.27|34.87|0
1709592900000|2024-03-04 22:55:00|37.32|34.92|37.37|34.97|37.37|34.97|37.3|34.9|0
1709593200000|2024-03-04 23:00:00|37.12|34.72|37.21|34.81|37.26|34.86|37.08|34.68|0
1709593500000|2024-03-04 23:05:00|37.19|34.79|37.46|35.06|37.57|35.17|37.17|34.77|0
1709593800000|2024-03-04 23:10:00|37.42|35.02|37.61|35.21|37.9|35.5|37.42|35.02|0
1709594100000|2024-03-04 23:15:00|37.68|35.28|37.6|35.2|37.71|35.31|37.6|35.2|0
1709594400000|2024-03-04 23:20:00|37.64|35.24|37.57|35.17|37.64|35.24|37.46|35.06|0
1709594700000|2024-03-04 23:25:00|37.53|35.13|37.45|35.05|37.53|35.13|37.42|35.02|0
1709595000000|2024-03-04 23:30:00|37.42|35.02|37.34|34.94|37.49|35.09|37.34|34.94|0
1709595300000|2024-03-04 23:35:00|37.31|34.91|37.34|34.94|37.4|35|37.27|34.87|0
1709595600000|2024-03-04 23:40:00|37.38|34.98|37.49|35.09|37.52|35.12|37.32|34.92|0
1709595900000|2024-03-04 23:45:00|37.56|35.16|37.63|35.23|37.65|35.25|37.52|35.12|0
1709596200000|2024-03-04 23:50:00|37.67|35.27|37.63|35.23|37.74|35.34|37.59|35.19|0
1709596500000|2024-03-04 23:55:00|37.67|35.27|37.7|35.3|37.74|35.34|37.63|35.23|0
1709596800000|2024-03-05 00:00:00|37.74|35.34|37.48|35.08|37.85|35.45|37.44|35.04|0
1709597100000|2024-03-05 00:05:00|37.41|35.01|37.4|35|37.51|35.11|37.33|34.93|0
1709597400000|2024-03-05 00:10:00|37.44|35.04|37.4|35|37.51|35.11|37.4|35|0
1709597700000|2024-03-05 00:15:00|37.37|34.97|37.47|35.07|37.47|35.07|37.22|34.82|0
1709598000000|2024-03-05 00:20:00|37.51|35.11|37.58|35.18|37.62|35.22|37.47|35.07|0
1709598300000|2024-03-05 00:25:00|37.56|35.16|37.65|35.25|37.69|35.29|37.51|35.11|0
1709598600000|2024-03-05 00:30:00|37.62|35.22|37.62|35.22|37.65|35.25|37.58|35.18|0
1709598900000|2024-03-05 00:35:00|37.58|35.18|37.61|35.21|37.61|35.21|37.5|35.1|0
1709599200000|2024-03-05 00:40:00|37.58|35.18|37.57|35.17|37.67|35.27|37.47|35.07|0
1709599500000|2024-03-05 00:45:00|37.61|35.21|37.68|35.28|37.91|35.51|37.57|35.17|0
1709599800000|2024-03-05 00:50:00|37.65|35.25|37.46|35.06|37.68|35.28|37.32|34.92|0
1709600100000|2024-03-05 00:55:00|37.5|35.1|37.61|35.21|37.64|35.24|37.46|35.06|0
1709600400000|2024-03-05 01:00:00|37.57|35.17|37.6|35.2|37.75|35.35|37.5|35.1|0
1709600700000|2024-03-05 01:05:00|37.64|35.24|37.46|35.06|37.68|35.28|37.46|35.06|0
1709601000000|2024-03-05 01:10:00|37.44|35.04|37.6|35.2|37.6|35.2|37.44|35.04|0
1709601300000|2024-03-05 01:15:00|37.46|35.26|37.57|35.37|37.61|35.41|37.45|35.25|0
1709601600000|2024-03-05 01:20:00|37.61|35.41|37.65|35.45|37.76|35.56|37.57|35.37|0
1709601900000|2024-03-05 01:25:00|37.61|35.41|37.87|35.67|37.9|35.7|37.61|35.41|0
1709602200000|2024-03-05 01:30:00|37.83|35.63|37.9|35.7|37.94|35.74|37.75|35.55|0
1709602500000|2024-03-05 01:35:00|37.86|35.66|37.83|35.63|37.9|35.7|37.79|35.59|0
1709602800000|2024-03-05 01:40:00|37.81|35.61|37.71|35.51|37.83|35.63|37.6|35.4|0
1709603100000|2024-03-05 01:45:00|37.75|35.55|37.86|35.66|37.86|35.66|37.71|35.51|0
1709603400000|2024-03-05 01:50:00|37.93|35.73|37.82|35.62|38.01|35.81|37.82|35.62|0
1709603700000|2024-03-05 01:55:00|37.78|35.58|37.63|35.43|37.82|35.62|37.6|35.4|0
1709604000000|2024-03-05 02:00:00|37.6|35.4|37.67|35.47|37.71|35.51|37.56|35.36|0
1709604300000|2024-03-05 02:05:00|37.63|35.43|37.59|35.39|37.67|35.47|37.59|35.39|0
1709604600000|2024-03-05 02:10:00|37.63|35.43|37.67|35.47|37.7|35.5|37.59|35.39|0
1709604900000|2024-03-05 02:15:00|37.7|35.5|37.63|35.43|37.74|35.54|37.63|35.43|0
1709605200000|2024-03-05 02:20:00|37.59|35.39|37.59|35.39|37.63|35.43|37.59|35.39|0
1709605500000|2024-03-05 02:25:00|37.62|35.42|37.81|35.61|37.85|35.65|37.55|35.35|0
1709605800000|2024-03-05 02:30:00|37.77|35.57|37.64|35.44|37.77|35.57|37.62|35.42|0
1709606100000|2024-03-05 02:35:00|37.62|35.42|37.69|35.49|37.69|35.49|37.62|35.42|0
1709606400000|2024-03-05 02:40:00|37.73|35.53|37.73|35.53|37.8|35.6|37.69|35.49|0
1709606700000|2024-03-05 02:45:00|37.75|35.55|37.84|35.64|37.88|35.68|37.75|35.55|0
1709607000000|2024-03-05 02:50:00|37.8|35.6|37.87|35.67|37.99|35.79|37.8|35.6|0
1709607300000|2024-03-05 02:55:00|37.84|35.64|37.76|35.56|37.87|35.67|37.76|35.56|0
1709607600000|2024-03-05 03:00:00|37.72|35.52|37.69|35.49|37.72|35.52|37.61|35.41|0
1709607900000|2024-03-05 03:05:00|37.72|35.52|37.72|35.52|37.72|35.52|37.65|35.45|0
1709608200000|2024-03-05 03:10:00|37.76|35.56|37.72|35.52|37.76|35.56|37.68|35.48|0
1709608500000|2024-03-05 03:15:00|37.68|35.48|37.68|35.48|37.68|35.48|37.64|35.44|0
1709608800000|2024-03-05 03:20:00|37.72|35.52|37.72|35.52|37.72|35.52|37.68|35.48|0
1709609100000|2024-03-05 03:25:00|37.75|35.55|37.68|35.48|37.75|35.55|37.68|35.48|0
1709609400000|2024-03-05 03:30:00|37.64|35.44|37.6|35.4|37.71|35.51|37.56|35.36|0
1709609700000|2024-03-05 03:35:00|37.56|35.36|37.45|35.25|37.56|35.36|37.42|35.22|0
1709610000000|2024-03-05 03:40:00|37.42|35.22|37.38|35.18|37.45|35.25|37.34|35.14|0
1709610300000|2024-03-05 03:45:00|37.4|35.2|37.45|35.25|37.45|35.25|37.38|35.18|0
1709610600000|2024-03-05 03:50:00|37.49|35.29|37.45|35.25|37.49|35.29|37.41|35.21|0
1709610900000|2024-03-05 03:55:00|37.48|35.28|37.45|35.25|37.52|35.32|37.41|35.21|0
1709611200000|2024-03-05 04:00:00|37.43|35.23|37.37|35.17|37.45|35.25|37.33|35.13|0
1709611500000|2024-03-05 04:05:00|37.41|35.21|37.39|35.19|37.44|35.24|37.37|35.17|0
1709611800000|2024-03-05 04:10:00|37.37|35.17|37.44|35.24|37.44|35.24|37.33|35.13|0
1709612100000|2024-03-05 04:15:00|37.48|35.28|37.51|35.31|37.51|35.31|37.48|35.28|0
1709612400000|2024-03-05 04:20:00|37.55|35.35|37.58|35.38|37.62|35.42|37.55|35.35|0
1709612700000|2024-03-05 04:25:00|37.62|35.42|37.58|35.38|37.66|35.46|37.58|35.38|0
1709613000000|2024-03-05 04:30:00|37.56|35.36|37.62|35.42|37.62|35.42|37.54|35.34|0
1709613300000|2024-03-05 04:35:00|37.58|35.38|37.62|35.42|37.65|35.45|37.58|35.38|0
1709613600000|2024-03-05 04:40:00|37.65|35.45|37.65|35.45|37.65|35.45|37.63|35.43|0
1709613900000|2024-03-05 04:45:00|37.69|35.49|37.65|35.45|37.69|35.49|37.6|35.4|0
1709614200000|2024-03-05 04:50:00|37.61|35.41|37.61|35.41|37.61|35.41|37.59|35.39|0
1709614500000|2024-03-05 04:55:00|37.65|35.45|37.65|35.45|37.68|35.48|37.61|35.41|0
1709614800000|2024-03-05 05:00:00|37.68|35.48|37.72|35.52|37.72|35.52|37.65|35.45|0
1709615100000|2024-03-05 05:05:00|37.76|35.56|37.79|35.59|37.79|35.59|37.75|35.55|0
1709615400000|2024-03-05 05:10:00|37.83|35.63|37.75|35.55|37.83|35.63|37.75|35.55|0
1709615700000|2024-03-05 05:15:00|37.79|35.59|37.79|35.59|37.82|35.62|37.75|35.55|0
1709616000000|2024-03-05 05:20:00|37.75|35.55|37.82|35.62|37.82|35.62|37.75|35.55|0
1709616300000|2024-03-05 05:25:00|37.86|35.66|37.93|35.73|37.93|35.73|37.86|35.66|0
1709616600000|2024-03-05 05:30:00|37.91|35.71|38.04|35.84|38.04|35.84|37.89|35.69|0
1709616900000|2024-03-05 05:35:00|38.08|35.88|37.97|35.77|38.08|35.88|37.97|35.77|0
1709617200000|2024-03-05 05:40:00|38|35.8|38.15|35.95|38.15|35.95|38|35.8|0
1709617500000|2024-03-05 05:45:00|38.17|35.97|38.15|35.95|38.19|35.99|38.11|35.91|0
1709617800000|2024-03-05 05:50:00|38.13|35.93|38.26|36.06|38.26|36.06|38.13|35.93|0
1709618100000|2024-03-05 05:55:00|38.22|36.02|38.11|35.91|38.26|36.06|38.11|35.91|0
1709618400000|2024-03-05 06:00:00|38.09|35.89|37.99|35.79|38.11|35.91|37.96|35.76|0
1709618700000|2024-03-05 06:05:00|38.03|35.83|38.1|35.9|38.1|35.9|37.96|35.76|0
1709619000000|2024-03-05 06:10:00|38.07|35.87|38.14|35.94|38.18|35.98|38.07|35.87|0
1709619300000|2024-03-05 06:15:00|38.12|35.92|38.18|35.98|38.18|35.98|38.03|35.83|0
1709619600000|2024-03-05 06:20:00|38.14|35.94|38.36|36.16|38.44|36.24|38.14|35.94|0
1709619900000|2024-03-05 06:25:00|38.34|36.14|38.4|36.2|38.44|36.24|38.31|36.11|0
1709620200000|2024-03-05 06:30:00|38.38|36.18|38.43|36.23|38.51|36.31|38.36|36.16|0
1709620500000|2024-03-05 06:35:00|38.47|36.27|38.39|36.19|38.51|36.31|38.36|36.16|0
1709620800000|2024-03-05 06:40:00|38.36|36.16|38.43|36.23|38.43|36.23|38.32|36.12|0
1709621100000|2024-03-05 06:45:00|38.47|36.27|38.2|36|38.47|36.27|38.2|36|0
1709621400000|2024-03-05 06:50:00|38.17|35.97|38.2|36|38.28|36.08|38.16|35.96|0
1709621700000|2024-03-05 06:55:00|38.16|35.96|38.16|35.96|38.24|36.04|38.16|35.96|0
1709622000000|2024-03-05 07:00:00|38.18|35.98|38.09|35.89|38.2|36|38.01|35.81|0
1709622300000|2024-03-05 07:05:00|38.07|35.87|38.05|35.85|38.2|36|38.05|35.85|0
1709622600000|2024-03-05 07:10:00|38.03|35.83|38.23|36.03|38.23|36.03|37.97|35.77|0
1709622900000|2024-03-05 07:15:00|38.25|36.05|38.42|36.22|38.46|36.26|38.19|35.99|0
1709623200000|2024-03-05 07:20:00|38.38|36.18|38.53|36.33|38.53|36.33|38.34|36.14|0
1709623500000|2024-03-05 07:25:00|38.57|36.37|38.34|36.14|38.57|36.37|38.34|36.14|0
1709623800000|2024-03-05 07:30:00|38.36|36.16|38.45|36.25|38.45|36.25|38.34|36.14|0
1709624100000|2024-03-05 07:35:00|38.41|36.21|38.45|36.25|38.52|36.32|38.37|36.17|0
1709624400000|2024-03-05 07:40:00|38.41|36.21|38.3|36.1|38.45|36.25|38.26|36.06|0
1709624700000|2024-03-05 07:45:00|38.28|36.08|38.22|36.02|38.33|36.13|38.22|36.02|0
1709625000000|2024-03-05 07:50:00|38.26|36.06|38.07|35.87|38.29|36.09|38.07|35.87|0
1709625300000|2024-03-05 07:55:00|38.03|35.83|38.07|35.87|38.11|35.91|37.96|35.76|0
1709625600000|2024-03-05 08:00:00|37.99|35.79|37.73|35.53|37.99|35.79|36.86|34.66|0
1709625900000|2024-03-05 08:05:00|37.7|35.5|37.71|35.51|37.81|35.61|37.69|35.49|0
1709626200000|2024-03-05 08:10:00|37.69|35.49|37.88|35.68|37.88|35.68|37.62|35.42|0
1709626500000|2024-03-05 08:15:00|37.84|35.64|37.8|35.6|37.88|35.68|37.69|35.49|0
1709626800000|2024-03-05 08:20:00|37.78|35.58|38.06|35.86|38.1|35.9|37.76|35.56|0
1709627100000|2024-03-05 08:25:00|38.02|35.82|37.95|35.75|38.06|35.86|37.87|35.67|0
1709627400000|2024-03-05 08:30:00|37.91|35.71|37.87|35.67|37.95|35.75|37.8|35.6|0
1709627700000|2024-03-05 08:35:00|37.83|35.63|38.17|35.97|38.17|35.97|37.83|35.63|0
1709628000000|2024-03-05 08:40:00|38.13|35.93|38.39|36.19|38.47|36.27|38.13|35.93|0
1709628300000|2024-03-05 08:45:00|38.43|36.23|38.11|35.91|38.54|36.34|38.05|35.85|0
1709628600000|2024-03-05 08:50:00|38.09|35.89|38.28|36.08|38.31|36.11|38.07|35.87|0
1709628900000|2024-03-05 08:55:00|38.31|36.11|38.65|36.45|38.73|36.53|38.27|36.07|0
1709629200000|2024-03-05 09:00:00|38.57|36.37|38.46|36.26|38.73|36.53|38.46|36.26|0
1709629500000|2024-03-05 09:05:00|38.48|36.28|38.57|36.37|38.65|36.45|38.42|36.22|0
1709629800000|2024-03-05 09:10:00|38.55|36.35|38.49|36.29|38.61|36.41|38.34|36.14|0
1709630100000|2024-03-05 09:15:00|38.46|36.26|38.44|36.24|38.64|36.44|38.44|36.24|0
1709630400000|2024-03-05 09:20:00|38.42|36.22|38.3|36.1|38.49|36.29|38.19|35.99|0
1709630700000|2024-03-05 09:25:00|38.34|36.14|38.23|36.03|38.34|36.14|38.23|36.03|0
1709631000000|2024-03-05 09:30:00|38.26|36.06|38.19|35.99|38.34|36.14|38.15|35.95|0
1709631300000|2024-03-05 09:35:00|38.22|36.02|38.41|36.21|38.6|36.4|38.22|36.02|0
1709631600000|2024-03-05 09:40:00|38.39|36.19|38.56|36.36|38.6|36.4|38.33|36.13|0
1709631900000|2024-03-05 09:45:00|38.52|36.32|38.78|36.58|38.82|36.62|38.52|36.32|0
1709632200000|2024-03-05 09:50:00|38.82|36.62|38.82|36.62|38.94|36.74|38.78|36.58|0
1709632500000|2024-03-05 09:55:00|38.9|36.7|38.78|36.58|38.92|36.72|38.74|36.54|0
1709632800000|2024-03-05 10:00:00|38.82|36.62|38.89|36.69|38.97|36.77|38.74|36.54|0
1709633100000|2024-03-05 10:05:00|38.93|36.73|38.89|36.69|39.05|36.85|38.89|36.69|0
1709633400000|2024-03-05 10:10:00|38.85|36.65|38.97|36.77|39.16|36.96|38.85|36.65|0
1709633700000|2024-03-05 10:15:00|38.93|36.73|38.7|36.5|39|36.8|38.7|36.5|0
1709634000000|2024-03-05 10:20:00|38.72|36.52|38.7|36.5|38.74|36.54|38.62|36.42|0
1709634300000|2024-03-05 10:25:00|38.66|36.46|38.89|36.69|38.89|36.69|38.66|36.46|0
1709634600000|2024-03-05 10:30:00|38.85|36.65|38.69|36.49|38.85|36.65|38.62|36.42|0
1709634900000|2024-03-05 10:35:00|38.71|36.51|38.43|36.23|38.71|36.51|38.43|36.23|0
1709635200000|2024-03-05 10:40:00|38.46|36.26|38.39|36.19|38.5|36.3|38.35|36.15|0
1709635500000|2024-03-05 10:45:00|38.41|36.21|38.39|36.19|38.46|36.26|38.35|36.15|0
1709635800000|2024-03-05 10:50:00|38.42|36.22|38.35|36.15|38.46|36.26|38.31|36.11|0
1709636100000|2024-03-05 10:55:00|38.31|36.11|38.31|36.11|38.35|36.15|38.21|36.01|0
1709636400000|2024-03-05 11:00:00|38.27|36.07|38.01|35.81|38.31|36.11|38.01|35.81|0
1709636700000|2024-03-05 11:05:00|38.03|35.83|38.15|35.95|38.15|35.95|38|35.8|0
1709637000000|2024-03-05 11:10:00|38.12|35.92|38.23|36.03|38.23|36.03|38|35.8|0
1709637300000|2024-03-05 11:15:00|38.26|36.06|38.23|36.03|38.32|36.12|38.19|35.99|0
1709637600000|2024-03-05 11:20:00|38.26|36.06|38.11|35.91|38.26|36.06|37.93|35.73|0
1709637900000|2024-03-05 11:25:00|38.13|35.93|38.22|36.02|38.22|36.02|38.04|35.84|0
1709638200000|2024-03-05 11:30:00|38.2|36|38|35.8|38.2|36|37.96|35.76|0
1709638500000|2024-03-05 11:35:00|38.02|35.82|38.14|35.94|38.29|36.09|38|35.8|0
1709638800000|2024-03-05 11:40:00|38.11|35.91|38.37|36.17|38.37|36.17|38.11|35.91|0
1709639100000|2024-03-05 11:45:00|38.4|36.2|38.25|36.05|38.4|36.2|38.25|36.05|0
1709639400000|2024-03-05 11:50:00|38.23|36.03|38.29|36.09|38.36|36.16|38.22|36.02|0
1709639700000|2024-03-05 11:55:00|38.31|36.11|38.14|35.94|38.33|36.13|38.06|35.86|0
1709640000000|2024-03-05 12:00:00|38.02|35.82|38.1|35.9|38.14|35.94|37.84|35.64|0
1709640300000|2024-03-05 12:05:00|38.06|35.86|37.83|35.63|38.06|35.86|37.83|35.63|0
1709640600000|2024-03-05 12:10:00|37.85|35.65|37.87|35.67|37.87|35.67|37.76|35.56|0
1709640900000|2024-03-05 12:15:00|37.83|35.63|37.94|35.74|37.94|35.74|37.76|35.56|0
1709641200000|2024-03-05 12:20:00|37.98|35.78|38|35.8|38.17|35.97|37.94|35.74|0
1709641500000|2024-03-05 12:25:00|37.98|35.78|37.94|35.74|38.02|35.82|37.75|35.55|0
1709641800000|2024-03-05 12:30:00|37.9|35.7|38.39|36.19|38.46|36.26|37.9|35.7|0
1709642100000|2024-03-05 12:35:00|38.35|36.15|38.31|36.11|38.6|36.4|38.31|36.11|0
1709642400000|2024-03-05 12:40:00|38.27|36.07|38.38|36.18|38.48|36.28|38.24|36.04|0
1709642700000|2024-03-05 12:45:00|38.42|36.22|38.76|36.56|38.95|36.75|38.38|36.18|0
1709643000000|2024-03-05 12:50:00|38.8|36.6|38.64|36.44|38.87|36.67|38.64|36.44|0
1709643300000|2024-03-05 12:55:00|38.68|36.48|38.83|36.63|38.87|36.67|38.64|36.44|0
1709643600000|2024-03-05 13:00:00|38.87|36.67|38.6|36.4|38.87|36.67|38.45|36.25|0
1709643900000|2024-03-05 13:05:00|38.64|36.44|38.45|36.25|38.64|36.44|38.11|35.91|0
1709644200000|2024-03-05 13:10:00|38.49|36.29|38.3|36.1|38.49|36.29|38.26|36.06|0
1709644500000|2024-03-05 13:15:00|38.34|36.14|38.33|36.13|38.45|36.25|38.22|36.02|0
1709644800000|2024-03-05 13:20:00|38.3|36.1|38.58|36.38|38.64|36.44|38.26|36.06|0
1709645100000|2024-03-05 13:25:00|38.6|36.4|38.97|36.77|38.98|36.78|38.52|36.32|0
1709645400000|2024-03-05 13:30:00|38.94|36.74|38.82|36.62|39.05|36.85|38.82|36.62|0
1709645700000|2024-03-05 13:35:00|38.86|36.66|38.14|35.94|38.86|36.66|37.99|35.79|0
1709646000000|2024-03-05 13:40:00|38.12|35.92|38.31|36.11|38.77|36.57|38.05|35.85|0
1709646300000|2024-03-05 13:45:00|38.39|36.19|38.5|36.3|38.5|36.3|38.16|35.96|0
1709646600000|2024-03-05 13:50:00|38.46|36.26|38.27|36.07|38.58|36.38|38.12|35.92|0
1709646900000|2024-03-05 13:55:00|38.23|36.03|38.34|36.14|38.46|36.26|38.16|35.96|0
1709647200000|2024-03-05 14:00:00|38.38|36.18|38.42|36.22|38.53|36.33|38.29|36.09|0
1709647500000|2024-03-05 14:05:00|38.38|36.18|38.21|36.01|38.49|36.29|38.19|35.99|0
1709647800000|2024-03-05 14:10:00|38.23|36.03|38.57|36.37|38.68|36.48|38.15|35.95|0
1709648100000|2024-03-05 14:15:00|38.53|36.33|38.38|36.18|38.6|36.4|38.38|36.18|0
1709648400000|2024-03-05 14:20:00|38.41|36.21|38.72|36.52|38.75|36.55|38.41|36.21|0
1709648700000|2024-03-05 14:25:00|38.75|36.55|38.22|36.02|38.79|36.59|38.14|35.94|0
1709649000000|2024-03-05 14:30:00|38.26|36.06|38.94|36.74|38.94|36.74|38.14|35.94|0
1709649300000|2024-03-05 14:35:00|39.14|36.94|38.86|36.66|39.41|37.21|38.83|36.63|0
1709649600000|2024-03-05 14:40:00|38.83|36.63|38.75|36.55|39.05|36.85|38.6|36.4|0
1709649900000|2024-03-05 14:45:00|38.73|36.53|39.25|37.05|39.28|37.08|38.73|36.53|0
1709650200000|2024-03-05 14:50:00|39.32|37.12|38.78|36.58|39.63|37.43|38.78|36.58|0
1709650500000|2024-03-05 14:55:00|38.85|36.65|39.07|36.87|39.4|37.2|38.85|36.65|0
1709650800000|2024-03-05 15:00:00|39.05|36.85|37.78|35.58|39.05|36.85|37.44|35.24|0
1709651100000|2024-03-05 15:05:00|37.81|35.61|39.73|37.53|39.73|37.53|37.81|35.61|0
1709651400000|2024-03-05 15:10:00|39.77|37.57|40|37.8|40.12|37.92|39.34|37.14|0
1709651700000|2024-03-05 15:15:00|39.88|37.68|40.95|38.75|41.23|39.03|39.37|37.17|0
1709652000000|2024-03-05 15:20:00|41.03|38.83|41.67|39.47|41.71|39.51|40.75|38.55|0
1709652300000|2024-03-05 15:25:00|41.75|39.55|41.25|39.05|41.78|39.58|41.13|38.93|0
1709652600000|2024-03-05 15:30:00|41.29|39.09|41.94|39.74|42.35|40.15|41.29|39.09|0
1709652900000|2024-03-05 15:35:00|41.98|39.78|42.27|40.07|42.47|40.27|41.9|39.7|0
1709653200000|2024-03-05 15:40:00|42.31|40.11|42.1|39.9|42.35|40.15|41.65|39.45|0
1709653500000|2024-03-05 15:45:00|42.14|39.94|42.59|40.39|42.68|40.48|41.49|39.29|0
1709653800000|2024-03-05 15:50:00|42.72|40.52|42.3|40.1|42.72|40.52|41.89|39.69|0
1709654100000|2024-03-05 15:55:00|42.26|40.06|41.77|39.57|42.26|40.06|41.77|39.57|0
1709654400000|2024-03-05 16:00:00|41.81|39.61|42.05|39.85|42.17|39.97|41.68|39.48|0
1709654700000|2024-03-05 16:05:00|42.03|39.83|41.72|39.52|42.03|39.83|41.68|39.48|0
1709655000000|2024-03-05 16:10:00|41.76|39.56|42.25|40.05|42.63|40.43|41.76|39.56|0
1709655300000|2024-03-05 16:15:00|42.21|40.01|41.88|39.68|42.46|40.26|41.84|39.64|0
1709655600000|2024-03-05 16:20:00|41.92|39.72|41.64|39.44|42.33|40.13|41.55|39.35|0
1709655900000|2024-03-05 16:25:00|41.68|39.48|41.63|39.43|42.17|39.97|41.55|39.35|0
1709656200000|2024-03-05 16:30:00|41.29|39.09|42.05|39.85|42.44|40.24|41.29|39.09|0
1709656500000|2024-03-05 16:35:00|42.09|39.89|42.66|40.46|42.74|40.54|41.96|39.76|0
1709656800000|2024-03-05 16:40:00|42.7|40.5|43.25|41.05|44.16|41.96|42.58|40.38|0
1709657100000|2024-03-05 16:45:00|43.34|41.14|43.21|41.01|43.59|41.39|42.79|40.59|0
1709657400000|2024-03-05 16:50:00|43.17|40.97|43.59|41.39|43.63|41.43|43.09|40.89|0
1709657700000|2024-03-05 16:55:00|43.63|41.43|42.71|40.51|43.71|41.51|42.62|40.42|0
1709658000000|2024-03-05 17:00:00|42.67|40.47|42.54|40.34|42.89|40.69|42.42|40.22|0
1709658300000|2024-03-05 17:05:00|42.58|40.38|42.31|40.11|42.86|40.66|42.26|40.06|0
1709658600000|2024-03-05 17:10:00|42.33|40.13|42.1|39.9|42.51|40.31|41.81|39.61|0
1709658900000|2024-03-05 17:15:00|42.06|39.86|42.22|40.02|42.43|40.23|42.06|39.86|0
1709659200000|2024-03-05 17:20:00|42.3|40.1|41.73|39.53|42.42|40.22|41.69|39.49|0
1709659500000|2024-03-05 17:25:00|41.69|39.49|41.48|39.28|41.73|39.53|41.4|39.2|0
1709659800000|2024-03-05 17:30:00|41.44|39.24|41.97|39.77|42.05|39.85|41.44|39.24|0
1709660100000|2024-03-05 17:35:00|41.93|39.73|42.34|40.14|42.34|40.14|41.89|39.69|0
1709660400000|2024-03-05 17:40:00|42.38|40.18|42.01|39.81|42.71|40.51|42.01|39.81|0
1709660700000|2024-03-05 17:45:00|42.05|39.85|42.21|40.01|42.21|40.01|41.6|39.4|0
1709661000000|2024-03-05 17:50:00|42.13|39.93|42.13|39.93|42.58|40.38|41.96|39.76|0
1709661300000|2024-03-05 17:55:00|42.04|39.84|42.21|40.01|42.25|40.05|41.8|39.6|0
1709661600000|2024-03-05 18:00:00|42.16|39.96|42.57|40.37|42.78|40.58|42.12|39.92|0
1709661900000|2024-03-05 18:05:00|42.53|40.33|42.04|39.84|42.78|40.58|42|39.8|0
1709662200000|2024-03-05 18:10:00|42|39.8|42.2|40|42.41|40.21|41.95|39.75|0
1709662500000|2024-03-05 18:15:00|42.16|39.96|42.98|40.78|43.03|40.83|42.06|39.86|0
1709662800000|2024-03-05 18:20:00|43.03|40.83|43.11|40.91|43.23|41.03|42.78|40.58|0
1709663100000|2024-03-05 18:25:00|43.07|40.87|42.65|40.45|43.15|40.95|42.52|40.32|0
1709663400000|2024-03-05 18:30:00|42.69|40.49|42.36|40.16|42.9|40.7|42.03|39.83|0
1709663700000|2024-03-05 18:35:00|42.32|40.12|43.06|40.86|43.23|41.03|42.11|39.91|0
1709664000000|2024-03-05 18:40:00|43.1|40.9|43.89|41.69|44.01|41.81|42.69|40.49|0
1709664300000|2024-03-05 18:45:00|43.97|41.77|43.78|41.58|43.97|41.77|43.42|41.22|0
1709664600000|2024-03-05 18:50:00|43.76|41.56|43.59|41.39|44.27|42.07|43.29|41.09|0
1709664900000|2024-03-05 18:55:00|43.63|41.43|44.35|42.15|44.39|42.19|43.58|41.38|0
1709665200000|2024-03-05 19:00:00|44.39|42.19|44.13|41.93|44.48|42.28|43.92|41.72|0
1709665500000|2024-03-05 19:05:00|44.18|41.98|43.45|41.25|44.22|42.02|43.16|40.96|0
1709665800000|2024-03-05 19:10:00|43.41|41.21|43.54|41.34|43.7|41.5|43.07|40.87|0
1709666100000|2024-03-05 19:15:00|43.49|41.29|43.56|41.36|43.7|41.5|42.97|40.77|0
1709666400000|2024-03-05 19:20:00|43.62|41.42|43.53|41.33|43.83|41.63|43.28|41.08|0
1709666700000|2024-03-05 19:25:00|43.57|41.37|43.53|41.33|43.66|41.46|43.28|41.08|0
1709667000000|2024-03-05 19:30:00|43.49|41.29|44.47|42.27|44.6|42.4|43.49|41.29|0
1709667300000|2024-03-05 19:35:00|44.55|42.35|44.51|42.31|44.94|42.74|44.34|42.14|0
1709667600000|2024-03-05 19:40:00|44.55|42.35|45.2|43|45.24|43.04|44.46|42.26|0
1709667900000|2024-03-05 19:45:00|45.16|42.96|45.64|43.44|45.68|43.48|45.16|42.96|0
1709668200000|2024-03-05 19:50:00|45.59|43.39|45.63|43.43|45.77|43.57|45.11|42.91|0
1709668500000|2024-03-05 19:55:00|45.68|43.48|46.87|44.67|47.18|44.98|44.99|42.79|0
1709668800000|2024-03-05 20:00:00|46.91|44.71|46.73|44.53|47.13|44.93|46.6|44.4|0
1709669100000|2024-03-05 20:05:00|46.69|44.49|47|44.8|47.04|44.84|46.33|44.13|0
1709669400000|2024-03-05 20:10:00|46.95|44.75|47.74|45.54|47.9|45.7|46.73|44.53|0
1709669700000|2024-03-05 20:15:00|47.8|45.6|47.94|45.74|48.08|45.88|47.12|44.92|0
1709670000000|2024-03-05 20:20:00|47.9|45.7|47.85|45.65|48.72|46.52|47.67|45.47|0
1709670300000|2024-03-05 20:25:00|47.9|45.7|48.53|46.33|48.72|46.52|47.9|45.7|0
1709670600000|2024-03-05 20:30:00|48.67|46.47|47.44|45.24|48.72|46.52|47.44|45.24|0
1709670900000|2024-03-05 20:35:00|47.49|45.29|47.8|45.6|47.85|45.65|47.44|45.24|0
1709671200000|2024-03-05 20:40:00|47.85|45.65|47.35|45.15|48.12|45.92|47.26|45.06|0
1709671500000|2024-03-05 20:45:00|47.44|45.24|46.1|43.9|47.58|45.38|46.06|43.86|0
1709671800000|2024-03-05 20:50:00|45.84|43.64|45.27|43.07|46.63|44.43|45.14|42.94|0
1709672100000|2024-03-05 20:55:00|45.45|43.25|44.49|42.29|45.64|43.44|44.02|41.82|0
1709672400000|2024-03-05 21:00:00|44.36|42.16|43.81|41.61|44.36|42.16|43.64|41.44|0
1709672700000|2024-03-05 21:05:00|43.76|41.56|43.64|41.44|43.85|41.65|43.39|41.19|0
1709673000000|2024-03-05 21:10:00|43.68|41.48|43.59|41.39|43.85|41.65|43.38|41.18|0
1709673300000|2024-03-05 21:15:00|43.69|41.29|43.9|41.5|43.94|41.54|43.61|41.21|0
1709673600000|2024-03-05 21:20:00|43.86|41.46|43.73|41.33|43.86|41.46|43.73|41.33|0
1709673900000|2024-03-05 21:25:00|43.69|41.29|43.81|41.41|43.81|41.41|43.65|41.25|0
1709674200000|2024-03-05 21:30:00|43.85|41.45|43.94|41.54|43.94|41.54|43.85|41.45|0
1709674500000|2024-03-05 21:35:00|43.89|41.49|43.72|41.32|43.89|41.49|43.72|41.32|0
1709674800000|2024-03-05 21:40:00|43.77|41.37|43.77|41.37|43.89|41.49|43.72|41.32|0
1709675100000|2024-03-05 21:45:00|43.72|41.32|43.64|41.24|43.76|41.36|43.62|41.22|0
1709675400000|2024-03-05 21:50:00|43.6|41.2|43.55|41.15|43.64|41.24|43.47|41.07|0
1709675700000|2024-03-05 21:55:00|43.51|41.11|43.45|41.05|43.51|41.11|43.45|41.05|0
1709676000000|2024-03-05 22:00:00|43.54|41.14|43.57|41.17|43.57|41.17|43.5|41.1|0
1709676300000|2024-03-05 22:05:00|43.53|41.13|43.55|41.15|43.55|41.15|43.52|41.12|0
1709676600000|2024-03-05 22:10:00|43.53|41.13|43.48|41.08|43.56|41.16|43.48|41.08|0
1709676900000|2024-03-05 22:15:00|43.47|41.07|43.52|41.12|43.54|41.14|43.44|41.04|0
1709677200000|2024-03-05 22:20:00|43.53|41.13|43.48|41.08|43.53|41.13|43.47|41.07|0
1709677500000|2024-03-05 22:25:00|43.47|41.07|43.42|41.02|43.47|41.07|43.38|40.98|0
1709677800000|2024-03-05 22:30:00|43.43|41.03|43.37|40.97|43.46|41.06|43.37|40.97|0
1709678100000|2024-03-05 22:35:00|43.41|41.01|43.46|41.06|43.47|41.07|43.39|40.99|0
1709678400000|2024-03-05 22:40:00|43.45|41.05|43.42|41.02|43.46|41.06|43.4|41|0
1709678700000|2024-03-05 22:45:00|43.43|41.03|43.42|41.02|43.43|41.03|43.34|40.94|0
1709679000000|2024-03-05 22:50:00|43.44|41.04|43.4|41|43.44|41.04|43.4|41|0
1709679300000|2024-03-05 22:55:00|43.47|41.07|43.38|40.98|43.48|41.08|43.38|40.98|0
1709679600000|2024-03-05 23:00:00|43.55|41.15|44.05|41.65|44.05|41.65|43.55|41.15|0
1709679900000|2024-03-05 23:05:00|44.03|41.63|44.03|41.63|44.2|41.8|44.03|41.63|0
1709680200000|2024-03-05 23:10:00|43.99|41.59|44.07|41.67|44.2|41.8|43.73|41.33|0
1709680500000|2024-03-05 23:15:00|44.11|41.71|43.94|41.54|44.2|41.8|43.94|41.54|0
1709680800000|2024-03-05 23:20:00|43.9|41.5|43.94|41.54|44.02|41.62|43.81|41.41|0
1709681100000|2024-03-05 23:25:00|43.98|41.58|43.89|41.49|44.06|41.66|43.89|41.49|0
1709681400000|2024-03-05 23:30:00|43.85|41.45|44.06|41.66|44.32|41.92|43.81|41.41|0
1709681700000|2024-03-05 23:35:00|44.08|41.68|44.02|41.62|44.1|41.7|43.81|41.41|0
1709682000000|2024-03-05 23:40:00|44.06|41.66|43.89|41.49|44.06|41.66|43.89|41.49|0
1709682300000|2024-03-05 23:45:00|43.93|41.53|44.01|41.61|44.14|41.74|43.85|41.45|0
1709682600000|2024-03-05 23:50:00|43.97|41.57|44.01|41.61|44.01|41.61|43.93|41.53|0
1709682900000|2024-03-05 23:55:00|43.97|41.57|44.03|41.63|44.14|41.74|43.97|41.57|0
1709683200000|2024-03-06 00:00:00|44.01|41.61|44.3|41.9|44.31|41.91|44.01|41.61|0
1709683500000|2024-03-06 00:05:00|44.26|41.86|44.22|41.82|44.3|41.9|44.09|41.69|0
1709683800000|2024-03-06 00:10:00|44.3|41.9|44.22|41.82|44.32|41.92|44.17|41.77|0
1709684100000|2024-03-06 00:15:00|44.26|41.86|44.34|41.94|44.34|41.94|44.22|41.82|0
1709684400000|2024-03-06 00:20:00|44.38|41.98|44.25|41.85|44.38|41.98|44.25|41.85|0
1709684700000|2024-03-06 00:25:00|44.3|41.9|44.08|41.68|44.3|41.9|44.08|41.68|0
1709685000000|2024-03-06 00:30:00|44.06|41.66|44.08|41.68|44.13|41.73|44.04|41.64|0
1709685300000|2024-03-06 00:35:00|44.12|41.72|44.16|41.76|44.25|41.85|44.12|41.72|0
1709685600000|2024-03-06 00:40:00|44.21|41.81|44.37|41.97|44.42|42.02|44.21|41.81|0
1709685900000|2024-03-06 00:45:00|44.33|41.93|44.54|42.14|44.67|42.27|44.33|41.93|0
1709686200000|2024-03-06 00:50:00|44.59|42.19|44.58|42.18|44.71|42.31|44.54|42.14|0
1709686500000|2024-03-06 00:55:00|44.63|42.23|44.63|42.23|44.71|42.31|44.58|42.18|0
1709686800000|2024-03-06 01:00:00|44.67|42.27|44.37|41.97|44.75|42.35|44.37|41.97|0
1709687100000|2024-03-06 01:05:00|44.32|41.92|44.26|41.86|44.37|41.97|44.2|41.8|0
1709687400000|2024-03-06 01:10:00|44.28|41.88|44.19|41.79|44.32|41.92|44.15|41.75|0
1709687700000|2024-03-06 01:15:00|44.09|41.89|45.93|43.73|46.22|44.02|43.97|41.77|0
1709688000000|2024-03-06 01:20:00|45.97|43.77|46.14|43.94|46.18|43.98|45.79|43.59|0
1709688300000|2024-03-06 01:25:00|46.18|43.98|46.05|43.85|46.23|44.03|46.01|43.81|0
1709688600000|2024-03-06 01:30:00|46.09|43.89|46.09|43.89|46.14|43.94|46.01|43.81|0
1709688900000|2024-03-06 01:35:00|46.14|43.94|46.31|44.11|46.57|44.37|46.14|43.94|0
1709689200000|2024-03-06 01:40:00|46.35|44.15|46.35|44.15|46.44|44.24|46.26|44.06|0
1709689500000|2024-03-06 01:45:00|46.31|44.11|46.35|44.15|46.39|44.19|46.26|44.06|0
1709689800000|2024-03-06 01:50:00|46.37|44.17|46.22|44.02|46.39|44.19|46.17|43.97|0
1709690100000|2024-03-06 01:55:00|46.26|44.06|46.17|43.97|46.26|44.06|46.08|43.88|0
1709690400000|2024-03-06 02:00:00|46.21|44.01|46.08|43.88|46.26|44.06|46.08|43.88|0
1709690700000|2024-03-06 02:05:00|46.04|43.84|46.04|43.84|46.08|43.88|45.99|43.79|0
1709691000000|2024-03-06 02:10:00|45.99|43.79|45.95|43.75|46.04|43.84|45.95|43.75|0
1709691300000|2024-03-06 02:15:00|45.9|43.7|45.99|43.79|45.99|43.79|45.9|43.7|0
1709691600000|2024-03-06 02:20:00|46.03|43.83|45.73|43.53|46.03|43.83|45.68|43.48|0
1709691900000|2024-03-06 02:25:00|45.68|43.48|45.86|43.66|45.99|43.79|45.68|43.48|0
1709692200000|2024-03-06 02:30:00|45.81|43.61|45.72|43.52|45.81|43.61|45.72|43.52|0
1709692500000|2024-03-06 02:35:00|45.77|43.57|45.64|43.44|45.81|43.61|45.64|43.44|0
1709692800000|2024-03-06 02:40:00|45.68|43.48|45.59|43.39|45.72|43.52|45.59|43.39|0
1709693100000|2024-03-06 02:45:00|45.63|43.43|45.72|43.52|45.72|43.52|45.59|43.39|0
1709693400000|2024-03-06 02:50:00|45.76|43.56|45.72|43.52|45.8|43.6|45.65|43.45|0
1709693700000|2024-03-06 02:55:00|45.76|43.56|45.89|43.69|45.89|43.69|45.76|43.56|0
1709694000000|2024-03-06 03:00:00|45.84|43.64|45.89|43.69|45.93|43.73|45.84|43.64|0
1709694300000|2024-03-06 03:05:00|45.84|43.64|45.88|43.68|45.93|43.73|45.8|43.6|0
1709694600000|2024-03-06 03:10:00|45.84|43.64|45.8|43.6|45.84|43.64|45.75|43.55|0
1709694900000|2024-03-06 03:15:00|45.79|43.59|45.88|43.68|45.97|43.77|45.79|43.59|0
1709695200000|2024-03-06 03:20:00|45.92|43.72|45.75|43.55|45.92|43.72|45.75|43.55|0
1709695500000|2024-03-06 03:25:00|45.79|43.59|45.53|43.33|45.79|43.59|45.49|43.29|0
1709695800000|2024-03-06 03:30:00|45.49|43.29|45.49|43.29|45.55|43.35|45.49|43.29|0
1709696100000|2024-03-06 03:35:00|45.51|43.31|45.53|43.33|45.53|43.33|45.48|43.28|0
1709696400000|2024-03-06 03:40:00|45.48|43.28|45.48|43.28|45.53|43.33|45.48|43.28|0
1709697000000|2024-03-06 03:50:00|45.39|43.19|45.22|43.02|45.39|43.19|45.22|43.02|0
1709697300000|2024-03-06 03:55:00|45.18|42.98|45.31|43.11|45.39|43.19|45.18|42.98|0
1709697600000|2024-03-06 04:00:00|45.26|43.06|45.26|43.06|45.3|43.1|45.22|43.02|0
1709697900000|2024-03-06 04:05:00|45.3|43.1|45.34|43.14|45.39|43.19|45.26|43.06|0
1709698200000|2024-03-06 04:10:00|45.32|43.12|45.39|43.19|45.43|43.23|45.32|43.12|0
1709698500000|2024-03-06 04:15:00|45.38|43.18|45.34|43.14|45.43|43.23|45.3|43.1|0
1709698800000|2024-03-06 04:20:00|45.3|43.1|45.47|43.27|45.47|43.27|45.3|43.1|0
1709699100000|2024-03-06 04:25:00|45.42|43.22|45.55|43.35|45.55|43.35|45.42|43.22|0
1709699400000|2024-03-06 04:30:00|45.59|43.39|45.59|43.39|45.66|43.46|45.55|43.35|0
1709699700000|2024-03-06 04:35:00|45.61|43.41|45.55|43.35|45.63|43.43|45.55|43.35|0
1709700000000|2024-03-06 04:40:00|45.5|43.3|45.46|43.26|45.55|43.35|45.46|43.26|0
1709700300000|2024-03-06 04:45:00|45.48|43.28|45.46|43.26|45.5|43.3|45.46|43.26|0
1709700600000|2024-03-06 04:50:00|45.41|43.21|45.37|43.17|45.41|43.21|45.33|43.13|0
1709700900000|2024-03-06 04:55:00|45.41|43.21|45.41|43.21|45.41|43.21|45.41|43.21|0
1709701200000|2024-03-06 05:00:00|45.37|43.17|45.28|43.08|45.37|43.17|45.28|43.08|0
1709701500000|2024-03-06 05:05:00|45.32|43.12|45.36|43.16|45.41|43.21|45.28|43.08|0
1709701800000|2024-03-06 05:10:00|45.41|43.21|45.28|43.08|45.41|43.21|45.23|43.03|0
1709702100000|2024-03-06 05:15:00|45.32|43.12|45.36|43.16|45.4|43.2|45.32|43.12|0
1709702400000|2024-03-06 05:20:00|45.4|43.2|45.44|43.24|45.45|43.25|45.4|43.2|0
1709702700000|2024-03-06 05:25:00|45.4|43.2|45.53|43.33|45.53|43.33|45.4|43.2|0
1709703000000|2024-03-06 05:30:00|45.51|43.31|45.35|43.15|45.51|43.31|45.31|43.11|0
1709703300000|2024-03-06 05:35:00|45.31|43.11|45.27|43.07|45.31|43.11|45.25|43.05|0
1709703600000|2024-03-06 05:40:00|45.22|43.02|45.27|43.07|45.27|43.07|45.22|43.02|0
1709703900000|2024-03-06 05:45:00|45.26|43.06|45.43|43.23|45.43|43.23|45.26|43.06|0
1709704200000|2024-03-06 05:50:00|45.39|43.19|45.39|43.19|45.43|43.23|45.35|43.15|0
1709704500000|2024-03-06 05:55:00|45.43|43.23|45.35|43.15|45.43|43.23|45.35|43.15|0
1709704800000|2024-03-06 06:00:00|45.3|43.1|45.43|43.23|45.47|43.27|45.22|43.02|0
1709705100000|2024-03-06 06:05:00|45.47|43.27|45.47|43.27|45.6|43.4|45.43|43.23|0
1709705400000|2024-03-06 06:10:00|45.51|43.31|45.47|43.27|45.6|43.4|45.43|43.23|0
1709705700000|2024-03-06 06:15:00|45.43|43.23|45.34|43.14|45.49|43.29|45.34|43.14|0
1709706000000|2024-03-06 06:20:00|45.38|43.18|45.42|43.22|45.47|43.27|45.34|43.14|0
1709706300000|2024-03-06 06:25:00|45.46|43.26|45.63|43.43|45.68|43.48|45.42|43.22|0
1709706600000|2024-03-06 06:30:00|45.61|43.41|45.46|43.26|45.63|43.43|45.46|43.26|0
1709706900000|2024-03-06 06:35:00|45.42|43.22|45.5|43.3|45.5|43.3|45.42|43.22|0
1709707200000|2024-03-06 06:40:00|45.48|43.28|45.41|43.21|45.5|43.3|45.33|43.13|0
1709707500000|2024-03-06 06:45:00|45.39|43.19|45.45|43.25|45.46|43.26|45.35|43.15|0
1709707800000|2024-03-06 06:50:00|45.41|43.21|45.41|43.21|45.5|43.3|45.41|43.21|0
1709708100000|2024-03-06 06:55:00|45.37|43.17|45.32|43.12|45.49|43.29|45.32|43.12|0
1709708400000|2024-03-06 07:00:00|45.28|43.08|45.53|43.33|45.58|43.38|45.19|42.99|0
1709708700000|2024-03-06 07:05:00|45.49|43.29|45.49|43.29|45.53|43.33|45.36|43.16|0
1709709000000|2024-03-06 07:10:00|45.45|43.25|45.49|43.29|45.62|43.42|45.45|43.25|0
1709709300000|2024-03-06 07:15:00|45.53|43.33|45.36|43.16|45.62|43.42|45.36|43.16|0
1709709600000|2024-03-06 07:20:00|45.4|43.2|45.44|43.24|45.44|43.24|45.31|43.11|0
1709709900000|2024-03-06 07:25:00|45.4|43.2|45.81|43.61|45.81|43.61|45.35|43.15|0
1709710200000|2024-03-06 07:30:00|45.45|43.25|43.76|41.56|45.45|43.25|43.63|41.43|0
1709710500000|2024-03-06 07:35:00|43.74|41.54|43.59|41.39|43.8|41.6|43.59|41.39|0
1709710800000|2024-03-06 07:40:00|43.54|41.34|43.37|41.17|43.63|41.43|43.35|41.15|0
1709711100000|2024-03-06 07:45:00|43.33|41.13|43.37|41.17|43.37|41.17|43.08|40.88|0
1709711400000|2024-03-06 07:50:00|43.41|41.21|43.29|41.09|43.54|41.34|43.29|41.09|0
1709711700000|2024-03-06 07:55:00|43.33|41.13|43.16|40.96|43.37|41.17|43.08|40.88|0
1709712000000|2024-03-06 08:00:00|43.2|41|42.99|40.79|43.2|41|42.91|40.71|0
1709712300000|2024-03-06 08:05:00|42.95|40.75|42.62|40.42|42.95|40.75|42.54|40.34|0
1709712600000|2024-03-06 08:10:00|42.58|40.38|42.37|40.17|42.62|40.42|42.33|40.13|0
1709712900000|2024-03-06 08:15:00|42.35|40.15|42.37|40.17|42.45|40.25|42.33|40.13|0
1709713200000|2024-03-06 08:20:00|42.33|40.13|42.35|40.15|42.53|40.33|42.33|40.13|0
1709713500000|2024-03-06 08:25:00|42.37|40.17|42.16|39.96|42.41|40.21|42.16|39.96|0
1709713800000|2024-03-06 08:30:00|42.24|40.04|41.91|39.71|42.24|40.04|41.71|39.51|0
1709714100000|2024-03-06 08:35:00|41.87|39.67|41.73|39.53|41.91|39.71|41.63|39.43|0
1709714400000|2024-03-06 08:40:00|41.71|39.51|41.87|39.67|42.07|39.87|41.67|39.47|0
1709714700000|2024-03-06 08:45:00|41.91|39.71|41.89|39.69|42.03|39.83|41.79|39.59|0
1709715000000|2024-03-06 08:50:00|41.91|39.71|42.19|39.99|42.31|40.11|41.91|39.71|0
1709715300000|2024-03-06 08:55:00|42.15|39.95|41.94|39.74|42.19|39.99|41.94|39.74|0
1709715600000|2024-03-06 09:00:00|41.93|39.73|41.46|39.26|41.99|39.79|41.46|39.26|0
1709715900000|2024-03-06 09:05:00|41.5|39.3|41.58|39.38|41.58|39.38|41.46|39.26|0
1709716200000|2024-03-06 09:10:00|41.54|39.34|41.45|39.25|41.62|39.42|41.41|39.21|0
1709716500000|2024-03-06 09:15:00|41.41|39.21|41.09|38.89|41.45|39.25|40.97|38.77|0
1709716800000|2024-03-06 09:20:00|41.05|38.85|41.17|38.97|41.21|39.01|41.01|38.81|0
1709717100000|2024-03-06 09:25:00|41.21|39.01|41.25|39.05|41.41|39.21|41.17|38.97|0
1709717400000|2024-03-06 09:30:00|41.29|39.09|41.25|39.05|41.29|39.09|41.09|38.89|0
1709717700000|2024-03-06 09:35:00|41.21|39.01|41.15|38.95|41.21|39.01|41.04|38.84|0
1709718000000|2024-03-06 09:40:00|41.08|38.88|41.16|38.96|41.16|38.96|40.96|38.76|0
1709718300000|2024-03-06 09:45:00|41.2|39|41.52|39.32|41.52|39.32|41.16|38.96|0
1709718600000|2024-03-06 09:50:00|41.5|39.3|41.32|39.12|41.56|39.36|41.28|39.08|0
1709718900000|2024-03-06 09:55:00|41.3|39.1|41.2|39|41.36|39.16|41.16|38.96|0
1709719200000|2024-03-06 10:00:00|41.16|38.96|40.96|38.76|41.18|38.98|40.88|38.68|0
1709719500000|2024-03-06 10:05:00|41|38.8|40.76|38.56|41|38.8|40.76|38.56|0
1709719800000|2024-03-06 10:10:00|40.79|38.59|41.28|39.08|42.35|40.15|40.79|38.59|0
1709720100000|2024-03-06 10:15:00|41.32|39.12|41.36|39.16|41.44|39.24|41.16|38.96|0
1709720400000|2024-03-06 10:20:00|41.32|39.12|41.27|39.07|41.4|39.2|41.11|38.91|0
1709720700000|2024-03-06 10:25:00|41.23|39.03|41.27|39.07|41.31|39.11|41.07|38.87|0
1709721000000|2024-03-06 10:30:00|41.31|39.11|41.11|38.91|41.31|39.11|41.03|38.83|0
1709721300000|2024-03-06 10:35:00|41.09|38.89|41.27|39.07|41.31|39.11|41.07|38.87|0
1709721600000|2024-03-06 10:40:00|41.31|39.11|41.75|39.55|41.75|39.55|41.27|39.07|0
1709721900000|2024-03-06 10:45:00|41.71|39.51|41.59|39.39|41.89|39.69|41.59|39.39|0
1709722200000|2024-03-06 10:50:00|41.55|39.35|41.58|39.38|41.62|39.42|41.38|39.18|0
1709722500000|2024-03-06 10:55:00|41.61|39.41|41.87|39.67|41.87|39.67|41.61|39.41|0
1709722800000|2024-03-06 11:00:00|41.82|39.62|41.66|39.46|41.9|39.7|41.62|39.42|0
1709723100000|2024-03-06 11:05:00|41.7|39.5|41.58|39.38|41.7|39.5|41.5|39.3|0
1709723400000|2024-03-06 11:10:00|41.62|39.42|41.4|39.2|41.7|39.5|41.4|39.2|0
1709723700000|2024-03-06 11:15:00|41.42|39.22|41.45|39.25|41.45|39.25|41.33|39.13|0
1709724000000|2024-03-06 11:20:00|41.49|39.29|41.61|39.41|41.69|39.49|41.37|39.17|0
1709724300000|2024-03-06 11:25:00|41.57|39.37|41.41|39.21|41.61|39.41|41.41|39.21|0
1709724600000|2024-03-06 11:30:00|41.39|39.19|41.61|39.41|41.65|39.45|41.33|39.13|0
1709724900000|2024-03-06 11:35:00|41.57|39.37|41.49|39.29|41.65|39.45|41.45|39.25|0
1709725200000|2024-03-06 11:40:00|41.51|39.31|41.83|39.63|41.85|39.65|41.49|39.29|0
1709725500000|2024-03-06 11:45:00|41.85|39.65|41.64|39.44|41.85|39.65|41.61|39.41|0
1709725800000|2024-03-06 11:50:00|41.6|39.4|41.89|39.69|41.89|39.69|41.48|39.28|0
1709726100000|2024-03-06 11:55:00|41.85|39.65|41.72|39.52|42.01|39.81|41.66|39.46|0
1709726400000|2024-03-06 12:00:00|41.76|39.56|41.68|39.48|41.84|39.64|41.42|39.22|0
1709726700000|2024-03-06 12:05:00|41.72|39.52|41.04|38.84|41.76|39.56|41.04|38.84|0
1709727000000|2024-03-06 12:10:00|41|38.8|40.96|38.76|41.12|38.92|40.8|38.6|0
1709727300000|2024-03-06 12:15:00|40.92|38.72|41.31|39.11|41.35|39.15|40.88|38.68|0
1709727600000|2024-03-06 12:20:00|41.27|39.07|41.39|39.19|41.47|39.27|41.23|39.03|0
1709727900000|2024-03-06 12:25:00|41.43|39.23|41.19|38.99|41.51|39.31|41.19|38.99|0
1709728200000|2024-03-06 12:30:00|41.15|38.95|41.11|38.91|41.23|39.03|40.95|38.75|0
1709728500000|2024-03-06 12:35:00|41.07|38.87|40.83|38.63|41.07|38.87|40.83|38.63|0
1709728800000|2024-03-06 12:40:00|40.79|38.59|40.75|38.55|40.79|38.59|40.67|38.47|0
1709729100000|2024-03-06 12:45:00|40.79|38.59|40.79|38.59|41.42|39.22|40.72|38.52|0
1709729400000|2024-03-06 12:50:00|40.83|38.63|40.75|38.55|40.87|38.67|40.64|38.44|0
1709729700000|2024-03-06 12:55:00|40.71|38.51|40.67|38.47|40.75|38.55|40.59|38.39|0
1709730000000|2024-03-06 13:00:00|40.75|38.55|40.24|38.04|40.75|38.55|40.24|38.04|0
1709730300000|2024-03-06 13:05:00|40.2|38|40.39|38.19|40.63|38.43|40.2|38|0
1709730600000|2024-03-06 13:10:00|40.35|38.15|40.31|38.11|40.39|38.19|40.23|38.03|0
1709730900000|2024-03-06 13:15:00|40.33|38.13|40|37.8|40.33|38.13|39.92|37.72|0
1709731200000|2024-03-06 13:20:00|39.96|37.76|39.88|37.68|40|37.8|39.8|37.6|0
1709731500000|2024-03-06 13:25:00|39.9|37.7|40.15|37.95|40.19|37.99|39.76|37.56|0
1709731800000|2024-03-06 13:30:00|40.7|38.5|40.07|37.87|40.82|38.62|39.8|37.6|0
1709732100000|2024-03-06 13:35:00|40.11|37.91|40.07|37.87|40.23|38.03|39.8|37.6|0
1709732400000|2024-03-06 13:40:00|40.03|37.83|39.83|37.63|40.03|37.83|39.64|37.44|0
1709732700000|2024-03-06 13:45:00|39.87|37.67|39.48|37.28|40.11|37.91|39.48|37.28|0
1709733000000|2024-03-06 13:50:00|39.44|37.24|39.4|37.2|39.6|37.4|39.37|37.17|0
1709733300000|2024-03-06 13:55:00|39.44|37.24|39.29|37.09|39.44|37.24|39.29|37.09|0
1709733600000|2024-03-06 14:00:00|39.33|37.13|39.44|37.24|39.59|37.39|39.25|37.05|0
1709733900000|2024-03-06 14:05:00|39.48|37.28|39.4|37.2|39.55|37.35|39.25|37.05|0
1709734200000|2024-03-06 14:10:00|39.44|37.24|39.55|37.35|39.67|37.47|39.36|37.16|0
1709734500000|2024-03-06 14:15:00|39.51|37.31|39.16|36.96|39.51|37.31|39.13|36.93|0
1709734800000|2024-03-06 14:20:00|39.2|37|39.16|36.96|39.32|37.12|39.05|36.85|0
1709735100000|2024-03-06 14:25:00|39.2|37|38.89|36.69|39.24|37.04|38.7|36.5|0
1709735400000|2024-03-06 14:30:00|38.82|36.62|39.77|37.57|40.05|37.85|38.48|36.28|0
1709735700000|2024-03-06 14:35:00|39.85|37.65|39.95|37.75|40.78|38.58|39.62|37.42|0
1709736000000|2024-03-06 14:40:00|40.02|37.82|39.59|37.39|40.06|37.86|39.48|37.28|0
1709736300000|2024-03-06 14:45:00|39.63|37.43|39.9|37.7|40.1|37.9|39.33|37.13|0
1709736600000|2024-03-06 14:50:00|39.94|37.74|40.2|38|40.47|38.27|39.9|37.7|0
1709736900000|2024-03-06 14:55:00|40.24|38.04|40.35|38.15|40.75|38.55|39.96|37.76|0
1709737200000|2024-03-06 15:00:00|40.86|38.66|41.93|39.73|41.97|39.77|40.31|38.11|0
1709737500000|2024-03-06 15:05:00|41.97|39.77|41.97|39.77|42.62|40.42|41.44|39.24|0
1709737800000|2024-03-06 15:10:00|41.93|39.73|41.48|39.28|42.05|39.85|41.24|39.04|0
1709738100000|2024-03-06 15:15:00|41.52|39.32|41.04|38.84|41.52|39.32|40.55|38.35|0
1709738400000|2024-03-06 15:20:00|41|38.8|40.92|38.72|41.04|38.84|40.45|38.25|0
1709738700000|2024-03-06 15:25:00|40.88|38.68|41.46|39.26|41.9|39.7|40.88|38.68|0
1709739000000|2024-03-06 15:30:00|41.5|39.3|40.54|38.34|41.9|39.7|40.5|38.3|0
1709739300000|2024-03-06 15:35:00|40.5|38.3|40.96|38.76|41.02|38.82|40.46|38.26|0
1709739600000|2024-03-06 15:40:00|40.9|38.7|41.01|38.81|41.33|39.13|40.74|38.54|0
1709739900000|2024-03-06 15:45:00|40.97|38.77|40.67|38.47|41.21|39.01|40.54|38.34|0
1709740200000|2024-03-06 15:50:00|40.63|38.43|40.08|37.88|40.79|38.59|39.97|37.77|0
1709740500000|2024-03-06 15:55:00|40.04|37.84|39.81|37.61|40.04|37.84|39.62|37.42|0
1709740800000|2024-03-06 16:00:00|39.73|37.53|39.86|37.66|40.35|38.15|38.78|36.58|0
1709741100000|2024-03-06 16:05:00|39.9|37.7|39.51|37.31|39.9|37.7|39.43|37.23|0
1709741400000|2024-03-06 16:10:00|39.47|37.27|39.24|37.04|39.47|37.27|39.13|36.93|0
1709741700000|2024-03-06 16:15:00|39.2|37|39.05|36.85|39.28|37.08|38.97|36.77|0
1709742000000|2024-03-06 16:20:00|39.01|36.81|39.16|36.96|39.39|37.19|38.97|36.77|0
1709742300000|2024-03-06 16:25:00|39.24|37.04|39.07|36.87|39.31|37.11|38.75|36.55|0
1709742600000|2024-03-06 16:30:00|39.04|36.84|39.99|37.79|40.34|38.14|39.04|36.84|0
1709742900000|2024-03-06 16:35:00|39.95|37.75|39.32|37.12|40.05|37.85|39.26|37.06|0
1709743200000|2024-03-06 16:40:00|39.34|37.14|39.3|37.1|39.52|37.32|39.07|36.87|0
1709743500000|2024-03-06 16:45:00|39.37|37.17|39.26|37.06|39.49|37.29|39.18|36.98|0
1709743800000|2024-03-06 16:50:00|39.24|37.04|39.26|37.06|39.41|37.21|38.69|36.49|0
1709744100000|2024-03-06 16:55:00|39.22|37.02|40.01|37.81|40.01|37.81|39.07|36.87|0
1709744400000|2024-03-06 17:00:00|39.93|37.73|39.78|37.58|40.12|37.92|39.62|37.42|0
1709744700000|2024-03-06 17:05:00|39.74|37.54|39.58|37.38|40.16|37.96|39.39|37.19|0
1709745000000|2024-03-06 17:10:00|39.62|37.42|38.94|36.74|39.62|37.42|38.94|36.74|0
1709745300000|2024-03-06 17:15:00|39.02|36.82|39.24|37.04|39.31|37.11|38.9|36.7|0
1709745600000|2024-03-06 17:20:00|39.2|37|39.2|37|39.31|37.11|39.09|36.89|0
1709745900000|2024-03-06 17:25:00|39.16|36.96|39.16|36.96|39.27|37.07|38.94|36.74|0
1709746200000|2024-03-06 17:30:00|39.14|36.94|39.16|36.96|39.2|37|38.71|36.51|0
1709746500000|2024-03-06 17:35:00|39.12|36.92|39.19|36.99|39.23|37.03|38.97|36.77|0
1709746800000|2024-03-06 17:40:00|39.16|36.96|39.34|37.14|39.57|37.37|39.12|36.92|0
1709747100000|2024-03-06 17:45:00|39.31|37.11|39.72|37.52|39.84|37.64|39.31|37.11|0
1709747400000|2024-03-06 17:50:00|39.68|37.48|40.02|37.82|40.14|37.94|39.38|37.18|0
1709747700000|2024-03-06 17:55:00|40.06|37.86|39.79|37.59|40.22|38.02|39.76|37.56|0
1709748000000|2024-03-06 18:00:00|39.83|37.63|39.56|37.36|39.98|37.78|39.56|37.36|0
1709748300000|2024-03-06 18:05:00|39.6|37.4|39.94|37.74|40.17|37.97|39.6|37.4|0
1709748600000|2024-03-06 18:10:00|39.98|37.78|39.71|37.51|40.1|37.9|39.71|37.51|0
1709748900000|2024-03-06 18:15:00|39.75|37.55|39.41|37.21|39.83|37.63|39.33|37.13|0
1709749200000|2024-03-06 18:20:00|39.37|37.17|39.1|36.9|39.37|37.17|39.03|36.83|0
1709749500000|2024-03-06 18:25:00|38.95|36.75|38.99|36.79|39.12|36.92|38.88|36.68|0
1709749800000|2024-03-06 18:30:00|38.95|36.75|40.28|38.08|41.81|39.61|38.91|36.71|0
1709750100000|2024-03-06 18:35:00|40.43|38.23|40.12|37.92|41.85|39.65|40.12|37.92|0
1709750400000|2024-03-06 18:40:00|40.08|37.88|39.27|37.07|40.12|37.92|39.24|37.04|0
1709750700000|2024-03-06 18:45:00|39.24|37.04|41.81|39.61|42.01|39.81|39.16|36.96|0
1709751000000|2024-03-06 18:50:00|42.13|39.93|41.69|39.49|42.33|40.13|41.13|38.93|0
1709751300000|2024-03-06 18:55:00|41.65|39.45|40.7|38.5|41.81|39.61|40.46|38.26|0
1709751600000|2024-03-06 19:00:00|40.85|38.65|41.8|39.6|42.17|39.97|40.85|38.65|0
1709751900000|2024-03-06 19:05:00|41.92|39.72|40.81|38.61|41.92|39.72|40.42|38.22|0
1709752200000|2024-03-06 19:10:00|40.93|38.73|42.08|39.88|42.45|40.25|40.77|38.57|0
1709752500000|2024-03-06 19:15:00|42.32|40.12|41.66|39.46|43.35|41.15|41.14|38.94|0
1709752800000|2024-03-06 19:20:00|41.74|39.54|40.37|38.17|41.74|39.54|40.13|37.93|0
1709753100000|2024-03-06 19:25:00|40.33|38.13|39.81|37.61|40.92|38.72|39.58|37.38|0
1709753400000|2024-03-06 19:30:00|39.77|37.57|40.43|38.23|40.91|38.71|39.46|37.26|0
1709753700000|2024-03-06 19:35:00|40.47|38.27|40.65|38.45|41.07|38.87|40.28|38.08|0
1709754000000|2024-03-06 19:40:00|40.63|38.43|40.47|38.27|41.06|38.86|40.08|37.88|0
1709754300000|2024-03-06 19:45:00|40.51|38.31|41.14|38.94|41.82|39.62|40.51|38.31|0
1709754600000|2024-03-06 19:50:00|41.02|38.82|40.51|38.31|41.14|38.94|40.23|38.03|0
1709754900000|2024-03-06 19:55:00|40.43|38.23|41.22|39.02|41.9|39.7|40.39|38.19|0
1709755200000|2024-03-06 20:00:00|41.18|38.98|40.86|38.66|41.86|39.66|40.82|38.62|0
1709755500000|2024-03-06 20:05:00|40.9|38.7|40.93|38.73|41.17|38.97|40.34|38.14|0
1709755800000|2024-03-06 20:10:00|40.97|38.77|41.98|39.78|42.18|39.98|40.5|38.3|0
1709756100000|2024-03-06 20:15:00|41.94|39.74|41.33|39.13|41.94|39.74|40.73|38.53|0
1709756400000|2024-03-06 20:20:00|41.25|39.05|42.05|39.85|42.26|40.06|41.21|39.01|0
1709756700000|2024-03-06 20:25:00|42.08|39.88|41.33|39.13|42.14|39.94|41.21|39.01|0
1709757000000|2024-03-06 20:30:00|41.29|39.09|41.93|39.73|41.97|39.77|41.13|38.93|0
1709757300000|2024-03-06 20:35:00|41.89|39.69|40.96|38.76|42.25|40.05|40.88|38.68|0
1709757600000|2024-03-06 20:40:00|40.88|38.68|40.31|38.11|41.04|38.84|40.19|37.99|0
1709757900000|2024-03-06 20:45:00|40.23|38.03|39.49|37.29|40.47|38.27|39.22|37.02|0
1709758200000|2024-03-06 20:50:00|39.45|37.25|39.72|37.52|40.82|38.62|39.45|37.25|0
1709758500000|2024-03-06 20:55:00|39.68|37.48|39.95|37.75|40.15|37.95|39.29|37.09|0
1709758800000|2024-03-06 21:00:00|39.76|37.56|39.95|37.75|39.95|37.75|39.56|37.36|0
1709759100000|2024-03-06 21:05:00|39.91|37.71|39.83|37.63|39.91|37.71|39.64|37.44|0
1709759400000|2024-03-06 21:10:00|39.87|37.67|39.79|37.59|39.87|37.67|39.67|37.47|0
1709759700000|2024-03-06 21:15:00|39.89|37.49|39.79|37.39|39.93|37.53|39.77|37.37|0
1709760000000|2024-03-06 21:20:00|39.81|37.41|39.69|37.29|39.81|37.41|39.69|37.29|0
1709760300000|2024-03-06 21:25:00|39.73|37.33|39.85|37.45|39.85|37.45|39.69|37.29|0
1709760600000|2024-03-06 21:30:00|39.81|37.41|39.61|37.21|39.81|37.41|39.61|37.21|0
1709760900000|2024-03-06 21:35:00|39.65|37.25|39.46|37.06|39.65|37.25|39.46|37.06|0
1709761200000|2024-03-06 21:40:00|39.45|37.05|39.45|37.05|39.47|37.07|39.41|37.01|0
1709761500000|2024-03-06 21:45:00|39.49|37.09|39.72|37.32|39.8|37.4|39.41|37.01|0
1709761800000|2024-03-06 21:50:00|39.68|37.28|39.84|37.44|39.84|37.44|39.68|37.28|0
1709762100000|2024-03-06 21:55:00|39.82|37.42|39.78|37.38|39.88|37.48|39.76|37.36|0
1709762400000|2024-03-06 22:00:00|39.77|37.37|39.75|37.35|39.77|37.37|39.67|37.27|0
1709762700000|2024-03-06 22:05:00|39.76|37.36|39.79|37.39|39.82|37.42|39.76|37.36|0
1709763000000|2024-03-06 22:10:00|39.9|37.5|39.84|37.44|39.9|37.5|39.8|37.4|0
1709763300000|2024-03-06 22:15:00|39.85|37.45|39.83|37.43|39.87|37.47|39.82|37.42|0
1709763600000|2024-03-06 22:20:00|39.8|37.4|39.82|37.42|39.83|37.43|39.8|37.4|0
1709763900000|2024-03-06 22:25:00|39.8|37.4|39.83|37.43|39.84|37.44|39.8|37.4|0
1709764200000|2024-03-06 22:30:00|39.8|37.4|39.75|37.35|39.8|37.4|39.74|37.34|0
1709764500000|2024-03-06 22:35:00|39.74|37.34|39.74|37.34|39.76|37.36|39.74|37.34|0
1709764800000|2024-03-06 22:40:00|39.72|37.32|39.7|37.3|39.72|37.32|39.69|37.29|0
1709765100000|2024-03-06 22:45:00|39.68|37.28|39.75|37.35|39.76|37.36|39.68|37.28|0
1709765400000|2024-03-06 22:50:00|39.74|37.34|39.71|37.31|39.75|37.35|39.71|37.31|0
1709765700000|2024-03-06 22:55:00|39.73|37.33|39.73|37.33|39.74|37.34|39.7|37.3|0
1709766000000|2024-03-06 23:00:00|39.68|37.28|39.89|37.49|40.01|37.61|39.6|37.2|0
1709766300000|2024-03-06 23:05:00|39.93|37.53|39.73|37.33|39.93|37.53|39.73|37.33|0
1709766600000|2024-03-06 23:10:00|39.69|37.29|39.89|37.49|39.89|37.49|39.69|37.29|0
1709766900000|2024-03-06 23:15:00|39.92|37.52|40.02|37.62|40.02|37.62|39.77|37.37|0
1709767200000|2024-03-06 23:20:00|40.04|37.64|39.96|37.56|40.16|37.76|39.96|37.56|0
1709767500000|2024-03-06 23:25:00|39.92|37.52|39.84|37.44|39.94|37.54|39.8|37.4|0
1709767800000|2024-03-06 23:30:00|39.88|37.48|39.96|37.56|39.96|37.56|39.84|37.44|0
1709768100000|2024-03-06 23:35:00|39.98|37.58|40.11|37.71|40.11|37.71|39.96|37.56|0
1709768400000|2024-03-06 23:40:00|40.15|37.75|40.13|37.73|40.21|37.81|40.07|37.67|0
1709768700000|2024-03-06 23:45:00|40.15|37.75|40.15|37.75|40.15|37.75|40.07|37.67|0
1709769000000|2024-03-06 23:50:00|40.11|37.71|40.13|37.73|40.15|37.75|40.03|37.63|0
1709769300000|2024-03-06 23:55:00|40.14|37.74|40.46|38.06|40.46|38.06|40.14|37.74|0
1709769600000|2024-03-07 00:00:00|40.48|38.08|40.14|37.74|40.5|38.1|40.14|37.74|0
1709769900000|2024-03-07 00:05:00|40.12|37.72|40.22|37.82|40.3|37.9|40.1|37.7|0
1709770200000|2024-03-07 00:10:00|40.26|37.86|40.45|38.05|40.45|38.05|40.26|37.86|0
1709770500000|2024-03-07 00:15:00|40.47|38.07|40.59|38.19|40.61|38.21|40.41|38.01|0
1709770800000|2024-03-07 00:20:00|40.57|38.17|40.96|38.56|40.96|38.56|40.57|38.17|0
1709771100000|2024-03-07 00:25:00|41.04|38.64|41.12|38.72|41.16|38.76|40.92|38.52|0
1709771400000|2024-03-07 00:30:00|41.16|38.76|41.2|38.8|41.48|39.08|41.16|38.76|0
1709771700000|2024-03-07 00:35:00|41.16|38.76|41.24|38.84|41.3|38.9|41.12|38.72|0
1709772000000|2024-03-07 00:40:00|41.2|38.8|41.43|39.03|41.48|39.08|41.2|38.8|0
1709772300000|2024-03-07 00:45:00|41.52|39.12|41.59|39.19|41.72|39.32|41.31|38.91|0
1709772600000|2024-03-07 00:50:00|41.63|39.23|41.31|38.91|41.63|39.23|41.23|38.83|0
1709772900000|2024-03-07 00:55:00|41.27|38.87|41.27|38.87|41.39|38.99|41.23|38.83|0
1709773200000|2024-03-07 01:00:00|41.31|38.91|42.03|39.63|42.08|39.68|41.31|38.91|0
1709773500000|2024-03-07 01:05:00|42.16|39.76|42.07|39.67|42.61|40.21|41.97|39.57|0
1709773800000|2024-03-07 01:10:00|42.2|39.8|41.63|39.23|42.28|39.88|41.63|39.23|0
1709774100000|2024-03-07 01:15:00|41.53|39.33|41.16|38.96|41.57|39.37|41.16|38.96|0
1709774400000|2024-03-07 01:20:00|41.2|39|41.28|39.08|41.36|39.16|41.12|38.92|0
1709774700000|2024-03-07 01:25:00|41.24|39.04|41.2|39|41.24|39.04|41.08|38.88|0
1709775000000|2024-03-07 01:30:00|41.16|38.96|41.22|39.02|41.3|39.1|41.04|38.84|0
1709775300000|2024-03-07 01:35:00|41.24|39.04|42.14|39.94|42.23|40.03|41.24|39.04|0
1709775600000|2024-03-07 01:40:00|42.67|40.47|43.01|40.81|43.14|40.94|42.67|40.47|0
1709775900000|2024-03-07 01:45:00|43.03|40.83|43.24|41.04|43.3|41.1|42.97|40.77|0
1709776200000|2024-03-07 01:50:00|43.21|41.01|43.57|41.37|43.59|41.39|43.01|40.81|0
1709776500000|2024-03-07 01:55:00|43.59|41.39|43.83|41.63|43.88|41.68|43.46|41.26|0
1709776800000|2024-03-07 02:00:00|43.79|41.59|43.62|41.42|43.79|41.59|43.46|41.26|0
1709777100000|2024-03-07 02:05:00|43.58|41.38|43.83|41.63|43.83|41.63|43.54|41.34|0
1709777400000|2024-03-07 02:10:00|43.87|41.67|43.83|41.63|44.04|41.84|43.62|41.42|0
1709777700000|2024-03-07 02:15:00|43.74|41.54|43.7|41.5|43.83|41.63|43.64|41.44|0
1709778000000|2024-03-07 02:20:00|43.74|41.54|44.41|42.21|44.45|42.25|43.7|41.5|0
1709778300000|2024-03-07 02:25:00|44.45|42.25|44.28|42.08|44.45|42.25|44.07|41.87|0
1709778600000|2024-03-07 02:30:00|44.26|42.06|44.24|42.04|44.28|42.08|44.07|41.87|0
1709778900000|2024-03-07 02:35:00|44.2|42|44.18|41.98|44.28|42.08|44.03|41.83|0
1709779200000|2024-03-07 02:40:00|44.2|42|44.11|41.91|44.2|42|44.03|41.83|0
1709779500000|2024-03-07 02:45:00|44.07|41.87|43.98|41.78|44.11|41.91|43.9|41.7|0
1709779800000|2024-03-07 02:50:00|43.94|41.74|43.94|41.74|43.98|41.78|43.81|41.61|0
1709780100000|2024-03-07 02:55:00|43.9|41.7|43.85|41.65|43.98|41.78|43.83|41.63|0
1709780400000|2024-03-07 03:00:00|43.81|41.61|43.93|41.73|44|41.8|43.73|41.53|0
1709780700000|2024-03-07 03:05:00|43.89|41.69|43.93|41.73|43.97|41.77|43.77|41.57|0
1709781000000|2024-03-07 03:10:00|43.89|41.69|43.64|41.44|43.89|41.69|43.64|41.44|0
1709781300000|2024-03-07 03:15:00|43.68|41.48|43.64|41.44|43.72|41.52|43.55|41.35|0
1709781600000|2024-03-07 03:20:00|43.68|41.48|43.97|41.77|44.01|41.81|43.68|41.48|0
1709781900000|2024-03-07 03:25:00|43.95|41.75|43.84|41.64|43.95|41.75|43.78|41.58|0
1709782200000|2024-03-07 03:30:00|43.76|41.56|43.67|41.47|43.8|41.6|43.63|41.43|0
1709782500000|2024-03-07 03:35:00|43.71|41.51|43.67|41.47|43.84|41.64|43.67|41.47|0
1709782800000|2024-03-07 03:40:00|43.63|41.43|43.42|41.22|43.65|41.45|43.38|41.18|0
1709783100000|2024-03-07 03:45:00|43.46|41.26|43.42|41.22|43.58|41.38|43.42|41.22|0
1709783400000|2024-03-07 03:50:00|43.38|41.18|43.21|41.01|43.38|41.18|43.13|40.93|0
1709783700000|2024-03-07 03:55:00|43.17|40.97|43|40.8|43.19|40.99|42.92|40.72|0
1709784000000|2024-03-07 04:00:00|42.94|40.74|43.08|40.88|43.12|40.92|42.84|40.64|0
1709784300000|2024-03-07 04:05:00|43.12|40.92|43.29|41.09|43.29|41.09|43.12|40.92|0
1709784600000|2024-03-07 04:10:00|43.33|41.13|43.33|41.13|43.41|41.21|43.28|41.08|0
1709784900000|2024-03-07 04:15:00|43.28|41.08|43.16|40.96|43.28|41.08|43.14|40.94|0
1709785200000|2024-03-07 04:20:00|43.2|41|43.07|40.87|43.24|41.04|43.07|40.87|0
1709785500000|2024-03-07 04:25:00|43.11|40.91|42.95|40.75|43.16|40.96|42.95|40.75|0
1709785800000|2024-03-07 04:30:00|42.91|40.71|42.99|40.79|43.03|40.83|42.87|40.67|0
1709786100000|2024-03-07 04:35:00|43.03|40.83|43.03|40.83|43.13|40.93|42.99|40.79|0
1709786400000|2024-03-07 04:40:00|42.99|40.79|42.86|40.66|42.99|40.79|42.82|40.62|0
1709786700000|2024-03-07 04:45:00|42.84|40.64|42.82|40.62|42.9|40.7|42.78|40.58|0
1709787000000|2024-03-07 04:50:00|42.78|40.58|42.82|40.62|42.82|40.62|42.74|40.54|0
1709787300000|2024-03-07 04:55:00|42.8|40.6|42.86|40.66|42.86|40.66|42.77|40.57|0
1709787600000|2024-03-07 05:00:00|42.81|40.61|42.73|40.53|42.81|40.61|42.65|40.45|0
1709787900000|2024-03-07 05:05:00|42.77|40.57|42.69|40.49|42.81|40.61|42.57|40.37|0
1709788200000|2024-03-07 05:10:00|42.73|40.53|42.44|40.24|42.73|40.53|42.44|40.24|0
1709788500000|2024-03-07 05:15:00|42.46|40.26|42.4|40.2|42.52|40.32|42.4|40.2|0
1709788800000|2024-03-07 05:20:00|42.44|40.24|42.44|40.24|42.48|40.28|42.28|40.08|0
1709789100000|2024-03-07 05:25:00|42.48|40.28|42.52|40.32|42.52|40.32|42.44|40.24|0
1709789400000|2024-03-07 05:30:00|42.56|40.36|42.68|40.48|42.68|40.48|42.48|40.28|0
1709789700000|2024-03-07 05:35:00|42.64|40.44|42.74|40.54|42.88|40.68|42.64|40.44|0
1709790000000|2024-03-07 05:40:00|42.76|40.56|42.72|40.52|42.76|40.56|42.59|40.39|0
1709790300000|2024-03-07 05:45:00|42.67|40.47|42.63|40.43|42.76|40.56|42.63|40.43|0
1709790600000|2024-03-07 05:50:00|42.61|40.41|42.67|40.47|42.78|40.58|42.55|40.35|0
1709790900000|2024-03-07 05:55:00|42.63|40.43|42.63|40.43|42.63|40.43|42.47|40.27|0
1709791200000|2024-03-07 06:00:00|42.67|40.47|42.5|40.3|42.75|40.55|42.46|40.26|0
1709791500000|2024-03-07 06:05:00|42.54|40.34|42.5|40.3|42.54|40.34|42.42|40.22|0
1709791800000|2024-03-07 06:10:00|42.54|40.34|42.58|40.38|42.79|40.59|42.54|40.34|0
1709792100000|2024-03-07 06:15:00|42.6|40.4|42.6|40.4|42.66|40.46|42.56|40.36|0
1709792400000|2024-03-07 06:20:00|42.56|40.36|42.27|40.07|42.58|40.38|42.27|40.07|0
1709792700000|2024-03-07 06:25:00|42.23|40.03|42.21|40.01|42.33|40.13|42.17|39.97|0
1709793000000|2024-03-07 06:30:00|42.17|39.97|42.17|39.97|42.25|40.05|42.13|39.93|0
1709793300000|2024-03-07 06:35:00|42.21|40.01|42.29|40.09|42.33|40.13|42.17|39.97|0
1709793600000|2024-03-07 06:40:00|42.25|40.05|42.53|40.33|42.55|40.35|42.21|40.01|0
1709793900000|2024-03-07 06:45:00|42.57|40.37|42.65|40.45|42.73|40.53|42.53|40.33|0
1709794200000|2024-03-07 06:50:00|42.69|40.49|43.18|40.98|43.2|41|42.65|40.45|0
1709794500000|2024-03-07 06:55:00|43.22|41.02|43.18|40.98|43.31|41.11|42.98|40.78|0
1709794800000|2024-03-07 07:00:00|43.22|41.02|43.43|41.23|43.47|41.27|43.06|40.86|0
1709795100000|2024-03-07 07:05:00|43.45|41.25|43.51|41.31|43.55|41.35|43.34|41.14|0
1709795400000|2024-03-07 07:10:00|43.55|41.35|43.59|41.39|43.67|41.47|43.47|41.27|0
1709795700000|2024-03-07 07:15:00|43.63|41.43|43.73|41.53|43.88|41.68|43.63|41.43|0
1709796000000|2024-03-07 07:20:00|43.75|41.55|43.71|41.51|43.88|41.68|43.71|41.51|0
1709796300000|2024-03-07 07:25:00|43.77|41.57|44|41.8|44|41.8|43.75|41.55|0
1709796600000|2024-03-07 07:30:00|43.96|41.76|43.83|41.63|43.98|41.78|43.75|41.55|0
1709796900000|2024-03-07 07:35:00|43.79|41.59|43.83|41.63|44.08|41.88|43.62|41.42|0
1709797200000|2024-03-07 07:40:00|43.85|41.65|43.27|41.07|43.87|41.67|43.23|41.03|0
1709797500000|2024-03-07 07:45:00|43.36|41.16|43.27|41.07|43.36|41.16|43.27|41.07|0
1709797800000|2024-03-07 07:50:00|43.25|41.05|43.14|40.94|43.27|41.07|43.06|40.86|0
1709798100000|2024-03-07 07:55:00|43.1|40.9|43.6|41.4|43.6|41.4|43.06|40.86|0
1709798400000|2024-03-07 08:00:00|43.64|41.44|43.18|40.98|43.64|41.44|43.12|40.92|0
1709798700000|2024-03-07 08:05:00|43.14|40.94|43.51|41.31|43.56|41.36|42.85|40.65|0
1709799000000|2024-03-07 08:10:00|43.6|41.4|43.97|41.77|44.65|42.45|43.6|41.4|0
1709799300000|2024-03-07 08:15:00|43.89|41.69|43.72|41.52|43.95|41.75|43.43|41.23|0
1709799600000|2024-03-07 08:20:00|43.68|41.48|43.09|40.89|43.72|41.52|43.01|40.81|0
1709799900000|2024-03-07 08:25:00|43.07|40.87|43.35|41.15|43.4|41.2|42.84|40.64|0
1709800200000|2024-03-07 08:30:00|43.31|41.11|43.33|41.13|43.39|41.19|43.23|41.03|0
1709800500000|2024-03-07 08:35:00|43.35|41.15|43.18|40.98|43.37|41.17|42.98|40.78|0
1709800800000|2024-03-07 08:40:00|43.14|40.94|43.22|41.02|43.43|41.23|43.14|40.94|0
1709801100000|2024-03-07 08:45:00|43.27|41.07|43.16|40.96|43.31|41.11|43.06|40.86|0
1709801400000|2024-03-07 08:50:00|43.18|40.98|43.18|40.98|43.3|41.1|43.1|40.9|0
1709801700000|2024-03-07 08:55:00|43.14|40.94|43.05|40.85|43.43|41.23|43.05|40.85|0
1709802000000|2024-03-07 09:00:00|43.09|40.89|42.6|40.4|43.26|41.06|42.48|40.28|0
1709802300000|2024-03-07 09:05:00|42.56|40.36|42.62|40.42|42.64|40.44|42.48|40.28|0
1709802600000|2024-03-07 09:10:00|42.68|40.48|42.51|40.31|42.72|40.52|42.35|40.15|0
1709802900000|2024-03-07 09:15:00|42.43|40.23|42.15|39.95|42.43|40.23|41.99|39.79|0
1709803200000|2024-03-07 09:20:00|42.11|39.91|41.72|39.52|42.11|39.91|41.58|39.38|0
1709803500000|2024-03-07 09:25:00|41.7|39.5|41.22|39.02|41.7|39.5|41.14|38.94|0
1709803800000|2024-03-07 09:30:00|41.14|38.94|41.38|39.18|41.42|39.22|41.06|38.86|0
1709804100000|2024-03-07 09:35:00|41.4|39.2|41.18|38.98|41.42|39.22|41.06|38.86|0
1709804400000|2024-03-07 09:40:00|41.22|39.02|41.06|38.86|41.26|39.06|41.02|38.82|0
1709804700000|2024-03-07 09:45:00|41.14|38.94|41.33|39.13|41.33|39.13|41.06|38.86|0
1709805000000|2024-03-07 09:50:00|41.31|39.11|41.05|38.85|41.31|39.11|40.86|38.66|0
1709805300000|2024-03-07 09:55:00|41.09|38.89|40.93|38.73|41.09|38.89|40.93|38.73|0
1709805600000|2024-03-07 10:00:00|40.89|38.69|40.7|38.5|40.89|38.69|40.62|38.42|0
1709805900000|2024-03-07 10:05:00|40.66|38.46|40.5|38.3|40.7|38.5|40.38|38.18|0
1709806200000|2024-03-07 10:10:00|40.52|38.32|40.15|37.95|40.54|38.34|40.07|37.87|0
1709806500000|2024-03-07 10:15:00|40.11|37.91|39.99|37.79|40.3|38.1|39.95|37.75|0
1709806800000|2024-03-07 10:20:00|40.03|37.83|40.8|38.6|41.85|39.65|39.91|37.71|0
1709807100000|2024-03-07 10:25:00|40.88|38.68|40.84|38.64|41.07|38.87|40.84|38.64|0
1709807400000|2024-03-07 10:30:00|40.82|38.62|40.84|38.64|40.88|38.68|40.68|38.48|0
1709807700000|2024-03-07 10:35:00|40.76|38.56|40.6|38.4|40.8|38.6|40.6|38.4|0
1709808000000|2024-03-07 10:40:00|40.66|38.46|40.29|38.09|40.68|38.48|40.25|38.05|0
1709808300000|2024-03-07 10:45:00|40.25|38.05|40.27|38.07|40.33|38.13|39.98|37.78|0
1709808600000|2024-03-07 10:50:00|40.21|38.01|40.17|37.97|40.32|38.12|40.11|37.91|0
1709808900000|2024-03-07 10:55:00|40.13|37.93|40.01|37.81|40.17|37.97|39.97|37.77|0
1709809200000|2024-03-07 11:00:00|39.99|37.79|40.01|37.81|40.2|38|39.97|37.77|0
1709809500000|2024-03-07 11:05:00|39.99|37.79|39.97|37.77|40.09|37.89|39.89|37.69|0
1709809800000|2024-03-07 11:10:00|39.93|37.73|40.12|37.92|40.16|37.96|39.89|37.69|0
1709810100000|2024-03-07 11:15:00|40.16|37.96|40.51|38.31|40.55|38.35|40.12|37.92|0
1709810400000|2024-03-07 11:20:00|40.55|38.35|40.51|38.31|40.59|38.39|40.43|38.23|0
1709810700000|2024-03-07 11:25:00|40.49|38.29|40.54|38.34|40.58|38.38|40.35|38.15|0
1709811000000|2024-03-07 11:30:00|40.5|38.3|40.42|38.22|40.58|38.38|40.31|38.11|0
1709811300000|2024-03-07 11:35:00|40.46|38.26|40.19|37.99|40.5|38.3|40.15|37.95|0
1709811600000|2024-03-07 11:40:00|40.15|37.95|40.07|37.87|40.15|37.95|40|37.8|0
1709811900000|2024-03-07 11:45:00|40.03|37.83|39.99|37.79|40.15|37.95|39.92|37.72|0
1709812200000|2024-03-07 11:50:00|40.03|37.83|40.19|37.99|40.26|38.06|39.96|37.76|0
1709812500000|2024-03-07 11:55:00|40.22|38.02|40.26|38.06|40.38|38.18|40.18|37.98|0
1709812800000|2024-03-07 12:00:00|40.24|38.04|40.12|37.92|40.3|38.1|39.95|37.75|0
1709813100000|2024-03-07 12:05:00|40.14|37.94|40.2|38|40.22|38.02|40.03|37.83|0
1709813400000|2024-03-07 12:10:00|40.22|38.02|39.91|37.71|40.3|38.1|39.87|37.67|0
1709813700000|2024-03-07 12:15:00|39.95|37.75|39.95|37.75|40.06|37.86|39.91|37.71|0
1709814000000|2024-03-07 12:20:00|39.98|37.78|39.37|37.17|39.98|37.78|39.31|37.11|0
1709814300000|2024-03-07 12:25:00|39.41|37.21|39.56|37.36|39.67|37.47|39.41|37.21|0
1709814600000|2024-03-07 12:30:00|39.52|37.32|39.63|37.43|39.83|37.63|39.48|37.28|0
1709814900000|2024-03-07 12:35:00|39.67|37.47|39.59|37.39|39.79|37.59|39.56|37.36|0
1709815200000|2024-03-07 12:40:00|39.63|37.43|39.78|37.58|39.98|37.78|39.59|37.39|0
1709815500000|2024-03-07 12:45:00|39.8|37.6|39.63|37.43|39.86|37.66|39.59|37.39|0
1709815800000|2024-03-07 12:50:00|39.67|37.47|39.97|37.77|39.97|37.77|39.63|37.43|0
1709816100000|2024-03-07 12:55:00|40.01|37.81|39.72|37.52|40.42|38.22|39.68|37.48|0
1709816400000|2024-03-07 13:00:00|39.57|37.37|39.8|37.6|39.83|37.63|39.57|37.37|0
1709816700000|2024-03-07 13:05:00|39.82|37.62|39.79|37.59|40.18|37.98|39.76|37.56|0
1709817000000|2024-03-07 13:10:00|39.76|37.56|39.64|37.44|39.76|37.56|39.52|37.32|0
1709817300000|2024-03-07 13:15:00|39.56|37.36|38.73|36.53|39.56|37.36|38.71|36.51|0
1709817600000|2024-03-07 13:20:00|38.69|36.49|38.8|36.6|39.03|36.83|38.69|36.49|0
1709817900000|2024-03-07 13:25:00|38.76|36.56|38.76|36.56|38.8|36.6|38.65|36.45|0
1709818200000|2024-03-07 13:30:00|38.8|36.6|38.28|36.08|38.82|36.62|38.06|35.86|0
1709818500000|2024-03-07 13:35:00|38.24|36.04|38.27|36.07|38.42|36.22|38.02|35.82|0
1709818800000|2024-03-07 13:40:00|38.31|36.11|37.87|35.67|38.61|36.41|37.87|35.67|0
1709819100000|2024-03-07 13:45:00|37.9|35.7|38.31|36.11|38.31|36.11|37.83|35.63|0
1709819400000|2024-03-07 13:50:00|38.29|36.09|38.38|36.18|38.49|36.29|38.16|35.96|0
1709819700000|2024-03-07 13:55:00|38.42|36.22|38.3|36.1|38.42|36.22|38.12|35.92|0
1709820000000|2024-03-07 14:00:00|38.23|36.03|38.38|36.18|38.53|36.33|38.19|35.99|0
1709820300000|2024-03-07 14:05:00|38.34|36.14|38.15|35.95|38.38|36.18|38.1|35.9|0
1709820600000|2024-03-07 14:10:00|38.19|35.99|37.93|35.73|38.38|36.18|37.86|35.66|0
1709820900000|2024-03-07 14:15:00|37.95|35.75|37.27|35.07|37.97|35.77|37.23|35.03|0
1709821200000|2024-03-07 14:20:00|37.23|35.03|37.49|35.29|37.52|35.32|37.13|34.93|0
1709821500000|2024-03-07 14:25:00|37.51|35.31|36.8|34.6|37.71|35.51|36.73|34.53|0
1709821800000|2024-03-07 14:30:00|36.83|34.63|36.83|34.63|37.38|35.18|36.66|34.46|0
1709822100000|2024-03-07 14:35:00|36.8|34.6|37.44|35.24|38.36|36.16|36.16|33.96|0
1709822400000|2024-03-07 14:40:00|37.4|35.2|38.53|36.33|38.53|36.33|37.4|35.2|0
1709822700000|2024-03-07 14:45:00|38.49|36.29|38.49|36.29|39.35|37.15|38.45|36.25|0
1709823000000|2024-03-07 14:50:00|38.53|36.33|38.01|35.81|38.71|36.51|37.76|35.56|0
1709823300000|2024-03-07 14:55:00|37.97|35.77|37.83|35.63|38.19|35.99|37.36|35.16|0
1709823600000|2024-03-07 15:00:00|37.79|35.59|37.97|35.77|38.3|36.1|37.75|35.55|0
1709823900000|2024-03-07 15:05:00|38.01|35.81|38.01|35.81|38.33|36.13|37.75|35.55|0
1709824200000|2024-03-07 15:10:00|38.04|35.84|37.42|35.22|38.04|35.84|37.17|34.97|0
1709824500000|2024-03-07 15:15:00|37.39|35.19|37.28|35.08|37.42|35.22|37|34.8|0
1709824800000|2024-03-07 15:20:00|37.21|35.01|37.08|34.88|37.39|35.19|37.03|34.83|0
1709825100000|2024-03-07 15:25:00|37.03|34.83|37.54|35.34|37.94|35.74|37.03|34.83|0
1709825400000|2024-03-07 15:30:00|37.5|35.3|37.61|35.41|37.97|35.77|37.43|35.23|0
1709825700000|2024-03-07 15:35:00|37.65|35.45|37.39|35.19|37.83|35.63|37.39|35.19|0
1709826000000|2024-03-07 15:40:00|37.36|35.16|36.83|34.63|37.39|35.19|36.69|34.49|0
1709826300000|2024-03-07 15:45:00|36.79|34.59|36.1|33.9|37.2|35|36.03|33.83|0
1709826600000|2024-03-07 15:50:00|36.13|33.93|36.72|34.52|36.76|34.56|36.1|33.9|0
1709826900000|2024-03-07 15:55:00|36.76|34.56|36.52|34.32|36.94|34.74|36.2|34|0
1709827200000|2024-03-07 16:00:00|36.55|34.35|36.66|34.46|37.01|34.81|36.55|34.35|0
1709827500000|2024-03-07 16:05:00|36.62|34.42|36.65|34.45|36.78|34.58|36.44|34.24|0
1709827800000|2024-03-07 16:10:00|36.58|34.38|36.83|34.63|37.01|34.81|36.55|34.35|0
1709828100000|2024-03-07 16:15:00|36.86|34.66|36.86|34.66|37.11|34.91|36.72|34.52|0
1709828400000|2024-03-07 16:20:00|36.83|34.63|36.4|34.2|36.97|34.77|36.37|34.17|0
1709828700000|2024-03-07 16:25:00|36.44|34.24|36.44|34.24|36.72|34.52|36.26|34.06|0
1709829000000|2024-03-07 16:30:00|36.47|34.27|36.93|34.73|37.14|34.94|36.47|34.27|0
1709829300000|2024-03-07 16:35:00|36.96|34.76|36.71|34.51|37.36|35.16|36.63|34.43|0
1709829600000|2024-03-07 16:40:00|36.68|34.48|36.68|34.48|36.78|34.58|36.5|34.3|0
1709829900000|2024-03-07 16:45:00|36.64|34.44|36.85|34.65|37.03|34.83|36.57|34.37|0
1709830200000|2024-03-07 16:50:00|36.82|34.62|36.53|34.33|36.82|34.62|36.53|34.33|0
1709830500000|2024-03-07 16:55:00|36.5|34.3|36.15|33.95|36.53|34.33|36.01|33.81|0
1709830800000|2024-03-07 17:00:00|36.11|33.91|36.21|34.01|36.53|34.33|36.04|33.84|0
1709831100000|2024-03-07 17:05:00|36.18|33.98|36.21|34.01|36.49|34.29|36.14|33.94|0
1709831400000|2024-03-07 17:10:00|36.25|34.05|36.25|34.05|36.28|34.08|35.9|33.7|0
1709831700000|2024-03-07 17:15:00|36.21|34.01|35.83|33.63|36.21|34.01|35.76|33.56|0
1709832000000|2024-03-07 17:20:00|35.86|33.66|35.96|33.76|36.28|34.08|35.69|33.49|0
1709832300000|2024-03-07 17:25:00|36|33.8|36.69|34.49|36.69|34.49|35.86|33.66|0
1709832600000|2024-03-07 17:30:00|36.62|34.42|36.73|34.53|37.05|34.85|36.62|34.42|0
1709832900000|2024-03-07 17:35:00|36.76|34.56|36.55|34.35|36.83|34.63|36.41|34.21|0
1709833200000|2024-03-07 17:40:00|36.62|34.42|36.76|34.56|37.29|35.09|36.59|34.39|0
1709833500000|2024-03-07 17:45:00|36.79|34.59|36.83|34.63|36.86|34.66|36.48|34.28|0
1709833800000|2024-03-07 17:50:00|36.79|34.59|36.58|34.38|36.93|34.73|36.41|34.21|0
1709834100000|2024-03-07 17:55:00|36.61|34.41|36.58|34.38|36.93|34.73|36.51|34.31|0
1709834400000|2024-03-07 18:00:00|36.54|34.34|36.61|34.41|36.61|34.41|36.44|34.24|0
1709834700000|2024-03-07 18:05:00|36.58|34.38|36.33|34.13|36.96|34.76|36.26|34.06|0
1709835000000|2024-03-07 18:10:00|36.29|34.09|36.43|34.23|36.57|34.37|36.02|33.82|0
1709835300000|2024-03-07 18:15:00|36.47|34.27|36.15|33.95|36.47|34.27|36.05|33.85|0
1709835600000|2024-03-07 18:20:00|36.19|33.99|36.17|33.97|36.43|34.23|36.08|33.88|0
1709835900000|2024-03-07 18:25:00|36.19|33.99|35.96|33.76|36.29|34.09|35.94|33.74|0
1709836200000|2024-03-07 18:30:00|35.94|33.74|35.7|33.5|36.15|33.95|35.66|33.46|0
1709836500000|2024-03-07 18:35:00|35.66|33.46|35.7|33.5|35.83|33.63|35.56|33.36|0
1709836800000|2024-03-07 18:40:00|35.68|33.48|35.49|33.29|36.01|33.81|35.45|33.25|0
1709837100000|2024-03-07 18:45:00|35.45|33.25|35.18|32.98|35.56|33.36|35.15|32.95|0
1709837400000|2024-03-07 18:50:00|35.15|32.95|35.85|33.65|36.26|34.06|34.84|32.64|0
1709837700000|2024-03-07 18:55:00|35.78|33.58|35.85|33.65|35.92|33.72|35.61|33.41|0
1709838000000|2024-03-07 19:00:00|35.81|33.61|35.71|33.51|36.26|34.06|35.64|33.44|0
1709838300000|2024-03-07 19:05:00|35.68|33.48|36.15|33.95|36.26|34.06|35.68|33.48|0
1709838600000|2024-03-07 19:10:00|36.12|33.92|35.98|33.78|36.12|33.92|35.84|33.64|0
1709838900000|2024-03-07 19:15:00|35.95|33.75|36.01|33.81|36.32|34.12|35.77|33.57|0
1709839200000|2024-03-07 19:20:00|35.98|33.78|36.46|34.26|36.5|34.3|35.98|33.78|0
1709839500000|2024-03-07 19:25:00|36.43|34.23|36.53|34.33|36.67|34.47|36.39|34.19|0
1709839800000|2024-03-07 19:30:00|36.49|34.29|36.49|34.29|36.63|34.43|36.39|34.19|0
1709840100000|2024-03-07 19:35:00|36.53|34.33|36.49|34.29|36.63|34.43|36.47|34.27|0
1709840400000|2024-03-07 19:40:00|36.39|34.19|36.59|34.39|36.66|34.46|36.35|34.15|0
1709840700000|2024-03-07 19:45:00|36.63|34.43|36.45|34.25|36.7|34.5|36.38|34.18|0
1709841000000|2024-03-07 19:50:00|36.49|34.29|36.35|34.15|36.56|34.36|36.35|34.15|0
1709841300000|2024-03-07 19:55:00|36.38|34.18|36.9|34.7|37.15|34.95|36.28|34.08|0
1709841600000|2024-03-07 20:00:00|36.97|34.77|37.73|34.65|38.3|35.91|36.97|34.65|0
1709841900000|2024-03-07 20:05:00|37.76|34.68|37.72|34.64|37.93|34.85|36.97|33.89|0
1709842200000|2024-03-07 20:10:00|37.76|34.68|37.22|34.14|37.86|34.78|37.19|34.11|0
1709842500000|2024-03-07 20:15:00|37.26|34.18|37.18|34.54|37.61|34.72|37.14|34.11|0
1709842800000|2024-03-07 20:20:00|37.14|34.5|37.06|34.86|37.43|35.08|36.92|34.5|0
1709843100000|2024-03-07 20:25:00|37.1|34.9|37.1|34.9|37.17|34.97|36.89|34.69|0
1709843400000|2024-03-07 20:30:00|37.13|34.93|36.5|34.3|37.13|34.93|36.5|34.3|0
1709843700000|2024-03-07 20:35:00|36.53|34.33|35.77|33.57|36.64|34.44|35.75|33.55|0
1709844000000|2024-03-07 20:40:00|35.8|33.6|35.39|33.19|35.8|33.6|35.36|33.16|0
1709844300000|2024-03-07 20:45:00|35.43|33.23|35.97|33.77|36.01|33.81|35.39|33.19|0
1709844600000|2024-03-07 20:50:00|35.9|33.7|35.32|33.12|36.22|34.02|35.32|33.12|0
1709844900000|2024-03-07 20:55:00|35.15|32.95|35.73|33.53|36.11|33.91|35.05|32.85|0
1709845200000|2024-03-07 21:00:00|36.07|33.87|36.53|34.33|36.56|34.36|36.07|33.87|0
1709845500000|2024-03-07 21:05:00|36.49|34.29|36.67|34.47|36.77|34.57|36.42|34.22|0
1709845800000|2024-03-07 21:10:00|36.7|34.5|36.73|34.53|36.74|34.54|36.59|34.39|0
1709846100000|2024-03-07 21:15:00|36.97|34.57|37.58|35.18|38.41|36.01|36.83|34.43|0
1709846400000|2024-03-07 21:20:00|37.54|35.14|37.79|35.39|37.9|35.5|37.29|34.89|0
1709846700000|2024-03-07 21:25:00|37.83|35.43|37.22|34.82|38.05|35.65|37.15|34.75|0
1709847000000|2024-03-07 21:30:00|37.18|34.78|37.25|34.85|37.29|34.89|37.04|34.64|0
1709847300000|2024-03-07 21:35:00|37.22|34.82|36.83|34.43|37.39|34.99|36.76|34.36|0
1709847600000|2024-03-07 21:40:00|36.82|34.42|36.86|34.46|36.93|34.53|36.65|34.25|0
1709847900000|2024-03-07 21:45:00|36.96|34.56|36.8|34.4|36.96|34.56|36.68|34.28|0
1709848200000|2024-03-07 21:50:00|36.79|34.39|36.5|34.1|36.79|34.39|36.43|34.03|0
1709848500000|2024-03-07 21:55:00|36.54|34.14|36.59|34.19|36.68|34.28|36.4|34|0
1709848800000|2024-03-07 22:00:00|36.51|34.11|36.56|34.16|36.57|34.17|36.49|34.09|0
1709849100000|2024-03-07 22:05:00|36.53|34.13|36.57|34.17|36.57|34.17|36.53|34.13|0
1709849400000|2024-03-07 22:10:00|36.58|34.18|36.55|34.15|36.58|34.18|36.52|34.12|0
1709849700000|2024-03-07 22:15:00|36.53|34.13|36.52|34.12|36.53|34.13|36.47|34.07|0
1709850000000|2024-03-07 22:20:00|36.5|34.1|36.48|34.08|36.52|34.12|36.45|34.05|0
1709850300000|2024-03-07 22:25:00|36.47|34.07|36.57|34.17|36.57|34.17|36.47|34.07|0
1709850600000|2024-03-07 22:30:00|36.52|34.12|36.49|34.09|36.54|34.14|36.43|34.03|0
1709850900000|2024-03-07 22:35:00|36.47|34.07|36.38|33.98|36.52|34.12|36.38|33.98|0
1709851200000|2024-03-07 22:40:00|36.36|33.96|36.32|33.92|36.36|33.96|36.31|33.91|0
1709851500000|2024-03-07 22:45:00|36.31|33.91|36.32|33.92|36.33|33.93|36.31|33.91|0
1709851800000|2024-03-07 22:50:00|36.34|33.94|36.32|33.92|36.34|33.94|36.31|33.91|0
1709852100000|2024-03-07 22:55:00|36.4|34|36.35|33.95|36.4|34|36.3|33.9|0
1709852400000|2024-03-07 23:00:00|36.08|33.68|36.37|33.97|36.48|34.08|35.89|33.49|0
1709852700000|2024-03-07 23:05:00|36.36|33.96|36.3|33.9|36.37|33.97|35.96|33.56|0
1709853000000|2024-03-07 23:10:00|36.27|33.87|36.16|33.76|36.27|33.87|36.06|33.66|0
1709853300000|2024-03-07 23:15:00|36.2|33.8|36.09|33.69|36.2|33.8|35.99|33.59|0
1709853600000|2024-03-07 23:20:00|36.06|33.66|36|33.6|36.06|33.66|35.85|33.45|0
1709853900000|2024-03-07 23:25:00|35.99|33.59|36.23|33.83|36.26|33.86|35.88|33.48|0
1709854200000|2024-03-07 23:30:00|36.26|33.86|36.24|33.84|36.28|33.88|36.19|33.79|0
1709854500000|2024-03-07 23:35:00|36.26|33.86|36.36|33.96|36.4|34|36.22|33.82|0
1709854800000|2024-03-07 23:40:00|36.33|33.93|36.22|33.82|36.33|33.93|36.19|33.79|0
1709855100000|2024-03-07 23:45:00|36.19|33.79|36.15|33.75|36.26|33.86|36.15|33.75|0
1709855400000|2024-03-07 23:50:00|36.22|33.82|36.32|33.92|36.36|33.96|36.18|33.78|0
1709855700000|2024-03-07 23:55:00|36.29|33.89|36.18|33.78|36.43|34.03|36.18|33.78|0
1709769600000|2024-03-07 00:00:00|40.48|38.08|40.14|37.74|40.5|38.1|40.14|37.74|0
1709769900000|2024-03-07 00:05:00|40.12|37.72|40.22|37.82|40.3|37.9|40.1|37.7|0
1709770200000|2024-03-07 00:10:00|40.26|37.86|40.45|38.05|40.45|38.05|40.26|37.86|0
1709770500000|2024-03-07 00:15:00|40.47|38.07|40.59|38.19|40.61|38.21|40.41|38.01|0
1709770800000|2024-03-07 00:20:00|40.57|38.17|40.96|38.56|40.96|38.56|40.57|38.17|0
1709771100000|2024-03-07 00:25:00|41.04|38.64|41.12|38.72|41.16|38.76|40.92|38.52|0
1709771400000|2024-03-07 00:30:00|41.16|38.76|41.2|38.8|41.48|39.08|41.16|38.76|0
1709771700000|2024-03-07 00:35:00|41.16|38.76|41.24|38.84|41.3|38.9|41.12|38.72|0
1709772000000|2024-03-07 00:40:00|41.2|38.8|41.43|39.03|41.48|39.08|41.2|38.8|0
1709772300000|2024-03-07 00:45:00|41.52|39.12|41.59|39.19|41.72|39.32|41.31|38.91|0
1709772600000|2024-03-07 00:50:00|41.63|39.23|41.31|38.91|41.63|39.23|41.23|38.83|0
1709772900000|2024-03-07 00:55:00|41.27|38.87|41.27|38.87|41.39|38.99|41.23|38.83|0
1709773200000|2024-03-07 01:00:00|41.31|38.91|42.03|39.63|42.08|39.68|41.31|38.91|0
1709773500000|2024-03-07 01:05:00|42.16|39.76|42.07|39.67|42.61|40.21|41.97|39.57|0
1709773800000|2024-03-07 01:10:00|42.2|39.8|41.63|39.23|42.28|39.88|41.63|39.23|0
1709774100000|2024-03-07 01:15:00|41.53|39.33|41.16|38.96|41.57|39.37|41.16|38.96|0
1709774400000|2024-03-07 01:20:00|41.2|39|41.28|39.08|41.36|39.16|41.12|38.92|0
1709774700000|2024-03-07 01:25:00|41.24|39.04|41.2|39|41.24|39.04|41.08|38.88|0
1709775000000|2024-03-07 01:30:00|41.16|38.96|41.22|39.02|41.3|39.1|41.04|38.84|0
1709775300000|2024-03-07 01:35:00|41.24|39.04|42.14|39.94|42.23|40.03|41.24|39.04|0
1709775600000|2024-03-07 01:40:00|42.67|40.47|43.01|40.81|43.14|40.94|42.67|40.47|0
1709775900000|2024-03-07 01:45:00|43.03|40.83|43.24|41.04|43.3|41.1|42.97|40.77|0
1709776200000|2024-03-07 01:50:00|43.21|41.01|43.57|41.37|43.59|41.39|43.01|40.81|0
1709776500000|2024-03-07 01:55:00|43.59|41.39|43.83|41.63|43.88|41.68|43.46|41.26|0
1709776800000|2024-03-07 02:00:00|43.79|41.59|43.62|41.42|43.79|41.59|43.46|41.26|0
1709777100000|2024-03-07 02:05:00|43.58|41.38|43.83|41.63|43.83|41.63|43.54|41.34|0
1709777400000|2024-03-07 02:10:00|43.87|41.67|43.83|41.63|44.04|41.84|43.62|41.42|0
1709777700000|2024-03-07 02:15:00|43.74|41.54|43.7|41.5|43.83|41.63|43.64|41.44|0
1709778000000|2024-03-07 02:20:00|43.74|41.54|44.41|42.21|44.45|42.25|43.7|41.5|0
1709778300000|2024-03-07 02:25:00|44.45|42.25|44.28|42.08|44.45|42.25|44.07|41.87|0
1709778600000|2024-03-07 02:30:00|44.26|42.06|44.24|42.04|44.28|42.08|44.07|41.87|0
1709778900000|2024-03-07 02:35:00|44.2|42|44.18|41.98|44.28|42.08|44.03|41.83|0
1709779200000|2024-03-07 02:40:00|44.2|42|44.11|41.91|44.2|42|44.03|41.83|0
1709779500000|2024-03-07 02:45:00|44.07|41.87|43.98|41.78|44.11|41.91|43.9|41.7|0
1709779800000|2024-03-07 02:50:00|43.94|41.74|43.94|41.74|43.98|41.78|43.81|41.61|0
1709780100000|2024-03-07 02:55:00|43.9|41.7|43.85|41.65|43.98|41.78|43.83|41.63|0
1709780400000|2024-03-07 03:00:00|43.81|41.61|43.93|41.73|44|41.8|43.73|41.53|0
1709780700000|2024-03-07 03:05:00|43.89|41.69|43.93|41.73|43.97|41.77|43.77|41.57|0
1709781000000|2024-03-07 03:10:00|43.89|41.69|43.64|41.44|43.89|41.69|43.64|41.44|0
1709781300000|2024-03-07 03:15:00|43.68|41.48|43.64|41.44|43.72|41.52|43.55|41.35|0
1709781600000|2024-03-07 03:20:00|43.68|41.48|43.97|41.77|44.01|41.81|43.68|41.48|0
1709781900000|2024-03-07 03:25:00|43.95|41.75|43.84|41.64|43.95|41.75|43.78|41.58|0
1709782200000|2024-03-07 03:30:00|43.76|41.56|43.67|41.47|43.8|41.6|43.63|41.43|0
1709782500000|2024-03-07 03:35:00|43.71|41.51|43.67|41.47|43.84|41.64|43.67|41.47|0
1709782800000|2024-03-07 03:40:00|43.63|41.43|43.42|41.22|43.65|41.45|43.38|41.18|0
1709783100000|2024-03-07 03:45:00|43.46|41.26|43.42|41.22|43.58|41.38|43.42|41.22|0
1709783400000|2024-03-07 03:50:00|43.38|41.18|43.21|41.01|43.38|41.18|43.13|40.93|0
1709783700000|2024-03-07 03:55:00|43.17|40.97|43|40.8|43.19|40.99|42.92|40.72|0
1709784000000|2024-03-07 04:00:00|42.94|40.74|43.08|40.88|43.12|40.92|42.84|40.64|0
1709784300000|2024-03-07 04:05:00|43.12|40.92|43.29|41.09|43.29|41.09|43.12|40.92|0
1709784600000|2024-03-07 04:10:00|43.33|41.13|43.33|41.13|43.41|41.21|43.28|41.08|0
1709784900000|2024-03-07 04:15:00|43.28|41.08|43.16|40.96|43.28|41.08|43.14|40.94|0
1709785200000|2024-03-07 04:20:00|43.2|41|43.07|40.87|43.24|41.04|43.07|40.87|0
1709785500000|2024-03-07 04:25:00|43.11|40.91|42.95|40.75|43.16|40.96|42.95|40.75|0
1709785800000|2024-03-07 04:30:00|42.91|40.71|42.99|40.79|43.03|40.83|42.87|40.67|0
1709786100000|2024-03-07 04:35:00|43.03|40.83|43.03|40.83|43.13|40.93|42.99|40.79|0
1709786400000|2024-03-07 04:40:00|42.99|40.79|42.86|40.66|42.99|40.79|42.82|40.62|0
1709786700000|2024-03-07 04:45:00|42.84|40.64|42.82|40.62|42.9|40.7|42.78|40.58|0
1709787000000|2024-03-07 04:50:00|42.78|40.58|42.82|40.62|42.82|40.62|42.74|40.54|0
1709787300000|2024-03-07 04:55:00|42.8|40.6|42.86|40.66|42.86|40.66|42.77|40.57|0
1709787600000|2024-03-07 05:00:00|42.81|40.61|42.73|40.53|42.81|40.61|42.65|40.45|0
1709787900000|2024-03-07 05:05:00|42.77|40.57|42.69|40.49|42.81|40.61|42.57|40.37|0
1709788200000|2024-03-07 05:10:00|42.73|40.53|42.44|40.24|42.73|40.53|42.44|40.24|0
1709788500000|2024-03-07 05:15:00|42.46|40.26|42.4|40.2|42.52|40.32|42.4|40.2|0
1709788800000|2024-03-07 05:20:00|42.44|40.24|42.44|40.24|42.48|40.28|42.28|40.08|0
1709789100000|2024-03-07 05:25:00|42.48|40.28|42.52|40.32|42.52|40.32|42.44|40.24|0
1709789400000|2024-03-07 05:30:00|42.56|40.36|42.68|40.48|42.68|40.48|42.48|40.28|0
1709789700000|2024-03-07 05:35:00|42.64|40.44|42.74|40.54|42.88|40.68|42.64|40.44|0
1709790000000|2024-03-07 05:40:00|42.76|40.56|42.72|40.52|42.76|40.56|42.59|40.39|0
1709790300000|2024-03-07 05:45:00|42.67|40.47|42.63|40.43|42.76|40.56|42.63|40.43|0
1709790600000|2024-03-07 05:50:00|42.61|40.41|42.67|40.47|42.78|40.58|42.55|40.35|0
1709790900000|2024-03-07 05:55:00|42.63|40.43|42.63|40.43|42.63|40.43|42.47|40.27|0
1709791200000|2024-03-07 06:00:00|42.67|40.47|42.5|40.3|42.75|40.55|42.46|40.26|0
1709791500000|2024-03-07 06:05:00|42.54|40.34|42.5|40.3|42.54|40.34|42.42|40.22|0
1709791800000|2024-03-07 06:10:00|42.54|40.34|42.58|40.38|42.79|40.59|42.54|40.34|0
1709792100000|2024-03-07 06:15:00|42.6|40.4|42.6|40.4|42.66|40.46|42.56|40.36|0
1709792400000|2024-03-07 06:20:00|42.56|40.36|42.27|40.07|42.58|40.38|42.27|40.07|0
1709792700000|2024-03-07 06:25:00|42.23|40.03|42.21|40.01|42.33|40.13|42.17|39.97|0
1709793000000|2024-03-07 06:30:00|42.17|39.97|42.17|39.97|42.25|40.05|42.13|39.93|0
1709793300000|2024-03-07 06:35:00|42.21|40.01|42.29|40.09|42.33|40.13|42.17|39.97|0
1709793600000|2024-03-07 06:40:00|42.25|40.05|42.53|40.33|42.55|40.35|42.21|40.01|0
1709793900000|2024-03-07 06:45:00|42.57|40.37|42.65|40.45|42.73|40.53|42.53|40.33|0
1709794200000|2024-03-07 06:50:00|42.69|40.49|43.18|40.98|43.2|41|42.65|40.45|0
1709794500000|2024-03-07 06:55:00|43.22|41.02|43.18|40.98|43.31|41.11|42.98|40.78|0
1709794800000|2024-03-07 07:00:00|43.22|41.02|43.43|41.23|43.47|41.27|43.06|40.86|0
1709795100000|2024-03-07 07:05:00|43.45|41.25|43.51|41.31|43.55|41.35|43.34|41.14|0
1709795400000|2024-03-07 07:10:00|43.55|41.35|43.59|41.39|43.67|41.47|43.47|41.27|0
1709795700000|2024-03-07 07:15:00|43.63|41.43|43.73|41.53|43.88|41.68|43.63|41.43|0
1709796000000|2024-03-07 07:20:00|43.75|41.55|43.71|41.51|43.88|41.68|43.71|41.51|0
1709796300000|2024-03-07 07:25:00|43.77|41.57|44|41.8|44|41.8|43.75|41.55|0
1709796600000|2024-03-07 07:30:00|43.96|41.76|43.83|41.63|43.98|41.78|43.75|41.55|0
1709796900000|2024-03-07 07:35:00|43.79|41.59|43.83|41.63|44.08|41.88|43.62|41.42|0
1709797200000|2024-03-07 07:40:00|43.85|41.65|43.27|41.07|43.87|41.67|43.23|41.03|0
1709797500000|2024-03-07 07:45:00|43.36|41.16|43.27|41.07|43.36|41.16|43.27|41.07|0
1709797800000|2024-03-07 07:50:00|43.25|41.05|43.14|40.94|43.27|41.07|43.06|40.86|0
1709798100000|2024-03-07 07:55:00|43.1|40.9|43.6|41.4|43.6|41.4|43.06|40.86|0
1709798400000|2024-03-07 08:00:00|43.64|41.44|43.18|40.98|43.64|41.44|43.12|40.92|0
1709798700000|2024-03-07 08:05:00|43.14|40.94|43.51|41.31|43.56|41.36|42.85|40.65|0
1709799000000|2024-03-07 08:10:00|43.6|41.4|43.97|41.77|44.65|42.45|43.6|41.4|0
1709799300000|2024-03-07 08:15:00|43.89|41.69|43.72|41.52|43.95|41.75|43.43|41.23|0
1709799600000|2024-03-07 08:20:00|43.68|41.48|43.09|40.89|43.72|41.52|43.01|40.81|0
1709799900000|2024-03-07 08:25:00|43.07|40.87|43.35|41.15|43.4|41.2|42.84|40.64|0
1709800200000|2024-03-07 08:30:00|43.31|41.11|43.33|41.13|43.39|41.19|43.23|41.03|0
1709800500000|2024-03-07 08:35:00|43.35|41.15|43.18|40.98|43.37|41.17|42.98|40.78|0
1709800800000|2024-03-07 08:40:00|43.14|40.94|43.22|41.02|43.43|41.23|43.14|40.94|0
1709801100000|2024-03-07 08:45:00|43.27|41.07|43.16|40.96|43.31|41.11|43.06|40.86|0
1709801400000|2024-03-07 08:50:00|43.18|40.98|43.18|40.98|43.3|41.1|43.1|40.9|0
1709801700000|2024-03-07 08:55:00|43.14|40.94|43.05|40.85|43.43|41.23|43.05|40.85|0
1709802000000|2024-03-07 09:00:00|43.09|40.89|42.6|40.4|43.26|41.06|42.48|40.28|0
1709802300000|2024-03-07 09:05:00|42.56|40.36|42.62|40.42|42.64|40.44|42.48|40.28|0
1709802600000|2024-03-07 09:10:00|42.68|40.48|42.51|40.31|42.72|40.52|42.35|40.15|0
1709802900000|2024-03-07 09:15:00|42.43|40.23|42.15|39.95|42.43|40.23|41.99|39.79|0
1709803200000|2024-03-07 09:20:00|42.11|39.91|41.72|39.52|42.11|39.91|41.58|39.38|0
1709803500000|2024-03-07 09:25:00|41.7|39.5|41.22|39.02|41.7|39.5|41.14|38.94|0
1709803800000|2024-03-07 09:30:00|41.14|38.94|41.38|39.18|41.42|39.22|41.06|38.86|0
1709804100000|2024-03-07 09:35:00|41.4|39.2|41.18|38.98|41.42|39.22|41.06|38.86|0
1709804400000|2024-03-07 09:40:00|41.22|39.02|41.06|38.86|41.26|39.06|41.02|38.82|0
1709804700000|2024-03-07 09:45:00|41.14|38.94|41.33|39.13|41.33|39.13|41.06|38.86|0
1709805000000|2024-03-07 09:50:00|41.31|39.11|41.05|38.85|41.31|39.11|40.86|38.66|0
1709805300000|2024-03-07 09:55:00|41.09|38.89|40.93|38.73|41.09|38.89|40.93|38.73|0
1709805600000|2024-03-07 10:00:00|40.89|38.69|40.7|38.5|40.89|38.69|40.62|38.42|0
1709805900000|2024-03-07 10:05:00|40.66|38.46|40.5|38.3|40.7|38.5|40.38|38.18|0
1709806200000|2024-03-07 10:10:00|40.52|38.32|40.15|37.95|40.54|38.34|40.07|37.87|0
1709806500000|2024-03-07 10:15:00|40.11|37.91|39.99|37.79|40.3|38.1|39.95|37.75|0
1709806800000|2024-03-07 10:20:00|40.03|37.83|40.8|38.6|41.85|39.65|39.91|37.71|0
1709807100000|2024-03-07 10:25:00|40.88|38.68|40.84|38.64|41.07|38.87|40.84|38.64|0
1709807400000|2024-03-07 10:30:00|40.82|38.62|40.84|38.64|40.88|38.68|40.68|38.48|0
1709807700000|2024-03-07 10:35:00|40.76|38.56|40.6|38.4|40.8|38.6|40.6|38.4|0
1709808000000|2024-03-07 10:40:00|40.66|38.46|40.29|38.09|40.68|38.48|40.25|38.05|0
1709808300000|2024-03-07 10:45:00|40.25|38.05|40.27|38.07|40.33|38.13|39.98|37.78|0
1709808600000|2024-03-07 10:50:00|40.21|38.01|40.17|37.97|40.32|38.12|40.11|37.91|0
1709808900000|2024-03-07 10:55:00|40.13|37.93|40.01|37.81|40.17|37.97|39.97|37.77|0
1709809200000|2024-03-07 11:00:00|39.99|37.79|40.01|37.81|40.2|38|39.97|37.77|0
1709809500000|2024-03-07 11:05:00|39.99|37.79|39.97|37.77|40.09|37.89|39.89|37.69|0
1709809800000|2024-03-07 11:10:00|39.93|37.73|40.12|37.92|40.16|37.96|39.89|37.69|0
1709810100000|2024-03-07 11:15:00|40.16|37.96|40.51|38.31|40.55|38.35|40.12|37.92|0
1709810400000|2024-03-07 11:20:00|40.55|38.35|40.51|38.31|40.59|38.39|40.43|38.23|0
1709810700000|2024-03-07 11:25:00|40.49|38.29|40.54|38.34|40.58|38.38|40.35|38.15|0
1709811000000|2024-03-07 11:30:00|40.5|38.3|40.42|38.22|40.58|38.38|40.31|38.11|0
1709811300000|2024-03-07 11:35:00|40.46|38.26|40.19|37.99|40.5|38.3|40.15|37.95|0
1709811600000|2024-03-07 11:40:00|40.15|37.95|40.07|37.87|40.15|37.95|40|37.8|0
1709811900000|2024-03-07 11:45:00|40.03|37.83|39.99|37.79|40.15|37.95|39.92|37.72|0
1709812200000|2024-03-07 11:50:00|40.03|37.83|40.19|37.99|40.26|38.06|39.96|37.76|0
1709812500000|2024-03-07 11:55:00|40.22|38.02|40.26|38.06|40.38|38.18|40.18|37.98|0
1709812800000|2024-03-07 12:00:00|40.24|38.04|40.12|37.92|40.3|38.1|39.95|37.75|0
1709813100000|2024-03-07 12:05:00|40.14|37.94|40.2|38|40.22|38.02|40.03|37.83|0
1709813400000|2024-03-07 12:10:00|40.22|38.02|39.91|37.71|40.3|38.1|39.87|37.67|0
1709813700000|2024-03-07 12:15:00|39.95|37.75|39.95|37.75|40.06|37.86|39.91|37.71|0
1709814000000|2024-03-07 12:20:00|39.98|37.78|39.37|37.17|39.98|37.78|39.31|37.11|0
1709814300000|2024-03-07 12:25:00|39.41|37.21|39.56|37.36|39.67|37.47|39.41|37.21|0
1709814600000|2024-03-07 12:30:00|39.52|37.32|39.63|37.43|39.83|37.63|39.48|37.28|0
1709814900000|2024-03-07 12:35:00|39.67|37.47|39.59|37.39|39.79|37.59|39.56|37.36|0
1709815200000|2024-03-07 12:40:00|39.63|37.43|39.78|37.58|39.98|37.78|39.59|37.39|0
1709815500000|2024-03-07 12:45:00|39.8|37.6|39.63|37.43|39.86|37.66|39.59|37.39|0
1709815800000|2024-03-07 12:50:00|39.67|37.47|39.97|37.77|39.97|37.77|39.63|37.43|0
1709816100000|2024-03-07 12:55:00|40.01|37.81|39.72|37.52|40.42|38.22|39.68|37.48|0
1709816400000|2024-03-07 13:00:00|39.57|37.37|39.8|37.6|39.83|37.63|39.57|37.37|0
1709816700000|2024-03-07 13:05:00|39.82|37.62|39.79|37.59|40.18|37.98|39.76|37.56|0
1709817000000|2024-03-07 13:10:00|39.76|37.56|39.64|37.44|39.76|37.56|39.52|37.32|0
1709817300000|2024-03-07 13:15:00|39.56|37.36|38.73|36.53|39.56|37.36|38.71|36.51|0
1709817600000|2024-03-07 13:20:00|38.69|36.49|38.8|36.6|39.03|36.83|38.69|36.49|0
1709817900000|2024-03-07 13:25:00|38.76|36.56|38.76|36.56|38.8|36.6|38.65|36.45|0
1709818200000|2024-03-07 13:30:00|38.8|36.6|38.28|36.08|38.82|36.62|38.06|35.86|0
1709818500000|2024-03-07 13:35:00|38.24|36.04|38.27|36.07|38.42|36.22|38.02|35.82|0
1709818800000|2024-03-07 13:40:00|38.31|36.11|37.87|35.67|38.61|36.41|37.87|35.67|0
1709819100000|2024-03-07 13:45:00|37.9|35.7|38.31|36.11|38.31|36.11|37.83|35.63|0
1709819400000|2024-03-07 13:50:00|38.29|36.09|38.38|36.18|38.49|36.29|38.16|35.96|0
1709819700000|2024-03-07 13:55:00|38.42|36.22|38.3|36.1|38.42|36.22|38.12|35.92|0
1709820000000|2024-03-07 14:00:00|38.23|36.03|38.38|36.18|38.53|36.33|38.19|35.99|0
1709820300000|2024-03-07 14:05:00|38.34|36.14|38.15|35.95|38.38|36.18|38.1|35.9|0
1709820600000|2024-03-07 14:10:00|38.19|35.99|37.93|35.73|38.38|36.18|37.86|35.66|0
1709820900000|2024-03-07 14:15:00|37.95|35.75|37.27|35.07|37.97|35.77|37.23|35.03|0
1709821200000|2024-03-07 14:20:00|37.23|35.03|37.49|35.29|37.52|35.32|37.13|34.93|0
1709821500000|2024-03-07 14:25:00|37.51|35.31|36.8|34.6|37.71|35.51|36.73|34.53|0
1709821800000|2024-03-07 14:30:00|36.83|34.63|36.83|34.63|37.38|35.18|36.66|34.46|0
1709822100000|2024-03-07 14:35:00|36.8|34.6|37.44|35.24|38.36|36.16|36.16|33.96|0
1709822400000|2024-03-07 14:40:00|37.4|35.2|38.53|36.33|38.53|36.33|37.4|35.2|0
1709822700000|2024-03-07 14:45:00|38.49|36.29|38.49|36.29|39.35|37.15|38.45|36.25|0
1709823000000|2024-03-07 14:50:00|38.53|36.33|38.01|35.81|38.71|36.51|37.76|35.56|0
1709823300000|2024-03-07 14:55:00|37.97|35.77|37.83|35.63|38.19|35.99|37.36|35.16|0
1709823600000|2024-03-07 15:00:00|37.79|35.59|37.97|35.77|38.3|36.1|37.75|35.55|0
1709823900000|2024-03-07 15:05:00|38.01|35.81|38.01|35.81|38.33|36.13|37.75|35.55|0
1709824200000|2024-03-07 15:10:00|38.04|35.84|37.42|35.22|38.04|35.84|37.17|34.97|0
1709824500000|2024-03-07 15:15:00|37.39|35.19|37.28|35.08|37.42|35.22|37|34.8|0
1709824800000|2024-03-07 15:20:00|37.21|35.01|37.08|34.88|37.39|35.19|37.03|34.83|0
1709825100000|2024-03-07 15:25:00|37.03|34.83|37.54|35.34|37.94|35.74|37.03|34.83|0
1709825400000|2024-03-07 15:30:00|37.5|35.3|37.61|35.41|37.97|35.77|37.43|35.23|0
1709825700000|2024-03-07 15:35:00|37.65|35.45|37.39|35.19|37.83|35.63|37.39|35.19|0
1709826000000|2024-03-07 15:40:00|37.36|35.16|36.83|34.63|37.39|35.19|36.69|34.49|0
1709826300000|2024-03-07 15:45:00|36.79|34.59|36.1|33.9|37.2|35|36.03|33.83|0
1709826600000|2024-03-07 15:50:00|36.13|33.93|36.72|34.52|36.76|34.56|36.1|33.9|0
1709826900000|2024-03-07 15:55:00|36.76|34.56|36.52|34.32|36.94|34.74|36.2|34|0
1709827200000|2024-03-07 16:00:00|36.55|34.35|36.66|34.46|37.01|34.81|36.55|34.35|0
1709827500000|2024-03-07 16:05:00|36.62|34.42|36.65|34.45|36.78|34.58|36.44|34.24|0
1709827800000|2024-03-07 16:10:00|36.58|34.38|36.83|34.63|37.01|34.81|36.55|34.35|0
1709828100000|2024-03-07 16:15:00|36.86|34.66|36.86|34.66|37.11|34.91|36.72|34.52|0
1709828400000|2024-03-07 16:20:00|36.83|34.63|36.4|34.2|36.97|34.77|36.37|34.17|0
1709828700000|2024-03-07 16:25:00|36.44|34.24|36.44|34.24|36.72|34.52|36.26|34.06|0
1709829000000|2024-03-07 16:30:00|36.47|34.27|36.93|34.73|37.14|34.94|36.47|34.27|0
1709829300000|2024-03-07 16:35:00|36.96|34.76|36.71|34.51|37.36|35.16|36.63|34.43|0
1709829600000|2024-03-07 16:40:00|36.68|34.48|36.68|34.48|36.78|34.58|36.5|34.3|0
1709829900000|2024-03-07 16:45:00|36.64|34.44|36.85|34.65|37.03|34.83|36.57|34.37|0
1709830200000|2024-03-07 16:50:00|36.82|34.62|36.53|34.33|36.82|34.62|36.53|34.33|0
1709830500000|2024-03-07 16:55:00|36.5|34.3|36.15|33.95|36.53|34.33|36.01|33.81|0
1709830800000|2024-03-07 17:00:00|36.11|33.91|36.21|34.01|36.53|34.33|36.04|33.84|0
1709831100000|2024-03-07 17:05:00|36.18|33.98|36.21|34.01|36.49|34.29|36.14|33.94|0
1709831400000|2024-03-07 17:10:00|36.25|34.05|36.25|34.05|36.28|34.08|35.9|33.7|0
1709831700000|2024-03-07 17:15:00|36.21|34.01|35.83|33.63|36.21|34.01|35.76|33.56|0
1709832000000|2024-03-07 17:20:00|35.86|33.66|35.96|33.76|36.28|34.08|35.69|33.49|0
1709832300000|2024-03-07 17:25:00|36|33.8|36.69|34.49|36.69|34.49|35.86|33.66|0
1709832600000|2024-03-07 17:30:00|36.62|34.42|36.73|34.53|37.05|34.85|36.62|34.42|0
1709832900000|2024-03-07 17:35:00|36.76|34.56|36.55|34.35|36.83|34.63|36.41|34.21|0
1709833200000|2024-03-07 17:40:00|36.62|34.42|36.76|34.56|37.29|35.09|36.59|34.39|0
1709833500000|2024-03-07 17:45:00|36.79|34.59|36.83|34.63|36.86|34.66|36.48|34.28|0
1709833800000|2024-03-07 17:50:00|36.79|34.59|36.58|34.38|36.93|34.73|36.41|34.21|0
1709834100000|2024-03-07 17:55:00|36.61|34.41|36.58|34.38|36.93|34.73|36.51|34.31|0
1709834400000|2024-03-07 18:00:00|36.54|34.34|36.61|34.41|36.61|34.41|36.44|34.24|0
1709834700000|2024-03-07 18:05:00|36.58|34.38|36.33|34.13|36.96|34.76|36.26|34.06|0
1709835000000|2024-03-07 18:10:00|36.29|34.09|36.43|34.23|36.57|34.37|36.02|33.82|0
1709835300000|2024-03-07 18:15:00|36.47|34.27|36.15|33.95|36.47|34.27|36.05|33.85|0
1709835600000|2024-03-07 18:20:00|36.19|33.99|36.17|33.97|36.43|34.23|36.08|33.88|0
1709835900000|2024-03-07 18:25:00|36.19|33.99|35.96|33.76|36.29|34.09|35.94|33.74|0
1709836200000|2024-03-07 18:30:00|35.94|33.74|35.7|33.5|36.15|33.95|35.66|33.46|0
1709836500000|2024-03-07 18:35:00|35.66|33.46|35.7|33.5|35.83|33.63|35.56|33.36|0
1709836800000|2024-03-07 18:40:00|35.68|33.48|35.49|33.29|36.01|33.81|35.45|33.25|0
1709837100000|2024-03-07 18:45:00|35.45|33.25|35.18|32.98|35.56|33.36|35.15|32.95|0
1709837400000|2024-03-07 18:50:00|35.15|32.95|35.85|33.65|36.26|34.06|34.84|32.64|0
1709837700000|2024-03-07 18:55:00|35.78|33.58|35.85|33.65|35.92|33.72|35.61|33.41|0
1709838000000|2024-03-07 19:00:00|35.81|33.61|35.71|33.51|36.26|34.06|35.64|33.44|0
1709838300000|2024-03-07 19:05:00|35.68|33.48|36.15|33.95|36.26|34.06|35.68|33.48|0
1709838600000|2024-03-07 19:10:00|36.12|33.92|35.98|33.78|36.12|33.92|35.84|33.64|0
1709838900000|2024-03-07 19:15:00|35.95|33.75|36.01|33.81|36.32|34.12|35.77|33.57|0
1709839200000|2024-03-07 19:20:00|35.98|33.78|36.46|34.26|36.5|34.3|35.98|33.78|0
1709839500000|2024-03-07 19:25:00|36.43|34.23|36.53|34.33|36.67|34.47|36.39|34.19|0
1709839800000|2024-03-07 19:30:00|36.49|34.29|36.49|34.29|36.63|34.43|36.39|34.19|0
1709840100000|2024-03-07 19:35:00|36.53|34.33|36.49|34.29|36.63|34.43|36.47|34.27|0
1709840400000|2024-03-07 19:40:00|36.39|34.19|36.59|34.39|36.66|34.46|36.35|34.15|0
1709840700000|2024-03-07 19:45:00|36.63|34.43|36.45|34.25|36.7|34.5|36.38|34.18|0
1709841000000|2024-03-07 19:50:00|36.49|34.29|36.35|34.15|36.56|34.36|36.35|34.15|0
1709841300000|2024-03-07 19:55:00|36.38|34.18|36.9|34.7|37.15|34.95|36.28|34.08|0
1709841600000|2024-03-07 20:00:00|36.97|34.77|37.73|34.65|38.3|35.91|36.97|34.65|0
1709841900000|2024-03-07 20:05:00|37.76|34.68|37.72|34.64|37.93|34.85|36.97|33.89|0
1709842200000|2024-03-07 20:10:00|37.76|34.68|37.22|34.14|37.86|34.78|37.19|34.11|0
1709842500000|2024-03-07 20:15:00|37.26|34.18|37.18|34.54|37.61|34.72|37.14|34.11|0
1709842800000|2024-03-07 20:20:00|37.14|34.5|37.06|34.86|37.43|35.08|36.92|34.5|0
1709843100000|2024-03-07 20:25:00|37.1|34.9|37.1|34.9|37.17|34.97|36.89|34.69|0
1709843400000|2024-03-07 20:30:00|37.13|34.93|36.5|34.3|37.13|34.93|36.5|34.3|0
1709843700000|2024-03-07 20:35:00|36.53|34.33|35.77|33.57|36.64|34.44|35.75|33.55|0
1709844000000|2024-03-07 20:40:00|35.8|33.6|35.39|33.19|35.8|33.6|35.36|33.16|0
1709844300000|2024-03-07 20:45:00|35.43|33.23|35.97|33.77|36.01|33.81|35.39|33.19|0
1709844600000|2024-03-07 20:50:00|35.9|33.7|35.32|33.12|36.22|34.02|35.32|33.12|0
1709844900000|2024-03-07 20:55:00|35.15|32.95|35.73|33.53|36.11|33.91|35.05|32.85|0
1709845200000|2024-03-07 21:00:00|36.07|33.87|36.53|34.33|36.56|34.36|36.07|33.87|0
1709845500000|2024-03-07 21:05:00|36.49|34.29|36.67|34.47|36.77|34.57|36.42|34.22|0
1709845800000|2024-03-07 21:10:00|36.7|34.5|36.73|34.53|36.74|34.54|36.59|34.39|0
1709846100000|2024-03-07 21:15:00|36.97|34.57|37.58|35.18|38.41|36.01|36.83|34.43|0
1709846400000|2024-03-07 21:20:00|37.54|35.14|37.79|35.39|37.9|35.5|37.29|34.89|0
1709846700000|2024-03-07 21:25:00|37.83|35.43|37.22|34.82|38.05|35.65|37.15|34.75|0
1709847000000|2024-03-07 21:30:00|37.18|34.78|37.25|34.85|37.29|34.89|37.04|34.64|0
1709847300000|2024-03-07 21:35:00|37.22|34.82|36.83|34.43|37.39|34.99|36.76|34.36|0
1709847600000|2024-03-07 21:40:00|36.82|34.42|36.86|34.46|36.93|34.53|36.65|34.25|0
1709847900000|2024-03-07 21:45:00|36.96|34.56|36.8|34.4|36.96|34.56|36.68|34.28|0
1709848200000|2024-03-07 21:50:00|36.79|34.39|36.5|34.1|36.79|34.39|36.43|34.03|0
1709848500000|2024-03-07 21:55:00|36.54|34.14|36.59|34.19|36.68|34.28|36.4|34|0
1709848800000|2024-03-07 22:00:00|36.51|34.11|36.56|34.16|36.57|34.17|36.49|34.09|0
1709849100000|2024-03-07 22:05:00|36.53|34.13|36.57|34.17|36.57|34.17|36.53|34.13|0
1709849400000|2024-03-07 22:10:00|36.58|34.18|36.55|34.15|36.58|34.18|36.52|34.12|0
1709849700000|2024-03-07 22:15:00|36.53|34.13|36.52|34.12|36.53|34.13|36.47|34.07|0
1709850000000|2024-03-07 22:20:00|36.5|34.1|36.48|34.08|36.52|34.12|36.45|34.05|0
1709850300000|2024-03-07 22:25:00|36.47|34.07|36.57|34.17|36.57|34.17|36.47|34.07|0
1709850600000|2024-03-07 22:30:00|36.52|34.12|36.49|34.09|36.54|34.14|36.43|34.03|0
1709850900000|2024-03-07 22:35:00|36.47|34.07|36.38|33.98|36.52|34.12|36.38|33.98|0
1709851200000|2024-03-07 22:40:00|36.36|33.96|36.32|33.92|36.36|33.96|36.31|33.91|0
1709851500000|2024-03-07 22:45:00|36.31|33.91|36.32|33.92|36.33|33.93|36.31|33.91|0
1709851800000|2024-03-07 22:50:00|36.34|33.94|36.32|33.92|36.34|33.94|36.31|33.91|0
1709852100000|2024-03-07 22:55:00|36.4|34|36.35|33.95|36.4|34|36.3|33.9|0
1709852400000|2024-03-07 23:00:00|36.08|33.68|36.37|33.97|36.48|34.08|35.89|33.49|0
1709852700000|2024-03-07 23:05:00|36.36|33.96|36.3|33.9|36.37|33.97|35.96|33.56|0
1709853000000|2024-03-07 23:10:00|36.27|33.87|36.16|33.76|36.27|33.87|36.06|33.66|0
1709853300000|2024-03-07 23:15:00|36.2|33.8|36.09|33.69|36.2|33.8|35.99|33.59|0
1709853600000|2024-03-07 23:20:00|36.06|33.66|36|33.6|36.06|33.66|35.85|33.45|0
1709853900000|2024-03-07 23:25:00|35.99|33.59|36.23|33.83|36.26|33.86|35.88|33.48|0
1709854200000|2024-03-07 23:30:00|36.26|33.86|36.24|33.84|36.28|33.88|36.19|33.79|0
1709854500000|2024-03-07 23:35:00|36.26|33.86|36.36|33.96|36.4|34|36.22|33.82|0
1709854800000|2024-03-07 23:40:00|36.33|33.93|36.22|33.82|36.33|33.93|36.19|33.79|0
1709855100000|2024-03-07 23:45:00|36.19|33.79|36.15|33.75|36.26|33.86|36.15|33.75|0
1709855400000|2024-03-07 23:50:00|36.22|33.82|36.32|33.92|36.36|33.96|36.18|33.78|0
1709855700000|2024-03-07 23:55:00|36.29|33.89|36.18|33.78|36.43|34.03|36.18|33.78|0
1709856000000|2024-03-08 00:00:00|36.11|33.71|36.32|33.92|36.39|33.99|35.97|33.57|0
1709856300000|2024-03-08 00:05:00|36.3|33.9|36.56|34.16|36.6|34.2|36.28|33.88|0
1709856600000|2024-03-08 00:10:00|36.51|34.11|36.46|34.06|36.7|34.3|36.46|34.06|0
1709856900000|2024-03-08 00:15:00|36.39|33.99|36.24|33.84|36.42|34.02|36.14|33.74|0
1709857200000|2024-03-08 00:20:00|36.21|33.81|36.24|33.84|36.35|33.95|36.21|33.81|0
1709857500000|2024-03-08 00:25:00|36.28|33.88|36.14|33.74|36.28|33.88|36|33.6|0
1709857800000|2024-03-08 00:30:00|36.21|33.81|36.13|33.73|36.21|33.81|36.03|33.63|0
1709858100000|2024-03-08 00:35:00|36.17|33.77|36.06|33.66|36.17|33.77|36.03|33.63|0
1709858400000|2024-03-08 00:40:00|36.1|33.7|35.96|33.56|36.1|33.7|35.96|33.56|0
1709858700000|2024-03-08 00:45:00|35.98|33.58|35.96|33.56|35.99|33.59|35.85|33.45|0
1709859000000|2024-03-08 00:50:00|35.99|33.59|35.99|33.59|36.03|33.63|35.95|33.55|0
1709859300000|2024-03-08 00:55:00|36.02|33.62|36.09|33.69|36.13|33.73|36.01|33.61|0
1709859600000|2024-03-08 01:00:00|36.07|33.67|36.19|33.79|36.23|33.83|36.06|33.66|0
1709859900000|2024-03-08 01:05:00|36.18|33.78|36.37|33.97|36.37|33.97|36.18|33.78|0
1709860200000|2024-03-08 01:10:00|36.35|33.95|36.26|33.86|36.4|34|36.26|33.86|0
1709860500000|2024-03-08 01:15:00|36.16|33.96|36.09|33.89|36.23|34.03|36.09|33.89|0
1709860800000|2024-03-08 01:20:00|36.12|33.92|36.16|33.96|36.26|34.06|36.12|33.92|0
1709861100000|2024-03-08 01:25:00|36.19|33.99|36.05|33.85|36.23|34.03|36.02|33.82|0
1709861400000|2024-03-08 01:30:00|36.03|33.83|35.77|33.57|36.05|33.85|35.63|33.43|0
1709861700000|2024-03-08 01:35:00|35.84|33.64|35.84|33.64|35.98|33.78|35.7|33.5|0
1709862000000|2024-03-08 01:40:00|35.8|33.6|35.91|33.71|35.98|33.78|35.8|33.6|0
1709862300000|2024-03-08 01:45:00|35.94|33.74|35.9|33.7|35.94|33.74|35.84|33.64|0
1709862600000|2024-03-08 01:50:00|35.94|33.74|35.83|33.63|35.94|33.74|35.8|33.6|0
1709862900000|2024-03-08 01:55:00|35.87|33.67|35.8|33.6|35.87|33.67|35.76|33.56|0
1709863200000|2024-03-08 02:00:00|35.82|33.62|36|33.8|36|33.8|35.8|33.6|0
1709863500000|2024-03-08 02:05:00|35.99|33.79|35.86|33.66|36.04|33.84|35.86|33.66|0
1709863800000|2024-03-08 02:10:00|35.83|33.63|35.86|33.66|35.93|33.73|35.83|33.63|0
1709864100000|2024-03-08 02:15:00|35.88|33.68|35.89|33.69|35.9|33.7|35.86|33.66|0
1709864400000|2024-03-08 02:20:00|35.88|33.68|35.82|33.62|35.96|33.76|35.82|33.62|0
1709864700000|2024-03-08 02:25:00|35.86|33.66|35.91|33.71|35.96|33.76|35.86|33.66|0
1709865000000|2024-03-08 02:30:00|35.93|33.73|35.96|33.76|35.99|33.79|35.89|33.69|0
1709865300000|2024-03-08 02:35:00|35.92|33.72|35.99|33.79|36.03|33.83|35.92|33.72|0
1709865600000|2024-03-08 02:40:00|36.01|33.81|35.99|33.79|36.03|33.83|35.96|33.76|0
1709865900000|2024-03-08 02:45:00|36.02|33.82|36.06|33.86|36.09|33.89|36.02|33.82|0
1709866200000|2024-03-08 02:50:00|36.04|33.84|36.02|33.82|36.09|33.89|36.02|33.82|0
1709866500000|2024-03-08 02:55:00|36.04|33.84|36.02|33.82|36.04|33.84|35.95|33.75|0
1709866800000|2024-03-08 03:00:00|35.98|33.78|36.12|33.92|36.16|33.96|35.98|33.78|0
1709867100000|2024-03-08 03:05:00|36.1|33.9|36.09|33.89|36.12|33.92|35.95|33.75|0
1709867400000|2024-03-08 03:10:00|36.07|33.87|35.91|33.71|36.07|33.87|35.91|33.71|0
1709867700000|2024-03-08 03:15:00|35.94|33.74|35.94|33.74|36.01|33.81|35.94|33.74|0
1709868000000|2024-03-08 03:20:00|35.98|33.78|35.87|33.67|35.98|33.78|35.84|33.64|0
1709868300000|2024-03-08 03:25:00|35.84|33.64|35.63|33.43|35.87|33.67|35.59|33.39|0
1709868600000|2024-03-08 03:30:00|35.59|33.39|35.56|33.36|35.63|33.43|35.56|33.36|0
1709868900000|2024-03-08 03:35:00|35.52|33.32|35.59|33.39|35.59|33.39|35.49|33.29|0
1709869200000|2024-03-08 03:40:00|35.56|33.36|35.56|33.36|35.62|33.42|35.54|33.34|0
1709869500000|2024-03-08 03:45:00|35.57|33.37|35.52|33.32|35.59|33.39|35.42|33.22|0
1709869800000|2024-03-08 03:50:00|35.48|33.28|35.41|33.21|35.48|33.28|35.41|33.21|0
1709870100000|2024-03-08 03:55:00|35.45|33.25|35.48|33.28|35.48|33.28|35.38|33.18|0
1709870400000|2024-03-08 04:00:00|35.45|33.25|35.34|33.14|35.48|33.28|35.34|33.14|0
1709870700000|2024-03-08 04:05:00|35.31|33.11|35.27|33.07|35.38|33.18|35.27|33.07|0
1709871000000|2024-03-08 04:10:00|35.24|33.04|35.14|32.94|35.24|33.04|35.1|32.9|0
1709871300000|2024-03-08 04:15:00|35.1|32.9|34.96|32.76|35.1|32.9|34.93|32.73|0
1709871600000|2024-03-08 04:20:00|34.93|32.73|35.03|32.83|35.03|32.83|34.83|32.63|0
1709871900000|2024-03-08 04:25:00|35|32.8|35.13|32.93|35.13|32.93|34.96|32.76|0
1709872200000|2024-03-08 04:30:00|35.16|32.96|35.16|32.96|35.23|33.03|35.06|32.86|0
1709872500000|2024-03-08 04:35:00|35.2|33|35.4|33.2|35.4|33.2|35.16|32.96|0
1709872800000|2024-03-08 04:40:00|35.43|33.23|35.33|33.13|35.43|33.23|35.3|33.1|0
1709873100000|2024-03-08 04:45:00|35.29|33.09|35.26|33.06|35.36|33.16|35.26|33.06|0
1709873400000|2024-03-08 04:50:00|35.24|33.04|35.33|33.13|35.43|33.23|35.19|32.99|0
1709873700000|2024-03-08 04:55:00|35.36|33.16|35.39|33.19|35.43|33.23|35.36|33.16|0
1709874000000|2024-03-08 05:00:00|35.36|33.16|35.44|33.24|35.49|33.29|35.36|33.16|0
1709874300000|2024-03-08 05:05:00|35.46|33.26|35.49|33.29|35.49|33.29|35.39|33.19|0
1709874600000|2024-03-08 05:10:00|35.48|33.28|35.35|33.15|35.49|33.29|35.35|33.15|0
1709874900000|2024-03-08 05:15:00|35.39|33.19|35.35|33.15|35.49|33.29|35.35|33.15|0
1709875200000|2024-03-08 05:20:00|35.32|33.12|35.45|33.25|35.49|33.29|35.32|33.12|0
1709875500000|2024-03-08 05:25:00|35.42|33.22|35.28|33.08|35.42|33.22|35.25|33.05|0
1709875800000|2024-03-08 05:30:00|35.26|33.06|35.14|32.94|35.26|33.06|35.14|32.94|0
1709876100000|2024-03-08 05:35:00|35.16|32.96|35.14|32.94|35.18|32.98|35.07|32.87|0
1709876400000|2024-03-08 05:40:00|35.17|32.97|35.21|33.01|35.21|33.01|35.14|32.94|0
1709876700000|2024-03-08 05:45:00|35.17|32.97|35.14|32.94|35.21|33.01|35.14|32.94|0
1709877000000|2024-03-08 05:50:00|35.15|32.95|35.14|32.94|35.24|33.04|35.14|32.94|0
1709877300000|2024-03-08 05:55:00|35.17|32.97|35.13|32.93|35.17|32.97|35.1|32.9|0
1709877600000|2024-03-08 06:00:00|35.1|32.9|35.1|32.9|35.13|32.93|35.06|32.86|0
1709877900000|2024-03-08 06:05:00|35.06|32.86|35.25|33.05|35.3|33.1|35.06|32.86|0
1709878200000|2024-03-08 06:10:00|35.23|33.03|35.16|32.96|35.3|33.1|35.16|32.96|0
1709878500000|2024-03-08 06:15:00|35.18|32.98|35.33|33.13|35.4|33.2|35.16|32.96|0
1709878800000|2024-03-08 06:20:00|35.31|33.11|35.36|33.16|35.36|33.16|35.3|33.1|0
1709879100000|2024-03-08 06:25:00|35.33|33.13|35.29|33.09|35.36|33.16|35.26|33.06|0
1709879400000|2024-03-08 06:30:00|35.33|33.13|35.19|32.99|35.33|33.13|35.19|32.99|0
1709879700000|2024-03-08 06:35:00|35.17|32.97|35.22|33.02|35.26|33.06|35.15|32.95|0
1709880000000|2024-03-08 06:40:00|35.26|33.06|35.32|33.12|35.39|33.19|35.22|33.02|0
1709880300000|2024-03-08 06:45:00|35.29|33.09|35.32|33.12|35.36|33.16|35.25|33.05|0
1709880600000|2024-03-08 06:50:00|35.34|33.14|35.35|33.15|35.37|33.17|35.29|33.09|0
1709880900000|2024-03-08 06:55:00|35.37|33.17|35.25|33.05|35.42|33.22|35.25|33.05|0
1709881200000|2024-03-08 07:00:00|35.28|33.08|35.35|33.15|35.52|33.32|35.25|33.05|0
1709881500000|2024-03-08 07:05:00|35.25|33.05|35.35|33.15|35.45|33.25|35.21|33.01|0
1709881800000|2024-03-08 07:10:00|35.37|33.17|35.38|33.18|35.42|33.22|35.24|33.04|0
1709882100000|2024-03-08 07:15:00|35.4|33.2|35.41|33.21|35.41|33.21|35.35|33.15|0
1709882400000|2024-03-08 07:20:00|35.45|33.25|35.48|33.28|35.55|33.35|35.41|33.21|0
1709882700000|2024-03-08 07:25:00|35.51|33.31|35.38|33.18|35.51|33.31|35.34|33.14|0
1709883000000|2024-03-08 07:30:00|35.34|33.14|35.37|33.17|35.44|33.24|35.34|33.14|0
1709883300000|2024-03-08 07:35:00|35.34|33.14|35.13|32.93|35.44|33.24|35.13|32.93|0
1709883600000|2024-03-08 07:40:00|35.1|32.9|34.98|32.78|35.1|32.9|34.93|32.73|0
1709883900000|2024-03-08 07:45:00|35|32.8|35.06|32.86|35.13|32.93|34.93|32.73|0
1709884200000|2024-03-08 07:50:00|35.1|32.9|35.06|32.86|35.16|32.96|35.03|32.83|0
1709884500000|2024-03-08 07:55:00|35.09|32.89|34.92|32.72|35.13|32.93|34.92|32.72|0
1709884800000|2024-03-08 08:00:00|34.97|32.77|35.14|32.94|35.23|33.03|34.97|32.77|0
1709885100000|2024-03-08 08:05:00|35.12|32.92|34.99|32.79|35.19|32.99|34.95|32.75|0
1709885400000|2024-03-08 08:10:00|35.02|32.82|34.61|32.41|35.02|32.82|34.61|32.41|0
1709885700000|2024-03-08 08:15:00|34.58|32.38|34.88|32.68|34.88|32.68|34.51|32.31|0
1709886000000|2024-03-08 08:20:00|34.85|32.65|34.88|32.68|34.95|32.75|34.85|32.65|0
1709886300000|2024-03-08 08:25:00|34.85|32.65|34.81|32.61|34.95|32.75|34.78|32.58|0
1709886600000|2024-03-08 08:30:00|34.78|32.58|34.61|32.41|34.95|32.75|34.61|32.41|0
1709886900000|2024-03-08 08:35:00|34.63|32.43|34.67|32.47|34.78|32.58|34.61|32.41|0
1709887200000|2024-03-08 08:40:00|34.64|32.44|34.52|32.32|34.71|32.51|34.5|32.3|0
1709887500000|2024-03-08 08:45:00|34.54|32.34|33.97|31.77|34.57|32.37|33.87|31.67|0
1709887800000|2024-03-08 08:50:00|33.94|31.74|34.1|31.9|34.1|31.9|33.94|31.74|0
1709888100000|2024-03-08 08:55:00|34.09|31.89|34.53|32.33|34.53|32.33|34.09|31.89|0
1709888400000|2024-03-08 09:00:00|34.5|32.3|34.53|32.33|34.9|32.7|34.5|32.3|0
1709888700000|2024-03-08 09:05:00|34.5|32.3|34.53|32.33|34.7|32.5|34.5|32.3|0
1709889000000|2024-03-08 09:10:00|34.6|32.4|34.65|32.45|34.66|32.46|34.46|32.26|0
1709889300000|2024-03-08 09:15:00|34.66|32.46|34.73|32.53|34.83|32.63|34.63|32.43|0
1709889600000|2024-03-08 09:20:00|34.76|32.56|34.49|32.29|34.76|32.56|34.39|32.19|0
1709889900000|2024-03-08 09:25:00|34.46|32.26|34.56|32.36|34.69|32.49|34.46|32.26|0
1709890200000|2024-03-08 09:30:00|34.52|32.32|34.71|32.51|34.72|32.52|34.39|32.19|0
1709890500000|2024-03-08 09:35:00|34.69|32.49|34.69|32.49|34.86|32.66|34.65|32.45|0
1709890800000|2024-03-08 09:40:00|34.67|32.47|34.62|32.42|34.72|32.52|34.49|32.29|0
1709891100000|2024-03-08 09:45:00|34.58|32.38|34.65|32.45|34.72|32.52|34.48|32.28|0
1709891400000|2024-03-08 09:50:00|34.68|32.48|34.51|32.31|34.78|32.58|34.45|32.25|0
1709891700000|2024-03-08 09:55:00|34.55|32.35|34.7|32.5|34.71|32.51|34.51|32.31|0
1709892000000|2024-03-08 10:00:00|34.71|32.51|34.64|32.44|34.78|32.58|34.61|32.41|0
1709892300000|2024-03-08 10:05:00|34.68|32.48|34.73|32.53|34.95|32.75|34.68|32.48|0
1709892600000|2024-03-08 10:10:00|34.71|32.51|34.84|32.64|34.84|32.64|34.68|32.48|0
1709892900000|2024-03-08 10:15:00|34.88|32.68|34.83|32.63|34.88|32.68|34.74|32.54|0
1709893200000|2024-03-08 10:20:00|34.84|32.64|34.77|32.57|34.87|32.67|34.71|32.51|0
1709893500000|2024-03-08 10:25:00|34.74|32.54|34.91|32.71|34.94|32.74|34.72|32.52|0
1709893800000|2024-03-08 10:30:00|34.87|32.67|34.87|32.67|34.9|32.7|34.7|32.5|0
1709894100000|2024-03-08 10:35:00|34.9|32.7|34.87|32.67|34.9|32.7|34.83|32.63|0
1709894400000|2024-03-08 10:40:00|34.83|32.63|34.77|32.57|34.87|32.67|34.63|32.43|0
1709894700000|2024-03-08 10:45:00|34.73|32.53|34.76|32.56|34.9|32.7|34.7|32.5|0
1709895000000|2024-03-08 10:50:00|34.73|32.53|34.83|32.63|34.92|32.72|34.73|32.53|0
1709895300000|2024-03-08 10:55:00|34.81|32.61|34.79|32.59|34.9|32.7|34.73|32.53|0
1709895600000|2024-03-08 11:00:00|34.76|32.56|34.79|32.59|34.93|32.73|34.73|32.53|0
1709895900000|2024-03-08 11:05:00|34.76|32.56|34.72|32.52|34.89|32.69|34.69|32.49|0
1709896200000|2024-03-08 11:10:00|34.76|32.56|34.72|32.52|34.82|32.62|34.62|32.42|0
1709896500000|2024-03-08 11:15:00|34.69|32.49|34.69|32.49|34.79|32.59|34.65|32.45|0
1709896800000|2024-03-08 11:20:00|34.65|32.45|34.68|32.48|34.72|32.52|34.52|32.32|0
1709897100000|2024-03-08 11:25:00|34.7|32.5|34.92|32.72|34.99|32.79|34.65|32.45|0
1709897400000|2024-03-08 11:30:00|34.95|32.75|35.05|32.85|35.05|32.85|34.92|32.72|0
1709897700000|2024-03-08 11:35:00|35.12|32.92|35.29|33.09|35.29|33.09|35.12|32.92|0
1709898000000|2024-03-08 11:40:00|35.32|33.12|35.39|33.19|35.53|33.33|35.29|33.09|0
1709898300000|2024-03-08 11:45:00|35.46|33.26|35.73|33.53|35.84|33.64|35.46|33.26|0
1709898600000|2024-03-08 11:50:00|35.77|33.57|35.76|33.56|35.94|33.74|35.73|33.53|0
1709898900000|2024-03-08 11:55:00|35.73|33.53|35.73|33.53|35.87|33.67|35.69|33.49|0
1709899200000|2024-03-08 12:00:00|35.69|33.49|35.8|33.6|35.94|33.74|35.66|33.46|0
1709899500000|2024-03-08 12:05:00|35.76|33.56|35.86|33.66|36.04|33.84|35.76|33.56|0
1709899800000|2024-03-08 12:10:00|35.88|33.68|35.79|33.59|35.99|33.79|35.72|33.52|0
1709900100000|2024-03-08 12:15:00|35.76|33.56|36.31|34.11|36.31|34.11|35.76|33.56|0
1709900400000|2024-03-08 12:20:00|36.42|34.22|36.5|34.3|36.84|34.64|36.35|34.15|0
1709900700000|2024-03-08 12:25:00|36.45|34.25|36.52|34.32|36.57|34.37|36.31|34.11|0
1709901000000|2024-03-08 12:30:00|36.55|34.35|36.52|34.32|36.66|34.46|36.34|34.14|0
1709901300000|2024-03-08 12:35:00|36.55|34.35|36.62|34.42|36.73|34.53|36.48|34.28|0
1709901600000|2024-03-08 12:40:00|36.55|34.35|36.73|34.53|36.76|34.56|36.34|34.14|0
1709901900000|2024-03-08 12:45:00|36.76|34.56|36.65|34.45|36.9|34.7|36.51|34.31|0
1709902200000|2024-03-08 12:50:00|36.69|34.49|36.69|34.49|36.94|34.74|36.65|34.45|0
1709902500000|2024-03-08 12:55:00|36.65|34.45|36.51|34.31|36.72|34.52|36.47|34.27|0
1709902800000|2024-03-08 13:00:00|36.54|34.34|36.23|34.03|36.58|34.38|36.19|33.99|0
1709903100000|2024-03-08 13:05:00|36.26|34.06|36.37|34.17|36.44|34.24|36.19|33.99|0
1709903400000|2024-03-08 13:10:00|36.4|34.2|36.26|34.06|36.4|34.2|36.22|34.02|0
1709903700000|2024-03-08 13:15:00|36.22|34.02|36.15|33.95|36.26|34.06|35.98|33.78|0
1709904000000|2024-03-08 13:20:00|36.19|33.99|35.77|33.57|36.4|34.2|35.7|33.5|0
1709904300000|2024-03-08 13:25:00|35.8|33.6|36.17|33.97|36.38|34.18|35.66|33.46|0
1709904600000|2024-03-08 13:30:00|36.22|34.02|35.65|33.45|37.8|35.6|33.91|31.71|0
1709904900000|2024-03-08 13:35:00|35.56|33.36|34.57|32.37|35.8|33.6|34.51|32.31|0
1709905200000|2024-03-08 13:40:00|34.51|32.31|33.55|31.35|34.64|32.44|33.38|31.18|0
1709905500000|2024-03-08 13:45:00|33.58|31.38|33.86|31.66|33.9|31.7|33.21|31.01|0
1709905800000|2024-03-08 13:50:00|33.83|31.63|33.47|31.27|34.03|31.83|33.31|31.11|0
1709906100000|2024-03-08 13:55:00|33.44|31.24|33.86|31.66|34.13|31.93|33.34|31.14|0
1709906400000|2024-03-08 14:00:00|33.89|31.69|33.4|31.2|33.99|31.79|33.14|30.94|0
1709906700000|2024-03-08 14:05:00|33.47|31.27|33.86|31.66|34.09|31.89|33.29|31.09|0
1709907000000|2024-03-08 14:10:00|33.82|31.62|34.12|31.92|34.12|31.92|33.37|31.17|0
1709907300000|2024-03-08 14:15:00|34.15|31.95|34.64|32.44|34.69|32.49|34.15|31.95|0
1709907600000|2024-03-08 14:20:00|34.65|32.45|34.65|32.45|34.68|32.48|34.38|32.18|0
1709907900000|2024-03-08 14:25:00|34.62|32.42|34.95|32.75|35.53|33.33|34.28|32.08|0
1709908200000|2024-03-08 14:30:00|34.82|32.62|33.71|31.51|35.12|32.92|33.68|31.48|0
1709908500000|2024-03-08 14:35:00|33.75|31.55|33.84|31.64|34.34|32.14|33.58|31.38|0
1709908800000|2024-03-08 14:40:00|33.78|31.58|33.19|30.99|33.78|31.58|32.96|30.76|0
1709909100000|2024-03-08 14:45:00|33.16|30.96|32.23|30.03|33.29|31.09|32.07|29.87|0
1709909400000|2024-03-08 14:50:00|32.19|29.99|32.36|30.16|32.71|30.51|32.13|29.93|0
1709909700000|2024-03-08 14:55:00|32.33|30.13|32.29|30.09|32.71|30.51|32.07|29.87|0
1709910000000|2024-03-08 15:00:00|32.26|30.06|32.1|29.9|32.36|30.16|31.98|29.78|0
1709910300000|2024-03-08 15:05:00|32.07|29.87|31.95|29.75|32.23|30.03|31.73|29.53|0
1709910600000|2024-03-08 15:10:00|31.91|29.71|31.94|29.74|32.45|30.25|31.82|29.62|0
1709910900000|2024-03-08 15:15:00|31.98|29.78|32.44|30.24|32.48|30.28|31.85|29.65|0
1709911200000|2024-03-08 15:20:00|32.41|30.21|32.44|30.24|32.6|30.4|32.13|29.93|0
1709911500000|2024-03-08 15:25:00|32.43|30.23|32.1|29.9|32.51|30.31|31.85|29.65|0
1709911800000|2024-03-08 15:30:00|31.97|29.77|32.38|30.18|32.6|30.4|31.91|29.71|0
1709912100000|2024-03-08 15:35:00|32.35|30.15|32.92|30.72|33.11|30.91|32.31|30.11|0
1709912400000|2024-03-08 15:40:00|32.82|30.62|32.41|30.21|33.17|30.97|32.22|30.02|0
1709912700000|2024-03-08 15:45:00|32.44|30.24|32.72|30.52|33.3|31.1|32.4|30.2|0
1709913000000|2024-03-08 15:50:00|32.78|30.58|32.46|30.26|33.07|30.87|32.43|30.23|0
1709913300000|2024-03-08 15:55:00|32.4|30.2|32.53|30.33|32.69|30.49|32.18|29.98|0
1709913600000|2024-03-08 16:00:00|32.56|30.36|33.88|31.68|34.04|31.84|32.49|30.29|0
1709913900000|2024-03-08 16:05:00|34.04|31.84|34.88|32.68|34.91|32.71|33.71|31.51|0
1709914200000|2024-03-08 16:10:00|34.94|32.74|34.21|32.01|35.11|32.91|34.17|31.97|0
1709914500000|2024-03-08 16:15:00|34.27|32.07|35.14|32.94|35.52|33.32|34.27|32.07|0
1709914800000|2024-03-08 16:20:00|35.21|33.01|35.51|33.31|35.69|33.49|34.67|32.47|0
1709915100000|2024-03-08 16:25:00|35.62|33.42|36.27|34.07|36.41|34.21|35.11|32.91|0
1709915400000|2024-03-08 16:30:00|36.17|33.97|35.33|33.13|36.9|34.7|34.48|32.28|0
1709915700000|2024-03-08 16:35:00|35.39|33.19|34.88|32.68|35.64|33.44|34.85|32.65|0
1709916000000|2024-03-08 16:40:00|34.95|32.75|35.29|33.09|35.56|33.36|34.78|32.58|0
1709916300000|2024-03-08 16:45:00|35.22|33.02|36.12|33.92|36.61|34.41|35.15|32.95|0
1709916600000|2024-03-08 16:50:00|36.05|33.85|35.98|33.78|36.26|34.06|35.29|33.09|0
1709916900000|2024-03-08 16:55:00|35.94|33.74|37.35|35.15|37.38|35.18|35.63|33.43|0
1709917200000|2024-03-08 17:00:00|37.38|35.18|36.81|34.61|37.74|35.54|36.32|34.12|0
1709917500000|2024-03-08 17:05:00|36.85|34.65|37.63|35.43|37.81|35.61|36.22|34.02|0
1709917800000|2024-03-08 17:10:00|37.56|35.36|37.02|34.82|37.96|35.76|36.6|34.4|0
1709918100000|2024-03-08 17:15:00|36.95|34.75|37.52|35.32|37.52|35.32|36.77|34.57|0
1709918400000|2024-03-08 17:20:00|37.48|35.28|37.59|35.39|37.63|35.43|36.98|34.78|0
1709918700000|2024-03-08 17:25:00|37.48|35.28|36.59|34.39|37.48|35.28|36.45|34.25|0
1709919000000|2024-03-08 17:30:00|36.49|34.29|36.52|34.32|36.77|34.57|36.24|34.04|0
1709919300000|2024-03-08 17:35:00|36.49|34.29|36.63|34.43|37.26|35.06|36.42|34.22|0
1709919600000|2024-03-08 17:40:00|36.59|34.39|36.96|34.76|37.19|34.99|36.35|34.15|0
1709919900000|2024-03-08 17:45:00|36.94|34.74|37.65|35.45|37.69|35.49|36.94|34.74|0
1709920200000|2024-03-08 17:50:00|37.67|35.47|39.41|36.55|39.48|36.62|37.44|35.24|0
1709920500000|2024-03-08 17:55:00|40.34|37.48|39.95|37.09|40.34|37.48|39.43|36.57|0
1709920800000|2024-03-08 18:00:00|39.98|37.12|41|38.14|41.19|38.33|39.64|36.78|0
1709921100000|2024-03-08 18:05:00|41.04|38.18|40.02|37.16|41.15|38.29|39.68|36.82|0
1709921400000|2024-03-08 18:10:00|40.01|37.15|40.6|37.74|40.6|37.74|39.83|36.97|0
1709921700000|2024-03-08 18:15:00|40.58|37.72|40.39|37.53|40.73|37.87|40.12|37.26|0
1709922000000|2024-03-08 18:20:00|40.54|37.68|40.94|38.08|40.95|38.09|40.22|37.36|0
1709922300000|2024-03-08 18:25:00|40.99|38.13|40.99|38.13|41.11|38.25|40.46|37.6|0
1709922600000|2024-03-08 18:30:00|41.1|38.24|41.76|38.9|41.76|38.9|40.72|37.86|0
1709922900000|2024-03-08 18:35:00|41.87|39.01|42.46|39.6|42.58|39.72|41.76|38.9|0
1709923200000|2024-03-08 18:40:00|42.5|39.64|41.67|38.81|42.85|39.99|41.59|38.73|0
1709923500000|2024-03-08 18:45:00|41.71|38.85|42.33|39.47|42.34|39.48|41.63|38.77|0
1709923800000|2024-03-08 18:50:00|42.37|39.51|42.1|39.24|42.49|39.63|41.94|39.08|0
1709924100000|2024-03-08 18:55:00|42.14|39.28|41.82|38.96|42.37|39.51|41.74|38.88|0
1709924400000|2024-03-08 19:00:00|41.9|39.04|40.51|37.65|41.9|39.04|40.36|37.5|0
1709924700000|2024-03-08 19:05:00|40.44|37.58|40.4|37.54|40.86|38|40.29|37.43|0
1709925000000|2024-03-08 19:10:00|40.36|37.5|40.7|37.84|40.81|37.95|40.25|37.39|0
1709925300000|2024-03-08 19:15:00|40.47|37.61|40.02|37.16|40.59|37.73|39.83|36.97|0
1709925600000|2024-03-08 19:20:00|39.98|37.12|39.06|36.2|40.5|37.64|39.02|36.16|0
1709925900000|2024-03-08 19:25:00|39.09|36.23|38.45|35.59|39.09|36.23|38.16|35.3|0
1709926200000|2024-03-08 19:30:00|38.38|35.52|37.63|35.43|38.38|35.7|37.62|35.2|0
1709926500000|2024-03-08 19:35:00|37.62|35.42|37.54|35.34|37.62|35.42|37.08|34.88|0
1709926800000|2024-03-08 19:40:00|37.47|35.27|36.64|34.44|37.88|35.68|36.57|34.37|0
1709927100000|2024-03-08 19:45:00|36.57|34.37|36.82|34.62|37.03|34.83|36.5|34.3|0
1709927400000|2024-03-08 19:50:00|36.78|34.58|37.35|35.15|37.39|35.19|36.47|34.27|0
1709927700000|2024-03-08 19:55:00|37.32|35.12|37.31|35.11|37.53|35.33|37.06|34.86|0
1709928000000|2024-03-08 20:00:00|37.35|35.15|36.78|34.58|37.35|35.15|36.53|34.33|0
1709928300000|2024-03-08 20:05:00|36.71|34.51|37.96|35.76|37.96|35.76|36.71|34.51|0
1709928600000|2024-03-08 20:10:00|38.14|35.94|38.58|36.38|38.91|36.71|38.03|35.83|0
1709928900000|2024-03-08 20:15:00|38.54|36.34|38.76|36.56|38.87|36.67|38.25|36.05|0
1709929200000|2024-03-08 20:20:00|38.84|36.64|38.56|36.36|38.91|36.71|38.32|36.12|0
1709929500000|2024-03-08 20:25:00|38.58|36.38|40.11|37.91|40.26|38.06|38.21|36.01|0
1709929800000|2024-03-08 20:30:00|40.3|38.1|39.05|36.85|40.3|38.1|38.79|36.59|0
1709930100000|2024-03-08 20:35:00|38.98|36.78|40.03|37.83|40.03|37.83|38.9|36.7|0
1709930400000|2024-03-08 20:40:00|39.95|37.75|39.88|37.68|39.95|37.75|39.31|37.11|0
1709930700000|2024-03-08 20:45:00|39.8|37.6|39.61|37.41|39.84|37.64|39.16|36.96|0
1709931000000|2024-03-08 20:50:00|39.23|37.03|39.42|37.22|39.99|37.79|39.23|37.03|0
1709931300000|2024-03-08 20:55:00|39.46|37.26|40.25|38.05|40.33|38.13|39.46|37.26|0
1709931600000|2024-03-08 21:00:00|40.4|38.2|39.15|36.95|40.4|38.2|39.04|36.84|0
1709931900000|2024-03-08 21:05:00|39.19|36.99|39.41|37.21|39.49|37.29|39.15|36.95|0
1709932200000|2024-03-08 21:10:00|39.38|37.18|39.64|37.44|39.68|37.48|39.23|37.03|0
1710116400000|2024-03-11 00:20:00|39.82|37.6|40.06|37.86|40.1|37.9|39.8|37.6|0
1710116700000|2024-03-11 00:25:00|40.03|37.83|40.37|38.17|40.41|38.21|40.03|37.83|0
1710117000000|2024-03-11 00:30:00|40.35|38.15|40.4|38.2|40.4|38.2|40.21|38.01|0
1710117300000|2024-03-11 00:35:00|40.42|38.22|40.5|38.3|40.6|38.4|40.42|38.22|0
1710117600000|2024-03-11 00:40:00|40.48|38.28|40.67|38.47|40.79|38.59|40.48|38.28|0
1710117900000|2024-03-11 00:45:00|40.63|38.43|40.36|38.16|40.67|38.47|40.28|38.08|0
1710118200000|2024-03-11 00:50:00|40.38|38.18|40.28|38.08|40.38|38.18|40.23|38.03|0
1710118500000|2024-03-11 00:55:00|40.3|38.1|40.47|38.27|40.55|38.35|40.3|38.1|0
1710118800000|2024-03-11 01:00:00|40.43|38.23|40.28|38.08|40.51|38.31|40.24|38.04|0
1710119100000|2024-03-11 01:05:00|40.26|38.06|40.16|37.96|40.35|38.15|40.16|37.96|0
1710119400000|2024-03-11 01:10:00|40.2|38|40.24|38.04|40.31|38.11|40.12|37.92|0
1710119700000|2024-03-11 01:15:00|40.26|38.06|40.08|37.88|40.26|38.06|39.97|37.77|0
1710120000000|2024-03-11 01:20:00|40.04|37.84|39.89|37.69|40.08|37.88|39.87|37.67|0
1710120300000|2024-03-11 01:25:00|39.93|37.73|39.98|37.78|40|37.8|39.91|37.71|0
1710120600000|2024-03-11 01:30:00|39.96|37.76|39.77|37.57|39.96|37.76|39.73|37.53|0
1710120900000|2024-03-11 01:35:00|39.73|37.53|39.77|37.57|39.85|37.65|39.69|37.49|0
1710121200000|2024-03-11 01:40:00|39.73|37.53|39.62|37.42|39.75|37.55|39.31|37.11|0
1710121500000|2024-03-11 01:45:00|39.64|37.44|39.96|37.76|39.96|37.76|39.62|37.42|0
1710121800000|2024-03-11 01:50:00|39.92|37.72|40.26|38.06|40.26|38.06|39.92|37.72|0
1710122100000|2024-03-11 01:55:00|40.22|38.02|40.28|38.08|40.3|38.1|40.14|37.94|0
1710122400000|2024-03-11 02:00:00|40.26|38.06|40.33|38.13|40.56|38.36|40.26|38.06|0
1710122700000|2024-03-11 02:05:00|40.29|38.09|40.16|37.96|40.33|38.13|40.16|37.96|0
1710123000000|2024-03-11 02:10:00|40.18|37.98|40.37|38.17|40.48|38.28|40.18|37.98|0
1710123300000|2024-03-11 02:15:00|40.33|38.13|40.29|38.09|40.33|38.13|40.17|37.97|0
1710123600000|2024-03-11 02:20:00|40.33|38.13|40.44|38.24|40.44|38.24|40.33|38.13|0
1710123900000|2024-03-11 02:25:00|40.4|38.2|40.25|38.05|40.4|38.2|40.17|37.97|0
1710124200000|2024-03-11 02:30:00|40.27|38.07|40.75|38.55|40.75|38.55|40.25|38.05|0
1710124500000|2024-03-11 02:35:00|40.78|38.58|40.74|38.54|40.78|38.58|40.67|38.47|0
1710124800000|2024-03-11 02:40:00|40.72|38.52|40.59|38.39|40.74|38.54|40.55|38.35|0
1710125100000|2024-03-11 02:45:00|40.55|38.35|40.66|38.46|40.66|38.46|40.55|38.35|0
1710125400000|2024-03-11 02:50:00|40.62|38.42|40.7|38.5|40.78|38.58|40.62|38.42|0
1710125700000|2024-03-11 02:55:00|40.66|38.46|40.62|38.42|40.7|38.5|40.52|38.32|0
1710126000000|2024-03-11 03:00:00|40.58|38.38|40.62|38.42|40.66|38.46|40.54|38.34|0
1710126300000|2024-03-11 03:05:00|40.64|38.44|40.54|38.34|40.64|38.44|40.54|38.34|0
1710126600000|2024-03-11 03:10:00|40.58|38.38|40.42|38.22|40.62|38.42|40.42|38.22|0
1710126900000|2024-03-11 03:15:00|40.4|38.2|40.38|38.18|40.42|38.22|40.34|38.14|0
1710127200000|2024-03-11 03:20:00|40.42|38.22|40.42|38.22|40.5|38.3|40.38|38.18|0
1710127500000|2024-03-11 03:25:00|40.4|38.2|40.38|38.18|40.42|38.22|40.3|38.1|0
1710127800000|2024-03-11 03:30:00|40.4|38.2|40.59|38.39|40.59|38.39|40.38|38.18|0
1710128100000|2024-03-11 03:35:00|40.57|38.37|40.6|38.4|40.61|38.41|40.53|38.33|0
1710128400000|2024-03-11 03:40:00|40.62|38.42|40.72|38.52|40.72|38.52|40.6|38.4|0
1710128700000|2024-03-11 03:45:00|40.7|38.5|40.87|38.67|40.87|38.67|40.7|38.5|0
1710129000000|2024-03-11 03:50:00|40.89|38.69|40.87|38.67|40.91|38.71|40.83|38.63|0
1710129300000|2024-03-11 03:55:00|40.91|38.71|41.34|39.14|41.38|39.18|40.91|38.71|0
1710129600000|2024-03-11 04:00:00|41.38|39.18|41.65|39.45|41.69|39.49|41.38|39.18|0
1710129900000|2024-03-11 04:05:00|41.69|39.49|41.65|39.45|41.85|39.65|41.63|39.43|0
1710130200000|2024-03-11 04:10:00|41.61|39.41|41.59|39.39|41.65|39.45|41.57|39.37|0
1710130500000|2024-03-11 04:15:00|41.61|39.41|41.45|39.25|41.61|39.41|41.45|39.25|0
1710130800000|2024-03-11 04:20:00|41.49|39.29|41.6|39.4|41.6|39.4|41.39|39.19|0
1710131100000|2024-03-11 04:25:00|41.56|39.36|41.52|39.32|41.6|39.4|41.44|39.24|0
1710131400000|2024-03-11 04:30:00|41.54|39.34|41.68|39.48|41.72|39.52|41.52|39.32|0
1710131700000|2024-03-11 04:35:00|41.7|39.5|41.6|39.4|41.7|39.5|41.6|39.4|0
1710132000000|2024-03-11 04:40:00|41.64|39.44|41.59|39.39|41.68|39.48|41.52|39.32|0
1710132300000|2024-03-11 04:45:00|41.62|39.42|41.63|39.43|41.71|39.51|41.55|39.35|0
1710132600000|2024-03-11 04:50:00|41.59|39.39|41.55|39.35|41.71|39.51|41.55|39.35|0
1710132900000|2024-03-11 04:55:00|41.57|39.37|41.51|39.31|41.59|39.39|41.47|39.27|0
1710133200000|2024-03-11 05:00:00|41.47|39.27|41.51|39.31|41.51|39.31|41.35|39.15|0
1710133500000|2024-03-11 05:05:00|41.49|39.29|41.59|39.39|41.7|39.5|41.45|39.25|0
1710133800000|2024-03-11 05:10:00|41.61|39.41|41.47|39.27|41.66|39.46|41.35|39.15|0
1710134100000|2024-03-11 05:15:00|41.49|39.29|41.42|39.22|41.54|39.34|41.41|39.21|0
1710134400000|2024-03-11 05:20:00|41.46|39.26|41.38|39.18|41.46|39.26|41.34|39.14|0
1710134700000|2024-03-11 05:25:00|41.42|39.22|41.3|39.1|41.42|39.22|41.26|39.06|0
1710135000000|2024-03-11 05:30:00|41.28|39.08|41.07|38.87|41.38|39.18|41.07|38.87|0
1710135300000|2024-03-11 05:35:00|41.09|38.89|40.91|38.71|41.1|38.9|40.81|38.61|0
1710135600000|2024-03-11 05:40:00|40.85|38.65|40.87|38.67|40.91|38.71|40.67|38.47|0
1710135900000|2024-03-11 05:45:00|40.79|38.59|40.94|38.74|40.96|38.76|40.75|38.55|0
1710136200000|2024-03-11 05:50:00|40.98|38.78|40.82|38.62|40.98|38.78|40.79|38.59|0
1710136500000|2024-03-11 05:55:00|40.79|38.59|40.51|38.31|40.82|38.62|40.51|38.31|0
1710136800000|2024-03-11 06:00:00|40.53|38.33|40.28|38.08|40.55|38.35|40.28|38.08|0
1710137100000|2024-03-11 06:05:00|40.24|38.04|40.32|38.12|40.39|38.19|40.2|38|0
1710137400000|2024-03-11 06:10:00|40.35|38.15|40.45|38.25|40.47|38.27|40.35|38.15|0
1710137700000|2024-03-11 06:15:00|40.43|38.23|40.51|38.31|40.58|38.38|40.43|38.23|0
1710138000000|2024-03-11 06:20:00|40.5|38.3|40.62|38.42|40.62|38.42|40.43|38.23|0
1710138300000|2024-03-11 06:25:00|40.58|38.38|40.62|38.42|40.62|38.42|40.46|38.26|0
1710138600000|2024-03-11 06:30:00|40.66|38.46|40.54|38.34|40.77|38.57|40.46|38.26|0
1710138900000|2024-03-11 06:35:00|40.58|38.38|40.44|38.24|40.58|38.38|40.44|38.24|0
1710139200000|2024-03-11 06:40:00|40.46|38.26|40.46|38.26|40.65|38.45|40.46|38.26|0
1710139500000|2024-03-11 06:45:00|40.42|38.22|40.38|38.18|40.5|38.3|40.38|38.18|0
1710139800000|2024-03-11 06:50:00|40.42|38.22|40.38|38.18|40.42|38.22|40.38|38.18|0
1710140100000|2024-03-11 06:55:00|40.36|38.16|40.3|38.1|40.38|38.18|40.22|38.02|0
1710140400000|2024-03-11 07:00:00|40.34|38.14|41.06|38.86|41.12|38.92|40.22|38.02|0
1710140700000|2024-03-11 07:05:00|41.04|38.84|40.81|38.61|41.12|38.92|40.73|38.53|0
1710141000000|2024-03-11 07:10:00|40.84|38.64|41.11|38.91|41.11|38.91|40.84|38.64|0
1710141300000|2024-03-11 07:15:00|41.08|38.88|41.38|39.18|41.38|39.18|41.04|38.84|0
1710141600000|2024-03-11 07:20:00|41.42|39.22|41.89|39.69|41.99|39.79|41.42|39.22|0
1710141900000|2024-03-11 07:25:00|41.87|39.67|41.52|39.32|41.97|39.77|41.5|39.3|0
1710142200000|2024-03-11 07:30:00|41.54|39.34|40.95|38.75|41.77|39.57|39.52|37.32|0
1710142500000|2024-03-11 07:35:00|40.93|38.73|41.02|38.82|41.06|38.86|40.79|38.59|0
1710142800000|2024-03-11 07:40:00|41.1|38.9|41.08|38.88|41.14|38.94|40.95|38.75|0
1710143100000|2024-03-11 07:45:00|41.06|38.86|40.83|38.63|41.22|39.02|40.79|38.59|0
1710143400000|2024-03-11 07:50:00|40.77|38.57|40.36|38.16|40.79|38.59|40.28|38.08|0
1710143700000|2024-03-11 07:55:00|40.32|38.12|40.73|38.53|40.74|38.54|40.32|38.12|0
1710144000000|2024-03-11 08:00:00|40.74|38.54|41.45|39.25|41.45|39.25|40.32|38.12|0
1710144300000|2024-03-11 08:05:00|41.49|39.29|41.68|39.48|41.88|39.68|41.01|38.81|0
1710144600000|2024-03-11 08:10:00|41.6|39.4|42.14|39.94|42.2|40|41.48|39.28|0
1710144900000|2024-03-11 08:15:00|42.12|39.92|42.07|39.87|42.8|40.6|41.95|39.75|0
1710145200000|2024-03-11 08:20:00|42.05|39.85|41.05|38.85|42.05|39.85|41.01|38.81|0
1710145500000|2024-03-11 08:25:00|41.09|38.89|41.08|38.88|41.28|39.08|40.85|38.65|0
1710145800000|2024-03-11 08:30:00|41.01|38.81|40.85|38.65|41.44|39.24|40.81|38.61|0
1710146100000|2024-03-11 08:35:00|40.81|38.61|40.88|38.68|40.89|38.69|40.42|38.22|0
1710146400000|2024-03-11 08:40:00|40.85|38.65|40.96|38.76|41|38.8|40.77|38.57|0
1710146700000|2024-03-11 08:45:00|40.98|38.78|42.46|40.26|42.58|40.38|40.92|38.72|0
1710147000000|2024-03-11 08:50:00|42.54|40.34|42.16|39.96|43.23|41.03|42.14|39.94|0
1710147300000|2024-03-11 08:55:00|42.18|39.98|41.46|39.26|42.18|39.98|41.46|39.26|0
1710147600000|2024-03-11 09:00:00|41.42|39.22|40.87|38.67|41.42|39.22|40.87|38.67|0
1710147900000|2024-03-11 09:05:00|40.91|38.71|40.83|38.63|41.03|38.83|40.72|38.52|0
1710148200000|2024-03-11 09:10:00|40.91|38.71|40.79|38.59|41.19|38.99|40.79|38.59|0
1710148500000|2024-03-11 09:15:00|40.81|38.61|40.67|38.47|41.18|38.98|40.67|38.47|0
1710148800000|2024-03-11 09:20:00|40.71|38.51|40.71|38.51|40.83|38.63|40.4|38.2|0
1710149100000|2024-03-11 09:25:00|40.79|38.59|40.63|38.43|40.83|38.63|40.48|38.28|0
1710149400000|2024-03-11 09:30:00|40.65|38.45|40.98|38.78|41.02|38.82|40.55|38.35|0
1710149700000|2024-03-11 09:35:00|41.02|38.82|41.33|39.13|41.41|39.21|40.94|38.74|0
1710150000000|2024-03-11 09:40:00|41.37|39.17|41.21|39.01|41.41|39.21|41.13|38.93|0
1710150300000|2024-03-11 09:45:00|41.13|38.93|41.05|38.85|41.21|39.01|40.94|38.74|0
1710150600000|2024-03-11 09:50:00|41.01|38.81|41.05|38.85|41.13|38.93|40.82|38.62|0
1710150900000|2024-03-11 09:55:00|41.09|38.89|40.93|38.73|41.25|39.05|40.93|38.73|0
1710151200000|2024-03-11 10:00:00|40.97|38.77|40.89|38.69|41.13|38.93|40.8|38.6|0
1710151500000|2024-03-11 10:05:00|40.85|38.65|40.81|38.61|41.09|38.89|40.77|38.57|0
1710151800000|2024-03-11 10:10:00|40.77|38.57|41.04|38.84|41.12|38.92|40.75|38.55|0
1710152100000|2024-03-11 10:15:00|41.08|38.88|41.08|38.88|41.18|38.98|40.98|38.78|0
1710152400000|2024-03-11 10:20:00|41.12|38.92|41.95|39.75|41.95|39.75|41.12|38.92|0
1710152700000|2024-03-11 10:25:00|42.03|39.83|41.86|39.66|42.03|39.83|41.71|39.51|0
1710153000000|2024-03-11 10:30:00|41.82|39.62|41.27|39.07|41.86|39.66|41.27|39.07|0
1710153300000|2024-03-11 10:35:00|41.31|39.11|40.84|38.64|41.31|39.11|40.76|38.56|0
1710153600000|2024-03-11 10:40:00|40.8|38.6|40.72|38.52|40.8|38.6|40.41|38.21|0
1710153900000|2024-03-11 10:45:00|40.76|38.56|40.16|37.96|40.76|38.56|40.14|37.94|0
1710154200000|2024-03-11 10:50:00|40.14|37.94|40.37|38.17|40.37|38.17|40.12|37.92|0
1710154500000|2024-03-11 10:55:00|40.41|38.21|40.44|38.24|40.52|38.32|40.37|38.17|0
1710154800000|2024-03-11 11:00:00|40.43|38.23|40.25|38.05|40.87|38.67|40.21|38.01|0
1710155100000|2024-03-11 11:05:00|40.33|38.13|40.87|38.67|41.14|38.94|40.33|38.13|0
1710155400000|2024-03-11 11:10:00|40.83|38.63|40.67|38.47|40.9|38.7|40.48|38.28|0
1710155700000|2024-03-11 11:15:00|40.61|38.41|40.78|38.58|40.9|38.7|40.48|38.28|0
1710156000000|2024-03-11 11:20:00|40.8|38.6|40.86|38.66|41.06|38.86|40.63|38.43|0
1710156300000|2024-03-11 11:25:00|40.82|38.62|40.94|38.74|41.17|38.97|40.82|38.62|0
1710156600000|2024-03-11 11:30:00|40.98|38.78|41.19|38.99|41.29|39.09|40.94|38.74|0
1710156900000|2024-03-11 11:35:00|41.21|39.01|41.21|39.01|41.35|39.15|41.17|38.97|0
1710157200000|2024-03-11 11:40:00|41.25|39.05|41.24|39.04|41.32|39.12|41.19|38.99|0
1710157500000|2024-03-11 11:45:00|41.2|39|41.87|39.67|41.87|39.67|41.16|38.96|0
1710157800000|2024-03-11 11:50:00|41.83|39.63|42.07|39.87|42.15|39.95|41.83|39.63|0
1710158100000|2024-03-11 11:55:00|42.03|39.83|41.71|39.51|42.15|39.95|41.63|39.43|0
1710158400000|2024-03-11 12:00:00|41.73|39.53|42.73|40.53|42.75|40.55|41.73|39.53|0
1710158700000|2024-03-11 12:05:00|42.71|40.51|42.91|40.71|43.07|40.87|42.35|40.15|0
1710159000000|2024-03-11 12:10:00|42.95|40.75|43.42|41.22|43.73|41.53|42.95|40.75|0
1710159300000|2024-03-11 12:15:00|43.44|41.24|42.38|40.18|43.68|41.48|41.76|39.56|0
1710159600000|2024-03-11 12:20:00|42.36|40.16|42.36|40.16|42.76|40.56|42.08|39.88|0
1710159900000|2024-03-11 12:25:00|42.4|40.2|42.39|40.19|42.6|40.4|42.15|39.95|0
1710160200000|2024-03-11 12:30:00|42.52|40.32|42.07|39.87|42.52|40.32|41.89|39.69|0
1710160500000|2024-03-11 12:35:00|42.09|39.89|42.35|40.15|42.63|40.43|42.03|39.83|0
1710160800000|2024-03-11 12:40:00|42.33|40.13|42.55|40.35|42.59|40.39|41.99|39.79|0
1710161100000|2024-03-11 12:45:00|42.63|40.43|42.71|40.51|42.92|40.72|42.43|40.23|0
1710161400000|2024-03-11 12:50:00|42.69|40.49|42.1|39.9|42.87|40.67|42|39.8|0
1710161700000|2024-03-11 12:55:00|42.08|39.88|42.51|40.31|42.55|40.35|41.94|39.74|0
1710162000000|2024-03-11 13:00:00|42.55|40.35|42.22|40.02|42.59|40.39|42.1|39.9|0
1710162300000|2024-03-11 13:05:00|42.26|40.06|42.02|39.82|42.3|40.1|41.78|39.58|0
1710162600000|2024-03-11 13:10:00|42|39.8|41.42|39.22|42|39.8|41.38|39.18|0
1710162900000|2024-03-11 13:15:00|41.38|39.18|41.26|39.06|41.62|39.42|41.19|38.99|0
1710163200000|2024-03-11 13:20:00|41.25|39.05|41.46|39.26|41.54|39.34|41.22|39.02|0
1710163500000|2024-03-11 13:25:00|41.54|39.34|41.58|39.38|42.18|39.98|41.42|39.22|0
1710163800000|2024-03-11 13:30:00|41.62|39.42|42.16|39.96|42.16|39.96|40.87|38.67|0
1710164100000|2024-03-11 13:35:00|42.28|40.08|41.52|39.32|42.28|40.08|41.09|38.89|0
1710164400000|2024-03-11 13:40:00|41.48|39.28|41.6|39.4|41.84|39.64|41.28|39.08|0
1710164700000|2024-03-11 13:45:00|41.68|39.48|42.03|39.83|42.27|40.07|41.12|38.92|0
1710165000000|2024-03-11 13:50:00|41.99|39.79|42.92|40.72|42.92|40.72|41.48|39.28|0
1710165300000|2024-03-11 13:55:00|42.8|40.6|43.41|41.21|43.41|41.21|42.47|40.27|0
1710165600000|2024-03-11 14:00:00|43.45|41.25|44.06|41.86|44.19|41.99|43.12|40.92|0
1710165900000|2024-03-11 14:05:00|44.15|41.95|44.19|41.99|44.76|42.56|43.86|41.66|0
1710166200000|2024-03-11 14:10:00|44.15|41.95|44.68|42.48|44.94|42.74|42.99|40.79|0
1710166500000|2024-03-11 14:15:00|44.76|42.56|43.38|41.18|44.76|42.56|43.38|41.18|0
1710166800000|2024-03-11 14:20:00|43.26|41.06|44.5|42.3|44.55|42.35|43.22|41.02|0
1710167100000|2024-03-11 14:25:00|44.42|42.22|44.11|41.91|44.59|42.39|44|41.8|0
1710167400000|2024-03-11 14:30:00|44.08|41.88|42.73|40.53|44.17|41.97|42.57|40.37|0
1710167700000|2024-03-11 14:35:00|42.77|40.57|44.08|41.88|44.12|41.92|42.56|40.36|0
1710168000000|2024-03-11 14:40:00|44.12|41.92|43.29|41.09|44.12|41.92|43.01|40.81|0
1710168300000|2024-03-11 14:45:00|43.42|41.22|42.84|40.64|43.79|41.59|42.84|40.64|0
1710168600000|2024-03-11 14:50:00|42.92|40.72|42.39|40.19|43.79|41.59|42.32|40.12|0
1710168900000|2024-03-11 14:55:00|42.43|40.23|42.15|39.95|42.59|40.39|41.95|39.75|0
1710169200000|2024-03-11 15:00:00|42.26|40.06|42.06|39.86|42.42|40.22|41.79|39.59|0
1710169500000|2024-03-11 15:05:00|42.02|39.82|42.42|40.22|42.58|40.38|41.71|39.51|0
1710169800000|2024-03-11 15:10:00|42.46|40.26|43.1|40.9|43.76|41.56|42.46|40.26|0
1710170100000|2024-03-11 15:15:00|43.15|40.95|42.98|40.78|43.43|41.23|42.94|40.74|0
1710170400000|2024-03-11 15:20:00|43.02|40.82|43.43|41.23|43.63|41.43|42.9|40.7|0
1710170700000|2024-03-11 15:25:00|43.47|41.27|44|41.8|44.04|41.84|42.98|40.78|0
1710171000000|2024-03-11 15:30:00|43.92|41.72|43.81|41.61|44.37|42.17|43.55|41.35|0
1710171300000|2024-03-11 15:35:00|43.83|41.63|43.63|41.43|43.83|41.63|43.14|40.94|0
1710171600000|2024-03-11 15:40:00|43.75|41.55|43.05|40.85|43.95|41.75|43.01|40.81|0
1710171900000|2024-03-11 15:45:00|42.97|40.77|42.45|40.25|43.09|40.89|42.33|40.13|0
1710172200000|2024-03-11 15:50:00|42.37|40.17|42.36|40.16|42.6|40.4|42.05|39.85|0
1710172500000|2024-03-11 15:55:00|42.44|40.24|41.76|39.56|42.52|40.32|41.69|39.49|0
1710172800000|2024-03-11 16:00:00|41.73|39.53|42.63|40.43|42.9|40.7|41.69|39.49|0
1710173100000|2024-03-11 16:05:00|42.79|40.59|42.51|40.31|43|40.8|42.31|40.11|0
1710173400000|2024-03-11 16:10:00|42.59|40.39|42.53|40.33|43.16|40.96|42.27|40.07|0
1710173700000|2024-03-11 16:15:00|42.51|40.31|41.99|39.79|42.67|40.47|41.95|39.75|0
1710174000000|2024-03-11 16:20:00|42.03|39.83|41.95|39.75|42.27|40.07|41.79|39.59|0
1710174300000|2024-03-11 16:25:00|41.99|39.79|42.3|40.1|42.5|40.3|41.95|39.75|0
1710174600000|2024-03-11 16:30:00|42.26|40.06|41.82|39.62|42.26|40.06|41.82|39.62|0
1710174900000|2024-03-11 16:35:00|41.86|39.66|42.14|39.94|42.3|40.1|41.67|39.47|0
1710175200000|2024-03-11 16:40:00|42.18|39.98|41.74|39.54|42.18|39.98|41.35|39.15|0
1710175500000|2024-03-11 16:45:00|41.7|39.5|41.78|39.58|41.98|39.78|41.54|39.34|0
1710175800000|2024-03-11 16:50:00|41.82|39.62|41.38|39.18|41.98|39.78|41.31|39.11|0
1710176100000|2024-03-11 16:55:00|41.34|39.14|41.54|39.34|41.58|39.38|41.3|39.1|0
1710176400000|2024-03-11 17:00:00|41.52|39.32|41.69|39.49|41.89|39.69|41.3|39.1|0
1710176700000|2024-03-11 17:05:00|41.65|39.45|41.97|39.77|42.21|40.01|41.46|39.26|0
1710177000000|2024-03-11 17:10:00|42.05|39.85|42.19|39.99|42.47|40.27|41.56|39.36|0
1710177300000|2024-03-11 17:15:00|42.23|40.03|41.66|39.46|42.35|40.15|41.6|39.4|0
1710177600000|2024-03-11 17:20:00|41.63|39.43|41.12|38.92|41.67|39.47|40.85|38.65|0
1710177900000|2024-03-11 17:25:00|41.04|38.84|40.81|38.61|41.08|38.88|40.69|38.49|0
1710178200000|2024-03-11 17:30:00|40.77|38.57|41.04|38.84|41.04|38.84|40.38|38.18|0
1710178500000|2024-03-11 17:35:00|41|38.8|41.43|39.23|41.55|39.35|40.81|38.61|0
1710178800000|2024-03-11 17:40:00|41.47|39.27|42.02|39.82|42.1|39.9|41.23|39.03|0
1710179100000|2024-03-11 17:45:00|42.06|39.86|41.94|39.74|42.26|40.06|41.7|39.5|0
1710179400000|2024-03-11 17:50:00|41.98|39.78|41.74|39.54|42.06|39.86|41.54|39.34|0
1710179700000|2024-03-11 17:55:00|41.58|39.38|41.11|38.91|41.62|39.42|41.03|38.83|0
1710180000000|2024-03-11 18:00:00|41.07|38.87|40.95|38.75|41.5|39.3|40.91|38.71|0
1710180300000|2024-03-11 18:05:00|40.91|38.71|40.41|38.21|41.59|39.39|40.33|38.13|0
1710180600000|2024-03-11 18:10:00|40.43|38.23|40.83|38.63|41.11|38.91|40.41|38.21|0
1710180900000|2024-03-11 18:15:00|40.79|38.59|40.67|38.47|40.79|38.59|40.25|38.05|0
1710181200000|2024-03-11 18:20:00|40.71|38.51|40.32|38.12|40.91|38.71|40.32|38.12|0
1710181500000|2024-03-11 18:25:00|40.36|38.16|40.32|38.12|40.75|38.55|40.28|38.08|0
1710181800000|2024-03-11 18:30:00|40.28|38.08|40.63|38.43|40.79|38.59|40.03|37.83|0
1710182100000|2024-03-11 18:35:00|40.67|38.47|40.63|38.43|40.86|38.66|40.4|38.2|0
1710182400000|2024-03-11 18:40:00|40.67|38.47|39.85|37.65|40.67|38.47|39.82|37.62|0
1710182700000|2024-03-11 18:45:00|39.89|37.69|39.66|37.46|40.12|37.92|39.51|37.31|0
1710183000000|2024-03-11 18:50:00|39.62|37.42|39.81|37.61|39.89|37.69|39.36|37.16|0
1710183300000|2024-03-11 18:55:00|39.85|37.65|39.66|37.46|40|37.8|39.62|37.42|0
1710183600000|2024-03-11 19:00:00|39.7|37.5|39.89|37.69|40.23|38.03|39.66|37.46|0
1710183900000|2024-03-11 19:05:00|39.85|37.65|40.08|37.88|40.08|37.88|39.73|37.53|0
1710184200000|2024-03-11 19:10:00|40.04|37.84|40.54|38.34|40.54|38.34|39.84|37.64|0
1710184500000|2024-03-11 19:15:00|40.46|38.26|40.61|38.41|40.77|38.57|40.27|38.07|0
1710184800000|2024-03-11 19:20:00|40.63|38.43|40.49|38.29|40.73|38.53|40.11|37.91|0
1710185100000|2024-03-11 19:25:00|40.46|38.26|40.8|38.6|40.84|38.64|40.42|38.22|0
1710185400000|2024-03-11 19:30:00|40.92|38.72|40.53|38.33|40.92|38.72|40.18|37.98|0
1710185700000|2024-03-11 19:35:00|40.45|38.25|40.84|38.64|41|38.8|40.32|38.12|0
1710186000000|2024-03-11 19:40:00|40.76|38.56|40.02|37.82|40.82|38.62|39.83|37.63|0
1710186300000|2024-03-11 19:45:00|40.06|37.86|40.83|38.63|40.91|38.71|39.72|37.52|0
1710186600000|2024-03-11 19:50:00|40.76|38.56|41.03|38.83|41.22|39.02|40.48|38.28|0
1710186900000|2024-03-11 19:55:00|41.11|38.91|40.25|38.05|41.11|38.91|39.98|37.78|0
1710187200000|2024-03-11 20:00:00|40.17|37.97|40.21|38.01|40.36|38.16|39.83|37.63|0
1710187500000|2024-03-11 20:05:00|40.17|37.97|39.88|37.68|40.29|38.09|39.82|37.62|0
1710187800000|2024-03-11 20:10:00|39.86|37.66|39.78|37.58|39.97|37.77|39.67|37.47|0
1710188100000|2024-03-11 20:15:00|39.92|37.52|39.8|37.4|40.04|37.64|39.77|37.37|0
1710188400000|2024-03-11 20:20:00|39.84|37.44|39.84|37.44|39.86|37.46|39.65|37.25|0
1710188700000|2024-03-11 20:25:00|39.88|37.48|39.92|37.52|39.95|37.55|39.76|37.36|0
1710189000000|2024-03-11 20:30:00|39.9|37.5|39.49|37.09|39.9|37.5|39.35|36.95|0
1710189300000|2024-03-11 20:35:00|39.46|37.06|39.53|37.13|39.55|37.15|39.38|36.98|0
1710189600000|2024-03-11 20:40:00|39.49|37.09|39.38|36.98|39.57|37.17|39.38|36.98|0
1710189900000|2024-03-11 20:45:00|39.34|36.94|39.53|37.13|39.57|37.17|39.34|36.94|0
1710190200000|2024-03-11 20:50:00|39.56|37.16|39.56|37.16|39.58|37.18|39.49|37.09|0
1710190500000|2024-03-11 20:55:00|39.54|37.14|39.43|37.03|39.54|37.14|39.35|36.95|0
1710190800000|2024-03-11 21:00:00|39.49|37.09|39.53|37.13|39.54|37.14|39.49|37.09|0
1710191100000|2024-03-11 21:05:00|39.54|37.14|39.55|37.15|39.55|37.15|39.53|37.13|0
1710191400000|2024-03-11 21:10:00|39.54|37.14|39.59|37.19|39.62|37.22|39.54|37.14|0
1710191700000|2024-03-11 21:15:00|39.62|37.22|39.59|37.19|39.65|37.25|39.57|37.17|0
1710192000000|2024-03-11 21:20:00|39.6|37.2|39.63|37.23|39.63|37.23|39.6|37.2|0
1710192300000|2024-03-11 21:25:00|39.58|37.18|39.55|37.15|39.58|37.18|39.55|37.15|0
1710192600000|2024-03-11 21:30:00|39.57|37.17|39.55|37.15|39.57|37.17|39.54|37.14|0
1710192900000|2024-03-11 21:35:00|39.54|37.14|39.48|37.08|39.55|37.15|39.46|37.06|0
1710193200000|2024-03-11 21:40:00|39.46|37.06|39.48|37.08|39.48|37.08|39.46|37.06|0
1710193500000|2024-03-11 21:45:00|39.49|37.09|39.48|37.08|39.49|37.09|39.43|37.03|0
1710193800000|2024-03-11 21:50:00|39.47|37.07|39.49|37.09|39.51|37.11|39.47|37.07|0
1710194100000|2024-03-11 21:55:00|39.48|37.08|39.45|37.05|39.56|37.16|39.42|37.02|0
1710194400000|2024-03-11 22:00:00|39.03|36.63|39.16|36.76|39.18|36.78|38.75|36.35|0
1710194700000|2024-03-11 22:05:00|39.12|36.72|38.65|36.25|39.12|36.72|38.65|36.25|0
1710195000000|2024-03-11 22:10:00|38.62|36.22|38.52|36.12|38.62|36.22|38.39|35.99|0
1710195300000|2024-03-11 22:15:00|38.5|36.1|38.33|35.93|38.5|36.1|38.17|35.77|0
1710195600000|2024-03-11 22:20:00|38.32|35.92|38.55|36.15|38.55|36.15|38.32|35.92|0
1710195900000|2024-03-11 22:25:00|38.48|36.08|38.44|36.04|38.52|36.12|38.37|35.97|0
1710196200000|2024-03-11 22:30:00|38.4|36|38.46|36.06|38.55|36.15|38.4|36|0
1710196500000|2024-03-11 22:35:00|38.48|36.08|38.47|36.07|38.59|36.19|38.47|36.07|0
1710196800000|2024-03-11 22:40:00|38.44|36.04|38.29|35.89|38.44|36.04|38.25|35.85|0
1710197100000|2024-03-11 22:45:00|38.27|35.87|38.4|36|38.4|36|38.25|35.85|0
1710197400000|2024-03-11 22:50:00|38.38|35.98|38.43|36.03|38.47|36.07|38.31|35.91|0
1710197700000|2024-03-11 22:55:00|38.41|36.01|38.45|36.05|38.5|36.1|38.39|35.99|0
1710198000000|2024-03-11 23:00:00|38.43|36.03|38.47|36.07|38.58|36.18|38.43|36.03|0
1710198300000|2024-03-11 23:05:00|38.5|36.1|38.54|36.14|38.54|36.14|38.43|36.03|0
1710198600000|2024-03-11 23:10:00|38.52|36.12|38.5|36.1|38.59|36.19|38.5|36.1|0
1710198900000|2024-03-11 23:15:00|38.46|36.06|38.28|35.88|38.46|36.06|38.28|35.88|0
1710199200000|2024-03-11 23:20:00|38.31|35.91|38.42|36.02|38.44|36.04|38.29|35.89|0
1710199500000|2024-03-11 23:25:00|38.38|35.98|38.38|35.98|38.42|36.02|38.31|35.91|0
1710199800000|2024-03-11 23:30:00|38.35|35.95|38.38|35.98|38.42|36.02|38.34|35.94|0
1710200100000|2024-03-11 23:35:00|38.4|36|38.36|35.96|38.47|36.07|38.34|35.94|0
1710200400000|2024-03-11 23:40:00|38.38|35.98|38.34|35.94|38.4|36|38.34|35.94|0
1710200700000|2024-03-11 23:45:00|38.3|35.9|38.3|35.9|38.34|35.94|38.26|35.86|0
1710201000000|2024-03-11 23:50:00|38.26|35.86|38.19|35.79|38.3|35.9|38.17|35.77|0
1710201300000|2024-03-11 23:55:00|38.21|35.81|38.11|35.71|38.21|35.81|38|35.6|0
1710201600000|2024-03-12 00:00:00|38.15|35.75|38.33|35.93|38.41|36.01|38.11|35.71|0
1710201900000|2024-03-12 00:05:00|38.3|35.9|38.33|35.93|38.44|36.04|38.29|35.89|0
1710202200000|2024-03-12 00:10:00|38.35|35.95|38.37|35.97|38.4|36|38.29|35.89|0
1710202500000|2024-03-12 00:15:00|38.23|36.03|38.08|35.88|38.27|36.07|38.04|35.84|0
1710202800000|2024-03-12 00:20:00|38.1|35.9|38|35.8|38.12|35.92|37.97|35.77|0
1710203100000|2024-03-12 00:25:00|38.02|35.82|37.82|35.62|38.04|35.84|37.75|35.55|0
1710203400000|2024-03-12 00:30:00|37.78|35.58|38.37|36.17|38.45|36.25|37.78|35.58|0
1710203700000|2024-03-12 00:35:00|38.41|36.21|38.59|36.39|38.71|36.51|38.23|36.03|0
1710204000000|2024-03-12 00:40:00|38.67|36.47|38.81|36.61|38.81|36.61|38.52|36.32|0
1710204300000|2024-03-12 00:45:00|38.8|36.6|38.7|36.5|38.89|36.69|38.66|36.46|0
1710204600000|2024-03-12 00:50:00|38.74|36.54|38.77|36.57|38.81|36.61|38.74|36.54|0
1710204900000|2024-03-12 00:55:00|38.76|36.56|38.92|36.72|38.96|36.76|38.74|36.54|0
1710205200000|2024-03-12 01:00:00|38.88|36.68|38.88|36.68|38.92|36.72|38.84|36.64|0
1710205500000|2024-03-12 01:05:00|38.84|36.64|38.99|36.79|39.01|36.81|38.81|36.61|0
1710205800000|2024-03-12 01:10:00|38.95|36.75|38.92|36.72|38.99|36.79|38.88|36.68|0
1710206100000|2024-03-12 01:15:00|38.95|36.75|38.88|36.68|38.99|36.79|38.88|36.68|0
1710206400000|2024-03-12 01:20:00|38.84|36.64|38.84|36.64|38.88|36.68|38.73|36.53|0
1710206700000|2024-03-12 01:25:00|38.87|36.67|38.76|36.56|38.87|36.67|38.72|36.52|0
1710207000000|2024-03-12 01:30:00|38.78|36.58|38.95|36.75|39.02|36.82|38.76|36.56|0
1710207300000|2024-03-12 01:35:00|38.91|36.71|38.79|36.59|38.95|36.75|38.72|36.52|0
1710207600000|2024-03-12 01:40:00|38.76|36.56|38.68|36.48|38.87|36.67|38.68|36.48|0
1710207900000|2024-03-12 01:45:00|38.64|36.44|38.49|36.29|38.68|36.48|38.46|36.26|0
1710208200000|2024-03-12 01:50:00|38.46|36.26|38.53|36.33|38.6|36.4|38.42|36.22|0
1710208500000|2024-03-12 01:55:00|38.55|36.35|38.71|36.51|38.71|36.51|38.53|36.33|0
1710208800000|2024-03-12 02:00:00|38.69|36.49|38.75|36.55|38.79|36.59|38.64|36.44|0
1710209100000|2024-03-12 02:05:00|38.78|36.58|38.82|36.62|38.86|36.66|38.71|36.51|0
1710209400000|2024-03-12 02:10:00|38.86|36.66|38.74|36.54|38.86|36.66|38.74|36.54|0
1710209700000|2024-03-12 02:15:00|38.78|36.58|38.74|36.54|38.85|36.65|38.71|36.51|0
1710210000000|2024-03-12 02:20:00|38.7|36.5|38.59|36.39|38.7|36.5|38.59|36.39|0
1710210300000|2024-03-12 02:25:00|38.55|36.35|38.52|36.32|38.63|36.43|38.48|36.28|0
1710210600000|2024-03-12 02:30:00|38.55|36.35|38.51|36.31|38.57|36.37|38.48|36.28|0
1710210900000|2024-03-12 02:35:00|38.53|36.33|38.59|36.39|38.62|36.42|38.51|36.31|0
1710211200000|2024-03-12 02:40:00|38.55|36.35|38.62|36.42|38.66|36.46|38.55|36.35|0
1710211500000|2024-03-12 02:45:00|38.55|36.35|38.51|36.31|38.58|36.38|38.47|36.27|0
1710211800000|2024-03-12 02:50:00|38.55|36.35|38.54|36.34|38.58|36.38|38.51|36.31|0
1710212100000|2024-03-12 02:55:00|38.53|36.33|38.5|36.3|38.58|36.38|38.5|36.3|0
1710212400000|2024-03-12 03:00:00|38.47|36.27|38.39|36.19|38.5|36.3|38.36|36.16|0
1710212700000|2024-03-12 03:05:00|38.43|36.23|38.39|36.19|38.47|36.27|38.39|36.19|0
1710213000000|2024-03-12 03:10:00|38.35|36.15|38.43|36.23|38.43|36.23|38.35|36.15|0
1710213300000|2024-03-12 03:15:00|38.39|36.19|38.31|36.11|38.39|36.19|38.31|36.11|0
1710213600000|2024-03-12 03:20:00|38.33|36.13|38.42|36.22|38.42|36.22|38.33|36.13|0
1710213900000|2024-03-12 03:25:00|38.46|36.26|38.49|36.29|38.49|36.29|38.35|36.15|0
1710214200000|2024-03-12 03:30:00|38.46|36.26|38.38|36.18|38.46|36.26|38.31|36.11|0
1710214500000|2024-03-12 03:35:00|38.36|36.16|38.27|36.07|38.38|36.18|38.27|36.07|0
1710214800000|2024-03-12 03:40:00|38.31|36.11|38.34|36.14|38.34|36.14|38.29|36.09|0
1710215100000|2024-03-12 03:45:00|38.3|36.1|38.34|36.14|38.38|36.18|38.3|36.1|0
1710215400000|2024-03-12 03:50:00|38.3|36.1|38.3|36.1|38.3|36.1|38.26|36.06|0
1710215700000|2024-03-12 03:55:00|38.32|36.12|38.33|36.13|38.41|36.21|38.3|36.1|0
1710216000000|2024-03-12 04:00:00|38.3|36.1|38.33|36.13|38.37|36.17|38.26|36.06|0
1710216300000|2024-03-12 04:05:00|38.37|36.17|38.4|36.2|38.41|36.21|38.33|36.13|0
1710216600000|2024-03-12 04:10:00|38.44|36.24|38.4|36.2|38.44|36.24|38.4|36.2|0
1710216900000|2024-03-12 04:15:00|38.37|36.17|38.33|36.13|38.37|36.17|38.33|36.13|0
1710217200000|2024-03-12 04:20:00|38.36|36.16|38.36|36.16|38.36|36.16|38.33|36.13|0
1710217500000|2024-03-12 04:25:00|38.33|36.13|38.32|36.12|38.33|36.13|38.29|36.09|0
1710217800000|2024-03-12 04:30:00|38.36|36.16|38.25|36.05|38.36|36.16|38.25|36.05|0
1710218100000|2024-03-12 04:35:00|38.23|36.03|38.17|35.97|38.25|36.05|38.17|35.97|0
1710218400000|2024-03-12 04:40:00|38.16|35.96|38.13|35.93|38.17|35.97|38.13|35.93|0
1710218700000|2024-03-12 04:45:00|38.17|35.97|38.13|35.93|38.17|35.97|38.1|35.9|0
1710219000000|2024-03-12 04:50:00|38.1|35.9|37.87|35.67|38.1|35.9|37.87|35.67|0
1710219300000|2024-03-12 04:55:00|37.84|35.64|37.91|35.71|37.95|35.75|37.84|35.64|0
1710219600000|2024-03-12 05:00:00|37.87|35.67|37.87|35.67|37.91|35.71|37.8|35.6|0
1710219900000|2024-03-12 05:05:00|37.83|35.63|37.58|35.38|37.87|35.67|37.58|35.38|0
1710220200000|2024-03-12 05:10:00|37.61|35.41|37.61|35.41|37.72|35.52|37.58|35.38|0
1710220500000|2024-03-12 05:15:00|37.65|35.45|37.68|35.48|37.72|35.52|37.58|35.38|0
1710220800000|2024-03-12 05:20:00|37.65|35.45|37.61|35.41|37.68|35.48|37.57|35.37|0
1710221100000|2024-03-12 05:25:00|37.65|35.45|37.61|35.41|37.66|35.46|37.61|35.41|0
1710221400000|2024-03-12 05:30:00|37.64|35.44|37.5|35.3|37.64|35.44|37.46|35.26|0
1710221700000|2024-03-12 05:35:00|37.46|35.26|37.46|35.26|37.5|35.3|37.42|35.22|0
1710222000000|2024-03-12 05:40:00|37.49|35.29|37.49|35.29|37.57|35.37|37.46|35.26|0
1710222300000|2024-03-12 05:45:00|37.48|35.28|37.49|35.29|37.49|35.29|37.38|35.18|0
1710222600000|2024-03-12 05:50:00|37.46|35.26|37.31|35.11|37.46|35.26|37.24|35.04|0
1710222900000|2024-03-12 05:55:00|37.27|35.07|37.25|35.05|37.27|35.07|37.2|35|0
1710223200000|2024-03-12 06:00:00|37.24|35.04|37.52|35.32|37.56|35.36|37.2|35|0
1710223500000|2024-03-12 06:05:00|37.56|35.36|37.52|35.32|37.56|35.36|37.41|35.21|0
1710223800000|2024-03-12 06:10:00|37.56|35.36|37.7|35.5|37.74|35.54|37.56|35.36|0
1710224100000|2024-03-12 06:15:00|37.72|35.52|37.77|35.57|37.92|35.72|37.72|35.52|0
1710224400000|2024-03-12 06:20:00|37.79|35.59|37.73|35.53|37.88|35.68|37.73|35.53|0
1710224700000|2024-03-12 06:25:00|37.7|35.5|37.77|35.57|37.77|35.57|37.62|35.42|0
1710225000000|2024-03-12 06:30:00|37.79|35.59|37.69|35.49|37.8|35.6|37.69|35.49|0
1710225300000|2024-03-12 06:35:00|37.66|35.46|37.58|35.38|37.69|35.49|37.58|35.38|0
1710225600000|2024-03-12 06:40:00|37.62|35.42|37.54|35.34|37.62|35.42|37.54|35.34|0
1710225900000|2024-03-12 06:45:00|37.51|35.31|37.61|35.41|37.62|35.42|37.45|35.25|0
1710226200000|2024-03-12 06:50:00|37.58|35.38|37.79|35.59|37.79|35.59|37.58|35.38|0
1710226500000|2024-03-12 06:55:00|37.83|35.63|37.57|35.37|37.98|35.78|37.57|35.37|0
1710226800000|2024-03-12 07:00:00|37.61|35.41|37.65|35.45|37.79|35.59|37.57|35.37|0
1710227100000|2024-03-12 07:05:00|37.68|35.48|37.61|35.41|37.68|35.48|37.41|35.21|0
1710227400000|2024-03-12 07:10:00|37.57|35.37|37.39|35.19|37.57|35.37|37.39|35.19|0
1710227700000|2024-03-12 07:15:00|37.42|35.22|37.53|35.33|37.53|35.33|37.39|35.19|0
1710228000000|2024-03-12 07:20:00|37.51|35.31|37.53|35.33|37.57|35.37|37.44|35.24|0
1710228300000|2024-03-12 07:25:00|37.57|35.37|37.49|35.29|37.6|35.4|37.42|35.22|0
1710228600000|2024-03-12 07:30:00|37.53|35.33|37.45|35.25|37.56|35.36|37.42|35.22|0
1710228900000|2024-03-12 07:35:00|37.42|35.22|37.49|35.29|37.52|35.32|37.42|35.22|0
1710229200000|2024-03-12 07:40:00|37.51|35.31|37.59|35.39|37.59|35.39|37.51|35.31|0
1710229500000|2024-03-12 07:45:00|37.61|35.41|37.63|35.43|37.7|35.5|37.52|35.32|0
1710229800000|2024-03-12 07:50:00|37.59|35.39|37.52|35.32|37.63|35.43|37.45|35.25|0
1710230100000|2024-03-12 07:55:00|37.5|35.3|37.44|35.24|37.55|35.35|37.26|35.06|0
1710230400000|2024-03-12 08:00:00|37.52|35.32|37.26|35.06|37.66|35.46|37.23|35.03|0
1710230700000|2024-03-12 08:05:00|37.3|35.1|37.69|35.49|37.77|35.57|37.06|34.86|0
1710231000000|2024-03-12 08:10:00|37.73|35.53|38.13|35.93|38.2|36|37.69|35.49|0
1710231300000|2024-03-12 08:15:00|38.09|35.89|38.09|35.89|38.28|36.08|37.98|35.78|0
1710231600000|2024-03-12 08:20:00|38.11|35.91|38.31|36.11|38.31|36.11|38.09|35.89|0
1710231900000|2024-03-12 08:25:00|38.27|36.07|38.66|36.46|38.66|36.46|38.2|36|0
1710232200000|2024-03-12 08:30:00|38.68|36.48|38.6|36.4|39.09|36.89|38.53|36.33|0
1710232500000|2024-03-12 08:35:00|38.62|36.42|39.45|37.25|39.79|37.59|38.42|36.22|0
1710232800000|2024-03-12 08:40:00|39.41|37.21|39.45|37.25|39.6|37.4|39.3|37.1|0
1710233100000|2024-03-12 08:45:00|39.47|37.27|39.71|37.51|39.75|37.55|39.45|37.25|0
1710233400000|2024-03-12 08:50:00|39.69|37.49|39.97|37.77|40.01|37.81|39.59|37.39|0
1710233700000|2024-03-12 08:55:00|39.54|37.34|39.31|37.11|39.54|37.34|39.13|36.93|0
1710234000000|2024-03-12 09:00:00|39.33|37.13|39.39|37.19|39.61|37.41|39.24|37.04|0
1710234300000|2024-03-12 09:05:00|39.35|37.15|39.5|37.3|39.54|37.34|39.31|37.11|0
1710234600000|2024-03-12 09:10:00|39.54|37.34|39.42|37.22|39.65|37.45|39.38|37.18|0
1710234900000|2024-03-12 09:15:00|39.46|37.26|39.49|37.29|39.67|37.47|39.42|37.22|0
1710235200000|2024-03-12 09:20:00|39.51|37.31|39.25|37.05|39.53|37.33|39.23|37.03|0
1710235500000|2024-03-12 09:25:00|39.23|37.03|39.11|36.91|39.27|37.07|39.08|36.88|0
1710235800000|2024-03-12 09:30:00|39.15|36.95|38.96|36.76|39.19|36.99|38.93|36.73|0
1710236100000|2024-03-12 09:35:00|38.98|36.78|39.06|36.86|39.11|36.91|38.96|36.76|0
1710236400000|2024-03-12 09:40:00|39.07|36.87|39.33|37.13|39.33|37.13|38.96|36.76|0
1710236700000|2024-03-12 09:45:00|39.3|37.1|39.18|36.98|39.32|37.12|39.07|36.87|0
1710237000000|2024-03-12 09:50:00|39.14|36.94|39.26|37.06|39.29|37.09|39.11|36.91|0
1710237300000|2024-03-12 09:55:00|39.27|37.07|39.71|37.51|39.74|37.54|39.25|37.05|0
1710237600000|2024-03-12 10:00:00|39.72|37.52|39.25|37.05|39.74|37.54|39.18|36.98|0
1710237900000|2024-03-12 10:05:00|39.21|37.01|39.34|37.14|39.4|37.2|39.18|36.98|0
1710238200000|2024-03-12 10:10:00|39.32|37.12|39.29|37.09|39.44|37.24|39.25|37.05|0
1710238500000|2024-03-12 10:15:00|39.3|37.1|39.17|36.97|39.47|37.27|39.17|36.97|0
1710238800000|2024-03-12 10:20:00|39.21|37.01|38.98|36.78|39.21|37.01|38.95|36.75|0
1710239100000|2024-03-12 10:25:00|38.96|36.76|39.09|36.89|39.09|36.89|38.91|36.71|0
1710239400000|2024-03-12 10:30:00|39.07|36.87|39.2|37|39.56|37.36|39.05|36.85|0
1710239700000|2024-03-12 10:35:00|39.24|37.04|39.05|36.85|39.35|37.15|39.01|36.81|0
1710240000000|2024-03-12 10:40:00|39.03|36.83|39.08|36.88|39.16|36.96|38.71|36.51|0
1710240300000|2024-03-12 10:45:00|39.05|36.85|39.08|36.88|39.16|36.96|38.9|36.7|0
1710240600000|2024-03-12 10:50:00|39.16|36.96|39.04|36.84|39.25|37.05|38.97|36.77|0
1710240900000|2024-03-12 10:55:00|39.02|36.82|39.06|36.86|39.06|36.86|38.85|36.65|0
1710241200000|2024-03-12 11:00:00|39.08|36.88|39.22|37.02|39.34|37.14|39.08|36.88|0
1710241500000|2024-03-12 11:05:00|39.26|37.06|39.79|37.59|39.79|37.59|39.26|37.06|0
1710241800000|2024-03-12 11:10:00|39.77|37.57|39.52|37.32|39.77|37.57|39.48|37.28|0
1710242100000|2024-03-12 11:15:00|39.56|37.36|39.67|37.47|39.75|37.55|39.41|37.21|0
1710242400000|2024-03-12 11:20:00|39.63|37.43|39.56|37.36|39.78|37.58|39.56|37.36|0
1710242700000|2024-03-12 11:25:00|39.57|37.37|39.37|37.17|39.59|37.39|39.29|37.09|0
1710243000000|2024-03-12 11:30:00|39.33|37.13|39.25|37.05|39.37|37.17|39.14|36.94|0
1710243300000|2024-03-12 11:35:00|39.29|37.09|39.14|36.94|39.29|37.09|39.06|36.86|0
1710243600000|2024-03-12 11:40:00|39.17|36.97|39.1|36.9|39.21|37.01|39.06|36.86|0
1710243900000|2024-03-12 11:45:00|39.08|36.88|39.32|37.12|39.47|37.27|39.06|36.86|0
1710244200000|2024-03-12 11:50:00|39.36|37.16|39.39|37.19|39.45|37.25|39.21|37.01|0
1710244500000|2024-03-12 11:55:00|39.43|37.23|39.39|37.19|39.5|37.3|39.32|37.12|0
1710244800000|2024-03-12 12:00:00|39.35|37.15|39.28|37.08|39.54|37.34|39.28|37.08|0
1710245100000|2024-03-12 12:05:00|39.3|37.1|39.33|37.13|39.43|37.23|39.16|36.96|0
1710245400000|2024-03-12 12:10:00|39.35|37.15|39.27|37.07|39.35|37.15|39.18|36.98|0
1710245700000|2024-03-12 12:15:00|39.31|37.11|39.16|36.96|39.37|37.17|38.79|36.59|0
1710246000000|2024-03-12 12:20:00|39.1|36.9|39.08|36.88|39.2|37|38.82|36.62|0
1710246300000|2024-03-12 12:25:00|39.05|36.85|39.44|37.24|39.44|37.24|38.95|36.75|0
1710246600000|2024-03-12 12:30:00|41.3|39.1|38.17|35.97|42.4|40.2|37.9|35.7|0
1710246900000|2024-03-12 12:35:00|38.08|35.88|37.04|34.84|38.38|36.18|36.63|34.43|0
1710247200000|2024-03-12 12:40:00|37|34.8|35.53|33.33|38.05|35.85|35.28|33.08|0
1710247500000|2024-03-12 12:45:00|35.54|33.34|34.83|32.63|35.96|33.76|34.37|32.17|0
1710247800000|2024-03-12 12:50:00|34.76|32.56|35.8|33.6|35.98|33.78|34.73|32.53|0
1710248100000|2024-03-12 12:55:00|35.94|33.74|35.41|33.21|36.44|34.24|35.05|32.85|0
1710248400000|2024-03-12 13:00:00|35.32|33.12|35.67|33.47|36.06|33.86|35.25|33.05|0
1710248700000|2024-03-12 13:05:00|35.78|33.58|36.06|33.86|36.17|33.97|35.6|33.4|0
1710249000000|2024-03-12 13:10:00|36.04|33.84|36.16|33.96|36.99|34.79|36.04|33.84|0
1710249300000|2024-03-12 13:15:00|36.27|34.07|36.84|34.64|36.88|34.68|36.13|33.93|0
1710249600000|2024-03-12 13:20:00|36.88|34.68|36.16|33.96|36.88|34.68|36.12|33.92|0
1710249900000|2024-03-12 13:25:00|36.05|33.85|35.52|33.32|36.09|33.89|35.52|33.32|0
1710250200000|2024-03-12 13:30:00|35.56|33.36|36.3|34.1|36.37|34.17|35.17|32.97|0
1710250500000|2024-03-12 13:35:00|36.41|34.21|38.35|36.15|38.42|36.22|36.33|34.13|0
1710250800000|2024-03-12 13:40:00|38.38|36.18|37.04|34.84|38.5|36.3|36.16|33.96|0
1710251100000|2024-03-12 13:45:00|37.01|34.81|37.41|35.21|37.86|35.66|36.93|34.73|0
1710251400000|2024-03-12 13:50:00|37.23|35.03|36.24|34.04|37.3|35.1|36.17|33.97|0
1710251700000|2024-03-12 13:55:00|36.09|33.89|34.22|32.02|36.13|33.93|34.16|31.96|0
1710252000000|2024-03-12 14:00:00|34.16|31.96|35.68|33.48|35.78|33.58|34.1|31.9|0
1710252300000|2024-03-12 14:05:00|35.66|33.46|35.05|32.85|35.77|33.57|34.51|32.31|0
1710252600000|2024-03-12 14:10:00|35.06|32.86|35.08|32.88|35.17|32.97|34.65|32.45|0
1710252900000|2024-03-12 14:15:00|35.06|32.86|34.82|32.62|35.19|32.99|26.68|24.62|0
1710253200000|2024-03-12 14:20:00|34.75|32.55|33.49|31.29|34.96|32.76|33.46|31.26|0
1710253500000|2024-03-12 14:25:00|33.46|31.26|33.58|31.38|34.38|32.18|33.22|31.02|0
1710253800000|2024-03-12 14:30:00|33.55|31.35|32.95|30.75|33.55|31.35|32.92|30.72|0
1710254100000|2024-03-12 14:35:00|32.92|30.72|33.54|31.34|33.77|31.57|32.72|30.52|0
1710254400000|2024-03-12 14:40:00|33.57|31.37|33.67|31.47|34.03|31.83|33.18|30.98|0
1710254700000|2024-03-12 14:45:00|33.64|31.44|33.17|30.97|34|31.8|33.14|30.94|0
1710255000000|2024-03-12 14:50:00|33.14|30.94|32.88|30.68|33.3|31.1|32.72|30.52|0
1710255300000|2024-03-12 14:55:00|32.91|30.71|33.5|31.3|33.93|31.73|32.88|30.68|0
1710255600000|2024-03-12 15:00:00|33.37|31.17|33.47|31.27|33.83|31.63|32.91|30.71|0
1710255900000|2024-03-12 15:05:00|33.34|31.14|32.78|30.58|33.57|31.37|32.55|30.35|0
1710256200000|2024-03-12 15:10:00|32.75|30.55|32.55|30.35|32.75|30.55|32.33|30.13|0
1710256500000|2024-03-12 15:15:00|32.52|30.32|32.49|30.29|32.52|30.32|32.17|29.97|0
1710256800000|2024-03-12 15:20:00|32.42|30.22|32.39|30.19|32.71|30.51|32.32|30.12|0
1710257100000|2024-03-12 15:25:00|32.42|30.22|32.58|30.38|32.68|30.48|32.32|30.12|0
1710257400000|2024-03-12 15:30:00|32.61|30.41|32.64|30.44|33.07|30.87|32.58|30.38|0
1710257700000|2024-03-12 15:35:00|32.68|30.48|32.58|30.38|32.97|30.77|32.42|30.22|0
1710258000000|2024-03-12 15:40:00|32.54|30.34|33.16|30.96|33.56|31.36|32.54|30.34|0
1710258300000|2024-03-12 15:45:00|33.13|30.93|33.45|31.25|33.79|31.59|33.13|30.93|0
1710258600000|2024-03-12 15:50:00|33.39|31.19|32.7|30.5|33.39|31.19|32.63|30.43|0
1710258900000|2024-03-12 15:55:00|32.67|30.47|32.86|30.66|32.99|30.79|32.63|30.43|0
1710259200000|2024-03-12 16:00:00|32.79|30.59|33.35|31.15|33.72|31.52|32.76|30.56|0
1710259500000|2024-03-12 16:05:00|33.39|31.19|33.19|30.99|33.39|31.19|32.69|30.49|0
1710259800000|2024-03-12 16:10:00|33.15|30.95|32.69|30.49|33.15|30.95|32.69|30.49|0
1710260100000|2024-03-12 16:15:00|32.72|30.52|33.35|31.15|33.35|31.15|32.72|30.52|0
1710260400000|2024-03-12 16:20:00|33.3|31.1|33.58|31.38|33.61|31.41|33.02|30.82|0
1710260700000|2024-03-12 16:25:00|33.54|31.34|33.54|31.34|33.68|31.48|33.43|31.23|0
1710261000000|2024-03-12 16:30:00|33.51|31.31|33.57|31.37|33.74|31.54|33.51|31.31|0
1710261300000|2024-03-12 16:35:00|33.51|31.31|34.25|32.05|34.52|32.32|33.41|31.21|0
1710261600000|2024-03-12 16:40:00|34.28|32.08|34.72|32.52|34.72|32.52|34.21|32.01|0
1710261900000|2024-03-12 16:45:00|34.65|32.45|34.99|32.79|35.62|33.42|34.65|32.45|0
1710262200000|2024-03-12 16:50:00|35.06|32.86|34.44|32.24|35.06|32.86|34.41|32.21|0
1710262500000|2024-03-12 16:55:00|34.41|32.21|34.48|32.28|34.96|32.76|34.38|32.18|0
1710262800000|2024-03-12 17:00:00|34.51|32.31|34.15|31.95|35.23|33.03|34.08|31.88|0
1710263100000|2024-03-12 17:05:00|34.11|31.91|34.45|32.25|34.73|32.53|33.94|31.74|0
1710263400000|2024-03-12 17:10:00|34.54|32.34|33.87|31.67|34.63|32.43|33.87|31.67|0
1710263700000|2024-03-12 17:15:00|33.84|31.64|32.84|30.64|33.98|31.78|32.84|30.64|0
1710264000000|2024-03-12 17:20:00|32.8|30.6|32.54|30.34|32.87|30.67|32.31|30.11|0
1710264300000|2024-03-12 17:25:00|32.47|30.27|32.93|30.73|33.1|30.9|32.28|30.08|0
1710264600000|2024-03-12 17:30:00|32.97|30.77|32.6|30.4|32.97|30.77|32.57|30.37|0
1710264900000|2024-03-12 17:35:00|32.63|30.43|32.44|30.24|32.83|30.63|32.24|30.04|0
1710265200000|2024-03-12 17:40:00|32.4|30.2|32.99|30.79|33.02|30.82|32.18|29.98|0
1710265500000|2024-03-12 17:45:00|32.96|30.76|32.95|30.75|33.19|30.99|32.82|30.62|0
1710265800000|2024-03-12 17:50:00|32.92|30.72|33.22|31.02|33.33|31.13|32.89|30.69|0
1710266100000|2024-03-12 17:55:00|33.25|31.05|32.79|30.59|33.31|31.11|32.53|30.33|0
1710266400000|2024-03-12 18:00:00|32.75|30.55|32.56|30.36|32.89|30.69|32.46|30.26|0
1710266700000|2024-03-12 18:05:00|32.54|30.34|32.49|30.29|32.65|30.45|32.33|30.13|0
1710267000000|2024-03-12 18:10:00|32.48|30.28|32.59|30.39|32.59|30.39|31.91|29.71|0
1710267300000|2024-03-12 18:15:00|32.55|30.35|32.29|30.09|32.55|30.35|32.26|30.06|0
1710267600000|2024-03-12 18:20:00|32.26|30.06|32.07|29.87|32.29|30.09|31.91|29.71|0
1710267900000|2024-03-12 18:25:00|32.05|29.85|31.68|29.48|32.13|29.93|31.68|29.48|0
1710268200000|2024-03-12 18:30:00|31.72|29.52|31.37|29.17|31.78|29.58|31.24|29.04|0
1710268500000|2024-03-12 18:35:00|31.34|29.14|31.59|29.39|31.84|29.64|31.24|29.04|0
1710268800000|2024-03-12 18:40:00|31.62|29.42|32.71|30.51|32.77|30.57|31.59|29.39|0
1710269100000|2024-03-12 18:45:00|32.74|30.54|31.63|29.43|32.74|30.54|31.61|29.41|0
1710269400000|2024-03-12 18:50:00|31.65|29.45|31.34|29.14|31.71|29.51|31.14|28.94|0
1710269700000|2024-03-12 18:55:00|31.33|29.13|31.84|29.64|32.48|30.28|31.2|29|0
1710270000000|2024-03-12 19:00:00|31.78|29.58|31.68|29.48|32.13|29.93|31.68|29.48|0
1710270300000|2024-03-12 19:05:00|31.71|29.51|31.71|29.51|32|29.8|31.71|29.51|0
1710270600000|2024-03-12 19:10:00|31.69|29.49|31.71|29.51|31.8|29.6|31.58|29.38|0
1710270900000|2024-03-12 19:15:00|31.74|29.54|31.99|29.79|32.26|30.06|31.64|29.44|0
1710271200000|2024-03-12 19:20:00|31.96|29.76|31.52|29.32|31.99|29.79|31.39|29.19|0
1710271500000|2024-03-12 19:25:00|31.48|29.28|31.36|29.16|31.61|29.41|31.3|29.1|0
1710271800000|2024-03-12 19:30:00|31.39|29.19|31.86|29.66|31.92|29.72|31.36|29.16|0
1710272100000|2024-03-12 19:35:00|31.83|29.63|31.86|29.66|32.11|29.91|31.57|29.37|0
1710272400000|2024-03-12 19:40:00|31.83|29.63|31.89|29.69|31.92|29.72|31.45|29.25|0
1710272700000|2024-03-12 19:45:00|31.92|29.72|31.76|29.56|32.01|29.81|31.67|29.47|0
1710273000000|2024-03-12 19:50:00|31.92|29.72|31.35|29.15|32.04|29.84|31.26|29.06|0
1710273300000|2024-03-12 19:55:00|31.44|29.24|31.76|29.56|31.76|29.56|31.07|28.87|0
1710273600000|2024-03-12 20:00:00|31.69|29.49|31.63|29.43|31.85|29.65|31.57|29.37|0
1710273900000|2024-03-12 20:05:00|31.6|29.4|31.56|29.36|31.82|29.62|31.53|29.33|0
1710274200000|2024-03-12 20:10:00|31.53|29.33|31.66|29.46|31.66|29.46|31.37|29.17|0
1710274500000|2024-03-12 20:15:00|31.69|29.49|31.88|29.48|31.88|29.49|31.69|29.34|0
1710274800000|2024-03-12 20:20:00|31.91|29.51|31.75|29.35|31.91|29.51|31.75|29.35|0
1710275100000|2024-03-12 20:25:00|31.72|29.32|31.63|29.23|31.72|29.32|31.56|29.16|0
1710275400000|2024-03-12 20:30:00|31.59|29.19|31.66|29.26|31.66|29.26|31.59|29.19|0
1710275700000|2024-03-12 20:35:00|31.69|29.29|31.65|29.25|31.69|29.29|31.62|29.22|0
1710276000000|2024-03-12 20:40:00|31.69|29.29|31.65|29.25|31.69|29.29|31.62|29.22|0
1710276300000|2024-03-12 20:45:00|31.68|29.28|31.71|29.31|31.71|29.31|31.62|29.22|0
1710276600000|2024-03-12 20:50:00|31.68|29.28|31.74|29.34|31.74|29.34|31.65|29.25|0
1710276900000|2024-03-12 20:55:00|31.79|29.39|32.07|29.67|32.07|29.67|31.74|29.34|0
1710277200000|2024-03-12 21:00:00|32.05|29.65|32.03|29.63|32.05|29.65|32|29.6|0
1710277500000|2024-03-12 21:05:00|32.05|29.65|32|29.6|32.05|29.65|32|29.6|0
1710277800000|2024-03-12 21:10:00|31.99|29.59|31.99|29.59|32.01|29.61|31.99|29.59|0
1710278100000|2024-03-12 21:15:00|31.97|29.57|31.98|29.58|32|29.6|31.96|29.56|0
1710278400000|2024-03-12 21:20:00|31.96|29.56|31.95|29.55|31.97|29.57|31.93|29.53|0
1710278700000|2024-03-12 21:25:00|31.98|29.58|31.93|29.53|31.98|29.58|31.93|29.53|0
1710279000000|2024-03-12 21:30:00|31.92|29.52|31.98|29.58|31.98|29.58|31.92|29.52|0
1710279300000|2024-03-12 21:35:00|32.02|29.62|32.02|29.62|32.02|29.62|31.98|29.58|0
1710279600000|2024-03-12 21:40:00|32.04|29.64|32.02|29.62|32.08|29.68|32|29.6|0
1710279900000|2024-03-12 21:45:00|32.01|29.61|32.04|29.64|32.05|29.65|31.98|29.58|0
1710280200000|2024-03-12 21:50:00|32.03|29.63|32.04|29.64|32.06|29.66|32.03|29.63|0
1710280500000|2024-03-12 21:55:00|32.03|29.63|32.03|29.63|32.07|29.67|32.01|29.61|0
1710280800000|2024-03-12 22:00:00|32.18|29.78|32.19|29.79|32.21|29.81|31.99|29.59|0
1710281100000|2024-03-12 22:05:00|32.18|29.78|32.07|29.67|32.19|29.79|32.07|29.67|0
1710281400000|2024-03-12 22:10:00|32.03|29.63|31.83|29.43|32.03|29.63|31.83|29.43|0
1710281700000|2024-03-12 22:15:00|31.81|29.41|31.71|29.31|31.81|29.41|31.71|29.31|0
1710282000000|2024-03-12 22:20:00|31.68|29.28|31.65|29.25|31.68|29.28|31.62|29.22|0
1710282300000|2024-03-12 22:25:00|31.63|29.23|31.62|29.22|31.65|29.25|31.57|29.17|0
1710282600000|2024-03-12 22:30:00|31.6|29.2|31.55|29.15|31.62|29.22|31.52|29.12|0
1710282900000|2024-03-12 22:35:00|31.58|29.18|31.61|29.21|31.61|29.21|31.52|29.12|0
1710283200000|2024-03-12 22:40:00|31.66|29.26|31.64|29.24|31.74|29.34|31.61|29.21|0
1710283500000|2024-03-12 22:45:00|31.61|29.21|31.61|29.21|31.64|29.24|31.58|29.18|0
1710283800000|2024-03-12 22:50:00|31.58|29.18|31.58|29.18|31.61|29.21|31.48|29.08|0
1710284100000|2024-03-12 22:55:00|31.61|29.21|31.67|29.27|31.67|29.27|31.55|29.15|0
1710284400000|2024-03-12 23:00:00|31.64|29.24|31.64|29.24|31.79|29.39|31.61|29.21|0
1710284700000|2024-03-12 23:05:00|31.61|29.21|31.64|29.24|31.64|29.24|31.6|29.2|0
1710285000000|2024-03-12 23:10:00|31.65|29.25|31.6|29.2|31.67|29.27|31.57|29.17|0
1710285300000|2024-03-12 23:15:00|31.57|29.17|31.44|29.04|31.57|29.17|31.44|29.04|0
1710285600000|2024-03-12 23:20:00|31.41|29.01|31.35|28.95|31.44|29.04|31.29|28.89|0
1710285900000|2024-03-12 23:25:00|31.36|28.96|31.44|29.04|31.44|29.04|31.35|28.95|0
1710286200000|2024-03-12 23:30:00|31.41|29.01|31.41|29.01|31.47|29.07|31.38|28.98|0
1710286500000|2024-03-12 23:35:00|31.42|29.02|31.53|29.13|31.53|29.13|31.41|29.01|0
1710286800000|2024-03-12 23:40:00|31.5|29.1|31.58|29.18|31.58|29.18|31.5|29.1|0
1710287100000|2024-03-12 23:45:00|31.56|29.16|31.59|29.19|31.62|29.22|31.56|29.16|0
1710287400000|2024-03-12 23:50:00|31.62|29.22|31.59|29.19|31.65|29.25|31.59|29.19|0
1710287700000|2024-03-12 23:55:00|31.62|29.22|31.59|29.19|31.65|29.25|31.52|29.12|0
1710288000000|2024-03-13 00:00:00|31.62|29.22|31.65|29.25|31.7|29.3|31.59|29.19|0
1710288300000|2024-03-13 00:05:00|31.62|29.22|31.71|29.31|31.71|29.31|31.58|29.18|0
1710288600000|2024-03-13 00:10:00|31.68|29.28|31.71|29.31|31.71|29.31|31.68|29.28|0
1710288900000|2024-03-13 00:15:00|31.61|29.41|31.48|29.28|31.64|29.44|31.48|29.28|0
1710289200000|2024-03-13 00:20:00|31.5|29.3|31.38|29.18|31.51|29.31|31.35|29.15|0
1710289500000|2024-03-13 00:25:00|31.42|29.22|32.02|29.82|32.02|29.82|31.38|29.18|0
1710289800000|2024-03-13 00:30:00|32.05|29.85|32.11|29.91|32.11|29.91|32.05|29.85|0
1710290100000|2024-03-13 00:35:00|32.13|29.93|32.2|30|32.2|30|32.13|29.93|0
1710290400000|2024-03-13 00:40:00|32.19|29.99|32.46|30.26|32.52|30.32|32.19|29.99|0
1710290700000|2024-03-13 00:45:00|32.42|30.22|32.36|30.16|32.46|30.26|32.3|30.1|0
1710291000000|2024-03-13 00:50:00|32.34|30.14|32.42|30.22|32.42|30.22|32.33|30.13|0
1710291300000|2024-03-13 00:55:00|32.39|30.19|32.42|30.22|32.48|30.28|32.39|30.19|0
1710291600000|2024-03-13 01:00:00|32.39|30.19|32.42|30.22|32.55|30.35|32.39|30.19|0
1710291900000|2024-03-13 01:05:00|32.43|30.23|32.51|30.31|32.54|30.34|32.43|30.23|0
1710292200000|2024-03-13 01:10:00|32.54|30.34|32.54|30.34|32.57|30.37|32.45|30.25|0
1710292500000|2024-03-13 01:15:00|32.56|30.36|32.48|30.28|32.57|30.37|32.48|30.28|0
1710292800000|2024-03-13 01:20:00|32.51|30.31|32.47|30.27|32.6|30.4|32.47|30.27|0
1710293100000|2024-03-13 01:25:00|32.46|30.26|32.47|30.27|32.54|30.34|32.44|30.24|0
1710293400000|2024-03-13 01:30:00|32.44|30.24|32.47|30.27|32.5|30.3|32.41|30.21|0
1710293700000|2024-03-13 01:35:00|32.49|30.29|32.5|30.3|32.6|30.4|32.47|30.27|0
1710294000000|2024-03-13 01:40:00|32.53|30.33|32.56|30.36|32.6|30.4|32.5|30.3|0
1710294300000|2024-03-13 01:45:00|32.6|30.4|32.53|30.33|32.6|30.4|32.53|30.33|0
1710294600000|2024-03-13 01:50:00|32.58|30.38|32.56|30.36|32.59|30.39|32.53|30.33|0
1710294900000|2024-03-13 01:55:00|32.58|30.38|32.49|30.29|32.59|30.39|32.49|30.29|0
1710295200000|2024-03-13 02:00:00|32.53|30.33|32.52|30.32|32.56|30.36|32.46|30.26|0
1710295500000|2024-03-13 02:05:00|32.49|30.29|32.52|30.32|32.52|30.32|32.49|30.29|0
1710295800000|2024-03-13 02:10:00|32.49|30.29|32.39|30.19|32.49|30.29|32.36|30.16|0
1710296100000|2024-03-13 02:15:00|32.42|30.22|32.46|30.26|32.46|30.26|32.39|30.19|0
1710296400000|2024-03-13 02:20:00|32.49|30.29|32.39|30.19|32.49|30.29|32.36|30.16|0
1710296700000|2024-03-13 02:25:00|32.42|30.22|32.52|30.32|32.52|30.32|32.42|30.22|0
1710297000000|2024-03-13 02:30:00|32.55|30.35|32.56|30.36|32.58|30.38|32.48|30.28|0
1710297300000|2024-03-13 02:35:00|32.58|30.38|32.67|30.47|32.71|30.51|32.55|30.35|0
1710297600000|2024-03-13 02:40:00|32.71|30.51|32.61|30.41|32.71|30.51|32.61|30.41|0
1710297900000|2024-03-13 02:45:00|32.64|30.44|32.77|30.57|32.8|30.6|32.64|30.44|0
1710298200000|2024-03-13 02:50:00|32.78|30.58|32.6|30.4|32.78|30.58|32.6|30.4|0
1710298500000|2024-03-13 02:55:00|32.64|30.44|32.76|30.56|32.76|30.56|32.62|30.42|0
1710298800000|2024-03-13 03:00:00|32.73|30.53|32.76|30.56|32.8|30.6|32.7|30.5|0
1710299100000|2024-03-13 03:05:00|32.75|30.55|32.82|30.62|32.83|30.63|32.73|30.53|0
1710299400000|2024-03-13 03:10:00|32.79|30.59|32.86|30.66|32.86|30.66|32.76|30.56|0
1710299700000|2024-03-13 03:15:00|32.89|30.69|32.85|30.65|32.95|30.75|32.82|30.62|0
1710300000000|2024-03-13 03:20:00|32.82|30.62|32.72|30.52|32.82|30.62|32.69|30.49|0
1710300300000|2024-03-13 03:25:00|32.75|30.55|32.69|30.49|32.79|30.59|32.66|30.46|0
1710300600000|2024-03-13 03:30:00|32.72|30.52|32.65|30.45|32.72|30.52|32.58|30.38|0
1710300900000|2024-03-13 03:35:00|32.64|30.44|32.75|30.55|32.75|30.55|32.62|30.42|0
1710301200000|2024-03-13 03:40:00|32.72|30.52|32.72|30.52|32.81|30.61|32.72|30.52|0
1710301500000|2024-03-13 03:45:00|32.68|30.48|32.55|30.35|32.72|30.52|32.55|30.35|0
1710301800000|2024-03-13 03:50:00|32.59|30.39|32.52|30.32|32.62|30.42|32.52|30.32|0
1710302100000|2024-03-13 03:55:00|32.54|30.34|32.55|30.35|32.55|30.35|32.52|30.32|0
1710302400000|2024-03-13 04:00:00|32.52|30.32|32.48|30.28|32.52|30.32|32.45|30.25|0
1710302700000|2024-03-13 04:05:00|32.42|30.22|32.42|30.22|32.45|30.25|32.39|30.19|0
1710303000000|2024-03-13 04:10:00|32.45|30.25|32.32|30.12|32.45|30.25|32.26|30.06|0
1710303300000|2024-03-13 04:15:00|32.34|30.14|32.45|30.25|32.45|30.25|32.32|30.12|0
1710303600000|2024-03-13 04:20:00|32.43|30.23|32.41|30.21|32.45|30.25|32.41|30.21|0
1710303900000|2024-03-13 04:25:00|32.44|30.24|32.38|30.18|32.44|30.24|32.38|30.18|0
1710304200000|2024-03-13 04:30:00|32.41|30.21|32.35|30.15|32.41|30.21|32.35|30.15|0
1710304500000|2024-03-13 04:35:00|32.38|30.18|32.34|30.14|32.38|30.18|32.34|30.14|0
1710304800000|2024-03-13 04:40:00|32.36|30.16|32.31|30.11|32.38|30.18|32.31|30.11|0
1710305100000|2024-03-13 04:45:00|32.28|30.08|32.24|30.04|32.31|30.11|32.24|30.04|0
1710305400000|2024-03-13 04:50:00|32.28|30.08|32.18|29.98|32.28|30.08|32.15|29.95|0
1710305700000|2024-03-13 04:55:00|32.21|30.01|32.21|30.01|32.24|30.04|32.18|29.98|0
1710306000000|2024-03-13 05:00:00|32.19|29.99|32.14|29.94|32.21|30.01|32.11|29.91|0
1710306300000|2024-03-13 05:05:00|32.11|29.91|32.05|29.85|32.11|29.91|31.98|29.78|0
1710306600000|2024-03-13 05:10:00|32.08|29.88|32.11|29.91|32.14|29.94|32.05|29.85|0
1710306900000|2024-03-13 05:15:00|32.14|29.94|32.14|29.94|32.2|30|32.11|29.91|0
1710307200000|2024-03-13 05:20:00|32.17|29.97|32.04|29.84|32.17|29.97|32.04|29.84|0
1710307500000|2024-03-13 05:25:00|32.07|29.87|31.93|29.73|32.07|29.87|31.88|29.68|0
1710307800000|2024-03-13 05:30:00|31.91|29.71|31.96|29.76|32.04|29.84|31.91|29.71|0
1710308100000|2024-03-13 05:35:00|31.98|29.78|31.91|29.71|31.98|29.78|31.85|29.65|0
1710308400000|2024-03-13 05:40:00|31.88|29.68|31.97|29.77|32|29.8|31.88|29.68|0
1710308700000|2024-03-13 05:45:00|31.94|29.74|31.88|29.68|31.99|29.79|31.88|29.68|0
1710309000000|2024-03-13 05:50:00|31.84|29.64|31.87|29.67|31.91|29.71|31.84|29.64|0
1710309300000|2024-03-13 05:55:00|31.84|29.64|31.84|29.64|31.87|29.67|31.7|29.5|0
1710309600000|2024-03-13 06:00:00|31.81|29.61|31.97|29.77|32|29.8|31.81|29.61|0
1710309900000|2024-03-13 06:05:00|31.95|29.75|31.95|29.75|32|29.8|31.9|29.7|0
1710310200000|2024-03-13 06:10:00|31.93|29.73|31.93|29.73|31.99|29.79|31.93|29.73|0
1710310500000|2024-03-13 06:15:00|31.96|29.76|31.99|29.79|32.06|29.86|31.96|29.76|0
1710310800000|2024-03-13 06:20:00|32.02|29.82|32.05|29.85|32.09|29.89|31.96|29.76|0
1710311100000|2024-03-13 06:25:00|32.09|29.89|32.18|29.98|32.18|29.98|32.08|29.88|0
1710311400000|2024-03-13 06:30:00|32.15|29.95|32.05|29.85|32.18|29.98|32.05|29.85|0
1710311700000|2024-03-13 06:35:00|32.03|29.83|31.95|29.75|32.05|29.85|31.95|29.75|0
1710312000000|2024-03-13 06:40:00|31.92|29.72|32.02|29.82|32.05|29.85|31.92|29.72|0
1710312300000|2024-03-13 06:45:00|31.98|29.78|32.08|29.88|32.08|29.88|31.98|29.78|0
1710312600000|2024-03-13 06:50:00|32.04|29.84|31.95|29.75|32.08|29.88|31.95|29.75|0
1710312900000|2024-03-13 06:55:00|31.92|29.72|31.95|29.75|32.01|29.81|31.92|29.72|0
1710313200000|2024-03-13 07:00:00|31.9|29.7|31.6|29.4|31.9|29.7|31.47|29.27|0
1710313500000|2024-03-13 07:05:00|31.58|29.38|31.58|29.38|31.74|29.54|31.44|29.24|0
1710313800000|2024-03-13 07:10:00|31.57|29.37|31.46|29.26|31.6|29.4|31.44|29.24|0
1710314100000|2024-03-13 07:15:00|31.44|29.24|31.34|29.14|31.69|29.49|31.34|29.14|0
1710314400000|2024-03-13 07:20:00|31.38|29.18|31.4|29.2|31.44|29.24|31.31|29.11|0
1710314700000|2024-03-13 07:25:00|31.37|29.17|31.34|29.14|31.47|29.27|31.34|29.14|0
1710315000000|2024-03-13 07:30:00|31.36|29.16|31.53|29.33|31.59|29.39|31.34|29.14|0
1710315300000|2024-03-13 07:35:00|31.54|29.34|31.52|29.32|31.56|29.36|31.4|29.2|0
1710315600000|2024-03-13 07:40:00|31.56|29.36|31.62|29.42|31.68|29.48|31.52|29.32|0
1710315900000|2024-03-13 07:45:00|31.59|29.39|31.55|29.35|31.65|29.45|31.52|29.32|0
1710316200000|2024-03-13 07:50:00|31.54|29.34|31.52|29.32|31.6|29.4|31.49|29.29|0
1710316500000|2024-03-13 07:55:00|31.54|29.34|31.61|29.41|31.64|29.44|31.46|29.26|0
1710316800000|2024-03-13 08:00:00|31.55|29.35|31.7|29.5|31.74|29.54|31.33|29.13|0
1710317100000|2024-03-13 08:05:00|31.69|29.49|31.73|29.53|31.86|29.66|31.67|29.47|0
1710317400000|2024-03-13 08:10:00|31.7|29.5|31.89|29.69|31.89|29.69|31.67|29.47|0
1710317700000|2024-03-13 08:15:00|31.86|29.66|31.57|29.37|31.89|29.69|31.57|29.37|0
1710318000000|2024-03-13 08:20:00|31.6|29.4|31.92|29.72|31.92|29.72|31.57|29.37|0
1710318300000|2024-03-13 08:25:00|31.95|29.75|32.33|30.13|32.33|30.13|31.92|29.72|0
1710318600000|2024-03-13 08:30:00|32.36|30.16|32.14|29.94|32.52|30.32|32.11|29.91|0
1710318900000|2024-03-13 08:35:00|32.17|29.97|32.39|30.19|32.39|30.19|32.14|29.94|0
1710319200000|2024-03-13 08:40:00|32.36|30.16|32.39|30.19|32.39|30.19|32.17|29.97|0
1710319500000|2024-03-13 08:45:00|32.36|30.16|32.35|30.15|32.48|30.28|32.29|30.09|0
1710319800000|2024-03-13 08:50:00|32.39|30.19|32.26|30.06|32.58|30.38|32.23|30.03|0
1710320100000|2024-03-13 08:55:00|32.23|30.03|32.1|29.9|32.29|30.09|32.1|29.9|0
1710320400000|2024-03-13 09:00:00|32.11|29.91|32.38|30.18|32.45|30.25|32.03|29.83|0
1710320700000|2024-03-13 09:05:00|32.35|30.15|32.32|30.12|32.38|30.18|32.22|30.02|0
1710321000000|2024-03-13 09:10:00|32.28|30.08|32|29.8|32.28|30.08|31.96|29.76|0
1710321300000|2024-03-13 09:15:00|31.93|29.73|32.17|29.97|32.51|30.31|31.93|29.73|0
1710321600000|2024-03-13 09:20:00|32.23|30.03|32.21|30.01|32.34|30.14|32.12|29.92|0
1710321900000|2024-03-13 09:25:00|32.18|29.98|31.98|29.78|32.31|30.11|31.93|29.73|0
1710322200000|2024-03-13 09:30:00|31.99|29.79|32.31|30.11|32.34|30.14|31.99|29.79|0
1710322500000|2024-03-13 09:35:00|32.32|30.12|32.11|29.91|32.34|30.14|32.02|29.82|0
1710322800000|2024-03-13 09:40:00|32.05|29.85|32.11|29.91|32.18|29.98|31.95|29.75|0
1710323100000|2024-03-13 09:45:00|32.08|29.88|32.14|29.94|32.22|30.02|31.99|29.79|0
1710323400000|2024-03-13 09:50:00|32.11|29.91|32.27|30.07|32.3|30.1|32.05|29.85|0
1710323700000|2024-03-13 09:55:00|32.24|30.04|32.08|29.88|32.27|30.07|32.06|29.86|0
1710324000000|2024-03-13 10:00:00|32.11|29.91|32.01|29.81|32.14|29.94|31.88|29.68|0
1710324300000|2024-03-13 10:05:00|31.98|29.78|32.3|30.1|32.3|30.1|31.98|29.78|0
1710324600000|2024-03-13 10:10:00|32.26|30.06|32.17|29.97|32.26|30.06|32.04|29.84|0
1710324900000|2024-03-13 10:15:00|32.2|30|32.07|29.87|32.25|30.05|32.07|29.87|0
1710325200000|2024-03-13 10:20:00|32.04|29.84|31.91|29.71|32.13|29.93|31.91|29.71|0
1710325500000|2024-03-13 10:25:00|31.89|29.69|31.94|29.74|32.02|29.82|31.88|29.68|0
1710325800000|2024-03-13 10:30:00|31.97|29.77|32.03|29.83|32.06|29.86|31.92|29.72|0
1710326100000|2024-03-13 10:35:00|32.02|29.82|31.94|29.74|32.06|29.86|31.87|29.67|0
1710326400000|2024-03-13 10:40:00|31.9|29.7|31.78|29.58|31.97|29.77|31.71|29.51|0
1710326700000|2024-03-13 10:45:00|31.74|29.54|31.62|29.42|31.74|29.54|31.55|29.35|0
1710327000000|2024-03-13 10:50:00|31.6|29.4|31.66|29.46|31.71|29.51|31.59|29.39|0
1710327300000|2024-03-13 10:55:00|31.68|29.48|31.58|29.38|31.71|29.51|31.54|29.34|0
1710327600000|2024-03-13 11:00:00|31.55|29.35|31.58|29.38|31.71|29.51|31.49|29.29|0
1710327900000|2024-03-13 11:05:00|31.61|29.41|31.55|29.35|31.71|29.51|31.49|29.29|0
1710328200000|2024-03-13 11:10:00|31.52|29.32|31.64|29.44|31.64|29.44|31.48|29.28|0
1710328500000|2024-03-13 11:15:00|31.67|29.47|31.61|29.41|31.67|29.47|31.58|29.38|0
1710328800000|2024-03-13 11:20:00|31.58|29.38|31.45|29.25|31.58|29.38|31.45|29.25|0
1710329100000|2024-03-13 11:25:00|31.48|29.28|31.42|29.22|31.57|29.37|31.42|29.22|0
1710329400000|2024-03-13 11:30:00|31.4|29.2|31.38|29.18|31.51|29.31|31.35|29.15|0
1710329700000|2024-03-13 11:35:00|31.41|29.21|31.35|29.15|31.41|29.21|31.32|29.12|0
1710330000000|2024-03-13 11:40:00|31.38|29.18|31.29|29.09|31.47|29.27|31.29|29.09|0
1710330300000|2024-03-13 11:45:00|31.3|29.1|31.28|29.08|31.38|29.18|31.25|29.05|0
1710330600000|2024-03-13 11:50:00|31.33|29.13|31.53|29.33|31.56|29.36|31.32|29.12|0
1710330900000|2024-03-13 11:55:00|31.5|29.3|31.75|29.55|31.78|29.58|31.5|29.3|0
1710331200000|2024-03-13 12:00:00|31.72|29.52|31.94|29.74|31.94|29.74|31.69|29.49|0
1710331500000|2024-03-13 12:05:00|31.91|29.71|31.97|29.77|32|29.8|31.78|29.58|0
1710331800000|2024-03-13 12:10:00|31.98|29.78|31.84|29.64|32.09|29.89|31.84|29.64|0
1710332100000|2024-03-13 12:15:00|31.81|29.61|32.09|29.89|32.19|29.99|31.81|29.61|0
1710332400000|2024-03-13 12:20:00|32.12|29.92|32.25|30.05|32.28|30.08|32.09|29.89|0
1710332700000|2024-03-13 12:25:00|32.22|30.02|32.38|30.18|32.44|30.24|32.22|30.02|0
1710333000000|2024-03-13 12:30:00|32.44|30.24|32.6|30.4|32.63|30.43|32.37|30.17|0
1710333300000|2024-03-13 12:35:00|32.57|30.37|32.47|30.27|32.63|30.43|32.44|30.24|0
1710333600000|2024-03-13 12:40:00|32.45|30.25|32.31|30.11|32.56|30.36|32.24|30.04|0
1710333900000|2024-03-13 12:45:00|32.34|30.14|32.24|30.04|32.37|30.17|32.18|29.98|0
1710334200000|2024-03-13 12:50:00|32.27|30.07|32.27|30.07|32.37|30.17|32.22|30.02|0
1710334500000|2024-03-13 12:55:00|32.3|30.1|32.11|29.91|32.37|30.17|32.11|29.91|0
1710334800000|2024-03-13 13:00:00|32.14|29.94|32.01|29.81|32.24|30.04|32.01|29.81|0
1710335100000|2024-03-13 13:05:00|32.03|29.83|31.98|29.78|32.14|29.94|31.98|29.78|0
1710335400000|2024-03-13 13:10:00|32.01|29.81|31.85|29.65|32.04|29.84|31.82|29.62|0
1710335700000|2024-03-13 13:15:00|31.82|29.62|31.85|29.65|31.98|29.78|31.82|29.62|0
1710336000000|2024-03-13 13:20:00|31.88|29.68|31.88|29.68|31.94|29.74|31.82|29.62|0
1710336300000|2024-03-13 13:25:00|31.85|29.65|31.72|29.52|31.91|29.71|31.59|29.39|0
1710336600000|2024-03-13 13:30:00|31.78|29.58|32.26|30.06|32.26|30.06|31.78|29.58|0
1710336900000|2024-03-13 13:35:00|32.29|30.09|32.42|30.22|32.58|30.38|32.13|29.93|0
1710337200000|2024-03-13 13:40:00|32.38|30.18|31.73|29.53|32.9|30.7|31.38|29.18|0
1710337500000|2024-03-13 13:45:00|31.76|29.56|31.79|29.59|32.05|29.85|31.57|29.37|0
1710337800000|2024-03-13 13:50:00|31.83|29.63|31.82|29.62|31.89|29.69|31.67|29.47|0
1710338100000|2024-03-13 13:55:00|31.86|29.66|31.89|29.69|31.92|29.72|31.6|29.4|0
1710338400000|2024-03-13 14:00:00|31.95|29.75|31.98|29.78|32.34|30.14|31.95|29.75|0
1710338700000|2024-03-13 14:05:00|32.01|29.81|31.6|29.4|32.05|29.85|31.53|29.33|0
1710339000000|2024-03-13 14:10:00|31.57|29.37|31.66|29.46|31.79|29.59|31.25|29.05|0
1710339300000|2024-03-13 14:15:00|31.69|29.49|31.56|29.36|31.88|29.68|31.44|29.24|0
1710339600000|2024-03-13 14:20:00|31.59|29.39|31.47|29.27|31.72|29.52|31.37|29.17|0
1710339900000|2024-03-13 14:25:00|31.37|29.17|31.43|29.23|31.59|29.39|31.27|29.07|0
1710340200000|2024-03-13 14:30:00|31.4|29.2|31.21|29.01|31.46|29.26|31.18|28.98|0
1710340500000|2024-03-13 14:35:00|31.18|28.98|31.56|29.36|31.71|29.51|31.15|28.95|0
1710340800000|2024-03-13 14:40:00|31.59|29.39|31.08|28.88|31.65|29.45|31.05|28.85|0
1710341100000|2024-03-13 14:45:00|31.05|28.85|31.55|29.35|31.68|29.48|31.02|28.82|0
1710341400000|2024-03-13 14:50:00|31.52|29.32|31.84|29.64|32|29.8|31.52|29.32|0
1710341700000|2024-03-13 14:55:00|31.87|29.67|31.74|29.54|32.19|29.99|31.74|29.54|0
1710342000000|2024-03-13 15:00:00|31.71|29.51|31.45|29.25|31.9|29.7|31.44|29.24|0
1710342300000|2024-03-13 15:05:00|31.42|29.22|31.26|29.06|31.64|29.44|31.23|29.03|0
1710342600000|2024-03-13 15:10:00|31.29|29.09|31.43|29.23|31.48|29.28|31.13|28.93|0
1710342900000|2024-03-13 15:15:00|31.45|29.25|31.23|29.03|31.45|29.25|31.1|28.9|0
1710343200000|2024-03-13 15:20:00|31.2|29|31.38|29.18|31.41|29.21|31.07|28.87|0
1710343500000|2024-03-13 15:25:00|31.35|29.15|31.92|29.72|32.02|29.82|31.35|29.15|0
1710343800000|2024-03-13 15:30:00|31.95|29.75|31.86|29.66|32.08|29.88|31.57|29.37|0
1710344100000|2024-03-13 15:35:00|31.82|29.62|31.76|29.56|31.82|29.62|31.44|29.24|0
1710344400000|2024-03-13 15:40:00|31.73|29.53|31.85|29.65|32.14|29.94|31.63|29.43|0
1710344700000|2024-03-13 15:45:00|31.88|29.68|31.82|29.62|32.11|29.91|31.82|29.62|0
1710345000000|2024-03-13 15:50:00|31.85|29.65|31.59|29.39|31.85|29.65|31.59|29.39|0
1710345300000|2024-03-13 15:55:00|31.53|29.33|31.4|29.2|31.53|29.33|31.34|29.14|0
1710345600000|2024-03-13 16:00:00|31.37|29.17|31.53|29.33|31.65|29.45|31.37|29.17|0
1710345900000|2024-03-13 16:05:00|31.59|29.39|31.59|29.39|31.68|29.48|31.3|29.1|0
1710346200000|2024-03-13 16:10:00|31.62|29.42|31.24|29.04|31.68|29.48|31.02|28.82|0
1710346500000|2024-03-13 16:15:00|31.27|29.07|31.02|28.82|31.27|29.07|30.99|28.79|0
1710346800000|2024-03-13 16:20:00|30.96|28.76|31.08|28.88|31.08|28.88|30.92|28.72|0
1710347100000|2024-03-13 16:25:00|31.02|28.82|31.27|29.07|31.27|29.07|30.89|28.69|0
1710347400000|2024-03-13 16:30:00|31.23|29.03|31.36|29.16|31.52|29.32|31.05|28.85|0
1710347700000|2024-03-13 16:35:00|31.33|29.13|31.01|28.81|31.38|29.18|31.01|28.81|0
1710348000000|2024-03-13 16:40:00|31.04|28.84|30.95|28.75|31.1|28.9|30.79|28.59|0
1710348300000|2024-03-13 16:45:00|30.92|28.72|30.91|28.71|30.95|28.75|30.76|28.56|0
1710348600000|2024-03-13 16:50:00|30.88|28.68|30.91|28.71|31.01|28.81|30.76|28.56|0
1710348900000|2024-03-13 16:55:00|30.88|28.68|31|28.8|31.07|28.87|30.82|28.62|0
1710349200000|2024-03-13 17:00:00|30.97|28.77|30.66|28.46|31.07|28.87|30.41|28.21|0
1710349500000|2024-03-13 17:05:00|30.68|28.48|30.29|28.09|30.68|28.48|30.04|27.84|0
1710349800000|2024-03-13 17:10:00|30.26|28.06|30.29|28.09|30.32|28.12|30.07|27.87|0
1710350100000|2024-03-13 17:15:00|30.26|28.06|30.69|28.49|30.73|28.53|30.23|28.03|0
1710350400000|2024-03-13 17:20:00|30.66|28.46|30.25|28.05|30.69|28.49|30.22|28.02|0
1710350700000|2024-03-13 17:25:00|30.22|28.02|30.1|27.9|30.22|28.02|30.07|27.87|0
1710351000000|2024-03-13 17:30:00|30.13|27.93|30.56|28.36|30.62|28.42|29.92|27.72|0
1710351300000|2024-03-13 17:35:00|30.53|28.33|30.4|28.2|30.53|28.33|30.13|27.93|0
1710351600000|2024-03-13 17:40:00|30.37|28.17|30.99|28.79|31.02|28.82|30.19|27.99|0
1710351900000|2024-03-13 17:45:00|31.02|28.82|30.43|28.23|31.02|28.82|30.12|27.92|0
1710352200000|2024-03-13 17:50:00|30.46|28.26|29.94|27.74|30.46|28.26|29.91|27.71|0
1710352500000|2024-03-13 17:55:00|29.91|27.71|30.34|28.14|30.37|28.17|29.76|27.56|0
1710352800000|2024-03-13 18:00:00|30.37|28.17|30.58|28.38|30.58|28.38|30.22|28.02|0
1710353100000|2024-03-13 18:05:00|30.55|28.35|30.64|28.44|30.67|28.47|30.37|28.17|0
1710353400000|2024-03-13 18:10:00|30.61|28.41|30.61|28.41|30.77|28.57|30.43|28.23|0
1710353700000|2024-03-13 18:15:00|30.64|28.44|30.64|28.44|30.7|28.5|30.43|28.23|0
1710354000000|2024-03-13 18:20:00|30.67|28.47|30.58|28.38|30.7|28.5|30.48|28.28|0
1710354300000|2024-03-13 18:25:00|30.56|28.36|30.64|28.44|30.7|28.5|30.42|28.22|0
1710354600000|2024-03-13 18:30:00|30.61|28.41|30.51|28.31|30.64|28.44|30.42|28.22|0
1710354900000|2024-03-13 18:35:00|30.48|28.28|30.6|28.4|30.67|28.47|30.45|28.25|0
1710355200000|2024-03-13 18:40:00|30.57|28.37|30.69|28.49|30.82|28.62|30.39|28.19|0
1710355500000|2024-03-13 18:45:00|30.63|28.43|30.79|28.59|30.85|28.65|30.57|28.37|0
1710355800000|2024-03-13 18:50:00|30.75|28.55|30.39|28.19|30.75|28.55|30.13|27.93|0
1710356100000|2024-03-13 18:55:00|30.38|28.18|30.69|28.49|30.78|28.58|30.29|28.09|0
1710356400000|2024-03-13 19:00:00|30.75|28.55|30.62|28.42|30.75|28.55|30.53|28.33|0
1710356700000|2024-03-13 19:05:00|30.59|28.39|30.71|28.51|30.93|28.73|30.59|28.39|0
1710357000000|2024-03-13 19:10:00|30.74|28.54|30.9|28.7|31.03|28.83|30.65|28.45|0
1710357300000|2024-03-13 19:15:00|30.87|28.67|30.55|28.35|30.93|28.73|30.43|28.23|0
1710357600000|2024-03-13 19:20:00|30.59|28.39|30.9|28.7|30.9|28.7|30.52|28.32|0
1710357900000|2024-03-13 19:25:00|30.86|28.66|32.36|30.16|33.19|30.99|30.69|28.49|0
1710358200000|2024-03-13 19:30:00|32.4|30.2|31.14|28.94|32.56|30.36|30.45|28.25|0
1710358500000|2024-03-13 19:35:00|31.17|28.97|31.46|29.26|31.78|29.58|31.04|28.84|0
1710358800000|2024-03-13 19:40:00|31.52|29.32|31.14|28.94|31.6|29.4|30.89|28.69|0
1710359100000|2024-03-13 19:45:00|31.17|28.97|30.76|28.56|31.45|29.25|30.73|28.53|0
1710359400000|2024-03-13 19:50:00|30.82|28.62|31.07|28.87|31.64|29.44|30.79|28.59|0
1710359700000|2024-03-13 19:55:00|31.39|29.19|31.16|28.96|31.61|29.41|30.88|28.68|0
1710360000000|2024-03-13 20:00:00|31.04|28.84|31|28.8|31.19|28.99|30.85|28.65|0
1710360300000|2024-03-13 20:05:00|31.04|28.84|30.94|28.74|31.07|28.87|30.85|28.65|0
1710360600000|2024-03-13 20:10:00|30.92|28.72|30.72|28.52|30.94|28.74|30.69|28.49|0
1710360900000|2024-03-13 20:15:00|30.77|28.4|30.83|28.46|30.9|28.52|30.77|28.4|0
1710361200000|2024-03-13 20:20:00|30.8|28.43|30.77|28.4|30.87|28.49|30.77|28.4|0
1710361500000|2024-03-13 20:25:00|30.78|28.42|30.67|28.31|30.8|28.43|30.65|28.3|0
1710361800000|2024-03-13 20:30:00|30.65|28.3|30.64|28.28|30.7|28.34|30.6|28.25|0
1710362100000|2024-03-13 20:35:00|30.63|28.26|30.67|28.31|30.7|28.34|30.6|28.25|0
1710362400000|2024-03-13 20:40:00|30.65|28.29|30.6|28.25|30.7|28.34|30.6|28.25|0
1710362700000|2024-03-13 20:45:00|30.62|28.26|30.57|28.21|30.63|28.28|30.57|28.21|0
1710363000000|2024-03-13 20:50:00|30.53|28.18|30.5|28.15|30.6|28.24|30.5|28.15|0
1710363300000|2024-03-13 20:55:00|30.48|28.14|30.58|28.23|30.61|28.26|30.45|28.11|0
1710363600000|2024-03-13 21:00:00|30.6|28.22|30.6|28.24|30.61|28.26|30.6|28.22|0
1710363900000|2024-03-13 21:05:00|30.59|28.23|30.6|28.24|30.6|28.24|30.59|28.23|0
1710364200000|2024-03-13 21:10:00|30.59|28.23|30.59|28.23|30.59|28.23|30.57|28.21|0
1710364500000|2024-03-13 21:15:00|30.6|28.24|30.59|28.24|30.63|28.28|30.57|28.22|0
1710364800000|2024-03-13 21:20:00|30.61|28.26|30.62|28.27|30.63|28.27|30.58|28.23|0
1710365100000|2024-03-13 21:25:00|30.63|28.28|30.62|28.26|30.63|28.28|30.62|28.26|0
1710365400000|2024-03-13 21:30:00|30.53|28.18|30.54|28.19|30.58|28.23|30.53|28.18|0
1710365700000|2024-03-13 21:35:00|30.53|28.18|30.56|28.21|30.58|28.23|30.52|28.18|0
1710366000000|2024-03-13 21:40:00|30.6|28.24|30.61|28.25|30.64|28.29|30.6|28.24|0
1710366300000|2024-03-13 21:45:00|30.6|28.23|30.62|28.26|30.62|28.27|30.58|28.23|0
1710366600000|2024-03-13 21:50:00|30.61|28.24|30.6|28.24|30.62|28.26|30.59|28.23|0
1710366900000|2024-03-13 21:55:00|30.58|28.23|30.53|28.18|30.61|28.25|30.53|28.18|0
1710367200000|2024-03-13 22:00:00|30.75|28.39|30.72|28.36|30.8|28.43|30.51|28.16|0
1710367500000|2024-03-13 22:05:00|30.7|28.34|30.54|28.19|30.73|28.37|30.47|28.13|0
1710367800000|2024-03-13 22:10:00|30.52|28.17|30.7|28.34|30.73|28.37|30.52|28.17|0
1710368100000|2024-03-13 22:15:00|30.73|28.37|30.7|28.33|30.73|28.37|30.66|28.31|0
1710368400000|2024-03-13 22:20:00|30.73|28.36|30.82|28.45|30.82|28.45|30.73|28.36|0
1710368700000|2024-03-13 22:25:00|30.79|28.42|30.76|28.39|30.82|28.45|30.73|28.36|0
1710369000000|2024-03-13 22:30:00|30.74|28.38|30.85|28.48|30.85|28.48|30.72|28.36|0
1710369300000|2024-03-13 22:35:00|30.82|28.45|30.85|28.48|30.9|28.52|30.82|28.45|0
1710369600000|2024-03-13 22:40:00|30.87|28.49|30.82|28.45|30.88|28.51|30.79|28.42|0
1710369900000|2024-03-13 22:45:00|30.85|28.48|30.69|28.33|30.85|28.48|30.69|28.33|0
1710370200000|2024-03-13 22:50:00|30.65|28.3|30.81|28.44|30.81|28.44|30.65|28.3|0
1710370500000|2024-03-13 22:55:00|30.78|28.41|30.75|28.38|30.78|28.41|30.71|28.35|0
1710370800000|2024-03-13 23:00:00|30.71|28.35|30.71|28.35|30.75|28.38|30.71|28.35|0
1710371100000|2024-03-13 23:05:00|30.75|28.38|30.55|28.2|30.75|28.38|30.52|28.17|0
1710371400000|2024-03-13 23:10:00|30.57|28.22|30.68|28.32|30.68|28.32|30.55|28.2|0
1710371700000|2024-03-13 23:15:00|30.64|28.29|30.58|28.23|30.71|28.35|30.58|28.23|0
1710372000000|2024-03-13 23:20:00|30.6|28.24|30.61|28.25|30.64|28.29|30.58|28.23|0
1710372300000|2024-03-13 23:25:00|30.58|28.22|30.51|28.16|30.61|28.25|30.48|28.13|0
1710372600000|2024-03-13 23:30:00|30.48|28.13|30.35|28.01|30.48|28.13|30.32|27.98|0
1710372900000|2024-03-13 23:35:00|30.32|27.98|30.38|28.04|30.38|28.04|30.32|27.98|0
1710373200000|2024-03-13 23:40:00|30.4|28.06|30.35|28.01|30.41|28.07|30.35|28.01|0
1710373500000|2024-03-13 23:45:00|30.38|28.04|30.38|28.04|30.41|28.07|30.34|28.01|0
1710373800000|2024-03-13 23:50:00|30.41|28.07|30.41|28.07|30.41|28.07|30.31|27.98|0
1710374100000|2024-03-13 23:55:00|30.39|28.05|30.37|28.04|30.41|28.07|30.37|28.04|0
1710374400000|2024-03-14 00:00:00|30.4|28.07|30.56|28.21|30.61|28.26|30.4|28.07|0
1710374700000|2024-03-14 00:05:00|30.53|28.18|30.56|28.21|30.56|28.21|30.47|28.12|0
1710375000000|2024-03-14 00:10:00|30.53|28.18|30.56|28.21|30.59|28.24|30.53|28.18|0
1710375300000|2024-03-14 00:15:00|30.52|28.32|30.54|28.34|30.61|28.41|30.48|28.28|0
1710375600000|2024-03-14 00:20:00|30.56|28.36|30.67|28.47|30.67|28.47|30.54|28.34|0
1710375900000|2024-03-14 00:25:00|30.7|28.5|30.76|28.56|30.79|28.59|30.7|28.5|0
1710376200000|2024-03-14 00:30:00|30.73|28.53|30.63|28.43|30.76|28.56|30.63|28.43|0
1710376500000|2024-03-14 00:35:00|30.6|28.4|30.6|28.4|30.63|28.43|30.51|28.31|0
1710376800000|2024-03-14 00:40:00|30.63|28.43|30.94|28.74|30.97|28.77|30.6|28.4|0
1710377100000|2024-03-14 00:45:00|30.97|28.77|30.88|28.68|30.97|28.77|30.85|28.65|0
1710377400000|2024-03-14 00:50:00|30.85|28.65|30.78|28.58|30.85|28.65|30.75|28.55|0
1710377700000|2024-03-14 00:55:00|30.75|28.55|30.75|28.55|30.78|28.58|30.75|28.55|0
1710378000000|2024-03-14 01:00:00|30.77|28.57|30.72|28.52|30.78|28.58|30.72|28.52|0
1710378300000|2024-03-14 01:05:00|30.69|28.49|30.65|28.45|30.69|28.49|30.62|28.42|0
1710378600000|2024-03-14 01:10:00|30.62|28.42|30.84|28.64|30.9|28.7|30.62|28.42|0
1710378900000|2024-03-14 01:15:00|30.85|28.65|30.74|28.54|30.87|28.67|30.74|28.54|0
1710379200000|2024-03-14 01:20:00|30.77|28.57|30.71|28.51|30.8|28.6|30.68|28.48|0
1710379500000|2024-03-14 01:25:00|30.73|28.53|30.71|28.51|30.77|28.57|30.65|28.45|0
1710379800000|2024-03-14 01:30:00|30.68|28.48|30.72|28.52|30.74|28.54|30.65|28.45|0
1710380100000|2024-03-14 01:35:00|30.71|28.51|30.52|28.32|30.74|28.54|30.46|28.26|0
1710380400000|2024-03-14 01:40:00|30.5|28.3|30.5|28.3|30.55|28.35|30.46|28.26|0
1710380700000|2024-03-14 01:45:00|30.49|28.29|30.49|28.29|30.55|28.35|30.39|28.19|0
1710381000000|2024-03-14 01:50:00|30.52|28.32|30.51|28.31|30.55|28.35|30.51|28.31|0
1710381300000|2024-03-14 01:55:00|30.48|28.28|30.45|28.25|30.51|28.31|30.42|28.22|0
1710381600000|2024-03-14 02:00:00|30.48|28.28|30.57|28.37|30.59|28.39|30.42|28.22|0
1710381900000|2024-03-14 02:05:00|30.56|28.36|30.63|28.43|30.67|28.47|30.56|28.36|0
1710382200000|2024-03-14 02:10:00|30.65|28.45|30.63|28.43|30.66|28.46|30.63|28.43|0
1710382500000|2024-03-14 02:15:00|30.66|28.46|30.57|28.37|30.66|28.46|30.54|28.34|0
1710382800000|2024-03-14 02:20:00|30.58|28.38|30.57|28.37|30.66|28.46|30.57|28.37|0
1710383100000|2024-03-14 02:25:00|30.55|28.35|30.57|28.37|30.57|28.37|30.53|28.33|0
1710383400000|2024-03-14 02:30:00|30.56|28.36|30.56|28.36|30.56|28.36|30.5|28.3|0
1710383700000|2024-03-14 02:35:00|30.53|28.33|30.5|28.3|30.56|28.36|30.5|28.3|0
1710384000000|2024-03-14 02:40:00|30.47|28.27|30.5|28.3|30.53|28.33|30.44|28.24|0
1710384300000|2024-03-14 02:45:00|30.47|28.27|30.53|28.33|30.53|28.33|30.47|28.27|0
1710384600000|2024-03-14 02:50:00|30.51|28.31|30.59|28.39|30.59|28.39|30.51|28.31|0
1710384900000|2024-03-14 02:55:00|30.62|28.42|30.74|28.54|30.74|28.54|30.59|28.39|0
1710385200000|2024-03-14 03:00:00|30.71|28.51|30.77|28.57|30.8|28.6|30.71|28.51|0
1710385500000|2024-03-14 03:05:00|30.76|28.56|30.71|28.51|30.77|28.57|30.65|28.45|0
1710385800000|2024-03-14 03:10:00|30.68|28.48|30.67|28.47|30.71|28.51|30.64|28.44|0
1710386100000|2024-03-14 03:15:00|30.71|28.51|30.73|28.53|30.77|28.57|30.67|28.47|0
1710386400000|2024-03-14 03:20:00|30.77|28.57|30.76|28.56|30.77|28.57|30.73|28.53|0
1710386700000|2024-03-14 03:25:00|30.73|28.53|30.79|28.59|30.79|28.59|30.73|28.53|0
1710387000000|2024-03-14 03:30:00|30.76|28.56|30.76|28.56|30.82|28.62|30.76|28.56|0
1710387300000|2024-03-14 03:35:00|30.79|28.59|30.82|28.62|30.82|28.62|30.73|28.53|0
1710387600000|2024-03-14 03:40:00|30.79|28.59|30.76|28.56|30.82|28.62|30.76|28.56|0
1710387900000|2024-03-14 03:45:00|30.74|28.54|30.73|28.53|30.82|28.62|30.73|28.53|0
1710388200000|2024-03-14 03:50:00|30.72|28.52|30.69|28.49|30.72|28.52|30.69|28.49|0
1710388500000|2024-03-14 03:55:00|30.68|28.48|30.66|28.46|30.68|28.48|30.63|28.43|0
1710388800000|2024-03-14 04:00:00|30.64|28.44|30.69|28.49|30.69|28.49|30.6|28.4|0
1710389100000|2024-03-14 04:05:00|30.67|28.47|30.72|28.52|30.72|28.52|30.66|28.46|0
1710389400000|2024-03-14 04:10:00|30.75|28.55|30.75|28.55|30.75|28.55|30.69|28.49|0
1710389700000|2024-03-14 04:15:00|30.81|28.61|30.75|28.55|30.84|28.64|30.75|28.55|0
1710390000000|2024-03-14 04:20:00|30.71|28.51|30.71|28.51|30.75|28.55|30.71|28.51|0
1710390300000|2024-03-14 04:25:00|30.74|28.54|30.71|28.51|30.74|28.54|30.71|28.51|0
1710390600000|2024-03-14 04:30:00|30.74|28.54|30.4|28.2|30.74|28.54|30.4|28.2|0
1710390900000|2024-03-14 04:35:00|30.43|28.23|30.3|28.1|30.43|28.23|30.3|28.1|0
1710391200000|2024-03-14 04:40:00|30.34|28.14|30.33|28.13|30.34|28.14|30.3|28.1|0
1710391500000|2024-03-14 04:45:00|30.32|28.12|30.27|28.07|30.33|28.13|30.27|28.07|0
1710391800000|2024-03-14 04:50:00|30.24|28.04|30.24|28.04|30.27|28.07|30.21|28.01|0
1710392100000|2024-03-14 04:55:00|30.21|28.01|30.19|27.99|30.24|28.04|30.17|27.97|0
1710392400000|2024-03-14 05:00:00|30.21|28.01|30.11|27.91|30.21|28.01|30.08|27.88|0
1710392700000|2024-03-14 05:05:00|30.14|27.94|30.14|27.94|30.14|27.94|30.08|27.88|0
1710393000000|2024-03-14 05:10:00|30.17|27.97|30.17|27.97|30.2|28|30.14|27.94|0
1710393300000|2024-03-14 05:15:00|30.2|28|30.23|28.03|30.26|28.06|30.14|27.94|0
1710393600000|2024-03-14 05:20:00|30.26|28.06|30.29|28.09|30.29|28.09|30.26|28.06|0
1710393900000|2024-03-14 05:25:00|30.26|28.06|30.17|27.97|30.29|28.09|30.17|27.97|0
1710394200000|2024-03-14 05:30:00|30.16|27.96|30.1|27.9|30.2|28|30.07|27.87|0
1710394500000|2024-03-14 05:35:00|30.07|27.87|30.1|27.9|30.13|27.93|30.01|27.81|0
1710394800000|2024-03-14 05:40:00|30.12|27.92|30.16|27.96|30.16|27.96|30.12|27.92|0
1710395100000|2024-03-14 05:45:00|30.19|27.99|30.1|27.9|30.19|27.99|30.1|27.9|0
1710395400000|2024-03-14 05:50:00|30.07|27.87|30.06|27.86|30.1|27.9|30.03|27.83|0
1710395700000|2024-03-14 05:55:00|30.1|27.9|30.06|27.86|30.1|27.9|30.03|27.83|0
1710396000000|2024-03-14 06:00:00|30.05|27.85|30.12|27.92|30.15|27.95|30.03|27.83|0
1710396300000|2024-03-14 06:05:00|30.11|27.91|30.06|27.86|30.12|27.92|30.03|27.83|0
1710396600000|2024-03-14 06:10:00|30.08|27.88|30|27.8|30.09|27.89|29.97|27.77|0
1710396900000|2024-03-14 06:15:00|29.97|27.77|29.93|27.73|30.06|27.86|29.9|27.7|0
1710397200000|2024-03-14 06:20:00|29.87|27.67|29.84|27.64|29.89|27.69|29.81|27.61|0
1710397500000|2024-03-14 06:25:00|29.87|27.67|29.96|27.76|29.99|27.79|29.84|27.64|0
1710397800000|2024-03-14 06:30:00|29.99|27.79|29.88|27.68|29.99|27.79|29.87|27.67|0
1710398100000|2024-03-14 06:35:00|29.9|27.7|29.87|27.67|29.99|27.79|29.87|27.67|0
1710398400000|2024-03-14 06:40:00|29.9|27.7|29.9|27.7|29.9|27.7|29.84|27.64|0
1710398700000|2024-03-14 06:45:00|29.87|27.67|29.86|27.66|29.93|27.73|29.83|27.63|0
1710399000000|2024-03-14 06:50:00|29.89|27.69|29.86|27.66|29.95|27.75|29.86|27.66|0
1710399300000|2024-03-14 06:55:00|29.89|27.69|29.65|27.45|29.89|27.69|29.65|27.45|0
1710399600000|2024-03-14 07:00:00|29.62|27.42|29.86|27.66|29.98|27.78|29.62|27.42|0
1710399900000|2024-03-14 07:05:00|29.87|27.67|29.83|27.63|29.89|27.69|29.77|27.57|0
1710400200000|2024-03-14 07:10:00|29.8|27.6|30.01|27.81|30.01|27.81|29.77|27.57|0
1710400500000|2024-03-14 07:15:00|29.98|27.78|29.95|27.75|30.04|27.84|29.85|27.65|0
1710400800000|2024-03-14 07:20:00|29.91|27.71|30.07|27.87|30.69|28.49|29.91|27.71|0
1710401100000|2024-03-14 07:25:00|30.06|27.86|29.98|27.78|30.1|27.9|29.95|27.75|0
1710401400000|2024-03-14 07:30:00|30.01|27.81|29.79|27.59|30.01|27.81|29.79|27.59|0
1710401700000|2024-03-14 07:35:00|29.82|27.62|29.9|27.7|29.94|27.74|29.82|27.62|0
1710402000000|2024-03-14 07:40:00|29.91|27.71|29.85|27.65|29.94|27.74|29.82|27.62|0
1710402300000|2024-03-14 07:45:00|29.84|27.64|29.85|27.65|29.85|27.65|29.76|27.56|0
1710402600000|2024-03-14 07:50:00|29.82|27.62|29.76|27.56|29.85|27.65|29.73|27.53|0
1710402900000|2024-03-14 07:55:00|29.79|27.59|29.66|27.46|29.79|27.59|29.57|27.37|0
1710403200000|2024-03-14 08:00:00|29.6|27.4|29.54|27.34|29.69|27.49|29.48|27.28|0
1710403500000|2024-03-14 08:05:00|29.51|27.31|29.39|27.19|29.63|27.43|29.36|27.16|0
1710403800000|2024-03-14 08:10:00|29.38|27.18|29.18|26.98|29.38|27.18|29.15|26.95|0
1710404100000|2024-03-14 08:15:00|29.21|27.01|29|26.8|29.27|27.07|28.97|26.77|0
1710404400000|2024-03-14 08:20:00|28.98|26.78|29.03|26.83|29.12|26.92|28.88|26.68|0
1710404700000|2024-03-14 08:25:00|29.06|26.86|29.57|27.37|29.7|27.5|28.91|26.71|0
1710405000000|2024-03-14 08:30:00|29.54|27.34|29.57|27.37|29.75|27.55|29.51|27.31|0
1710405300000|2024-03-14 08:35:00|29.59|27.39|29.48|27.28|29.6|27.4|29.42|27.22|0
1710405600000|2024-03-14 08:40:00|29.47|27.27|29.69|27.49|29.75|27.55|29.45|27.25|0
1710405900000|2024-03-14 08:45:00|29.66|27.46|29.57|27.37|29.78|27.58|29.54|27.34|0
1710406200000|2024-03-14 08:50:00|29.58|27.38|29.56|27.36|29.66|27.46|29.5|27.3|0
1710406500000|2024-03-14 08:55:00|29.53|27.33|29.41|27.21|29.59|27.39|29.38|27.18|0
1710406800000|2024-03-14 09:00:00|29.44|27.24|29.5|27.3|29.59|27.39|29.38|27.18|0
1710407100000|2024-03-14 09:05:00|29.53|27.33|29.47|27.27|29.59|27.39|29.47|27.27|0
1710407400000|2024-03-14 09:10:00|29.5|27.3|29.41|27.21|29.56|27.36|29.35|27.15|0
1710407700000|2024-03-14 09:15:00|29.44|27.24|29.56|27.36|29.65|27.45|29.44|27.24|0
1710408000000|2024-03-14 09:20:00|29.54|27.34|29.35|27.15|29.54|27.34|29.35|27.15|0
1710408300000|2024-03-14 09:25:00|29.38|27.18|29.48|27.28|29.52|27.32|29.35|27.15|0
1710408600000|2024-03-14 09:30:00|29.46|27.26|29.31|27.11|29.46|27.26|29.31|27.11|0
1710408900000|2024-03-14 09:35:00|29.33|27.13|29.31|27.11|29.4|27.2|29.31|27.11|0
1710409200000|2024-03-14 09:40:00|29.33|27.13|29.28|27.08|29.34|27.14|29.25|27.05|0
1710409500000|2024-03-14 09:45:00|29.31|27.11|29.43|27.23|29.46|27.26|29.31|27.11|0
1710409800000|2024-03-14 09:50:00|29.46|27.26|29.49|27.29|29.55|27.35|29.43|27.23|0
1710410100000|2024-03-14 09:55:00|29.51|27.31|29.33|27.13|29.54|27.34|29.33|27.13|0
1710410400000|2024-03-14 10:00:00|29.35|27.15|29.48|27.28|29.51|27.31|29.33|27.13|0
1710410700000|2024-03-14 10:05:00|29.45|27.25|29.33|27.13|29.45|27.25|29.27|27.07|0
1710411000000|2024-03-14 10:10:00|29.36|27.16|29.42|27.22|29.48|27.28|29.36|27.16|0
1710411300000|2024-03-14 10:15:00|29.39|27.19|29.33|27.13|29.42|27.22|29.24|27.04|0
1710411600000|2024-03-14 10:20:00|29.36|27.16|29.39|27.19|29.42|27.22|29.3|27.1|0
1710411900000|2024-03-14 10:25:00|29.37|27.17|29.35|27.15|29.42|27.22|29.32|27.12|0
1710412200000|2024-03-14 10:30:00|29.38|27.18|29.38|27.18|29.41|27.21|29.35|27.15|0
1710412500000|2024-03-14 10:35:00|29.41|27.21|29.47|27.27|29.5|27.3|29.35|27.15|0
1710412800000|2024-03-14 10:40:00|29.44|27.24|29.56|27.36|29.62|27.42|29.44|27.24|0
1710413100000|2024-03-14 10:45:00|29.59|27.39|29.65|27.45|29.68|27.48|29.54|27.34|0
1710413400000|2024-03-14 10:50:00|29.62|27.42|29.62|27.42|29.68|27.48|29.56|27.36|0
1710413700000|2024-03-14 10:55:00|29.6|27.4|29.43|27.23|29.62|27.42|29.37|27.17|0
1710414000000|2024-03-14 11:00:00|29.46|27.26|29.42|27.22|29.58|27.38|29.42|27.22|0
1710414300000|2024-03-14 11:05:00|29.37|27.17|29.43|27.23|29.43|27.23|29.34|27.14|0
1710414600000|2024-03-14 11:10:00|29.4|27.2|29.37|27.17|29.43|27.23|29.33|27.13|0
1710414900000|2024-03-14 11:15:00|29.34|27.14|29.07|26.87|29.37|27.17|29.07|26.87|0
1710415200000|2024-03-14 11:20:00|29.04|26.84|29.13|26.93|29.13|26.93|28.95|26.75|0
1710415500000|2024-03-14 11:25:00|29.16|26.96|29.28|27.08|29.4|27.2|29.16|26.96|0
1710415800000|2024-03-14 11:30:00|29.3|27.1|29.41|27.21|29.47|27.27|29.3|27.1|0
1710416100000|2024-03-14 11:35:00|29.39|27.19|29.45|27.25|29.51|27.31|29.36|27.16|0
1710416400000|2024-03-14 11:40:00|29.48|27.28|29.48|27.28|29.51|27.31|29.42|27.22|0
1710416700000|2024-03-14 11:45:00|29.51|27.31|29.54|27.34|29.57|27.37|29.45|27.25|0
1710417000000|2024-03-14 11:50:00|29.57|27.37|29.54|27.34|29.57|27.37|29.45|27.25|0
1710417300000|2024-03-14 11:55:00|29.51|27.31|29.46|27.26|29.55|27.35|29.46|27.26|0
1710417600000|2024-03-14 12:00:00|29.44|27.24|29.38|27.18|29.47|27.27|29.26|27.06|0
1710417900000|2024-03-14 12:05:00|29.37|27.17|29.44|27.24|29.47|27.27|29.37|27.17|0
1710418200000|2024-03-14 12:10:00|29.47|27.27|29.49|27.29|29.5|27.3|29.38|27.18|0
1710418500000|2024-03-14 12:15:00|29.47|27.27|29.41|27.21|29.5|27.3|29.32|27.12|0
1710418800000|2024-03-14 12:20:00|29.44|27.24|29.56|27.36|29.59|27.39|29.41|27.21|0
1710419100000|2024-03-14 12:25:00|29.59|27.39|29.46|27.26|29.68|27.48|29.3|27.1|0
1710419400000|2024-03-14 12:30:00|30.01|27.81|30.16|27.96|30.62|28.42|29.43|27.23|0
1710419700000|2024-03-14 12:35:00|30.1|27.9|29.73|27.53|30.37|28.17|29.73|27.53|0
1710420000000|2024-03-14 12:40:00|29.64|27.44|29.58|27.38|29.97|27.77|29.34|27.14|0
1710420300000|2024-03-14 12:45:00|29.55|27.35|29.48|27.28|29.66|27.46|29.12|26.92|0
1710420600000|2024-03-14 12:50:00|29.57|27.37|29.66|27.46|29.94|27.74|29.57|27.37|0
1710420900000|2024-03-14 12:55:00|29.63|27.43|29.69|27.49|29.87|27.67|29.57|27.37|0
1710421200000|2024-03-14 13:00:00|29.72|27.52|29.39|27.19|29.81|27.61|29.24|27.04|0
1710421500000|2024-03-14 13:05:00|29.36|27.16|30.02|27.82|30.12|27.92|29.3|27.1|0
1710421800000|2024-03-14 13:10:00|30.05|27.85|29.96|27.76|30.24|28.04|29.93|27.73|0
1710422100000|2024-03-14 13:15:00|29.99|27.79|30.02|27.82|30.11|27.91|29.87|27.67|0
1710422400000|2024-03-14 13:20:00|30.05|27.85|30.29|28.09|30.45|28.25|29.96|27.76|0
1710422700000|2024-03-14 13:25:00|30.26|28.06|30.02|27.82|30.36|28.16|29.86|27.66|0
1710423000000|2024-03-14 13:30:00|29.92|27.72|30.45|28.25|30.7|28.5|29.92|27.72|0
1710423300000|2024-03-14 13:35:00|30.38|28.18|30.04|27.84|30.38|28.18|29.83|27.63|0
1710423600000|2024-03-14 13:40:00|29.98|27.78|29.79|27.59|30.1|27.9|29.27|27.07|0
1710423900000|2024-03-14 13:45:00|29.76|27.56|32.1|29.9|32.16|29.96|29.67|27.47|0
1710424200000|2024-03-14 13:50:00|30.5|28.3|33.52|30.44|33.62|30.54|30.5|28.3|0
1710424500000|2024-03-14 13:55:00|33.56|30.48|33.57|30.93|33.57|30.93|32.83|29.94|0
1710424800000|2024-03-14 14:00:00|33.64|31|33.4|30.76|34.36|31.72|33.27|30.63|0
1710425100000|2024-03-14 14:05:00|33.3|30.66|32.73|30.09|33.37|30.73|32.25|29.61|0
1710425400000|2024-03-14 14:10:00|32.77|30.13|31.78|29.14|33.03|30.39|31.75|29.11|0
1710425700000|2024-03-14 14:15:00|31.62|28.98|32.72|30.08|32.98|30.34|31.59|28.95|0
1710426000000|2024-03-14 14:20:00|32.66|30.02|32.87|30.23|33.18|30.54|32.46|29.82|0
1710426300000|2024-03-14 14:25:00|32.88|30.24|32.17|29.97|32.98|30.66|32.17|29.95|0
1710426600000|2024-03-14 14:30:00|32.14|29.94|31.62|29.42|32.17|29.97|31.49|29.29|0
1710426900000|2024-03-14 14:35:00|31.55|29.35|32.04|29.84|32.17|29.97|31.46|29.26|0
1710427200000|2024-03-14 14:40:00|32.1|29.9|32.69|30.49|32.73|30.53|32|29.8|0
1710427500000|2024-03-14 14:45:00|32.72|30.52|32.91|30.71|32.98|30.78|32.1|29.9|0
1710427800000|2024-03-14 14:50:00|32.88|30.68|33.01|30.81|33.01|30.81|32.42|30.22|0
1710428100000|2024-03-14 14:55:00|33.05|30.85|32.94|30.74|33.58|31.38|32.78|30.58|0
1710428400000|2024-03-14 15:00:00|32.83|30.63|32.32|30.12|32.83|30.63|31.89|29.69|0
1710428700000|2024-03-14 15:05:00|32.35|30.15|32.58|30.38|32.88|30.68|31.99|29.79|0
1710429000000|2024-03-14 15:10:00|32.61|30.41|32.31|30.11|32.61|30.41|31.89|29.69|0
1710429300000|2024-03-14 15:15:00|32.25|30.05|33.03|30.83|33.03|30.83|32.12|29.92|0
1710429600000|2024-03-14 15:20:00|33|30.8|33.7|31.5|33.9|31.7|32.96|30.76|0
1710429900000|2024-03-14 15:25:00|33.73|31.53|33.6|31.4|34.04|31.84|33.56|31.36|0
1710430200000|2024-03-14 15:30:00|33.56|31.36|33.46|31.26|34.04|31.84|33.46|31.26|0
1710430500000|2024-03-14 15:35:00|33.43|31.23|33.09|30.89|33.66|31.46|32.82|30.62|0
1710430800000|2024-03-14 15:40:00|33.02|30.82|33.29|31.09|33.39|31.19|32.82|30.62|0
1710431100000|2024-03-14 15:45:00|33.32|31.12|33.32|31.12|33.39|31.19|32.79|30.59|0
1710431400000|2024-03-14 15:50:00|33.25|31.05|33.05|30.85|33.52|31.32|32.85|30.65|0
1710431700000|2024-03-14 15:55:00|33.08|30.88|32.72|30.52|33.18|30.98|32.68|30.48|0
1710432000000|2024-03-14 16:00:00|32.75|30.55|33.18|30.98|33.21|31.01|32.55|30.35|0
1710432300000|2024-03-14 16:05:00|33.13|30.93|34.12|31.92|34.23|32.03|33.13|30.93|0
1710432600000|2024-03-14 16:10:00|34.16|31.96|34.12|31.92|34.26|32.06|33.85|31.65|0
1710432900000|2024-03-14 16:15:00|34.16|31.96|34.05|31.85|34.26|32.06|33.85|31.65|0
1710433200000|2024-03-14 16:20:00|34.09|31.89|34.07|31.87|34.17|31.97|32.62|30.42|0
1710433500000|2024-03-14 16:25:00|34.14|31.94|34.24|32.04|34.38|32.18|34|31.8|0
1710433800000|2024-03-14 16:30:00|34.27|32.07|34.34|32.14|34.51|32.31|33.97|31.77|0
1710434100000|2024-03-14 16:35:00|34.31|32.11|34.17|31.97|34.37|32.17|33.93|31.73|0
1710434400000|2024-03-14 16:40:00|34.2|32|34.64|32.44|34.71|32.51|34.2|32|0
1710434700000|2024-03-14 16:45:00|34.61|32.41|34.88|32.68|35.02|32.82|34.3|32.1|0
1710435000000|2024-03-14 16:50:00|34.92|32.72|34.78|32.58|34.99|32.79|34.47|32.27|0
1710435300000|2024-03-14 16:55:00|34.81|32.61|35.4|33.2|35.44|33.24|34.81|32.61|0
1710435600000|2024-03-14 17:00:00|35.47|33.27|35.54|33.34|35.61|33.41|35.26|33.06|0
1710435900000|2024-03-14 17:05:00|35.5|33.3|35.22|33.02|35.71|33.51|35.19|32.99|0
1710436200000|2024-03-14 17:10:00|35.29|33.09|35.53|33.33|35.75|33.55|35.19|32.99|0
1710436500000|2024-03-14 17:15:00|35.5|33.3|36.42|34.22|36.6|34.4|35.5|33.3|0
1710436800000|2024-03-14 17:20:00|35.23|33.03|35.38|33.18|35.87|33.67|35.2|33|0
1710437100000|2024-03-14 17:25:00|35.34|33.14|35.8|33.6|35.83|33.63|35.17|32.97|0
1710437400000|2024-03-14 17:30:00|35.87|33.67|35.51|33.31|36.41|34.21|35.44|33.24|0
1710437700000|2024-03-14 17:35:00|35.55|33.35|35.3|33.1|35.69|33.49|35.13|32.93|0
1710438000000|2024-03-14 17:40:00|35.37|33.17|35.06|32.86|35.58|33.38|35.02|32.82|0
1710438300000|2024-03-14 17:45:00|35.09|32.89|34.81|32.61|35.48|33.28|34.81|32.61|0
1710438600000|2024-03-14 17:50:00|34.84|32.64|33.99|31.79|35.37|33.17|33.82|31.62|0
1710438900000|2024-03-14 17:55:00|34.03|31.83|33.79|31.59|34.03|31.83|33.72|31.52|0
1710439200000|2024-03-14 18:00:00|33.75|31.55|33.45|31.25|33.79|31.59|33.18|30.98|0
1710439500000|2024-03-14 18:05:00|33.38|31.18|33.35|31.15|34.1|31.9|33.28|31.08|0
1710439800000|2024-03-14 18:10:00|33.31|31.11|33.21|31.01|33.55|31.35|33.08|30.88|0
1710440100000|2024-03-14 18:15:00|33.2|31|33.28|31.08|33.54|31.34|33.11|30.91|0
1710440400000|2024-03-14 18:20:00|33.24|31.04|33.74|31.54|33.84|31.64|33.14|30.94|0
1710440700000|2024-03-14 18:25:00|33.78|31.58|33.74|31.54|33.78|31.58|33.41|31.21|0
1710441000000|2024-03-14 18:30:00|33.73|31.53|33.74|31.54|34.28|32.08|33.64|31.44|0
1710441300000|2024-03-14 18:35:00|33.77|31.57|34.21|32.01|34.32|32.12|33.77|31.57|0
1710441600000|2024-03-14 18:40:00|34.14|31.94|32.85|30.65|34.38|32.18|32.79|30.59|0
1710441900000|2024-03-14 18:45:00|32.92|30.72|32.88|30.68|33.02|30.82|32.69|30.49|0
1710442200000|2024-03-14 18:50:00|32.95|30.75|33.72|31.52|33.79|31.59|32.95|30.75|0
1710442500000|2024-03-14 18:55:00|33.75|31.55|34.01|31.81|34.06|31.86|33.55|31.35|0
1710442800000|2024-03-14 19:00:00|34.02|31.82|34.61|32.41|34.78|32.58|34.02|31.82|0
1710443100000|2024-03-14 19:05:00|34.68|32.48|35.9|33.7|36.19|33.99|34.38|32.18|0
1710443400000|2024-03-14 19:10:00|35.97|33.77|36.15|33.95|36.22|34.02|35.72|33.52|0
1710443700000|2024-03-14 19:15:00|36.18|33.98|36|33.8|36.26|34.06|35.5|33.3|0
1710444000000|2024-03-14 19:20:00|35.97|33.77|37.3|35.1|37.3|35.1|35.04|32.84|0
1710444300000|2024-03-14 19:25:00|37.34|35.14|37.12|34.92|37.7|35.5|36.83|34.63|0
1710444600000|2024-03-14 19:30:00|37.04|34.84|37.81|35.61|37.89|35.69|37.04|34.84|0
1710444900000|2024-03-14 19:35:00|37.78|35.58|36.89|34.69|38.26|36.06|36.82|34.62|0
1710445200000|2024-03-14 19:40:00|36.93|34.73|36.38|34.18|37|34.8|36.22|34.02|0
1710445500000|2024-03-14 19:45:00|36.24|34.04|35.99|33.79|36.96|34.76|35.99|33.79|0
1710445800000|2024-03-14 19:50:00|35.71|33.51|34.66|32.46|36.17|33.97|34.63|32.43|0
1710446100000|2024-03-14 19:55:00|34.7|32.5|34.11|31.91|35.67|33.47|34.11|31.91|0
1710446400000|2024-03-14 20:00:00|34.01|31.81|33.81|31.61|34.42|32.22|33.78|31.58|0
1710446700000|2024-03-14 20:05:00|33.91|31.71|34.21|32.01|34.38|32.18|33.91|31.71|0
1710447000000|2024-03-14 20:10:00|34.18|31.98|34.38|32.18|34.38|32.18|34.08|31.88|0
1710447300000|2024-03-14 20:15:00|34.45|32.05|34.41|32.01|34.58|32.18|34.34|31.94|0
1710447600000|2024-03-14 20:20:00|34.39|31.99|34.41|32.01|34.44|32.04|34.31|31.91|0
1710447900000|2024-03-14 20:25:00|34.37|31.97|34.41|32.01|34.41|32.01|34.27|31.87|0
1710448200000|2024-03-14 20:30:00|34.44|32.04|34.44|32.04|34.44|32.04|34.34|31.94|0
1710448500000|2024-03-14 20:35:00|34.47|32.07|34.4|32|34.54|32.14|34.32|31.92|0
1710448800000|2024-03-14 20:40:00|34.37|31.97|34.13|31.73|34.37|31.97|34.13|31.73|0
1710449100000|2024-03-14 20:45:00|34.08|31.68|34.1|31.7|34.16|31.76|34.03|31.63|0
1710449400000|2024-03-14 20:50:00|34.13|31.73|34.33|31.93|34.33|31.93|34.13|31.73|0
1710449700000|2024-03-14 20:55:00|34.3|31.9|34.41|32.01|34.45|32.05|34.19|31.79|0
1710450000000|2024-03-14 21:00:00|34.36|31.96|34.34|31.94|34.41|32.01|34.32|31.92|0
1710450300000|2024-03-14 21:05:00|34.35|31.95|34.38|31.98|34.4|32|34.31|31.91|0
1710450600000|2024-03-14 21:10:00|34.43|32.03|34.43|32.03|34.43|32.03|34.43|32.03|0
1710450900000|2024-03-14 21:15:00|34.47|32.07|34.41|32.01|34.47|32.07|34.41|32.01|0
1710451200000|2024-03-14 21:20:00|34.46|32.06|34.61|32.21|34.61|32.21|34.41|32.01|0
1710451500000|2024-03-14 21:25:00|34.53|32.13|34.67|32.27|34.67|32.27|34.52|32.12|0
1710451800000|2024-03-14 21:30:00|34.66|32.26|34.73|32.33|34.73|32.33|34.62|32.22|0
1710452100000|2024-03-14 21:35:00|34.74|32.34|34.81|32.41|34.87|32.47|34.71|32.31|0
1710452400000|2024-03-14 21:40:00|34.84|32.44|34.76|32.36|34.85|32.45|34.76|32.36|0
1710452700000|2024-03-14 21:45:00|34.8|32.4|34.8|32.4|34.81|32.41|34.76|32.36|0
1710453000000|2024-03-14 21:50:00|34.79|32.39|34.81|32.41|34.84|32.44|34.79|32.39|0
1710453300000|2024-03-14 21:55:00|34.86|32.46|34.79|32.39|34.86|32.46|34.74|32.34|0
1710453600000|2024-03-14 22:00:00|34.7|32.3|34.61|32.21|34.73|32.33|34.49|32.09|0
1710453900000|2024-03-14 22:05:00|34.63|32.23|34.46|32.06|34.65|32.25|34.44|32.04|0
1710454200000|2024-03-14 22:10:00|34.47|32.07|34.47|32.07|34.51|32.11|34.37|31.97|0
1710454500000|2024-03-14 22:15:00|34.44|32.04|34.61|32.21|34.67|32.27|34.4|32|0
1710454800000|2024-03-14 22:20:00|34.59|32.19|34.64|32.24|34.69|32.29|34.57|32.17|0
1710455100000|2024-03-14 22:25:00|34.6|32.2|34.4|32|34.6|32.2|34.33|31.93|0
1710455400000|2024-03-14 22:30:00|34.43|32.03|34.43|32.03|34.47|32.07|34.4|32|0
1710455700000|2024-03-14 22:35:00|34.4|32|34.46|32.06|34.46|32.06|34.4|32|0
1710456000000|2024-03-14 22:40:00|34.43|32.03|34.6|32.2|34.6|32.2|34.43|32.03|0
1710456300000|2024-03-14 22:45:00|34.58|32.18|34.49|32.09|34.73|32.33|34.49|32.09|0
1710456600000|2024-03-14 22:50:00|34.6|32.2|34.61|32.21|34.65|32.25|34.59|32.19|0
1710456900000|2024-03-14 22:55:00|34.59|32.19|34.66|32.26|34.73|32.33|34.59|32.19|0
1710457200000|2024-03-14 23:00:00|34.63|32.23|34.86|32.46|34.9|32.5|34.63|32.23|0
1710457500000|2024-03-14 23:05:00|34.85|32.45|34.9|32.5|34.9|32.5|34.76|32.36|0
1710457800000|2024-03-14 23:10:00|34.93|32.53|35.03|32.63|35.07|32.67|34.93|32.53|0
1710458100000|2024-03-14 23:15:00|35.07|32.67|35.08|32.68|35.14|32.74|35|32.6|0
1710458400000|2024-03-14 23:20:00|35.1|32.7|35.03|32.63|35.1|32.7|34.96|32.56|0
1710458700000|2024-03-14 23:25:00|35.06|32.66|35.27|32.87|35.3|32.9|34.96|32.56|0
1710459000000|2024-03-14 23:30:00|35.3|32.9|35.16|32.76|35.34|32.94|35.16|32.76|0
1710459300000|2024-03-14 23:35:00|35.13|32.73|35.2|32.8|35.2|32.8|35.06|32.66|0
1710459600000|2024-03-14 23:40:00|35.21|32.81|35.37|32.97|35.4|33|35.21|32.81|0
1710459900000|2024-03-14 23:45:00|35.4|33|35.12|32.72|35.4|33|35.09|32.69|0
1710460200000|2024-03-14 23:50:00|35.09|32.69|35.05|32.65|35.12|32.72|35.02|32.62|0
1710460500000|2024-03-14 23:55:00|35.09|32.69|34.95|32.55|35.09|32.69|34.95|32.55|0
1710460800000|2024-03-15 00:00:00|34.98|32.58|34.74|32.34|34.98|32.58|34.71|32.31|0
1710461100000|2024-03-15 00:05:00|34.71|32.31|34.84|32.44|34.88|32.48|34.67|32.27|0
1710461400000|2024-03-15 00:10:00|34.86|32.46|34.77|32.37|34.91|32.51|34.74|32.34|0
1710461700000|2024-03-15 00:15:00|34.67|32.47|34.6|32.4|34.7|32.5|34.53|32.33|0
1710462000000|2024-03-15 00:20:00|34.63|32.43|34.39|32.19|34.74|32.54|34.36|32.16|0
1710462300000|2024-03-15 00:25:00|34.43|32.23|34.53|32.33|34.56|32.36|34.39|32.19|0
1710462600000|2024-03-15 00:30:00|34.49|32.29|34.25|32.05|34.49|32.29|34.25|32.05|0
1710462900000|2024-03-15 00:35:00|34.22|32.02|34.29|32.09|34.29|32.09|34.22|32.02|0
1710463200000|2024-03-15 00:40:00|34.32|32.12|34.35|32.15|34.42|32.22|34.25|32.05|0
1710463500000|2024-03-15 00:45:00|34.32|32.12|34.82|32.62|34.86|32.66|34.25|32.05|0
1710463800000|2024-03-15 00:50:00|34.79|32.59|34.62|32.42|34.79|32.59|34.51|32.31|0
1710464100000|2024-03-15 00:55:00|34.65|32.45|34.68|32.48|34.86|32.66|34.65|32.45|0
1710464400000|2024-03-15 01:00:00|34.67|32.47|34.65|32.45|34.75|32.55|34.58|32.38|0
1710464700000|2024-03-15 01:05:00|34.66|32.46|34.78|32.58|34.78|32.58|34.51|32.31|0
1710465000000|2024-03-15 01:10:00|34.75|32.55|34.81|32.61|34.81|32.61|34.68|32.48|0
1710465300000|2024-03-15 01:15:00|34.78|32.58|34.78|32.58|34.85|32.65|34.68|32.48|0
1710465600000|2024-03-15 01:20:00|34.81|32.61|34.88|32.68|35.02|32.82|34.8|32.6|0
1710465900000|2024-03-15 01:25:00|34.86|32.66|34.71|32.51|34.9|32.7|34.67|32.47|0
1710466200000|2024-03-15 01:30:00|34.67|32.47|34.5|32.3|34.71|32.51|34.5|32.3|0
1710466500000|2024-03-15 01:35:00|34.53|32.33|34.6|32.4|34.67|32.47|34.53|32.33|0
1710466800000|2024-03-15 01:40:00|34.63|32.43|34.56|32.36|34.8|32.6|34.56|32.36|0
1710467100000|2024-03-15 01:45:00|34.6|32.4|34.6|32.4|34.73|32.53|34.53|32.33|0
1710467400000|2024-03-15 01:50:00|34.56|32.36|34.63|32.43|34.63|32.43|34.48|32.28|0
1710467700000|2024-03-15 01:55:00|34.59|32.39|34.97|32.77|34.97|32.77|34.56|32.36|0
1710468000000|2024-03-15 02:00:00|34.99|32.79|35.07|32.87|35.11|32.91|34.97|32.77|0
1710468300000|2024-03-15 02:05:00|35.05|32.85|35.17|32.97|35.24|33.04|35.04|32.84|0
1710468600000|2024-03-15 02:10:00|35.14|32.94|35.03|32.83|35.14|32.94|35.03|32.83|0
1710468900000|2024-03-15 02:15:00|35.05|32.85|35.2|33|35.24|33.04|35.03|32.83|0
1710469200000|2024-03-15 02:20:00|35.24|33.04|35.1|32.9|35.24|33.04|35.06|32.86|0
1710469500000|2024-03-15 02:25:00|35.13|32.93|35.03|32.83|35.17|32.97|34.99|32.79|0
1710469800000|2024-03-15 02:30:00|35.06|32.86|35.16|32.96|35.2|33|35.03|32.83|0
1710470100000|2024-03-15 02:35:00|35.13|32.93|35.09|32.89|35.15|32.95|35.02|32.82|0
1710470400000|2024-03-15 02:40:00|35.11|32.91|35.3|33.1|35.3|33.1|35.09|32.89|0
1710470700000|2024-03-15 02:45:00|35.32|33.12|35.23|33.03|35.32|33.12|35.16|32.96|0
1710471000000|2024-03-15 02:50:00|35.21|33.01|35.16|32.96|35.26|33.06|35.12|32.92|0
1710471300000|2024-03-15 02:55:00|35.19|32.99|35.12|32.92|35.23|33.03|35.12|32.92|0
1710471600000|2024-03-15 03:00:00|35.09|32.89|35.08|32.88|35.15|32.95|34.98|32.78|0
1710471900000|2024-03-15 03:05:00|35.07|32.87|35.05|32.85|35.07|32.87|34.94|32.74|0
1710472200000|2024-03-15 03:10:00|35.01|32.81|35.13|32.93|35.15|32.95|35.01|32.81|0
1710472500000|2024-03-15 03:15:00|35.15|32.95|34.94|32.74|35.15|32.95|34.91|32.71|0
1710472800000|2024-03-15 03:20:00|34.92|32.72|34.82|32.62|34.94|32.74|34.8|32.6|0
1710473100000|2024-03-15 03:25:00|34.84|32.64|34.83|32.63|34.87|32.67|34.8|32.6|0
1710473400000|2024-03-15 03:30:00|34.8|32.6|34.87|32.67|34.97|32.77|34.8|32.6|0
1710473700000|2024-03-15 03:35:00|34.88|32.68|34.8|32.6|34.9|32.7|34.76|32.56|0
1710474000000|2024-03-15 03:40:00|34.83|32.63|34.69|32.49|34.83|32.63|34.69|32.49|0
1710474300000|2024-03-15 03:45:00|34.73|32.53|34.74|32.54|34.76|32.56|34.69|32.49|0
1710474600000|2024-03-15 03:50:00|34.72|32.52|34.76|32.56|34.76|32.56|34.69|32.49|0
1710474900000|2024-03-15 03:55:00|34.72|32.52|34.72|32.52|34.72|32.52|34.69|32.49|0
1710475200000|2024-03-15 04:00:00|34.75|32.55|34.92|32.72|34.92|32.72|34.75|32.55|0
1710475500000|2024-03-15 04:05:00|34.91|32.71|34.79|32.59|34.92|32.72|34.79|32.59|0
1710475800000|2024-03-15 04:10:00|34.8|32.6|34.85|32.65|34.85|32.65|34.78|32.58|0
1710476100000|2024-03-15 04:15:00|34.89|32.69|34.99|32.79|34.99|32.79|34.82|32.62|0
1710476400000|2024-03-15 04:20:00|34.95|32.75|35.06|32.86|35.09|32.89|34.95|32.75|0
1710476700000|2024-03-15 04:25:00|35.07|32.87|35.05|32.85|35.09|32.89|35.02|32.82|0
1710477000000|2024-03-15 04:30:00|35.09|32.89|35.16|32.96|35.16|32.96|35.09|32.89|0
1710477300000|2024-03-15 04:35:00|35.15|32.95|35.26|33.06|35.36|33.16|35.15|32.95|0
1710477600000|2024-03-15 04:40:00|35.24|33.04|35.29|33.09|35.33|33.13|35.19|32.99|0
1710477900000|2024-03-15 04:45:00|35.26|33.06|35.32|33.12|35.32|33.12|35.25|33.05|0
1710478200000|2024-03-15 04:50:00|35.29|33.09|35.22|33.02|35.32|33.12|35.22|33.02|0
1710478500000|2024-03-15 04:55:00|35.25|33.05|35.22|33.02|35.25|33.05|35.18|32.98|0
1710478800000|2024-03-15 05:00:00|35.18|32.98|35.18|32.98|35.2|33|35.11|32.91|0
1710479100000|2024-03-15 05:05:00|35.21|33.01|35.11|32.91|35.21|33.01|35.07|32.87|0
1710479400000|2024-03-15 05:10:00|35.07|32.87|35.21|33.01|35.25|33.05|35.04|32.84|0
1710479700000|2024-03-15 05:15:00|35.18|32.98|35.14|32.94|35.35|33.15|35.14|32.94|0
1710480000000|2024-03-15 05:20:00|35.12|32.92|35.14|32.94|35.14|32.94|35.1|32.9|0
1710480300000|2024-03-15 05:25:00|35.15|32.95|35.14|32.94|35.21|33.01|35.1|32.9|0
1710480600000|2024-03-15 05:30:00|35.2|33|35.31|33.11|35.31|33.11|35.2|33|0
1710480900000|2024-03-15 05:35:00|35.34|33.14|35.34|33.14|35.34|33.14|35.24|33.04|0
1710481200000|2024-03-15 05:40:00|35.3|33.1|35.62|33.42|35.62|33.42|35.3|33.1|0
1710481500000|2024-03-15 05:45:00|35.58|33.38|35.37|33.17|35.58|33.38|35.37|33.17|0
1710481800000|2024-03-15 05:50:00|35.34|33.14|35.16|32.96|35.39|33.19|35.16|32.96|0
1710482100000|2024-03-15 05:55:00|35.13|32.93|35.32|33.12|35.33|33.13|35.13|32.93|0
1710482400000|2024-03-15 06:00:00|35.33|33.13|35.38|33.18|35.44|33.24|35.31|33.11|0
1710482700000|2024-03-15 06:05:00|35.4|33.2|35.31|33.11|35.4|33.2|35.26|33.06|0
1710483000000|2024-03-15 06:10:00|35.29|33.09|35.33|33.13|35.4|33.2|35.29|33.09|0
1710483300000|2024-03-15 06:15:00|35.34|33.14|35.08|32.88|35.34|33.14|35.05|32.85|0
1710483600000|2024-03-15 06:20:00|35.05|32.85|35.15|32.95|35.19|32.99|35.05|32.85|0
1710483900000|2024-03-15 06:25:00|35.12|32.92|35.36|33.16|35.36|33.16|35.12|32.92|0
1710484200000|2024-03-15 06:30:00|35.34|33.14|35.35|33.15|35.43|33.23|35.32|33.12|0
1710484500000|2024-03-15 06:35:00|35.37|33.17|35.35|33.15|35.42|33.22|35.28|33.08|0
1710484800000|2024-03-15 06:40:00|35.37|33.17|35.32|33.12|35.39|33.19|35.28|33.08|0
1710485100000|2024-03-15 06:45:00|35.35|33.15|35.24|33.04|35.35|33.15|35.21|33.01|0
1710485400000|2024-03-15 06:50:00|35.28|33.08|35.49|33.29|35.52|33.32|35.24|33.04|0
1710485700000|2024-03-15 06:55:00|35.52|33.32|35.35|33.15|35.56|33.36|35.35|33.15|0
1710486000000|2024-03-15 07:00:00|35.33|33.13|35.12|32.92|35.48|33.28|35.12|32.92|0
1710486300000|2024-03-15 07:05:00|35.1|32.9|35.06|32.86|35.22|33.02|34.96|32.76|0
1710486600000|2024-03-15 07:10:00|35.08|32.88|34.96|32.76|35.1|32.9|34.93|32.73|0
1710486900000|2024-03-15 07:15:00|34.98|32.78|34.82|32.62|35.1|32.9|34.82|32.62|0
1710487200000|2024-03-15 07:20:00|34.79|32.59|34.77|32.57|34.92|32.72|34.72|32.52|0
1710487500000|2024-03-15 07:25:00|34.78|32.58|34.64|32.44|34.85|32.65|34.61|32.41|0
1710487800000|2024-03-15 07:30:00|34.63|32.43|34.64|32.44|34.78|32.58|34.61|32.41|0
1710488100000|2024-03-15 07:35:00|34.61|32.41|34.41|32.21|34.98|32.78|34.41|32.21|0
1710488400000|2024-03-15 07:40:00|34.42|32.22|34.46|32.26|34.49|32.29|34.42|32.22|0
1710488700000|2024-03-15 07:45:00|34.42|32.22|34.59|32.39|34.66|32.46|34.39|32.19|0
1710489000000|2024-03-15 07:50:00|34.61|32.41|34.78|32.58|34.81|32.61|34.59|32.39|0
1710489300000|2024-03-15 07:55:00|34.79|32.59|35.17|32.97|35.17|32.97|34.79|32.59|0
1710489600000|2024-03-15 08:00:00|35.1|32.9|34.76|32.56|35.1|32.9|34.76|32.56|0
1710489900000|2024-03-15 08:05:00|34.71|32.51|34.41|32.21|34.72|32.52|34.31|32.11|0
1710490200000|2024-03-15 08:10:00|34.45|32.25|34.48|32.28|34.55|32.35|34.38|32.18|0
1710490500000|2024-03-15 08:15:00|34.45|32.25|34.51|32.31|34.58|32.38|34.34|32.14|0
1710490800000|2024-03-15 08:20:00|34.5|32.3|34.43|32.23|34.55|32.35|34.41|32.21|0
1710491100000|2024-03-15 08:25:00|34.41|32.21|34.47|32.27|34.61|32.41|34.34|32.14|0
1710491400000|2024-03-15 08:30:00|34.46|32.26|34.54|32.34|34.54|32.34|34.34|32.14|0
1710491700000|2024-03-15 08:35:00|34.57|32.37|34.4|32.2|34.75|32.55|34.4|32.2|0
1710492000000|2024-03-15 08:40:00|34.37|32.17|34.16|31.96|34.37|32.17|34.16|31.96|0
1710492300000|2024-03-15 08:45:00|34.2|32|34.3|32.1|34.33|32.13|34.16|31.96|0
1710492600000|2024-03-15 08:50:00|34.28|32.08|34.29|32.09|34.4|32.2|34.19|31.99|0
1710492900000|2024-03-15 08:55:00|34.26|32.06|34.23|32.03|34.29|32.09|34.16|31.96|0
1710493200000|2024-03-15 09:00:00|34.19|31.99|34.07|31.87|34.22|32.02|33.99|31.79|0
1710493500000|2024-03-15 09:05:00|34.05|31.85|33.88|31.68|34.16|31.96|33.85|31.65|0
1710493800000|2024-03-15 09:10:00|33.9|31.7|33.98|31.78|34.02|31.82|33.85|31.65|0
1710494100000|2024-03-15 09:15:00|34.02|31.82|33.88|31.68|34.15|31.95|33.88|31.68|0
1710494400000|2024-03-15 09:20:00|33.91|31.71|33.81|31.61|33.98|31.78|33.71|31.51|0
1710494700000|2024-03-15 09:25:00|33.85|31.65|33.88|31.68|34.11|31.91|33.81|31.61|0
1710495000000|2024-03-15 09:30:00|33.84|31.64|33.31|31.11|33.84|31.64|33.31|31.11|0
1710495300000|2024-03-15 09:35:00|33.34|31.14|33.34|31.14|33.47|31.27|33.31|31.11|0
1710495600000|2024-03-15 09:40:00|33.37|31.17|33.44|31.24|33.44|31.24|33.34|31.14|0
1710495900000|2024-03-15 09:45:00|33.4|31.2|33.27|31.07|33.4|31.2|33.24|31.04|0
1710496200000|2024-03-15 09:50:00|33.25|31.05|32.69|30.49|34.06|31.86|32.69|30.49|0
1710496500000|2024-03-15 09:55:00|32.72|30.52|32.93|30.73|32.93|30.73|32.69|30.49|0
1710496800000|2024-03-15 10:00:00|32.92|30.72|32.72|30.52|32.92|30.72|32.62|30.42|0
1710497100000|2024-03-15 10:05:00|32.73|30.53|32.65|30.45|32.75|30.55|32.59|30.39|0
1710497400000|2024-03-15 10:10:00|32.67|30.47|32.68|30.48|32.68|30.48|32.57|30.37|0
1710497700000|2024-03-15 10:15:00|32.71|30.51|32.63|30.43|32.76|30.56|32.6|30.4|0
1710498000000|2024-03-15 10:20:00|32.65|30.45|32.61|30.41|32.65|30.45|32.48|30.28|0
1710498300000|2024-03-15 10:25:00|32.65|30.45|32.64|30.44|32.71|30.51|32.56|30.36|0
1710498600000|2024-03-15 10:30:00|32.68|30.48|32.38|30.18|32.71|30.51|32.38|30.18|0
1710498900000|2024-03-15 10:35:00|32.35|30.15|32.28|30.08|32.41|30.21|32.28|30.08|0
1710499200000|2024-03-15 10:40:00|32.32|30.12|32.44|30.24|32.44|30.24|32.25|30.05|0
1710499500000|2024-03-15 10:45:00|32.41|30.21|32.34|30.14|32.44|30.24|32.33|30.13|0
1710499800000|2024-03-15 10:50:00|32.31|30.11|32.28|30.08|32.38|30.18|32.25|30.05|0
1710500100000|2024-03-15 10:55:00|32.31|30.11|32.45|30.25|32.47|30.27|32.23|30.03|0
1710500400000|2024-03-15 11:00:00|32.47|30.27|32.53|30.33|32.63|30.43|32.47|30.27|0
1710500700000|2024-03-15 11:05:00|32.5|30.3|32.53|30.33|32.57|30.37|32.44|30.24|0
1710501000000|2024-03-15 11:10:00|32.55|30.35|32.43|30.23|32.66|30.46|32.43|30.23|0
1710501300000|2024-03-15 11:15:00|32.47|30.27|32.42|30.22|32.47|30.27|32.29|30.09|0
1710501600000|2024-03-15 11:20:00|32.43|30.23|32.27|30.07|32.43|30.23|32.24|30.04|0
1710501900000|2024-03-15 11:25:00|32.3|30.1|32.33|30.13|32.33|30.13|32.2|30|0
1710502200000|2024-03-15 11:30:00|32.36|30.16|32.33|30.13|32.39|30.19|32.27|30.07|0
1710502500000|2024-03-15 11:35:00|32.3|30.1|32.23|30.03|32.34|30.14|32.23|30.03|0
1710502800000|2024-03-15 11:40:00|32.26|30.06|32.45|30.25|32.45|30.25|32.21|30.01|0
1710503100000|2024-03-15 11:45:00|32.42|30.22|32.45|30.25|32.58|30.38|32.42|30.22|0
1710503400000|2024-03-15 11:50:00|32.44|30.24|32.52|30.32|32.58|30.38|32.32|30.12|0
1710503700000|2024-03-15 11:55:00|32.55|30.35|32.84|30.64|32.97|30.77|32.55|30.35|0
1710504000000|2024-03-15 12:00:00|32.81|30.61|32.91|30.71|33.07|30.87|32.81|30.61|0
1710504300000|2024-03-15 12:05:00|32.87|30.67|33.04|30.84|33.2|31|32.84|30.64|0
1710504600000|2024-03-15 12:10:00|33.05|30.85|33.4|31.2|33.5|31.3|32.97|30.77|0
1710504900000|2024-03-15 12:15:00|33.43|31.23|33.33|31.13|33.5|31.3|33.3|31.1|0
1710505200000|2024-03-15 12:20:00|33.3|31.1|33.33|31.13|33.41|31.21|33.23|31.03|0
1710505500000|2024-03-15 12:25:00|33.3|31.1|33.21|31.01|33.43|31.23|33.16|30.96|0
1710505800000|2024-03-15 12:30:00|33.09|30.89|32.96|30.76|33.43|31.23|32.94|30.74|0
1710506100000|2024-03-15 12:35:00|32.99|30.79|33.42|31.22|33.42|31.22|32.93|30.73|0
1710506400000|2024-03-15 12:40:00|33.46|31.26|33.72|31.52|34.03|31.83|33.39|31.19|0
1710506700000|2024-03-15 12:45:00|33.69|31.49|33.75|31.55|33.99|31.79|33.55|31.35|0
1710507000000|2024-03-15 12:50:00|33.72|31.52|33.28|31.08|33.72|31.52|33.19|30.99|0
1710507300000|2024-03-15 12:55:00|33.32|31.12|33.48|31.28|33.65|31.45|33.25|31.05|0
1710507600000|2024-03-15 13:00:00|33.5|31.3|33.6|31.4|33.78|31.58|33.35|31.15|0
1710507900000|2024-03-15 13:05:00|33.58|31.38|34.02|31.82|34.26|32.06|33.58|31.38|0
1710508200000|2024-03-15 13:10:00|34.12|31.92|34.61|32.41|34.63|32.43|34.05|31.85|0
1710508500000|2024-03-15 13:15:00|34.65|32.45|35.08|32.88|35.43|33.23|34.63|32.43|0
1710508800000|2024-03-15 13:20:00|35.01|32.81|36.46|34.26|36.46|34.26|35.01|32.81|0
1710509100000|2024-03-15 13:25:00|36.49|34.29|38.22|36.02|38.33|36.13|36.45|34.25|0
1710509400000|2024-03-15 13:30:00|38.33|36.13|37.21|35.01|38.44|36.24|36.56|34.36|0
1710509700000|2024-03-15 13:35:00|37.16|34.96|37.91|35.71|38.25|36.05|37.16|34.96|0
1710510000000|2024-03-15 13:40:00|37.88|35.68|38.74|36.54|38.78|36.58|36.92|34.72|0
1710510300000|2024-03-15 13:45:00|38.89|36.69|37.56|35.36|38.89|36.69|35.31|33.11|0
1710510600000|2024-03-15 13:50:00|37.51|35.31|37.69|35.05|37.95|35.38|37.02|34.68|0
1710510900000|2024-03-15 13:55:00|37.72|35.08|37.83|35.19|37.95|35.31|37.17|34.53|0
1710511200000|2024-03-15 14:00:00|38.15|35.51|38.25|35.61|38.66|36.02|37.35|34.71|0
1710511500000|2024-03-15 14:05:00|38.13|35.49|38.13|35.49|39.2|36.56|38.09|35.45|0
1710511800000|2024-03-15 14:10:00|38.09|35.45|37.27|34.63|38.15|35.51|37.12|34.48|0
1710512100000|2024-03-15 14:15:00|37.31|34.67|37.2|34.56|37.34|34.7|36.65|34.01|0
1710512400000|2024-03-15 14:20:00|37.31|34.67|36.72|34.08|37.56|34.92|36.68|34.04|0
1710512700000|2024-03-15 14:25:00|36.75|34.11|36.86|34.22|37.19|34.55|36.43|33.79|0
1710513000000|2024-03-15 14:30:00|36.94|34.3|37.51|34.87|37.62|34.98|36.57|33.93|0
1710513300000|2024-03-15 14:35:00|37.47|34.83|36.52|33.88|37.47|34.83|36.27|33.63|0
1710513600000|2024-03-15 14:40:00|36.56|33.92|36.48|33.84|36.56|33.92|36.09|33.45|0
1710513900000|2024-03-15 14:45:00|36.41|33.77|35.55|32.91|36.41|33.77|35.41|32.77|0
1710514200000|2024-03-15 14:50:00|35.59|32.95|35.9|33.26|36.05|33.41|35.52|32.88|0
1710514500000|2024-03-15 14:55:00|35.98|33.34|36.3|33.66|36.51|33.87|35.58|32.94|0
1710514800000|2024-03-15 15:00:00|36.15|33.51|36.29|33.65|36.64|34|36.15|33.51|0
1710515100000|2024-03-15 15:05:00|36.33|33.69|36.83|34.19|37.13|34.49|36.33|33.69|0
1710515400000|2024-03-15 15:10:00|36.87|34.23|37.05|34.41|37.12|34.48|36.36|33.72|0
1710515700000|2024-03-15 15:15:00|37.12|34.48|37.34|34.7|37.42|34.78|36.54|33.9|0
1710516000000|2024-03-15 15:20:00|37.31|34.67|37.34|34.7|37.64|35|37.09|34.45|0
1710516300000|2024-03-15 15:25:00|37.27|34.63|36.79|34.15|37.52|34.88|36.61|33.97|0
1710516600000|2024-03-15 15:30:00|36.83|34.19|37.37|34.73|37.37|34.73|36.64|34|0
1710516900000|2024-03-15 15:35:00|37.34|34.7|37.56|34.92|37.85|35.21|37.08|34.44|0
1710517200000|2024-03-15 15:40:00|37.59|34.95|37.46|34.82|37.93|35.29|37.41|34.77|0
1710517500000|2024-03-15 15:45:00|37.5|34.86|38|35.36|38.02|35.38|37.35|34.71|0
1710517800000|2024-03-15 15:50:00|38.02|35.38|37.83|35.19|38.02|35.38|37.49|34.85|0
1710518100000|2024-03-15 15:55:00|37.87|35.23|37.83|35.19|38.09|35.45|37.64|35|0
1710518400000|2024-03-15 16:00:00|37.94|35.3|37.97|35.33|38.05|35.41|37.64|35|0
1710518700000|2024-03-15 16:05:00|38.01|35.37|38.16|35.52|38.24|35.6|37.97|35.33|0
1710519000000|2024-03-15 16:10:00|38.2|35.56|38.43|36.23|38.53|36.33|37.87|35.48|0
1710519300000|2024-03-15 16:15:00|38.47|36.27|38.66|36.46|38.85|36.65|37.86|35.66|0
1710519600000|2024-03-15 16:20:00|38.7|36.5|38.47|36.27|38.7|36.5|38.16|35.96|0
1710519900000|2024-03-15 16:25:00|38.43|36.23|38.54|36.34|38.66|36.46|38.2|36|0
1710520200000|2024-03-15 16:30:00|38.58|36.38|38.61|36.41|38.69|36.49|37.82|35.62|0
1710520500000|2024-03-15 16:35:00|38.65|36.45|38.81|36.61|38.89|36.69|38.12|35.92|0
1710520800000|2024-03-15 16:40:00|38.77|36.57|39.16|36.96|39.31|37.11|38.7|36.5|0
1710521100000|2024-03-15 16:45:00|39.19|36.99|39.46|37.26|39.5|37.3|38.81|36.61|0
1710521400000|2024-03-15 16:50:00|39.5|37.3|40.77|38.57|40.77|38.57|39.39|37.19|0
1710521700000|2024-03-15 16:55:00|40.81|38.61|40.79|38.59|40.95|38.75|40.63|38.43|0
1710522000000|2024-03-15 17:00:00|40.81|38.61|40.73|38.53|40.85|38.65|40.33|38.13|0
1710522300000|2024-03-15 17:05:00|40.77|38.57|39.78|37.58|40.77|38.57|39.75|37.55|0
1710522600000|2024-03-15 17:10:00|39.82|37.62|39.25|37.05|39.9|37.7|38.87|36.67|0
1710522900000|2024-03-15 17:15:00|39.29|37.09|39.4|37.2|39.44|37.24|39.14|36.94|0
1710523200000|2024-03-15 17:20:00|39.44|37.24|38.48|36.28|39.44|37.24|38.45|36.25|0
1710523500000|2024-03-15 17:25:00|38.41|36.21|38.98|36.78|39.09|36.89|38.29|36.09|0
1710523800000|2024-03-15 17:30:00|39.05|36.85|39.05|36.85|39.17|36.97|38.67|36.47|0
1710524100000|2024-03-15 17:35:00|39.01|36.81|38.59|36.39|39.09|36.89|38.59|36.39|0
1710524400000|2024-03-15 17:40:00|38.63|36.43|38.74|36.54|38.74|36.54|38.44|36.24|0
1710524700000|2024-03-15 17:45:00|38.78|36.58|39.37|37.17|39.39|37.19|38.78|36.58|0
1710525000000|2024-03-15 17:50:00|39.39|37.19|38.59|36.39|39.39|37.19|38.55|36.35|0
1710525300000|2024-03-15 17:55:00|38.62|36.42|38.09|35.89|38.62|36.42|38.02|35.82|0
1710525600000|2024-03-15 18:00:00|38.06|35.86|38.02|35.82|38.96|36.76|37.76|35.56|0
1710525900000|2024-03-15 18:05:00|38.05|35.85|38.76|36.12|38.92|36.28|38.02|35.82|0
1710526200000|2024-03-15 18:10:00|38.84|36.2|38.99|36.35|39.1|36.46|38.54|35.9|0
1710526500000|2024-03-15 18:15:00|38.95|36.31|38.61|35.97|39.1|36.46|38.57|35.93|0
1710526800000|2024-03-15 18:20:00|38.57|35.93|38.91|36.27|38.91|36.27|38.31|35.67|0
1710527100000|2024-03-15 18:25:00|38.95|36.31|38.79|36.15|39.33|36.69|38.72|36.08|0
1710527400000|2024-03-15 18:30:00|38.83|36.19|38.68|36.04|38.91|36.27|38.34|35.7|0
1710527700000|2024-03-15 18:35:00|38.64|36|38|35.36|38.87|36.23|38|35.36|0
1710528000000|2024-03-15 18:40:00|37.96|35.32|37.55|34.91|38|35.36|37.26|34.62|0
1710528300000|2024-03-15 18:45:00|37.51|34.87|38.37|35.73|38.52|35.88|37.51|34.87|0
1710528600000|2024-03-15 18:50:00|38.39|35.75|37.73|35.09|38.44|35.8|37.73|35.09|0
1710528900000|2024-03-15 18:55:00|37.77|35.13|37.84|35.2|37.88|35.24|37.47|34.83|0
1710529200000|2024-03-15 19:00:00|37.77|35.13|36.47|33.83|38.1|35.46|36.44|33.8|0
1710529500000|2024-03-15 19:05:00|36.51|33.87|37.24|34.6|37.24|34.6|36.47|33.83|0
1710529800000|2024-03-15 19:10:00|37.2|34.56|36.91|34.27|37.39|34.75|36.8|34.16|0
1710530100000|2024-03-15 19:15:00|36.87|34.23|37.2|34.56|37.35|34.71|36.8|34.16|0
1710530400000|2024-03-15 19:20:00|37.16|34.52|37.16|34.52|37.68|35.04|37.05|34.41|0
1710530700000|2024-03-15 19:25:00|37.2|34.56|36.87|34.23|37.2|34.56|36.39|33.75|0
1710531000000|2024-03-15 19:30:00|36.9|34.26|37.27|34.63|37.53|34.89|36.79|34.15|0
1710531300000|2024-03-15 19:35:00|37.31|34.67|37.71|35.07|37.79|35.15|36.94|34.3|0
1710531600000|2024-03-15 19:40:00|37.68|35.04|37.71|35.07|37.97|35.33|37.49|34.85|0
1710531900000|2024-03-15 19:45:00|37.75|35.11|37.19|34.55|37.9|35.26|37.15|34.51|0
1710532200000|2024-03-15 19:50:00|37.3|34.66|37.96|34.88|38.15|35.29|37.23|34.59|0
1710532500000|2024-03-15 19:55:00|37.93|34.85|37.48|34.4|38.41|35.33|37.44|34.36|0
1710532800000|2024-03-15 20:00:00|37.59|34.51|37.22|34.14|37.7|34.62|37.07|33.99|0
1710533100000|2024-03-15 20:05:00|37.26|34.18|37.4|34.32|37.55|34.47|37.22|34.14|0
1710533400000|2024-03-15 20:10:00|37.44|34.36|37.44|34.36|37.55|34.47|37.44|34.36|0
1710721500000|2024-03-18 00:25:00|37.29|35.09|37.36|35.16|37.36|35.16|37.29|35.09|0
1710721800000|2024-03-18 00:30:00|37.33|35.13|37.33|35.13|37.47|35.27|37.29|35.09|0
1710722100000|2024-03-18 00:35:00|37.31|35.11|37.32|35.12|37.36|35.16|37.25|35.05|0
1710722400000|2024-03-18 00:40:00|37.36|35.16|37.14|34.94|37.36|35.16|37.14|34.94|0
1710722700000|2024-03-18 00:45:00|37.1|34.9|37.1|34.9|37.25|35.05|37.02|34.82|0
1710723000000|2024-03-18 00:50:00|37.06|34.86|37.13|34.93|37.13|34.93|37.06|34.86|0
1710723300000|2024-03-18 00:55:00|37.11|34.91|37.02|34.82|37.11|34.91|36.95|34.75|0
1710723600000|2024-03-18 01:00:00|37.06|34.86|37.06|34.86|37.09|34.89|36.95|34.75|0
1710723900000|2024-03-18 01:05:00|37.04|34.84|36.87|34.67|37.04|34.84|36.8|34.6|0
1710724200000|2024-03-18 01:10:00|36.85|34.65|36.76|34.56|36.87|34.67|36.68|34.48|0
1710724500000|2024-03-18 01:15:00|36.79|34.59|36.98|34.78|36.98|34.78|36.79|34.59|0
1710724800000|2024-03-18 01:20:00|36.99|34.79|36.94|34.74|37.12|34.92|36.94|34.74|0
1710725100000|2024-03-18 01:25:00|36.9|34.7|36.97|34.77|37.08|34.88|36.86|34.66|0
1710725400000|2024-03-18 01:30:00|36.94|34.74|36.81|34.61|36.94|34.74|36.75|34.55|0
1710725700000|2024-03-18 01:35:00|36.79|34.59|36.67|34.47|36.82|34.62|36.6|34.4|0
1710726000000|2024-03-18 01:40:00|36.69|34.49|36.67|34.47|36.69|34.49|36.6|34.4|0
1710726300000|2024-03-18 01:45:00|36.71|34.51|36.56|34.36|36.71|34.51|36.56|34.36|0
1710726600000|2024-03-18 01:50:00|36.52|34.32|36.49|34.29|36.67|34.47|36.45|34.25|0
1710726900000|2024-03-18 01:55:00|36.45|34.25|36.45|34.25|36.49|34.29|36.34|34.14|0
1710727200000|2024-03-18 02:00:00|36.41|34.21|36.45|34.25|36.48|34.28|36.3|34.1|0
1710727500000|2024-03-18 02:05:00|36.48|34.28|36.41|34.21|36.52|34.32|36.41|34.21|0
1710727800000|2024-03-18 02:10:00|36.44|34.24|36.41|34.21|36.48|34.28|36.3|34.1|0
1710728100000|2024-03-18 02:15:00|36.39|34.19|36.48|34.28|36.48|34.28|36.35|34.15|0
1710728400000|2024-03-18 02:20:00|36.44|34.24|36.26|34.06|36.44|34.24|36.2|34|0
1710728700000|2024-03-18 02:25:00|36.24|34.04|36.2|34|36.29|34.09|36.18|33.98|0
1710729000000|2024-03-18 02:30:00|36.18|33.98|36.22|34.02|36.36|34.16|36.18|33.98|0
1710729300000|2024-03-18 02:35:00|36.18|33.98|36.14|33.94|36.18|33.98|36.11|33.91|0
1710729600000|2024-03-18 02:40:00|36.18|33.98|36.14|33.94|36.18|33.98|36.14|33.94|0
1710729900000|2024-03-18 02:45:00|36.11|33.91|36.07|33.87|36.11|33.91|36.03|33.83|0
1710730200000|2024-03-18 02:50:00|36.03|33.83|36.1|33.9|36.14|33.94|35.99|33.79|0
1710730500000|2024-03-18 02:55:00|36.07|33.87|36.1|33.9|36.1|33.9|36.06|33.86|0
1710730800000|2024-03-18 03:00:00|36.06|33.86|35.99|33.79|36.08|33.88|35.92|33.72|0
1710731100000|2024-03-18 03:05:00|35.95|33.75|35.88|33.68|36.02|33.82|35.88|33.68|0
1710731400000|2024-03-18 03:10:00|35.9|33.7|35.84|33.64|35.92|33.72|35.77|33.57|0
1710731700000|2024-03-18 03:15:00|35.81|33.61|35.91|33.71|35.91|33.71|35.81|33.61|0
1710732000000|2024-03-18 03:20:00|35.88|33.68|35.87|33.67|35.88|33.68|35.84|33.64|0
1710732300000|2024-03-18 03:25:00|35.84|33.64|35.84|33.64|35.84|33.64|35.77|33.57|0
1710732600000|2024-03-18 03:30:00|35.8|33.6|35.94|33.74|35.98|33.78|35.8|33.6|0
1710732900000|2024-03-18 03:35:00|35.91|33.71|35.9|33.7|35.91|33.71|35.83|33.63|0
1710733200000|2024-03-18 03:40:00|35.94|33.74|36.05|33.85|36.12|33.92|35.94|33.74|0
1710733500000|2024-03-18 03:45:00|36.03|33.83|35.94|33.74|36.05|33.85|35.94|33.74|0
1710733800000|2024-03-18 03:50:00|35.96|33.76|35.97|33.77|36.04|33.84|35.94|33.74|0
1710734100000|2024-03-18 03:55:00|36.01|33.81|35.86|33.66|36.04|33.84|35.86|33.66|0
1710734400000|2024-03-18 04:00:00|35.9|33.7|35.86|33.66|35.93|33.73|35.86|33.66|0
1710734700000|2024-03-18 04:05:00|35.82|33.62|35.79|33.59|35.9|33.7|35.75|33.55|0
1710735000000|2024-03-18 04:10:00|35.75|33.55|35.64|33.44|35.75|33.55|35.64|33.44|0
1710735300000|2024-03-18 04:15:00|35.62|33.42|35.69|33.49|35.71|33.51|35.61|33.41|0
1710735600000|2024-03-18 04:20:00|35.67|33.47|35.67|33.47|35.78|33.58|35.67|33.47|0
1710735900000|2024-03-18 04:25:00|35.71|33.51|35.67|33.47|35.71|33.51|35.67|33.47|0
1710736200000|2024-03-18 04:30:00|35.64|33.44|35.56|33.36|35.64|33.44|35.53|33.33|0
1710736500000|2024-03-18 04:35:00|35.58|33.38|35.56|33.36|35.63|33.43|35.53|33.33|0
1710736800000|2024-03-18 04:40:00|35.54|33.34|35.52|33.32|35.54|33.34|35.49|33.29|0
1710737100000|2024-03-18 04:45:00|35.56|33.36|35.63|33.43|35.63|33.43|35.52|33.32|0
1710737400000|2024-03-18 04:50:00|35.59|33.39|35.59|33.39|35.63|33.43|35.52|33.32|0
1710737700000|2024-03-18 04:55:00|35.63|33.43|35.59|33.39|35.63|33.43|35.59|33.39|0
1710738000000|2024-03-18 05:00:00|35.62|33.42|35.55|33.35|35.66|33.46|35.55|33.35|0
1710738300000|2024-03-18 05:05:00|35.52|33.32|35.51|33.31|35.55|33.35|35.44|33.24|0
1710738600000|2024-03-18 05:10:00|35.55|33.35|35.48|33.28|35.55|33.35|35.48|33.28|0
1710738900000|2024-03-18 05:15:00|35.51|33.31|35.55|33.35|35.55|33.35|35.44|33.24|0
1710739200000|2024-03-18 05:20:00|35.51|33.31|35.51|33.31|35.58|33.38|35.47|33.27|0
1710739500000|2024-03-18 05:25:00|35.54|33.34|35.4|33.2|35.54|33.34|35.36|33.16|0
1710739800000|2024-03-18 05:30:00|35.36|33.16|35.36|33.16|35.4|33.2|35.33|33.13|0
1710740100000|2024-03-18 05:35:00|35.35|33.15|35.33|33.13|35.4|33.2|35.33|33.13|0
1710740400000|2024-03-18 05:40:00|35.29|33.09|35.36|33.16|35.36|33.16|35.25|33.05|0
1710740700000|2024-03-18 05:45:00|35.32|33.12|35.25|33.05|35.32|33.12|35.25|33.05|0
1710741000000|2024-03-18 05:50:00|35.27|33.07|35.25|33.05|35.29|33.09|35.25|33.05|0
1710741300000|2024-03-18 05:55:00|35.28|33.08|35.28|33.08|35.28|33.08|35.21|33.01|0
1710741600000|2024-03-18 06:00:00|35.27|33.07|35.21|33.01|35.32|33.12|35.19|32.99|0
1710741900000|2024-03-18 06:05:00|35.23|33.03|35.1|32.9|35.24|33.04|35.07|32.87|0
1710742200000|2024-03-18 06:10:00|35.09|32.89|35.1|32.9|35.14|32.94|35.07|32.87|0
1710742500000|2024-03-18 06:15:00|35.08|32.88|35.2|33|35.2|33|35.06|32.86|0
1710742800000|2024-03-18 06:20:00|35.17|32.97|35.24|33.04|35.24|33.04|35.1|32.9|0
1710743100000|2024-03-18 06:25:00|35.2|33|35.31|33.11|35.34|33.14|35.2|33|0
1710743400000|2024-03-18 06:30:00|35.24|33.04|35.2|33|35.31|33.11|35.2|33|0
1710743700000|2024-03-18 06:35:00|35.23|33.03|35.3|33.1|35.3|33.1|35.2|33|0
1710744000000|2024-03-18 06:40:00|35.32|33.12|35.27|33.07|35.34|33.14|35.23|33.03|0
1710744300000|2024-03-18 06:45:00|35.3|33.1|35.12|32.92|35.3|33.1|35.12|32.92|0
1710744600000|2024-03-18 06:50:00|35.14|32.94|35.26|33.06|35.3|33.1|35.12|32.92|0
1710744900000|2024-03-18 06:55:00|35.28|33.08|35.3|33.1|35.33|33.13|35.26|33.06|0
1710745200000|2024-03-18 07:00:00|35.33|33.13|35.19|32.99|35.38|33.18|35.19|32.99|0
1710745500000|2024-03-18 07:05:00|35.22|33.02|35.43|33.23|35.43|33.23|35.19|32.99|0
1710745800000|2024-03-18 07:10:00|35.4|33.2|35.4|33.2|35.5|33.3|35.34|33.14|0
1710746100000|2024-03-18 07:15:00|35.36|33.16|35.47|33.27|35.5|33.3|35.29|33.09|0
1710746400000|2024-03-18 07:20:00|35.45|33.25|35.32|33.12|35.45|33.25|35.14|32.94|0
1710746700000|2024-03-18 07:25:00|35.29|33.09|35.6|33.4|35.64|33.44|35.25|33.05|0
1710747000000|2024-03-18 07:30:00|35.64|33.44|35.46|33.26|35.64|33.44|35.39|33.19|0
1710747300000|2024-03-18 07:35:00|35.42|33.22|35.35|33.15|35.46|33.26|35.32|33.12|0
1710747600000|2024-03-18 07:40:00|35.39|33.19|35.28|33.08|35.42|33.22|35.1|32.9|0
1710747900000|2024-03-18 07:45:00|35.24|33.04|35.38|33.18|35.38|33.18|35.14|32.94|0
1710748200000|2024-03-18 07:50:00|35.42|33.22|35.52|33.32|35.59|33.39|35.37|33.17|0
1710748500000|2024-03-18 07:55:00|35.56|33.36|35.7|33.5|35.74|33.54|35.49|33.29|0
1710748800000|2024-03-18 08:00:00|35.74|33.54|35.27|33.07|35.77|33.57|35.15|32.95|0
1710749100000|2024-03-18 08:05:00|35.31|33.11|35.34|33.14|35.55|33.35|35.24|33.04|0
1710749400000|2024-03-18 08:10:00|35.32|33.12|35.3|33.1|35.34|33.14|35.18|32.98|0
1710749700000|2024-03-18 08:15:00|35.27|33.07|35.55|33.35|35.59|33.39|35.2|33|0
1710750000000|2024-03-18 08:20:00|35.59|33.39|35.55|33.35|35.73|33.53|35.41|33.21|0
1710750300000|2024-03-18 08:25:00|35.58|33.38|35.87|33.67|35.87|33.67|35.42|33.22|0
1710750600000|2024-03-18 08:30:00|35.9|33.7|35.87|33.67|36.01|33.81|35.69|33.49|0
1710750900000|2024-03-18 08:35:00|35.85|33.65|35.74|33.54|35.9|33.7|35.69|33.49|0
1710751200000|2024-03-18 08:40:00|35.76|33.56|35.49|33.29|35.76|33.56|35.47|33.27|0
1710751500000|2024-03-18 08:45:00|35.47|33.27|35.22|33.02|35.54|33.34|35.22|33.02|0
1710751800000|2024-03-18 08:50:00|35.15|32.95|34.87|32.67|35.25|33.05|34.87|32.67|0
1710752100000|2024-03-18 08:55:00|34.9|32.7|34.62|32.42|34.9|32.7|34.58|32.38|0
1710752400000|2024-03-18 09:00:00|34.58|32.38|34.48|32.28|34.69|32.49|34.41|32.21|0
1710752700000|2024-03-18 09:05:00|34.51|32.31|34.68|32.48|34.72|32.52|34.44|32.24|0
1710753000000|2024-03-18 09:10:00|34.7|32.5|34.86|32.66|34.86|32.66|34.65|32.45|0
1710753300000|2024-03-18 09:15:00|34.93|32.73|35.1|32.9|35.1|32.9|34.93|32.73|0
1710753600000|2024-03-18 09:20:00|35.14|32.94|34.99|32.79|35.24|33.04|34.94|32.74|0
1710753900000|2024-03-18 09:25:00|34.96|32.76|34.89|32.69|34.99|32.79|34.85|32.65|0
1710754200000|2024-03-18 09:30:00|34.87|32.67|34.96|32.76|34.99|32.79|34.85|32.65|0
1710754500000|2024-03-18 09:35:00|34.97|32.77|34.85|32.65|35.1|32.9|34.81|32.61|0
1710754800000|2024-03-18 09:40:00|34.83|32.63|34.71|32.51|34.88|32.68|34.67|32.47|0
1710755100000|2024-03-18 09:45:00|34.73|32.53|34.81|32.61|34.85|32.65|34.67|32.47|0
1710755400000|2024-03-18 09:50:00|34.79|32.59|34.88|32.68|34.95|32.75|34.7|32.5|0
1710755700000|2024-03-18 09:55:00|34.86|32.66|34.84|32.64|34.88|32.68|34.7|32.5|0
1710756000000|2024-03-18 10:00:00|34.81|32.61|34.8|32.6|34.88|32.68|34.73|32.53|0
1710756300000|2024-03-18 10:05:00|34.79|32.59|34.94|32.74|34.94|32.74|34.79|32.59|0
1710756600000|2024-03-18 10:10:00|34.91|32.71|34.73|32.53|35.05|32.85|34.73|32.53|0
1710756900000|2024-03-18 10:15:00|34.77|32.57|34.9|32.7|34.9|32.7|34.63|32.43|0
1710757200000|2024-03-18 10:20:00|34.92|32.72|34.69|32.49|34.94|32.74|34.69|32.49|0
1710757500000|2024-03-18 10:25:00|34.66|32.46|34.69|32.49|34.83|32.63|34.66|32.46|0
1710757800000|2024-03-18 10:30:00|34.67|32.47|34.74|32.54|34.83|32.63|34.55|32.35|0
1710758100000|2024-03-18 10:35:00|34.72|32.52|34.76|32.56|34.76|32.56|34.64|32.44|0
1710758400000|2024-03-18 10:40:00|34.72|32.52|34.41|32.21|34.76|32.56|34.3|32.1|0
1710758700000|2024-03-18 10:45:00|34.44|32.24|34.56|32.36|34.58|32.38|34.34|32.14|0
1710759000000|2024-03-18 10:50:00|34.58|32.38|34.49|32.29|34.58|32.38|34.4|32.2|0
1710759300000|2024-03-18 10:55:00|34.51|32.31|34.51|32.31|34.58|32.38|34.44|32.24|0
1710759600000|2024-03-18 11:00:00|34.54|32.34|34.47|32.27|34.68|32.48|34.47|32.27|0
1710759900000|2024-03-18 11:05:00|34.5|32.3|34.33|32.13|34.5|32.3|34.33|32.13|0
1710760200000|2024-03-18 11:10:00|34.31|32.11|33.91|31.71|34.36|32.16|33.91|31.71|0
1710760500000|2024-03-18 11:15:00|33.88|31.68|33.78|31.58|33.91|31.71|33.67|31.47|0
1710760800000|2024-03-18 11:20:00|33.76|31.56|33.23|31.03|33.76|31.56|33.23|31.03|0
1710761100000|2024-03-18 11:25:00|33.27|31.07|32.96|30.76|33.3|31.1|32.89|30.69|0
1710761400000|2024-03-18 11:30:00|32.93|30.73|32.56|30.36|32.96|30.76|32.36|30.16|0
1710761700000|2024-03-18 11:35:00|32.53|30.33|32.69|30.49|32.69|30.49|32.46|30.26|0
1710762000000|2024-03-18 11:40:00|32.66|30.46|32.29|30.09|32.66|30.46|32.29|30.09|0
1710762300000|2024-03-18 11:45:00|32.26|30.06|32.19|29.99|32.29|30.09|32.03|29.83|0
1710762600000|2024-03-18 11:50:00|32.26|30.06|32.29|30.09|32.31|30.11|31.97|29.77|0
1710762900000|2024-03-18 11:55:00|32.32|30.12|32.26|30.06|32.36|30.16|32.19|29.99|0
1710763200000|2024-03-18 12:00:00|32.16|29.96|31.64|29.44|32.19|29.99|31.48|29.28|0
1710763500000|2024-03-18 12:05:00|31.67|29.47|31.64|29.44|31.67|29.47|31.44|29.24|0
1710763800000|2024-03-18 12:10:00|31.6|29.4|31.47|29.27|31.64|29.44|31.38|29.18|0
1710764100000|2024-03-18 12:15:00|31.44|29.24|31.73|29.53|31.73|29.53|31.44|29.24|0
1710764400000|2024-03-18 12:20:00|31.76|29.56|31.79|29.59|31.89|29.69|31.7|29.5|0
1710764700000|2024-03-18 12:25:00|31.82|29.62|31.66|29.46|31.86|29.66|31.63|29.43|0
1710765000000|2024-03-18 12:30:00|31.6|29.4|32.08|29.88|32.1|29.9|31.56|29.36|0
1710765300000|2024-03-18 12:35:00|32.11|29.91|32.01|29.81|32.15|29.95|31.88|29.68|0
1710765600000|2024-03-18 12:40:00|32|29.8|34.86|32.66|35.96|33.76|31.95|29.75|0
1710765900000|2024-03-18 12:45:00|34.83|32.63|34.89|32.69|34.89|32.69|34.76|32.56|0
1710766200000|2024-03-18 12:50:00|34.86|32.66|34.89|32.69|34.96|32.76|34.72|32.52|0
1710766500000|2024-03-18 12:55:00|34.86|32.66|34.79|32.59|34.89|32.69|34.79|32.59|0
1710766800000|2024-03-18 13:00:00|34.75|32.55|34.65|32.45|34.75|32.55|34.55|32.35|0
1710767100000|2024-03-18 13:05:00|34.72|32.52|34.58|32.38|34.75|32.55|34.58|32.38|0
1710767400000|2024-03-18 13:10:00|34.61|32.41|34.48|32.28|34.61|32.41|34.41|32.21|0
1710767700000|2024-03-18 13:15:00|34.49|32.29|34.58|32.38|34.58|32.38|34.27|32.07|0
1710768000000|2024-03-18 13:20:00|34.54|32.34|34.54|32.34|34.68|32.48|34.44|32.24|0
1710768300000|2024-03-18 13:25:00|34.57|32.37|34.13|31.93|34.64|32.44|33.97|31.77|0
1710768600000|2024-03-18 13:30:00|34|31.8|33.2|31|34.2|32|33.17|30.97|0
1710768900000|2024-03-18 13:35:00|33.07|30.87|33.76|31.56|33.76|31.56|33.07|30.87|0
1710769200000|2024-03-18 13:40:00|33.7|31.5|33.6|31.4|33.7|31.5|33.17|30.97|0
1710769500000|2024-03-18 13:45:00|33.63|31.43|33.93|31.73|34.06|31.86|33.23|31.03|0
1710769800000|2024-03-18 13:50:00|33.83|31.63|32.5|30.3|33.96|31.76|32.27|30.07|0
1710770100000|2024-03-18 13:55:00|32.46|30.26|32.85|30.65|32.89|30.69|32.37|30.17|0
1710770400000|2024-03-18 14:00:00|32.82|30.62|32.39|30.19|32.85|30.65|32.36|30.16|0
1710770700000|2024-03-18 14:05:00|32.43|30.23|31.81|29.61|32.69|30.49|31.78|29.58|0
1710771000000|2024-03-18 14:10:00|31.78|29.58|31.75|29.55|31.84|29.64|31.37|29.17|0
1710771300000|2024-03-18 14:15:00|31.68|29.48|31.46|29.26|31.78|29.58|31.33|29.13|0
1710771600000|2024-03-18 14:20:00|31.43|29.23|31.05|28.85|31.55|29.35|31.05|28.85|0
1710771900000|2024-03-18 14:25:00|30.98|28.78|31.17|28.97|31.2|29|30.74|28.54|0
1710772200000|2024-03-18 14:30:00|31.14|28.94|31.5|29.3|31.61|29.41|30.98|28.78|0
1710772500000|2024-03-18 14:35:00|31.45|29.25|32.25|30.05|33.51|31.31|31.45|29.25|0
1710772800000|2024-03-18 14:40:00|32.18|29.98|32.06|29.86|32.22|30.02|31.65|29.45|0
1710773100000|2024-03-18 14:45:00|32.03|29.83|31.77|29.57|32.22|30.02|31.67|29.47|0
1710773400000|2024-03-18 14:50:00|31.74|29.54|31.89|29.69|32.02|29.82|31.74|29.54|0
1710773700000|2024-03-18 14:55:00|31.86|29.66|31.77|29.57|32.09|29.89|31.77|29.57|0
1710774000000|2024-03-18 15:00:00|31.7|29.5|31.99|29.79|32.21|30.01|31.67|29.47|0
1710774300000|2024-03-18 15:05:00|32.02|29.82|31.99|29.79|32.31|30.11|31.92|29.72|0
1710774600000|2024-03-18 15:10:00|32.02|29.82|32.4|30.2|32.56|30.36|31.99|29.79|0
1710774900000|2024-03-18 15:15:00|32.5|30.3|32.59|30.39|32.89|30.69|32.47|30.27|0
1710775200000|2024-03-18 15:20:00|32.63|30.43|32.43|30.23|32.69|30.49|32.3|30.1|0
1710775500000|2024-03-18 15:25:00|32.37|30.17|32.33|30.13|32.62|30.42|32.3|30.1|0
1710775800000|2024-03-18 15:30:00|32.36|30.16|33.01|30.81|33.18|30.98|32.36|30.16|0
1710776100000|2024-03-18 15:35:00|33.05|30.85|32.65|30.45|33.14|30.94|32.57|30.37|0
1710776400000|2024-03-18 15:40:00|32.67|30.47|32.57|30.37|32.85|30.65|32.55|30.35|0
1710776700000|2024-03-18 15:45:00|32.58|30.38|32.88|30.68|33.01|30.81|32.52|30.32|0
1710777000000|2024-03-18 15:50:00|32.84|30.64|33.17|30.97|33.37|31.17|32.78|30.58|0
1710777300000|2024-03-18 15:55:00|33.2|31|32.94|30.74|33.3|31.1|32.84|30.64|0
1710777600000|2024-03-18 16:00:00|32.97|30.77|33.37|31.17|33.47|31.27|32.97|30.77|0
1710777900000|2024-03-18 16:05:00|33.46|31.26|32.58|30.38|33.46|31.26|32.36|30.16|0
1710778200000|2024-03-18 16:10:00|32.54|30.34|32.12|29.92|32.61|30.41|32.09|29.89|0
1710778500000|2024-03-18 16:15:00|32.09|29.89|32.25|30.05|32.38|30.18|32.09|29.89|0
1710778800000|2024-03-18 16:20:00|32.31|30.11|32.38|30.18|32.44|30.24|32.18|29.98|0
1710779100000|2024-03-18 16:25:00|32.41|30.21|32.5|30.3|32.64|30.44|32.31|30.11|0
1710779400000|2024-03-18 16:30:00|32.44|30.24|32.67|30.47|32.76|30.56|32.44|30.24|0
1710779700000|2024-03-18 16:35:00|32.7|30.5|32.7|30.5|32.76|30.56|32.53|30.33|0
1710780000000|2024-03-18 16:40:00|32.66|30.46|32.37|30.17|32.83|30.63|32.34|30.14|0
1710780300000|2024-03-18 16:45:00|32.43|30.23|32.79|30.59|32.79|30.59|32.4|30.2|0
1710780600000|2024-03-18 16:50:00|32.76|30.56|33.12|30.92|33.32|31.12|32.73|30.53|0
1710780900000|2024-03-18 16:55:00|33.15|30.95|33.38|31.18|33.42|31.22|33.12|30.92|0
1710781200000|2024-03-18 17:00:00|33.35|31.15|33.42|31.22|33.48|31.28|33.05|30.85|0
1710781500000|2024-03-18 17:05:00|33.45|31.25|33.11|30.91|33.48|31.28|32.92|30.72|0
1710781800000|2024-03-18 17:10:00|33.15|30.95|33.11|30.91|33.31|31.11|33.05|30.85|0
1710782100000|2024-03-18 17:15:00|33.18|30.98|33.14|30.94|33.34|31.14|33.11|30.91|0
1710782400000|2024-03-18 17:20:00|33.11|30.91|32.68|30.48|33.13|30.93|32.68|30.48|0
1710782700000|2024-03-18 17:25:00|32.65|30.45|32.45|30.25|32.81|30.61|32.45|30.25|0
1710783000000|2024-03-18 17:30:00|32.42|30.22|32.84|30.64|32.91|30.71|32.39|30.19|0
1710783300000|2024-03-18 17:35:00|32.87|30.67|33.42|31.22|33.47|31.27|32.81|30.61|0
1710783600000|2024-03-18 17:40:00|33.4|31.2|33.43|31.23|33.62|31.42|33.34|31.14|0
1710783900000|2024-03-18 17:45:00|33.47|31.27|33.2|31|33.53|31.33|33.2|31|0
1710784200000|2024-03-18 17:50:00|33.17|30.97|33.31|31.11|33.43|31.23|33.03|30.83|0
1710784500000|2024-03-18 17:55:00|33.33|31.13|32.96|30.76|33.43|31.23|32.93|30.73|0
1710784800000|2024-03-18 18:00:00|32.93|30.73|32.9|30.7|33.13|30.93|32.82|30.62|0
1710785100000|2024-03-18 18:05:00|32.86|30.66|32.8|30.6|33.13|30.93|32.73|30.53|0
1710785400000|2024-03-18 18:10:00|32.83|30.63|32.89|30.69|32.96|30.76|32.53|30.33|0
1710785700000|2024-03-18 18:15:00|32.93|30.73|32.29|30.09|33.35|31.15|32.26|30.06|0
1710786000000|2024-03-18 18:20:00|32.26|30.06|32.35|30.15|32.6|30.4|32.26|30.06|0
1710786300000|2024-03-18 18:25:00|32.32|30.12|31.9|29.7|32.39|30.19|31.87|29.67|0
1710786600000|2024-03-18 18:30:00|31.93|29.73|31.99|29.79|32.12|29.92|31.9|29.7|0
1710786900000|2024-03-18 18:35:00|32.03|29.83|32.06|29.86|32.15|29.95|31.83|29.63|0
1710787200000|2024-03-18 18:40:00|32.09|29.89|32.97|30.77|33.37|31.17|32.09|29.89|0
1710787500000|2024-03-18 18:45:00|33|30.8|32.74|30.54|33.2|31|32.74|30.54|0
1710787800000|2024-03-18 18:50:00|32.77|30.57|32.74|30.54|32.87|30.67|32.6|30.4|0
1710788100000|2024-03-18 18:55:00|32.77|30.57|32.6|30.4|32.93|30.73|32.57|30.37|0
1710788400000|2024-03-18 19:00:00|32.63|30.43|32.63|30.43|32.83|30.63|32.55|30.35|0
1710788700000|2024-03-18 19:05:00|32.7|30.5|32.27|30.07|32.83|30.63|32.14|29.94|0
1710789000000|2024-03-18 19:10:00|32.3|30.1|32.34|30.14|32.43|30.23|32.14|29.94|0
1710789300000|2024-03-18 19:15:00|32.37|30.17|32.2|30|32.37|30.17|32.17|29.97|0
1710789600000|2024-03-18 19:20:00|32.24|30.04|32.43|30.23|32.46|30.26|32.17|29.97|0
1710789900000|2024-03-18 19:25:00|32.46|30.26|32.51|30.31|32.62|30.42|32.33|30.13|0
1710790200000|2024-03-18 19:30:00|32.49|30.29|32.26|30.06|32.59|30.39|32.2|30|0
1710790500000|2024-03-18 19:35:00|32.3|30.1|32.72|30.52|32.72|30.52|32.26|30.06|0
1710790800000|2024-03-18 19:40:00|32.75|30.55|32.65|30.45|32.85|30.65|32.6|30.4|0
1710791100000|2024-03-18 19:45:00|32.68|30.48|32.75|30.55|32.78|30.58|32.52|30.32|0
1710791400000|2024-03-18 19:50:00|32.98|30.78|33.81|31.61|33.88|31.68|32.98|30.78|0
1710791700000|2024-03-18 19:55:00|33.85|31.65|33.64|31.44|34.26|32.06|33.54|31.34|0
1710792000000|2024-03-18 20:00:00|33.61|31.41|33.98|31.78|34.1|31.9|33.61|31.41|0
1710792300000|2024-03-18 20:05:00|33.95|31.75|32.78|30.58|33.95|31.75|32.72|30.52|0
1710792600000|2024-03-18 20:10:00|32.82|30.62|32.78|30.58|32.92|30.72|32.65|30.45|0
1710792900000|2024-03-18 20:15:00|32.91|30.51|33.18|30.78|33.38|30.98|32.9|30.5|0
1710793200000|2024-03-18 20:20:00|33.2|30.8|33.28|30.88|33.48|31.08|33.16|30.76|0
1710793500000|2024-03-18 20:25:00|33.31|30.91|32.99|30.59|33.31|30.91|32.74|30.34|0
1710793800000|2024-03-18 20:30:00|32.98|30.58|32.87|30.47|33.14|30.74|32.78|30.38|0
1710794100000|2024-03-18 20:35:00|32.81|30.41|33.07|30.67|33.11|30.71|32.81|30.41|0
1710794400000|2024-03-18 20:40:00|33.04|30.64|33.02|30.62|33.14|30.74|32.9|30.5|0
1710794700000|2024-03-18 20:45:00|33|30.6|32.97|30.57|33.07|30.67|32.94|30.54|0
1710795000000|2024-03-18 20:50:00|32.99|30.59|33.13|30.73|33.13|30.73|32.97|30.57|0
1710795300000|2024-03-18 20:55:00|33.1|30.7|33.05|30.65|33.17|30.77|32.98|30.58|0
1710795600000|2024-03-18 21:00:00|32.99|30.59|33.06|30.66|33.06|30.66|32.9|30.5|0
1710795900000|2024-03-18 21:05:00|33.07|30.67|33.19|30.79|33.23|30.83|33.07|30.67|0
1710796200000|2024-03-18 21:10:00|33.2|30.8|33.21|30.81|33.25|30.85|33.16|30.76|0
1710796500000|2024-03-18 21:15:00|33.22|30.82|33.14|30.74|33.3|30.9|33.1|30.7|0
1710796800000|2024-03-18 21:20:00|33.13|30.73|32.99|30.59|33.13|30.73|32.99|30.59|0
1710797100000|2024-03-18 21:25:00|32.95|30.55|32.97|30.57|33.01|30.61|32.92|30.52|0
1710797400000|2024-03-18 21:30:00|32.96|30.56|32.97|30.57|32.97|30.57|32.94|30.54|0
1710797700000|2024-03-18 21:35:00|32.98|30.58|33.02|30.62|33.02|30.62|32.96|30.56|0
1710798000000|2024-03-18 21:40:00|33.01|30.61|33.03|30.63|33.03|30.63|33|30.6|0
1710798300000|2024-03-18 21:45:00|33.01|30.61|33.04|30.64|33.04|30.64|33.01|30.61|0
1710798600000|2024-03-18 21:50:00|33.03|30.63|33.09|30.69|33.29|30.89|33.03|30.63|0
1710798900000|2024-03-18 21:55:00|33.11|30.71|33.07|30.67|33.18|30.78|33.03|30.63|0
1710799200000|2024-03-18 22:00:00|33.09|30.69|33.04|30.64|33.4|31|32.84|30.44|0
1710799500000|2024-03-18 22:05:00|33.08|30.68|33.09|30.69|33.23|30.83|32.97|30.57|0
1710799800000|2024-03-18 22:10:00|33.11|30.71|33.1|30.7|33.14|30.74|32.97|30.57|0
1710800100000|2024-03-18 22:15:00|33.14|30.74|33.02|30.62|33.2|30.8|32.92|30.52|0
1710800400000|2024-03-18 22:20:00|33.04|30.64|33.07|30.67|33.12|30.72|33|30.6|0
1710800700000|2024-03-18 22:25:00|33.1|30.7|33.1|30.7|33.1|30.7|32.93|30.53|0
1710801000000|2024-03-18 22:30:00|33.07|30.67|33.33|30.93|33.33|30.93|33.07|30.67|0
1710801300000|2024-03-18 22:35:00|33.37|30.97|33.3|30.9|33.38|30.98|33.23|30.83|0
1710801600000|2024-03-18 22:40:00|33.33|30.93|33.43|31.03|33.46|31.06|33.3|30.9|0
1710801900000|2024-03-18 22:45:00|33.4|31|33.97|31.57|34|31.6|33.4|31|0
1710802200000|2024-03-18 22:50:00|33.95|31.55|33.8|31.4|33.97|31.57|33.8|31.4|0
1710802500000|2024-03-18 22:55:00|33.83|31.43|33.81|31.41|33.87|31.47|33.76|31.36|0
1710802800000|2024-03-18 23:00:00|33.8|31.4|34.07|31.67|34.14|31.74|33.8|31.4|0
1710803100000|2024-03-18 23:05:00|34.03|31.63|33.88|31.48|34.03|31.63|33.88|31.48|0
1710803400000|2024-03-18 23:10:00|33.86|31.46|33.61|31.21|33.89|31.49|33.52|31.12|0
1710803700000|2024-03-18 23:15:00|33.62|31.22|33.65|31.25|33.69|31.29|33.59|31.19|0
1710804000000|2024-03-18 23:20:00|33.69|31.29|33.58|31.18|33.72|31.32|33.55|31.15|0
1710804300000|2024-03-18 23:25:00|33.62|31.22|33.62|31.22|33.68|31.28|33.58|31.18|0
1710804600000|2024-03-18 23:30:00|33.58|31.18|33.61|31.21|33.68|31.28|33.58|31.18|0
1710804900000|2024-03-18 23:35:00|33.63|31.23|33.65|31.25|33.65|31.25|33.58|31.18|0
1710805200000|2024-03-18 23:40:00|33.63|31.23|33.71|31.31|33.73|31.33|33.58|31.18|0
1710805500000|2024-03-18 23:45:00|33.75|31.35|33.68|31.28|33.78|31.38|33.64|31.24|0
1710805800000|2024-03-18 23:50:00|33.64|31.24|33.54|31.14|33.71|31.31|33.54|31.14|0
1710806100000|2024-03-18 23:55:00|33.57|31.17|33.57|31.17|33.61|31.21|33.54|31.14|0
1710806400000|2024-03-19 00:00:00|33.54|31.14|33.7|31.3|33.84|31.44|33.5|31.1|0
1710806700000|2024-03-19 00:05:00|33.67|31.27|33.82|31.42|33.84|31.44|33.65|31.25|0
1710807000000|2024-03-19 00:10:00|33.84|31.44|33.74|31.34|33.98|31.58|33.7|31.3|0
1710807300000|2024-03-19 00:15:00|33.64|31.44|33.63|31.43|33.64|31.44|33.53|31.33|0
1710807600000|2024-03-19 00:20:00|33.62|31.42|34.74|32.54|34.77|32.57|33.6|31.4|0
1710807900000|2024-03-19 00:25:00|34.77|32.57|34.87|32.67|34.91|32.71|34.77|32.57|0
1710808200000|2024-03-19 00:30:00|34.84|32.64|34.91|32.71|34.98|32.78|34.8|32.6|0
1710808500000|2024-03-19 00:35:00|34.89|32.69|34.8|32.6|34.91|32.71|34.8|32.6|0
1710808800000|2024-03-19 00:40:00|34.82|32.62|34.83|32.63|34.87|32.67|34.71|32.51|0
1710809100000|2024-03-19 00:45:00|34.87|32.67|35.07|32.87|35.29|33.09|34.87|32.67|0
1710809400000|2024-03-19 00:50:00|35.04|32.84|35.18|32.98|35.23|33.03|35.04|32.84|0
1710809700000|2024-03-19 00:55:00|35.14|32.94|35.21|33.01|35.21|33.01|35.11|32.91|0
1710810000000|2024-03-19 01:00:00|35.18|32.98|35.14|32.94|35.28|33.08|35.09|32.89|0
1710810300000|2024-03-19 01:05:00|35.1|32.9|35.03|32.83|35.14|32.94|35.02|32.82|0
1710810600000|2024-03-19 01:10:00|35.07|32.87|35.12|32.92|35.14|32.94|35.07|32.87|0
1710810900000|2024-03-19 01:15:00|35.1|32.9|35.13|32.93|35.29|33.09|35.1|32.9|0
1710811200000|2024-03-19 01:20:00|35.15|32.95|35.27|33.07|35.31|33.11|35.13|32.93|0
1710811500000|2024-03-19 01:25:00|35.25|33.05|35.41|33.21|35.45|33.25|35.2|33|0
1710811800000|2024-03-19 01:30:00|35.45|33.25|35.48|33.28|35.51|33.31|35.34|33.14|0
1710812100000|2024-03-19 01:35:00|35.5|33.3|35.34|33.14|35.58|33.38|35.3|33.1|0
1710812400000|2024-03-19 01:40:00|35.3|33.1|35.23|33.03|35.34|33.14|35.21|33.01|0
1710812700000|2024-03-19 01:45:00|35.25|33.05|35.26|33.06|35.33|33.13|35.19|32.99|0
1710813000000|2024-03-19 01:50:00|35.3|33.1|35.19|32.99|35.3|33.1|35.19|32.99|0
1710813300000|2024-03-19 01:55:00|35.23|33.03|35.12|32.92|35.31|33.11|35.12|32.92|0
1710813600000|2024-03-19 02:00:00|35.08|32.88|34.94|32.74|35.12|32.92|34.91|32.71|0
1710813900000|2024-03-19 02:05:00|34.98|32.78|34.87|32.67|34.98|32.78|34.87|32.67|0
1710814200000|2024-03-19 02:10:00|34.85|32.65|34.59|32.39|34.87|32.67|34.56|32.36|0
1710814500000|2024-03-19 02:15:00|34.61|32.41|34.62|32.42|34.73|32.53|34.59|32.39|0
1710814800000|2024-03-19 02:20:00|34.61|32.41|34.59|32.39|34.62|32.42|34.49|32.29|0
1710815100000|2024-03-19 02:25:00|34.62|32.42|34.66|32.46|34.73|32.53|34.61|32.41|0
1710815400000|2024-03-19 02:30:00|34.67|32.47|34.76|32.56|34.76|32.56|34.66|32.46|0
1710815700000|2024-03-19 02:35:00|34.72|32.52|34.81|32.61|34.83|32.63|34.72|32.52|0
1710816000000|2024-03-19 02:40:00|34.83|32.63|34.79|32.59|34.86|32.66|34.79|32.59|0
1710816300000|2024-03-19 02:45:00|34.81|32.61|34.79|32.59|34.82|32.62|34.7|32.5|0
1710816600000|2024-03-19 02:50:00|34.77|32.57|34.78|32.58|34.79|32.59|34.72|32.52|0
1710816900000|2024-03-19 02:55:00|34.77|32.57|34.78|32.58|34.82|32.62|34.73|32.53|0
1710817200000|2024-03-19 03:00:00|34.77|32.57|34.61|32.41|34.78|32.58|34.47|32.27|0
1710817500000|2024-03-19 03:05:00|34.59|32.39|34.47|32.27|34.64|32.44|34.43|32.23|0
1710817800000|2024-03-19 03:10:00|34.5|32.3|34.47|32.27|34.54|32.34|34.45|32.25|0
1710818100000|2024-03-19 03:15:00|34.43|32.23|34.53|32.33|34.53|32.33|34.43|32.23|0
1710818400000|2024-03-19 03:20:00|34.52|32.32|34.6|32.4|34.64|32.44|34.48|32.28|0
1710818700000|2024-03-19 03:25:00|34.57|32.37|34.6|32.4|34.67|32.47|34.53|32.33|0
1710819000000|2024-03-19 03:30:00|34.63|32.43|34.79|32.59|34.8|32.6|34.53|32.33|0
1710819300000|2024-03-19 03:35:00|34.86|32.66|34.49|32.29|34.87|32.67|34.49|32.29|0
1710819600000|2024-03-19 03:40:00|34.46|32.26|34.49|32.29|34.49|32.29|34.05|31.85|0
1710819900000|2024-03-19 03:45:00|34.52|32.32|35.11|32.91|35.22|33.02|34.52|32.32|0
1710820200000|2024-03-19 03:50:00|35.13|32.93|35.01|32.81|35.39|33.19|35.01|32.81|0
1710820500000|2024-03-19 03:55:00|34.97|32.77|34.76|32.56|35|32.8|34.74|32.54|0
1710820800000|2024-03-19 04:00:00|34.73|32.53|34.72|32.52|34.93|32.73|34.72|32.52|0
1710821100000|2024-03-19 04:05:00|34.69|32.49|34.41|32.21|34.72|32.52|34.38|32.18|0
1710821400000|2024-03-19 04:10:00|34.45|32.25|34.31|32.11|34.51|32.31|34.27|32.07|0
1710821700000|2024-03-19 04:15:00|34.2|32|34.37|32.17|34.41|32.21|34.2|32|0
1710822000000|2024-03-19 04:20:00|34.41|32.21|34.51|32.31|34.6|32.4|34.37|32.17|0
1710822300000|2024-03-19 04:25:00|34.48|32.28|34.58|32.38|34.58|32.38|34.44|32.24|0
1710822600000|2024-03-19 04:30:00|34.61|32.41|34.57|32.37|34.75|32.55|34.57|32.37|0
1710822900000|2024-03-19 04:35:00|34.61|32.41|34.61|32.41|34.68|32.48|34.57|32.37|0
1710823200000|2024-03-19 04:40:00|34.57|32.37|34.55|32.35|34.61|32.41|34.43|32.23|0
1710823500000|2024-03-19 04:45:00|34.54|32.34|34.57|32.37|34.62|32.42|34.54|32.34|0
1710823800000|2024-03-19 04:50:00|34.6|32.4|34.57|32.37|34.64|32.44|34.46|32.26|0
1710824100000|2024-03-19 04:55:00|34.55|32.35|34.43|32.23|34.55|32.35|34.43|32.23|0
1710824400000|2024-03-19 05:00:00|34.46|32.26|34.58|32.38|34.62|32.42|34.43|32.23|0
1710824700000|2024-03-19 05:05:00|34.56|32.36|34.67|32.47|34.8|32.6|34.56|32.36|0
1710825000000|2024-03-19 05:10:00|34.7|32.5|34.66|32.46|34.77|32.57|34.63|32.43|0
1710825300000|2024-03-19 05:15:00|34.65|32.45|34.63|32.43|34.66|32.46|34.59|32.39|0
1710825600000|2024-03-19 05:20:00|34.66|32.46|34.66|32.46|34.69|32.49|34.59|32.39|0
1710825900000|2024-03-19 05:25:00|34.64|32.44|34.69|32.49|34.69|32.49|34.55|32.35|0
1710826200000|2024-03-19 05:30:00|34.66|32.46|34.55|32.35|34.8|32.6|34.55|32.35|0
1710826500000|2024-03-19 05:35:00|34.59|32.39|34.58|32.38|34.65|32.45|34.52|32.32|0
1710826800000|2024-03-19 05:40:00|34.62|32.42|34.58|32.38|34.62|32.42|34.48|32.28|0
1710827100000|2024-03-19 05:45:00|34.57|32.37|34.55|32.35|34.58|32.38|34.44|32.24|0
1710827400000|2024-03-19 05:50:00|34.48|32.28|34.29|32.09|34.48|32.28|34.07|31.87|0
1710827700000|2024-03-19 05:55:00|34.27|32.07|34.17|31.97|34.3|32.1|34.13|31.93|0
1710828000000|2024-03-19 06:00:00|34.15|31.95|34.4|32.2|34.4|32.2|34.06|31.86|0
1710828300000|2024-03-19 06:05:00|34.44|32.24|34.71|32.51|34.78|32.58|34.44|32.24|0
1710828600000|2024-03-19 06:10:00|34.75|32.55|34.71|32.51|34.89|32.69|34.57|32.37|0
1710828900000|2024-03-19 06:15:00|34.74|32.54|34.67|32.47|34.78|32.58|34.64|32.44|0
1710829200000|2024-03-19 06:20:00|34.66|32.46|34.6|32.4|34.67|32.47|34.5|32.3|0
1710829500000|2024-03-19 06:25:00|34.62|32.42|34.78|32.58|34.86|32.66|34.57|32.37|0
1710829800000|2024-03-19 06:30:00|34.74|32.54|34.77|32.57|34.77|32.57|34.57|32.37|0
1710830100000|2024-03-19 06:35:00|34.81|32.61|34.76|32.56|34.81|32.61|34.67|32.47|0
1710830400000|2024-03-19 06:40:00|34.74|32.54|34.81|32.61|34.87|32.67|34.7|32.5|0
1710830700000|2024-03-19 06:45:00|34.74|32.54|34.73|32.53|34.8|32.6|34.7|32.5|0
1710831000000|2024-03-19 06:50:00|34.77|32.57|34.8|32.6|34.91|32.71|34.73|32.53|0
1710831300000|2024-03-19 06:55:00|34.82|32.62|34.73|32.53|34.87|32.67|34.73|32.53|0
1710831600000|2024-03-19 07:00:00|34.8|32.6|34.71|32.51|34.9|32.7|34.7|32.5|0
1710831900000|2024-03-19 07:05:00|34.73|32.53|34.52|32.32|34.76|32.56|34.35|32.15|0
1710832200000|2024-03-19 07:10:00|34.55|32.35|34.59|32.39|34.66|32.46|34.38|32.18|0
1710832500000|2024-03-19 07:15:00|34.62|32.42|34.69|32.49|34.76|32.56|34.55|32.35|0
1710832800000|2024-03-19 07:20:00|34.72|32.52|34.72|32.52|34.83|32.63|34.65|32.45|0
1710833100000|2024-03-19 07:25:00|34.74|32.54|34.51|32.31|34.79|32.59|34.51|32.31|0
1710833400000|2024-03-19 07:30:00|34.5|32.3|34.32|32.12|34.51|32.31|34.24|32.04|0
1710833700000|2024-03-19 07:35:00|34.3|32.1|34.58|32.38|34.65|32.45|34.3|32.1|0
1710834000000|2024-03-19 07:40:00|34.6|32.4|34.78|32.58|34.82|32.62|34.47|32.27|0
1710834300000|2024-03-19 07:45:00|34.82|32.62|34.88|32.68|34.95|32.75|34.71|32.51|0
1710834600000|2024-03-19 07:50:00|34.9|32.7|34.88|32.68|35.04|32.84|34.85|32.65|0
1710834900000|2024-03-19 07:55:00|34.92|32.72|34.81|32.61|35.02|32.82|34.81|32.61|0
1710835200000|2024-03-19 08:00:00|34.74|32.54|34.62|32.42|34.88|32.68|34.45|32.25|0
1710835500000|2024-03-19 08:05:00|34.64|32.44|35.05|32.85|35.3|33.1|34.59|32.39|0
1710835800000|2024-03-19 08:10:00|35.09|32.89|35.12|32.92|35.19|32.99|34.84|32.64|0
1710836100000|2024-03-19 08:15:00|35.15|32.95|35.29|33.09|35.4|33.2|35.08|32.88|0
1710836400000|2024-03-19 08:20:00|35.26|33.06|34.8|32.6|35.26|33.06|34.66|32.46|0
1710836700000|2024-03-19 08:25:00|34.77|32.57|34.56|32.36|34.94|32.74|34.56|32.36|0
1710837000000|2024-03-19 08:30:00|34.59|32.39|34.56|32.36|34.76|32.56|34.52|32.32|0
1710837300000|2024-03-19 08:35:00|34.59|32.39|34.49|32.29|34.62|32.42|34.38|32.18|0
1710837600000|2024-03-19 08:40:00|34.45|32.25|33.9|31.7|34.45|32.25|33.82|31.62|0
1710837900000|2024-03-19 08:45:00|33.87|31.67|33.7|31.5|34.04|31.84|33.7|31.5|0
1710838200000|2024-03-19 08:50:00|33.67|31.47|33.43|31.23|33.73|31.53|33.3|31.1|0
1710838500000|2024-03-19 08:55:00|33.41|31.21|34.1|31.9|34.14|31.94|33.41|31.21|0
1710838800000|2024-03-19 09:00:00|34.07|31.87|33.93|31.73|34.1|31.9|33.86|31.66|0
1710839100000|2024-03-19 09:05:00|33.95|31.75|34.61|32.41|34.86|32.66|33.95|31.75|0
1710839400000|2024-03-19 09:10:00|34.58|32.38|34.44|32.24|34.68|32.48|34.4|32.2|0
1710839700000|2024-03-19 09:15:00|34.46|32.26|34.75|32.55|34.78|32.58|34.44|32.24|0
1710840000000|2024-03-19 09:20:00|34.68|32.48|34.64|32.44|34.71|32.51|34.5|32.3|0
1710840300000|2024-03-19 09:25:00|34.61|32.41|34.69|32.49|34.81|32.61|34.57|32.37|0
1710840600000|2024-03-19 09:30:00|34.71|32.51|34.85|32.65|34.88|32.68|34.6|32.4|0
1710840900000|2024-03-19 09:35:00|34.81|32.61|34.88|32.68|35.19|32.99|34.81|32.61|0
1710841200000|2024-03-19 09:40:00|34.9|32.7|35.12|32.92|35.19|32.99|34.84|32.64|0
1710841500000|2024-03-19 09:45:00|35.15|32.95|35.4|33.2|35.47|33.27|35.09|32.89|0
1710841800000|2024-03-19 09:50:00|35.43|33.23|35.36|33.16|35.47|33.27|35.29|33.09|0
1710842100000|2024-03-19 09:55:00|35.4|33.2|34.95|32.75|35.64|33.44|34.28|32.08|0
1710842400000|2024-03-19 10:00:00|34.99|32.79|34.67|32.47|35.06|32.86|34.67|32.47|0
1710842700000|2024-03-19 10:05:00|34.64|32.44|34.6|32.4|34.74|32.54|34.36|32.16|0
1710843000000|2024-03-19 10:10:00|34.57|32.37|34.46|32.26|34.6|32.4|34.45|32.25|0
1710843300000|2024-03-19 10:15:00|34.49|32.29|34.49|32.29|34.6|32.4|34.42|32.22|0
1710843600000|2024-03-19 10:20:00|34.51|32.31|34.49|32.29|34.56|32.36|34.46|32.26|0
1710843900000|2024-03-19 10:25:00|34.53|32.33|34.47|32.27|34.59|32.39|34.45|32.25|0
1710844200000|2024-03-19 10:30:00|34.49|32.29|34.52|32.32|34.59|32.39|34.45|32.25|0
1710844500000|2024-03-19 10:35:00|34.49|32.29|34.49|32.29|34.56|32.36|34.31|32.11|0
1710844800000|2024-03-19 10:40:00|34.45|32.25|34.35|32.15|34.45|32.25|34.23|32.03|0
1710845100000|2024-03-19 10:45:00|34.33|32.13|34.48|32.28|34.48|32.28|34.24|32.04|0
1710845400000|2024-03-19 10:50:00|34.45|32.25|35.05|32.85|35.21|33.01|34.38|32.18|0
1710845700000|2024-03-19 10:55:00|35.04|32.84|34.93|32.73|35.11|32.91|34.84|32.64|0
1710846000000|2024-03-19 11:00:00|34.96|32.76|35.88|33.68|35.95|33.75|34.96|32.76|0
1710846300000|2024-03-19 11:05:00|35.92|33.72|35.6|33.4|35.95|33.75|35.49|33.29|0
1710846600000|2024-03-19 11:10:00|35.67|33.47|35.88|33.68|36.06|33.86|35.63|33.43|0
1710846900000|2024-03-19 11:15:00|35.99|33.79|36.06|33.86|36.24|34.04|35.91|33.71|0
1710847200000|2024-03-19 11:20:00|36.02|33.82|36.2|34|36.34|34.14|36.02|33.82|0
1710847500000|2024-03-19 11:25:00|36.23|34.03|36.09|33.89|36.27|34.07|36.02|33.82|0
1710847800000|2024-03-19 11:30:00|36.11|33.91|36.56|34.36|36.74|34.54|36.09|33.89|0
1710848100000|2024-03-19 11:35:00|36.59|34.39|36.55|34.35|36.81|34.61|36.37|34.17|0
1710848400000|2024-03-19 11:40:00|36.52|34.32|36.73|34.53|36.88|34.68|36.52|34.32|0
1710848700000|2024-03-19 11:45:00|36.7|34.5|36.55|34.35|36.77|34.57|36.55|34.35|0
1710849000000|2024-03-19 11:50:00|36.59|34.39|36.21|34.01|36.62|34.42|36.21|34.01|0
1710849300000|2024-03-19 11:55:00|36.17|33.97|35.99|33.79|36.17|33.97|35.92|33.72|0
1710849600000|2024-03-19 12:00:00|36.06|33.86|36.13|33.93|36.2|34|35.84|33.64|0
1710849900000|2024-03-19 12:05:00|36.17|33.97|36.67|34.47|36.75|34.55|36.02|33.82|0
1710850200000|2024-03-19 12:10:00|36.71|34.51|36.52|34.32|36.71|34.51|36.38|34.18|0
1710850500000|2024-03-19 12:15:00|36.56|34.36|36.22|34.02|36.56|34.36|36.12|33.92|0
1710850800000|2024-03-19 12:20:00|36.27|34.07|36.74|34.54|36.74|34.54|36.2|34|0
1710851100000|2024-03-19 12:25:00|36.76|34.56|36.9|34.7|37.03|34.83|36.74|34.54|0
1710851400000|2024-03-19 12:30:00|36.94|34.74|36.12|33.92|36.96|34.76|35.85|33.65|0
1710851700000|2024-03-19 12:35:00|36.08|33.88|35.79|33.59|36.08|33.88|35.79|33.59|0
1710852000000|2024-03-19 12:40:00|35.74|33.54|36.04|33.84|36.15|33.95|35.72|33.52|0
1710852300000|2024-03-19 12:45:00|36.08|33.88|35.58|33.38|36.08|33.88|35.58|33.38|0
1710852600000|2024-03-19 12:50:00|35.59|33.39|35.57|33.37|35.77|33.57|35.43|33.23|0
1710852900000|2024-03-19 12:55:00|35.61|33.41|35.22|33.02|35.64|33.44|35.18|32.98|0
1710853200000|2024-03-19 13:00:00|35.29|33.09|35.11|32.91|35.39|33.19|35.04|32.84|0
1710853500000|2024-03-19 13:05:00|35.14|32.94|35.53|33.33|35.53|33.33|35.13|32.93|0
1710853800000|2024-03-19 13:10:00|35.51|33.31|35.11|32.91|35.53|33.33|35.11|32.91|0
1710854100000|2024-03-19 13:15:00|35.12|32.92|34.89|32.69|35.18|32.98|34.75|32.55|0
1710854400000|2024-03-19 13:20:00|34.93|32.73|34.65|32.45|34.96|32.76|34.51|32.31|0
1710854700000|2024-03-19 13:25:00|34.68|32.48|34.19|31.99|34.72|32.52|34.16|31.96|0
1710855000000|2024-03-19 13:30:00|34.26|32.06|34.18|31.98|35.38|33.18|34.18|31.98|0
1710855300000|2024-03-19 13:35:00|34.41|32.21|34.31|32.11|34.79|32.59|34.17|31.97|0
1710855600000|2024-03-19 13:40:00|34.35|32.15|34.42|32.22|34.63|32.43|34.1|31.9|0
1710855900000|2024-03-19 13:45:00|34.31|32.11|34.14|31.94|34.45|32.25|33.96|31.76|0
1710856200000|2024-03-19 13:50:00|34.17|31.97|34.06|31.86|34.45|32.25|33.75|31.55|0
1710856500000|2024-03-19 13:55:00|34.13|31.93|33.89|31.69|34.27|32.07|33.62|31.42|0
1710856800000|2024-03-19 14:00:00|33.92|31.72|33.04|30.84|33.99|31.79|32.87|30.67|0
1710857100000|2024-03-19 14:05:00|33.07|30.87|33.2|31|33.27|31.07|32.77|30.57|0
1710857400000|2024-03-19 14:10:00|33.22|31.02|33.2|31|33.44|31.24|32.93|30.73|0
1710857700000|2024-03-19 14:15:00|33.17|30.97|33.71|31.51|33.78|31.58|33.17|30.97|0
1710858000000|2024-03-19 14:20:00|33.75|31.55|33.51|31.31|33.96|31.76|33.51|31.31|0
1710858300000|2024-03-19 14:25:00|33.54|31.34|33.64|31.44|33.85|31.65|32.99|30.79|0
1710858600000|2024-03-19 14:30:00|33.57|31.37|33.23|31.03|33.75|31.55|33.13|30.93|0
1710858900000|2024-03-19 14:35:00|33.2|31|32.65|30.45|33.3|31.1|32.62|30.42|0
1710859200000|2024-03-19 14:40:00|32.69|30.49|32.17|29.97|32.75|30.55|32.07|29.87|0
1710859500000|2024-03-19 14:45:00|32.13|29.93|32|29.8|32.3|30.1|32|29.8|0
1710859800000|2024-03-19 14:50:00|31.96|29.76|32.06|29.86|32.26|30.06|31.93|29.73|0
1710860100000|2024-03-19 14:55:00|32.03|29.83|32.29|30.09|32.29|30.09|31.76|29.56|0
1710860400000|2024-03-19 15:00:00|32.26|30.06|31.96|29.76|32.36|30.16|31.96|29.76|0
1710860700000|2024-03-19 15:05:00|31.93|29.73|31.89|29.69|32.06|29.86|31.73|29.53|0
1710861000000|2024-03-19 15:10:00|31.92|29.72|31.82|29.62|32.04|29.84|31.73|29.53|0
1710861300000|2024-03-19 15:15:00|31.86|29.66|31.95|29.75|32.02|29.82|31.72|29.52|0
1710861600000|2024-03-19 15:20:00|31.92|29.72|32.12|29.92|32.22|30.02|31.92|29.72|0
1710861900000|2024-03-19 15:25:00|32.08|29.88|31.65|29.45|32.18|29.98|31.56|29.36|0
1710862200000|2024-03-19 15:30:00|31.62|29.42|31.1|28.9|31.62|29.42|30.94|28.74|0
1710862500000|2024-03-19 15:35:00|31.07|28.87|31.71|29.51|32.14|29.94|30.71|28.51|0
1710862800000|2024-03-19 15:40:00|31.74|29.54|31.74|29.54|31.78|29.58|31.48|29.28|0
1710863100000|2024-03-19 15:45:00|31.71|29.51|31.58|29.38|31.91|29.71|31.55|29.35|0
1710863400000|2024-03-19 15:50:00|31.55|29.35|31.89|29.69|31.94|29.74|31.55|29.35|0
1710863700000|2024-03-19 15:55:00|31.9|29.7|31.54|29.34|31.94|29.74|31.54|29.34|0
1710864000000|2024-03-19 16:00:00|31.57|29.37|31.51|29.31|31.74|29.54|31.44|29.24|0
1710864300000|2024-03-19 16:05:00|31.48|29.28|31.6|29.4|31.64|29.44|31.25|29.05|0
1710864600000|2024-03-19 16:10:00|31.64|29.44|31.7|29.5|31.77|29.57|31.47|29.27|0
1710864900000|2024-03-19 16:15:00|31.68|29.48|30.89|28.69|31.76|29.56|30.83|28.63|0
1710865200000|2024-03-19 16:20:00|30.86|28.66|30.38|28.18|30.86|28.66|30.35|28.15|0
1710865500000|2024-03-19 16:25:00|30.35|28.15|30.48|28.28|30.67|28.47|30.35|28.15|0
1710865800000|2024-03-19 16:30:00|30.41|28.21|30.81|28.61|30.87|28.67|29.97|27.77|0
1710866100000|2024-03-19 16:35:00|30.84|28.64|30.59|28.39|30.87|28.67|30.56|28.36|0
1710866400000|2024-03-19 16:40:00|30.57|28.37|30.06|27.86|30.71|28.51|30.06|27.86|0
1710866700000|2024-03-19 16:45:00|29.97|27.77|30.15|27.95|30.24|28.04|29.87|27.67|0
1710867000000|2024-03-19 16:50:00|30.12|27.92|29.96|27.76|30.12|27.92|29.81|27.61|0
1710867300000|2024-03-19 16:55:00|29.93|27.73|30.36|28.16|30.43|28.23|29.9|27.7|0
1710867600000|2024-03-19 17:00:00|30.33|28.13|30.08|27.88|30.33|28.13|29.41|27.21|0
1710867900000|2024-03-19 17:05:00|30.11|27.91|30.52|28.32|30.67|28.47|30.1|27.9|0
1710868200000|2024-03-19 17:10:00|30.48|28.28|30.48|28.28|30.48|28.28|30.17|27.97|0
1710868500000|2024-03-19 17:15:00|30.45|28.25|30.51|28.31|30.7|28.5|30.33|28.13|0
1710868800000|2024-03-19 17:20:00|30.48|28.28|30.42|28.22|30.61|28.41|30.35|28.15|0
1710869100000|2024-03-19 17:25:00|30.39|28.19|30.1|27.9|30.45|28.25|30.07|27.87|0
1710869400000|2024-03-19 17:30:00|30.07|27.87|29.98|27.78|30.07|27.87|29.7|27.5|0
1710869700000|2024-03-19 17:35:00|29.95|27.75|29.88|27.68|30.16|27.96|29.82|27.62|0
1710870000000|2024-03-19 17:40:00|29.87|27.67|29.85|27.65|30.04|27.84|29.76|27.56|0
1710870300000|2024-03-19 17:45:00|29.82|27.62|29.82|27.62|29.91|27.71|29.61|27.41|0
1710870600000|2024-03-19 17:50:00|29.79|27.59|30.19|27.99|30.28|28.08|29.73|27.53|0
1710870900000|2024-03-19 17:55:00|30.16|27.96|29.94|27.74|30.25|28.05|29.91|27.71|0
1710871200000|2024-03-19 18:00:00|29.97|27.77|30.22|28.02|30.4|28.2|29.97|27.77|0
1710871500000|2024-03-19 18:05:00|30.25|28.05|30.37|28.17|30.46|28.26|30.09|27.89|0
1710871800000|2024-03-19 18:10:00|30.34|28.14|30.15|27.95|30.56|28.36|30|27.8|0
1710872100000|2024-03-19 18:15:00|30.18|27.98|30.03|27.83|30.21|28.01|29.75|27.55|0
1710872400000|2024-03-19 18:20:00|30.02|27.82|30.12|27.92|30.27|28.07|29.87|27.67|0
1710872700000|2024-03-19 18:25:00|30.09|27.89|29.93|27.73|30.21|28.01|29.87|27.67|0
1710873000000|2024-03-19 18:30:00|29.96|27.76|29.77|27.57|29.96|27.76|29.53|27.33|0
1710873300000|2024-03-19 18:35:00|29.74|27.54|29.71|27.51|29.83|27.63|29.59|27.39|0
1710873600000|2024-03-19 18:40:00|29.68|27.48|29.65|27.45|29.77|27.57|29.53|27.33|0
1710873900000|2024-03-19 18:45:00|29.62|27.42|29.59|27.39|29.74|27.54|29.56|27.36|0
1710874200000|2024-03-19 18:50:00|29.62|27.42|29.92|27.72|29.92|27.72|29.52|27.32|0
1710874500000|2024-03-19 18:55:00|29.89|27.69|30.44|28.24|30.47|28.27|29.86|27.66|0
1710874800000|2024-03-19 19:00:00|30.47|28.27|30.44|28.24|30.5|28.3|30.22|28.02|0
1710875100000|2024-03-19 19:05:00|30.41|28.21|30.75|28.55|30.78|28.58|30.41|28.21|0
1710875400000|2024-03-19 19:10:00|30.72|28.52|30.88|28.68|31|28.8|30.53|28.33|0
1710875700000|2024-03-19 19:15:00|30.84|28.64|30.65|28.45|31.26|29.06|30.62|28.42|0
1710876000000|2024-03-19 19:20:00|30.69|28.49|30.9|28.7|30.97|28.77|30.56|28.36|0
1710876300000|2024-03-19 19:25:00|30.94|28.74|30.84|28.64|31.06|28.86|30.78|28.58|0
1710876600000|2024-03-19 19:30:00|30.9|28.7|30.81|28.61|31|28.8|30.49|28.29|0
1710876900000|2024-03-19 19:35:00|30.77|28.57|29.64|27.44|30.77|28.57|29.64|27.44|0
1710877200000|2024-03-19 19:40:00|29.67|27.47|29.67|27.47|29.82|27.62|29.61|27.41|0
1710877500000|2024-03-19 19:45:00|29.64|27.44|29.06|26.86|29.67|27.47|28.97|26.77|0
1710877800000|2024-03-19 19:50:00|29.09|26.89|29.13|26.93|29.48|27.28|28.79|26.59|0
1710878100000|2024-03-19 19:55:00|29.16|26.96|29.27|27.07|29.55|27.35|28.95|26.75|0
1710878400000|2024-03-19 20:00:00|29.18|26.98|29.06|26.86|29.3|27.1|29|26.8|0
1710878700000|2024-03-19 20:05:00|29.09|26.89|29.3|27.1|29.36|27.16|29.09|26.89|0
1710879000000|2024-03-19 20:10:00|29.33|27.13|29.42|27.22|29.45|27.25|29.27|27.07|0
1710879300000|2024-03-19 20:15:00|29.39|27.13|28.93|26.7|29.58|27.3|28.77|26.56|0
1710879600000|2024-03-19 20:20:00|28.9|26.67|28.9|26.67|28.99|26.76|28.9|26.67|0
1710879900000|2024-03-19 20:25:00|28.88|26.66|28.89|26.67|28.93|26.7|28.83|26.61|0
1710880200000|2024-03-19 20:30:00|28.86|26.64|28.83|26.61|28.93|26.7|28.83|26.61|0
1710880500000|2024-03-19 20:35:00|28.8|26.58|28.74|26.53|28.86|26.64|28.74|26.53|0
1710880800000|2024-03-19 20:40:00|28.72|26.52|28.64|26.44|28.74|26.52|28.58|26.38|0
1710881100000|2024-03-19 20:45:00|28.67|26.47|28.76|26.55|28.79|26.58|28.67|26.47|0
1710881400000|2024-03-19 20:50:00|28.73|26.52|28.73|26.52|28.86|26.64|28.73|26.52|0
1710881700000|2024-03-19 20:55:00|28.76|26.55|28.99|26.76|28.99|26.76|28.75|26.53|0
1710882000000|2024-03-19 21:00:00|29.02|26.79|29.02|26.79|29.09|26.85|28.98|26.75|0
1710882300000|2024-03-19 21:05:00|29|26.77|29|26.77|29.05|26.82|28.99|26.76|0
1710882600000|2024-03-19 21:10:00|28.97|26.74|28.99|26.76|29.02|26.78|28.97|26.74|0
1710882900000|2024-03-19 21:15:00|29|26.77|29|26.77|29.01|26.78|28.99|26.76|0
1710883200000|2024-03-19 21:20:00|29.02|26.78|29.03|26.8|29.03|26.8|29|26.77|0
1710883500000|2024-03-19 21:25:00|29.02|26.79|29.02|26.79|29.02|26.79|29.02|26.79|0
1710883800000|2024-03-19 21:30:00|29.01|26.78|28.97|26.74|29.01|26.78|28.97|26.74|0
1710884100000|2024-03-19 21:35:00|28.95|26.72|28.93|26.71|28.95|26.73|28.92|26.7|0
1710884400000|2024-03-19 21:40:00||26.7||26.7||26.7||26.7|0
1710884700000|2024-03-19 21:45:00|28.91|26.69|28.94|26.71|28.94|26.72|28.9|26.67|0
1710885000000|2024-03-19 21:50:00|28.96|26.72|28.96|26.73|28.96|26.74|28.95|26.72|0
1710885300000|2024-03-19 21:55:00|28.95|26.72|28.93|26.7|28.95|26.72|28.92|26.7|0
1710885600000|2024-03-19 22:00:00|29.03|26.8|28.99|26.76|29.03|26.8|28.86|26.64|0
1710885900000|2024-03-19 22:05:00|28.95|26.73|29.02|26.78|29.05|26.81|28.95|26.73|0
1710886200000|2024-03-19 22:10:00|28.98|26.75|28.98|26.75|29|26.77|28.95|26.73|0
1710886500000|2024-03-19 22:15:00|28.95|26.72|29.04|26.81|29.04|26.81|28.95|26.72|0
1710886800000|2024-03-19 22:20:00|29.01|26.78|28.98|26.75|29.01|26.78|28.98|26.75|0
1710887100000|2024-03-19 22:25:00|28.99|26.76|28.88|26.66|29.01|26.78|28.88|26.66|0
1710887400000|2024-03-19 22:30:00|28.9|26.68|29.01|26.78|29.07|26.83|28.9|26.68|0
1710887700000|2024-03-19 22:35:00|29.04|26.8|29|26.77|29.04|26.8|28.97|26.74|0
1710888000000|2024-03-19 22:40:00|28.97|26.74|29|26.77|29.04|26.8|28.97|26.74|0
1710888300000|2024-03-19 22:45:00|28.99|26.76|28.97|26.74|28.99|26.76|28.94|26.71|0
1710888600000|2024-03-19 22:50:00|29|26.77|28.97|26.74|29|26.77|28.94|26.71|0
1710888900000|2024-03-19 22:55:00|28.94|26.71|28.9|26.68|28.97|26.74|28.81|26.6|0
1710889200000|2024-03-19 23:00:00|28.87|26.65|28.81|26.59|28.87|26.65|28.81|26.59|0
1710889500000|2024-03-19 23:05:00|28.78|26.56|28.9|26.68|28.9|26.68|28.78|26.56|0
1710889800000|2024-03-19 23:10:00|28.89|26.66|29.02|26.79|29.02|26.79|28.87|26.65|0
1710890100000|2024-03-19 23:15:00|28.99|26.76|28.9|26.67|29.02|26.79|28.9|26.67|0
1710890400000|2024-03-19 23:20:00|28.87|26.65|28.9|26.67|28.93|26.7|28.83|26.62|0
1710890700000|2024-03-19 23:25:00|28.86|26.64|28.83|26.61|28.86|26.64|28.77|26.56|0
1710891000000|2024-03-19 23:30:00|28.82|26.6|28.89|26.67|28.92|26.7|28.8|26.58|0
1710891300000|2024-03-19 23:35:00|28.88|26.66|28.89|26.67|28.92|26.7|28.86|26.64|0
1710891600000|2024-03-19 23:40:00|28.92|26.7|28.89|26.67|28.92|26.7|28.89|26.67|0
1710891900000|2024-03-19 23:45:00|28.87|26.65|28.89|26.66|28.95|26.72|28.86|26.64|0
1710892200000|2024-03-19 23:50:00|28.92|26.69|28.92|26.69|28.98|26.75|28.88|26.66|0
1710892500000|2024-03-19 23:55:00|28.95|26.72|29.04|26.81|29.04|26.81|28.93|26.71|0
1710892800000|2024-03-20 00:00:00|29.07|26.83|29.13|26.89|29.19|26.95|29.04|26.81|0
1710893100000|2024-03-20 00:05:00|29.15|26.91|29.19|26.95|29.19|26.95|29.1|26.86|0
1710893400000|2024-03-20 00:10:00|29.18|26.93|29.07|26.83|29.22|26.98|29.07|26.83|0
1710893700000|2024-03-20 00:15:00|29.05|26.85|29.14|26.94|29.14|26.94|29.05|26.85|0
1710894000000|2024-03-20 00:20:00|29.11|26.91|29.21|27.01|29.26|27.06|29.07|26.87|0
1710894300000|2024-03-20 00:25:00|29.22|27.02|30.22|28.02|30.28|28.08|29.22|27.02|0
1710894600000|2024-03-20 00:30:00|30.18|27.98|30.21|28.01|30.21|28.01|30.18|27.98|0
1710894900000|2024-03-20 00:35:00|30.24|28.04|30.15|27.95|30.24|28.04|30.15|27.95|0
1710895200000|2024-03-20 00:40:00|30.12|27.92|30.15|27.95|30.18|27.98|30.12|27.92|0
1710895500000|2024-03-20 00:45:00|30.16|27.96|30.21|28.01|30.21|28.01|30.15|27.95|0
1710895800000|2024-03-20 00:50:00|30.24|28.04|30.3|28.1|30.3|28.1|30.21|28.01|0
1710896100000|2024-03-20 00:55:00|30.27|28.07|30.3|28.1|30.3|28.1|30.24|28.04|0
1710896400000|2024-03-20 01:00:00|30.27|28.07|30.23|28.03|30.3|28.1|30.23|28.03|0
1710896700000|2024-03-20 01:05:00|30.2|28|30.26|28.06|30.26|28.06|30.2|28|0
1710897000000|2024-03-20 01:10:00|30.29|28.09|30.35|28.15|30.39|28.19|30.26|28.06|0
1710897300000|2024-03-20 01:15:00|30.38|28.18|30.35|28.15|30.42|28.22|30.29|28.09|0
1710897600000|2024-03-20 01:20:00|30.32|28.12|30.32|28.12|30.35|28.15|30.26|28.06|0
1710897900000|2024-03-20 01:25:00|30.35|28.15|30.32|28.12|30.38|28.18|30.29|28.09|0
1710898200000|2024-03-20 01:30:00|30.29|28.09|30.47|28.27|30.47|28.27|30.29|28.09|0
1710898500000|2024-03-20 01:35:00|30.46|28.26|30.47|28.27|30.5|28.3|30.41|28.21|0
1710898800000|2024-03-20 01:40:00|30.45|28.25|30.5|28.3|30.53|28.33|30.44|28.24|0
1710899100000|2024-03-20 01:45:00|30.53|28.33|30.53|28.33|30.72|28.52|30.51|28.31|0
1710899400000|2024-03-20 01:50:00|30.5|28.3|30.46|28.26|30.56|28.36|30.46|28.26|0
1710899700000|2024-03-20 01:55:00|30.43|28.23|30.52|28.32|30.56|28.36|30.43|28.23|0
1710900000000|2024-03-20 02:00:00|30.56|28.36|30.49|28.29|30.62|28.42|30.49|28.29|0
1710900300000|2024-03-20 02:05:00|30.52|28.32|30.43|28.23|30.52|28.32|30.43|28.23|0
1710900600000|2024-03-20 02:10:00|30.46|28.26|30.43|28.23|30.46|28.26|30.36|28.16|0
1710900900000|2024-03-20 02:15:00|30.41|28.21|30.33|28.13|30.43|28.23|30.33|28.13|0
1710901200000|2024-03-20 02:20:00|30.35|28.15|30.39|28.19|30.44|28.24|30.35|28.15|0
1710901500000|2024-03-20 02:25:00|30.42|28.22|30.42|28.22|30.48|28.28|30.39|28.19|0
1710901800000|2024-03-20 02:30:00|30.44|28.24|30.51|28.31|30.53|28.33|30.44|28.24|0
1710902100000|2024-03-20 02:35:00|30.48|28.28|30.42|28.22|30.48|28.28|30.42|28.22|0
1710902400000|2024-03-20 02:40:00|30.43|28.23|30.42|28.22|30.45|28.25|30.38|28.18|0
1710902700000|2024-03-20 02:45:00|30.43|28.23|30.48|28.28|30.48|28.28|30.41|28.21|0
1710903000000|2024-03-20 02:50:00|30.51|28.31|30.41|28.21|30.51|28.31|30.41|28.21|0
1710903300000|2024-03-20 02:55:00|30.38|28.18|30.29|28.09|30.41|28.21|30.29|28.09|0
1710903600000|2024-03-20 03:00:00|30.32|28.12|30.35|28.15|30.38|28.18|30.32|28.12|0
1710903900000|2024-03-20 03:05:00|30.38|28.18|30.34|28.14|30.41|28.21|30.34|28.14|0
1710904200000|2024-03-20 03:10:00|30.38|28.18|30.37|28.17|30.38|28.18|30.31|28.11|0
1710904500000|2024-03-20 03:15:00|30.4|28.2|30.37|28.17|30.44|28.24|30.37|28.17|0
1710904800000|2024-03-20 03:20:00|30.36|28.16|30.28|28.08|30.37|28.17|30.25|28.05|0
1710905100000|2024-03-20 03:25:00|30.31|28.11|30.28|28.08|30.31|28.11|30.25|28.05|0
1710905400000|2024-03-20 03:30:00|30.26|28.06|30.24|28.04|30.31|28.11|30.24|28.04|0
1710905700000|2024-03-20 03:35:00|30.26|28.06|30.47|28.27|30.5|28.3|30.26|28.06|0
1710906000000|2024-03-20 03:40:00|30.45|28.25|30.5|28.3|30.5|28.3|30.45|28.25|0
1710906300000|2024-03-20 03:45:00|30.46|28.26|30.43|28.23|30.49|28.29|30.43|28.23|0
1710906600000|2024-03-20 03:50:00|30.4|28.2|30.4|28.2|30.43|28.23|30.4|28.2|0
1710906900000|2024-03-20 03:55:00|30.43|28.23|30.4|28.2|30.46|28.26|30.4|28.2|0
1710907200000|2024-03-20 04:00:00|30.43|28.23|30.49|28.29|30.52|28.32|30.43|28.23|0
1710907500000|2024-03-20 04:05:00|30.52|28.32|30.52|28.32|30.55|28.35|30.49|28.29|0
1710907800000|2024-03-20 04:10:00|30.5|28.3|30.48|28.28|30.52|28.32|30.48|28.28|0
1710908100000|2024-03-20 04:15:00|30.47|28.27|30.44|28.24|30.47|28.27|30.42|28.22|0
1710908400000|2024-03-20 04:20:00|30.42|28.22|30.45|28.25|30.45|28.25|30.42|28.22|0
1710908700000|2024-03-20 04:25:00|30.42|28.22|30.39|28.19|30.45|28.25|30.39|28.19|0
1710909000000|2024-03-20 04:30:00|30.4|28.2|30.29|28.09|30.42|28.22|30.29|28.09|0
1710909300000|2024-03-20 04:35:00|30.26|28.06|30.32|28.12|30.32|28.12|30.26|28.06|0
1710909600000|2024-03-20 04:40:00|30.29|28.09|30.35|28.15|30.35|28.15|30.29|28.09|0
1710909900000|2024-03-20 04:45:00|30.37|28.17|30.44|28.24|30.44|28.24|30.37|28.17|0
1710910200000|2024-03-20 04:50:00|30.47|28.27|30.47|28.27|30.5|28.3|30.41|28.21|0
1710910500000|2024-03-20 04:55:00|30.49|28.29|30.59|28.39|30.59|28.39|30.47|28.27|0
1710910800000|2024-03-20 05:00:00|30.62|28.42|30.59|28.39|30.65|28.45|30.56|28.36|0
1710911100000|2024-03-20 05:05:00|30.56|28.36|30.53|28.33|30.56|28.36|30.48|28.28|0
1710911400000|2024-03-20 05:10:00|30.56|28.36|30.53|28.33|30.59|28.39|30.53|28.33|0
1710911700000|2024-03-20 05:15:00|30.56|28.36|30.52|28.32|30.56|28.36|30.52|28.32|0
1710912000000|2024-03-20 05:20:00|30.49|28.29|30.52|28.32|30.52|28.32|30.49|28.29|0
1710912300000|2024-03-20 05:25:00|30.49|28.29|30.49|28.29|30.55|28.35|30.49|28.29|0
1710912600000|2024-03-20 05:30:00|30.52|28.32|30.49|28.29|30.52|28.32|30.49|28.29|0
1710912900000|2024-03-20 05:35:00|30.52|28.32|30.33|28.13|30.52|28.32|30.33|28.13|0
1710913200000|2024-03-20 05:40:00|30.36|28.16|30.3|28.1|30.42|28.22|30.3|28.1|0
1710913500000|2024-03-20 05:45:00|30.27|28.07|30.33|28.13|30.36|28.16|30.27|28.07|0
1710913800000|2024-03-20 05:50:00|30.36|28.16|30.39|28.19|30.39|28.19|30.33|28.13|0
1710914100000|2024-03-20 05:55:00|30.37|28.17|30.39|28.19|30.39|28.19|30.36|28.16|0
1710914400000|2024-03-20 06:00:00|30.35|28.15|30.45|28.25|30.45|28.25|30.35|28.15|0
1710914700000|2024-03-20 06:05:00|30.42|28.22|30.48|28.28|30.51|28.31|30.38|28.18|0
1710915000000|2024-03-20 06:10:00|30.51|28.31|30.32|28.12|30.51|28.31|30.32|28.12|0
1710915300000|2024-03-20 06:15:00|30.29|28.09|30.35|28.15|30.35|28.15|30.29|28.09|0
1710915600000|2024-03-20 06:20:00|30.36|28.16|30.28|28.08|30.36|28.16|30.19|27.99|0
1710915900000|2024-03-20 06:25:00|30.32|28.12|30.41|28.21|30.44|28.24|30.25|28.05|0
1710916200000|2024-03-20 06:30:00|30.44|28.24|30.44|28.24|30.5|28.3|30.44|28.24|0
1710916500000|2024-03-20 06:35:00|30.4|28.2|30.4|28.2|30.5|28.3|30.4|28.2|0
1710916800000|2024-03-20 06:40:00|30.43|28.23|30.43|28.23|30.43|28.23|30.4|28.2|0
1710917100000|2024-03-20 06:45:00|30.4|28.2|30.4|28.2|30.4|28.2|30.37|28.17|0
1710917400000|2024-03-20 06:50:00|30.38|28.18|30.37|28.17|30.4|28.2|30.29|28.09|0
1710917700000|2024-03-20 06:55:00|30.3|28.1|30.3|28.1|30.4|28.2|30.3|28.1|0
1710918000000|2024-03-20 07:00:00|30.27|28.07|30.15|27.95|30.33|28.13|30.07|27.87|0
1710918300000|2024-03-20 07:05:00|30.12|27.92|29.96|27.76|30.15|27.95|29.9|27.7|0
1710918600000|2024-03-20 07:10:00|29.95|27.75|29.9|27.7|29.96|27.76|29.76|27.56|0
1710918900000|2024-03-20 07:15:00|29.87|27.67|29.96|27.76|29.98|27.78|29.87|27.67|0
1710919200000|2024-03-20 07:20:00|29.94|27.74|29.9|27.7|29.96|27.76|29.8|27.6|0
1710919500000|2024-03-20 07:25:00|29.88|27.68|29.83|27.63|29.9|27.7|29.83|27.63|0
1710919800000|2024-03-20 07:30:00|29.86|27.66|29.82|27.62|29.86|27.66|29.74|27.54|0
1710920100000|2024-03-20 07:35:00|29.8|27.6|29.95|27.75|29.95|27.75|29.8|27.6|0
1710920400000|2024-03-20 07:40:00|29.98|27.78|29.89|27.69|30.01|27.81|29.89|27.69|0
1710920700000|2024-03-20 07:45:00|29.9|27.7|29.95|27.75|29.98|27.78|29.86|27.66|0
1710921000000|2024-03-20 07:50:00|29.92|27.72|29.58|27.38|29.93|27.73|29.49|27.29|0
1710921300000|2024-03-20 07:55:00|29.55|27.35|29.7|27.5|29.73|27.53|29.55|27.35|0
1710921600000|2024-03-20 08:00:00|29.73|27.53|29.77|27.57|29.97|27.77|29.64|27.44|0
1710921900000|2024-03-20 08:05:00|29.79|27.59|29.88|27.68|29.88|27.68|29.7|27.5|0
1710922200000|2024-03-20 08:10:00|29.85|27.65|29.6|27.4|29.88|27.68|29.6|27.4|0
1710922500000|2024-03-20 08:15:00|29.63|27.43|29.84|27.64|29.84|27.64|29.48|27.28|0
1710922800000|2024-03-20 08:20:00|29.81|27.61|29.81|27.61|29.87|27.67|29.72|27.52|0
1710923100000|2024-03-20 08:25:00|29.84|27.64|29.84|27.64|29.93|27.73|29.78|27.58|0
1710923400000|2024-03-20 08:30:00|29.87|27.67|29.66|27.46|29.87|27.67|29.66|27.46|0
1710923700000|2024-03-20 08:35:00|29.69|27.49|29.99|27.79|30.02|27.82|29.69|27.49|0
1710924000000|2024-03-20 08:40:00|30.02|27.82|30.02|27.82|30.14|27.94|29.99|27.79|0
1710924300000|2024-03-20 08:45:00|30.04|27.84|30.11|27.91|30.13|27.93|29.99|27.79|0
1710924600000|2024-03-20 08:50:00|30.05|27.85|30.02|27.82|30.25|28.05|29.99|27.79|0
1710924900000|2024-03-20 08:55:00|29.99|27.79|29.89|27.69|30.02|27.82|29.74|27.54|0
1710925200000|2024-03-20 09:00:00|29.92|27.72|30.11|27.91|30.2|28|29.83|27.63|0
1710925500000|2024-03-20 09:05:00|30.14|27.94|30.13|27.93|30.2|28|30.04|27.84|0
1710925800000|2024-03-20 09:10:00|30.12|27.92|29.92|27.72|30.16|27.96|29.92|27.72|0
1710926100000|2024-03-20 09:15:00|29.86|27.66|29.76|27.56|29.95|27.75|29.76|27.56|0
1710926400000|2024-03-20 09:20:00|29.79|27.59|29.78|27.58|29.82|27.62|29.7|27.5|0
1710926700000|2024-03-20 09:25:00|29.79|27.59|29.73|27.53|29.81|27.61|29.68|27.48|0
1710927000000|2024-03-20 09:30:00|29.7|27.5|29.64|27.44|29.79|27.59|29.64|27.44|0
1710927300000|2024-03-20 09:35:00|29.67|27.47|29.69|27.49|29.73|27.53|29.57|27.37|0
1710927600000|2024-03-20 09:40:00|29.66|27.46|29.85|27.65|29.85|27.65|29.63|27.43|0
1710927900000|2024-03-20 09:45:00|29.81|27.61|29.84|27.64|29.88|27.68|29.75|27.55|0
1710928200000|2024-03-20 09:50:00|29.83|27.63|29.87|27.67|30|27.8|29.83|27.63|0
1710928500000|2024-03-20 09:55:00|29.86|27.66|29.63|27.43|29.9|27.7|29.63|27.43|0
1710928800000|2024-03-20 10:00:00|29.66|27.46|29.75|27.55|29.81|27.61|29.63|27.43|0
1710929100000|2024-03-20 10:05:00|29.73|27.53|29.68|27.48|29.75|27.55|29.65|27.45|0
1710929400000|2024-03-20 10:10:00|29.67|27.47|29.53|27.33|29.67|27.47|29.53|27.33|0
1710929700000|2024-03-20 10:15:00|29.56|27.36|29.56|27.36|29.65|27.45|29.53|27.33|0
1710930000000|2024-03-20 10:20:00|29.53|27.33|29.68|27.48|29.68|27.48|29.5|27.3|0
1710930300000|2024-03-20 10:25:00|29.66|27.46|29.71|27.51|29.8|27.6|29.65|27.45|0
1710930600000|2024-03-20 10:30:00|29.74|27.54|29.46|27.26|29.74|27.54|29.34|27.14|0
1710930900000|2024-03-20 10:35:00|29.45|27.25|29.49|27.29|29.58|27.38|29.34|27.14|0
1710931200000|2024-03-20 10:40:00|29.46|27.26|29.43|27.23|29.48|27.28|29.37|27.17|0
1710931500000|2024-03-20 10:45:00|29.4|27.2|29.52|27.32|29.55|27.35|29.4|27.2|0
1710931800000|2024-03-20 10:50:00|29.49|27.29|29.46|27.26|29.52|27.32|29.44|27.24|0
1710932100000|2024-03-20 10:55:00|29.44|27.24|29.33|27.13|29.44|27.24|29.3|27.1|0
1710932400000|2024-03-20 11:00:00|29.36|27.16|29.18|26.98|29.42|27.22|29.12|26.92|0
1710932700000|2024-03-20 11:05:00|29.15|26.95|29|26.8|29.21|27.01|29|26.8|0
1710933000000|2024-03-20 11:10:00|29.03|26.83|28.91|26.71|29.09|26.89|28.88|26.68|0
1710933300000|2024-03-20 11:15:00|28.89|26.69|28.88|26.68|28.97|26.77|28.85|26.65|0
1710933600000|2024-03-20 11:20:00|28.86|26.66|29.08|26.88|29.08|26.88|28.85|26.65|0
1710933900000|2024-03-20 11:25:00|29.05|26.85|28.87|26.67|29.05|26.85|28.84|26.64|0
1710934200000|2024-03-20 11:30:00|28.89|26.69|28.9|26.7|28.99|26.79|28.87|26.67|0
1710934500000|2024-03-20 11:35:00|28.87|26.67|28.78|26.58|28.96|26.76|28.69|26.49|0
1710934800000|2024-03-20 11:40:00|28.81|26.61|28.75|26.55|28.87|26.67|28.69|26.49|0
1710935100000|2024-03-20 11:45:00|28.78|26.58|28.69|26.49|28.78|26.58|28.66|26.46|0
1710935400000|2024-03-20 11:50:00|28.66|26.46|28.75|26.55|28.78|26.58|28.66|26.46|0
1710935700000|2024-03-20 11:55:00|28.78|26.58|28.8|26.6|28.83|26.63|28.77|26.57|0
1710936000000|2024-03-20 12:00:00|28.77|26.57|28.92|26.72|28.92|26.72|28.77|26.57|0
1710936300000|2024-03-20 12:05:00|28.95|26.75|29.19|26.99|29.22|27.02|28.92|26.72|0
1710936600000|2024-03-20 12:10:00|29.16|26.96|29.31|27.11|29.34|27.14|29.1|26.9|0
1710936900000|2024-03-20 12:15:00|29.32|27.12|29.43|27.23|29.43|27.23|29.31|27.11|0
1710937200000|2024-03-20 12:20:00|29.41|27.21|29.39|27.19|29.52|27.32|29.36|27.16|0
1710937500000|2024-03-20 12:25:00|29.36|27.16|29.15|26.95|29.36|27.16|29.03|26.83|0
1710937800000|2024-03-20 12:30:00|29.17|26.97|29.18|26.98|29.21|27.01|29.06|26.86|0
1710938100000|2024-03-20 12:35:00|29.17|26.97|29.42|27.22|29.42|27.22|29.09|26.89|0
1710938400000|2024-03-20 12:40:00|29.39|27.19|29.72|27.52|29.88|27.68|29.39|27.19|0
1710938700000|2024-03-20 12:45:00|29.75|27.55|29.6|27.4|29.91|27.71|29.6|27.4|0
1710939000000|2024-03-20 12:50:00|29.57|27.37|29.57|27.37|29.69|27.49|29.54|27.34|0
1710939300000|2024-03-20 12:55:00|29.55|27.35|29.66|27.46|29.72|27.52|29.54|27.34|0
1710939600000|2024-03-20 13:00:00|29.64|27.44|29.68|27.48|29.73|27.53|29.59|27.39|0
1710939900000|2024-03-20 13:05:00|29.65|27.45|29.56|27.36|29.68|27.48|29.53|27.33|0
1710940200000|2024-03-20 13:10:00|29.59|27.39|29.65|27.45|29.71|27.51|29.59|27.39|0
1710940500000|2024-03-20 13:15:00|29.68|27.48|29.5|27.3|29.68|27.48|29.5|27.3|0
1710940800000|2024-03-20 13:20:00|29.51|27.31|29.46|27.26|29.59|27.39|29.4|27.2|0
1710941100000|2024-03-20 13:25:00|29.43|27.23|29.28|27.08|29.43|27.23|29.1|26.9|0
1710941400000|2024-03-20 13:30:00|29.13|26.93|29.55|27.35|29.58|27.38|28.98|26.78|0
1710941700000|2024-03-20 13:35:00|29.58|27.38|29.73|27.53|29.89|27.69|29.55|27.35|0
1710942000000|2024-03-20 13:40:00|29.7|27.5|29.79|27.59|29.89|27.69|29.46|27.26|0
1710942300000|2024-03-20 13:45:00|29.82|27.62|29.76|27.56|29.88|27.68|29.67|27.47|0
1710942600000|2024-03-20 13:50:00|29.78|27.58|29.58|27.38|29.82|27.62|29.55|27.35|0
1710942900000|2024-03-20 13:55:00|29.55|27.35|29.6|27.4|29.64|27.44|29.39|27.19|0
1710943200000|2024-03-20 14:00:00|29.64|27.44|29.42|27.22|29.76|27.56|29.33|27.13|0
1710943500000|2024-03-20 14:05:00|29.45|27.25|29.33|27.13|29.45|27.25|29.24|27.04|0
1710943800000|2024-03-20 14:10:00|29.3|27.1|29.39|27.19|29.57|27.37|29.27|27.07|0
1710944100000|2024-03-20 14:15:00|29.36|27.16|29.39|27.19|29.45|27.25|29.18|26.98|0
1710944400000|2024-03-20 14:20:00|29.36|27.16|28.78|26.58|29.48|27.28|28.75|26.55|0
1710944700000|2024-03-20 14:25:00|28.84|26.64|28.51|26.32|28.9|26.7|28.45|26.26|0
1710945000000|2024-03-20 14:30:00|28.48|26.29|28.87|26.67|28.87|26.67|28.39|26.21|0
1710945300000|2024-03-20 14:35:00|28.9|26.7|29.2|27|29.44|27.24|28.9|26.7|0
1710945600000|2024-03-20 14:40:00|29.23|27.03|29.32|27.12|29.38|27.18|29.17|26.97|0
1710945900000|2024-03-20 14:45:00|29.38|27.18|29.34|27.14|29.41|27.21|29.13|26.93|0
1710946200000|2024-03-20 14:50:00|29.31|27.11|29.16|26.96|29.31|27.11|29.04|26.84|0
1710946500000|2024-03-20 14:55:00|29.13|26.93|29.13|26.93|29.19|26.99|29.01|26.81|0
1710946800000|2024-03-20 15:00:00|29.1|26.9|28.86|26.66|29.16|26.96|28.86|26.66|0
1710947100000|2024-03-20 15:05:00|28.83|26.63|28.8|26.6|28.89|26.69|28.77|26.57|0
1710947400000|2024-03-20 15:10:00|28.78|26.58|28.65|26.45|28.83|26.63|28.62|26.42|0
1710947700000|2024-03-20 15:15:00|28.62|26.42|28.71|26.51|28.8|26.6|28.59|26.39|0
1710948000000|2024-03-20 15:20:00|28.68|26.48|28.73|26.53|28.82|26.62|28.65|26.45|0
1710948300000|2024-03-20 15:25:00|28.76|26.56|28.7|26.5|28.88|26.68|28.64|26.44|0
1710948600000|2024-03-20 15:30:00|28.67|26.47|28.94|26.74|29.03|26.83|28.58|26.38|0
1710948900000|2024-03-20 15:35:00|28.91|26.71|29.03|26.83|29.09|26.89|28.85|26.65|0
1710949200000|2024-03-20 15:40:00|29.06|26.86|29.12|26.92|29.15|26.95|28.97|26.77|0
1710949500000|2024-03-20 15:45:00|29.15|26.95|29.35|27.15|29.48|27.28|29.15|26.95|0
1710949800000|2024-03-20 15:50:00|29.38|27.18|29.17|26.97|29.4|27.2|29.11|26.91|0
1710950100000|2024-03-20 15:55:00|29.2|27|29.08|26.88|29.23|27.03|28.99|26.79|0
1710950400000|2024-03-20 16:00:00|29.14|26.94|29.11|26.91|29.2|27|29.05|26.85|0
1710950700000|2024-03-20 16:05:00|29.12|26.92|29.32|27.12|29.53|27.33|29.11|26.91|0
1710951000000|2024-03-20 16:10:00|29.29|27.09|29.5|27.3|29.53|27.33|29.2|27|0
1710951300000|2024-03-20 16:15:00|29.47|27.27|29.34|27.14|29.53|27.33|29.31|27.11|0
1710951600000|2024-03-20 16:20:00|29.31|27.11|29.31|27.11|29.46|27.26|29.28|27.08|0
1710951900000|2024-03-20 16:25:00|29.28|27.08|29.25|27.05|29.34|27.14|29.1|26.9|0
1710952200000|2024-03-20 16:30:00|29.28|27.08|29.22|27.02|29.67|27.47|29.22|27.02|0
1710952500000|2024-03-20 16:35:00|29.19|26.99|28.92|26.72|29.19|26.99|28.86|26.66|0
1710952800000|2024-03-20 16:40:00|28.89|26.69|28.8|26.6|28.89|26.69|28.74|26.54|0
1710953100000|2024-03-20 16:45:00|28.79|26.59|28.74|26.54|28.82|26.62|28.68|26.48|0
1710953400000|2024-03-20 16:50:00|28.77|26.57|28.56|26.36|28.8|26.6|28.56|26.36|0
1710953700000|2024-03-20 16:55:00|28.57|26.38|28.53|26.33|28.62|26.42|28.53|26.33|0
1710954000000|2024-03-20 17:00:00|28.56|26.36|28.76|26.56|28.88|26.68|28.56|26.36|0
1710954300000|2024-03-20 17:05:00|28.73|26.53|29.06|26.86|29.12|26.92|28.73|26.53|0
1710954600000|2024-03-20 17:10:00|29.09|26.89|29.42|27.22|29.48|27.28|29.06|26.86|0
1710954900000|2024-03-20 17:15:00|29.45|27.25|29.27|27.07|29.54|27.34|29.21|27.01|0
1710955200000|2024-03-20 17:20:00|29.21|27.01|29.45|27.25|29.45|27.25|29.21|27.01|0
1710955500000|2024-03-20 17:25:00|29.42|27.22|29.39|27.19|29.42|27.22|29.21|27.01|0
1710955800000|2024-03-20 17:30:00|29.48|27.28|29.2|27|29.48|27.28|29.17|26.97|0
1710956100000|2024-03-20 17:35:00|29.23|27.03|29.6|27.4|29.6|27.4|29.17|26.97|0
1710956400000|2024-03-20 17:40:00|29.57|27.37|29.61|27.41|29.84|27.64|29.57|27.37|0
1710956700000|2024-03-20 17:45:00|29.63|27.43|29.32|27.12|29.78|27.58|29.29|27.09|0
1710957000000|2024-03-20 17:50:00|29.29|27.09|29.11|26.91|29.29|27.09|29.08|26.88|0
1710957300000|2024-03-20 17:55:00|29.14|26.94|29.39|27.19|29.5|27.3|29.14|26.94|0
1710957600000|2024-03-20 18:00:00|29.35|27.15|26.85|24.79|29.35|27.15|26.65|24.6|0
1710957900000|2024-03-20 18:05:00|26.71|24.65|27.71|25.58|27.89|25.75|25.93|23.94|0
1710958200000|2024-03-20 18:10:00|27.29|25.19|27.35|25.25|27.59|25.47|26.62|24.57|0
1710958500000|2024-03-20 18:15:00|27.59|25.47|28.04|25.88|28.19|26.02|27.5|25.38|0
1710958800000|2024-03-20 18:20:00|28.01|25.85|27.5|25.38|28.12|25.95|27.35|25.24|0
1710959100000|2024-03-20 18:25:00|27.47|25.35|26.7|24.65|27.59|25.46|26.67|24.62|0
1710959400000|2024-03-20 18:30:00|26.64|24.59|28.52|26.33|28.52|26.33|26.3|24.27|0
1710959700000|2024-03-20 18:35:00|28.58|26.39|26.84|24.78|28.73|26.53|26.36|24.34|0
1710960000000|2024-03-20 18:40:00|26.64|24.59|26.26|24.24|27.25|25.16|25.72|23.74|0
1710960300000|2024-03-20 18:45:00|25.96|23.97|27.15|25.06|28.13|25.96|24.75|22.85|0
1710960600000|2024-03-20 18:50:00|27.26|25.17|26.32|24.3|28.11|25.95|26.04|24.04|0
1710960900000|2024-03-20 18:55:00|26.28|24.26|26.45|24.41|26.62|24.57|25.75|23.77|0
1710961200000|2024-03-20 19:00:00|26.42|24.39|26.02|24.02|26.45|24.41|25.74|23.76|0
1710961500000|2024-03-20 19:05:00|25.99|23.99|24.9|22.99|25.99|23.99|23.29|21.5|0
1710961800000|2024-03-20 19:10:00|24.96|23.04|25.56|23.6|25.65|23.67|24.65|22.75|0
1710962100000|2024-03-20 19:15:00|25.54|23.57|24.42|22.54|25.58|23.61|24.36|22.49|0
1710962400000|2024-03-20 19:20:00|24.31|22.44|24.49|22.61|24.98|23.06|24.31|22.44|0
1710962700000|2024-03-20 19:25:00|24.52|22.64|24.31|22.44|24.82|22.91|24.17|22.31|0
1710963000000|2024-03-20 19:30:00|24.25|22.39|24.3|22.44|24.33|22.46|24.01|22.17|0
1710963300000|2024-03-20 19:35:00|24.28|22.41|24.54|22.66|24.9|22.98|24.28|22.41|0
1710963600000|2024-03-20 19:40:00|24.52|22.63|25.07|23.14|25.15|23.22|24.46|22.58|0
1710963900000|2024-03-20 19:45:00|25.11|23.18|25.55|23.59|25.55|23.59|24.84|22.93|0
1710964200000|2024-03-20 19:50:00|25.47|23.51|25.14|23.2|25.63|23.66|24.73|22.83|0
1710964500000|2024-03-20 19:55:00|24.89|22.98|24.27|22.4|25.11|23.18|24.14|22.28|0
1710964800000|2024-03-20 20:00:00|24.19|22.33|24.4|22.52|24.95|23.03|23.9|22.06|0
1710965100000|2024-03-20 20:05:00|24.43|22.55|24.08|22.23|24.48|22.6|24.08|22.23|0
1710965400000|2024-03-20 20:10:00|24.03|22.18|23.95|22.11|24.08|22.23|23.87|22.03|0
1710965700000|2024-03-20 20:15:00|23.92|22.08|24.02|22.18|24.05|22.2|23.89|22.06|0
1710966000000|2024-03-20 20:20:00|24.04|22.19|23.92|22.08|24.08|22.22|23.87|22.03|0
1710966300000|2024-03-20 20:25:00|23.89|22.05|23.97|22.13|24.05|22.2|23.89|22.05|0
1710966600000|2024-03-20 20:30:00|23.94|22.1|23.78|21.96|23.97|22.13|23.66|21.84|0
1710966900000|2024-03-20 20:35:00|23.76|21.93|23.86|22.03|23.86|22.03|23.76|21.93|0
1710967200000|2024-03-20 20:40:00|23.89|22.05|23.83|22|23.9|22.06|23.81|21.98|0
1710967500000|2024-03-20 20:45:00|23.89|22.05|23.91|22.07|23.91|22.07|23.83|22|0
1710967800000|2024-03-20 20:50:00|23.9|22.06|23.91|22.07|23.92|22.08|23.86|22.02|0
1710968100000|2024-03-20 20:55:00|23.93|22.09|23.84|22|23.93|22.09|23.84|22|0
1710968400000|2024-03-20 21:00:00|23.86|22.02|23.87|22.03|23.89|22.05|23.83|22|0
1710968700000|2024-03-20 21:05:00|23.86|22.04|23.91|22.07|23.93|22.09|23.86|22.02|0
1710969000000|2024-03-20 21:10:00|23.92|22.08|23.91|22.08|23.92|22.08|23.91|22.07|0
1710969300000|2024-03-20 21:15:00|23.92|22.07|23.91|22.07|23.92|22.07|23.91|22.07|0
1710969600000|2024-03-20 21:20:00|23.92|22.08|24.04|22.19|24.09|22.23|23.9|22.07|0
1710969900000|2024-03-20 21:25:00|24.01|22.16|24.01|22.17|24.05|22.2|23.94|22.1|0
1710970200000|2024-03-20 21:30:00|24.02|22.18|24.08|22.23|24.08|22.23|24.02|22.17|0
1710970500000|2024-03-20 21:35:00|24.1|22.24|24.12|22.26|24.17|22.31|24.07|22.22|0
1710970800000|2024-03-20 21:40:00|24.15|22.29|24.07|22.22|24.15|22.29|24.07|22.22|0
1710971100000|2024-03-20 21:45:00|24.08|22.23|24.04|22.19|24.12|22.26|24.04|22.19|0
1710971400000|2024-03-20 21:50:00|24.07|22.22|24.02|22.17|24.07|22.22|24.01|22.16|0
1710971700000|2024-03-20 21:55:00|24.03|22.18|23.99|22.15|24.04|22.19|23.96|22.12|0
1710972000000|2024-03-20 22:00:00|23.93|22.09|23.99|22.15|24.04|22.19|23.86|22.03|0
1710972300000|2024-03-20 22:05:00|23.96|22.12|23.96|22.12|23.96|22.12|23.81|21.98|0
1710972600000|2024-03-20 22:10:00|23.99|22.14|23.75|21.93|23.99|22.14|23.57|21.76|0
1710972900000|2024-03-20 22:15:00|23.65|21.83|23.67|21.85|23.75|21.93|23.6|21.78|0
1710973200000|2024-03-20 22:20:00|23.69|21.87|23.8|21.97|23.8|21.97|23.67|21.85|0
1710973500000|2024-03-20 22:25:00|23.79|21.96|23.67|21.85|23.79|21.96|23.67|21.85|0
1710973800000|2024-03-20 22:30:00|23.7|21.87|23.73|21.91|23.75|21.92|23.64|21.83|0
1710974100000|2024-03-20 22:35:00|23.75|21.92|23.72|21.89|23.75|21.92|23.63|21.81|0
1710974400000|2024-03-20 22:40:00|23.71|21.88|23.67|21.85|23.71|21.88|23.64|21.82|0
1710974700000|2024-03-20 22:45:00|23.64|21.82|23.59|21.77|23.64|21.82|23.57|21.76|0
1710975000000|2024-03-20 22:50:00|23.56|21.75|23.46|21.65|23.56|21.75|23.43|21.63|0
1710975300000|2024-03-20 22:55:00|23.44|21.64|23.45|21.65|23.51|21.7|23.43|21.63|0
1710975600000|2024-03-20 23:00:00|23.48|21.67|23.43|21.63|23.51|21.7|23.43|21.63|0
1710975900000|2024-03-20 23:05:00|23.42|21.61|23.22|21.44|23.49|21.68|23.22|21.44|0
1710976200000|2024-03-20 23:10:00|23.25|21.46|23.17|21.39|23.25|21.46|23.09|21.32|0
1710976500000|2024-03-20 23:15:00|23.18|21.4|23.12|21.34|23.19|21.41|23.07|21.29|0
1710976800000|2024-03-20 23:20:00|23.1|21.33|22.99|21.22|23.1|21.33|22.94|21.17|0
1710977100000|2024-03-20 23:25:00|22.96|21.2|23.04|21.27|23.06|21.29|22.91|21.15|0
1710977400000|2024-03-20 23:30:00|23.03|21.25|23.06|21.29|23.09|21.31|22.99|21.22|0
1710977700000|2024-03-20 23:35:00|23.09|21.31|23.03|21.26|23.11|21.33|23.01|21.24|0
1710978000000|2024-03-20 23:40:00|23.02|21.25|22.98|21.21|23.08|21.31|22.96|21.19|0
1710978300000|2024-03-20 23:45:00|23.03|21.26|23.13|21.35|23.16|21.38|23.01|21.24|0
1710978600000|2024-03-20 23:50:00|23.16|21.38|23.16|21.38|23.18|21.4|23.08|21.31|0
1710978900000|2024-03-20 23:55:00|23.13|21.35|23.08|21.3|23.18|21.4|23.07|21.29|0
1710979200000|2024-03-21 00:00:00|23.1|21.33|23.2|21.42|23.28|21.49|23.1|21.33|0
1710979500000|2024-03-21 00:05:00|23.18|21.4|23.25|21.46|23.25|21.47|23.13|21.35|0
1710979800000|2024-03-21 00:10:00|23.23|21.44|23.25|21.46|23.3|21.51|23.23|21.44|0
1710980100000|2024-03-21 00:15:00|23.23|21.44|23.3|21.51|23.33|21.53|23.23|21.44|0
1710980400000|2024-03-21 00:20:00|23.28|21.49|23.2|21.41|23.28|21.49|23.2|21.41|0
1710980700000|2024-03-21 00:25:00|23.22|21.44|23.27|21.48|23.3|21.51|23.2|21.41|0
1710981000000|2024-03-21 00:30:00|23.3|21.51|23.32|21.53|23.32|21.53|23.25|21.46|0
1710981300000|2024-03-21 00:35:00|23.31|21.52|24.11|22.26|24.48|22.6|23.3|21.5|0
1710981600000|2024-03-21 00:40:00|24.14|22.28|24.11|22.26|24.14|22.28|24.09|22.23|0
1710981900000|2024-03-21 00:45:00|24.08|22.23|24.11|22.25|24.14|22.28|24.08|22.23|0
1710982200000|2024-03-21 00:50:00|24.08|22.23|24.11|22.25|24.13|22.28|24.03|22.18|0
1710982500000|2024-03-21 00:55:00|24.08|22.23|24.08|22.23|24.13|22.28|24.05|22.2|0
1710982800000|2024-03-21 01:00:00|24.11|22.25|24.1|22.25|24.13|22.28|24.08|22.23|0
1710983100000|2024-03-21 01:05:00|24.13|22.27|24.02|22.18|24.13|22.27|24.02|22.18|0
1710983400000|2024-03-21 01:10:00|24.05|22.2|23.92|22.08|24.05|22.2|23.89|22.06|0
1710983700000|2024-03-21 01:15:00|23.89|22.06|23.89|22.05|23.94|22.1|23.82|21.98|0
1710984000000|2024-03-21 01:20:00|23.92|22.08|24.02|22.17|24.05|22.2|23.89|22.05|0
1710984300000|2024-03-21 01:25:00|24.01|22.16|24.02|22.17|24.05|22.2|23.99|22.15|0
1710984600000|2024-03-21 01:30:00|24.03|22.18|24.07|22.22|24.09|22.24|23.99|22.15|0
1710984900000|2024-03-21 01:35:00|24.09|22.24|24.09|22.24|24.12|22.27|24.07|22.22|0
1710985200000|2024-03-21 01:40:00|24.11|22.25|24.14|22.29|24.18|22.32|24.11|22.25|0
1710985500000|2024-03-21 01:45:00|24.16|22.3|24.04|22.19|24.17|22.31|24.01|22.16|0
1710985800000|2024-03-21 01:50:00|24.01|22.16|24.09|22.24|24.09|22.24|24.01|22.16|0
1710986100000|2024-03-21 01:55:00|24.11|22.26|23.98|22.14|24.11|22.26|23.98|22.14|0
1710986400000|2024-03-21 02:00:00|24.01|22.16|23.95|22.11|24.01|22.16|23.93|22.09|0
1710986700000|2024-03-21 02:05:00|23.97|22.12|23.98|22.13|24.01|22.16|23.93|22.09|0
1710987000000|2024-03-21 02:10:00|23.99|22.15|23.87|22.04|23.99|22.15|23.87|22.04|0
1710987300000|2024-03-21 02:15:00|23.86|22.03|23.82|21.99|23.89|22.05|23.82|21.99|0
1710987600000|2024-03-21 02:20:00|23.83|22|23.77|21.94|23.83|22|23.74|21.92|0
1710987900000|2024-03-21 02:25:00|23.79|21.96|23.74|21.91|23.79|21.96|23.74|21.91|0
1710988200000|2024-03-21 02:30:00|23.71|21.89|23.58|21.77|23.71|21.89|23.53|21.72|0
1710988500000|2024-03-21 02:35:00|23.6|21.78|23.58|21.77|23.61|21.79|23.56|21.75|0
1710988800000|2024-03-21 02:40:00|23.56|21.75|23.58|21.77|23.61|21.79|23.56|21.74|0
1710989100000|2024-03-21 02:45:00|23.61|21.79|23.61|21.79|23.68|21.86|23.61|21.79|0
1710989400000|2024-03-21 02:50:00|23.58|21.77|23.55|21.74|23.61|21.79|23.5|21.69|0
1710989700000|2024-03-21 02:55:00|23.53|21.72|23.58|21.76|23.59|21.78|23.53|21.72|0
1710990000000|2024-03-21 03:00:00|23.55|21.74|23.55|21.74|23.58|21.76|23.52|21.71|0
1710990300000|2024-03-21 03:05:00|23.57|21.76|23.45|21.64|23.57|21.76|23.45|21.64|0
1710990600000|2024-03-21 03:10:00|23.42|21.62|23.44|21.64|23.45|21.64|23.37|21.57|0
1710990900000|2024-03-21 03:15:00|23.43|21.63|23.47|21.66|23.49|21.69|23.42|21.62|0
1710991200000|2024-03-21 03:20:00|23.44|21.64|23.42|21.61|23.44|21.64|23.36|21.57|0
1710991500000|2024-03-21 03:25:00|23.44|21.64|23.44|21.64|23.47|21.66|23.41|21.61|0
1710991800000|2024-03-21 03:30:00|23.46|21.66|23.35|21.55|23.46|21.66|23.35|21.55|0
1710992100000|2024-03-21 03:35:00|23.36|21.56|23.44|21.63|23.44|21.63|23.34|21.54|0
1710992400000|2024-03-21 03:40:00|23.46|21.66|23.46|21.66|23.49|21.68|23.45|21.64|0
1710992700000|2024-03-21 03:45:00|23.45|21.64|23.43|21.63|23.46|21.66|23.41|21.61|0
1710993000000|2024-03-21 03:50:00|23.41|21.61|23.41|21.61|23.46|21.65|23.41|21.61|0
1710993300000|2024-03-21 03:55:00|23.39|21.59|23.35|21.56|23.41|21.61|23.33|21.53|0
1710993600000|2024-03-21 04:00:00|23.38|21.58|23.38|21.58|23.4|21.6|23.33|21.53|0
1710993900000|2024-03-21 04:05:00|23.39|21.59|23.4|21.6|23.4|21.6|23.35|21.55|0
1710994200000|2024-03-21 04:10:00|23.38|21.58|23.32|21.53|23.4|21.6|23.3|21.51|0
1710994500000|2024-03-21 04:15:00|23.35|21.55|23.3|21.5|23.35|21.55|23.3|21.5|0
1710994800000|2024-03-21 04:20:00|23.27|21.48|23.32|21.53|23.32|21.53|23.27|21.48|0
1710995100000|2024-03-21 04:25:00|23.29|21.5|23.27|21.48|23.32|21.53|23.27|21.48|0
1710995400000|2024-03-21 04:30:00|23.29|21.5|23.17|21.38|23.29|21.5|23.14|21.36|0
1710995700000|2024-03-21 04:35:00|23.19|21.41|23.24|21.45|23.24|21.45|23.14|21.36|0
1710996000000|2024-03-21 04:40:00|23.26|21.47|23.24|21.45|23.26|21.47|23.21|21.43|0
1710996300000|2024-03-21 04:45:00|23.21|21.43|23.16|21.38|23.24|21.45|23.14|21.36|0
1710996600000|2024-03-21 04:50:00|23.15|21.37|23.18|21.4|23.21|21.42|23.13|21.36|0
1710996900000|2024-03-21 04:55:00|23.16|21.38|23.13|21.35|23.21|21.42|23.13|21.35|0
1710997200000|2024-03-21 05:00:00|23.16|21.38|23.23|21.44|23.23|21.44|23.11|21.33|0
1710997500000|2024-03-21 05:05:00|23.21|21.42|23.13|21.35|23.21|21.42|23.1|21.33|0
1710997800000|2024-03-21 05:10:00|23.15|21.37|23.13|21.35|23.18|21.4|23.13|21.35|0
1710998100000|2024-03-21 05:15:00|23.14|21.36|23.15|21.37|23.16|21.38|23.1|21.32|0
1710998400000|2024-03-21 05:20:00|23.18|21.39|23.15|21.37|23.18|21.39|23.12|21.35|0
1710998700000|2024-03-21 05:25:00|23.17|21.39|23.17|21.39|23.2|21.41|23.12|21.34|0
1710999000000|2024-03-21 05:30:00|23.2|21.41|23.12|21.34|23.22|21.44|23.1|21.32|0
1710999300000|2024-03-21 05:35:00|23.11|21.33|23.07|21.29|23.12|21.34|23.04|21.27|0
1710999600000|2024-03-21 05:40:00|23.08|21.31|23.11|21.33|23.12|21.34|23.07|21.29|0
1710999900000|2024-03-21 05:45:00|23.12|21.34|23.09|21.31|23.12|21.34|23.07|21.29|0
1711000200000|2024-03-21 05:50:00|23.07|21.29|23.06|21.29|23.09|21.31|23.04|21.27|0
1711000500000|2024-03-21 05:55:00|23.08|21.3|23.06|21.29|23.09|21.31|22.99|21.22|0
1711000800000|2024-03-21 06:00:00|23.04|21.27|23.14|21.36|23.14|21.36|23.01|21.24|0
1711001100000|2024-03-21 06:05:00|23.16|21.38|23.01|21.24|23.16|21.38|23.01|21.24|0
1711001400000|2024-03-21 06:10:00|23.03|21.26|22.98|21.22|23.03|21.26|22.97|21.2|0
1711001700000|2024-03-21 06:15:00|23|21.21|22.98|21.21|23.01|21.24|22.98|21.21|0
1711002000000|2024-03-21 06:20:00|22.96|21.19|23|21.24|23.01|21.24|22.96|21.19|0
1711002300000|2024-03-21 06:25:00|22.99|21.22|22.95|21.19|23|21.24|22.94|21.18|0
1711002600000|2024-03-21 06:30:00|22.98|21.21|23|21.23|23.03|21.26|22.95|21.19|0
1711002900000|2024-03-21 06:35:00|22.99|21.22|23|21.23|23.03|21.25|22.95|21.19|0
1711003200000|2024-03-21 06:40:00|22.99|21.22|23.05|21.28|23.05|21.28|22.95|21.18|0
1711003500000|2024-03-21 06:45:00|23.02|21.25|23.02|21.25|23.09|21.31|23.02|21.25|0
1711003800000|2024-03-21 06:50:00|23.05|21.27|23|21.23|23.12|21.34|23|21.23|0
1711004100000|2024-03-21 06:55:00|23.02|21.25|22.92|21.16|23.02|21.25|22.92|21.16|0
1711004400000|2024-03-21 07:00:00|22.94|21.18|22.86|21.1|22.99|21.23|22.82|21.06|0
1711004700000|2024-03-21 07:05:00|22.84|21.09|22.87|21.11|22.92|21.15|22.84|21.08|0
1711005000000|2024-03-21 07:10:00|22.89|21.13|22.99|21.22|23.01|21.24|22.87|21.11|0
1711005300000|2024-03-21 07:15:00|22.96|21.2|22.89|21.13|22.99|21.22|22.84|21.08|0
1711005600000|2024-03-21 07:20:00|22.86|21.1|22.71|20.96|22.86|21.1|22.69|20.94|0
1711005900000|2024-03-21 07:25:00|22.74|20.99|22.76|21.01|22.79|21.03|22.71|20.96|0
1711006200000|2024-03-21 07:30:00|22.73|20.99|22.81|21.05|22.83|21.08|22.73|20.99|0
1711006500000|2024-03-21 07:35:00|22.83|21.08|22.66|20.91|22.83|21.08|22.66|20.91|0
1711006800000|2024-03-21 07:40:00|22.71|20.96|22.53|20.8|22.71|20.96|22.53|20.8|0
1711007100000|2024-03-21 07:45:00|22.56|20.82|22.56|20.82|22.63|20.89|22.53|20.8|0
1711007400000|2024-03-21 07:50:00|22.58|20.84|22.46|20.73|22.58|20.84|22.43|20.71|0
1711007700000|2024-03-21 07:55:00|22.44|20.72|22.38|20.66|22.47|20.74|22.38|20.66|0
1711008000000|2024-03-21 08:00:00|22.4|20.68|22.5|20.77|22.63|20.89|22.4|20.68|0
1711008300000|2024-03-21 08:05:00|22.51|20.78|22.48|20.75|22.7|20.95|22.45|20.72|0
1711008600000|2024-03-21 08:10:00|22.45|20.72|22.31|20.59|22.72|20.97|22.21|20.5|0
1711008900000|2024-03-21 08:15:00|22.26|20.54|22.28|20.57|22.38|20.66|22.18|20.48|0
1711009200000|2024-03-21 08:20:00|22.3|20.59|22.57|20.84|22.57|20.84|22.28|20.57|0
1711009500000|2024-03-21 08:25:00|22.56|20.83|22.47|20.74|22.57|20.84|22.4|20.68|0
1711009800000|2024-03-21 08:30:00|22.46|20.73|22.35|20.63|22.57|20.84|22.34|20.62|0
1711010100000|2024-03-21 08:35:00|22.32|20.61|22.42|20.7|22.45|20.72|22.27|20.56|0
1711010400000|2024-03-21 08:40:00|22.45|20.72|22.57|20.83|22.64|20.9|22.41|20.69|0
1711010700000|2024-03-21 08:45:00|22.59|20.85|22.52|20.78|22.64|20.9|22.47|20.74|0
1711011000000|2024-03-21 08:50:00|22.49|20.76|22.47|20.74|22.54|20.81|22.39|20.67|0
1711011300000|2024-03-21 08:55:00|22.45|20.73|22.59|20.85|22.61|20.87|22.44|20.71|0
1711011600000|2024-03-21 09:00:00|22.58|20.84|23.77|21.94|23.77|21.94|22.54|20.8|0
1711011900000|2024-03-21 09:05:00|23.29|21.5|22.88|21.12|23.34|21.55|22.62|20.88|0
1711012200000|2024-03-21 09:10:00|22.85|21.1|22.88|21.12|22.9|21.14|22.75|21|0
1711012500000|2024-03-21 09:15:00|22.85|21.09|22.8|21.05|22.88|21.12|22.78|21.02|0
1711012800000|2024-03-21 09:20:00|22.77|21.02|22.9|21.14|22.9|21.14|22.67|20.93|0
1711013100000|2024-03-21 09:25:00|22.87|21.11|22.77|21.02|22.95|21.18|22.71|20.96|0
1711013400000|2024-03-21 09:30:00|22.8|21.04|22.9|21.13|22.97|21.21|22.8|21.04|0
1711013700000|2024-03-21 09:35:00|22.92|21.16|22.72|20.97|22.95|21.18|22.69|20.95|0
1711014000000|2024-03-21 09:40:00|22.69|20.95|22.57|20.83|22.74|20.99|22.54|20.81|0
1711014300000|2024-03-21 09:45:00|22.54|20.81|22.64|20.9|22.64|20.9|22.49|20.76|0
1711014600000|2024-03-21 09:50:00|22.67|20.92|22.61|20.87|22.69|20.94|22.56|20.83|0
1711014900000|2024-03-21 09:55:00|22.64|20.9|22.71|20.97|22.74|20.99|22.64|20.9|0
1711015200000|2024-03-21 10:00:00|22.7|20.95|22.84|21.08|22.86|21.1|22.66|20.92|0
1711015500000|2024-03-21 10:05:00|22.85|21.09|22.78|21.03|23.01|21.24|22.78|21.03|0
1711015800000|2024-03-21 10:10:00|22.81|21.05|22.81|21.05|22.86|21.1|22.71|20.96|0
1711016100000|2024-03-21 10:15:00|22.83|21.08|22.78|21.03|22.91|21.15|22.78|21.03|0
1711016400000|2024-03-21 10:20:00|22.81|21.05|22.68|20.93|22.83|21.08|22.65|20.91|0
1711016700000|2024-03-21 10:25:00|22.65|20.91|22.75|21|22.78|21.03|22.65|20.91|0
1711017000000|2024-03-21 10:30:00|22.73|20.98|22.7|20.96|22.77|21.01|22.68|20.93|0
1711017300000|2024-03-21 10:35:00|22.73|20.98|22.9|21.14|22.9|21.14|22.7|20.96|0
1711017600000|2024-03-21 10:40:00|22.88|21.12|22.92|21.16|23|21.23|22.85|21.09|0
1711017900000|2024-03-21 10:45:00|22.95|21.18|22.9|21.14|22.95|21.18|22.82|21.07|0
1711018200000|2024-03-21 10:50:00|22.87|21.11|22.9|21.13|22.92|21.16|22.85|21.09|0
1711018500000|2024-03-21 10:55:00|22.91|21.15|22.82|21.06|22.92|21.16|22.77|21.02|0
1711018800000|2024-03-21 11:00:00|22.81|21.05|22.74|20.99|22.82|21.06|22.69|20.95|0
1711019100000|2024-03-21 11:05:00|22.77|21.02|22.64|20.9|22.79|21.04|22.64|20.9|0
1711019400000|2024-03-21 11:10:00|22.65|20.91|22.59|20.85|22.67|20.92|22.44|20.71|0
1711019700000|2024-03-21 11:15:00|22.56|20.83|22.56|20.83|22.69|20.94|22.49|20.76|0
1711020000000|2024-03-21 11:20:00|22.55|20.82|22.56|20.83|22.59|20.85|22.41|20.69|0
1711020300000|2024-03-21 11:25:00|22.54|20.8|22.58|20.85|22.61|20.87|22.53|20.8|0
1711020600000|2024-03-21 11:30:00|22.61|20.87|22.36|20.64|22.63|20.89|22.36|20.64|0
1711020900000|2024-03-21 11:35:00|22.41|20.69|22.26|20.55|22.46|20.73|22.21|20.5|0
1711021200000|2024-03-21 11:40:00|22.23|20.52|22.28|20.57|22.31|20.59|22.14|20.43|0
1711021500000|2024-03-21 11:45:00|22.26|20.55|22.23|20.52|22.31|20.59|22.21|20.5|0
1711021800000|2024-03-21 11:50:00|22.28|20.57|22.35|20.63|22.4|20.68|22.28|20.57|0
1711022100000|2024-03-21 11:55:00|22.33|20.61|22.32|20.6|22.43|20.7|22.3|20.59|0
1711022400000|2024-03-21 12:00:00|22.24|20.53|21.96|20.27|22.28|20.56|21.96|20.27|0
1711022700000|2024-03-21 12:05:00|21.98|20.29|22.1|20.4|22.15|20.45|21.91|20.22|0
1711023000000|2024-03-21 12:10:00|22.13|20.43|22.13|20.42|22.22|20.51|22.08|20.38|0
1711023300000|2024-03-21 12:15:00|22.1|20.4|21.78|20.1|22.32|20.6|21.78|20.1|0
1711023600000|2024-03-21 12:20:00|21.8|20.12|21.82|20.14|21.9|20.21|21.75|20.08|0
1711023900000|2024-03-21 12:25:00|21.8|20.12|21.67|20|21.82|20.14|21.63|19.97|0
1711024200000|2024-03-21 12:30:00|21.64|19.98|21.76|20.09|21.8|20.12|21.62|19.95|0
1711024500000|2024-03-21 12:35:00|21.75|20.08|21.79|20.12|21.94|20.25|21.72|20.05|0
1711024800000|2024-03-21 12:40:00|21.77|20.1|21.94|20.25|21.95|20.26|21.72|20.05|0
1711025100000|2024-03-21 12:45:00|21.91|20.23|21.77|20.09|21.94|20.25|21.74|20.07|0
1711025400000|2024-03-21 12:50:00|21.79|20.12|21.79|20.11|21.84|20.16|21.69|20.03|0
1711025700000|2024-03-21 12:55:00|21.8|20.13|21.76|20.09|21.81|20.14|21.72|20.05|0
1711026000000|2024-03-21 13:00:00|21.75|20.08|21.79|20.11|21.85|20.17|21.72|20.05|0
1711026300000|2024-03-21 13:05:00|21.76|20.09|21.91|20.22|21.93|20.24|21.74|20.07|0
1711026600000|2024-03-21 13:10:00|21.93|20.24|21.93|20.24|21.96|20.27|21.88|20.2|0
1711026900000|2024-03-21 13:15:00|21.91|20.22|21.76|20.08|21.93|20.24|21.71|20.04|0
1711027200000|2024-03-21 13:20:00|21.73|20.06|21.66|19.99|21.78|20.11|21.66|19.99|0
1711027500000|2024-03-21 13:25:00|21.64|19.97|21.49|19.84|21.66|19.99|21.25|19.62|0
1711027800000|2024-03-21 13:30:00|21.51|19.86|21.92|20.24|21.95|20.26|21.44|19.79|0
1711028100000|2024-03-21 13:35:00|21.88|20.19|21.42|19.77|21.88|20.19|21.39|19.75|0
1711028400000|2024-03-21 13:40:00|21.37|19.72|21.36|19.71|21.46|19.81|20.9|19.29|0
1711028700000|2024-03-21 13:45:00|21.37|19.72|22.59|20.85|22.64|20.9|21.3|19.66|0
1711029000000|2024-03-21 13:50:00|22.61|20.87|22.36|20.64|22.61|20.87|22.32|20.6|0
1711029300000|2024-03-21 13:55:00|22.34|20.62|22|20.3|22.46|20.73|22|20.3|0
1711029600000|2024-03-21 14:00:00|21.98|20.29|22.09|20.39|22.19|20.48|21.9|20.21|0
1711029900000|2024-03-21 14:05:00|22.12|20.42|21.87|20.19|22.24|20.53|21.75|20.08|0
1711030200000|2024-03-21 14:10:00|21.75|20.08|21.97|20.28|22.06|20.37|21.75|20.08|0
1711030500000|2024-03-21 14:15:00|21.94|20.26|21.75|20.08|21.99|20.3|21.73|20.05|0
1711030800000|2024-03-21 14:20:00|21.72|20.05|21.72|20.05|21.77|20.1|21.44|19.79|0
1711031100000|2024-03-21 14:25:00|21.74|20.06|21.65|19.98|21.74|20.06|21.48|19.83|0
1711031400000|2024-03-21 14:30:00|21.63|19.96|22.03|20.34|22.18|20.48|21.6|19.94|0
1711031700000|2024-03-21 14:35:00|22.01|20.32|22.01|20.32|22.11|20.41|21.82|20.14|0
1711032000000|2024-03-21 14:40:00|21.96|20.27|21.53|19.87|22.2|20.49|21.48|19.83|0
1711032300000|2024-03-21 14:45:00|21.55|19.89|21.53|19.87|21.9|20.22|21.45|19.8|0
1711032600000|2024-03-21 14:50:00|21.52|19.86|21.6|19.94|21.75|20.07|21.52|19.86|0
1711032900000|2024-03-21 14:55:00|21.62|19.96|21.91|20.23|21.92|20.24|21.55|19.9|0
1711033200000|2024-03-21 15:00:00|21.84|20.16|22.06|20.36|22.1|20.4|21.65|19.98|0
1711033500000|2024-03-21 15:05:00|22.1|20.4|22.3|20.58|22.42|20.7|22.08|20.38|0
1711033800000|2024-03-21 15:10:00|22.27|20.56|22.05|20.36|22.3|20.58|22.03|20.33|0
1711034100000|2024-03-21 15:15:00|22.03|20.33|22.2|20.49|22.34|20.63|21.93|20.24|0
1711034400000|2024-03-21 15:20:00|22.25|20.53|22.04|20.34|22.27|20.56|21.95|20.26|0
1711034700000|2024-03-21 15:25:00|22.02|20.33|22.05|20.35|22.24|20.53|22.02|20.33|0
1711035000000|2024-03-21 15:30:00|22.02|20.33|21.88|20.19|22.17|20.46|21.82|20.14|0
1711035300000|2024-03-21 15:35:00|21.85|20.17|21.73|20.06|21.86|20.18|21.68|20.01|0
1711035600000|2024-03-21 15:40:00|21.71|20.04|21.75|20.08|21.8|20.12|21.63|19.97|0
1711035900000|2024-03-21 15:45:00|21.78|20.1|22.16|20.46|22.21|20.5|21.68|20.01|0
1711036200000|2024-03-21 15:50:00|22.18|20.48|22.13|20.43|22.18|20.48|21.89|20.21|0
1711036500000|2024-03-21 15:55:00|22.11|20.41|22.04|20.34|22.11|20.41|21.96|20.27|0
1711036800000|2024-03-21 16:00:00|22.06|20.36|22.01|20.32|22.18|20.47|21.99|20.29|0
1711037100000|2024-03-21 16:05:00|21.99|20.29|22.11|20.4|22.15|20.45|21.84|20.16|0
1711037400000|2024-03-21 16:10:00|22.1|20.43|21.93|20.25|22.18|20.47|21.91|20.22|0
1711037700000|2024-03-21 16:15:00|21.89|20.2|21.93|20.25|21.98|20.29|21.81|20.14|0
1711038000000|2024-03-21 16:20:00|21.91|20.22|21.93|20.24|22|20.31|21.81|20.13|0
1711038300000|2024-03-21 16:25:00|21.92|20.23|21.81|20.13|21.98|20.29|21.76|20.09|0
1711038600000|2024-03-21 16:30:00|21.79|20.11|22.07|20.38|22.1|20.4|21.69|20.02|0
1711038900000|2024-03-21 16:35:00|22.1|20.4|22.05|20.35|22.24|20.53|21.98|20.29|0
1711039200000|2024-03-21 16:40:00|22.02|20.33|22.24|20.53|22.26|20.55|21.95|20.26|0
1711039500000|2024-03-21 16:45:00|22.26|20.55|22.17|20.46|22.34|20.62|22.14|20.44|0
1711039800000|2024-03-21 16:50:00|22.14|20.44|22.04|20.35|22.17|20.46|21.99|20.3|0
1711040100000|2024-03-21 16:55:00|22.02|20.32|22.04|20.35|22.09|20.39|21.99|20.3|0
1711040400000|2024-03-21 17:00:00|22.07|20.37|22.36|20.64|22.58|20.84|22.07|20.37|0
1711040700000|2024-03-21 17:05:00|22.33|20.61|22.38|20.66|22.45|20.73|22.21|20.5|0
1711041000000|2024-03-21 17:10:00|22.35|20.63|22.16|20.45|22.35|20.63|22.09|20.39|0
1711041300000|2024-03-21 17:15:00|22.18|20.48|22.33|20.61|22.38|20.65|22.16|20.45|0
1711041600000|2024-03-21 17:20:00|22.35|20.63|22.55|20.81|22.57|20.83|22.35|20.63|0
1711041900000|2024-03-21 17:25:00|22.52|20.79|22.4|20.67|22.52|20.79|22.3|20.58|0
1711042200000|2024-03-21 17:30:00|22.47|20.74|22.58|20.84|22.59|20.86|22.4|20.67|0
1711042500000|2024-03-21 17:35:00|22.59|20.85|22.35|20.63|22.59|20.85|22.35|20.63|0
1711042800000|2024-03-21 17:40:00|22.32|20.6|22.27|20.56|22.44|20.72|22.25|20.53|0
1711043100000|2024-03-21 17:45:00|22.25|20.53|22.64|20.9|22.74|20.99|22.25|20.53|0
1711043400000|2024-03-21 17:50:00|22.61|20.87|22.93|21.17|22.96|21.19|22.54|20.8|0
1711043700000|2024-03-21 17:55:00|22.91|21.15|22.93|21.17|23.01|21.24|22.86|21.1|0
1711044000000|2024-03-21 18:00:00|23.03|21.26|22.88|21.12|23.11|21.33|22.83|21.08|0
1711044300000|2024-03-21 18:05:00|22.86|21.1|23.21|21.42|23.21|21.42|22.76|21.01|0
1711044600000|2024-03-21 18:10:00|23.18|21.4|23.05|21.28|23.23|21.44|22.93|21.16|0
1711044900000|2024-03-21 18:15:00|23.08|21.3|22.93|21.16|23.15|21.37|22.88|21.12|0
1711045200000|2024-03-21 18:20:00|22.88|21.12|22.98|21.21|23|21.23|22.7|20.96|0
1711045500000|2024-03-21 18:25:00|22.95|21.18|22.72|20.98|22.95|21.18|22.65|20.91|0
1711045800000|2024-03-21 18:30:00|22.75|21|23.05|21.27|23.05|21.27|22.72|20.98|0
1711046100000|2024-03-21 18:35:00|23.1|21.32|23.43|21.62|23.58|21.77|23.1|21.32|0
1711046400000|2024-03-21 18:40:00|23.45|21.65|23.3|21.5|23.71|21.88|23.27|21.48|0
1711046700000|2024-03-21 18:45:00|23.32|21.53|23.35|21.55|23.37|21.57|23.08|21.31|0
1711047000000|2024-03-21 18:50:00|23.32|21.53|23.34|21.55|23.35|21.55|23.17|21.39|0
1711047300000|2024-03-21 18:55:00|23.37|21.57|23.44|21.64|23.7|21.88|23.34|21.55|0
1711047600000|2024-03-21 19:00:00|23.42|21.62|23.49|21.69|23.67|21.85|23.39|21.59|0
1711047900000|2024-03-21 19:05:00|23.47|21.66|23.16|21.38|23.47|21.66|23.14|21.36|0
1711048200000|2024-03-21 19:10:00|23.19|21.4|23.24|21.45|23.26|21.47|23.01|21.24|0
1711048500000|2024-03-21 19:15:00|23.21|21.43|22.98|21.21|23.21|21.43|22.93|21.17|0
1711048800000|2024-03-21 19:20:00|22.96|21.19|23.18|21.4|23.31|21.52|22.92|21.16|0
1711049100000|2024-03-21 19:25:00|23.21|21.42|22.98|21.21|23.21|21.42|22.95|21.19|0
1711049400000|2024-03-21 19:30:00|22.95|21.19|23.08|21.3|23.08|21.3|22.63|20.89|0
1711049700000|2024-03-21 19:35:00|23.1|21.33|23.33|21.54|23.41|21.61|23.05|21.28|0
1711050000000|2024-03-21 19:40:00|23.3|21.51|22.9|21.14|23.3|21.51|22.87|21.12|0
1711050300000|2024-03-21 19:45:00|22.92|21.16|23.28|21.49|23.4|21.6|22.87|21.11|0
1711050600000|2024-03-21 19:50:00|23.17|21.39|23.3|21.51|23.38|21.58|23.02|21.25|0
1711050900000|2024-03-21 19:55:00|23.22|21.44|22.7|20.96|23.43|21.62|22.11|20.41|0
1711051200000|2024-03-21 20:00:00|22.6|20.86|22.48|20.75|22.6|20.86|22.3|20.59|0
1711051500000|2024-03-21 20:05:00|22.45|20.72|22.25|20.54|22.48|20.75|22.23|20.52|0
1711051800000|2024-03-21 20:10:00|22.23|20.52|22.13|20.42|22.23|20.52|22.03|20.33|0
1711052100000|2024-03-21 20:15:00|22.15|20.45|22.05|20.35|22.18|20.47|22.03|20.33|0
1711052400000|2024-03-21 20:20:00|22.06|20.37|21.93|20.24|22.08|20.38|21.93|20.24|0
1711052700000|2024-03-21 20:25:00|21.95|20.26|22.05|20.35|22.05|20.35|21.93|20.24|0
1711053000000|2024-03-21 20:30:00|22.02|20.33|22.14|20.44|22.17|20.46|22.02|20.33|0
1711053300000|2024-03-21 20:35:00|22.17|20.46|22.09|20.39|22.17|20.46|22.07|20.37|0
1711053600000|2024-03-21 20:40:00|22.08|20.38|22.09|20.39|22.09|20.39|22.02|20.33|0
1711053900000|2024-03-21 20:45:00|22.08|20.38|22.04|20.35|22.11|20.4|22.04|20.35|0
1711054200000|2024-03-21 20:50:00|22.07|20.37|22.14|20.44|22.14|20.44|22.07|20.37|0
1711054500000|2024-03-21 20:55:00|22.11|20.41|22.05|20.36|22.11|20.41|22.04|20.34|0
1711054800000|2024-03-21 21:00:00|22.07|20.37|22.01|20.32|22.07|20.37|22.01|20.32|0
1711055100000|2024-03-21 21:05:00|22|20.31|21.99|20.3|22|20.31|21.99|20.3|0
1711055400000|2024-03-21 21:10:00|21.98|20.29|21.99|20.3|22.01|20.31|21.94|20.25|0
1711055700000|2024-03-21 21:15:00|22|20.31|22.05|20.35|22.08|20.38|22|20.31|0
1711056000000|2024-03-21 21:20:00|22.04|20.33|22.03|20.33|22.04|20.33|22.03|20.33|0
1711056300000|2024-03-21 21:25:00|22.02||22.02||22.02||22.02||0
1711056600000|2024-03-21 21:30:00|22.04|20.35|22.04|20.34|22.05|20.35|22.04|20.34|0
1711056900000|2024-03-21 21:35:00|22.03|20.35|22.05|20.35|22.06|20.36|22.03|20.35|0
1711057200000|2024-03-21 21:40:00|22.06|20.36|22.06|20.36|22.09|20.39|22.05|20.35|0
1711057500000|2024-03-21 21:45:00|22.07|20.37|22.07|20.37|22.08|20.38|21.99|20.3|0
1711057800000|2024-03-21 21:50:00|22.08|20.38|22.12|20.42|22.12|20.42|22.07|20.37|0
1711058100000|2024-03-21 21:55:00|22.14|20.44|22.1|20.4|22.19|20.48|22.1|20.4|0
1711058400000|2024-03-21 22:00:00|22.11|20.41|22.04|20.35|22.11|20.41|21.97|20.28|0
1711058700000|2024-03-21 22:05:00|22.03|20.34|22.3|20.59|22.31|20.6|22.03|20.34|0
1711059000000|2024-03-21 22:10:00|22.31|20.6|22.24|20.53|22.31|20.6|22.14|20.44|0
1711059300000|2024-03-21 22:15:00|22.21|20.5|22.24|20.53|22.26|20.55|22.14|20.43|0
1711059600000|2024-03-21 22:20:00|22.25|20.54|22.28|20.57|22.28|20.57|22.24|20.52|0
1711059900000|2024-03-21 22:25:00|22.27|20.56|22.28|20.57|22.28|20.57|22.26|20.55|0
1711060200000|2024-03-21 22:30:00|22.26|20.55|22.03|20.34|22.26|20.55|22.03|20.34|0
1711060500000|2024-03-21 22:35:00|22.08|20.38|21.98|20.29|22.08|20.38|21.98|20.29|0
1711060800000|2024-03-21 22:40:00|22.01|20.32|21.98|20.29|22.03|20.34|21.96|20.27|0
1711061100000|2024-03-21 22:45:00|21.96|20.27|21.91|20.22|21.98|20.29|21.9|20.21|0
1711061400000|2024-03-21 22:50:00|21.9|20.21|21.86|20.18|21.91|20.22|21.83|20.15|0
1711061700000|2024-03-21 22:55:00|21.85|20.17|21.86|20.17|21.86|20.18|21.83|20.15|0
1711062000000|2024-03-21 23:00:00|21.88|20.2|21.88|20.2|21.93|20.24|21.85|20.17|0
1711062300000|2024-03-21 23:05:00|21.89|20.21|21.85|20.17|21.9|20.22|21.83|20.15|0
1711062600000|2024-03-21 23:10:00|21.88|20.19|21.62|19.96|21.88|20.19|21.6|19.94|0
1711062900000|2024-03-21 23:15:00|21.63|19.97|21.74|20.07|21.76|20.09|21.62|19.96|0
1711063200000|2024-03-21 23:20:00|21.72|20.05|21.69|20.02|21.74|20.07|21.64|19.98|0
1711063500000|2024-03-21 23:25:00|21.67|20|21.64|19.98|21.67|20|21.62|19.95|0
1711063800000|2024-03-21 23:30:00|21.62|19.95|21.6|19.94|21.66|20|21.59|19.93|0
1711064100000|2024-03-21 23:35:00|21.59|19.93|21.6|19.94|21.61|19.95|21.54|19.88|0
1711064400000|2024-03-21 23:40:00|21.59|19.93|21.56|19.9|21.61|19.95|21.54|19.88|0
1711064700000|2024-03-21 23:45:00|21.54|19.88|21.54|19.88|21.59|19.93|21.51|19.86|0
1711065000000|2024-03-21 23:50:00|21.56|19.9|21.51|19.86|21.56|19.9|21.49|19.84|0
1711065300000|2024-03-21 23:55:00|21.49|19.83|21.53|19.88|21.53|19.88|21.49|19.83|0
1711065600000|2024-03-22 00:00:00|21.51|19.86|21.47|19.82|21.53|19.88|21.44|19.79|0
1711065900000|2024-03-22 00:05:00|21.48|19.83|21.58|19.92|21.58|19.92|21.44|19.79|0
1711066200000|2024-03-22 00:10:00|21.56|19.9|21.58|19.92|21.6|19.94|21.51|19.85|0
1711066500000|2024-03-22 00:15:00|21.6|19.94|21.55|19.89|21.65|19.98|21.53|19.87|0
1711066800000|2024-03-22 00:20:00|21.58|19.92|21.5|19.85|21.58|19.92|21.48|19.83|0
1711067100000|2024-03-22 00:25:00|21.49|19.84|21.53|19.87|21.55|19.89|21.48|19.83|0
1711067400000|2024-03-22 00:30:00|21.52|19.85|21.57|19.91|21.57|19.91|21.48|19.82|0
1711067700000|2024-03-22 00:35:00|21.55|19.89|21.57|19.91|21.57|19.91|21.5|19.84|0
1711068000000|2024-03-22 00:40:00|21.55|19.89|21.64|19.98|21.67|20|21.52|19.87|0
1711068300000|2024-03-22 00:45:00|21.62|19.95|21.66|20|21.74|20.07|21.62|19.95|0
1711068600000|2024-03-22 00:50:00|21.65|19.99|21.61|19.95|21.66|20|21.61|19.95|0
1711068900000|2024-03-22 00:55:00|21.59|19.93|21.54|19.88|21.59|19.93|21.54|19.88|0
1711069200000|2024-03-22 01:00:00|21.55|19.89|21.61|19.95|21.64|19.97|21.55|19.89|0
1711069500000|2024-03-22 01:05:00|21.62|19.96|21.47|19.81|21.62|19.96|21.47|19.81|0
1711069800000|2024-03-22 01:10:00|21.46|19.8|21.5|19.85|21.51|19.86|21.45|19.8|0
1711070100000|2024-03-22 01:15:00|21.51|19.86|21.53|19.88|21.53|19.88|21.46|19.81|0
1711070400000|2024-03-22 01:20:00|21.52|19.87|21.58|19.92|21.58|19.92|21.52|19.87|0
1711070700000|2024-03-22 01:25:00|21.56|19.9|21.51|19.85|21.58|19.92|21.51|19.85|0
1711071000000|2024-03-22 01:30:00|21.53|19.87|21.43|19.78|21.55|19.9|21.43|19.78|0
1711071300000|2024-03-22 01:35:00|21.46|19.81|21.77|20.1|21.8|20.12|21.46|19.81|0
1711071600000|2024-03-22 01:40:00|21.79|20.12|21.74|20.07|21.84|20.16|21.7|20.03|0
1711071900000|2024-03-22 01:45:00|21.77|20.09|21.84|20.16|21.84|20.16|21.65|19.98|0
1711072200000|2024-03-22 01:50:00|21.86|20.18|21.86|20.18|21.91|20.23|21.79|20.12|0
1711072500000|2024-03-22 01:55:00|21.89|20.2|22.08|20.38|22.11|20.41|21.86|20.18|0
1711072800000|2024-03-22 02:00:00|22.06|20.36|22.03|20.34|22.06|20.36|21.96|20.27|0
1711073100000|2024-03-22 02:05:00|22.04|20.35|22.03|20.34|22.08|20.38|21.98|20.29|0
1711073400000|2024-03-22 02:10:00|22.01|20.31|22.03|20.33|22.03|20.33|21.93|20.24|0
1711073700000|2024-03-22 02:15:00|22.05|20.36|22.03|20.33|22.08|20.38|22|20.31|0
1711074000000|2024-03-22 02:20:00|22.05|20.36|21.98|20.29|22.05|20.36|21.94|20.25|0
1711074300000|2024-03-22 02:25:00|22|20.31|22.02|20.33|22.03|20.33|21.98|20.29|0
1711074600000|2024-03-22 02:30:00|22.05|20.35|22.15|20.44|22.15|20.44|22.02|20.33|0
1711074900000|2024-03-22 02:35:00|22.17|20.47|22.37|20.65|22.44|20.72|22.15|20.44|0
1711075200000|2024-03-22 02:40:00|22.39|20.67|22.37|20.65|22.52|20.79|22.34|20.62|0
1711075500000|2024-03-22 02:45:00|22.47|20.74|22.36|20.64|22.47|20.74|22.29|20.58|0
1711075800000|2024-03-22 02:50:00|22.35|20.63|22.39|20.67|22.39|20.67|22.31|20.6|0
1711076100000|2024-03-22 02:55:00|22.36|20.64|22.46|20.73|22.47|20.75|22.36|20.64|0
1711076400000|2024-03-22 03:00:00|22.45|20.72|22.36|20.64|22.49|20.76|22.36|20.64|0
1711076700000|2024-03-22 03:05:00|22.34|20.62|22.33|20.62|22.36|20.64|22.31|20.59|0
1711077000000|2024-03-22 03:10:00|22.31|20.59|22.41|20.68|22.41|20.68|22.31|20.59|0
1711077300000|2024-03-22 03:15:00|22.38|20.66|22.33|20.61|22.38|20.66|22.26|20.54|0
1711077600000|2024-03-22 03:20:00|22.31|20.59|22.2|20.5|22.33|20.61|22.18|20.47|0
1711077900000|2024-03-22 03:25:00|22.22|20.51|22.23|20.52|22.25|20.54|22.13|20.43|0
1711078200000|2024-03-22 03:30:00|22.25|20.54|22.48|20.75|22.48|20.75|22.25|20.54|0
1711078500000|2024-03-22 03:35:00|22.45|20.72|22.25|20.54|22.48|20.75|22.23|20.52|0
1711078800000|2024-03-22 03:40:00|22.22|20.52|22.22|20.51|22.27|20.56|22.2|20.49|0
1711079100000|2024-03-22 03:45:00|22.2|20.49|22.22|20.51|22.22|20.51|22.16|20.46|0
1711079400000|2024-03-22 03:50:00|22.2|20.49|22.2|20.49|22.25|20.54|22.2|20.49|0
1711079700000|2024-03-22 03:55:00|22.17|20.46|22.14|20.44|22.19|20.49|22.14|20.44|0
1711080000000|2024-03-22 04:00:00|22.12|20.42|22.09|20.39|22.12|20.42|22.07|20.37|0
1711080300000|2024-03-22 04:05:00|22.07|20.37|21.99|20.3|22.07|20.37|21.95|20.26|0
1711080600000|2024-03-22 04:10:00|21.94|20.26|21.85|20.16|21.97|20.28|21.85|20.16|0
1711080900000|2024-03-22 04:15:00|21.82|20.14|21.92|20.23|21.92|20.23|21.81|20.13|0
1711081200000|2024-03-22 04:20:00|21.94|20.25|21.87|20.18|21.94|20.25|21.84|20.16|0
1711081500000|2024-03-22 04:25:00|21.89|20.21|21.91|20.23|21.91|20.23|21.87|20.18|0
1711081800000|2024-03-22 04:30:00|21.89|20.21|21.79|20.11|21.89|20.21|21.79|20.11|0
1711082100000|2024-03-22 04:35:00|21.81|20.14|21.81|20.14|21.84|20.16|21.81|20.14|0
1711082400000|2024-03-22 04:40:00|21.84|20.16|21.84|20.16|21.89|20.2|21.81|20.13|0
1711082700000|2024-03-22 04:45:00|21.85|20.17|21.88|20.2|21.9|20.21|21.8|20.12|0
1711083000000|2024-03-22 04:50:00|21.86|20.18|21.83|20.15|21.88|20.2|21.81|20.13|0
1711083300000|2024-03-22 04:55:00|21.86|20.18|21.86|20.17|21.88|20.2|21.81|20.13|0
1711083600000|2024-03-22 05:00:00|21.87|20.19|21.82|20.14|21.88|20.2|21.81|20.13|0
1711083900000|2024-03-22 05:05:00|21.81|20.13|21.83|20.15|21.85|20.17|21.78|20.1|0
1711084200000|2024-03-22 05:10:00|21.82|20.14|21.78|20.1|21.83|20.15|21.78|20.1|0
1711084500000|2024-03-22 05:15:00|21.8|20.13|21.73|20.06|21.8|20.13|21.68|20.01|0
1711084800000|2024-03-22 05:20:00|21.75|20.08|21.85|20.17|21.9|20.21|21.75|20.08|0
1711085100000|2024-03-22 05:25:00|21.82|20.14|21.8|20.12|21.85|20.17|21.77|20.1|0
1711085400000|2024-03-22 05:30:00|21.82|20.14|21.77|20.1|21.87|20.19|21.77|20.1|0
1711085700000|2024-03-22 05:35:00|21.8|20.12|21.77|20.1|21.84|20.16|21.75|20.07|0
1711086000000|2024-03-22 05:40:00|21.75|20.07|21.77|20.09|21.79|20.12|21.72|20.05|0
1711086300000|2024-03-22 05:45:00|21.79|20.12|21.72|20.05|21.79|20.12|21.72|20.05|0
1711086600000|2024-03-22 05:50:00|21.74|20.07|21.78|20.1|21.78|20.1|21.72|20.05|0
1711086900000|2024-03-22 05:55:00|21.79|20.11|21.81|20.14|21.84|20.16|21.77|20.09|0
1711087200000|2024-03-22 06:00:00|21.8|20.12|21.81|20.13|21.84|20.16|21.76|20.09|0
1711087500000|2024-03-22 06:05:00|21.8|20.12|21.81|20.13|21.81|20.13|21.74|20.06|0
1711087800000|2024-03-22 06:10:00|21.79|20.11|21.66|20|21.79|20.11|21.61|19.95|0
1711088100000|2024-03-22 06:15:00|21.65|19.99|21.69|20.02|21.71|20.04|21.65|19.98|0
1711088400000|2024-03-22 06:20:00|21.7|20.03|21.71|20.04|21.76|20.08|21.7|20.03|0
1711088700000|2024-03-22 06:25:00|21.73|20.06|21.79|20.12|21.8|20.13|21.66|19.99|0
1711089000000|2024-03-22 06:30:00|21.78|20.1|21.92|20.24|21.92|20.24|21.78|20.1|0
1711089300000|2024-03-22 06:35:00|21.89|20.2|21.9|20.21|21.92|20.24|21.86|20.18|0
1711089600000|2024-03-22 06:40:00|21.89|20.2|21.92|20.24|21.92|20.24|21.85|20.17|0
1711089900000|2024-03-22 06:45:00|21.95|20.26|21.85|20.17|21.95|20.26|21.85|20.17|0
1711090200000|2024-03-22 06:50:00|21.87|20.19|21.92|20.23|21.97|20.28|21.87|20.19|0
1711090500000|2024-03-22 06:55:00|21.89|20.21|21.89|20.21|21.92|20.23|21.82|20.14|0
1711090800000|2024-03-22 07:00:00|21.91|20.22|22.06|20.37|22.14|20.44|21.87|20.19|0
1711091100000|2024-03-22 07:05:00|22.04|20.34|22.11|20.41|22.11|20.41|21.99|20.3|0
1711091400000|2024-03-22 07:10:00|22.09|20.39|22.16|20.45|22.23|20.52|22.09|20.39|0
1711091700000|2024-03-22 07:15:00|22.18|20.48|22.1|20.4|22.25|20.53|22.08|20.38|0
1711092000000|2024-03-22 07:20:00|22.11|20.41|22.24|20.53|22.31|20.59|22.11|20.41|0
1711092300000|2024-03-22 07:25:00|22.23|20.52|22.38|20.66|22.4|20.68|22.23|20.52|0
1711092600000|2024-03-22 07:30:00|22.4|20.68|22.4|20.68|22.45|20.73|22.38|20.66|0
1711092900000|2024-03-22 07:35:00|22.41|20.69|22.45|20.72|22.58|20.84|22.41|20.69|0
1711093200000|2024-03-22 07:40:00|22.46|20.73|22.32|20.61|22.47|20.75|22.27|20.56|0
1711093500000|2024-03-22 07:45:00|22.3|20.58|22.64|20.9|22.77|21.02|21.92|20.24|0
1711093800000|2024-03-22 07:50:00|22.59|20.85|22.71|20.97|22.74|20.99|22.54|20.81|0
1711094100000|2024-03-22 07:55:00|22.74|20.99|22.59|20.85|22.75|21|22.56|20.83|0
1711094400000|2024-03-22 08:00:00|22.61|20.87|22.54|20.8|22.61|20.87|22.46|20.73|0
1711094700000|2024-03-22 08:05:00|22.51|20.78|22.63|20.89|22.63|20.89|22.46|20.73|0
1711095000000|2024-03-22 08:10:00|22.67|20.93|22.33|20.62|22.76|21.01|22.33|20.62|0
1711095300000|2024-03-22 08:15:00|22.36|20.64|22.36|20.64|22.56|20.82|22.26|20.55|0
1711095600000|2024-03-22 08:20:00|22.34|20.63|22.26|20.54|22.41|20.68|22.16|20.45|0
1711095900000|2024-03-22 08:25:00|22.24|20.53|22.35|20.63|22.35|20.64|22.21|20.5|0
1711096200000|2024-03-22 08:30:00|22.33|20.61|22.13|20.43|22.33|20.61|22.03|20.34|0
1711096500000|2024-03-22 08:35:00|22.11|20.4|22.1|20.4|22.28|20.56|22.05|20.36|0
1711096800000|2024-03-22 08:40:00|22.13|20.43|21.98|20.29|22.13|20.43|21.96|20.27|0
1711097100000|2024-03-22 08:45:00|21.93|20.24|22|20.31|22.05|20.36|21.91|20.22|0
1711097400000|2024-03-22 08:50:00|21.98|20.29|22.05|20.35|22.17|20.47|21.98|20.29|0
1711097700000|2024-03-22 08:55:00|22.07|20.38|22|20.31|22.15|20.44|21.9|20.22|0
1711098000000|2024-03-22 09:00:00|21.97|20.28|21.99|20.29|22.05|20.35|21.9|20.22|0
1711098300000|2024-03-22 09:05:00|22|20.31|21.92|20.24|22|20.31|21.75|20.08|0
1711098600000|2024-03-22 09:10:00|21.95|20.26|21.8|20.12|21.95|20.26|21.75|20.08|0
1711098900000|2024-03-22 09:15:00|21.78|20.1|21.92|20.23|21.92|20.23|21.75|20.08|0
1711099200000|2024-03-22 09:20:00|21.94|20.26|22.48|20.75|22.76|21.01|21.92|20.23|0
1711099500000|2024-03-22 09:25:00|22.51|20.78|22.49|20.76|22.58|20.84|22.47|20.74|0
1711099800000|2024-03-22 09:30:00|22.51|20.77|22.48|20.75|22.51|20.77|22.38|20.66|0
1711100100000|2024-03-22 09:35:00|22.5|20.77|22.55|20.82|22.58|20.84|22.48|20.75|0
1711100400000|2024-03-22 09:40:00|22.53|20.79|22.53|20.79|22.54|20.81|22.47|20.74|0
1711100700000|2024-03-22 09:45:00|22.55|20.82|22.57|20.84|22.6|20.86|22.48|20.75|0
1711101000000|2024-03-22 09:50:00|22.56|20.83|22.46|20.73|22.56|20.83|22.45|20.72|0
1711101300000|2024-03-22 09:55:00|22.47|20.74|22.37|20.65|22.47|20.74|22.32|20.61|0
1711101600000|2024-03-22 10:00:00|22.35|20.63|22.32|20.6|22.4|20.67|22.27|20.56|0
1711101900000|2024-03-22 10:05:00|22.31|20.59|22.39|20.67|22.4|20.67|22.3|20.58|0
1711102200000|2024-03-22 10:10:00|22.42|20.69|22.47|20.74|22.47|20.74|22.33|20.61|0
1711102500000|2024-03-22 10:15:00|22.49|20.76|22.42|20.69|22.49|20.76|22.34|20.62|0
1711102800000|2024-03-22 10:20:00|22.39|20.67|22.29|20.58|22.39|20.67|22.24|20.53|0
1711103100000|2024-03-22 10:25:00|22.28|20.57|22.29|20.58|22.34|20.62|22.28|20.57|0
1711103400000|2024-03-22 10:30:00|22.27|20.55|22.34|20.62|22.36|20.64|22.26|20.55|0
1711103700000|2024-03-22 10:35:00|22.31|20.6|22.31|20.59|22.34|20.62|22.24|20.53|0
1711104000000|2024-03-22 10:40:00|22.29|20.57|22.16|20.46|22.29|20.57|22.16|20.46|0
1711104300000|2024-03-22 10:45:00|22.19|20.48|22.16|20.46|22.24|20.53|22.09|20.39|0
1711104600000|2024-03-22 10:50:00|22.15|20.45|22.33|20.61|22.33|20.61|22.15|20.45|0
1711104900000|2024-03-22 10:55:00|22.38|20.66|22.4|20.68|22.43|20.7|22.36|20.64|0
1711105200000|2024-03-22 11:00:00|22.39|20.67|22.3|20.59|22.4|20.68|22.28|20.57|0
1711105500000|2024-03-22 11:05:00|22.33|20.61|22.25|20.54|22.35|20.63|22.18|20.47|0
1711105800000|2024-03-22 11:10:00|22.23|20.52|22.18|20.47|22.27|20.55|22.15|20.45|0
1711106100000|2024-03-22 11:15:00|22.2|20.49|22.35|20.63|22.35|20.63|22.18|20.47|0
1711106400000|2024-03-22 11:20:00|22.37|20.65|22.64|20.9|22.67|20.93|22.37|20.65|0
1711106700000|2024-03-22 11:25:00|22.62|20.88|22.62|20.88|22.69|20.95|22.59|20.85|0
1711107000000|2024-03-22 11:30:00|22.64|20.9|22.64|20.9|22.64|20.9|22.59|20.85|0
1711107300000|2024-03-22 11:35:00|22.62|20.88|22.87|21.11|22.87|21.11|22.59|20.85|0
1711107600000|2024-03-22 11:40:00|22.84|21.08|23.04|21.27|23.09|21.32|22.84|21.08|0
1711107900000|2024-03-22 11:45:00|23.05|21.28|23.65|21.83|23.68|21.86|23.04|21.27|0
1711108200000|2024-03-22 11:50:00|23.63|21.81|23.63|21.81|23.86|22.03|23.6|21.79|0
1711108500000|2024-03-22 11:55:00|23.65|21.83|23.73|21.9|23.86|22.02|23.64|21.82|0
1711108800000|2024-03-22 12:00:00|23.75|21.93|23.88|22.05|23.99|22.14|23.68|21.85|0
1711109100000|2024-03-22 12:05:00|23.91|22.07|23.67|21.85|23.96|22.12|23.65|21.83|0
1711109400000|2024-03-22 12:10:00|23.69|21.86|23.59|21.78|23.72|21.9|23.47|21.66|0
1711109700000|2024-03-22 12:15:00|23.57|21.75|23.64|21.83|23.93|22.09|23.57|21.75|0
1711110000000|2024-03-22 12:20:00|23.62|21.8|23.85|22.02|23.85|22.02|23.49|21.68|0
1711110300000|2024-03-22 12:25:00|23.82|21.99|23.77|21.94|23.93|22.09|23.72|21.89|0
1711110600000|2024-03-22 12:30:00|23.8|21.97|23.82|21.99|23.95|22.11|23.74|21.92|0
1711110900000|2024-03-22 12:35:00|23.85|22.01|23.64|21.82|23.95|22.11|23.64|21.82|0
1711111200000|2024-03-22 12:40:00|23.66|21.84|23.46|21.65|23.77|21.94|23.43|21.63|0
1711111500000|2024-03-22 12:45:00|23.43|21.63|23.4|21.6|23.57|21.76|23.4|21.6|0
1711111800000|2024-03-22 12:50:00|23.43|21.63|23.37|21.58|23.48|21.67|23.32|21.53|0
1711112100000|2024-03-22 12:55:00|23.36|21.57|23.37|21.58|23.48|21.67|23.35|21.55|0
1711112400000|2024-03-22 13:00:00|23.36|21.56|23.75|21.92|23.78|21.95|23.19|21.41|0
1711112700000|2024-03-22 13:05:00|23.72|21.9|23.8|21.97|23.8|21.97|23.55|21.74|0
1711113000000|2024-03-22 13:10:00|23.82|21.99|23.69|21.87|23.82|21.99|23.67|21.85|0
1711113300000|2024-03-22 13:15:00|23.67|21.85|23.67|21.85|23.69|21.87|23.51|21.7|0
1711113600000|2024-03-22 13:20:00|23.64|21.82|23.9|22.06|23.95|22.11|23.61|21.8|0
1711113900000|2024-03-22 13:25:00|23.95|22.11|23.59|21.77|23.95|22.11|23.59|21.77|0
1711114200000|2024-03-22 13:30:00|23.53|21.72|23.71|21.89|23.92|22.08|23.28|21.49|0
1711114500000|2024-03-22 13:35:00|23.74|21.91|23.43|21.63|23.74|21.91|23.38|21.58|0
1711114800000|2024-03-22 13:40:00|23.4|21.6|23.44|21.63|23.92|22.08|23.2|21.41|0
1711115100000|2024-03-22 13:45:00|23.36|21.56|23.69|21.87|23.77|21.94|23.36|21.56|0
1711115400000|2024-03-22 13:50:00|23.67|21.85|23.23|21.44|23.67|21.85|23.13|21.35|0
1711115700000|2024-03-22 13:55:00|23.25|21.46|23.46|21.65|23.48|21.68|23.2|21.42|0
1711116000000|2024-03-22 14:00:00|23.43|21.63|23.02|21.25|23.43|21.63|23|21.23|0
1711116300000|2024-03-22 14:05:00|23|21.23|23.12|21.34|23.2|21.41|22.89|21.13|0
1711116600000|2024-03-22 14:10:00|23.1|21.32|23.5|21.7|23.5|21.7|23.07|21.29|0
1711116900000|2024-03-22 14:15:00|23.53|21.72|23.28|21.49|23.61|21.79|23.19|21.41|0
1711117200000|2024-03-22 14:20:00|23.3|21.5|23.58|21.76|23.6|21.79|23.22|21.43|0
1711117500000|2024-03-22 14:25:00|23.6|21.79|23.37|21.57|23.78|21.96|23.37|21.57|0
1711117800000|2024-03-22 14:30:00|23.4|21.6|23.63|21.81|23.73|21.9|23.4|21.6|0
1711118100000|2024-03-22 14:35:00|23.6|21.78|23.62|21.81|23.81|21.98|23.57|21.76|0
1711118400000|2024-03-22 14:40:00|23.6|21.78|24.01|22.17|24.01|22.17|23.6|21.78|0
1711118700000|2024-03-22 14:45:00|24.04|22.19|23.86|22.02|24.12|22.26|23.83|22|0
1711119000000|2024-03-22 14:50:00|23.88|22.04|24.09|22.24|24.12|22.26|23.88|22.04|0
1711119300000|2024-03-22 14:55:00|24.06|22.21|24.19|22.33|24.22|22.36|24.06|22.21|0
1711119600000|2024-03-22 15:00:00|24.17|22.31|23.75|21.92|24.17|22.31|23.67|21.85|0
1711119900000|2024-03-22 15:05:00|23.77|21.94|23.9|22.06|23.93|22.09|23.64|21.82|0
1711120200000|2024-03-22 15:10:00|23.88|22.04|23.69|21.87|23.88|22.04|23.59|21.77|0
1711120500000|2024-03-22 15:15:00|23.67|21.84|23.78|21.95|23.9|22.06|23.67|21.84|0
1711120800000|2024-03-22 15:20:00|23.77|21.94|23.34|21.55|23.77|21.94|23.31|21.51|0
1711121100000|2024-03-22 15:25:00|23.32|21.52|23.27|21.48|23.42|21.62|23.22|21.43|0
1711121400000|2024-03-22 15:30:00|23.24|21.45|23.16|21.38|23.26|21.48|23.14|21.36|0
1711121700000|2024-03-22 15:35:00|23.18|21.39|23.47|21.66|23.52|21.71|23.11|21.33|0
1711122000000|2024-03-22 15:40:00|23.44|21.64|23.49|21.69|23.49|21.69|23.29|21.5|0
1711122300000|2024-03-22 15:45:00|23.52|21.71|23.47|21.66|23.54|21.73|23.31|21.52|0
1711122600000|2024-03-22 15:50:00|23.44|21.64|23.08|21.31|23.44|21.64|22.93|21.17|0
1711122900000|2024-03-22 15:55:00|23.06|21.28|22.93|21.16|23.16|21.38|22.9|21.14|0
1711123200000|2024-03-22 16:00:00|22.92|21.15|23.1|21.33|23.13|21.35|22.83|21.07|0
1711123500000|2024-03-22 16:05:00|23.09|21.32|23.1|21.33|23.18|21.4|22.98|21.21|0
1711123800000|2024-03-22 16:10:00|23.08|21.3|23.15|21.37|23.23|21.44|22.95|21.18|0
1711124100000|2024-03-22 16:15:00|23.18|21.4|23.15|21.37|23.41|21.61|23.15|21.37|0
1711124400000|2024-03-22 16:20:00|23.18|21.39|23.18|21.39|23.28|21.49|23.07|21.3|0
1711124700000|2024-03-22 16:25:00|23.15|21.37|23.15|21.37|23.3|21.51|23.09|21.31|0
1711125000000|2024-03-22 16:30:00|23.12|21.34|23.48|21.68|23.51|21.7|23.11|21.33|0
1711125300000|2024-03-22 16:35:00|23.51|21.7|23.38|21.58|23.61|21.8|23.38|21.58|0
1711125600000|2024-03-22 16:40:00|23.35|21.55|23.09|21.32|23.35|21.55|23.07|21.29|0
1711125900000|2024-03-22 16:45:00|23.11|21.33|22.99|21.22|23.11|21.33|22.94|21.17|0
1711126200000|2024-03-22 16:50:00|22.96|21.2|22.81|21.05|22.99|21.22|22.73|20.98|0
1711126500000|2024-03-22 16:55:00|22.78|21.03|22.76|21.01|22.94|21.17|22.76|21.01|0
1711126800000|2024-03-22 17:00:00|22.73|20.98|22.7|20.96|22.81|21.05|22.7|20.96|0
1711127100000|2024-03-22 17:05:00|22.68|20.93|22.63|20.89|22.7|20.96|22.58|20.84|0
1711127400000|2024-03-22 17:10:00|22.64|20.9|22.55|20.82|22.78|21.03|22.53|20.79|0
1711127700000|2024-03-22 17:15:00|22.56|20.83|22.52|20.79|22.6|20.86|22.37|20.65|0
1711128000000|2024-03-22 17:20:00|22.55|20.81|22.61|20.87|22.72|20.98|22.55|20.81|0
1711128300000|2024-03-22 17:25:00|22.62|20.88|22.51|20.78|22.65|20.91|22.5|20.77|0
1711128600000|2024-03-22 17:30:00|22.5|20.77|22.44|20.72|22.52|20.79|22.32|20.6|0
1711128900000|2024-03-22 17:35:00|22.42|20.69|22.59|20.86|22.62|20.88|22.42|20.69|0
1711129200000|2024-03-22 17:40:00|22.54|20.81|22.47|20.74|22.64|20.9|22.44|20.72|0
1711129500000|2024-03-22 17:45:00|22.44|20.71|22.32|20.6|22.44|20.71|22.19|20.48|0
1711129800000|2024-03-22 17:50:00|22.29|20.58|22.12|20.41|22.29|20.58|22.02|20.32|0
1711130100000|2024-03-22 17:55:00|22.1|20.4|22.02|20.32|22.14|20.44|21.99|20.3|0
1711130400000|2024-03-22 18:00:00|22.06|20.37|22.01|20.32|22.16|20.46|21.97|20.28|0
1711130700000|2024-03-22 18:05:00|21.99|20.3|22.21|20.5|22.23|20.52|21.99|20.3|0
1711131000000|2024-03-22 18:10:00|22.19|20.48|22.21|20.5|22.21|20.5|22.11|20.41|0
1711131300000|2024-03-22 18:15:00|22.23|20.52|22.36|20.64|22.38|20.66|22.21|20.5|0
1711131600000|2024-03-22 18:20:00|22.33|20.61|22.35|20.63|22.58|20.84|22.31|20.59|0
1711131900000|2024-03-22 18:25:00|22.37|20.65|22.03|20.34|22.37|20.65|21.98|20.29|0
1711132200000|2024-03-22 18:30:00|22.06|20.36|22.18|20.47|22.33|20.61|22.03|20.34|0
1711132500000|2024-03-22 18:35:00|22.2|20.49|22.18|20.47|22.23|20.52|22.08|20.38|0
1711132800000|2024-03-22 18:40:00|22.2|20.49|22.37|20.65|22.42|20.7|22.2|20.49|0
1711133100000|2024-03-22 18:45:00|22.36|20.64|22.48|20.75|22.52|20.79|22.32|20.6|0
1711133400000|2024-03-22 18:50:00|22.51|20.78|22.52|20.79|22.57|20.83|22.39|20.67|0
1711133700000|2024-03-22 18:55:00|22.49|20.76|22.37|20.65|22.52|20.79|22.27|20.56|0
1711134000000|2024-03-22 19:00:00|22.39|20.67|22.28|20.57|22.54|20.81|22.21|20.5|0
1711134300000|2024-03-22 19:05:00|22.26|20.55|22.21|20.5|22.41|20.68|22.18|20.48|0
1711134600000|2024-03-22 19:10:00|22.23|20.52|22.83|21.08|23.06|21.29|22.18|20.47|0
1711134900000|2024-03-22 19:15:00|22.81|21.05|22.93|21.17|23.16|21.38|22.76|21.01|0
1711135200000|2024-03-22 19:20:00|22.91|21.15|22.85|21.1|23.03|21.26|22.8|21.05|0
1711135500000|2024-03-22 19:25:00|22.83|21.07|22.6|20.86|22.83|21.07|22.55|20.82|0
1711135800000|2024-03-22 19:30:00|22.59|20.85|22.75|21|22.88|21.12|22.57|20.84|0
1711136100000|2024-03-22 19:35:00|22.7|20.95|22.5|20.77|22.7|20.95|22.47|20.74|0
1711136400000|2024-03-22 19:40:00|22.47|20.74|22.32|20.6|22.57|20.83|22.27|20.56|0
1711136700000|2024-03-22 19:45:00|22.34|20.63|22.28|20.57|22.44|20.72|22.24|20.53|0
1711137000000|2024-03-22 19:50:00|22.24|20.53|22.22|20.51|22.32|20.6|21.99|20.3|0
1711137300000|2024-03-22 19:55:00|22.24|20.53|23.02|21.25|23.05|21.27|22.17|20.46|0
1711137600000|2024-03-22 20:00:00|23.1|21.32|23.2|21.42|23.25|21.46|22.92|21.16|0
1711137900000|2024-03-22 20:05:00|23.23|21.44|23.35|21.56|23.38|21.58|23.17|21.39|0
1711138200000|2024-03-22 20:10:00|23.33|21.53|23.33|21.53|23.38|21.58|23.3|21.51|0
1711326900000|2024-03-25 00:35:00|22.93|21.17|22.95|21.19|22.98|21.21|22.9|21.14|0
1711327200000|2024-03-25 00:40:00|22.94|21.18|22.98|21.21|23.01|21.24|22.93|21.17|0
1711327500000|2024-03-25 00:45:00|23|21.23|22.98|21.21|23.03|21.26|22.95|21.19|0
1711327800000|2024-03-25 00:50:00|22.95|21.19|23|21.23|23|21.23|22.9|21.14|0
1711328100000|2024-03-25 00:55:00|22.98|21.21|23.05|21.28|23.08|21.3|22.95|21.18|0
1711328400000|2024-03-25 01:00:00|23.08|21.3|23.1|21.32|23.13|21.35|23|21.23|0
1711328700000|2024-03-25 01:05:00|23.07|21.3|23.02|21.25|23.13|21.35|23|21.23|0
1711329000000|2024-03-25 01:10:00|23.05|21.27|23.12|21.34|23.15|21.37|23.02|21.25|0
1711329300000|2024-03-25 01:15:00|23.15|21.37|23.01|21.24|23.17|21.39|22.97|21.2|0
1711329600000|2024-03-25 01:20:00|22.99|21.22|22.89|21.13|22.99|21.22|22.86|21.11|0
1711329900000|2024-03-25 01:25:00|22.91|21.15|22.89|21.13|22.99|21.22|22.89|21.13|0
1711330200000|2024-03-25 01:30:00|22.86|21.1|22.94|21.17|22.94|21.17|22.86|21.1|0
1711330500000|2024-03-25 01:35:00|22.91|21.15|22.73|20.98|22.94|21.17|22.73|20.98|0
1711330800000|2024-03-25 01:40:00|22.76|21.01|22.83|21.08|22.83|21.08|22.71|20.96|0
1711331100000|2024-03-25 01:45:00|22.81|21.05|22.88|21.12|22.88|21.12|22.78|21.03|0
1711331400000|2024-03-25 01:50:00|22.91|21.14|22.88|21.12|22.93|21.17|22.85|21.1|0
1711331700000|2024-03-25 01:55:00|22.9|21.14|22.88|21.12|22.96|21.19|22.88|21.12|0
1711332000000|2024-03-25 02:00:00|22.9|21.14|22.95|21.19|22.98|21.21|22.9|21.14|0
1711332300000|2024-03-25 02:05:00|22.98|21.21|22.95|21.19|23|21.23|22.95|21.19|0
1711332600000|2024-03-25 02:10:00|22.98|21.21|22.98|21.21|23.08|21.3|22.98|21.21|0
1711332900000|2024-03-25 02:15:00|23|21.23|23.31|21.52|23.39|21.59|23|21.23|0
1711333200000|2024-03-25 02:20:00|23.33|21.54|23.28|21.49|23.44|21.63|23.28|21.49|0
1711333500000|2024-03-25 02:25:00|23.31|21.51|23.23|21.44|23.33|21.54|23.23|21.44|0
1711333800000|2024-03-25 02:30:00|23.2|21.42|23.23|21.44|23.28|21.49|23.17|21.39|0
1711334100000|2024-03-25 02:35:00|23.24|21.45|23.22|21.44|23.28|21.49|23.16|21.38|0
1711334400000|2024-03-25 02:40:00|23.2|21.41|23.27|21.48|23.3|21.51|23.17|21.39|0
1711334700000|2024-03-25 02:45:00|23.25|21.46|23.2|21.41|23.27|21.48|23.17|21.39|0
1711335000000|2024-03-25 02:50:00|23.22|21.43|23.19|21.41|23.25|21.46|23.17|21.39|0
1711335300000|2024-03-25 02:55:00|23.18|21.4|23.14|21.36|23.19|21.41|23.14|21.36|0
1711335600000|2024-03-25 03:00:00|23.17|21.38|23.24|21.45|23.27|21.48|23.17|21.38|0
1711335900000|2024-03-25 03:05:00|23.22|21.43|23.19|21.4|23.24|21.45|23.16|21.38|0
1711336200000|2024-03-25 03:10:00|23.21|21.43|23.21|21.43|23.34|21.55|23.21|21.43|0
1711336500000|2024-03-25 03:15:00|23.19|21.4|23.19|21.4|23.21|21.43|23.16|21.38|0
1711336800000|2024-03-25 03:20:00|23.2|21.41|23.24|21.45|23.24|21.45|23.18|21.4|0
1711337100000|2024-03-25 03:25:00|23.22|21.44|23.26|21.47|23.26|21.47|23.21|21.42|0
1711337400000|2024-03-25 03:30:00|23.29|21.49|23.5|21.69|23.52|21.71|23.26|21.47|0
1711337700000|2024-03-25 03:35:00|23.49|21.71|23.47|21.66|23.52|21.71|23.47|21.66|0
1711338000000|2024-03-25 03:40:00|23.49|21.69|23.6|21.78|23.6|21.78|23.49|21.69|0
1711338300000|2024-03-25 03:45:00|23.57|21.76|23.44|21.64|23.57|21.76|23.43|21.62|0
1711338600000|2024-03-25 03:50:00|23.46|21.63|23.49|21.68|23.52|21.71|23.46|21.63|0
1711338900000|2024-03-25 03:55:00|23.46|21.66|23.43|21.63|23.49|21.68|23.43|21.63|0
1711339200000|2024-03-25 04:00:00|23.46|21.66|23.46|21.65|23.46|21.66|23.45|21.64|0
1711339500000|2024-03-25 04:05:00|23.49|21.68|23.51|21.7|23.56|21.75|23.46|21.65|0
1711339800000|2024-03-25 04:10:00|23.54|21.73|23.51|21.7|23.54|21.73|23.51|21.7|0
1711340100000|2024-03-25 04:15:00|23.53|21.72|23.51|21.7|23.56|21.75|23.51|21.7|0
1711340400000|2024-03-25 04:20:00|23.53|21.72|23.56|21.74|23.61|21.79|23.53|21.72|0
1711340700000|2024-03-25 04:25:00|23.58|21.77|23.42|21.62|23.58|21.77|23.42|21.62|0
1711341000000|2024-03-25 04:30:00|23.4|21.6|23.45|21.65|23.48|21.67|23.4|21.6|0
1711341300000|2024-03-25 04:35:00|23.42|21.64|23.47|21.67|23.47|21.67|23.42|21.62|0
1711341600000|2024-03-25 04:40:00|23.45|21.64|23.45|21.64|23.47|21.67|23.45|21.64|0
1711341900000|2024-03-25 04:45:00|23.46|21.65|23.47|21.66|23.5|21.69|23.45|21.64|0
1711342200000|2024-03-25 04:50:00|23.5|21.69|23.49|21.69|23.5|21.69|23.47|21.66|0
1711342500000|2024-03-25 04:55:00|23.47|21.66|23.49|21.69|23.49|21.69|23.47|21.66|0
1711342800000|2024-03-25 05:00:00|23.47|21.66|23.41|21.61|23.57|21.76|23.39|21.59|0
1711343100000|2024-03-25 05:05:00|23.44|21.64|23.52|21.71|23.52|21.71|23.44|21.64|0
1711343400000|2024-03-25 05:10:00|23.49|21.68|23.49|21.68|23.54|21.73|23.46|21.66|0
1711343700000|2024-03-25 05:15:00|23.5|21.69|23.64|21.82|23.7|21.87|23.5|21.69|0
1711344000000|2024-03-25 05:20:00|23.62|21.8|23.62|21.8|23.67|21.85|23.59|21.78|0
1711344300000|2024-03-25 05:25:00|23.64|21.82|23.69|21.87|23.69|21.87|23.62|21.8|0
1711344600000|2024-03-25 05:30:00|23.67|21.85|23.64|21.82|23.69|21.87|23.59|21.77|0
1711344900000|2024-03-25 05:35:00|23.66|21.84|23.72|21.89|23.74|21.92|23.65|21.83|0
1711345200000|2024-03-25 05:40:00|23.69|21.87|23.63|21.82|23.69|21.87|23.61|21.79|0
1711345500000|2024-03-25 05:45:00|23.66|21.84|23.63|21.82|23.69|21.86|23.63|21.82|0
1711345800000|2024-03-25 05:50:00|23.66|21.84|23.74|21.91|23.74|21.91|23.63|21.81|0
1711346100000|2024-03-25 05:55:00|23.71|21.89|23.73|21.91|23.74|21.91|23.68|21.86|0
1711346400000|2024-03-25 06:00:00|23.71|21.88|23.84|22|23.89|22.05|23.71|21.88|0
1711346700000|2024-03-25 06:05:00|23.86|22.03|23.97|22.13|24.02|22.17|23.86|22.03|0
1711347000000|2024-03-25 06:10:00|24|22.15|23.94|22.1|24.02|22.17|23.92|22.08|0
1711347300000|2024-03-25 06:15:00|23.99|22.15|24.02|22.17|24.05|22.2|23.97|22.12|0
1711347600000|2024-03-25 06:20:00|24.05|22.2|24.12|22.27|24.15|22.29|24.02|22.17|0
1711347900000|2024-03-25 06:25:00|24.1|22.24|23.99|22.14|24.12|22.27|23.99|22.14|0
1711348200000|2024-03-25 06:30:00|23.96|22.12|23.99|22.14|23.99|22.14|23.91|22.07|0
1711348500000|2024-03-25 06:35:00|23.96|22.12|24.78|22.88|24.78|22.88|23.93|22.09|0
1711348800000|2024-03-25 06:40:00|24.81|22.9|24.73|22.82|24.84|22.93|24.73|22.82|0
1711349100000|2024-03-25 06:45:00|24.7|22.8|24.67|22.77|24.73|22.82|24.64|22.75|0
1711349400000|2024-03-25 06:50:00|24.64|22.75|24.66|22.76|24.67|22.77|24.64|22.75|0
1711349700000|2024-03-25 06:55:00|24.64|22.75|24.67|22.77|24.69|22.79|24.61|22.72|0
1711350000000|2024-03-25 07:00:00|24.69|22.79|24.83|22.92|24.85|22.94|24.64|22.74|0
1711350300000|2024-03-25 07:05:00|24.85|22.94|24.83|22.92|24.91|22.99|24.8|22.89|0
1711350600000|2024-03-25 07:10:00|24.8|22.89|24.66|22.77|24.8|22.89|24.61|22.72|0
1711350900000|2024-03-25 07:15:00|24.68|22.78|24.63|22.74|24.72|22.81|24.63|22.74|0
1711351200000|2024-03-25 07:20:00|24.61|22.71|24.61|22.71|24.66|22.76|24.58|22.69|0
1711351500000|2024-03-25 07:25:00|24.59|22.7|24.62|22.72|24.68|22.79|24.58|22.69|0
1711351800000|2024-03-25 07:30:00|24.63|22.74|24.63|22.73|24.71|22.81|24.6|22.71|0
1711352100000|2024-03-25 07:35:00|24.64|22.75|24.57|22.68|24.66|22.76|24.47|22.58|0
1711352400000|2024-03-25 07:40:00|24.56|22.67|24.46|22.58|24.57|22.68|24.45|22.57|0
1711352700000|2024-03-25 07:45:00|24.44|22.56|24.54|22.66|24.54|22.66|24.41|22.53|0
1711353000000|2024-03-25 07:50:00|24.57|22.68|24.49|22.6|24.6|22.7|24.49|22.6|0
1711353300000|2024-03-25 07:55:00|24.46|22.58|24.57|22.68|24.57|22.68|24.43|22.55|0
1711353600000|2024-03-25 08:00:00|24.51|22.63|24.17|22.31|24.51|22.63|24.14|22.28|0
1711353900000|2024-03-25 08:05:00|24.19|22.33|23.68|21.85|24.27|22.4|23.68|21.85|0
1711354200000|2024-03-25 08:10:00|23.65|21.83|23.6|21.78|23.75|21.93|23.6|21.78|0
1711354500000|2024-03-25 08:15:00|23.58|21.77|23.67|21.85|23.7|21.88|23.54|21.73|0
1711354800000|2024-03-25 08:20:00|23.7|21.88|23.8|21.97|23.93|22.09|23.7|21.88|0
1711355100000|2024-03-25 08:25:00|23.83|21.99|23.67|21.85|23.85|22.02|23.59|21.78|0
1711355400000|2024-03-25 08:30:00|23.64|21.82|23.49|21.68|23.72|21.9|23.49|21.68|0
1711355700000|2024-03-25 08:35:00|23.47|21.67|23.74|21.92|23.74|21.92|23.46|21.65|0
1711356000000|2024-03-25 08:40:00|23.73|21.91|23.6|21.78|23.74|21.92|23.56|21.75|0
1711356300000|2024-03-25 08:45:00|23.59|21.77|23.71|21.89|23.74|21.91|23.59|21.77|0
1711356600000|2024-03-25 08:50:00|23.74|21.91|23.92|22.08|23.95|22.11|23.69|21.87|0
1711356900000|2024-03-25 08:55:00|23.9|22.06|23.79|21.96|23.98|22.13|23.65|21.83|0
1711357200000|2024-03-25 09:00:00|23.76|21.94|23.95|22.1|24.05|22.2|23.7|21.88|0
1711357500000|2024-03-25 09:05:00|23.97|22.13|24.02|22.18|24.08|22.22|23.92|22.08|0
1711357800000|2024-03-25 09:10:00|24.04|22.19|24|22.15|24.08|22.22|23.97|22.13|0
1711358100000|2024-03-25 09:15:00|24.05|22.2|24.06|22.21|24.07|22.22|23.98|22.14|0
1711358400000|2024-03-25 09:20:00|24.05|22.2|24.02|22.17|24.07|22.22|23.97|22.12|0
1711358700000|2024-03-25 09:25:00|24.04|22.2|24.02|22.17|24.15|22.29|24|22.16|0
1711359000000|2024-03-25 09:30:00|24.04|22.19|24.07|22.22|24.07|22.22|23.9|22.06|0
1711359300000|2024-03-25 09:35:00|24.06|22.2|24.17|22.31|24.17|22.31|24.04|22.19|0
1711359600000|2024-03-25 09:40:00|24.2|22.34|24.12|22.26|24.2|22.34|24.09|22.24|0
1711359900000|2024-03-25 09:45:00|24.13|22.28|24.12|22.26|24.17|22.31|24.06|22.21|0
1711360200000|2024-03-25 09:50:00|24.13|22.27|24.33|22.46|24.33|22.46|24.09|22.24|0
1711360500000|2024-03-25 09:55:00|24.3|22.43|24.54|22.65|24.62|22.73|24.3|22.43|0
1711360800000|2024-03-25 10:00:00|24.55|22.67|24.43|22.55|24.65|22.75|24.43|22.55|0
1711361100000|2024-03-25 10:05:00|24.46|22.58|24.56|22.67|24.59|22.7|24.46|22.58|0
1711361400000|2024-03-25 10:10:00|24.59|22.7|24.81|22.9|24.81|22.9|24.54|22.65|0
1711361700000|2024-03-25 10:15:00|24.83|22.92|24.4|22.52|24.86|22.95|23.67|21.85|0
1711362000000|2024-03-25 10:20:00|24.42|22.54|24.39|22.52|24.48|22.59|24.37|22.49|0
1711362300000|2024-03-25 10:25:00|24.38|22.51|24.37|22.49|24.41|22.53|24.26|22.39|0
1711362600000|2024-03-25 10:30:00|24.35|22.48|24.36|22.49|24.39|22.52|24.29|22.42|0
1711362900000|2024-03-25 10:35:00|24.39|22.52|24.38|22.5|24.44|22.56|24.34|22.46|0
1711363200000|2024-03-25 10:40:00|24.39|22.51|24.33|22.46|24.42|22.54|24.31|22.44|0
1711363500000|2024-03-25 10:45:00|24.36|22.49|24.52|22.63|24.52|22.64|24.36|22.49|0
1711363800000|2024-03-25 10:50:00|24.49|22.61|24.44|22.56|24.52|22.63|24.39|22.51|0
1711364100000|2024-03-25 10:55:00|24.43|22.55|24.46|22.58|24.52|22.63|24.41|22.53|0
1711364400000|2024-03-25 11:00:00|24.44|22.56|24.68|22.78|24.76|22.86|24.44|22.56|0
1711364700000|2024-03-25 11:05:00|24.71|22.81|24.84|22.93|24.92|23.01|24.68|22.78|0
1711365000000|2024-03-25 11:10:00|24.87|22.95|24.76|22.85|24.95|23.03|24.76|22.85|0
1711365300000|2024-03-25 11:15:00|24.77|22.87|24.84|22.93|24.89|22.98|24.76|22.85|0
1711365600000|2024-03-25 11:20:00|24.86|22.95|24.94|23.03|25.11|23.18|24.86|22.95|0
1711365900000|2024-03-25 11:25:00|24.97|23.05|24.94|23.02|25.03|23.1|24.89|22.97|0
1711366200000|2024-03-25 11:30:00|24.97|23.05|24.91|23|25|23.07|24.86|22.95|0
1711366500000|2024-03-25 11:35:00|24.94|23.02|24.99|23.07|24.99|23.07|24.83|22.92|0
1711366800000|2024-03-25 11:40:00|24.98|23.06|24.67|22.77|24.99|23.07|24.65|22.75|0
1711367100000|2024-03-25 11:45:00|24.65|22.75|24.73|22.82|24.75|22.85|24.59|22.7|0
1711367400000|2024-03-25 11:50:00|24.75|22.85|24.67|22.77|24.92|23|24.67|22.77|0
1711367700000|2024-03-25 11:55:00|24.7|22.8|24.64|22.75|24.78|22.87|24.64|22.75|0
1711368000000|2024-03-25 12:00:00|24.67|22.77|24.5|22.62|24.72|22.82|24.48|22.59|0
1711368300000|2024-03-25 12:05:00|24.53|22.64|24.77|22.87|24.77|22.87|24.45|22.57|0
1711368600000|2024-03-25 12:10:00|24.76|22.86|24.74|22.84|24.85|22.94|24.69|22.79|0
1711368900000|2024-03-25 12:15:00|24.69|22.79|24.42|22.54|24.69|22.79|24.39|22.51|0
1711369200000|2024-03-25 12:20:00|24.44|22.56|24.33|22.46|24.47|22.59|24.33|22.46|0
1711369500000|2024-03-25 12:25:00|24.36|22.49|24.36|22.49|24.51|22.62|24.33|22.46|0
1711369800000|2024-03-25 12:30:00|24.35|22.47|24.38|22.51|24.44|22.56|24.3|22.43|0
1711370100000|2024-03-25 12:35:00|24.36|22.48|24.6|22.71|24.64|22.75|24.36|22.48|0
1711370400000|2024-03-25 12:40:00|24.57|22.68|24.3|22.43|24.57|22.68|24.3|22.43|0
1711370700000|2024-03-25 12:45:00|24.33|22.46|24.35|22.48|24.35|22.48|24.3|22.43|0
1711371000000|2024-03-25 12:50:00|24.33|22.45|24.38|22.5|24.49|22.6|24.32|22.45|0
1711371300000|2024-03-25 12:55:00|24.35|22.48|24.38|22.5|24.5|22.61|24.35|22.48|0
1711371600000|2024-03-25 13:00:00|24.4|22.53|24.32|22.45|24.4|22.53|24.29|22.43|0
1711371900000|2024-03-25 13:05:00|24.29|22.43|24.17|22.31|24.51|22.62|23.8|21.97|0
1711372200000|2024-03-25 13:10:00|24.14|22.28|23.99|22.15|24.27|22.41|23.98|22.13|0
1711372500000|2024-03-25 13:15:00|24.01|22.16|24.06|22.21|24.06|22.21|23.92|22.08|0
1711372800000|2024-03-25 13:20:00|24.03|22.18|24.06|22.21|24.11|22.26|23.98|22.13|0
1711373100000|2024-03-25 13:25:00|24.03|22.18|24.13|22.28|24.22|22.35|23.87|22.03|0
1711373400000|2024-03-25 13:30:00|24.22|22.35|23.68|21.86|24.22|22.35|23.57|21.76|0
1711373700000|2024-03-25 13:35:00|23.65|21.83|23.81|21.98|23.84|22|23.57|21.76|0
1711374000000|2024-03-25 13:40:00|23.78|21.95|24.21|22.35|24.37|22.5|23.78|21.95|0
1711374300000|2024-03-25 13:45:00|24.26|22.4|23.91|22.07|24.34|22.47|23.86|22.03|0
1711374600000|2024-03-25 13:50:00|23.67|21.85|23.37|21.57|23.67|21.85|23.3|21.51|0
1711374900000|2024-03-25 13:55:00|23.41|21.61|23.25|21.47|23.79|21.96|23.25|21.47|0
1711375200000|2024-03-25 14:00:00|23.2|21.42|23.46|21.66|23.46|21.66|23.2|21.42|0
1711375500000|2024-03-25 14:05:00|23.41|21.61|23.12|21.34|23.41|21.61|23.02|21.25|0
1711375800000|2024-03-25 14:10:00|23.07|21.29|22.86|21.1|23.07|21.29|22.76|21.01|0
1711376100000|2024-03-25 14:15:00|22.81|21.05|22.88|21.12|22.96|21.2|22.73|20.98|0
1711376400000|2024-03-25 14:20:00|22.86|21.1|22.91|21.15|22.96|21.2|22.6|20.86|0
1711376700000|2024-03-25 14:25:00|22.88|21.12|23.06|21.29|23.11|21.34|22.78|21.03|0
1711377000000|2024-03-25 14:30:00|23.04|21.26|22.91|21.14|23.24|21.46|22.91|21.14|0
1711377300000|2024-03-25 14:35:00|22.88|21.12|23.01|21.24|23.19|21.41|22.85|21.1|0
1711377600000|2024-03-25 14:40:00|22.98|21.21|23.06|21.28|23.19|21.4|22.97|21.2|0
1711377900000|2024-03-25 14:45:00|23.08|21.31|23.19|21.4|23.37|21.57|23.06|21.28|0
1711378200000|2024-03-25 14:50:00|23.13|21.35|23.13|21.35|23.26|21.47|23.06|21.28|0
1711378500000|2024-03-25 14:55:00|23.11|21.33|22.9|21.14|23.13|21.35|22.85|21.09|0
1711378800000|2024-03-25 15:00:00|22.85|21.09|22.79|21.04|22.95|21.18|22.74|20.99|0
1711379100000|2024-03-25 15:05:00|22.77|21.02|22.84|21.09|22.92|21.16|22.69|20.94|0
1711379400000|2024-03-25 15:10:00|22.83|21.07|22.92|21.16|23.02|21.25|22.76|21.01|0
1711379700000|2024-03-25 15:15:00|22.91|21.14|22.84|21.08|23.02|21.25|22.71|20.97|0
1711380000000|2024-03-25 15:20:00|22.81|21.06|22.97|21.2|23.05|21.27|22.79|21.04|0
1711380300000|2024-03-25 15:25:00|22.94|21.18|22.85|21.09|23.1|21.32|22.79|21.03|0
1711380600000|2024-03-25 15:30:00|22.86|21.1|22.94|21.17|23.07|21.29|22.84|21.08|0
1711380900000|2024-03-25 15:35:00|22.93|21.16|22.76|21.01|23.04|21.27|22.73|20.98|0
1711381200000|2024-03-25 15:40:00|22.73|20.98|22.75|21|22.81|21.05|22.65|20.91|0
1711381500000|2024-03-25 15:45:00|22.73|20.98|22.7|20.96|22.78|21.03|22.6|20.86|0
1711381800000|2024-03-25 15:50:00|22.68|20.93|22.78|21.02|22.93|21.17|22.65|20.91|0
1711382100000|2024-03-25 15:55:00|22.75|21|22.85|21.09|22.88|21.12|22.66|20.92|0
1711382400000|2024-03-25 16:00:00|22.83|21.07|23.41|21.61|23.48|21.68|22.83|21.07|0
1711382700000|2024-03-25 16:05:00|23.43|21.63|23.4|21.6|23.43|21.63|23.3|21.51|0
1711383000000|2024-03-25 16:10:00|23.38|21.58|23.22|21.43|23.38|21.58|23.17|21.39|0
1711383300000|2024-03-25 16:15:00|23.25|21.46|23.09|21.31|23.25|21.46|23.06|21.29|0
1711383600000|2024-03-25 16:20:00|23.1|21.32|23.11|21.33|23.22|21.43|23.09|21.31|0
1711383900000|2024-03-25 16:25:00|23.09|21.31|23.27|21.48|23.27|21.48|23.06|21.29|0
1711384200000|2024-03-25 16:30:00|23.24|21.45|23.79|21.96|23.79|21.96|23.21|21.43|0
1711384500000|2024-03-25 16:35:00|23.77|21.94|23.85|22.01|23.85|22.01|23.69|21.87|0
1711384800000|2024-03-25 16:40:00|23.9|22.06|23.82|21.99|23.92|22.08|23.63|21.82|0
1711385100000|2024-03-25 16:45:00|23.79|21.96|23.89|22.06|23.95|22.11|23.74|21.91|0
1711385400000|2024-03-25 16:50:00|23.92|22.08|23.66|21.84|24|22.15|23.63|21.81|0
1711385700000|2024-03-25 16:55:00|23.63|21.81|23.81|21.98|23.87|22.03|23.63|21.81|0
1711386000000|2024-03-25 17:00:00|23.79|21.96|23.73|21.91|23.89|22.05|23.71|21.88|0
1711386300000|2024-03-25 17:05:00|23.76|21.93|23.86|22.03|23.92|22.08|23.73|21.91|0
1711386600000|2024-03-25 17:10:00|23.84|22|23.78|21.95|24.07|22.22|23.78|21.95|0
1711386900000|2024-03-25 17:15:00|23.81|21.98|23.78|21.95|23.83|22|23.7|21.88|0
1711387200000|2024-03-25 17:20:00|23.75|21.93|23.8|21.97|23.96|22.12|23.73|21.9|0
1711387500000|2024-03-25 17:25:00|23.79|21.96|23.68|21.86|23.79|21.96|23.62|21.8|0
1711387800000|2024-03-25 17:30:00|23.67|21.85|23.64|21.82|23.75|21.92|23.59|21.78|0
1711388100000|2024-03-25 17:35:00|23.67|21.85|23.67|21.85|23.75|21.92|23.64|21.82|0
1711388400000|2024-03-25 17:40:00|23.64|21.82|23.51|21.7|23.64|21.82|23.48|21.68|0
1711388700000|2024-03-25 17:45:00|23.53|21.72|23.66|21.84|23.66|21.84|23.48|21.68|0
1711389000000|2024-03-25 17:50:00|23.64|21.82|23.61|21.79|23.74|21.92|23.58|21.77|0
1711389300000|2024-03-25 17:55:00|23.64|21.82|23.5|21.7|23.69|21.87|23.48|21.67|0
1711389600000|2024-03-25 18:00:00|23.48|21.67|23.53|21.72|23.58|21.77|23.48|21.67|0
1711389900000|2024-03-25 18:05:00|23.5|21.69|23.34|21.55|23.53|21.72|23.34|21.55|0
1711390200000|2024-03-25 18:10:00|23.32|21.52|23.42|21.62|23.42|21.62|23.32|21.52|0
1711390500000|2024-03-25 18:15:00|23.39|21.59|23.31|21.52|23.45|21.64|23.29|21.5|0
1711390800000|2024-03-25 18:20:00|23.34|21.54|23.36|21.57|23.37|21.57|23.26|21.47|0
1711391100000|2024-03-25 18:25:00|23.34|21.54|23.28|21.49|23.42|21.61|23.26|21.47|0
1711391400000|2024-03-25 18:30:00|23.26|21.47|23.44|21.64|23.44|21.64|23.26|21.47|0
1711391700000|2024-03-25 18:35:00|23.41|21.61|23.26|21.47|23.44|21.64|23.22|21.43|0
1711392000000|2024-03-25 18:40:00|23.23|21.44|23.44|21.63|23.44|21.63|23.2|21.42|0
1711392300000|2024-03-25 18:45:00|23.46|21.66|23.41|21.61|23.49|21.68|23.3|21.51|0
1711392600000|2024-03-25 18:50:00|23.43|21.63|23.33|21.53|23.43|21.63|23.28|21.49|0
1711392900000|2024-03-25 18:55:00|23.3|21.51|23.33|21.53|23.41|21.61|23.28|21.49|0
1711393200000|2024-03-25 19:00:00|23.35|21.56|23.48|21.68|23.48|21.68|23.35|21.56|0
1711393500000|2024-03-25 19:05:00|23.51|21.7|23.64|21.82|23.64|21.82|23.4|21.6|0
1711393800000|2024-03-25 19:10:00|23.66|21.84|23.74|21.91|23.82|21.99|23.61|21.79|0
1711394100000|2024-03-25 19:15:00|23.71|21.89|23.03|21.26|23.77|21.94|22.93|21.16|0
1711394400000|2024-03-25 19:20:00|23|21.23|23.16|21.38|23.34|21.55|23|21.23|0
1711394700000|2024-03-25 19:25:00|23.18|21.4|23.21|21.42|23.26|21.47|23.13|21.35|0
1711395000000|2024-03-25 19:30:00|23.26|21.47|23.05|21.28|23.26|21.47|23|21.23|0
1711395300000|2024-03-25 19:35:00|23.02|21.25|23.1|21.32|23.15|21.37|22.95|21.18|0
1711395600000|2024-03-25 19:40:00|23.07|21.3|22.97|21.2|23.07|21.3|22.79|21.04|0
1711395900000|2024-03-25 19:45:00|22.94|21.18|23.1|21.32|23.1|21.32|22.89|21.13|0
1711396200000|2024-03-25 19:50:00|23.2|21.42|23.62|21.8|23.65|21.83|23.18|21.39|0
1711396500000|2024-03-25 19:55:00|23.57|21.75|23.51|21.7|23.81|21.97|23.46|21.66|0
1711396800000|2024-03-25 20:00:00|23.57|21.75|23.67|21.85|23.67|21.85|23.38|21.58|0
1711397100000|2024-03-25 20:05:00|23.64|21.82|23.64|21.82|23.67|21.85|23.56|21.75|0
1711397400000|2024-03-25 20:10:00|23.63|21.81|23.59|21.77|23.64|21.82|23.56|21.75|0
1711397700000|2024-03-25 20:15:00|23.56|21.75|23.59|21.77|23.61|21.8|23.53|21.72|0
1711398000000|2024-03-25 20:20:00|23.56|21.75|23.48|21.67|23.59|21.77|23.45|21.65|0
1711398300000|2024-03-25 20:25:00|23.49|21.68|23.48|21.67|23.5|21.7|23.45|21.65|0
1711398600000|2024-03-25 20:30:00|23.5|21.7|22.93|21.17|23.5|21.7|22.91|21.14|0
1711398900000|2024-03-25 20:35:00|22.96|21.19|22.88|21.12|22.96|21.19|22.88|21.12|0
1711399200000|2024-03-25 20:40:00|22.85|21.09|22.88|21.12|22.9|21.14|22.83|21.07|0
1711399500000|2024-03-25 20:45:00|22.85|21.09|22.88|21.12|22.9|21.14|22.85|21.09|0
1711399800000|2024-03-25 20:50:00|22.87|21.14|22.85|21.09|22.93|21.16|22.85|21.09|0
1711400100000|2024-03-25 20:55:00|22.83|21.08|22.73|20.98|22.83|21.08|22.7|20.96|0
1711400400000|2024-03-25 21:00:00|22.72|20.99|22.74|21|22.76|21.01|22.72|20.98|0
1711400700000|2024-03-25 21:05:00|22.75|20.99|22.77|21.01|22.77|21.02|22.75|20.99|0
1711401000000|2024-03-25 21:10:00|22.78|21.03|22.75|21|22.79|21.03|22.75|21|0
1711401300000|2024-03-25 21:15:00|22.76|21.01|22.76|21.01|22.79|21.04|22.75|21|0
1711401600000|2024-03-25 21:20:00|22.79|21|22.76|21.01|22.79|21.03|22.73|20.99|0
1711401900000|2024-03-25 21:25:00|22.75|21|22.74|20.99|22.75|21|22.74|20.99|0
1711402200000|2024-03-25 21:30:00|22.73|20.98|22.74|20.99|22.74|20.99|22.73|20.98|0
1711402500000|2024-03-25 21:35:00|22.73|20.98|22.73|20.98|22.74|20.99|22.73|20.98|0
1711402800000|2024-03-25 21:40:00|22.74|20.99|22.73|20.98|22.74|20.99|22.73|20.98|0
1711403100000|2024-03-25 21:45:00|22.72|20.97|22.71|20.97|22.72|20.97|22.71|20.97|0
1711403400000|2024-03-25 21:50:00|22.72|20.96|22.72|20.97|22.72|20.97|22.71|20.96|0
1711403700000|2024-03-25 21:55:00|22.71|20.96|22.7|20.95|22.72|20.97|22.69|20.94|0
1711404000000|2024-03-25 22:00:00|22.66|20.92|22.5|20.77|22.67|20.93|22.49|20.76|0
1711404300000|2024-03-25 22:05:00|22.49|20.76|22.44|20.71|22.51|20.78|22.44|20.71|0
1711404600000|2024-03-25 22:10:00|22.41|20.69|22.38|20.66|22.41|20.69|22.33|20.62|0
1711404900000|2024-03-25 22:15:00|22.36|20.64|22.36|20.64|22.41|20.69|22.33|20.62|0
1711405200000|2024-03-25 22:20:00|22.38|20.66|22.33|20.61|22.38|20.66|22.33|20.61|0
1711405500000|2024-03-25 22:25:00|22.36|20.64|22.41|20.68|22.41|20.68|22.33|20.61|0
1711405800000|2024-03-25 22:30:00|22.43|20.71|22.48|20.75|22.48|20.75|22.42|20.69|0
1711406100000|2024-03-25 22:35:00|22.49|20.76|22.43|20.7|22.53|20.8|22.43|20.7|0
1711406400000|2024-03-25 22:40:00|22.45|20.73|22.48|20.75|22.48|20.75|22.45|20.73|0
1711406700000|2024-03-25 22:45:00|22.5|20.77|22.48|20.75|22.5|20.77|22.45|20.72|0
1711407000000|2024-03-25 22:50:00|22.45|20.72|22.47|20.75|22.5|20.77|22.45|20.72|0
1711407300000|2024-03-25 22:55:00|22.5|20.77|22.52|20.79|22.53|20.79|22.5|20.77|0
1711407600000|2024-03-25 23:00:00|22.5|20.77|22.47|20.74|22.5|20.77|22.45|20.72|0
1711407900000|2024-03-25 23:05:00|22.5|20.77|22.47|20.74|22.5|20.77|22.47|20.74|0
1711408200000|2024-03-25 23:10:00|22.44|20.72|22.54|20.81|22.62|20.88|22.44|20.72|0
1711408500000|2024-03-25 23:15:00|22.52|20.79|22.56|20.82|22.57|20.83|22.52|20.79|0
1711408800000|2024-03-25 23:20:00|22.57|20.83|22.59|20.85|22.62|20.88|22.54|20.81|0
1711409100000|2024-03-25 23:25:00|22.57|20.83|22.49|20.76|22.57|20.83|22.49|20.76|0
1711409400000|2024-03-25 23:30:00|22.51|20.78|22.46|20.73|22.51|20.78|22.44|20.71|0
1711409700000|2024-03-25 23:35:00|22.47|20.75|22.43|20.71|22.49|20.76|22.41|20.69|0
1711410000000|2024-03-25 23:40:00|22.41|20.68|22.38|20.66|22.43|20.71|22.38|20.66|0
1711410300000|2024-03-25 23:45:00|22.36|20.64|22.38|20.66|22.38|20.66|22.33|20.61|0
1711410600000|2024-03-25 23:50:00|22.37|20.65|22.28|20.56|22.37|20.65|22.28|20.56|0
1711410900000|2024-03-25 23:55:00|22.3|20.59|22.33|20.61|22.35|20.63|22.29|20.58|0
1711411200000|2024-03-26 00:00:00|22.35|20.63|22.32|20.61|22.43|20.7|22.32|20.61|0
1711411500000|2024-03-26 00:05:00|22.34|20.62|22.27|20.56|22.35|20.63|22.27|20.56|0
1711411800000|2024-03-26 00:10:00|22.25|20.54|22.22|20.51|22.25|20.54|22.19|20.49|0
1711412100000|2024-03-26 00:15:00|22.19|20.49|23|21.23|23|21.23|22.17|20.46|0
1711412400000|2024-03-26 00:20:00|23.02|21.25|22.99|21.22|23.02|21.25|22.97|21.2|0
1711412700000|2024-03-26 00:25:00|22.97|21.2|22.94|21.18|22.99|21.22|22.94|21.18|0
1711413000000|2024-03-26 00:30:00|22.97|21.2|22.94|21.17|22.99|21.22|22.94|21.17|0
1711413300000|2024-03-26 00:35:00|22.91|21.15|22.91|21.15|22.94|21.17|22.86|21.1|0
1711413600000|2024-03-26 00:40:00|22.89|21.12|22.86|21.1|22.91|21.15|22.83|21.08|0
1711413900000|2024-03-26 00:45:00|22.83|21.08|22.81|21.05|22.88|21.12|22.78|21.03|0
1711414200000|2024-03-26 00:50:00|22.83|21.07|22.85|21.1|22.87|21.11|22.83|21.07|0
1711414500000|2024-03-26 00:55:00|22.88|21.12|22.83|21.07|22.88|21.12|22.8|21.05|0
1711414800000|2024-03-26 01:00:00|22.85|21.1|22.77|21.02|22.85|21.1|22.75|21|0
1711415100000|2024-03-26 01:05:00|22.8|21.05|22.75|21|22.8|21.05|22.75|21|0
1711415400000|2024-03-26 01:10:00|22.72|20.97|22.75|21|22.8|21.04|22.72|20.97|0
1711415700000|2024-03-26 01:15:00|22.72|20.97|22.72|20.97|22.75|21|22.72|20.97|0
1711416000000|2024-03-26 01:20:00|22.73|20.98|22.85|21.09|22.85|21.09|22.72|20.97|0
1711416300000|2024-03-26 01:25:00|22.84|21.14|22.83|21.07|22.9|21.14|22.82|21.06|0
1711416600000|2024-03-26 01:30:00|22.82|21.06|22.84|21.08|22.89|21.13|22.79|21.04|0
1711416900000|2024-03-26 01:35:00|22.82|21.06|22.79|21.04|22.84|21.08|22.76|21.01|0
1711417200000|2024-03-26 01:40:00|22.8|21.05|22.8|21.05|22.84|21.08|22.79|21.03|0
1711417500000|2024-03-26 01:45:00|22.79|21.03|22.89|21.13|22.91|21.15|22.79|21.03|0
1711417800000|2024-03-26 01:50:00|22.91|21.15|22.84|21.08|22.91|21.15|22.84|21.08|0
1711418100000|2024-03-26 01:55:00|22.86|21.1|22.89|21.12|22.89|21.13|22.83|21.08|0
1711418400000|2024-03-26 02:00:00|22.88|21.1|22.88|21.12|22.91|21.15|22.83|21.08|0
1711418700000|2024-03-26 02:05:00|22.91|21.15|22.88|21.12|22.93|21.17|22.86|21.1|0
1711419000000|2024-03-26 02:10:00|22.89|21.13|22.91|21.14|22.93|21.17|22.88|21.12|0
1711419300000|2024-03-26 02:15:00|22.93|21.17|22.88|21.12|22.93|21.17|22.85|21.1|0
1711419900000|2024-03-26 02:25:00|22.9|21.14|22.85|21.09|22.9|21.14|22.85|21.09|0
1711420200000|2024-03-26 02:30:00|22.82|21.07|22.77|21.02|22.82|21.07|22.77|21.02|0
1711420500000|2024-03-26 02:35:00|22.74|21|22.79|21.04|22.8|21.04|22.74|21|0
1711420800000|2024-03-26 02:40:00|22.82|21.06|22.87|21.11|22.87|21.11|22.79|21.04|0
1711421100000|2024-03-26 02:45:00|22.84|21.09|22.89|21.13|22.9|21.13|22.79|21.04|0
1711421400000|2024-03-26 02:50:00|22.88|21.12|22.87|21.11|22.89|21.13|22.84|21.08|0
1711421700000|2024-03-26 02:55:00|22.88|21.12|22.94|21.18|22.94|21.18|22.87|21.11|0
1711422000000|2024-03-26 03:00:00|22.92|21.15|22.92|21.15|22.94|21.18|22.92|21.15|0
1711422300000|2024-03-26 03:05:00|22.94|21.18|22.86|21.1|22.94|21.18|22.86|21.1|0
1711422600000|2024-03-26 03:10:00|22.89|21.13|22.94|21.17|22.96|21.2|22.89|21.13|0
1711422900000|2024-03-26 03:15:00|22.91|21.15|22.86|21.1|22.94|21.17|22.86|21.1|0
1711423200000|2024-03-26 03:20:00|22.87|21.11|22.88|21.12|22.88|21.12|22.83|21.08|0
1711423500000|2024-03-26 03:25:00|22.86|21.1|22.86|21.1|22.86|21.1|22.83|21.07|0
1711423800000|2024-03-26 03:30:00|22.84|21.09|22.91|21.14|22.91|21.14|22.8|21.05|0
1711424100000|2024-03-26 03:35:00|22.92|21.16|22.98|21.21|23.01|21.24|22.92|21.16|0
1711424400000|2024-03-26 03:40:00|23.01|21.24|23.19|21.4|23.24|21.45|23.01|21.24|0
1711424700000|2024-03-26 03:45:00|23.24|21.45|23.08|21.31|23.24|21.45|23.08|21.31|0
1711425000000|2024-03-26 03:50:00|23.11|21.33|23.13|21.35|23.16|21.38|23.11|21.33|0
1711425300000|2024-03-26 03:55:00|23.15|21.37|23.13|21.35|23.16|21.38|23.1|21.33|0
1711425600000|2024-03-26 04:00:00|23.1|21.33|23.06|21.29|23.1|21.33|23.05|21.28|0
1711425900000|2024-03-26 04:05:00|23.08|21.3|23.02|21.25|23.08|21.3|23|21.23|0
1711426200000|2024-03-26 04:10:00|23.01|21.24|23.02|21.25|23.05|21.28|23|21.23|0
1711426500000|2024-03-26 04:15:00|23|21.23|22.97|21.2|23.01|21.24|22.94|21.18|0
1711426800000|2024-03-26 04:20:00|22.94|21.18|22.99|21.22|23.02|21.25|22.94|21.18|0
1711427100000|2024-03-26 04:25:00|22.97|21.2|22.94|21.17|22.99|21.22|22.94|21.17|0
1711427400000|2024-03-26 04:30:00|22.91|21.15|22.89|21.13|22.91|21.15|22.89|21.13|0
1711427700000|2024-03-26 04:35:00|22.91|21.15|22.86|21.1|22.91|21.15|22.86|21.1|0
1711428000000|2024-03-26 04:40:00|22.87|21.11|22.91|21.15|22.91|21.15|22.86|21.1|0
1711428300000|2024-03-26 04:45:00|22.88|21.12|22.88|21.12|22.91|21.15|22.88|21.12|0
1711428600000|2024-03-26 04:50:00|22.91|21.14|22.91|21.14|22.93|21.17|22.89|21.13|0
1711428900000|2024-03-26 04:55:00|22.9|21.16|22.93|21.17|22.93|21.17|22.9|21.14|0
1711429200000|2024-03-26 05:00:00|22.96|21.19|22.95|21.19|22.98|21.21|22.93|21.17|0
1711429500000|2024-03-26 05:05:00|22.93|21.16|22.8|21.04|22.93|21.16|22.8|21.04|0
1711429800000|2024-03-26 05:10:00|22.77|21.02|22.83|21.08|22.85|21.09|22.77|21.02|0
1711430100000|2024-03-26 05:15:00|22.8|21.04|22.79|21.04|22.82|21.07|22.79|21.04|0
1711430400000|2024-03-26 05:20:00|22.77|21.02|22.77|21.02|22.79|21.04|22.74|20.99|0
1711430700000|2024-03-26 05:25:00|22.79|21.04|22.79|21.04|22.84|21.09|22.79|21.04|0
1711431000000|2024-03-26 05:30:00|22.77|21.01|22.76|21.01|22.77|21.01|22.74|20.99|0
1711431300000|2024-03-26 05:35:00|22.79|21.04|22.74|20.99|22.81|21.06|22.74|20.99|0
1711431600000|2024-03-26 05:40:00|22.71|20.96|22.68|20.94|22.74|20.99|22.68|20.94|0
1711431900000|2024-03-26 05:45:00|22.71|20.96|22.71|20.96|22.71|20.96|22.68|20.94|0
1711432200000|2024-03-26 05:50:00|22.73|20.98|22.71|20.96|22.76|21.01|22.71|20.96|0
1711432500000|2024-03-26 05:55:00|22.73|20.98|22.7|20.96|22.73|20.98|22.68|20.93|0
1711432800000|2024-03-26 06:00:00|22.73|20.98|22.81|21.05|22.83|21.08|22.73|20.98|0
1711433100000|2024-03-26 06:05:00|22.78|21.03|22.83|21.07|22.86|21.1|22.78|21.03|0
1711433400000|2024-03-26 06:10:00|22.8|21.05|22.8|21.05|22.83|21.07|22.78|21.03|0
1711433700000|2024-03-26 06:15:00|22.79|21.04|22.8|21.05|22.83|21.07|22.78|21.02|0
1711434000000|2024-03-26 06:20:00|22.77|21.02|22.8|21.04|22.8|21.05|22.77|21.02|0
1711434300000|2024-03-26 06:25:00|22.79|21.03|22.77|21.02|22.8|21.04|22.77|21.02|0
1711434600000|2024-03-26 06:30:00|22.76|21.01|22.62|20.88|22.76|21.01|22.62|20.88|0
1711434900000|2024-03-26 06:35:00|22.63|20.89|22.54|20.8|22.64|20.9|22.54|20.8|0
1711435200000|2024-03-26 06:40:00|22.51|20.78|22.56|20.83|22.56|20.83|22.51|20.78|0
1711435500000|2024-03-26 06:45:00|22.54|20.8|22.48|20.75|22.54|20.8|22.48|20.75|0
1711435800000|2024-03-26 06:50:00|22.43|20.71|22.38|20.66|22.46|20.73|22.36|20.64|0
1711436100000|2024-03-26 06:55:00|22.36|20.64|22.3|20.59|22.36|20.64|22.2|20.5|0
1711436400000|2024-03-26 07:00:00|22.28|20.56|22.08|20.38|22.28|20.56|21.98|20.29|0
1711436700000|2024-03-26 07:05:00|22|20.31|21.95|20.26|22.05|20.35|21.93|20.24|0
1711437000000|2024-03-26 07:10:00|21.93|20.24|22.07|20.38|22.07|20.38|21.9|20.22|0
1711437300000|2024-03-26 07:15:00|22.05|20.35|22.1|20.4|22.1|20.4|22|20.3|0
1711437600000|2024-03-26 07:20:00|22.12|20.42|22.04|20.35|22.15|20.44|22.02|20.33|0
1711437900000|2024-03-26 07:25:00|22.02|20.33|22.04|20.35|22.07|20.37|21.99|20.3|0
1711438200000|2024-03-26 07:30:00|22.02|20.32|22.04|20.35|22.12|20.42|21.99|20.3|0
1711438500000|2024-03-26 07:35:00|22.07|20.37|22.5|20.77|22.5|20.77|22.04|20.35|0
1711438800000|2024-03-26 07:40:00|22.51|20.78|22.08|20.39|22.51|20.78|21.81|20.14|0
1711439100000|2024-03-26 07:45:00|22.11|20.41|22.23|20.52|22.26|20.55|22.08|20.39|0
1711439400000|2024-03-26 07:50:00|22.26|20.55|22.41|20.69|22.43|20.71|22.26|20.55|0
1711439700000|2024-03-26 07:55:00|22.38|20.66|22.33|20.61|22.43|20.71|22.31|20.59|0
1711440000000|2024-03-26 08:00:00|22.38|20.66|22.2|20.5|22.38|20.66|22.15|20.45|0
1711440300000|2024-03-26 08:05:00|22.17|20.46|22.25|20.54|22.28|20.57|22.17|20.46|0
1711440600000|2024-03-26 08:10:00|22.28|20.56|22.2|20.49|22.33|20.61|22.15|20.45|0
1711440900000|2024-03-26 08:15:00|22.23|20.52|22.1|20.4|22.23|20.52|22.07|20.38|0
1711441200000|2024-03-26 08:20:00|22.07|20.38|22.15|20.44|22.15|20.44|22.05|20.35|0
1711441500000|2024-03-26 08:25:00|22.17|20.47|22.12|20.42|22.22|20.51|22.12|20.42|0
1711441800000|2024-03-26 08:30:00|22.1|20.4|22.04|20.35|22.12|20.42|21.97|20.28|0
1711442100000|2024-03-26 08:35:00|22.02|20.32|21.99|20.3|22.07|20.37|21.98|20.29|0
1711442400000|2024-03-26 08:40:00|21.97|20.28|21.84|20.16|21.97|20.28|21.82|20.14|0
1711442700000|2024-03-26 08:45:00|21.82|20.14|21.86|20.18|21.92|20.23|21.82|20.14|0
1711443000000|2024-03-26 08:50:00|21.84|20.16|21.95|20.26|22|20.31|21.69|20.02|0
1711443300000|2024-03-26 08:55:00|21.92|20.24|22.07|20.37|22.12|20.42|21.91|20.23|0
1711443600000|2024-03-26 09:00:00|22.09|20.39|22.02|20.33|22.1|20.4|22|20.3|0
1711443900000|2024-03-26 09:05:00|22.01|20.32|22.02|20.33|22.05|20.35|21.97|20.28|0
1711444200000|2024-03-26 09:10:00|21.99|20.3|22.04|20.35|22.09|20.39|21.89|20.21|0
1711444500000|2024-03-26 09:15:00|22.02|20.32|21.74|20.07|22.07|20.37|21.72|20.05|0
1711444800000|2024-03-26 09:20:00|21.72|20.05|21.71|20.04|21.79|20.12|21.67|20|0
1711445100000|2024-03-26 09:25:00|21.69|20.02|21.67|20|21.69|20.02|21.62|19.96|0
1711445400000|2024-03-26 09:30:00|21.69|20.02|21.64|19.98|21.72|20.05|21.59|19.93|0
1711445700000|2024-03-26 09:35:00|21.62|19.95|21.66|20|21.66|20|21.57|19.91|0
1711446000000|2024-03-26 09:40:00|21.69|20.02|21.81|20.13|21.85|20.17|21.69|20.02|0
1711446300000|2024-03-26 09:45:00|21.79|20.11|21.66|19.99|21.79|20.11|21.66|19.99|0
1711446600000|2024-03-26 09:50:00|21.67|20.01|21.73|20.06|21.73|20.06|21.64|19.97|0
1711446900000|2024-03-26 09:55:00|21.71|20.04|21.66|19.99|21.72|20.05|21.63|19.97|0
1711447200000|2024-03-26 10:00:00|21.61|19.95|21.48|19.83|21.63|19.97|21.46|19.81|0
1711447500000|2024-03-26 10:05:00|21.51|19.85|21.56|19.9|21.61|19.94|21.51|19.85|0
1711447800000|2024-03-26 10:10:00|21.53|19.88|21.51|19.85|21.53|19.88|21.43|19.78|0
1711448100000|2024-03-26 10:15:00|21.49|19.84|21.46|19.81|21.51|19.85|21.41|19.76|0
1711448400000|2024-03-26 10:20:00|21.47|19.8|21.5|19.85|21.53|19.87|21.43|19.78|0
1711448700000|2024-03-26 10:25:00|21.48|19.83|21.53|19.87|21.6|19.94|21.48|19.83|0
1711449000000|2024-03-26 10:30:00|21.55|19.89|21.52|19.87|21.6|19.94|21.52|19.87|0
1711449300000|2024-03-26 10:35:00|21.51|19.86|21.5|19.84|21.52|19.87|21.43|19.78|0
1711449600000|2024-03-26 10:40:00|21.49|19.83|21.5|19.84|21.55|19.89|21.47|19.82|0
1711449900000|2024-03-26 10:45:00|21.52|19.87|21.47|19.82|21.52|19.87|21.45|19.8|0
1711450200000|2024-03-26 10:50:00|21.45|19.8|21.4|19.75|21.47|19.82|21.37|19.73|0
1711450500000|2024-03-26 10:55:00|21.38|19.74|21.39|19.75|21.47|19.82|21.32|19.68|0
1711450800000|2024-03-26 11:00:00|21.42|19.77|21.34|19.7|21.47|19.82|21.34|19.7|0
1711451100000|2024-03-26 11:05:00|21.39|19.75|21.49|19.84|21.49|19.84|21.33|19.69|0
1711451400000|2024-03-26 11:10:00|21.48|19.82|21.58|19.92|21.58|19.92|21.46|19.81|0
1711451700000|2024-03-26 11:15:00|21.57|19.91|21.5|19.84|21.61|19.95|21.5|19.84|0
1711452000000|2024-03-26 11:20:00|21.51|19.86|21.61|19.94|21.66|19.99|21.51|19.86|0
1711452300000|2024-03-26 11:25:00|21.58|19.92|21.8|20.12|21.8|20.12|21.57|19.91|0
1711452600000|2024-03-26 11:30:00|21.78|20.1|21.7|20.03|21.8|20.12|21.68|20.01|0
1711452900000|2024-03-26 11:35:00|21.73|20.05|21.58|19.92|21.73|20.05|21.55|19.89|0
1711453200000|2024-03-26 11:40:00|21.55|19.89|21.6|19.94|21.62|19.96|21.5|19.85|0
1711453500000|2024-03-26 11:45:00|21.61|19.95|21.62|19.96|21.65|19.98|21.55|19.89|0
1711453800000|2024-03-26 11:50:00|21.65|19.98|21.55|19.89|21.7|20.03|21.52|19.87|0
1711454100000|2024-03-26 11:55:00|21.56|19.9|21.49|19.83|21.57|19.91|21.45|19.8|0
1711454400000|2024-03-26 12:00:00|21.5|19.84|21.48|19.83|21.59|19.93|21.41|19.76|0
1711454700000|2024-03-26 12:05:00|21.5|19.84|21.7|20.03|21.74|20.07|21.5|19.84|0
1711455000000|2024-03-26 12:10:00|21.69|20.02|21.66|20|21.74|20.07|21.63|19.96|0
1711455300000|2024-03-26 12:15:00|21.64|19.97|21.56|19.91|21.66|20|21.56|19.91|0
1711455600000|2024-03-26 12:20:00|21.54|19.88|21.61|19.95|21.66|19.99|21.54|19.88|0
1711455900000|2024-03-26 12:25:00|21.62|19.96|21.71|20.04|21.73|20.06|21.62|19.96|0
1711456200000|2024-03-26 12:30:00|21.66|19.99|21.93|20.24|21.93|20.24|21.66|19.99|0
1711456500000|2024-03-26 12:35:00|21.95|20.27|21.78|20.1|22.08|20.38|21.77|20.09|0
1711456800000|2024-03-26 12:40:00|21.85|20.17|22.4|20.68|22.48|20.75|21.8|20.13|0
1711457100000|2024-03-26 12:45:00|22.38|20.66|22.35|20.63|22.38|20.66|22.12|20.42|0
1711457400000|2024-03-26 12:50:00|22.34|20.62|22.45|20.72|22.45|20.72|22.25|20.54|0
1711457700000|2024-03-26 12:55:00|22.4|20.68|22.37|20.65|22.5|20.77|22.27|20.56|0
1711458000000|2024-03-26 13:00:00|22.4|20.67|22.29|20.58|22.47|20.74|22.29|20.58|0
1711458300000|2024-03-26 13:05:00|22.32|20.6|22.37|20.65|22.42|20.7|22.27|20.56|0
1711458600000|2024-03-26 13:10:00|22.39|20.67|22.62|20.88|22.65|20.9|22.37|20.65|0
1711458900000|2024-03-26 13:15:00|22.65|20.9|22.7|20.95|22.72|20.97|22.57|20.83|0
1711459200000|2024-03-26 13:20:00|22.72|20.97|22.57|20.83|22.75|21|22.57|20.83|0
1711459500000|2024-03-26 13:25:00|22.62|20.88|22.31|20.6|22.62|20.88|22.29|20.57|0
1711459800000|2024-03-26 13:30:00|22.36|20.64|22.18|20.48|22.64|20.9|22.11|20.41|0
1711460100000|2024-03-26 13:35:00|22.21|20.5|22.43|20.71|22.56|20.83|22.13|20.43|0
1711460400000|2024-03-26 13:40:00|22.46|20.73|22.36|20.64|22.69|20.94|22.33|20.61|0
1711460700000|2024-03-26 13:45:00|22.33|20.61|21.79|20.11|22.46|20.73|21.76|20.09|0
1711461000000|2024-03-26 13:50:00|21.76|20.09|22.01|20.32|22.09|20.39|21.74|20.07|0
1711461300000|2024-03-26 13:55:00|22.04|20.34|21.75|20.08|22.06|20.37|21.71|20.04|0
1711461600000|2024-03-26 14:00:00|21.67|20.01|21.64|19.97|21.78|20.11|21.59|19.93|0
1711461900000|2024-03-26 14:05:00|21.66|19.99|21.66|19.99|21.68|20.02|21.46|19.81|0
1711462200000|2024-03-26 14:10:00|21.68|20.02|21.63|19.97|22.03|20.34|21.58|19.92|0
1711462500000|2024-03-26 14:15:00|21.58|19.92|21.53|19.88|21.71|20.04|21.48|19.83|0
1711462800000|2024-03-26 14:20:00|21.56|19.9|21.3|19.67|21.68|20.01|21.3|19.67|0
1711463100000|2024-03-26 14:25:00|21.28|19.64|21.65|19.98|21.72|20.05|21.28|19.64|0
1711463400000|2024-03-26 14:30:00|21.67|20.01|21.75|20.07|22.05|20.35|21.67|20.01|0
1711463700000|2024-03-26 14:35:00|21.77|20.1|21.62|19.96|21.9|20.21|21.57|19.91|0
1711464000000|2024-03-26 14:40:00|21.64|19.98|21.64|19.98|21.79|20.12|21.52|19.86|0
1711464300000|2024-03-26 14:45:00|21.62|19.96|21.77|20.09|21.79|20.11|21.57|19.91|0
1711464600000|2024-03-26 14:50:00|21.75|20.08|21.54|19.88|21.75|20.08|21.54|19.88|0
1711464900000|2024-03-26 14:55:00|21.57|19.91|21.42|19.77|21.57|19.91|21.34|19.7|0
1711465200000|2024-03-26 15:00:00|21.39|19.75|21.51|19.86|21.56|19.9|21.34|19.7|0
1711465500000|2024-03-26 15:05:00|21.49|19.84|21.46|19.81|21.54|19.88|21.44|19.79|0
1711465800000|2024-03-26 15:10:00|21.44|19.79|21.49|19.83|21.56|19.9|21.39|19.74|0
1711466100000|2024-03-26 15:15:00|21.46|19.81|21.85|20.17|21.88|20.2|21.46|19.81|0
1711466400000|2024-03-26 15:20:00|21.83|20.15|21.53|19.87|21.93|20.24|21.43|19.78|0
1711466700000|2024-03-26 15:25:00|21.5|19.85|21.52|19.87|21.57|19.91|21.43|19.78|0
1711467000000|2024-03-26 15:30:00|21.55|19.89|21.55|19.89|21.62|19.96|21.47|19.82|0
1711467300000|2024-03-26 15:35:00|21.54|19.88|21.62|19.96|21.72|20.05|21.52|19.87|0
1711467600000|2024-03-26 15:40:00|21.63|19.97|21.62|19.96|21.74|20.07|21.57|19.91|0
1711467900000|2024-03-26 15:45:00|21.64|19.98|21.69|20.02|21.72|20.05|21.62|19.95|0
1711468200000|2024-03-26 15:50:00|21.67|20|21.39|19.75|21.67|20|21.37|19.73|0
1711468500000|2024-03-26 15:55:00|21.42|19.77|21.39|19.75|21.49|19.84|21.37|19.73|0
1711468800000|2024-03-26 16:00:00|21.42|19.77|21.34|19.7|21.44|19.79|21.19|19.56|0
1711469100000|2024-03-26 16:05:00|21.36|19.72|21.36|19.72|21.43|19.79|21.31|19.67|0
1711469400000|2024-03-26 16:10:00|21.38|19.74|21.38|19.74|21.46|19.81|21.31|19.67|0
1711469700000|2024-03-26 16:15:00|21.41|19.76|21.45|19.8|21.51|19.85|21.31|19.67|0
1711470000000|2024-03-26 16:20:00|21.48|19.83|21.55|19.89|21.63|19.96|21.45|19.8|0
1711470300000|2024-03-26 16:25:00|21.58|19.92|21.43|19.78|21.63|19.96|21.4|19.76|0
1711470600000|2024-03-26 16:30:00|21.45|19.8|21.6|19.94|21.62|19.96|21.43|19.78|0
1711470900000|2024-03-26 16:35:00|21.57|19.91|21.55|19.89|21.65|19.98|21.47|19.82|0
1711471200000|2024-03-26 16:40:00|21.57|19.91|21.65|19.98|21.67|20|21.55|19.89|0
1711471500000|2024-03-26 16:45:00|21.62|19.96|21.59|19.93|21.67|20|21.5|19.84|0
1711471800000|2024-03-26 16:50:00|21.57|19.91|21.39|19.74|21.64|19.98|21.25|19.62|0
1711472100000|2024-03-26 16:55:00|21.37|19.73|21.35|19.71|21.45|19.8|21.3|19.66|0
1711472400000|2024-03-26 17:00:00|21.37|19.73|21.4|19.75|21.5|19.84|21.3|19.66|0
1711472700000|2024-03-26 17:05:00|21.37|19.73|21.29|19.66|21.37|19.73|21.22|19.59|0
1711473000000|2024-03-26 17:10:00|21.27|19.63|21.22|19.59|21.34|19.7|21.22|19.59|0
1711473300000|2024-03-26 17:15:00|21.24|19.61|21.39|19.74|21.44|19.79|21.22|19.59|0
1711473600000|2024-03-26 17:20:00|21.37|19.72|21.44|19.79|21.46|19.81|21.36|19.72|0
1711473900000|2024-03-26 17:25:00|21.46|19.81|21.36|19.72|21.49|19.83|21.34|19.7|0
1711474200000|2024-03-26 17:30:00|21.34|19.7|21.24|19.6|21.36|19.72|21.24|19.6|0
1711474500000|2024-03-26 17:35:00|21.26|19.63|21.41|19.76|21.46|19.81|21.24|19.6|0
1711474800000|2024-03-26 17:40:00|21.43|19.78|21.53|19.87|21.56|19.9|21.36|19.72|0
1711475100000|2024-03-26 17:45:00|21.56|19.9|21.58|19.92|21.68|20.01|21.51|19.85|0
1711475400000|2024-03-26 17:50:00|21.6|19.94|21.5|19.85|21.65|19.99|21.5|19.85|0
1711475700000|2024-03-26 17:55:00|21.48|19.83|21.55|19.89|21.58|19.92|21.4|19.76|0
1711476000000|2024-03-26 18:00:00|21.58|19.92|21.99|20.3|22.14|20.44|21.49|19.84|0
1711476300000|2024-03-26 18:05:00|21.96|20.27|22.01|20.32|22.01|20.32|21.89|20.2|0
1711476600000|2024-03-26 18:10:00|22.04|20.34|21.99|20.3|22.11|20.41|21.96|20.27|0
1711476900000|2024-03-26 18:15:00|21.96|20.27|21.91|20.22|21.96|20.27|21.86|20.18|0
1711477200000|2024-03-26 18:20:00|21.93|20.25|21.68|20.01|22.03|20.34|21.65|19.99|0
1711477500000|2024-03-26 18:25:00|21.7|20.03|21.64|19.98|21.75|20.08|21.6|19.94|0
1711477800000|2024-03-26 18:30:00|21.63|19.96|21.58|19.92|21.68|20.01|21.58|19.92|0
1711478100000|2024-03-26 18:35:00|21.6|19.94|21.77|20.1|21.77|20.1|21.55|19.89|0
1711478400000|2024-03-26 18:40:00|21.8|20.12|21.9|20.21|21.92|20.24|21.77|20.1|0
1711478700000|2024-03-26 18:45:00|21.87|20.19|21.9|20.21|21.92|20.24|21.82|20.14|0
1711479000000|2024-03-26 18:50:00|21.92|20.24|21.52|19.86|21.92|20.24|21.49|19.84|0
1711479300000|2024-03-26 18:55:00|21.54|19.88|21.52|19.86|21.54|19.88|21.42|19.77|0
1711479600000|2024-03-26 19:00:00|21.53|19.87|21.59|19.93|21.61|19.95|21.51|19.86|0
1711479900000|2024-03-26 19:05:00|21.61|19.95|21.54|19.88|21.66|20|21.49|19.83|0
1711480200000|2024-03-26 19:10:00|21.51|19.86|21.64|19.97|21.66|19.99|21.44|19.79|0
1711480500000|2024-03-26 19:15:00|21.66|19.99|21.71|20.04|21.71|20.04|21.58|19.92|0
1711480800000|2024-03-26 19:20:00|21.76|20.08|21.76|20.08|21.81|20.13|21.68|20.01|0
1711481100000|2024-03-26 19:25:00|21.78|20.11|22.18|20.48|22.34|20.62|21.68|20.01|0
1711481400000|2024-03-26 19:30:00|22.11|20.41|22.47|20.74|22.71|20.96|22.01|20.32|0
1711481700000|2024-03-26 19:35:00|22.5|20.77|22.6|20.86|22.63|20.89|22.42|20.7|0
1711482000000|2024-03-26 19:40:00|22.63|20.89|23.1|21.32|23.1|21.32|22.27|20.55|0
1711482300000|2024-03-26 19:45:00|23.02|21.25|23.15|21.37|23.25|21.46|22.81|21.05|0
1711482600000|2024-03-26 19:50:00|23.28|21.49|22.93|21.17|23.28|21.49|22.51|20.78|0
1711482900000|2024-03-26 19:55:00|22.98|21.21|23.35|21.56|23.65|21.83|22.96|21.19|0
1711483200000|2024-03-26 20:00:00|23.32|21.53|23.06|21.28|23.32|21.53|22.85|21.09|0
1711483500000|2024-03-26 20:05:00|23.01|21.24|22.95|21.19|23.01|21.24|22.87|21.11|0
1711483800000|2024-03-26 20:10:00|22.92|21.16|22.79|21.04|22.92|21.16|22.77|21.02|0
1711484100000|2024-03-26 20:15:00|22.84|21.09|22.71|20.97|22.87|21.11|22.66|20.92|0
1711484400000|2024-03-26 20:20:00|22.69|20.94|22.71|20.96|22.71|20.96|22.67|20.93|0
1711484700000|2024-03-26 20:25:00|22.74|20.99|22.71|20.96|22.74|20.99|22.68|20.94|0
1711485000000|2024-03-26 20:30:00|22.72|20.97|22.6|20.86|22.76|21.01|22.6|20.86|0
1711485300000|2024-03-26 20:35:00|22.58|20.84|22.6|20.86|22.6|20.86|22.55|20.82|0
1711485600000|2024-03-26 20:40:00|22.61|20.88|22.63|20.89|22.65|20.91|22.58|20.84|0
1711485900000|2024-03-26 20:45:00|22.61|20.87|22.7|20.96|22.7|20.96|22.57|20.84|0
1711486200000|2024-03-26 20:50:00|22.68|20.93|22.67|20.93|22.78|21.03|22.67|20.93|0
1711486500000|2024-03-26 20:55:00|22.65|20.91|22.63|20.89|22.69|20.94|22.52|20.79|0
1711486800000|2024-03-26 21:00:00|22.61|20.87|22.6|20.86|22.65|20.91|22.58|20.84|0
1711487100000|2024-03-26 21:05:00|22.61|20.87|22.56|20.82|22.63|20.89|22.55|20.82|0
1711487400000|2024-03-26 21:10:00|22.55|20.81|22.57|20.83|22.58|20.84|22.53|20.8|0
1711487700000|2024-03-26 21:15:00|22.56|20.82|22.58|20.85|22.6|20.86|22.56|20.82|0
1711488000000|2024-03-26 21:20:00|22.56|20.82|22.56|20.83|22.57|20.83|22.51|20.78|0
1711488300000|2024-03-26 21:25:00|22.57|20.84|22.62|20.88|22.62|20.88|22.57|20.84|0
1711488600000|2024-03-26 21:30:00|22.63|20.89|22.63|20.89|22.65|20.91|22.62|20.88|0
1711488900000|2024-03-26 21:35:00|22.65|20.91|22.62|20.88|22.65|20.91|22.62|20.88|0
1711489200000|2024-03-26 21:40:00|22.61|20.87|22.58|20.85|22.61|20.88|22.56|20.83|0
1711489500000|2024-03-26 21:45:00|22.6|20.86|22.58|20.84|22.61|20.87|22.58|20.84|0
1711489800000|2024-03-26 21:50:00|22.56|20.83|22.58|20.84|22.58|20.84|22.56|20.82|0
1711490100000|2024-03-26 21:55:00|22.57|20.83|22.51|20.78|22.58|20.84|22.5|20.77|0
1711490400000|2024-03-26 22:00:00|22.59|20.85|22.6|20.86|22.73|20.98|22.55|20.81|0
1711490700000|2024-03-26 22:05:00|22.59|20.85|22.57|20.84|22.65|20.91|22.55|20.81|0
1711491000000|2024-03-26 22:10:00|22.6|20.86|22.57|20.83|22.62|20.88|22.57|20.83|0
1711491300000|2024-03-26 22:15:00|22.56|20.82|22.57|20.83|22.6|20.86|22.54|20.81|0
1711491600000|2024-03-26 22:20:00|22.59|20.86|22.57|20.83|22.59|20.86|22.57|20.83|0
1711491900000|2024-03-26 22:25:00|22.59|20.86|22.46|20.73|22.59|20.86|22.46|20.73|0
1711492200000|2024-03-26 22:30:00|22.49|20.76|22.59|20.85|22.62|20.88|22.49|20.76|0
1711492500000|2024-03-26 22:35:00|22.62|20.88|22.59|20.85|22.62|20.88|22.56|20.83|0
1711492800000|2024-03-26 22:40:00|22.58|20.84|22.67|20.92|22.67|20.92|22.56|20.83|0
1711493100000|2024-03-26 22:45:00|22.64|20.9|22.56|20.82|22.64|20.9|22.51|20.78|0
1711493400000|2024-03-26 22:50:00|22.53|20.8|22.51|20.77|22.56|20.82|22.51|20.77|0
1711493700000|2024-03-26 22:55:00|22.53|20.8|22.56|20.82|22.58|20.85|22.53|20.8|0
1711494000000|2024-03-26 23:00:00|22.57|20.83|22.55|20.82|22.66|20.92|22.55|20.82|0
1711494300000|2024-03-26 23:05:00|22.53|20.8|22.53|20.79|22.55|20.82|22.5|20.77|0
1711494600000|2024-03-26 23:10:00|22.55|20.82|22.5|20.77|22.55|20.82|22.47|20.75|0
1711494900000|2024-03-26 23:15:00|22.53|20.79|22.47|20.74|22.53|20.79|22.47|20.74|0
1711495200000|2024-03-26 23:20:00|22.5|20.77|22.5|20.77|22.5|20.77|22.47|20.74|0
1711495500000|2024-03-26 23:25:00|22.47|20.74|22.47|20.74|22.48|20.75|22.42|20.69|0
1711495800000|2024-03-26 23:30:00|22.44|20.72|22.42|20.69|22.44|20.72|22.42|20.69|0
1711496100000|2024-03-26 23:35:00|22.44|20.72|22.47|20.74|22.47|20.74|22.39|20.67|0
1711496400000|2024-03-26 23:40:00|22.44|20.71|22.41|20.69|22.44|20.71|22.39|20.66|0
1711496700000|2024-03-26 23:45:00|22.44|20.71|22.33|20.62|22.44|20.71|22.31|20.59|0
1711497000000|2024-03-26 23:50:00|22.32|20.6|22.31|20.59|22.33|20.61|22.31|20.59|0
1711497300000|2024-03-26 23:55:00|22.28|20.57|22.28|20.57|22.31|20.59|22.28|20.57|0
1711497600000|2024-03-27 00:00:00|22.3|20.59|22.33|20.61|22.36|20.64|22.28|20.56|0
1711497900000|2024-03-27 00:05:00|22.3|20.59|22.33|20.61|22.35|20.63|22.3|20.59|0
1711498200000|2024-03-27 00:10:00|22.3|20.59|22.33|20.61|22.37|20.64|22.28|20.56|0
1711498500000|2024-03-27 00:15:00|22.32|20.63|22.32|20.61|22.35|20.63|22.32|20.61|0
1711498800000|2024-03-27 00:20:00|22.3|20.58|22.27|20.56|22.3|20.58|22.22|20.51|0
1711499100000|2024-03-27 00:25:00|22.25|20.53|22.24|20.53|22.25|20.53|22.22|20.51|0
1711499400000|2024-03-27 00:30:00|22.22|20.51|22.27|20.55|22.27|20.56|22.22|20.51|0
1711499700000|2024-03-27 00:35:00|22.24|20.53|22.21|20.51|22.27|20.55|22.21|20.51|0
1711500000000|2024-03-27 00:40:00|22.23|20.52|22.29|20.58|22.29|20.58|22.23|20.52|0
1711500300000|2024-03-27 00:45:00|22.32|20.6|22.16|20.46|22.32|20.6|22.14|20.43|0
1711500600000|2024-03-27 00:50:00|22.15|20.44|22.18|20.48|22.19|20.48|22.13|20.43|0
1711500900000|2024-03-27 00:55:00|22.21|20.5|22.23|20.52|22.23|20.52|22.16|20.45|0
1711501200000|2024-03-27 01:00:00|22.21|20.5|22.23|20.52|22.23|20.52|22.18|20.48|0
1711501500000|2024-03-27 01:05:00|22.26|20.55|22.24|20.53|22.26|20.55|22.21|20.5|0
1711501800000|2024-03-27 01:10:00|22.26|20.54|22.15|20.45|22.26|20.54|22.15|20.45|0
1711502100000|2024-03-27 01:15:00|22.18|20.47|22.18|20.47|22.18|20.47|22.13|20.42|0
1711502400000|2024-03-27 01:20:00|22.2|20.49|22.25|20.54|22.3|20.59|22.19|20.48|0
1711502700000|2024-03-27 01:25:00|22.24|20.53|22.2|20.49|22.25|20.54|22.17|20.47|0
1711503000000|2024-03-27 01:30:00|22.17|20.47|22.22|20.51|22.22|20.51|22.17|20.47|0
1711503300000|2024-03-27 01:35:00|22.21|20.5|22.32|20.61|22.32|20.61|22.2|20.49|0
1711503600000|2024-03-27 01:40:00|22.3|20.58|22.25|20.53|22.32|20.61|22.25|20.53|0
1711503900000|2024-03-27 01:45:00|22.27|20.56|22.17|20.46|22.27|20.56|22.17|20.46|0
1711504200000|2024-03-27 01:50:00|22.19|20.49|22.17|20.46|22.22|20.51|22.17|20.46|0
1711504500000|2024-03-27 01:55:00|22.15|20.45|22.06|20.36|22.17|20.46|22.06|20.36|0
1711504800000|2024-03-27 02:00:00|22.07|20.38|22.11|20.41|22.14|20.43|22.06|20.36|0
1711505100000|2024-03-27 02:05:00|22.12|20.42|22.13|20.43|22.16|20.46|22.08|20.39|0
1711505400000|2024-03-27 02:10:00|22.15|20.44|22.16|20.45|22.16|20.46|22.13|20.43|0
1711505700000|2024-03-27 02:15:00|22.13|20.43|22.16|20.45|22.16|20.45|22.11|20.41|0
1711506000000|2024-03-27 02:20:00|22.13|20.43|22.1|20.4|22.18|20.48|22.08|20.38|0
1711506300000|2024-03-27 02:25:00|22.13|20.43|22.08|20.38|22.13|20.43|22.05|20.36|0
1711506600000|2024-03-27 02:30:00|22.09|20.39|22.05|20.35|22.1|20.4|22.03|20.33|0
1711506900000|2024-03-27 02:35:00|22.06|20.37|22.07|20.38|22.1|20.4|22.05|20.35|0
1711507200000|2024-03-27 02:40:00|22.1|20.4|22.1|20.4|22.11|20.41|22.07|20.38|0
1711507500000|2024-03-27 02:45:00|22.07|20.37|22.1|20.4|22.1|20.4|22.07|20.37|0
1711507800000|2024-03-27 02:50:00|22.12|20.42|22.12|20.42|22.15|20.44|22.1|20.4|0
1711508100000|2024-03-27 02:55:00|22.09|20.39|22.09|20.39|22.12|20.42|22.09|20.39|0
1711508400000|2024-03-27 03:00:00|22.07|20.37|22.02|20.32|22.09|20.39|22.02|20.32|0
1711508700000|2024-03-27 03:05:00|22.04|20.35|21.96|20.27|22.04|20.35|21.95|20.26|0
1711509000000|2024-03-27 03:10:00|21.99|20.3|21.99|20.3|22.03|20.33|21.96|20.27|0
1711509300000|2024-03-27 03:15:00|21.96|20.27|21.93|20.25|22.01|20.32|21.93|20.25|0
1711509600000|2024-03-27 03:20:00|21.95|20.26|21.91|20.22|21.99|20.29|21.91|20.22|0
1711509900000|2024-03-27 03:25:00|21.86|20.18|21.88|20.2|21.88|20.2|21.86|20.17|0
1711510200000|2024-03-27 03:30:00|21.91|20.22|21.9|20.22|21.93|20.24|21.88|20.2|0
1711510500000|2024-03-27 03:35:00|21.88|20.2|21.9|20.22|21.9|20.22|21.85|20.17|0
1711510800000|2024-03-27 03:40:00|21.93|20.24|21.93|20.24|21.93|20.24|21.9|20.22|0
1711511100000|2024-03-27 03:45:00|21.91|20.23|21.93|20.24|21.95|20.26|21.9|20.22|0
1711511400000|2024-03-27 03:50:00|21.92|20.26|21.92|20.24|21.95|20.26|21.92|20.24|0
1711512000000|2024-03-27 04:00:00|21.95|20.26|21.89|20.21|21.95|20.26|21.88|20.2|0
1711512300000|2024-03-27 04:05:00|21.87|20.19|21.79|20.12|21.87|20.19|21.77|20.09|0
1711512600000|2024-03-27 04:10:00|21.82|20.14|21.79|20.11|21.82|20.14|21.72|20.05|0
1711512900000|2024-03-27 04:15:00|21.77|20.09|21.7|20.03|21.77|20.09|21.69|20.02|0
1711513200000|2024-03-27 04:20:00|21.71|20.04|21.71|20.04|21.74|20.07|21.71|20.04|0
1711513500000|2024-03-27 04:25:00|21.69|20.02|21.66|19.99|21.71|20.04|21.66|19.99|0
1711513800000|2024-03-27 04:30:00|21.67|20.01|21.63|19.97|21.69|20.02|21.61|19.95|0
1711514100000|2024-03-27 04:35:00|21.62|19.96|21.57|19.91|21.62|19.96|21.53|19.88|0
1711514400000|2024-03-27 04:40:00|21.58|19.92|21.56|19.9|21.58|19.92|21.53|19.87|0
1711514700000|2024-03-27 04:45:00|21.55|19.92|21.58|19.92|21.63|19.97|21.55|19.91|0
1711515000000|2024-03-27 04:50:00|21.6|19.94|21.5|19.85|21.6|19.94|21.5|19.85|0
1711515300000|2024-03-27 04:55:00|21.53|19.87|21.48|19.82|21.53|19.87|21.48|19.82|0
1711515600000|2024-03-27 05:00:00|21.45|19.8|21.47|19.82|21.48|19.82|21.4|19.75|0
1711515900000|2024-03-27 05:05:00|21.5|19.85|21.42|19.78|21.5|19.85|21.4|19.75|0
1711516200000|2024-03-27 05:10:00|21.4|19.75|21.47|19.82|21.47|19.82|21.4|19.75|0
1711516500000|2024-03-27 05:15:00|21.46|19.81|21.44|19.8|21.52|19.86|21.44|19.8|0
1711516800000|2024-03-27 05:20:00|21.43|19.78|21.47|19.82|21.49|19.84|21.42|19.77|0
1711517100000|2024-03-27 05:25:00|21.49|19.84|21.49|19.84|21.54|19.89|21.49|19.84|0
1711517400000|2024-03-27 05:30:00|21.52|19.86|21.54|19.88|21.54|19.88|21.47|19.81|0
1711517700000|2024-03-27 05:35:00|21.51|19.86|21.49|19.84|21.51|19.86|21.49|19.84|0
1711518000000|2024-03-27 05:40:00|21.48|19.82|21.29|19.65|21.48|19.82|21.26|19.63|0
1711518300000|2024-03-27 05:45:00|21.28|19.64|21.2|19.57|21.28|19.64|21.16|19.54|0
1711518600000|2024-03-27 05:50:00|21.19|19.56|21.33|19.69|21.36|19.72|21.19|19.56|0
1711518900000|2024-03-27 05:55:00|21.32|19.68|21.46|19.81|21.46|19.81|21.32|19.68|0
1711519200000|2024-03-27 06:00:00|21.47|19.82|21.43|19.78|21.56|19.9|21.41|19.76|0
1711519500000|2024-03-27 06:05:00|21.41|19.76|21.53|19.87|21.53|19.87|21.41|19.76|0
1711519800000|2024-03-27 06:10:00|21.5|19.85|21.5|19.85|21.5|19.85|21.4|19.76|0
1711520100000|2024-03-27 06:15:00|21.48|19.83|21.58|19.92|21.58|19.92|21.47|19.81|0
1711520400000|2024-03-27 06:20:00|21.56|19.9|21.57|19.91|21.59|19.93|21.52|19.87|0
1711520700000|2024-03-27 06:25:00|21.55|19.89|21.5|19.84|21.55|19.89|21.47|19.82|0
1711521000000|2024-03-27 06:30:00|21.49|19.83|21.57|19.91|21.64|19.97|21.49|19.83|0
1711521300000|2024-03-27 06:35:00|21.58|19.92|21.49|19.84|21.58|19.92|21.49|19.84|0
1711521600000|2024-03-27 06:40:00|21.52|19.86|21.54|19.89|21.59|19.93|21.51|19.85|0
1711521900000|2024-03-27 06:45:00|21.52|19.86|21.42|19.77|21.52|19.86|21.42|19.77|0
1711522200000|2024-03-27 06:50:00|21.43|19.78|21.49|19.84|21.49|19.84|21.43|19.78|0
1711522500000|2024-03-27 06:55:00|21.48|19.83|21.64|19.97|21.66|20|21.44|19.79|0
1711522800000|2024-03-27 07:00:00|21.66|20|21.81|20.13|21.81|20.13|21.59|19.93|0
1711523100000|2024-03-27 07:05:00|21.84|20.16|21.79|20.11|21.86|20.18|21.79|20.11|0
1711523400000|2024-03-27 07:10:00|21.81|20.13|21.88|20.2|21.91|20.22|21.73|20.06|0
1711523700000|2024-03-27 07:15:00|21.9|20.21|22.23|20.52|22.27|20.56|21.83|20.15|0
1711524000000|2024-03-27 07:20:00|22.26|20.54|22.19|20.48|22.31|20.59|22.19|20.48|0
1711524300000|2024-03-27 07:25:00|22.2|20.5|22.2|20.49|22.23|20.52|22.15|20.45|0
1711524600000|2024-03-27 07:30:00|22.23|20.52|22.33|20.61|22.35|20.63|22.18|20.47|0
1711524900000|2024-03-27 07:35:00|22.35|20.63|22.25|20.54|22.35|20.63|22.24|20.53|0
1711525200000|2024-03-27 07:40:00|22.22|20.52|22.27|20.56|22.3|20.59|22.22|20.51|0
1711525500000|2024-03-27 07:45:00|22.25|20.54|22.35|20.63|22.35|20.63|22.22|20.51|0
1711525800000|2024-03-27 07:50:00|22.38|20.65|22.3|20.58|22.4|20.68|22.3|20.58|0
1711526100000|2024-03-27 07:55:00|22.28|20.57|22.29|20.58|22.32|20.6|22.27|20.56|0
1711526400000|2024-03-27 08:00:00|22.27|20.56|22.14|20.44|22.27|20.56|22.06|20.37|0
1711526700000|2024-03-27 08:05:00|22.09|20.39|21.99|20.3|22.19|20.48|21.96|20.27|0
1711527000000|2024-03-27 08:10:00|21.97|20.29|22.12|20.42|22.19|20.48|21.97|20.28|0
1711527300000|2024-03-27 08:15:00|22.11|20.41|21.88|20.2|22.11|20.41|21.86|20.18|0
1711527600000|2024-03-27 08:20:00|21.91|20.22|21.8|20.13|21.96|20.27|21.8|20.13|0
1711527900000|2024-03-27 08:25:00|21.78|20.1|21.83|20.15|21.84|20.16|21.68|20.01|0
1711528200000|2024-03-27 08:30:00|21.8|20.13|21.83|20.15|21.83|20.15|21.7|20.03|0
1711528500000|2024-03-27 08:35:00|21.81|20.14|21.88|20.19|21.93|20.24|21.79|20.11|0
1711528800000|2024-03-27 08:40:00|21.93|20.24|21.8|20.12|21.93|20.24|21.77|20.1|0
1711529100000|2024-03-27 08:45:00|21.82|20.14|21.7|20.03|21.82|20.14|21.67|20|0
1711529400000|2024-03-27 08:50:00|21.68|20.02|21.75|20.07|21.77|20.1|21.67|20|0
1711529700000|2024-03-27 08:55:00|21.72|20.05|21.84|20.16|21.87|20.19|21.62|19.96|0
1711530000000|2024-03-27 09:00:00|21.82|20.14|21.62|19.95|21.82|20.14|21.62|19.95|0
1711530300000|2024-03-27 09:05:00|21.59|19.93|21.59|19.93|21.77|20.09|21.59|19.93|0
1711530600000|2024-03-27 09:10:00|21.57|19.91|21.69|20.02|21.69|20.02|21.52|19.86|0
1711530900000|2024-03-27 09:15:00|21.66|20|21.69|20.02|21.7|20.03|21.59|19.93|0
1711531200000|2024-03-27 09:20:00|21.71|20.04|21.79|20.11|21.81|20.13|21.69|20.02|0
1711531500000|2024-03-27 09:25:00|21.77|20.1|21.81|20.13|21.83|20.16|21.73|20.06|0
1711531800000|2024-03-27 09:30:00|21.78|20.11|21.86|20.18|21.88|20.2|21.73|20.06|0
1711532100000|2024-03-27 09:35:00|21.83|20.15|21.93|20.25|21.96|20.27|21.78|20.11|0
1711532400000|2024-03-27 09:40:00|21.91|20.22|21.64|19.98|21.93|20.24|21.6|19.94|0
1711532700000|2024-03-27 09:45:00|21.65|19.99|21.63|19.96|21.67|20|21.58|19.92|0
1711533000000|2024-03-27 09:50:00|21.65|19.99|21.56|19.91|21.65|19.99|21.53|19.87|0
1711533300000|2024-03-27 09:55:00|21.58|19.92|21.62|19.96|21.65|19.98|21.58|19.92|0
1711533600000|2024-03-27 10:00:00|21.6|19.94|21.52|19.87|21.62|19.96|21.5|19.84|0
1711533900000|2024-03-27 10:05:00|21.55|19.89|22.07|20.37|22.07|20.37|21.52|19.87|0
1711534200000|2024-03-27 10:10:00|22.04|20.35|21.99|20.3|22.07|20.37|21.96|20.27|0
1711534500000|2024-03-27 10:15:00|22.01|20.32|21.79|20.11|22.01|20.32|21.76|20.09|0
1711534800000|2024-03-27 10:20:00|21.76|20.09|21.65|19.98|21.79|20.11|21.59|19.93|0
1711535100000|2024-03-27 10:25:00|21.66|19.99|21.58|19.92|21.69|20.02|21.58|19.92|0
1711535400000|2024-03-27 10:30:00|21.6|19.94|21.58|19.92|21.61|19.95|21.52|19.87|0
1711535700000|2024-03-27 10:35:00|21.56|19.9|21.58|19.92|21.58|19.92|21.52|19.86|0
1711536000000|2024-03-27 10:40:00|21.61|19.94|21.67|20|21.92|20.24|21.55|19.9|0
1711536300000|2024-03-27 10:45:00|21.68|20.01|21.54|19.89|21.68|20.01|21.54|19.89|0
1711536600000|2024-03-27 10:50:00|21.52|19.86|21.64|19.98|21.64|19.98|21.49|19.84|0
1711536900000|2024-03-27 10:55:00|21.62|19.95|21.59|19.93|21.62|19.95|21.55|19.9|0
1711537200000|2024-03-27 11:00:00|21.6|19.94|21.71|20.04|21.74|20.07|21.57|19.91|0
1711537500000|2024-03-27 11:05:00|21.74|20.07|21.71|20.04|21.76|20.09|21.68|20.01|0
1711537800000|2024-03-27 11:10:00|21.72|20.05|21.69|20.02|21.74|20.06|21.64|19.97|0
1711538100000|2024-03-27 11:15:00|21.71|20.04|21.66|19.99|21.76|20.09|21.57|19.91|0
1711538400000|2024-03-27 11:20:00|21.63|19.97|21.63|19.97|21.66|19.99|21.61|19.95|0
1711538700000|2024-03-27 11:25:00|21.61|19.95|21.61|19.94|21.66|19.99|21.56|19.9|0
1711539000000|2024-03-27 11:30:00|21.58|19.92|21.55|19.9|21.58|19.92|21.53|19.87|0
1711539300000|2024-03-27 11:35:00|21.54|19.89|21.65|19.99|21.68|20.01|21.53|19.87|0
1711539600000|2024-03-27 11:40:00|21.63|19.96|21.73|20.05|21.73|20.06|21.63|19.96|0
1711539900000|2024-03-27 11:45:00|21.7|20.03|21.67|20.01|21.75|20.08|21.67|20.01|0
1711540200000|2024-03-27 11:50:00|21.66|20|21.85|20.17|21.85|20.17|21.62|19.96|0
1711540500000|2024-03-27 11:55:00|21.82|20.14|21.85|20.17|21.9|20.21|21.8|20.12|0
1711540800000|2024-03-27 12:00:00|21.87|20.19|21.99|20.3|22.02|20.33|21.82|20.14|0
1711541100000|2024-03-27 12:05:00|22.02|20.33|21.87|20.19|22.02|20.33|21.82|20.14|0
1711541400000|2024-03-27 12:10:00|21.89|20.21|21.88|20.2|21.92|20.23|21.77|20.09|0
1711541700000|2024-03-27 12:15:00|21.87|20.18|21.99|20.3|22.02|20.32|21.84|20.16|0
1711542000000|2024-03-27 12:20:00|22.02|20.32|21.96|20.27|22.04|20.35|21.94|20.25|0
1711542300000|2024-03-27 12:25:00|21.99|20.3|22.09|20.39|22.16|20.46|21.96|20.27|0
1711542600000|2024-03-27 12:30:00|22.06|20.37|21.83|20.15|22.08|20.38|21.83|20.15|0
1711542900000|2024-03-27 12:35:00|21.81|20.13|21.6|19.94|21.83|20.15|21.6|19.94|0
1711543200000|2024-03-27 12:40:00|21.58|19.92|21.61|19.94|21.68|20.01|21.52|19.87|0
1711543500000|2024-03-27 12:45:00|21.63|19.97|21.61|19.94|21.67|20|21.56|19.9|0
1711543800000|2024-03-27 12:50:00|21.58|19.92|21.55|19.9|21.59|19.93|21.51|19.85|0
1711544100000|2024-03-27 12:55:00|21.54|19.89|21.4|19.76|21.54|19.89|21.38|19.74|0
1711544400000|2024-03-27 13:00:00|21.38|19.74|21.27|19.63|21.4|19.76|21.23|19.6|0
1711544700000|2024-03-27 13:05:00|21.26|19.62|21.3|19.66|21.38|19.73|21.23|19.6|0
1711545000000|2024-03-27 13:10:00|21.28|19.64|21.35|19.71|21.4|19.75|21.28|19.64|0
1711545300000|2024-03-27 13:15:00|21.33|19.69|21.25|19.62|21.39|19.74|21.23|19.59|0
1711545600000|2024-03-27 13:20:00|21.23|19.59|21.13|19.5|21.23|19.59|21.08|19.46|0
1711545900000|2024-03-27 13:25:00|21.15|19.52|20.98|19.37|21.18|19.55|20.88|19.28|0
1711546200000|2024-03-27 13:30:00|20.96|19.34|21.25|19.61|21.34|19.7|20.96|19.34|0
1711546500000|2024-03-27 13:35:00|21.17|19.54|21.22|19.59|21.57|19.91|21.07|19.45|0
1711546800000|2024-03-27 13:40:00|21.2|19.56|21.27|19.63|21.37|19.72|21.18|19.55|0
1711547100000|2024-03-27 13:45:00|21.29|19.65|21.02|19.4|21.3|19.67|21|19.38|0
1711547400000|2024-03-27 13:50:00|21.05|19.43|21.71|20.04|21.83|20.15|21.05|19.43|0
1711547700000|2024-03-27 13:55:00|21.66|19.99|21.83|20.15|21.98|20.29|21.56|19.9|0
1711548000000|2024-03-27 14:00:00|21.81|20.13|22.7|20.95|22.91|21.14|21.78|20.11|0
1711548300000|2024-03-27 14:05:00|22.62|20.88|22.54|20.81|22.75|21|22.44|20.71|0
1711548600000|2024-03-27 14:10:00|22.57|20.83|22.38|20.66|23.01|21.24|21.92|20.23|0
1711548900000|2024-03-27 14:15:00|22.4|20.68|22.17|20.47|22.4|20.68|22.07|20.37|0
1711549200000|2024-03-27 14:20:00|22.15|20.44|22.71|20.96|22.74|20.99|22.15|20.44|0
1711549500000|2024-03-27 14:25:00|22.69|20.94|22.61|20.87|22.79|21.04|22.55|20.82|0
1711549800000|2024-03-27 14:30:00|22.58|20.84|22.35|20.63|22.68|20.94|22.3|20.58|0
1711550100000|2024-03-27 14:35:00|22.37|20.65|22.32|20.6|22.45|20.72|22.19|20.49|0
1711550400000|2024-03-27 14:40:00|22.29|20.58|22.61|20.88|22.65|20.91|22.13|20.43|0
1711550700000|2024-03-27 14:45:00|22.63|20.89|22.89|21.13|22.91|21.15|22.47|20.74|0
1711551000000|2024-03-27 14:50:00|22.83|21.08|22.65|20.91|22.91|21.15|22.65|20.91|0
1711551300000|2024-03-27 14:55:00|22.68|20.93|22.67|20.93|22.78|21.03|22.54|20.81|0
1711551600000|2024-03-27 15:00:00|22.7|20.95|22.7|20.95|22.84|21.09|22.6|20.86|0
1711551900000|2024-03-27 15:05:00|22.67|20.93|22.52|20.78|22.78|21.02|22.44|20.71|0
1711552200000|2024-03-27 15:10:00|22.49|20.76|22.54|20.81|22.75|21|22.49|20.76|0
1711552500000|2024-03-27 15:15:00|22.57|20.83|22.25|20.54|22.67|20.93|22.15|20.45|0
1711552800000|2024-03-27 15:20:00|22.28|20.57|22.41|20.68|22.43|20.71|22.23|20.52|0
1711553100000|2024-03-27 15:25:00|22.38|20.66|22.56|20.83|22.56|20.83|22.25|20.54|0
1711553400000|2024-03-27 15:30:00|22.59|20.85|22.61|20.87|22.76|21.01|22.53|20.8|0
1711553700000|2024-03-27 15:35:00|22.59|20.85|22.43|20.7|22.64|20.9|22.33|20.61|0
1711554000000|2024-03-27 15:40:00|22.45|20.73|22.27|20.56|22.53|20.8|22.2|20.49|0
1711554300000|2024-03-27 15:45:00|22.29|20.57|22.4|20.68|22.48|20.75|22.25|20.54|0
1711554600000|2024-03-27 15:50:00|22.37|20.65|22.27|20.56|22.5|20.77|22.19|20.49|0
1711554900000|2024-03-27 15:55:00|22.24|20.53|22.5|20.77|22.5|20.77|22.11|20.41|0
1711555200000|2024-03-27 16:00:00|22.47|20.75|22.39|20.67|22.55|20.82|22.34|20.62|0
1711555500000|2024-03-27 16:05:00|22.42|20.7|22.34|20.62|22.47|20.74|22.26|20.55|0
1711555800000|2024-03-27 16:10:00|22.32|20.6|22.37|20.65|22.42|20.69|22.29|20.57|0
1711556100000|2024-03-27 16:15:00|22.38|20.66|22.24|20.52|22.47|20.74|22.21|20.5|0
1711556400000|2024-03-27 16:20:00|22.26|20.55|22|20.31|22.26|20.55|22|20.31|0
1711556700000|2024-03-27 16:25:00|22.03|20.33|21.93|20.24|22.08|20.38|21.9|20.22|0
1711557000000|2024-03-27 16:30:00|21.9|20.22|21.72|20.05|21.9|20.22|21.62|19.96|0
1711557300000|2024-03-27 16:35:00|21.7|20.03|21.82|20.14|21.85|20.17|21.67|20|0
1711557600000|2024-03-27 16:40:00|21.8|20.12|21.77|20.09|21.8|20.12|21.64|19.98|0
1711557900000|2024-03-27 16:45:00|21.74|20.07|21.57|19.91|21.74|20.07|21.52|19.86|0
1711558200000|2024-03-27 16:50:00|21.59|19.93|21.57|19.91|21.69|20.02|21.54|19.88|0
1711558500000|2024-03-27 16:55:00|21.59|19.93|21.66|20|21.69|20.02|21.56|19.91|0
1711558800000|2024-03-27 17:00:00|21.64|19.97|21.71|20.04|21.79|20.11|21.51|19.86|0
1711559100000|2024-03-27 17:05:00|21.73|20.05|22.01|20.32|22.04|20.34|21.71|20.04|0
1711559400000|2024-03-27 17:10:00|21.99|20.3|21.91|20.23|22.24|20.53|21.91|20.23|0
1711559700000|2024-03-27 17:15:00|21.94|20.25|21.63|19.97|21.96|20.27|21.63|19.97|0
1711560000000|2024-03-27 17:20:00|21.66|19.99|21.61|19.94|21.71|20.04|21.51|19.85|0
1711560300000|2024-03-27 17:25:00|21.63|19.97|21.63|19.97|21.71|20.04|21.53|19.87|0
1711560600000|2024-03-27 17:30:00|21.6|19.94|21.63|19.96|21.65|19.99|21.5|19.85|0
1711560900000|2024-03-27 17:35:00|21.65|19.99|21.7|20.03|21.75|20.08|21.55|19.89|0
1711561200000|2024-03-27 17:40:00|21.73|20.06|21.67|20.01|21.8|20.12|21.57|19.92|0
1711561500000|2024-03-27 17:45:00|21.64|19.97|21.65|19.98|21.7|20.03|21.55|19.89|0
1711561800000|2024-03-27 17:50:00|21.67|20.01|21.81|20.13|21.85|20.17|21.67|20.01|0
1711562100000|2024-03-27 17:55:00|21.8|20.12|21.75|20.07|21.8|20.12|21.67|20|0
1711562400000|2024-03-27 18:00:00|21.77|20.1|21.84|20.16|21.85|20.17|21.67|20|0
1711562700000|2024-03-27 18:05:00|21.82|20.14|21.77|20.09|21.89|20.21|21.72|20.05|0
1711563000000|2024-03-27 18:10:00|21.79|20.12|21.59|19.93|21.87|20.19|21.59|19.93|0
1711563300000|2024-03-27 18:15:00|21.56|19.91|21.29|19.65|21.61|19.95|21.19|19.56|0
1711563600000|2024-03-27 18:20:00|21.26|19.63|21.16|19.54|21.29|19.65|21.09|19.47|0
1711563900000|2024-03-27 18:25:00|21.19|19.56|21.04|19.42|21.19|19.56|20.99|19.38|0
1711564200000|2024-03-27 18:30:00|21.02|19.4|21.26|19.62|21.28|19.65|20.92|19.31|0
1711564500000|2024-03-27 18:35:00|21.28|19.65|21.38|19.74|21.42|19.77|21.28|19.65|0
1711564800000|2024-03-27 18:40:00|21.41|19.76|21.31|19.67|21.43|19.78|21.26|19.62|0
1711565100000|2024-03-27 18:45:00|21.33|19.69|21.48|19.83|21.55|19.9|21.23|19.6|0
1711565400000|2024-03-27 18:50:00|21.5|19.85|21.58|19.92|21.63|19.96|21.43|19.78|0
1711565700000|2024-03-27 18:55:00|21.59|19.93|21.55|19.89|21.68|20.01|21.51|19.86|0
1711566000000|2024-03-27 19:00:00|21.53|19.87|21.4|19.75|21.55|19.89|21.3|19.66|0
1711566300000|2024-03-27 19:05:00|21.37|19.73|21.47|19.82|21.5|19.84|21.2|19.57|0
1711566600000|2024-03-27 19:10:00|21.5|19.84|21.67|20|21.87|20.19|21.47|19.82|0
1711566900000|2024-03-27 19:15:00|21.7|20.03|21.85|20.17|21.95|20.26|21.67|20|0
1711567200000|2024-03-27 19:20:00|21.87|20.19|21.32|19.68|21.9|20.21|21.32|19.68|0
1711567500000|2024-03-27 19:25:00|21.29|19.66|20.95|19.34|21.47|19.82|20.8|19.2|0
1711567800000|2024-03-27 19:30:00|20.92|19.31|20.8|19.2|21.07|19.45|20.63|19.04|0
1711568100000|2024-03-27 19:35:00|20.78|19.18|19.85|18.32|20.78|19.18|19.85|18.32|0
1711568400000|2024-03-27 19:40:00|19.87|18.34|20.23|18.67|21.13|19.51|19.82|18.3|0
1711568700000|2024-03-27 19:45:00|20.21|18.65|20.49|18.91|20.58|19|20.18|18.63|0
1711569000000|2024-03-27 19:50:00|20.51|18.93|19.88|18.35|20.53|18.95|19.81|18.28|0
1711569300000|2024-03-27 19:55:00|20.04|18.5|19.55|18.05|20.13|18.58|19.55|18.05|0
1711569600000|2024-03-27 20:00:00|19.51|18.01|19.29|17.79|19.58|18.07|19.16|17.66|0
1711569900000|2024-03-27 20:05:00|19.27|17.77|19.33|17.83|19.4|17.9|19.25|17.75|0
1711570200000|2024-03-27 20:10:00|19.31|17.81|19.37|17.87|19.4|17.9|19.18|17.68|0
1711570500000|2024-03-27 20:15:00|19.38|17.78|19.36|17.76|19.38|17.78|19.25|17.65|0
1711570800000|2024-03-27 20:20:00|19.38|17.78|19.38|17.78|19.4|17.8|19.36|17.76|0
1711571100000|2024-03-27 20:25:00|19.4|17.8|19.4|17.8|19.42|17.82|19.33|17.73|0
1711571400000|2024-03-27 20:30:00|19.38|17.78|19.33|17.73|19.38|17.78|19.31|17.71|0
1711571700000|2024-03-27 20:35:00|19.35|17.75|19.39|17.79|19.4|17.8|19.35|17.75|0
1711572000000|2024-03-27 20:40:00|19.37|17.77|19.37|17.77|19.37|17.77|19.33|17.73|0
1711572300000|2024-03-27 20:45:00|19.39|17.79|19.35|17.75|19.42|17.82|19.35|17.75|0
1711572600000|2024-03-27 20:50:00|19.37|17.77|19.54|17.94|19.54|17.94|19.37|17.77|0
1711572900000|2024-03-27 20:55:00|19.56|17.96|19.64|18.04|19.68|18.08|19.52|17.92|0
1711573200000|2024-03-27 21:00:00|19.63|18.03|19.63|18.03|19.7|18.1|19.63|18.03|0
1711573500000|2024-03-27 21:05:00|19.66|18.06|19.62|18.02|19.66|18.06|19.62|18.02|0
1711573800000|2024-03-27 21:10:00|19.63|18.03|19.63|18.03|19.64|18.04|19.62|18.02|0
1711574100000|2024-03-27 21:15:00|19.62|18.02|19.61|18.01|19.63|18.03|19.61|18.01|0
1711574400000|2024-03-27 21:20:00|19.62|18.02|19.62|18.02|19.62|18.02|19.61|18.01|0
1711574700000|2024-03-27 21:25:00|19.63|18.03|19.61|18.01|19.64|18.04|19.61|18.01|0
1711575000000|2024-03-27 21:30:00|19.6|18|19.6|18|19.61|18.01|19.6|18|0
1711575300000|2024-03-27 21:35:00|19.59|17.99|19.59|17.99|19.6|18|19.57|17.97|0
1711575600000|2024-03-27 21:40:00|19.6|18|19.72|18.12|19.73|18.13|19.6|18|0
1711575900000|2024-03-27 21:45:00|19.71|18.11|19.67|18.07|19.73|18.13|19.66|18.06|0
1711576200000|2024-03-27 21:50:00|19.66|18.06|19.65|18.05|19.67|18.07|19.65|18.05|0
1711576500000|2024-03-27 21:55:00|19.66|18.06|19.63|18.03|19.66|18.06|19.62|18.02|0
1711576800000|2024-03-27 22:00:00|19.67|18.07|19.85|18.25|20.22|18.62|19.67|18.07|0
1711577100000|2024-03-27 22:05:00|19.86|18.26|19.87|18.27|20.12|18.52|19.83|18.23|0
1711577400000|2024-03-27 22:10:00|19.92|18.32|20.03|18.43|20.07|18.47|19.9|18.3|0
1711577700000|2024-03-27 22:15:00|20.01|18.41|20|18.4|20.01|18.41|19.87|18.27|0
1711578000000|2024-03-27 22:20:00|19.98|18.38|19.98|18.38|20.08|18.48|19.98|18.38|0
1711578300000|2024-03-27 22:25:00|20|18.4|19.93|18.33|20|18.4|19.91|18.31|0
1711578600000|2024-03-27 22:30:00|19.96|18.36|19.89|18.29|19.96|18.36|19.84|18.24|0
1711578900000|2024-03-27 22:35:00|19.91|18.31|19.98|18.38|20|18.4|19.89|18.29|0
1711579200000|2024-03-27 22:40:00|19.99|18.39|20.02|18.42|20.02|18.42|19.95|18.35|0
1711579500000|2024-03-27 22:45:00|20.04|18.44|20.08|18.48|20.11|18.51|20|18.4|0
1711579800000|2024-03-27 22:50:00|20.11|18.51|20.04|18.44|20.13|18.53|20.02|18.42|0
1711580100000|2024-03-27 22:55:00|20.02|18.42|20.04|18.44|20.1|18.5|20.01|18.41|0
1711580400000|2024-03-27 23:00:00|20.01|18.41|19.97|18.37|20.06|18.46|19.95|18.35|0
1711580700000|2024-03-27 23:05:00|19.99|18.39|20.01|18.41|20.03|18.43|19.97|18.37|0
1711581000000|2024-03-27 23:10:00|20.02|18.42|19.97|18.37|20.03|18.43|19.94|18.34|0
1711581300000|2024-03-27 23:15:00|19.95|18.35|19.94|18.34|19.98|18.38|19.92|18.32|0
1711581600000|2024-03-27 23:20:00|19.96|18.36|19.9|18.3|19.96|18.36|19.9|18.3|0
1711581900000|2024-03-27 23:25:00|19.87|18.27|19.87|18.27|19.9|18.3|19.85|18.25|0
1711582200000|2024-03-27 23:30:00|19.89|18.29|19.96|18.36|19.98|18.38|19.89|18.29|0
1711582500000|2024-03-27 23:35:00|19.98|18.38|19.98|18.38|20|18.4|19.98|18.38|0
1711582800000|2024-03-27 23:40:00|19.97|18.37|20|18.4|20|18.4|19.96|18.36|0
1711583100000|2024-03-27 23:45:00|19.98|18.38|20|18.4|20.03|18.43|19.96|18.36|0
1711583400000|2024-03-27 23:50:00|20.02|18.42|20.06|18.46|20.11|18.51|20|18.4|0
1711583700000|2024-03-27 23:55:00|20.04|18.44|20.04|18.44|20.09|18.49|20.04|18.44|0
1711584000000|2024-03-28 00:00:00|20.02|18.42|20|18.4|20.06|18.46|19.95|18.35|0
1711584300000|2024-03-28 00:05:00|19.97|18.37|19.93|18.33|19.97|18.37|19.89|18.29|0
1711584600000|2024-03-28 00:10:00|19.9|18.3|19.88|18.28|19.95|18.35|19.86|18.26|0
1711584900000|2024-03-28 00:15:00|19.82|18.3|19.82|18.29|19.84|18.32|19.77|18.25|0
1711585200000|2024-03-28 00:20:00|19.84|18.32|20.16|18.61|20.18|18.63|19.75|18.23|0
1711585500000|2024-03-28 00:25:00|20.18|18.63|20.08|18.54|20.18|18.63|20.06|18.52|0
1711585800000|2024-03-28 00:30:00|20.11|18.56|20.11|18.56|20.11|18.56|20.04|18.5|0
1711586100000|2024-03-28 00:35:00|20.08|18.54|20.1|18.56|20.17|18.62|20.08|18.54|0
1711586400000|2024-03-28 00:40:00|20.13|18.58|20.13|18.58|20.17|18.62|20.08|18.54|0
1711586700000|2024-03-28 00:45:00|20.1|18.56|20.12|18.58|20.13|18.58|20.08|18.53|0
1711587000000|2024-03-28 00:50:00|20.1|18.56|20.08|18.53|20.12|18.58|20.08|18.53|0
1711587300000|2024-03-28 00:55:00|20.1|18.55|20.03|18.49|20.1|18.55|20.03|18.49|0
1711587600000|2024-03-28 01:00:00|20.02|18.48|20.05|18.51|20.05|18.51|19.98|18.45|0
1711587900000|2024-03-28 01:05:00|20.06|18.52|20.21|18.66|20.24|18.68|20.06|18.52|0
1711588200000|2024-03-28 01:10:00|20.19|18.64|20.14|18.59|20.21|18.66|20.14|18.59|0
1711588500000|2024-03-28 01:15:00|20.16|18.61|20.14|18.59|20.16|18.61|20.12|18.57|0
1711588800000|2024-03-28 01:20:00|20.13|18.58|20.11|18.57|20.16|18.61|20.02|18.48|0
1711589100000|2024-03-28 01:25:00|20.1|18.56|20.14|18.59|20.21|18.65|20.07|18.52|0
1711589400000|2024-03-28 01:30:00|20.11|18.57|20.18|18.63|20.23|18.67|20.09|18.54|0
1711589700000|2024-03-28 01:35:00|20.17|18.62|20.25|18.69|20.25|18.69|20.16|18.61|0
1711590000000|2024-03-28 01:40:00|20.23|18.67|20.27|18.71|20.3|18.73|20.23|18.67|0
1711590300000|2024-03-28 01:45:00|20.26|18.7|20.25|18.69|20.29|18.73|20.22|18.67|0
1711590600000|2024-03-28 01:50:00|20.27|18.71|20.27|18.71|20.29|18.73|20.25|18.69|0
1711590900000|2024-03-28 01:55:00|20.29|18.73|20.31|18.75|20.31|18.75|20.27|18.71|0
1711591200000|2024-03-28 02:00:00|20.29|18.73|20.29|18.73|20.31|18.75|20.27|18.71|0
1711591500000|2024-03-28 02:05:00|20.31|18.75|20.31|18.75|20.31|18.75|20.26|18.7|0
1711591800000|2024-03-28 02:10:00|20.32|18.76|20.26|18.7|20.32|18.76|20.26|18.7|0
1711592100000|2024-03-28 02:15:00|20.28|18.72|20.26|18.7|20.28|18.72|20.25|18.69|0
1711592400000|2024-03-28 02:20:00|20.27|18.71|20.28|18.72|20.31|18.74|20.26|18.7|0
1711592700000|2024-03-28 02:25:00|20.27|18.71|20.28|18.72|20.3|18.74|20.26|18.7|0
1711593000000|2024-03-28 02:30:00|20.26|18.7|20.33|18.76|20.33|18.76|20.26|18.7|0
1711593300000|2024-03-28 02:35:00|20.3|18.74|20.35|18.78|20.35|18.78|20.3|18.74|0
1711593600000|2024-03-28 02:40:00|20.32|18.76|20.3|18.74|20.32|18.76|20.28|18.72|0
1711593900000|2024-03-28 02:45:00|20.28|18.72|20.3|18.74|20.3|18.74|20.27|18.72|0
1711594200000|2024-03-28 02:50:00|20.32|18.76|20.32|18.76|20.32|18.76|20.32|18.76|0
1711594500000|2024-03-28 02:55:00|20.3|18.73|20.32|18.76|20.37|18.8|20.3|18.73|0
1711594800000|2024-03-28 03:00:00|20.34|18.78|20.27|18.71|20.34|18.78|20.25|18.69|0
1711595100000|2024-03-28 03:05:00|20.25|18.69|20.27|18.71|20.29|18.73|20.25|18.69|0
1711595400000|2024-03-28 03:10:00|20.26|18.7|20.29|18.73|20.29|18.73|20.26|18.7|0
1711595700000|2024-03-28 03:15:00|20.27|18.71|20.25|18.7|20.27|18.71|20.24|18.69|0
1711596000000|2024-03-28 03:20:00|20.27|18.71|20.22|18.66|20.27|18.71|20.22|18.66|0
1711596300000|2024-03-28 03:25:00|20.24|18.68|20.19|18.64|20.24|18.68|20.19|18.64|0
1711596600000|2024-03-28 03:30:00|20.17|18.62|20.21|18.66|20.21|18.66|20.17|18.62|0
1711596900000|2024-03-28 03:35:00|20.19|18.64|20.19|18.64|20.21|18.66|20.19|18.64|0
1711597200000|2024-03-28 03:40:00|20.21|18.66|20.21|18.66|20.21|18.66|20.19|18.63|0
1711597500000|2024-03-28 03:45:00|20.23|18.68|20.28|18.72|20.28|18.72|20.22|18.67|0
1711597800000|2024-03-28 03:50:00|20.26|18.7|20.28|18.72|20.3|18.74|20.26|18.7|0
1711598100000|2024-03-28 03:55:00|20.25|18.7|20.23|18.67|20.28|18.72|20.22|18.66|0
1711598400000|2024-03-28 04:00:00|20.24|18.68|20.25|18.69|20.25|18.69|20.23|18.67|0
1711598700000|2024-03-28 04:05:00|20.27|18.71|20.2|18.65|20.27|18.71|20.2|18.65|0
1711599000000|2024-03-28 04:10:00|20.21|18.66|20.2|18.65|20.22|18.67|20.2|18.65|0
1711599300000|2024-03-28 04:15:00|20.22|18.67|20.13|18.58|20.22|18.67|20.13|18.58|0
1711599600000|2024-03-28 04:20:00|20.11|18.56|20.11|18.56|20.13|18.58|20.08|18.54|0
1711599900000|2024-03-28 04:25:00|20.1|18.58|20.1|18.56|20.13|18.58|20.1|18.56|0
1711600200000|2024-03-28 04:30:00|20.08|18.54|20.1|18.56|20.1|18.56|20.08|18.53|0
1711600500000|2024-03-28 04:35:00|20.08|18.53|20.08|18.53|20.1|18.55|20.08|18.53|0
1711600800000|2024-03-28 04:40:00|20.05|18.51|20.05|18.51|20.08|18.53|20.05|18.51|0
1711601100000|2024-03-28 04:45:00|20.03|18.49|20.05|18.51|20.07|18.53|20.01|18.47|0
1711601400000|2024-03-28 04:50:00|20.07|18.53|20.07|18.53|20.1|18.55|20.05|18.51|0
1711601700000|2024-03-28 04:55:00|20.06|18.52|20.07|18.53|20.07|18.53|20.05|18.51|0
1711602000000|2024-03-28 05:00:00|20.06|18.52|20|18.46|20.07|18.53|19.98|18.44|0
1711602300000|2024-03-28 05:05:00|19.98|18.44|20.02|18.48|20.02|18.48|19.98|18.44|0
1711602600000|2024-03-28 05:10:00|20.03|18.49|20.07|18.52|20.09|18.54|20.02|18.48|0
1711602900000|2024-03-28 05:15:00|20.09|18.54|20.11|18.56|20.14|18.59|20.07|18.52|0
1711603200000|2024-03-28 05:20:00|20.13|18.59|20.13|18.58|20.16|18.61|20.13|18.58|0
1711603500000|2024-03-28 05:25:00|20.15|18.6|20.11|18.56|20.16|18.61|20.09|18.54|0
1711603800000|2024-03-28 05:30:00|20.1|18.55|20.08|18.54|20.11|18.56|20.06|18.52|0
1711604100000|2024-03-28 05:35:00|20.06|18.52|20.01|18.47|20.06|18.52|19.97|18.43|0
1711604400000|2024-03-28 05:40:00|19.99|18.45|19.94|18.41|20.06|18.52|19.94|18.41|0
1711604700000|2024-03-28 05:45:00|19.95|18.42|19.96|18.43|19.96|18.43|19.94|18.41|0
1711605000000|2024-03-28 05:50:00|19.94|18.41|19.96|18.43|19.96|18.43|19.89|18.36|0
1711605300000|2024-03-28 05:55:00|19.94|18.4|19.94|18.4|19.98|18.45|19.91|18.38|0
1711605600000|2024-03-28 06:00:00|19.96|18.42|20|18.47|20.01|18.47|19.94|18.4|0
1711605900000|2024-03-28 06:05:00|19.98|18.44|20.03|18.49|20.03|18.49|19.94|18.4|0
1711606200000|2024-03-28 06:10:00|20.02|18.48|20.02|18.48|20.03|18.49|19.96|18.42|0
1711606500000|2024-03-28 06:15:00|20.05|18.51|20.01|18.47|20.07|18.53|20.01|18.47|0
1711606800000|2024-03-28 06:20:00|20.02|18.48|20.07|18.52|20.07|18.52|20|18.46|0
1711607100000|2024-03-28 06:25:00|20.04|18.5|20.16|18.61|20.16|18.61|20.04|18.5|0
1711607400000|2024-03-28 06:30:00|20.15|18.6|20.25|18.69|20.25|18.69|20.14|18.59|0
1711607700000|2024-03-28 06:35:00|20.24|18.68|20.23|18.67|20.25|18.69|20.2|18.65|0
1711608000000|2024-03-28 06:40:00|20.25|18.69|20.25|18.69|20.25|18.69|20.22|18.67|0
1711608300000|2024-03-28 06:45:00|20.24|18.68|20.2|18.65|20.25|18.69|20.2|18.65|0
1711608600000|2024-03-28 06:50:00|20.22|18.67|20.18|18.62|20.22|18.67|20.16|18.61|0
1711608900000|2024-03-28 06:55:00|20.16|18.61|20.15|18.6|20.2|18.64|20.13|18.58|0
1711609200000|2024-03-28 07:00:00|20.16|18.61|20.27|18.71|20.27|18.71|20.13|18.58|0
1711609500000|2024-03-28 07:05:00|20.24|18.69|20.33|18.77|20.36|18.79|20.24|18.68|0
1711609800000|2024-03-28 07:10:00|20.31|18.75|20.31|18.75|20.36|18.79|20.26|18.7|0
1711610100000|2024-03-28 07:15:00|20.29|18.73|20.28|18.72|20.33|18.77|20.24|18.68|0
1711610400000|2024-03-28 07:20:00|20.27|18.71|20.33|18.77|20.35|18.79|20.26|18.7|0
1711610700000|2024-03-28 07:25:00|20.32|18.76|20.7|19.1|20.94|19.33|20.31|18.74|0
1711611000000|2024-03-28 07:30:00|20.67|19.08|20.72|19.12|20.74|19.15|20.67|19.08|0
1711611300000|2024-03-28 07:35:00|20.69|19.1|20.6|19.01|20.71|19.11|20.58|18.99|0
1711611600000|2024-03-28 07:40:00|20.58|18.99|20.48|18.9|20.58|18.99|20.48|18.9|0
1711611900000|2024-03-28 07:45:00|20.5|18.93|20.55|18.97|20.6|19.01|20.48|18.9|0
1711612200000|2024-03-28 07:50:00|20.54|18.96|20.57|18.99|20.59|19.01|20.52|18.95|0
1711612500000|2024-03-28 07:55:00|20.58|19|20.52|18.94|20.59|19.01|20.47|18.9|0
1711612800000|2024-03-28 08:00:00|20.5|18.92|20.57|18.99|20.57|18.99|20.43|18.86|0
1711613100000|2024-03-28 08:05:00|20.56|18.97|20.64|19.05|20.69|19.09|20.54|18.96|0
1711613400000|2024-03-28 08:10:00|20.66|19.07|20.62|19.04|20.73|19.14|20.61|19.03|0
1711613700000|2024-03-28 08:15:00|20.63|19.05|20.66|19.07|20.71|19.11|20.61|19.03|0
1711614000000|2024-03-28 08:20:00|20.63|19.05|20.63|19.04|20.68|19.09|20.61|19.02|0
1711614300000|2024-03-28 08:25:00|20.61|19.02|20.16|18.61|20.63|19.04|20.01|18.47|0
1711614600000|2024-03-28 08:30:00|20.15|18.6|20.21|18.65|20.28|18.72|20.09|18.55|0
1711614900000|2024-03-28 08:35:00|20.23|18.67|20.07|18.52|20.23|18.67|20.07|18.52|0
1711615200000|2024-03-28 08:40:00|20.09|18.54|20.09|18.54|20.11|18.56|20.05|18.51|0
1711615500000|2024-03-28 08:45:00|20.11|18.56|20.12|18.57|20.16|18.61|20.04|18.5|0
1711615800000|2024-03-28 08:50:00|20.11|18.56|20.13|18.58|20.16|18.61|20.11|18.56|0
1711616100000|2024-03-28 08:55:00|20.15|18.6|20.27|18.71|20.32|18.75|20.13|18.58|0
1711616400000|2024-03-28 09:00:00|20.25|18.69|20.22|18.67|20.29|18.73|20.2|18.64|0
1711616700000|2024-03-28 09:05:00|20.2|18.64|20.1|18.56|20.22|18.67|20.06|18.51|0
1711617000000|2024-03-28 09:10:00|20.08|18.54|20.22|18.66|20.24|18.68|20.08|18.54|0
1711617300000|2024-03-28 09:15:00|20.23|18.67|20.38|18.81|20.4|18.83|20.23|18.67|0
1711617600000|2024-03-28 09:20:00|20.4|18.83|20.5|18.92|20.5|18.92|20.4|18.83|0
1711617900000|2024-03-28 09:25:00|20.47|18.9|20.54|18.96|20.57|18.98|20.44|18.87|0
1711618200000|2024-03-28 09:30:00|20.57|18.98|20.52|18.94|20.57|18.98|20.49|18.92|0
1711618500000|2024-03-28 09:35:00|20.49|18.92|20.42|18.85|20.49|18.92|20.4|18.83|0
1711618800000|2024-03-28 09:40:00|20.41|18.84|20.47|18.89|20.54|18.96|20.41|18.84|0
1711619100000|2024-03-28 09:45:00|20.44|18.87|20.44|18.87|20.51|18.94|20.44|18.87|0
1711619400000|2024-03-28 09:50:00|20.47|18.89|20.37|18.8|20.47|18.89|20.37|18.8|0
1711619700000|2024-03-28 09:55:00|20.38|18.81|20.32|18.76|20.44|18.87|20.27|18.71|0
1711620000000|2024-03-28 10:00:00|20.34|18.78|20.25|18.69|20.34|18.78|20.2|18.65|0
1711620300000|2024-03-28 10:05:00|20.26|18.7|20.24|18.68|20.27|18.71|20.22|18.67|0
1711620600000|2024-03-28 10:10:00|20.25|18.69|20.15|18.6|20.25|18.69|20.13|18.58|0
1711620900000|2024-03-28 10:15:00|20.13|18.58|20.17|18.62|20.18|18.62|20.11|18.56|0
1711621200000|2024-03-28 10:20:00|20.15|18.6|20.13|18.58|20.27|18.71|20.13|18.58|0
1711621500000|2024-03-28 10:25:00|20.15|18.6|20.01|18.47|20.15|18.6|19.99|18.45|0
1711621800000|2024-03-28 10:30:00|19.99|18.45|19.96|18.43|20.02|18.48|19.89|18.36|0
1711622100000|2024-03-28 10:35:00|19.98|18.45|20.12|18.57|20.12|18.57|19.96|18.43|0
1711622400000|2024-03-28 10:40:00|20.13|18.59|20.1|18.55|20.13|18.59|20.05|18.51|0
1711622700000|2024-03-28 10:45:00|20.12|18.57|20.07|18.53|20.14|18.59|20.07|18.53|0
1711623000000|2024-03-28 10:50:00|20.1|18.55|20|18.46|20.1|18.55|19.98|18.44|0
1711623300000|2024-03-28 10:55:00|20.04|18.5|20.16|18.61|20.19|18.63|20.02|18.48|0
1711623600000|2024-03-28 11:00:00|20.14|18.59|20.02|18.48|20.16|18.61|20.02|18.48|0
1711623900000|2024-03-28 11:05:00|20|18.46|20|18.46|20|18.46|19.93|18.39|0
1711624200000|2024-03-28 11:10:00|19.97|18.44|20.06|18.52|20.09|18.54|19.95|18.42|0
1711624500000|2024-03-28 11:15:00|20.04|18.5|20.11|18.56|20.13|18.58|20.02|18.48|0
1711624800000|2024-03-28 11:20:00|20.13|18.58|19.99|18.45|20.13|18.58|19.97|18.43|0
1711625100000|2024-03-28 11:25:00|19.97|18.43|20.04|18.5|20.04|18.5|19.95|18.41|0
1711625400000|2024-03-28 11:30:00|20.06|18.52|20.39|18.82|20.39|18.82|20.06|18.52|0
1711625700000|2024-03-28 11:35:00|20.36|18.8|20.31|18.75|20.43|18.86|20.27|18.71|0
1711626000000|2024-03-28 11:40:00|20.34|18.77|20.36|18.79|20.38|18.82|20.29|18.73|0
1711626300000|2024-03-28 11:45:00|20.34|18.77|20.26|18.7|20.38|18.81|20.26|18.7|0
1711626600000|2024-03-28 11:50:00|20.29|18.73|20.15|18.6|20.29|18.73|20.15|18.6|0
1711626900000|2024-03-28 11:55:00|20.12|18.57|20.09|18.54|20.17|18.62|20.07|18.53|0
1711627200000|2024-03-28 12:00:00|20.1|18.55|19.84|18.32|20.1|18.55|19.84|18.32|0
1711627500000|2024-03-28 12:05:00|19.82|18.29|19.98|18.44|19.98|18.44|19.82|18.29|0
1711627800000|2024-03-28 12:10:00|19.94|18.41|19.98|18.44|20.09|18.55|19.93|18.4|0
1711628100000|2024-03-28 12:15:00|20|18.46|20|18.46|20.07|18.52|19.95|18.42|0
1711628400000|2024-03-28 12:20:00|20.01|18.47|19.95|18.42|20.01|18.47|19.9|18.37|0
1711628700000|2024-03-28 12:25:00|19.97|18.44|19.93|18.39|20.04|18.5|19.93|18.39|0
1711629000000|2024-03-28 12:30:00|20|18.46|20.06|18.52|20.12|18.57|19.47|17.97|0
1711629300000|2024-03-28 12:35:00|20.04|18.5|20.06|18.52|20.25|18.69|19.89|18.36|0
1711629600000|2024-03-28 12:40:00|20.08|18.54|20.2|18.65|20.27|18.71|20.06|18.52|0
1711629900000|2024-03-28 12:45:00|20.18|18.62|20.06|18.52|20.29|18.73|20.04|18.49|0
1711630200000|2024-03-28 12:50:00|20.04|18.49|19.99|18.45|20.1|18.56|19.86|18.33|0
1711630500000|2024-03-28 12:55:00|19.96|18.43|19.8|18.28|20.06|18.51|19.78|18.26|0
1711630800000|2024-03-28 13:00:00|19.73|18.21|19.75|18.23|19.89|18.36|19.69|18.17|0
1711631100000|2024-03-28 13:05:00|19.73|18.21|19.82|18.3|19.87|18.34|19.7|18.18|0
1711631400000|2024-03-28 13:10:00|19.81|18.29|19.64|18.13|19.84|18.32|19.64|18.13|0
1711631700000|2024-03-28 13:15:00|19.61|18.11|19.7|18.19|19.73|18.21|19.55|18.04|0
1711632000000|2024-03-28 13:20:00|19.68|18.17|19.61|18.1|19.75|18.23|19.61|18.1|0
1711632300000|2024-03-28 13:25:00|19.66|18.14|19.77|18.25|19.79|18.27|19.59|18.08|0
1711632600000|2024-03-28 13:30:00|19.72|18.21|19.91|18.37|20.07|18.52|19.7|18.19|0
1711632900000|2024-03-28 13:35:00|19.95|18.42|19.97|18.44|20.11|18.57|19.81|18.29|0
1711633200000|2024-03-28 13:40:00|20|18.46|19.72|18.2|20.02|18.48|19.61|18.1|0
1711633500000|2024-03-28 13:45:00|19.67|18.16|19.83|18.31|19.83|18.31|19.27|17.77|0
1711633800000|2024-03-28 13:50:00|19.79|18.26|19.83|18.31|19.86|18.33|19.73|18.21|0
1711634100000|2024-03-28 13:55:00|19.81|18.28|19.97|18.43|20.06|18.52|19.76|18.24|0
1711634400000|2024-03-28 14:00:00|19.92|18.39|19.58|18.07|19.92|18.39|19.53|18.03|0
1711634700000|2024-03-28 14:05:00|19.55|18.05|19.92|18.39|19.99|18.45|19.55|18.05|0
1711635000000|2024-03-28 14:10:00|19.94|18.41|20.01|18.47|20.17|18.62|19.89|18.36|0
1711635300000|2024-03-28 14:15:00|19.99|18.45|20.05|18.51|20.14|18.59|19.87|18.34|0
1711635600000|2024-03-28 14:20:00|20.03|18.49|20.1|18.55|20.19|18.64|19.98|18.45|0
1711635900000|2024-03-28 14:25:00|20.07|18.53|20|18.47|20.07|18.53|19.84|18.32|0
1711636200000|2024-03-28 14:30:00|19.98|18.44|19.89|18.36|20.1|18.55|19.86|18.34|0
1711636500000|2024-03-28 14:35:00|19.86|18.34|19.79|18.27|19.89|18.36|19.73|18.21|0
1711636800000|2024-03-28 14:40:00|19.77|18.25|19.72|18.21|19.95|18.42|19.68|18.16|0
1711637100000|2024-03-28 14:45:00|19.7|18.19|19.78|18.26|19.86|18.33|19.68|18.16|0
1711637400000|2024-03-28 14:50:00|19.79|18.27|19.7|18.18|19.79|18.27|19.63|18.12|0
1711637700000|2024-03-28 14:55:00|19.68|18.16|19.7|18.18|19.74|18.22|19.65|18.14|0
1711638000000|2024-03-28 15:00:00|19.71|18.19|19.7|18.18|19.83|18.31|19.61|18.1|0
1711638300000|2024-03-28 15:05:00|19.67|18.16|19.83|18.31|19.92|18.39|19.54|18.03|0
1711638600000|2024-03-28 15:10:00|19.84|18.32|19.69|18.18|19.92|18.39|19.69|18.18|0
1711638900000|2024-03-28 15:15:00|19.67|18.16|19.51|18.01|19.69|18.18|19.49|17.99|0
1711639200000|2024-03-28 15:20:00|19.53|18.03|19.53|18.03|19.64|18.13|19.51|18.01|0
1711639500000|2024-03-28 15:25:00|19.51|18.01|19.53|18.03|19.62|18.11|19.48|17.98|0
1711639800000|2024-03-28 15:30:00|19.51|18.01|19.57|18.07|19.6|18.09|19.38|17.88|0
1711640100000|2024-03-28 15:35:00|19.56|18.06|19.71|18.19|19.75|18.23|19.56|18.06|0
1711640400000|2024-03-28 15:40:00|19.68|18.17|19.54|18.04|19.73|18.21|19.49|17.99|0
1711640700000|2024-03-28 15:45:00|19.56|18.06|19.32|17.82|19.57|18.07|19.32|17.82|0
1711641000000|2024-03-28 15:50:00|19.33|17.83|19.3|17.8|19.38|17.88|19.25|17.75|0
1711641300000|2024-03-28 15:55:00|19.32|17.82|19.3|17.8|19.38|17.88|19.27|17.77|0
1711641600000|2024-03-28 16:00:00|19.32|17.82|19.38|17.88|19.42|17.92|19.29|17.79|0
1711641900000|2024-03-28 16:05:00|19.4|17.9|19.53|18.03|19.65|18.14|19.4|17.9|0
1711642200000|2024-03-28 16:10:00|19.51|18.01|19.53|18.03|19.58|18.07|19.46|17.96|0
1711642500000|2024-03-28 16:15:00|19.55|18.05|19.64|18.13|19.64|18.13|19.48|17.98|0
1711642800000|2024-03-28 16:20:00|19.62|18.11|19.69|18.17|19.73|18.22|19.55|18.05|0
1711643100000|2024-03-28 16:25:00|19.71|18.19|19.46|17.96|19.72|18.2|19.46|17.96|0
1711643400000|2024-03-28 16:30:00|19.48|17.98|19.71|18.19|19.8|18.28|19.48|17.98|0
1711643700000|2024-03-28 16:35:00|19.72|18.2|19.73|18.21|19.82|18.29|19.66|18.15|0
1711644000000|2024-03-28 16:40:00|19.75|18.23|19.77|18.25|19.82|18.29|19.64|18.12|0
1711644300000|2024-03-28 16:45:00|19.79|18.27|19.81|18.28|19.89|18.36|19.7|18.19|0
1711644600000|2024-03-28 16:50:00|19.79|18.27|19.7|18.18|19.86|18.33|19.7|18.18|0
1711644900000|2024-03-28 16:55:00|19.72|18.21|19.69|18.17|19.88|18.35|19.68|18.16|0
1711645200000|2024-03-28 17:00:00|19.72|18.2|19.81|18.29|19.97|18.44|19.72|18.2|0
1711645500000|2024-03-28 17:05:00|19.79|18.27|19.7|18.18|19.79|18.27|19.6|18.1|0
1711645800000|2024-03-28 17:10:00|19.72|18.2|19.88|18.35|19.97|18.43|19.67|18.16|0
1711646100000|2024-03-28 17:15:00|19.9|18.37|19.9|18.37|20.08|18.54|19.83|18.31|0
1711646400000|2024-03-28 17:20:00|19.88|18.35|19.92|18.39|20.01|18.47|19.83|18.3|0
1711646700000|2024-03-28 17:25:00|19.94|18.41|19.94|18.41|20.03|18.49|19.87|18.34|0
1711647000000|2024-03-28 17:30:00|19.97|18.43|20.01|18.47|20.06|18.51|19.94|18.41|0
1711647300000|2024-03-28 17:35:00|20.03|18.49|19.78|18.26|20.1|18.56|19.76|18.24|0
1711647600000|2024-03-28 17:40:00|19.8|18.28|19.78|18.26|19.89|18.36|19.73|18.21|0
1711647900000|2024-03-28 17:45:00|19.8|18.28|19.68|18.17|19.85|18.32|19.66|18.15|0
1711648200000|2024-03-28 17:50:00|19.66|18.15|19.87|18.34|19.87|18.34|19.61|18.11|0
1711648500000|2024-03-28 17:55:00|19.82|18.29|19.75|18.23|19.83|18.31|19.66|18.15|0
1711648800000|2024-03-28 18:00:00|19.73|18.21|19.86|18.33|19.98|18.44|19.7|18.19|0
1711649100000|2024-03-28 18:05:00|19.87|18.35|19.61|18.1|19.91|18.38|19.59|18.08|0
1711649400000|2024-03-28 18:10:00|19.63|18.12|19.58|18.08|19.63|18.12|19.52|18.02|0
1711649700000|2024-03-28 18:15:00|19.56|18.06|19.74|18.22|19.74|18.22|19.54|18.04|0
1711650000000|2024-03-28 18:20:00|19.72|18.2|19.72|18.2|19.74|18.22|19.61|18.1|0
1711650300000|2024-03-28 18:25:00|19.7|18.18|19.63|18.12|19.76|18.24|19.58|18.07|0
1711650600000|2024-03-28 18:30:00|19.6|18.09|20.98|19.37|21.01|19.39|19.58|18.07|0
1711650900000|2024-03-28 18:35:00|20.96|19.35|20.98|19.37|21.03|19.41|20.89|19.28|0
1711651200000|2024-03-28 18:40:00|21|19.39|21.27|19.63|21.36|19.72|20.99|19.38|0
1711651500000|2024-03-28 18:45:00|21.29|19.65|21.02|19.41|21.29|19.65|21|19.39|0
1711651800000|2024-03-28 18:50:00|21|19.39|20.86|19.25|21.07|19.45|20.86|19.25|0
1711652100000|2024-03-28 18:55:00|20.88|19.27|20.32|18.76|20.88|19.27|20.2|18.65|0
1711652400000|2024-03-28 19:00:00|20.3|18.73|20.62|19.03|20.63|19.04|20.11|18.56|0
1711652700000|2024-03-28 19:05:00|20.6|19.01|20.41|18.84|20.78|19.18|20.38|18.82|0
1711653000000|2024-03-28 19:10:00|20.38|18.82|20.34|18.77|20.52|18.94|20.24|18.69|0
1711653300000|2024-03-28 19:15:00|20.36|18.79|20.24|18.69|20.38|18.82|20.17|18.62|0
1711653600000|2024-03-28 19:20:00|20.22|18.66|19.68|18.17|20.24|18.69|19.68|18.17|0
1711653900000|2024-03-28 19:25:00|19.67|18.16|19.5|18|19.73|18.21|19.39|17.89|0
1711654200000|2024-03-28 19:30:00|19.48|17.98|19.68|18.17|19.84|18.31|19.37|17.87|0
1711654500000|2024-03-28 19:35:00|19.7|18.19|19.93|18.4|20.02|18.48|19.68|18.17|0
1711654800000|2024-03-28 19:40:00|19.88|18.35|19.86|18.33|20.11|18.56|19.77|18.25|0
1711655100000|2024-03-28 19:45:00|19.88|18.35|20.06|18.52|20.16|18.61|19.86|18.33|0
1711655400000|2024-03-28 19:50:00|20.09|18.54|20.02|18.48|20.29|18.73|19.83|18.31|0
1711655700000|2024-03-28 19:55:00|19.99|18.46|20.76|19.16|20.76|19.16|19.7|18.18|0
1711656000000|2024-03-28 20:00:00|20.9|19.3|20.78|19.18|21.09|19.47|20.52|18.95|0
1711656300000|2024-03-28 20:05:00|20.81|19.21|20.62|19.03|20.83|19.23|20.59|19.01|0
1711656600000|2024-03-28 20:10:00|20.64|19.05|20.66|19.07|20.69|19.09|20.55|18.96|0
1711656900000|2024-03-28 20:15:00|20.67|19.04|20.64|19.04|20.69|19.09|20.55|18.95|0
1711657200000|2024-03-28 20:20:00|20.67|19.07|20.66|19.06|20.69|19.09|20.6|19|0
1711657500000|2024-03-28 20:25:00|20.64|19.04|20.69|19.09|20.71|19.11|20.64|19.04|0
1711657800000|2024-03-28 20:30:00|20.71|19.11|20.73|19.13|20.79|19.19|20.68|19.08|0
1711658100000|2024-03-28 20:35:00|20.75|19.15|20.94|19.33|20.94|19.33|20.73|19.13|0
1711658400000|2024-03-28 20:40:00|20.91|19.31|20.87|19.26|20.94|19.33|20.87|19.26|0
1711658700000|2024-03-28 20:45:00|20.86|19.28|20.9|19.29|20.91|19.3|20.86|19.27|0
1711659000000|2024-03-28 20:50:00|20.89|19.28|20.89|19.28|20.89|19.28|20.86|19.26|0
1711659300000|2024-03-28 20:55:00|20.86|19.26|20.9|19.29|20.93|19.32|20.86|19.26|0
1711659600000|2024-03-28 21:00:00|20.89||20.9||20.9||20.89||0
1711659900000|2024-03-28 21:05:00|20.89||20.89||20.89||20.89||0
1711931100000|2024-04-01 00:25:00|19.49|17.99|19.49|17.99|19.49|17.99|19.49|17.99|0
1711931400000|2024-04-01 00:30:00|19.47|17.97|19.47|17.97|19.49|17.99|19.45|17.95|0
1711931700000|2024-04-01 00:35:00|19.49|17.99|19.47|17.97|19.53|18.03|19.47|17.97|0
1711932000000|2024-04-01 00:40:00|19.45|17.95|19.4|17.9|19.45|17.95|19.36|17.86|0
1711932300000|2024-04-01 00:45:00|19.39|17.89|19.4|17.9|19.42|17.92|19.36|17.86|0
1711932600000|2024-04-01 00:50:00|19.38|17.88|19.4|17.9|19.4|17.9|19.36|17.86|0
1711932900000|2024-04-01 00:55:00|19.38|17.88|19.44|17.94|19.46|17.96|19.38|17.88|0
1711933200000|2024-04-01 01:00:00|19.45|17.95|19.44|17.94|19.48|17.98|19.44|17.94|0
1711933500000|2024-04-01 01:05:00|19.42|17.92|19.43|17.93|19.44|17.94|19.41|17.91|0
1711933800000|2024-04-01 01:10:00|19.42|17.92|19.39|17.89|19.44|17.94|19.37|17.87|0
1711934100000|2024-04-01 01:15:00|19.41|17.91|19.43|17.93|19.44|17.94|19.39|17.89|0
1711934400000|2024-04-01 01:20:00|19.45|17.95|19.39|17.89|19.46|17.96|19.39|17.89|0
1711934700000|2024-04-01 01:25:00|19.37|17.87|19.44|17.94|19.47|17.97|19.37|17.87|0
1711935000000|2024-04-01 01:30:00|19.43|17.93|19.47|17.97|19.49|17.99|19.39|17.89|0
1711935300000|2024-04-01 01:35:00|19.45|17.95|19.54|18.03|19.56|18.05|19.45|17.95|0
1711935600000|2024-04-01 01:40:00|19.51|18.01|19.58|18.07|19.58|18.07|19.51|18.01|0
1711935900000|2024-04-01 01:45:00|19.56|18.05|19.53|18.03|19.6|18.09|19.51|18.01|0
1711936200000|2024-04-01 01:50:00|19.54|18.04|19.55|18.05|19.58|18.07|19.51|18.01|0
1711936500000|2024-04-01 01:55:00|19.58|18.07|19.57|18.07|19.6|18.09|19.55|18.05|0
1711936800000|2024-04-01 02:00:00|19.59|18.08|19.63|18.12|19.64|18.13|19.57|18.07|0
1711937100000|2024-04-01 02:05:00|19.64|18.13|19.59|18.09|19.66|18.15|19.59|18.09|0
1711937400000|2024-04-01 02:10:00|19.57|18.07|19.57|18.06|19.62|18.11|19.57|18.06|0
1711937700000|2024-04-01 02:15:00|19.59|18.08|19.66|18.14|19.66|18.14|19.57|18.06|0
1711938000000|2024-04-01 02:20:00|19.63|18.12|19.63|18.12|19.66|18.14|19.61|18.1|0
1711938300000|2024-04-01 02:25:00|19.66|18.14|19.61|18.1|19.66|18.14|19.59|18.08|0
1711938600000|2024-04-01 02:30:00|19.62|18.11|19.65|18.14|19.67|18.16|19.62|18.11|0
1711938900000|2024-04-01 02:35:00|19.67|18.16|19.7|18.18|19.72|18.2|19.66|18.15|0
1711939200000|2024-04-01 02:40:00|19.71|18.19|19.67|18.16|19.72|18.2|19.67|18.16|0
1711939500000|2024-04-01 02:45:00|19.68|18.17|19.62|18.12|19.69|18.18|19.62|18.12|0
1711939800000|2024-04-01 02:50:00|19.61|18.11|19.62|18.11|19.62|18.12|19.58|18.07|0
1711940100000|2024-04-01 02:55:00|19.6|18.09|19.6|18.09|19.62|18.11|19.6|18.09|0
1711940400000|2024-04-01 03:00:00|19.59|18.08|19.6|18.09|19.62|18.11|19.58|18.07|0
1711940700000|2024-04-01 03:05:00|19.59|18.08|19.66|18.15|19.69|18.17|19.59|18.08|0
1711941000000|2024-04-01 03:10:00|19.64|18.13|19.66|18.15|19.66|18.15|19.62|18.11|0
1711941300000|2024-04-01 03:15:00|19.68|18.17|19.68|18.17|19.71|18.19|19.66|18.15|0
1711941600000|2024-04-01 03:20:00|19.66|18.15|19.66|18.15|19.68|18.17|19.64|18.13|0
1711941900000|2024-04-01 03:25:00|19.64|18.13|19.63|18.12|19.68|18.17|19.63|18.12|0
1711942200000|2024-04-01 03:30:00|19.62|18.11|19.59|18.08|19.66|18.14|19.57|18.06|0
1711942500000|2024-04-01 03:35:00|19.61|18.1|19.59|18.08|19.63|18.12|19.59|18.08|0
1711942800000|2024-04-01 03:40:00|19.56|18.06|19.54|18.04|19.59|18.08|19.5|18|0
1711943100000|2024-04-01 03:45:00|19.52|18.02|19.49|17.99|19.54|18.04|19.49|17.99|0
1711943400000|2024-04-01 03:50:00|19.47|17.97|19.47|17.97|19.49|17.99|19.45|17.95|0
1711943700000|2024-04-01 03:55:00|19.48|17.98|19.43|17.93|19.49|17.99|19.43|17.93|0
1711944000000|2024-04-01 04:00:00|19.42|17.92|19.4|17.9|19.43|17.93|19.38|17.88|0
1711944300000|2024-04-01 04:05:00|19.39|17.89|19.42|17.92|19.45|17.95|19.38|17.88|0
1711944600000|2024-04-01 04:10:00|19.45|17.95|19.42|17.92|19.45|17.95|19.42|17.92|0
1711944900000|2024-04-01 04:15:00|19.4|17.9|19.42|17.92|19.42|17.92|19.38|17.88|0
1711945200000|2024-04-01 04:20:00|19.44|17.94|19.44|17.94|19.45|17.95|19.42|17.92|0
1711945500000|2024-04-01 04:25:00|19.42|17.92|19.4|17.9|19.44|17.94|19.39|17.89|0
1711945800000|2024-04-01 04:30:00|19.39|17.89|19.4|17.9|19.42|17.92|19.38|17.88|0
1711946100000|2024-04-01 04:35:00|19.42|17.92|19.44|17.94|19.45|17.95|19.39|17.89|0
1711946400000|2024-04-01 04:40:00|19.42|17.92|19.39|17.89|19.42|17.92|19.39|17.89|0
1711946700000|2024-04-01 04:45:00|19.37|17.87|19.36|17.86|19.37|17.87|19.35|17.85|0
1711947000000|2024-04-01 04:50:00|19.35|17.85|19.37|17.87|19.37|17.87|19.35|17.85|0
1711947300000|2024-04-01 04:55:00|19.35|17.85|19.32|17.82|19.37|17.87|19.32|17.82|0
1711947600000|2024-04-01 05:00:00|19.35|17.85|19.39|17.89|19.39|17.89|19.33|17.83|0
1711947900000|2024-04-01 05:05:00|19.36|17.86|19.35|17.85|19.36|17.86|19.34|17.84|0
1711948200000|2024-04-01 05:10:00|19.36|17.86|19.38|17.88|19.38|17.88|19.3|17.8|0
1711948500000|2024-04-01 05:15:00|19.4|17.9|19.42|17.92|19.45|17.95|19.4|17.9|0
1711948800000|2024-04-01 05:20:00|19.4|17.9|19.36|17.86|19.4|17.9|19.36|17.86|0
1711949100000|2024-04-01 05:25:00|19.38|17.88|19.4|17.9|19.42|17.92|19.38|17.88|0
1711949400000|2024-04-01 05:30:00|19.42|17.92|19.48|17.98|19.51|18|19.42|17.92|0
1711949700000|2024-04-01 05:35:00|19.47|17.97|19.48|17.98|19.5|18|19.46|17.96|0
1711950000000|2024-04-01 05:40:00|19.5|18|19.52|18.02|19.53|18.02|19.48|17.98|0
1711950300000|2024-04-01 05:45:00|19.51|18.01|19.6|18.09|19.65|18.14|19.5|18|0
1711950600000|2024-04-01 05:50:00|19.59|18.08|19.6|18.09|19.62|18.11|19.58|18.07|0
1711950900000|2024-04-01 05:55:00|19.62|18.11|19.66|18.15|19.69|18.17|19.62|18.11|0
1711951200000|2024-04-01 06:00:00|19.69|18.17|19.66|18.15|19.69|18.17|19.6|18.09|0
1711951500000|2024-04-01 06:05:00|19.64|18.13|19.55|18.05|19.64|18.13|19.51|18.01|0
1711951800000|2024-04-01 06:10:00|19.57|18.07|19.57|18.07|19.59|18.09|19.54|18.04|0
1711952100000|2024-04-01 06:15:00|19.59|18.09|19.59|18.08|19.61|18.11|19.57|18.06|0
1711952400000|2024-04-01 06:20:00|19.61|18.1|19.57|18.06|19.64|18.13|19.57|18.06|0
1711952700000|2024-04-01 06:25:00|19.55|18.04|19.57|18.06|19.62|18.11|19.54|18.04|0
1711953000000|2024-04-01 06:30:00|19.56|18.05|19.54|18.04|19.57|18.06|19.5|18|0
1711953300000|2024-04-01 06:35:00|19.56|18.06|19.58|18.08|19.59|18.08|19.54|18.04|0
1711953600000|2024-04-01 06:40:00|19.57|18.07|19.61|18.1|19.63|18.12|19.57|18.07|0
1711953900000|2024-04-01 06:45:00|19.63|18.12|19.65|18.14|19.65|18.14|19.6|18.1|0
1711954200000|2024-04-01 06:50:00|19.66|18.15|19.62|18.12|19.67|18.16|19.59|18.09|0
1711954500000|2024-04-01 06:55:00|19.61|18.11|19.61|18.1|19.65|18.14|19.57|18.06|0
1711954800000|2024-04-01 07:00:00|19.6|18.09|19.53|18.03|19.6|18.09|19.47|17.97|0
1711955100000|2024-04-01 07:05:00|19.52|18.02|19.49|17.99|19.55|18.05|19.49|17.99|0
1711955400000|2024-04-01 07:10:00|19.47|17.97|19.36|17.86|19.47|17.97|19.35|17.85|0
1711955700000|2024-04-01 07:15:00|19.38|17.88|19.38|17.88|19.4|17.9|19.34|17.84|0
1711956000000|2024-04-01 07:20:00|19.36|17.86|19.37|17.87|19.4|17.9|19.33|17.83|0
1711956300000|2024-04-01 07:25:00|19.35|17.85|19.35|17.85|19.38|17.88|19.31|17.81|0
1711956600000|2024-04-01 07:30:00|19.33|17.83|19.37|17.87|19.38|17.88|19.31|17.81|0
1711956900000|2024-04-01 07:35:00|19.39|17.89|19.39|17.89|19.44|17.94|19.37|17.87|0
1711957200000|2024-04-01 07:40:00|19.41|17.91|19.4|17.9|19.43|17.93|19.39|17.89|0
1711957500000|2024-04-01 07:45:00|19.41|17.91|19.43|17.93|19.43|17.93|19.37|17.87|0
1711957800000|2024-04-01 07:50:00|19.42|17.92|19.39|17.89|19.43|17.93|19.35|17.85|0
1711958100000|2024-04-01 07:55:00|19.38|17.88|19.34|17.84|19.39|17.89|19.34|17.84|0
1711958400000|2024-04-01 08:00:00|19.35|17.85|19.49|17.99|19.51|18.01|19.34|17.84|0
1711958700000|2024-04-01 08:05:00|19.51|18.01|19.62|18.11|19.62|18.11|19.49|17.99|0
1711959000000|2024-04-01 08:10:00|19.65|18.13|19.6|18.09|19.71|18.2|19.59|18.08|0
1711959300000|2024-04-01 08:15:00|19.62|18.11|19.6|18.09|19.64|18.13|19.58|18.07|0
1711959600000|2024-04-01 08:20:00|19.58|18.07|19.51|18.01|19.58|18.07|19.49|17.99|0
1711959900000|2024-04-01 08:25:00|19.48|17.98|19.48|17.98|19.51|18.01|19.46|17.96|0
1711960200000|2024-04-01 08:30:00|19.46|17.96|19.48|17.98|19.5|18|19.42|17.92|0
1711960500000|2024-04-01 08:35:00|19.49|17.99|19.45|17.95|19.5|18|19.44|17.94|0
1711960800000|2024-04-01 08:40:00|19.46|17.96|19.47|17.97|19.5|18|19.45|17.95|0
1711961100000|2024-04-01 08:45:00|19.48|17.98|19.5|18|19.5|18|19.46|17.96|0
1711961400000|2024-04-01 08:50:00|19.48|17.98|19.41|17.91|19.48|17.98|19.41|17.91|0
1711961700000|2024-04-01 08:55:00|19.39|17.89|19.39|17.89|19.43|17.93|19.39|17.89|0
1711962000000|2024-04-01 09:00:00|19.38|17.88|19.4|17.9|19.41|17.91|19.37|17.87|0
1711962300000|2024-04-01 09:05:00|19.41|17.91|19.43|17.93|19.47|17.97|19.39|17.89|0
1711962600000|2024-04-01 09:10:00|19.41|17.91|19.54|18.03|19.54|18.03|19.41|17.91|0
1711962900000|2024-04-01 09:15:00|19.55|18.04|19.53|18.03|19.56|18.05|19.5|18|0
1711963200000|2024-04-01 09:20:00|19.55|18.04|19.59|18.08|19.6|18.09|19.53|18.03|0
1711963500000|2024-04-01 09:25:00|19.6|18.09|19.55|18.05|19.6|18.09|19.53|18.03|0
1711963800000|2024-04-01 09:30:00|19.53|18.03|19.57|18.07|19.62|18.11|19.53|18.03|0
1711964100000|2024-04-01 09:35:00|19.58|18.08|19.62|18.11|19.64|18.13|19.57|18.07|0
1711964400000|2024-04-01 09:40:00|19.63|18.12|19.55|18.04|19.63|18.12|19.55|18.04|0
1711964700000|2024-04-01 09:45:00|19.56|18.05|19.57|18.06|19.57|18.06|19.55|18.04|0
1711965000000|2024-04-01 09:50:00|19.58|18.07|19.51|18.01|19.58|18.07|19.49|17.99|0
1711965300000|2024-04-01 09:55:00|19.52|18.02|19.52|18.02|19.54|18.04|19.48|17.98|0
1711965600000|2024-04-01 10:00:00|19.49|17.99|19.48|17.98|19.5|18|19.48|17.98|0
1711965900000|2024-04-01 10:05:00|19.49|17.99|19.5|18|19.5|18|19.45|17.95|0
1711966200000|2024-04-01 10:10:00|19.54|18.04|19.49|17.99|19.54|18.04|19.47|17.97|0
1711966500000|2024-04-01 10:15:00|19.47|17.97|19.44|17.94|19.47|17.97|19.43|17.93|0
1711966800000|2024-04-01 10:20:00|19.45|17.95|19.41|17.91|19.45|17.95|19.38|17.88|0
1711967100000|2024-04-01 10:25:00|19.4|17.9|19.38|17.88|19.4|17.9|19.38|17.88|0
1711967400000|2024-04-01 10:30:00|19.36|17.86|19.38|17.88|19.4|17.9|19.36|17.86|0
1711967700000|2024-04-01 10:35:00|19.39|17.89|19.38|17.88|19.39|17.89|19.34|17.84|0
1711968000000|2024-04-01 10:40:00|19.36|17.86|19.38|17.88|19.4|17.9|19.36|17.86|0
1711968300000|2024-04-01 10:45:00|19.39|17.89|19.42|17.92|19.42|17.92|19.38|17.88|0
1711968600000|2024-04-01 10:50:00|19.43|17.93|19.4|17.9|19.45|17.95|19.38|17.88|0
1711968900000|2024-04-01 10:55:00|19.37|17.87|19.37|17.87|19.4|17.9|19.35|17.85|0
1711969200000|2024-04-01 11:00:00|19.39|17.89|19.61|18.1|19.61|18.1|19.39|17.89|0
1711969500000|2024-04-01 11:05:00|19.59|18.08|19.55|18.05|19.63|18.12|19.55|18.05|0
1711969800000|2024-04-01 11:10:00|19.54|18.04|19.59|18.08|19.61|18.1|19.54|18.04|0
1711970100000|2024-04-01 11:15:00|19.56|18.06|19.74|18.22|19.76|18.24|19.56|18.06|0
1711970400000|2024-04-01 11:20:00|19.76|18.24|19.81|18.28|19.83|18.3|19.74|18.22|0
1711970700000|2024-04-01 11:25:00|19.83|18.3|19.9|18.37|19.94|18.41|19.83|18.3|0
1711971000000|2024-04-01 11:30:00|19.87|18.34|19.97|18.43|20.56|18.98|19.87|18.34|0
1711971300000|2024-04-01 11:35:00|19.95|18.42|19.82|18.29|19.98|18.44|19.82|18.29|0
1711971600000|2024-04-01 11:40:00|19.79|18.27|19.81|18.29|19.86|18.33|19.79|18.27|0
1711971900000|2024-04-01 11:45:00|19.83|18.3|19.81|18.29|19.88|18.35|19.8|18.28|0
1711972200000|2024-04-01 11:50:00|19.82|18.3|19.83|18.31|19.92|18.39|19.81|18.29|0
1711972500000|2024-04-01 11:55:00|19.81|18.29|19.85|18.33|19.88|18.35|19.81|18.29|0
1711972800000|2024-04-01 12:00:00|19.88|18.35|19.9|18.37|19.9|18.37|19.83|18.31|0
1711973100000|2024-04-01 12:05:00|19.94|18.41|20.49|18.92|20.56|18.98|19.94|18.41|0
1711973400000|2024-04-01 12:10:00|20.45|18.87|20.47|18.89|20.59|19|20.4|18.83|0
1711973700000|2024-04-01 12:15:00|20.51|18.94|20.54|18.96|20.63|19.04|20.51|18.94|0
1711974000000|2024-04-01 12:20:00|20.55|18.97|20.69|19.1|20.82|19.22|20.55|18.97|0
1711974300000|2024-04-01 12:25:00|20.7|19.11|20.65|19.06|20.73|19.14|20.58|19|0
1711974600000|2024-04-01 12:30:00|20.7|19.1|20.91|19.3|21|19.39|20.67|19.08|0
1711974900000|2024-04-01 12:35:00|20.88|19.28|20.79|19.19|20.88|19.28|20.72|19.12|0
1711975200000|2024-04-01 12:40:00|20.78|19.18|19.7|18.19|20.78|19.18|19.42|17.92|0
1711975500000|2024-04-01 12:45:00|19.68|18.17|19.65|18.14|19.68|18.17|19.59|18.08|0
1711975800000|2024-04-01 12:50:00|19.63|18.12|19.61|18.1|19.7|18.18|19.59|18.08|0
1711976100000|2024-04-01 12:55:00|19.63|18.12|19.7|18.18|19.79|18.27|19.63|18.12|0
1711976400000|2024-04-01 13:00:00|19.67|18.16|19.85|18.33|19.88|18.35|19.66|18.15|0
1711976700000|2024-04-01 13:05:00|19.83|18.31|19.78|18.26|19.85|18.33|19.75|18.23|0
1711977000000|2024-04-01 13:10:00|19.76|18.24|20.01|18.47|20.01|18.47|19.76|18.24|0
1711977300000|2024-04-01 13:15:00|20.03|18.49|20.22|18.66|20.29|18.73|19.99|18.45|0
1711977600000|2024-04-01 13:20:00|20.2|18.64|20.15|18.6|20.33|18.77|20.12|18.58|0
1711977900000|2024-04-01 13:25:00|20.19|18.64|20.03|18.49|20.19|18.64|19.94|18.4|0
1711978200000|2024-04-01 13:30:00|20.12|18.57|19.84|18.32|20.35|18.79|19.78|18.26|0
1711978500000|2024-04-01 13:35:00|19.82|18.3|19.66|18.15|20.03|18.49|19.59|18.09|0
1711978800000|2024-04-01 13:40:00|19.59|18.09|19.66|18.15|19.73|18.21|19.52|18.02|0
1711979100000|2024-04-01 13:45:00|19.61|18.11|19.84|18.31|19.95|18.42|19.5|18|0
1711979400000|2024-04-01 13:50:00|19.82|18.29|19.79|18.27|19.91|18.38|19.75|18.23|0
1711979700000|2024-04-01 13:55:00|19.77|18.25|19.76|18.24|19.81|18.29|19.63|18.12|0
1711980000000|2024-04-01 14:00:00|20.02|18.48|20.55|18.97|20.58|19|19.68|18.16|0
1711980300000|2024-04-01 14:05:00|20.53|18.95|20.06|18.52|20.53|18.95|19.99|18.46|0
1711980600000|2024-04-01 14:10:00|20.09|18.54|19.95|18.41|20.11|18.56|19.88|18.35|0
1711980900000|2024-04-01 14:15:00|19.92|18.39|20.49|18.92|20.56|18.98|19.77|18.25|0
1711981200000|2024-04-01 14:20:00|20.52|18.94|20.28|18.72|20.61|19.03|20.26|18.7|0
1711981500000|2024-04-01 14:25:00|20.3|18.74|20.51|18.93|20.51|18.93|20.28|18.72|0
1711981800000|2024-04-01 14:30:00|20.54|18.96|20.63|19.04|20.84|19.24|20.42|18.85|0
1711982100000|2024-04-01 14:35:00|20.65|19.06|21.14|19.52|21.3|19.66|20.61|19.02|0
1711982400000|2024-04-01 14:40:00|21.16|19.53|20.96|19.35|21.25|19.62|20.49|18.91|0
1711982700000|2024-04-01 14:45:00|20.99|19.37|21.07|19.45|21.18|19.55|20.99|19.37|0
1711983000000|2024-04-01 14:50:00|21.06|19.44|21.3|19.66|21.37|19.73|21.06|19.44|0
1711983300000|2024-04-01 14:55:00|21.31|19.67|21.23|19.59|21.4|19.75|21.13|19.5|0
1711983600000|2024-04-01 15:00:00|21.2|19.57|21.25|19.61|21.4|19.75|21.18|19.55|0
1711983900000|2024-04-01 15:05:00|21.22|19.59|21.39|19.75|21.49|19.84|21.13|19.5|0
1711984200000|2024-04-01 15:10:00|21.42|19.77|21.59|19.93|21.66|20|21.37|19.72|0
1711984500000|2024-04-01 15:15:00|21.61|19.95|21.91|20.22|22.07|20.37|21.61|19.95|0
1711984800000|2024-04-01 15:20:00|21.93|20.25|21.72|20.05|22.16|20.45|21.53|19.88|0
1711985100000|2024-04-01 15:25:00|21.71|20.04|21.46|19.81|21.71|20.04|21.43|19.79|0
1711985400000|2024-04-01 15:30:00|21.48|19.83|21.73|20.06|21.73|20.06|21.43|19.79|0
1711985700000|2024-04-01 15:35:00|21.7|20.03|21.85|20.17|21.85|20.17|21.48|19.83|0
1711986000000|2024-04-01 15:40:00|21.8|20.12|21.68|20.01|21.9|20.22|21.68|20.01|0
1711986300000|2024-04-01 15:45:00|21.65|19.99|21.55|19.89|22|20.31|21.05|19.43|0
1711986600000|2024-04-01 15:50:00|21.57|19.91|22.19|20.49|22.3|20.58|21.52|19.87|0
1711986900000|2024-04-01 15:55:00|22.17|20.46|22.34|20.63|22.34|20.63|22.04|20.35|0
1711987200000|2024-04-01 16:00:00|22.37|20.65|21.86|20.18|22.47|20.74|21.86|20.18|0
1711987500000|2024-04-01 16:05:00|21.89|20.2|21.74|20.07|21.89|20.2|21.59|19.93|0
1711987800000|2024-04-01 16:10:00|21.71|20.04|21.64|19.97|21.81|20.13|21.61|19.95|0
1711988100000|2024-04-01 16:15:00|21.61|19.95|21.63|19.97|21.66|19.99|21.49|19.83|0
1711988400000|2024-04-01 16:20:00|21.61|19.95|21.6|19.94|21.76|20.08|21.55|19.89|0
1711988700000|2024-04-01 16:25:00|21.61|19.95|21.43|19.79|21.63|19.97|21.39|19.74|0
1711989000000|2024-04-01 16:30:00|21.42|19.77|21.31|19.67|21.42|19.77|21.26|19.63|0
1711989300000|2024-04-01 16:35:00|21.33|19.69|21.33|19.69|21.46|19.81|21.24|19.6|0
1711989600000|2024-04-01 16:40:00|21.31|19.67|21.26|19.62|21.31|19.67|21.21|19.58|0
1711989900000|2024-04-01 16:45:00|21.23|19.6|21.3|19.67|21.43|19.78|21.21|19.58|0
1711990200000|2024-04-01 16:50:00|21.33|19.69|21.65|19.99|21.67|20|21.21|19.58|0
1711990500000|2024-04-01 16:55:00|21.68|20.01|21.8|20.12|21.82|20.15|21.65|19.99|0
1711990800000|2024-04-01 17:00:00|21.82|20.15|21.95|20.26|21.97|20.28|21.8|20.12|0
1711991100000|2024-04-01 17:05:00|21.92|20.24|22|20.3|22.15|20.44|21.85|20.17|0
1711991400000|2024-04-01 17:10:00|22.02|20.33|22.02|20.33|22.15|20.44|21.92|20.23|0
1711991700000|2024-04-01 17:15:00|22.04|20.35|22.24|20.53|22.24|20.53|21.97|20.28|0
1711992000000|2024-04-01 17:20:00|22.27|20.56|22.62|20.88|22.62|20.88|22.27|20.56|0
1711992300000|2024-04-01 17:25:00|22.65|20.91|22.06|20.36|22.67|20.93|21.83|20.16|0
1711992600000|2024-04-01 17:30:00|22.03|20.34|22.23|20.52|22.26|20.54|21.98|20.29|0
1711992900000|2024-04-01 17:35:00|22.25|20.54|22.13|20.43|22.25|20.54|21.95|20.26|0
1711993200000|2024-04-01 17:40:00|22.1|20.4|21.83|20.15|22.13|20.42|21.78|20.1|0
1711993500000|2024-04-01 17:45:00|21.8|20.12|21.92|20.24|21.97|20.28|21.8|20.12|0
1711993800000|2024-04-01 17:50:00|21.9|20.21|22.03|20.34|22.22|20.51|21.85|20.17|0
1711994100000|2024-04-01 17:55:00|22.02|20.33|21.89|20.21|22.05|20.35|21.89|20.21|0
1711994400000|2024-04-01 18:00:00|21.92|20.23|21.82|20.14|21.97|20.28|21.82|20.14|0
1711994700000|2024-04-01 18:05:00|21.84|20.16|21.89|20.21|21.97|20.28|21.84|20.16|0
1711995000000|2024-04-01 18:10:00|21.9|20.22|22.04|20.34|22.14|20.44|21.89|20.21|0
1711995300000|2024-04-01 18:15:00|22.06|20.37|21.76|20.09|22.06|20.37|21.76|20.09|0
1711995600000|2024-04-01 18:20:00|21.79|20.11|21.61|19.95|21.86|20.18|21.59|19.93|0
1711995900000|2024-04-01 18:25:00|21.64|19.97|21.74|20.06|21.79|20.11|21.56|19.91|0
1711996200000|2024-04-01 18:30:00|21.71|20.04|21.61|19.95|21.73|20.06|21.59|19.93|0
1711996500000|2024-04-01 18:35:00|21.63|19.97|21.53|19.88|21.68|20.02|21.51|19.86|0
1711996800000|2024-04-01 18:40:00|21.51|19.86|21.56|19.9|21.66|19.99|21.46|19.81|0
1711997100000|2024-04-01 18:45:00|21.53|19.88|21.58|19.92|21.64|19.98|21.53|19.87|0
1711997400000|2024-04-01 18:50:00|21.56|19.9|21.58|19.92|21.65|19.99|21.44|19.79|0
1711997700000|2024-04-01 18:55:00|21.55|19.9|21.59|19.93|21.91|20.22|21.47|19.82|0
1711998000000|2024-04-01 19:00:00|21.61|19.95|21.42|19.77|21.76|20.09|21.42|19.77|0
1711998300000|2024-04-01 19:05:00|21.39|19.75|21.27|19.63|21.39|19.75|21.15|19.52|0
1711998600000|2024-04-01 19:10:00|21.24|19.61|21.41|19.76|21.46|19.81|21.19|19.56|0
1711998900000|2024-04-01 19:15:00|21.39|19.74|21.53|19.88|21.61|19.95|21.26|19.63|0
1711999200000|2024-04-01 19:20:00|21.51|19.85|21.46|19.81|21.61|19.94|21.31|19.67|0
1711999500000|2024-04-01 19:25:00|21.43|19.78|21.58|19.92|21.7|20.03|21.41|19.76|0
1711999800000|2024-04-01 19:30:00|21.55|19.9|21.33|19.69|21.63|19.96|21.26|19.62|0
1712000100000|2024-04-01 19:35:00|21.31|19.67|21.75|20.08|21.8|20.12|21.31|19.67|0
1712000400000|2024-04-01 19:40:00|21.72|20.05|21.33|19.69|21.72|20.05|21.26|19.62|0
1712000700000|2024-04-01 19:45:00|21.3|19.67|21.55|19.89|21.57|19.91|21.26|19.62|0
1712001000000|2024-04-01 19:50:00|21.57|19.91|20.99|19.37|21.65|19.98|20.99|19.37|0
1712001300000|2024-04-01 19:55:00|20.84|19.24|21.25|19.62|21.25|19.62|20.7|19.11|0
1712001600000|2024-04-01 20:00:00|21.35|19.71|21.18|19.55|21.37|19.73|21.15|19.53|0
1712001900000|2024-04-01 20:05:00|21.15|19.52|21.3|19.66|21.32|19.68|21.14|19.51|0
1712002200000|2024-04-01 20:10:00|21.27|19.63|21.25|19.61|21.27|19.63|21.15|19.52|0
1712002500000|2024-04-01 20:15:00|21.24|19.63|21.27|19.63|21.34|19.7|21.24|19.63|0
1712002800000|2024-04-01 20:20:00|21.29|19.65|21.41|19.77|21.44|19.79|21.27|19.63|0
1712003100000|2024-04-01 20:25:00|21.44|19.79|21.51|19.85|21.51|19.85|21.41|19.76|0
1712003400000|2024-04-01 20:30:00|21.48|19.83|21.43|19.79|21.53|19.88|21.43|19.79|0
1712003700000|2024-04-01 20:35:00|21.41|19.76|21.38|19.74|21.43|19.78|21.38|19.74|0
1712004000000|2024-04-01 20:40:00|21.41|19.76|21.46|19.8|21.46|19.81|21.38|19.74|0
1712004300000|2024-04-01 20:45:00|21.43|19.78|21.43|19.78|21.45|19.8|21.4|19.76|0
1712004600000|2024-04-01 20:50:00|21.44|19.79|21.4|19.76|21.44|19.79|21.37|19.72|0
1712004900000|2024-04-01 20:55:00|21.38|19.73|21.29|19.65|21.38|19.73|21.29|19.65|0
1712005200000|2024-04-01 21:00:00|21.31|19.67|21.29|19.65|21.35|19.71|21.28|19.64|0
1712005500000|2024-04-01 21:05:00|21.25|19.62|21.27|19.64|21.29|19.65|21.23|19.6|0
1712005800000|2024-04-01 21:10:00|21.28|19.63|21.29|19.65|21.29|19.65|21.26|19.62|0
1712006100000|2024-04-01 21:15:00|21.28|19.66|21.27|19.63|21.3|19.66|21.27|19.63|0
1712006400000|2024-04-01 21:20:00|21.26||21.26||21.26||21.26||0
1712006700000|2024-04-01 21:25:00|21.27|19.67|21.21|19.57|21.31|19.68|21.21|19.57|0
1712007000000|2024-04-01 21:30:00|21.25|19.62|21.25|19.62|21.27|19.63|21.24|19.61|0
1712007300000|2024-04-01 21:35:00|21.26|19.61|21.24|19.61|21.28|19.64|21.23|19.59|0
1712007600000|2024-04-01 21:40:00|21.23|19.59|21.26|19.62|21.26|19.62|21.23|19.59|0
1712007900000|2024-04-01 21:45:00|21.25|19.63|21.27|19.64|21.27|19.64|21.23|19.6|0
1712008200000|2024-04-01 21:50:00|21.24|19.6|21.26|19.63|21.28|19.65|21.24|19.6|0
1712008500000|2024-04-01 21:55:00|21.27|19.64|21.19|19.56|21.28|19.64|21.19|19.56|0
1712008800000|2024-04-01 22:00:00|21.3|19.66|21.5|19.85|21.55|19.89|21.27|19.63|0
1712009100000|2024-04-01 22:05:00|21.49|19.84|21.6|19.94|21.6|19.94|21.4|19.76|0
1712009400000|2024-04-01 22:10:00|21.57|19.91|21.52|19.87|21.57|19.91|21.47|19.82|0
1712009700000|2024-04-01 22:15:00|21.5|19.84|21.6|19.93|21.6|19.93|21.47|19.82|0
1712010000000|2024-04-01 22:20:00|21.57|19.91|21.59|19.93|21.62|19.96|21.55|19.89|0
1712010300000|2024-04-01 22:25:00|21.62|19.96|21.69|20.02|21.69|20.02|21.62|19.96|0
1712010600000|2024-04-01 22:30:00|21.72|20.05|21.66|20|21.74|20.07|21.66|20|0
1712010900000|2024-04-01 22:35:00|21.61|19.95|21.58|19.92|21.61|19.95|21.47|19.81|0
1712011200000|2024-04-01 22:40:00|21.56|19.9|21.57|19.92|21.61|19.95|21.54|19.88|0
1712011500000|2024-04-01 22:45:00|21.56|19.9|21.51|19.86|21.57|19.92|21.51|19.86|0
1712011800000|2024-04-01 22:50:00|21.54|19.88|21.71|20.04|21.71|20.04|21.54|19.88|0
1712012100000|2024-04-01 22:55:00|21.72|20.05|21.68|20.01|21.73|20.06|21.68|20.01|0
1712012400000|2024-04-01 23:00:00|21.71|20.04|21.7|20.03|21.74|20.07|21.7|20.03|0
1712012700000|2024-04-01 23:05:00|21.68|20.01|21.7|20.03|21.73|20.06|21.65|19.99|0
1712013000000|2024-04-01 23:10:00|21.68|20.01|21.63|19.96|21.68|20.01|21.63|19.96|0
1712013300000|2024-04-01 23:15:00|21.62|19.98|21.6|19.94|21.65|19.98|21.6|19.94|0
1712013600000|2024-04-01 23:20:00|21.57|19.92|21.6|19.94|21.62|19.96|21.53|19.87|0
1712013900000|2024-04-01 23:25:00|21.59|19.93|21.67|20|21.72|20.05|21.54|19.88|0
1712014200000|2024-04-01 23:30:00|21.65|19.98|21.62|19.96|21.67|20|21.57|19.91|0
1712014500000|2024-04-01 23:35:00|21.64|19.98|21.92|20.23|21.94|20.25|21.64|19.98|0
1712014800000|2024-04-01 23:40:00|21.89|20.21|21.96|20.28|21.96|20.28|21.87|20.18|0
1712015100000|2024-04-01 23:45:00|21.98|20.27|21.8|20.12|21.99|20.3|21.76|20.09|0
1712015400000|2024-04-01 23:50:00|21.79|20.11|21.76|20.09|21.81|20.13|21.74|20.07|0
1712015700000|2024-04-01 23:55:00|21.75|20.08|21.68|20.02|21.76|20.09|21.66|19.99|0
1712016000000|2024-04-02 00:00:00|21.67|20.01|21.71|20.04|21.86|20.18|21.66|19.99|0
1712016300000|2024-04-02 00:05:00|21.73|20.06|21.81|20.13|21.88|20.2|21.71|20.04|0
1712016600000|2024-04-02 00:10:00|21.78|20.11|21.73|20.06|21.81|20.13|21.7|20.04|0
1712016900000|2024-04-02 00:15:00|21.75|20.08|21.75|20.08|21.78|20.1|21.68|20.01|0
1712017200000|2024-04-02 00:20:00|21.73|20.06|21.69|20.02|21.8|20.12|21.68|20.01|0
1712017500000|2024-04-02 00:25:00|21.68|20.01|21.6|19.94|21.75|20.08|21.6|19.94|0
1712017800000|2024-04-02 00:30:00|21.58|19.92|21.65|19.98|21.65|19.98|21.53|19.87|0
1712018100000|2024-04-02 00:35:00|21.7|20.03|21.7|20.03|21.75|20.07|21.65|19.98|0
1712018400000|2024-04-02 00:40:00|21.67|20|21.62|19.96|21.71|20.04|21.62|19.96|0
1712018700000|2024-04-02 00:45:00|21.64|19.98|21.63|19.97|21.69|20.02|21.57|19.91|0
1712019000000|2024-04-02 00:50:00|21.64|19.98|21.62|19.95|21.67|20|21.54|19.89|0
1712019300000|2024-04-02 00:55:00|21.63|19.97|21.71|20.04|21.74|20.07|21.62|19.95|0
1712019600000|2024-04-02 01:00:00|21.74|20.07|21.81|20.13|21.81|20.13|21.71|20.04|0
1712019900000|2024-04-02 01:05:00|21.8|20.12|21.81|20.13|21.89|20.2|21.79|20.11|0
1712020200000|2024-04-02 01:10:00|21.79|20.11|21.86|20.18|21.88|20.2|21.78|20.11|0
1712020500000|2024-04-02 01:15:00|21.83|20.15|21.73|20.06|21.88|20.2|21.73|20.06|0
1712020800000|2024-04-02 01:20:00|21.71|20.04|21.58|19.92|21.71|20.04|21.56|19.9|0
1712021100000|2024-04-02 01:25:00|21.59|19.93|21.48|19.83|21.61|19.94|21.48|19.83|0
1712021400000|2024-04-02 01:30:00|21.46|19.81|21.6|19.94|21.65|19.99|21.43|19.78|0
1712021700000|2024-04-02 01:35:00|21.63|19.96|21.65|19.99|21.73|20.05|21.6|19.94|0
1712022000000|2024-04-02 01:40:00|21.66|20|21.65|19.98|21.75|20.08|21.65|19.98|0
1712022300000|2024-04-02 01:45:00|21.64|19.97|21.6|19.94|21.71|20.04|21.6|19.94|0
1712022600000|2024-04-02 01:50:00|21.62|19.96|21.67|20|21.72|20.05|21.62|19.96|0
1712022900000|2024-04-02 01:55:00|21.65|19.98|21.62|19.96|21.69|20.03|21.62|19.96|0
1712023200000|2024-04-02 02:00:00|21.59|19.93|21.66|19.99|21.68|20.01|21.57|19.91|0
1712023500000|2024-04-02 02:05:00|21.64|19.98|21.72|20.04|21.72|20.04|21.59|19.93|0
1712023800000|2024-04-02 02:10:00|21.71|20.07|21.71|20.04|21.76|20.09|21.68|20.01|0
1712024100000|2024-04-02 02:15:00|21.69|20.02|21.64|19.97|21.69|20.02|21.61|19.95|0
1712024400000|2024-04-02 02:20:00|21.61|19.95|21.51|19.86|21.64|19.97|21.51|19.86|0
1712024700000|2024-04-02 02:25:00|21.5|19.85|21.56|19.9|21.61|19.95|21.49|19.83|0
1712025000000|2024-04-02 02:30:00|21.53|19.88|21.46|19.81|21.55|19.89|21.46|19.81|0
1712025300000|2024-04-02 02:35:00|21.43|19.79|21.53|19.88|21.53|19.88|21.43|19.79|0
1712025600000|2024-04-02 02:40:00|21.52|19.86|21.55|19.9|21.58|19.92|21.51|19.85|0
1712025900000|2024-04-02 02:45:00|21.53|19.87|21.58|19.92|21.58|19.92|21.53|19.87|0
1712026200000|2024-04-02 02:50:00|21.6|19.94|21.43|19.78|21.6|19.94|21.43|19.78|0
1712026500000|2024-04-02 02:55:00|21.4|19.76|21.4|19.76|21.4|19.76|21.33|19.69|0
1712026800000|2024-04-02 03:00:00|21.38|19.73|21.4|19.75|21.42|19.78|21.35|19.71|0
1712027100000|2024-04-02 03:05:00|21.41|19.77|21.42|19.77|21.47|19.82|21.4|19.75|0
1712027400000|2024-04-02 03:10:00|21.45|19.8|21.37|19.73|21.5|19.84|21.37|19.73|0
1712027700000|2024-04-02 03:15:00|21.38|19.74|21.42|19.77|21.47|19.82|21.37|19.73|0
1712028000000|2024-04-02 03:20:00|21.43|19.78|21.45|19.8|21.46|19.8|21.39|19.75|0
1712028300000|2024-04-02 03:25:00|21.44|19.79|21.43|19.78|21.45|19.8|21.42|19.77|0
1712028600000|2024-04-02 03:30:00|21.42|19.77|21.46|19.81|21.46|19.81|21.42|19.77|0
1712028900000|2024-04-02 03:35:00|21.45|19.8|21.44|19.79|21.46|19.81|21.36|19.72|0
1712029200000|2024-04-02 03:40:00|21.46|19.81|21.53|19.88|21.61|19.95|21.46|19.81|0
1712029500000|2024-04-02 03:45:00|21.56|19.9|21.58|19.92|21.61|19.95|21.53|19.88|0
1712029800000|2024-04-02 03:50:00|21.56|19.9|21.56|19.9|21.61|19.94|21.56|19.9|0
1712030100000|2024-04-02 03:55:00|21.58|19.92|21.6|19.94|21.63|19.96|21.55|19.9|0
1712030400000|2024-04-02 04:00:00|21.58|19.92|21.63|19.96|21.63|19.96|21.53|19.87|0
1712030700000|2024-04-02 04:05:00|21.6|19.94|21.65|19.98|21.67|20.01|21.6|19.94|0
1712031000000|2024-04-02 04:10:00|21.64|19.97|21.65|19.98|21.67|20.01|21.62|19.96|0
1712031300000|2024-04-02 04:15:00|21.67|20.01|21.7|20.03|21.72|20.05|21.66|19.99|0
1712031600000|2024-04-02 04:20:00|21.67|20|21.77|20.09|21.77|20.09|21.67|20|0
1712031900000|2024-04-02 04:25:00|21.74|20.07|21.67|20|21.74|20.07|21.67|20|0
1712032200000|2024-04-02 04:30:00|21.64|19.98|21.67|20|21.72|20.05|21.64|19.98|0
1712032500000|2024-04-02 04:35:00|21.64|19.98|21.64|19.97|21.67|20|21.61|19.95|0
1712032800000|2024-04-02 04:40:00|21.61|19.95|21.56|19.9|21.61|19.95|21.56|19.9|0
1712033100000|2024-04-02 04:45:00|21.59|19.93|21.61|19.95|21.61|19.95|21.56|19.9|0
1712033400000|2024-04-02 04:50:00|21.59|19.93|21.63|19.97|21.63|19.97|21.59|19.93|0
1712033700000|2024-04-02 04:55:00|21.66|19.99|21.66|19.99|21.66|19.99|21.61|19.95|0
1712034000000|2024-04-02 05:00:00|21.63|19.97|21.73|20.06|21.73|20.06|21.63|19.97|0
1712034300000|2024-04-02 05:05:00|21.7|20.04|21.7|20.03|21.73|20.06|21.68|20.01|0
1712034600000|2024-04-02 05:10:00|21.68|20.01|21.73|20.06|21.75|20.08|21.68|20.01|0
1712034900000|2024-04-02 05:15:00|21.75|20.05|21.95|20.26|21.95|20.26|21.75|20.05|0
1712035200000|2024-04-02 05:20:00|21.92|20.24|21.87|20.19|21.92|20.24|21.85|20.17|0
1712035500000|2024-04-02 05:25:00|21.85|20.17|21.8|20.12|21.86|20.18|21.77|20.1|0
1712035800000|2024-04-02 05:30:00|21.81|20.13|21.84|20.16|21.84|20.16|21.77|20.1|0
1712036100000|2024-04-02 05:35:00|21.82|20.14|21.87|20.19|21.87|20.19|21.82|20.14|0
1712036400000|2024-04-02 05:40:00|21.84|20.16|21.84|20.16|21.92|20.23|21.84|20.16|0
1712036700000|2024-04-02 05:45:00|21.85|20.17|21.79|20.11|21.9|20.22|21.76|20.09|0
1712037000000|2024-04-02 05:50:00|21.76|20.09|21.81|20.13|21.84|20.16|21.76|20.09|0
1712037300000|2024-04-02 05:55:00|21.79|20.11|21.76|20.09|21.84|20.16|21.74|20.06|0
1712037600000|2024-04-02 06:00:00|21.74|20.06|21.68|20.02|21.79|20.11|21.63|19.97|0
1712037900000|2024-04-02 06:05:00|21.66|19.99|21.66|19.99|21.71|20.04|21.58|19.92|0
1712038200000|2024-04-02 06:10:00|21.63|19.97|21.66|19.99|21.74|20.07|21.61|19.95|0
1712038500000|2024-04-02 06:15:00|21.68|20.01|21.58|19.92|21.76|20.08|21.58|19.92|0
1712038800000|2024-04-02 06:20:00|21.57|19.91|21.55|19.9|21.6|19.94|21.53|19.87|0
1712039100000|2024-04-02 06:25:00|21.53|19.87|21.5|19.85|21.6|19.94|21.45|19.8|0
1712039400000|2024-04-02 06:30:00|21.48|19.83|21.53|19.87|21.53|19.87|21.43|19.78|0
1712039700000|2024-04-02 06:35:00|21.5|19.85|21.55|19.89|21.57|19.91|21.5|19.85|0
1712040000000|2024-04-02 06:40:00|21.52|19.87|21.42|19.78|21.6|19.94|21.4|19.75|0
1712040300000|2024-04-02 06:45:00|21.4|19.75|21.3|19.66|21.47|19.82|21.3|19.66|0
1712040600000|2024-04-02 06:50:00|21.27|19.64|21.53|19.88|21.54|19.89|21.27|19.64|0
1712040900000|2024-04-02 06:55:00|21.52|19.86|21.64|19.98|21.64|19.98|21.49|19.84|0
1712041200000|2024-04-02 07:00:00|21.63|19.96|21.34|19.7|21.64|19.98|21.32|19.68|0
1712041500000|2024-04-02 07:05:00|21.32|19.68|21.19|19.56|21.34|19.7|21.19|19.56|0
1712041800000|2024-04-02 07:10:00|21.22|19.59|21.31|19.68|21.44|19.79|21.22|19.59|0
1712042100000|2024-04-02 07:15:00|21.34|19.7|21.53|19.88|21.53|19.88|21.31|19.67|0
1712042400000|2024-04-02 07:20:00|21.56|19.9|21.66|19.99|21.68|20.01|21.51|19.86|0
1712042700000|2024-04-02 07:25:00|21.68|20.01|21.9|20.22|21.96|20.27|21.67|20|0
1712043000000|2024-04-02 07:30:00|21.88|20.2|21.74|20.07|21.9|20.22|21.68|20.01|0
1712043300000|2024-04-02 07:35:00|21.73|20.06|21.58|19.92|21.85|20.17|21.55|19.89|0
1712043600000|2024-04-02 07:40:00|21.55|19.89|21.63|19.96|21.66|20|21.55|19.89|0
1712043900000|2024-04-02 07:45:00|21.65|19.98|21.62|19.96|21.72|20.05|21.57|19.91|0
1712044200000|2024-04-02 07:50:00|21.6|19.94|21.65|19.98|21.78|20.11|21.6|19.94|0
1712044500000|2024-04-02 07:55:00|21.62|19.96|21.69|20.03|21.69|20.03|21.55|19.89|0
1712044800000|2024-04-02 08:00:00|21.62|19.96|21.1|19.48|21.63|19.97|21.03|19.41|0
1712045100000|2024-04-02 08:05:00|21.08|19.46|21.25|19.61|21.32|19.68|21.08|19.46|0
1712045400000|2024-04-02 08:10:00|21.2|19.57|21.27|19.63|21.32|19.68|21.19|19.56|0
1712045700000|2024-04-02 08:15:00|21.26|19.62|20.94|19.33|21.32|19.68|20.9|19.3|0
1712046000000|2024-04-02 08:20:00|20.95|19.34|21.02|19.41|21.1|19.47|20.9|19.3|0
1712046300000|2024-04-02 08:25:00|21.05|19.43|21.05|19.43|21.07|19.45|20.95|19.34|0
1712046600000|2024-04-02 08:30:00|21.06|19.44|21.07|19.45|21.09|19.47|21.02|19.4|0
1712046900000|2024-04-02 08:35:00|21.04|19.43|21.16|19.54|21.21|19.58|21.04|19.43|0
1712047200000|2024-04-02 08:40:00|21.18|19.55|21.41|19.76|21.46|19.81|21.16|19.54|0
1712047500000|2024-04-02 08:45:00|21.43|19.78|21.53|19.87|21.58|19.92|21.41|19.76|0
1712047800000|2024-04-02 08:50:00|21.55|19.9|21.6|19.94|21.75|20.08|21.55|19.9|0
1712048100000|2024-04-02 08:55:00|21.63|19.96|21.5|19.85|21.65|19.99|21.48|19.82|0
1712048400000|2024-04-02 09:00:00|21.53|19.87|21.5|19.85|21.57|19.91|21.43|19.78|0
1712048700000|2024-04-02 09:05:00|21.49|19.83|21.3|19.66|21.55|19.89|21.3|19.66|0
1712049000000|2024-04-02 09:10:00|21.28|19.64|21.3|19.66|21.35|19.71|21.2|19.57|0
1712049300000|2024-04-02 09:15:00|21.32|19.68|21.42|19.77|21.42|19.77|21.32|19.68|0
1712049600000|2024-04-02 09:20:00|21.4|19.75|21.22|19.59|21.42|19.77|21.22|19.59|0
1712049900000|2024-04-02 09:25:00|21.2|19.57|21.29|19.66|21.32|19.68|21.2|19.57|0
1712050200000|2024-04-02 09:30:00|21.32|19.68|21.39|19.74|21.49|19.84|21.29|19.66|0
1712050500000|2024-04-02 09:35:00|21.41|19.77|21.31|19.68|21.41|19.77|21.29|19.65|0
1712050800000|2024-04-02 09:40:00|21.34|19.7|21.24|19.61|21.34|19.7|21.22|19.58|0
1712051100000|2024-04-02 09:45:00|21.26|19.63|21.43|19.79|21.51|19.85|21.24|19.61|0
1712051400000|2024-04-02 09:50:00|21.38|19.74|21.63|19.97|21.66|19.99|21.36|19.72|0
1712051700000|2024-04-02 09:55:00|21.61|19.94|21.68|20.01|21.72|20.05|21.6|19.94|0
1712052000000|2024-04-02 10:00:00|21.7|20.03|21.95|20.26|22|20.31|21.7|20.03|0
1712052300000|2024-04-02 10:05:00|21.98|20.29|21.99|20.3|22.03|20.33|21.94|20.25|0
1712052600000|2024-04-02 10:10:00|22|20.31|22|20.31|22.05|20.35|21.9|20.21|0
1712052900000|2024-04-02 10:15:00|22.02|20.33|21.82|20.14|22.07|20.38|21.82|20.14|0
1712053200000|2024-04-02 10:20:00|21.85|20.17|21.84|20.16|21.89|20.21|21.72|20.05|0
1712053500000|2024-04-02 10:25:00|21.82|20.14|21.82|20.14|21.89|20.21|21.74|20.07|0
1712053800000|2024-04-02 10:30:00|21.79|20.12|21.82|20.14|21.87|20.19|21.74|20.07|0
1712054100000|2024-04-02 10:35:00|21.84|20.16|22.37|20.65|22.47|20.74|21.82|20.14|0
1712054400000|2024-04-02 10:40:00|22.34|20.63|22.22|20.51|22.47|20.74|22.19|20.48|0
1712054700000|2024-04-02 10:45:00|22.24|20.53|22.16|20.46|22.32|20.6|22.16|20.46|0
1712055000000|2024-04-02 10:50:00|22.14|20.43|22.19|20.48|22.26|20.55|22.04|20.34|0
1712055300000|2024-04-02 10:55:00|22.21|20.5|22.08|20.39|22.23|20.52|21.93|20.25|0
1712055600000|2024-04-02 11:00:00|22.11|20.41|22.03|20.34|22.21|20.5|22.03|20.34|0
1712055900000|2024-04-02 11:05:00|22.04|20.35|22.08|20.38|22.23|20.52|22.03|20.34|0
1712056200000|2024-04-02 11:10:00|22.11|20.41|22.18|20.47|22.21|20.5|22.08|20.38|0
1712056500000|2024-04-02 11:15:00|22.15|20.45|22.23|20.52|22.26|20.54|22.1|20.4|0
1712056800000|2024-04-02 11:20:00|22.25|20.54|22.6|20.86|22.72|20.97|22.23|20.52|0
1712057100000|2024-04-02 11:25:00|22.59|20.85|22.46|20.73|22.61|20.87|22.46|20.73|0
1712057400000|2024-04-02 11:30:00|22.48|20.75|22.54|20.81|22.57|20.83|22.45|20.73|0
1712057700000|2024-04-02 11:35:00|22.53|20.8|22.35|20.63|22.53|20.8|22.35|20.63|0
1712058000000|2024-04-02 11:40:00|22.37|20.65|22.55|20.81|22.6|20.86|21.53|19.88|0
1712058300000|2024-04-02 11:45:00|22.57|20.84|22.8|21.05|22.88|21.12|22.52|20.79|0
1712058600000|2024-04-02 11:50:00|22.83|21.07|22.88|21.12|22.91|21.14|22.75|21|0
1712058900000|2024-04-02 11:55:00|22.93|21.17|22.94|21.18|22.96|21.19|22.8|21.05|0
1712059200000|2024-04-02 12:00:00|22.93|21.17|22.9|21.14|22.96|21.19|22.72|20.97|0
1712059500000|2024-04-02 12:05:00|22.88|21.12|22.85|21.09|22.98|21.21|22.81|21.06|0
1712059800000|2024-04-02 12:10:00|22.86|21.1|23.03|21.26|23.03|21.26|22.8|21.04|0
1712060100000|2024-04-02 12:15:00|23.02|21.25|23.13|21.35|23.19|21.4|23.02|21.25|0
1712060400000|2024-04-02 12:20:00|23.15|21.37|23.12|21.34|23.18|21.4|23.08|21.3|0
1712060700000|2024-04-02 12:25:00|23.11|21.33|22.92|21.16|23.13|21.35|22.92|21.16|0
1712061000000|2024-04-02 12:30:00|22.93|21.17|23.27|21.48|23.29|21.5|22.89|21.13|0
1712061300000|2024-04-02 12:35:00|23.26|21.47|23.58|21.76|23.6|21.79|23.21|21.42|0
1712061600000|2024-04-02 12:40:00|23.6|21.79|23.98|22.13|24.14|22.28|23.05|21.28|0
1712061900000|2024-04-02 12:45:00|24|22.16|24.22|22.36|24.41|22.53|23.95|22.11|0
1712062200000|2024-04-02 12:50:00|24.23|22.37|24.3|22.43|24.38|22.51|24.14|22.28|0
1712062500000|2024-04-02 12:55:00|24.27|22.4|24.44|22.56|24.55|22.66|24.27|22.4|0
1712062800000|2024-04-02 13:00:00|24.46|22.58|25.75|23.77|25.75|23.77|24.41|22.53|0
1712063100000|2024-04-02 13:05:00|25.72|23.74|25.89|23.9|25.98|23.98|25.69|23.72|0
1712063400000|2024-04-02 13:10:00|25.98|23.98|26.24|24.22|26.38|24.35|25.98|23.98|0
1712063700000|2024-04-02 13:15:00|26.26|24.24|26.52|24.48|26.61|24.57|26.24|24.22|0
1712064000000|2024-04-02 13:20:00|26.55|24.51|26.45|24.42|26.55|24.51|26.28|24.25|0
1712064300000|2024-04-02 13:25:00|26.46|24.43|26.2|24.18|26.61|24.56|26.2|24.18|0
1712064600000|2024-04-02 13:30:00|26.32|24.29|26.52|24.48|26.57|24.53|25.94|23.94|0
1712064900000|2024-04-02 13:35:00|26.61|24.56|27.02|24.94|27.05|24.97|26.49|24.45|0
1712065200000|2024-04-02 13:40:00|27.05|24.97|27.35|25.25|27.69|25.56|25.75|23.77|0
1712065500000|2024-04-02 13:45:00|27.38|25.28|27.62|25.5|27.65|25.53|27.32|25.22|0
1712065800000|2024-04-02 13:50:00|27.65|25.53|27.5|25.39|27.96|25.81|27.44|25.33|0
1712066100000|2024-04-02 13:55:00|27.47|25.36|27.36|25.26|27.86|25.72|27.33|25.23|0
1712066400000|2024-04-02 14:00:00|27.42|25.31|26.72|24.67|27.91|25.76|26.72|24.67|0
1712066700000|2024-04-02 14:05:00|26.75|24.69|27.56|25.44|27.62|25.5|26.75|24.69|0
1712067000000|2024-04-02 14:10:00|27.5|25.39|28.29|26.12|28.36|26.18|27.5|25.39|0
1712067300000|2024-04-02 14:15:00|28.2|26.03|28.14|25.97|28.54|26.35|27.04|24.96|0
1712067600000|2024-04-02 14:20:00|28.17|26|27.53|25.41|28.2|26.03|27.29|25.19|0
1712067900000|2024-04-02 14:25:00|27.56|25.44|27.98|25.83|28.13|25.97|27.26|25.16|0
1712068200000|2024-04-02 14:30:00|28.01|25.86|28.07|25.91|28.22|26.05|27.67|25.55|0
1712068500000|2024-04-02 14:35:00|28.1|25.94|27.73|25.6|28.1|25.94|27.58|25.46|0
1712068800000|2024-04-02 14:40:00|27.76|25.63|27.21|25.11|27.85|25.71|26.97|24.89|0
1712069100000|2024-04-02 14:45:00|27.18|25.09|27.6|25.47|27.72|25.59|27.06|24.98|0
1712069400000|2024-04-02 14:50:00|27.63|25.5|27.66|25.53|27.69|25.56|27.41|25.31|0
1712069700000|2024-04-02 14:55:00|27.62|25.5|27.77|25.64|27.99|25.84|27.62|25.5|0
1712070000000|2024-04-02 15:00:00|27.81|25.67|27.74|25.61|27.9|25.75|27.56|25.44|0
1712070300000|2024-04-02 15:05:00|27.71|25.58|27.44|25.33|27.8|25.66|27.35|25.24|0
1712070600000|2024-04-02 15:10:00|27.41|25.3|26.93|24.86|27.41|25.3|26.93|24.86|0
1712070900000|2024-04-02 15:15:00|26.96|24.88|26.75|24.69|27.07|24.99|26.75|24.69|0
1712071200000|2024-04-02 15:20:00|26.78|24.72|27.1|25.02|27.13|25.04|26.72|24.66|0
1712071500000|2024-04-02 15:25:00|27.07|24.99|26.7|24.65|27.16|25.07|26.66|24.61|0
1712071800000|2024-04-02 15:30:00|26.73|24.68|26.64|24.59|26.79|24.73|26.53|24.49|0
1712072100000|2024-04-02 15:35:00|26.67|24.62|26.94|24.87|26.97|24.89|26.44|24.4|0
1712072400000|2024-04-02 15:40:00|26.91|24.84|26.94|24.86|26.97|24.89|26.67|24.62|0
1712072700000|2024-04-02 15:45:00|26.91|24.84|27.2|25.11|27.2|25.11|26.89|24.82|0
1712073000000|2024-04-02 15:50:00|27.17|25.08|27.41|25.3|27.44|25.33|27.14|25.06|0
1712073300000|2024-04-02 15:55:00|27.44|25.33|27.29|25.19|27.44|25.33|26.96|24.89|0
1712073600000|2024-04-02 16:00:00|27.32|25.22|27.17|25.08|27.44|25.33|27.11|25.02|0
1712073900000|2024-04-02 16:05:00|27.14|25.05|27.23|25.13|27.44|25.33|27.08|24.99|0
1712074200000|2024-04-02 16:10:00|27.2|25.1|27.46|25.35|27.53|25.41|27.17|25.08|0
1712074500000|2024-04-02 16:15:00|27.48|25.37|27.43|25.32|27.52|25.41|27.28|25.18|0
1712074800000|2024-04-02 16:20:00|27.4|25.29|27.16|25.07|27.52|25.41|27.01|24.93|0
1712075100000|2024-04-02 16:25:00|27.13|25.04|26.89|24.82|27.19|25.1|26.86|24.79|0
1712075400000|2024-04-02 16:30:00|26.92|24.85|26.86|24.79|27.04|24.96|26.86|24.79|0
1712075700000|2024-04-02 16:35:00|26.89|24.82|26.25|24.23|26.89|24.82|26.22|24.2|0
1712076000000|2024-04-02 16:40:00|26.22|24.2|26.36|24.33|26.39|24.36|26.13|24.12|0
1712076300000|2024-04-02 16:45:00|26.39|24.36|25.84|23.85|26.39|24.36|25.72|23.74|0
1712076600000|2024-04-02 16:50:00|25.86|23.88|25.92|23.93|26.07|24.06|25.84|23.85|0
1712076900000|2024-04-02 16:55:00|25.89|23.9|25.75|23.77|25.95|23.95|25.72|23.74|0
1712077200000|2024-04-02 17:00:00|25.69|23.71|25.63|23.66|25.77|23.79|25.56|23.59|0
1712077500000|2024-04-02 17:05:00|25.6|23.63|25.8|23.82|25.84|23.86|25.6|23.63|0
1712077800000|2024-04-02 17:10:00|25.83|23.81|26.09|24.08|26.12|24.11|25.77|23.79|0
1712078100000|2024-04-02 17:15:00|26.12|24.11|26.23|24.21|26.26|24.24|25.94|23.95|0
1712078400000|2024-04-02 17:20:00|26.26|24.24|26.14|24.13|26.29|24.27|26.06|24.05|0
1712078700000|2024-04-02 17:25:00|26.11|24.1|26.08|24.08|26.23|24.21|26.02|24.02|0
1712079000000|2024-04-02 17:30:00|26.05|24.05|26.18|24.17|26.2|24.18|26.02|24.02|0
1712079300000|2024-04-02 17:35:00|26.2|24.18|26.19|24.18|26.37|24.34|26.05|24.05|0
1712079600000|2024-04-02 17:40:00|26.17|24.15|26.13|24.12|26.43|24.39|26.13|24.12|0
1712079900000|2024-04-02 17:45:00|26.19|24.18|25.84|23.85|26.19|24.18|25.84|23.85|0
1712080200000|2024-04-02 17:50:00|25.81|23.83|25.96|23.96|26.06|24.05|25.76|23.77|0
1712080500000|2024-04-02 17:55:00|25.97|23.97|25.95|23.96|26.01|24.01|25.78|23.8|0
1712080800000|2024-04-02 18:00:00|25.94|23.94|25.95|23.96|26.04|24.04|25.87|23.88|0
1712081100000|2024-04-02 18:05:00|25.92|23.93|25.72|23.74|26.07|24.06|25.72|23.74|0
1712081400000|2024-04-02 18:10:00|25.73|23.75|25.83|23.85|25.89|23.9|25.66|23.69|0
1712081700000|2024-04-02 18:15:00|25.8|23.82|25.66|23.68|25.83|23.84|25.66|23.68|0
1712082000000|2024-04-02 18:20:00|25.63|23.66|25.8|23.82|25.86|23.87|25.54|23.58|0
1712082300000|2024-04-02 18:25:00|25.83|23.84|25.8|23.81|25.83|23.84|25.6|23.63|0
1712082600000|2024-04-02 18:30:00|25.77|23.79|25.08|23.16|26.02|24.02|25.06|23.13|0
1712082900000|2024-04-02 18:35:00|25.11|23.18|25.22|23.28|25.37|23.42|25.08|23.15|0
1712083200000|2024-04-02 18:40:00|25.2|23.26|25.05|23.13|25.22|23.28|24.94|23.02|0
1712083500000|2024-04-02 18:45:00|25.08|23.15|25.34|23.39|25.45|23.49|25.08|23.15|0
1712083800000|2024-04-02 18:50:00|25.31|23.36|25.22|23.28|25.34|23.39|25.05|23.12|0
1712084100000|2024-04-02 18:55:00|25.19|23.25|25.3|23.36|25.36|23.41|25.11|23.17|0
1712084400000|2024-04-02 19:00:00|25.33|23.38|24.88|22.96|25.36|23.41|24.88|22.96|0
1712084700000|2024-04-02 19:05:00|24.9|22.99|24.65|22.75|24.9|22.99|24.43|22.55|0
1712085000000|2024-04-02 19:10:00|24.68|22.78|25.55|23.58|25.58|23.61|24.54|22.65|0
1712085300000|2024-04-02 19:15:00|25.58|23.61|25.66|23.69|25.69|23.71|25.41|23.45|0
1712085600000|2024-04-02 19:20:00|25.65|23.67|25.15|23.21|25.68|23.7|25.15|23.21|0
1712085900000|2024-04-02 19:25:00|25.12|23.19|25.09|23.16|25.15|23.21|24.92|23|0
1712086200000|2024-04-02 19:30:00|25.03|23.11|24.81|22.9|25.23|23.29|24.72|22.82|0
1712086500000|2024-04-02 19:35:00|24.83|22.92|24.69|22.79|24.83|22.92|24.58|22.69|0
1712086800000|2024-04-02 19:40:00|24.66|22.77|25.3|23.35|25.47|23.51|24.61|22.72|0
1712087100000|2024-04-02 19:45:00|25.33|23.38|25.04|23.12|25.5|23.53|25.04|23.12|0
1712087400000|2024-04-02 19:50:00|25.16|23.22|25.13|23.19|25.44|23.48|25.01|23.09|0
1712087700000|2024-04-02 19:55:00|25.15|23.22|25.12|23.19|25.31|23.36|24.98|23.06|0
1712088000000|2024-04-02 20:00:00|25.04|23.11|24.93|23.01|25.1|23.16|24.9|22.98|0
1712088300000|2024-04-02 20:05:00|24.95|23.03|24.95|23.03|24.95|23.03|24.9|22.98|0
1712088600000|2024-04-02 20:10:00|24.9|22.98|24.87|22.95|24.92|23.01|24.84|22.93|0
1712088900000|2024-04-02 20:15:00|24.89|22.98|24.86|22.95|24.89|22.98|24.84|22.93|0
1712089200000|2024-04-02 20:20:00|24.84|22.93|24.83|22.92|24.84|22.93|24.83|22.92|0
1712089800000|2024-04-02 20:30:00|24.86|22.95|24.83|22.92|24.86|22.95|24.8|22.9|0
1712090100000|2024-04-02 20:35:00|24.8|22.9|24.8|22.89|24.83|22.92|24.8|22.89|0
1712090400000|2024-04-02 20:40:00|24.77|22.87|24.77|22.87|24.8|22.89|24.74|22.84|0
1712090700000|2024-04-02 20:45:00|24.74|22.84|24.77|22.86|24.77|22.87|24.74|22.84|0
1712091000000|2024-04-02 20:50:00|24.8|22.89|24.82|22.91|24.82|22.91|24.8|22.89|0
1712091300000|2024-04-02 20:55:00|24.84|22.93|24.84|22.93|24.86|22.95|24.82|22.91|0
1712091600000|2024-04-02 21:00:00|24.83|22.92|24.84|22.93|24.87|22.96|24.81|22.9|0
1712091900000|2024-04-02 21:05:00|24.89|22.98|24.89|22.98|24.89|22.98|24.84|22.93|0
1712092200000|2024-04-02 21:10:00|24.88|22.97|24.88|22.96|24.89|22.98|24.87|22.96|0
1712092500000|2024-04-02 21:15:00|24.87|22.95|24.86|22.94|24.87|22.96|24.86|22.94|0
1712092800000|2024-04-02 21:20:00|24.87|22.96|24.87|22.95|24.89|22.98|24.87|22.95|0
1712093100000|2024-04-02 21:25:00|24.85|22.94|24.86|22.95|24.89|22.97|24.84|22.93|0
1712093400000|2024-04-02 21:30:00|24.85|22.94|24.84|22.93|24.86|22.95|24.84|22.93|0
1712093700000|2024-04-02 21:35:00|24.83|22.92|24.81|22.9|24.83|22.92|24.81|22.9|0
1712094000000|2024-04-02 21:40:00|24.82|22.91|24.75|22.85|24.82|22.91|24.75|22.84|0
1712094300000|2024-04-02 21:45:00|24.74|22.84|24.77|22.87|24.77|22.87|24.74|22.84|0
1712094600000|2024-04-02 21:50:00|24.76|22.86|24.76|22.85|24.78|22.88|24.76|22.85|0
1712094900000|2024-04-02 21:55:00|24.75|22.84|24.75|22.85|24.78|22.87|24.74|22.84|0
1712095200000|2024-04-02 22:00:00|24.81|22.9|24.94|23.02|24.94|23.02|24.8|22.89|0
1712095500000|2024-04-02 22:05:00|24.96|23.04|24.88|22.97|24.96|23.04|24.88|22.97|0
1712095800000|2024-04-02 22:10:00|24.89|22.98|24.93|23.01|24.99|23.07|24.89|22.98|0
1712096100000|2024-04-02 22:15:00|24.99|23.07|24.99|23.06|25.02|23.09|24.99|23.06|0
1712096400000|2024-04-02 22:20:00|24.96|23.04|24.96|23.04|24.96|23.04|24.9|22.99|0
1712096700000|2024-04-02 22:25:00|24.93|23.01|24.96|23.04|24.98|23.06|24.93|23.01|0
1712097000000|2024-04-02 22:30:00|24.95|23.06|24.95|23.03|25.01|23.09|24.93|23.01|0
1712097300000|2024-04-02 22:35:00|24.92|23.01|24.95|23.03|24.95|23.03|24.92|23.01|0
1712097600000|2024-04-02 22:40:00|24.92|23.01|25.01|23.08|25.01|23.08|24.89|22.98|0
1712097900000|2024-04-02 22:45:00|25.03|23.11|25.03|23.11|25.06|23.13|24.98|23.06|0
1712098200000|2024-04-02 22:50:00|25.06|23.13|25.17|23.23|25.17|23.23|25.03|23.11|0
1712098500000|2024-04-02 22:55:00|25.18|23.25|25.14|23.21|25.2|23.26|25.14|23.21|0
1712098800000|2024-04-02 23:00:00|25.17|23.23|25.17|23.23|25.22|23.28|25.14|23.2|0
1712099100000|2024-04-02 23:05:00|25.14|23.2|25.16|23.23|25.19|23.26|25.14|23.2|0
1712099400000|2024-04-02 23:10:00|25.11|23.18|25.13|23.2|25.14|23.2|25.11|23.18|0
1712099700000|2024-04-02 23:15:00|25.11|23.17|25.08|23.15|25.13|23.2|25.08|23.15|0
1712100000000|2024-04-02 23:20:00|25.1|23.17|25.07|23.15|25.1|23.17|25.07|23.15|0
1712100300000|2024-04-02 23:25:00|25.09|23.16|25.04|23.12|25.1|23.17|25.04|23.12|0
1712100600000|2024-04-02 23:30:00|25.07|23.14|25.01|23.09|25.07|23.14|25.01|23.09|0
1712100900000|2024-04-02 23:35:00|25.04|23.12|25.07|23.14|25.07|23.14|25.04|23.11|0
1712101200000|2024-04-02 23:40:00|25.04|23.11|25.07|23.14|25.14|23.2|25.04|23.11|0
1712101500000|2024-04-02 23:45:00|25.05|23.13|25.15|23.21|25.18|23.24|25.04|23.11|0
1712101800000|2024-04-02 23:50:00|25.18|23.24|25.18|23.24|25.23|23.29|25.15|23.21|0
1712102100000|2024-04-02 23:55:00|25.17|23.21|25.17|23.24|25.19|23.25|25.15|23.21|0
1712102400000|2024-04-03 00:00:00|25.2|23.26|25.34|23.39|25.34|23.39|25.2|23.26|0
1712102700000|2024-04-03 00:05:00|25.37|23.42|25.57|23.6|25.57|23.6|25.34|23.39|0
1712103000000|2024-04-03 00:10:00|25.62|23.65|25.65|23.68|25.65|23.68|25.56|23.6|0
1712103300000|2024-04-03 00:15:00|25.68|23.7|25.62|23.65|25.82|23.84|25.62|23.65|0
1712103600000|2024-04-03 00:20:00|25.65|23.67|25.47|23.52|25.68|23.7|25.42|23.46|0
1712103900000|2024-04-03 00:25:00|25.49|23.53|25.5|23.54|25.59|23.62|25.47|23.51|0
1712104200000|2024-04-03 00:30:00|25.52|23.55|25.47|23.51|25.53|23.57|25.47|23.51|0
1712104500000|2024-04-03 00:35:00|25.5|23.54|26.49|24.45|26.49|24.45|25.47|23.51|0
1712104800000|2024-04-03 00:40:00|26.46|24.43|26.58|24.53|26.58|24.53|26.37|24.34|0
1712105100000|2024-04-03 00:45:00|26.6|24.56|26.63|24.58|26.69|24.64|26.55|24.5|0
1712105400000|2024-04-03 00:50:00|26.6|24.56|26.48|24.45|26.69|24.64|26.48|24.45|0
1712105700000|2024-04-03 00:55:00|26.51|24.47|26.6|24.55|26.6|24.55|26.48|24.45|0
1712106000000|2024-04-03 01:00:00|26.61|24.57|26.66|24.6|26.71|24.66|26.6|24.55|0
1712106300000|2024-04-03 01:05:00|26.68|24.63|26.68|24.63|26.93|24.86|26.63|24.58|0
1712106600000|2024-04-03 01:10:00|26.65|24.6|25.89|23.89|26.67|24.62|25.8|23.82|0
1712106900000|2024-04-03 01:15:00|25.9|23.91|25.88|23.89|25.97|23.97|25.86|23.87|0
1712107200000|2024-04-03 01:20:00|25.87|23.88|25.82|23.84|25.88|23.89|25.77|23.79|0
1712107500000|2024-04-03 01:25:00|25.8|23.81|25.77|23.78|25.82|23.84|25.72|23.74|0
1712107800000|2024-04-03 01:30:00|25.76|23.77|25.91|23.91|25.91|23.91|25.74|23.76|0
1712108100000|2024-04-03 01:35:00|25.88|23.89|25.79|23.81|25.91|23.91|25.79|23.81|0
1712108400000|2024-04-03 01:40:00|25.8|23.82|25.87|23.88|25.92|23.92|25.79|23.81|0
1712108700000|2024-04-03 01:45:00|25.85|23.86|25.9|23.91|25.96|23.96|25.82|23.83|0
1712109000000|2024-04-03 01:50:00|25.87|23.88|25.78|23.8|25.9|23.91|25.78|23.8|0
1712109300000|2024-04-03 01:55:00|25.81|23.83|26.07|24.07|26.07|24.07|25.8|23.81|0
1712109600000|2024-04-03 02:00:00|26.04|24.06|25.98|23.98|26.07|24.06|25.9|23.9|0
1712109900000|2024-04-03 02:05:00|25.97|23.97|25.97|23.97|26.01|24.01|25.92|23.93|0
1712110200000|2024-04-03 02:10:00|25.95|23.95|26.01|24.01|26.01|24.01|25.95|23.95|0
1712110500000|2024-04-03 02:15:00|26.04|24.03|25.98|23.98|26.06|24.06|25.98|23.98|0
1712110800000|2024-04-03 02:20:00|25.99|23.99|25.89|23.9|26|24|25.89|23.9|0
1712111100000|2024-04-03 02:25:00|25.86|23.87|25.91|23.92|25.91|23.92|25.8|23.82|0
1712111400000|2024-04-03 02:30:00|25.94|23.95|25.85|23.87|25.94|23.95|25.85|23.87|0
1712111700000|2024-04-03 02:35:00|25.88|23.89|25.82|23.84|25.91|23.92|25.78|23.8|0
1712112000000|2024-04-03 02:40:00|25.8|23.81|25.85|23.86|25.85|23.86|25.8|23.81|0
1712112300000|2024-04-03 02:45:00|25.88|23.89|25.91|23.91|25.91|23.92|25.88|23.89|0
1712112600000|2024-04-03 02:50:00|25.88|23.89|25.96|23.97|26.02|24.02|25.88|23.89|0
1712112900000|2024-04-03 02:55:00|25.98|23.98|25.96|23.96|25.98|23.98|25.92|23.92|0
1712113200000|2024-04-03 03:00:00|25.93|23.94|25.81|23.83|25.93|23.94|25.79|23.8|0
1712113500000|2024-04-03 03:05:00|25.79|23.8|25.78|23.8|25.84|23.85|25.78|23.8|0
1712113800000|2024-04-03 03:10:00|25.8|23.81|25.75|23.77|25.81|23.83|25.75|23.77|0
1712114100000|2024-04-03 03:15:00|25.77|23.79|25.81|23.82|25.81|23.82|25.75|23.77|0
1712114400000|2024-04-03 03:20:00|25.79|23.81|25.81|23.82|25.81|23.82|25.78|23.8|0
1712114700000|2024-04-03 03:25:00|25.84|23.85|25.82|23.83|25.86|23.87|25.81|23.82|0
1712115000000|2024-04-03 03:30:00|25.83|23.85|25.83|23.84|25.86|23.87|25.78|23.79|0
1712115300000|2024-04-03 03:35:00|25.8|23.82|25.82|23.83|25.83|23.84|25.77|23.79|0
1712115600000|2024-04-03 03:40:00|25.8|23.82|25.63|23.66|25.83|23.84|25.61|23.64|0
1712115900000|2024-04-03 03:45:00|25.64|23.67|25.63|23.65|25.67|23.7|25.63|23.65|0
1712116200000|2024-04-03 03:50:00|25.65|23.68|25.62|23.65|25.65|23.68|25.62|23.65|0
1712116500000|2024-04-03 03:55:00|25.65|23.68|25.65|23.68|25.65|23.68|25.59|23.63|0
1712116800000|2024-04-03 04:00:00|25.68|23.7|25.62|23.65|25.68|23.7|25.62|23.65|0
1712117100000|2024-04-03 04:05:00|25.63|23.66|25.69|23.71|25.7|23.73|25.63|23.66|0
1712117400000|2024-04-03 04:10:00|25.68|23.7|25.76|23.78|25.76|23.78|25.67|23.7|0
1712117700000|2024-04-03 04:15:00|25.79|23.8|25.93|23.94|25.93|23.94|25.79|23.8|0
1712118000000|2024-04-03 04:20:00|25.96|23.93|26.01|24.01|26.04|24.04|25.94|23.93|0
1712118300000|2024-04-03 04:25:00|26|24|25.81|23.83|26.01|24.01|25.81|23.83|0
1712118600000|2024-04-03 04:30:00|25.84|23.85|25.72|23.74|25.9|23.9|25.72|23.74|0
1712118900000|2024-04-03 04:35:00|25.74|23.76|25.84|23.85|25.86|23.87|25.74|23.76|0
1712119200000|2024-04-03 04:40:00|25.82|23.84|25.83|23.85|25.85|23.86|25.81|23.82|0
1712119500000|2024-04-03 04:45:00|25.8|23.82|25.8|23.82|25.8|23.82|25.72|23.74|0
1712119800000|2024-04-03 04:50:00|25.83|23.84|25.74|23.76|25.83|23.84|25.74|23.76|0
1712120100000|2024-04-03 04:55:00|25.76|23.78|25.8|23.81|25.83|23.84|25.74|23.76|0
1712120400000|2024-04-03 05:00:00|25.77|23.79|25.75|23.77|25.86|23.87|25.74|23.76|0
1712120700000|2024-04-03 05:05:00|25.74|23.76|25.91|23.92|25.94|23.94|25.74|23.76|0
1712121000000|2024-04-03 05:10:00|25.94|23.94|25.88|23.89|25.97|23.97|25.82|23.84|0
1712121300000|2024-04-03 05:15:00|25.91|23.92|25.94|23.94|25.94|23.94|25.85|23.86|0
1712121600000|2024-04-03 05:20:00|25.91|23.91|25.79|23.81|25.91|23.91|25.79|23.81|0
1712121900000|2024-04-03 05:25:00|25.8|23.82|25.87|23.88|25.93|23.94|25.79|23.81|0
1712122200000|2024-04-03 05:30:00|25.85|23.86|25.9|23.91|25.9|23.91|25.84|23.86|0
1712122500000|2024-04-03 05:35:00|25.87|23.88|26.06|24.05|26.1|24.09|25.87|23.88|0
1712122800000|2024-04-03 05:40:00|26.07|24.07|26.07|24.06|26.07|24.07|25.99|23.99|0
1712123100000|2024-04-03 05:45:00|26.06|24.05|26.21|24.2|26.27|24.25|26.06|24.05|0
1712123400000|2024-04-03 05:50:00|26.2|24.18|26.31|24.29|26.36|24.33|26.16|24.14|0
1712123700000|2024-04-03 05:55:00|26.3|24.28|26.3|24.27|26.36|24.33|26.27|24.25|0
1712124000000|2024-04-03 06:00:00|26.33|24.3|26.37|24.34|26.56|24.52|26.31|24.29|0
1712124300000|2024-04-03 06:05:00|26.38|24.35|26.38|24.35|26.5|24.46|26.35|24.33|0
1712124600000|2024-04-03 06:10:00|26.41|24.38|26.13|24.12|26.41|24.38|26.13|24.12|0
1712124900000|2024-04-03 06:15:00|26.12|24.11|26.06|24.05|26.15|24.13|26.06|24.05|0
1712125200000|2024-04-03 06:20:00|26.04|24.04|26.14|24.13|26.14|24.13|26.03|24.03|0
1712125500000|2024-04-03 06:25:00|26.11|24.1|26.2|24.18|26.23|24.21|26.11|24.1|0
1712125800000|2024-04-03 06:30:00|26.17|24.16|26.11|24.1|26.24|24.22|26.08|24.07|0
1712126100000|2024-04-03 06:35:00|26.15|24.14|26.11|24.1|26.22|24.21|25.96|23.97|0
1712126400000|2024-04-03 06:40:00|26.08|24.07|25.96|23.96|26.09|24.09|25.93|23.94|0
1712126700000|2024-04-03 06:45:00|25.99|23.99|25.86|23.87|26.02|24.02|25.84|23.86|0
1712127000000|2024-04-03 06:50:00|25.87|23.88|25.9|23.91|25.96|23.96|25.86|23.87|0
1712127300000|2024-04-03 06:55:00|25.93|23.93|26.01|24.01|26.01|24.01|25.87|23.88|0
1712127600000|2024-04-03 07:00:00|25.98|23.98|25.75|23.77|25.98|23.98|25.67|23.69|0
1712127900000|2024-04-03 07:05:00|25.78|23.8|26.01|24.01|26.24|24.22|25.78|23.8|0
1712128200000|2024-04-03 07:10:00|25.98|23.98|25.72|23.74|26.05|24.05|25.72|23.74|0
1712128500000|2024-04-03 07:15:00|25.75|23.77|25.83|23.84|25.83|23.84|25.66|23.69|0
1712128800000|2024-04-03 07:20:00|25.85|23.86|25.83|23.84|25.92|23.92|25.72|23.74|0
1712129100000|2024-04-03 07:25:00|25.86|23.87|25.91|23.92|25.94|23.95|25.77|23.79|0
1712129400000|2024-04-03 07:30:00|25.94|23.95|25.97|23.97|26.2|24.19|25.94|23.95|0
1712129700000|2024-04-03 07:35:00|25.96|23.96|25.97|23.97|26.09|24.08|25.81|23.82|0
1712130000000|2024-04-03 07:40:00|25.94|23.94|25.75|23.77|25.94|23.94|25.68|23.7|0
1712130300000|2024-04-03 07:45:00|25.74|23.76|26.2|24.18|26.2|24.18|25.74|23.76|0
1712130600000|2024-04-03 07:50:00|26.17|24.15|26.4|24.37|26.4|24.37|26.05|24.05|0
1712130900000|2024-04-03 07:55:00|26.37|24.34|27.05|24.97|27.05|24.97|26.22|24.21|0
1712131200000|2024-04-03 08:00:00|27.02|24.94|26.67|24.61|27.08|25|26.58|24.53|0
1712131500000|2024-04-03 08:05:00|26.7|24.64|26.71|24.65|26.93|24.86|26.64|24.59|0
1712131800000|2024-04-03 08:10:00|26.75|24.69|26.69|24.64|26.9|24.83|26.69|24.64|0
1712132100000|2024-04-03 08:15:00|26.72|24.67|26.6|24.56|26.9|24.83|26.6|24.56|0
1712132400000|2024-04-03 08:20:00|26.57|24.53|26.66|24.61|26.75|24.69|26.51|24.47|0
1712132700000|2024-04-03 08:25:00|26.63|24.58|26.71|24.66|26.75|24.69|26.6|24.55|0
1712133000000|2024-04-03 08:30:00|26.69|24.63|26.67|24.62|26.71|24.66|26.49|24.46|0
1712133300000|2024-04-03 08:35:00|26.68|24.63|26.59|24.55|26.77|24.71|26.56|24.52|0
1712133600000|2024-04-03 08:40:00|26.62|24.58|26.56|24.52|26.71|24.66|26.53|24.49|0
1712133900000|2024-04-03 08:45:00|26.59|24.55|26.17|24.16|26.59|24.55|26.12|24.12|0
1712134200000|2024-04-03 08:50:00|26.15|24.14|26.3|24.27|26.3|24.27|26.15|24.14|0
1712134500000|2024-04-03 08:55:00|26.33|24.3|26.5|24.46|26.5|24.46|26.32|24.3|0
1712134800000|2024-04-03 09:00:00|26.48|24.45|26.58|24.54|26.61|24.57|26.47|24.43|0
1712135100000|2024-04-03 09:05:00|26.57|24.53|26.41|24.38|26.57|24.53|26.41|24.38|0
1712135400000|2024-04-03 09:10:00|26.38|24.35|26.26|24.24|26.44|24.4|26.23|24.21|0
1712135700000|2024-04-03 09:15:00|26.32|24.29|26.26|24.24|26.38|24.35|26.23|24.21|0
1712136000000|2024-04-03 09:20:00|26.23|24.21|26.46|24.42|26.46|24.42|26.23|24.21|0
1712136300000|2024-04-03 09:25:00|26.49|24.45|26.66|24.61|26.66|24.61|26.49|24.45|0
1712136600000|2024-04-03 09:30:00|26.62|24.57|26.46|24.42|26.63|24.58|26.43|24.39|0
1712136900000|2024-04-03 09:35:00|26.44|24.41|26.45|24.42|26.51|24.47|26.35|24.33|0
1712137200000|2024-04-03 09:40:00|26.42|24.39|26.42|24.39|26.5|24.46|26.36|24.34|0
1712137500000|2024-04-03 09:45:00|26.45|24.42|26.62|24.58|26.68|24.63|26.45|24.42|0
1712137800000|2024-04-03 09:50:00|26.6|24.55|26.9|24.83|26.9|24.83|26.6|24.55|0
1712138100000|2024-04-03 09:55:00|26.93|24.86|26.95|24.87|27.01|24.93|26.89|24.82|0
1712138400000|2024-04-03 10:00:00|26.92|24.84|26.88|24.82|27.03|24.95|26.85|24.79|0
1712138700000|2024-04-03 10:05:00|26.9|24.83|26.79|24.73|26.97|24.9|26.73|24.68|0
1712139000000|2024-04-03 10:10:00|26.76|24.71|26.85|24.78|26.94|24.87|26.73|24.68|0
1712139300000|2024-04-03 10:15:00|26.88|24.81|26.73|24.67|26.88|24.81|26.73|24.67|0
1712139600000|2024-04-03 10:20:00|26.76|24.7|26.79|24.73|26.79|24.73|26.67|24.62|0
1712139900000|2024-04-03 10:25:00|26.82|24.75|26.9|24.83|26.9|24.83|26.79|24.73|0
1712140200000|2024-04-03 10:30:00|26.87|24.81|27.02|24.94|27.08|25|26.76|24.7|0
1712140500000|2024-04-03 10:35:00|26.99|24.91|27.09|25.01|27.11|25.02|26.9|24.83|0
1712140800000|2024-04-03 10:40:00|27.08|24.99|26.9|24.83|27.11|25.02|26.87|24.8|0
1712141100000|2024-04-03 10:45:00|26.93|24.86|26.78|24.72|26.96|24.88|26.75|24.69|0
1712141400000|2024-04-03 10:50:00|26.75|24.69|26.63|24.58|26.84|24.77|26.15|24.13|0
1712141700000|2024-04-03 10:55:00|26.6|24.55|26.6|24.55|26.72|24.66|26.6|24.55|0
1712142000000|2024-04-03 11:00:00|26.57|24.52|26.17|24.16|26.57|24.52|26.16|24.15|0
1712142300000|2024-04-03 11:05:00|26.16|24.15|26.45|24.41|26.45|24.41|26.1|24.09|0
1712142600000|2024-04-03 11:10:00|26.42|24.39|26.18|24.17|26.45|24.41|26.18|24.17|0
1712142900000|2024-04-03 11:15:00|26.15|24.14|26.07|24.06|26.17|24.16|25.95|23.96|0
1712143200000|2024-04-03 11:20:00|26.08|24.07|25.98|23.98|26.12|24.11|25.89|23.9|0
1712143500000|2024-04-03 11:25:00|26.01|24.01|25.92|23.92|26.12|24.11|25.89|23.9|0
1712143800000|2024-04-03 11:30:00|25.93|23.94|25.86|23.87|25.97|23.98|25.69|23.71|0
1712144100000|2024-04-03 11:35:00|25.83|23.84|25.97|23.97|26|24|25.8|23.82|0
1712144400000|2024-04-03 11:40:00|25.94|23.95|26.17|24.16|26.17|24.16|25.94|23.95|0
1712144700000|2024-04-03 11:45:00|26.14|24.13|26.23|24.21|26.26|24.24|26.06|24.05|0
1712145000000|2024-04-03 11:50:00|26.2|24.18|25.77|23.78|26.23|24.21|25.65|23.68|0
1712145300000|2024-04-03 11:55:00|25.79|23.81|25.68|23.7|25.85|23.86|25.59|23.62|0
1712145600000|2024-04-03 12:00:00|25.71|23.73|25.21|23.27|25.97|23.98|25.21|23.27|0
1712145900000|2024-04-03 12:05:00|25.27|23.32|25.13|23.19|25.3|23.35|25.13|23.19|0
1712146200000|2024-04-03 12:10:00|25.1|23.17|25.39|23.44|25.41|23.45|25.1|23.17|0
1712146500000|2024-04-03 12:15:00|25.38|23.43|25.53|23.57|25.76|23.78|25.38|23.43|0
1712146800000|2024-04-03 12:20:00|25.46|23.5|25.94|23.95|25.94|23.95|25.45|23.49|0
1712147100000|2024-04-03 12:25:00|25.92|23.92|26.49|24.46|26.57|24.53|25.89|23.9|0
1712147400000|2024-04-03 12:30:00|26.55|24.51|26.32|24.29|26.64|24.59|26.26|24.24|0
1712147700000|2024-04-03 12:35:00|26.29|24.27|26.05|24.05|26.4|24.37|26.03|24.02|0
1712148000000|2024-04-03 12:40:00|26.03|24.02|26.14|24.13|26.31|24.29|26.03|24.02|0
1712148300000|2024-04-03 12:45:00|26.17|24.16|26.52|24.48|26.52|24.48|26.17|24.15|0
1712148600000|2024-04-03 12:50:00|26.49|24.45|26.19|24.18|26.81|24.75|26.19|24.18|0
1712148900000|2024-04-03 12:55:00|26.22|24.21|26.34|24.31|26.48|24.45|26.05|24.04|0
1712149200000|2024-04-03 13:00:00|26.37|24.34|26.16|24.15|26.37|24.34|26.1|24.09|0
1712149500000|2024-04-03 13:05:00|26.19|24.17|26.25|24.23|26.36|24.33|26.01|24.01|0
1712149800000|2024-04-03 13:10:00|26.27|24.25|26.52|24.48|26.6|24.55|26.27|24.25|0
1712150100000|2024-04-03 13:15:00|26.51|24.47|26.65|24.6|26.86|24.79|26.42|24.39|0
1712150400000|2024-04-03 13:20:00|26.68|24.63|26.89|24.82|26.98|24.9|26.58|24.53|0
1712150700000|2024-04-03 13:25:00|26.92|24.85|26.62|24.57|26.98|24.9|26.62|24.57|0
1712151000000|2024-04-03 13:30:00|26.65|24.6|26.03|24.03|26.65|24.6|25.89|23.9|0
1712151300000|2024-04-03 13:35:00|26.06|24.06|25.74|23.76|26.09|24.08|25.66|23.68|0
1712151600000|2024-04-03 13:40:00|25.69|23.71|25.91|23.92|25.97|23.97|25.63|23.66|0
1712151900000|2024-04-03 13:45:00|25.94|23.95|26.07|24.06|26.21|24.19|25.77|23.79|0
1712152200000|2024-04-03 13:50:00|26.04|24.03|25.86|23.87|26.07|24.06|25.83|23.85|0
1712152500000|2024-04-03 13:55:00|25.83|23.85|26.08|24.07|26.21|24.19|25.8|23.82|0
1712152800000|2024-04-03 14:00:00|25.62|23.65|24.3|22.43|25.62|23.65|24.05|22.2|0
1712153100000|2024-04-03 14:05:00|24.24|22.38|24.76|22.85|24.79|22.88|23.92|22.08|0
1712153400000|2024-04-03 14:10:00|24.7|22.8|24.13|22.28|25.4|23.44|24.11|22.25|0
1712153700000|2024-04-03 14:15:00|24.08|22.23|23.92|22.08|24.32|22.45|23.86|22.03|0
1712154000000|2024-04-03 14:20:00|23.89|22.05|23.95|22.11|24.08|22.22|23.83|22|0
1712154300000|2024-04-03 14:25:00|23.97|22.12|23.94|22.1|24.02|22.17|23.7|21.88|0
1712154600000|2024-04-03 14:30:00|23.91|22.07|23.85|22.01|24.45|22.57|23.62|21.8|0
1712154900000|2024-04-03 14:35:00|23.82|21.99|23.87|22.04|23.98|22.13|23.63|21.82|0
1712155200000|2024-04-03 14:40:00|23.89|22.05|23.79|21.96|24.09|22.23|23.76|21.93|0
1712155500000|2024-04-03 14:45:00|23.76|21.93|23.73|21.91|23.84|22.01|23.63|21.81|0
1712155800000|2024-04-03 14:50:00|23.71|21.88|23.57|21.76|23.71|21.88|23.42|21.61|0
1712156100000|2024-04-03 14:55:00|23.55|21.74|23.57|21.76|23.7|21.88|23.44|21.64|0
1712156400000|2024-04-03 15:00:00|23.49|21.69|23.46|21.66|23.62|21.81|23.41|21.61|0
1712156700000|2024-04-03 15:05:00|23.44|21.63|23.38|21.58|23.49|21.68|23.36|21.56|0
1712157000000|2024-04-03 15:10:00|23.36|21.56|22.69|20.95|23.64|21.82|22.67|20.92|0
1712157300000|2024-04-03 15:15:00|22.71|20.96|22.77|21.02|22.92|21.16|22.67|20.92|0
1712157600000|2024-04-03 15:20:00|22.74|20.99|22.66|20.92|22.78|21.03|22.64|20.9|0
1712157900000|2024-04-03 15:25:00|22.69|20.94|22.76|21.01|22.76|21.01|22.66|20.92|0
1712158200000|2024-04-03 15:30:00|22.69|20.94|22.84|21.08|22.84|21.08|22.64|20.89|0
1712158500000|2024-04-03 15:35:00|22.81|21.06|22.81|21.06|22.84|21.08|22.66|20.92|0
1712158800000|2024-04-03 15:40:00|22.79|21.03|22.81|21.06|22.81|21.06|22.63|20.89|0
1712159100000|2024-04-03 15:45:00|22.84|21.08|22.89|21.13|22.99|21.22|22.81|21.06|0
1712159400000|2024-04-03 15:50:00|22.91|21.15|23.28|21.49|23.36|21.56|22.89|21.13|0
1712159700000|2024-04-03 15:55:00|23.3|21.51|23.33|21.53|23.49|21.68|23.02|21.25|0
1712160000000|2024-04-03 16:00:00|23.3|21.51|23.62|21.8|23.67|21.85|23.3|21.51|0
1712160300000|2024-04-03 16:05:00|23.64|21.83|23.46|21.65|23.67|21.85|23.43|21.63|0
1712160600000|2024-04-03 16:10:00|23.48|21.68|23.45|21.65|23.8|21.97|23.3|21.5|0
1712160900000|2024-04-03 16:15:00|23.43|21.63|23.19|21.4|23.67|21.85|23.16|21.38|0
1712161200000|2024-04-03 16:20:00|23.16|21.38|22.95|21.18|23.21|21.43|22.9|21.14|0
1712161500000|2024-04-03 16:25:00|22.92|21.16|22.84|21.09|23.16|21.38|22.84|21.09|0
1712161800000|2024-04-03 16:30:00|22.87|21.11|22.79|21.04|22.92|21.16|22.64|20.89|0
1712162100000|2024-04-03 16:35:00|22.82|21.06|23.95|22.11|24.2|22.34|22.76|21.01|0
1712162400000|2024-04-03 16:40:00|24.09|22.24|23.18|21.4|24.09|22.24|23.1|21.32|0
1712162700000|2024-04-03 16:45:00|23.2|21.42|23.2|21.42|23.39|21.59|23.1|21.32|0
1712163000000|2024-04-03 16:50:00|23.23|21.44|22.99|21.22|23.26|21.47|22.78|21.03|0
1712163300000|2024-04-03 16:55:00|22.97|21.2|23.19|21.4|23.2|21.41|22.86|21.1|0
1712163600000|2024-04-03 17:00:00|23.12|21.34|23.07|21.29|23.2|21.41|22.91|21.15|0
1712163900000|2024-04-03 17:05:00|23.09|21.32|23.01|21.24|23.17|21.39|22.93|21.17|0
1712164200000|2024-04-03 17:10:00|22.99|21.22|22.98|21.22|23.04|21.27|22.88|21.12|0
1712164500000|2024-04-03 17:15:00|23.01|21.24|22.98|21.21|23.17|21.38|22.93|21.17|0
1712164800000|2024-04-03 17:20:00|23.01|21.24|22.98|21.21|23.09|21.31|22.82|21.07|0
1712165100000|2024-04-03 17:25:00|22.95|21.19|22.85|21.09|22.95|21.19|22.8|21.04|0
1712165400000|2024-04-03 17:30:00|22.8|21.04|22.9|21.14|23.06|21.28|22.8|21.04|0
1712165700000|2024-04-03 17:35:00|22.87|21.11|23.08|21.3|23.08|21.3|22.85|21.09|0
1712166000000|2024-04-03 17:40:00|23.05|21.28|22.92|21.16|23.05|21.28|22.82|21.06|0
1712166300000|2024-04-03 17:45:00|22.93|21.17|22.15|20.45|22.97|21.21|22.07|20.38|0
1712166600000|2024-04-03 17:50:00|22.12|20.42|22.12|20.42|22.17|20.47|22|20.3|0
1712166900000|2024-04-03 17:55:00|22.15|20.44|22.22|20.51|22.33|20.61|22.1|20.4|0
1712167200000|2024-04-03 18:00:00|22.25|20.54|22.25|20.53|22.35|20.63|22.2|20.49|0
1712167500000|2024-04-03 18:05:00|22.26|20.55|22.09|20.39|22.27|20.56|21.99|20.3|0
1712167800000|2024-04-03 18:10:00|22.08|20.38|22.24|20.53|22.24|20.53|21.99|20.3|0
1712168100000|2024-04-03 18:15:00|22.22|20.51|22.32|20.6|22.55|20.82|22.17|20.46|0
1712168400000|2024-04-03 18:20:00|22.34|20.62|22.34|20.62|22.45|20.72|22.29|20.58|0
1712168700000|2024-04-03 18:25:00|22.37|20.65|22.6|20.86|22.62|20.88|22.37|20.65|0
1712169000000|2024-04-03 18:30:00|22.62|20.88|22.6|20.86|22.81|21.05|22.57|20.83|0
1712169300000|2024-04-03 18:35:00|22.57|20.83|22.49|20.76|22.57|20.83|22.41|20.69|0
1712169600000|2024-04-03 18:40:00|22.47|20.74|22.52|20.78|22.62|20.88|22.36|20.64|0
1712169900000|2024-04-03 18:45:00|22.51|20.81|22.75|21|22.75|21|22.51|20.78|0
1712170200000|2024-04-03 18:50:00|22.72|20.97|22.72|20.97|22.96|21.19|22.62|20.88|0
1712170500000|2024-04-03 18:55:00|22.69|20.95|22.82|21.07|22.93|21.16|22.61|20.88|0
1712170800000|2024-04-03 19:00:00|22.85|21.09|22.93|21.16|23.08|21.31|22.82|21.07|0
1712171100000|2024-04-03 19:05:00|22.95|21.19|22.95|21.18|23.03|21.26|22.79|21.04|0
1712171400000|2024-04-03 19:10:00|22.92|21.16|24.21|22.35|24.32|22.45|22.92|21.16|0
1712171700000|2024-04-03 19:15:00|24.19|22.33|24.24|22.37|25.14|23.2|23.97|22.12|0
1712172000000|2024-04-03 19:20:00|24.21|22.35|24.34|22.47|24.4|22.53|23.12|21.34|0
1712172300000|2024-04-03 19:25:00|24.32|22.45|24.05|22.2|24.43|22.55|23.96|22.11|0
1712172600000|2024-04-03 19:30:00|24.04|22.19|23.65|21.83|24.31|22.44|23.65|21.83|0
1712172900000|2024-04-03 19:35:00|23.63|21.81|23.2|21.41|23.63|21.81|23.04|21.26|0
1712173200000|2024-04-03 19:40:00|23.22|21.44|23.09|21.31|23.33|21.53|23.01|21.24|0
1712173500000|2024-04-03 19:45:00|23.03|21.26|22.44|20.71|23.58|21.77|22.44|20.71|0
1712173800000|2024-04-03 19:50:00|22.52|20.78|22.75|21|22.83|21.07|22.44|20.71|0
1712174100000|2024-04-03 19:55:00|22.86|21.1|22.67|20.93|23.15|21.37|22.57|20.83|0
1712174400000|2024-04-03 20:00:00|22.75|21|22.36|20.64|22.75|21|22.23|20.52|0
1712174700000|2024-04-03 20:05:00|22.33|20.61|22.43|20.71|22.43|20.71|22.25|20.54|0
1712175000000|2024-04-03 20:10:00|22.41|20.68|22.35|20.63|22.43|20.71|22.27|20.56|0
1712175300000|2024-04-03 20:15:00|22.33|20.61|22.32|20.61|22.35|20.63|22.27|20.56|0
1712175600000|2024-04-03 20:20:00|22.35|20.63|22.32|20.61|22.38|20.65|22.3|20.58|0
1712175900000|2024-04-03 20:25:00|22.3|20.58|22.27|20.56|22.32|20.61|22.27|20.56|0
1712176200000|2024-04-03 20:30:00|22.24|20.53|22.27|20.55|22.27|20.56|22.22|20.51|0
1712176500000|2024-04-03 20:35:00|22.24|20.53|22.21|20.51|22.27|20.55|22.19|20.48|0
1712176800000|2024-04-03 20:40:00|22.2|20.49|22.21|20.5|22.21|20.51|22.16|20.46|0
1712177100000|2024-04-03 20:45:00|22.24|20.53|22.18|20.48|22.24|20.53|22.16|20.45|0
1712177400000|2024-04-03 20:50:00|22.21|20.5|22.23|20.52|22.24|20.53|22.18|20.48|0
1712177700000|2024-04-03 20:55:00|22.22|20.51|22.38|20.65|22.4|20.68|22.21|20.5|0
1712178000000|2024-04-03 21:00:00|22.34|20.62|22.36|20.64|22.36|20.64|22.33|20.61|0
1712178300000|2024-04-03 21:05:00|22.35|20.63|22.33|20.62|22.35|20.63|22.29|20.58|0
1712178600000|2024-04-03 21:10:00|22.32|20.61|22.31|20.59|22.33|20.61|22.31|20.59|0
1712178900000|2024-04-03 21:15:00|22.3|20.58|22.37|20.65|22.39|20.67|22.3|20.58|0
1712179200000|2024-04-03 21:20:00|22.36|20.64|22.34|20.62|22.36|20.64|22.32|20.6|0
1712179500000|2024-04-03 21:25:00|22.33|20.63|22.32|20.61|22.33|20.63|22.31|20.6|0
1712179800000|2024-04-03 21:30:00|22.31|20.6|22.3|20.58|22.32|20.61|22.3|20.58|0
1712180100000|2024-04-03 21:35:00|22.31|20.59|22.31|20.59|22.33|20.61|22.31|20.59|0
1712180400000|2024-04-03 21:40:00|22.3|20.58|22.28|20.57|22.3|20.59|22.27|20.56|0
1712180700000|2024-04-03 21:45:00|22.29|20.56|22.26|20.55|22.29|20.57|22.26|20.55|0
1712181000000|2024-04-03 21:50:00|22.23|20.52|22.25|20.54|22.27|20.56|22.23|20.52|0
1712181300000|2024-04-03 21:55:00|22.24|20.53|22.21|20.51|22.24|20.53|22.21|20.51|0
1712181600000|2024-04-03 22:00:00|22.28|20.56|22.52|20.79|22.52|20.79|22.28|20.56|0
1712181900000|2024-04-03 22:05:00|22.49|20.76|22.44|20.71|22.49|20.76|22.42|20.69|0
1712182500000|2024-04-03 22:15:00|22.47|20.74|22.54|20.81|22.54|20.81|22.47|20.74|0
1712182800000|2024-04-03 22:20:00|22.52|20.78|22.49|20.76|22.52|20.78|22.46|20.73|0
1712183100000|2024-04-03 22:25:00|22.46|20.73|22.43|20.71|22.49|20.76|22.43|20.71|0
1712183400000|2024-04-03 22:30:00|22.46|20.73|22.46|20.73|22.51|20.78|22.43|20.71|0
1712183700000|2024-04-03 22:35:00|22.43|20.71|22.4|20.68|22.46|20.73|22.38|20.66|0
1712184000000|2024-04-03 22:40:00|22.43|20.7|22.44|20.72|22.46|20.73|22.4|20.68|0
1712184300000|2024-04-03 22:45:00|22.45|20.73|22.43|20.7|22.48|20.75|22.43|20.7|0
1712184600000|2024-04-03 22:50:00|22.44|20.71|22.45|20.72|22.48|20.75|22.43|20.7|0
1712184900000|2024-04-03 22:55:00|22.42|20.7|22.4|20.67|22.45|20.72|22.4|20.67|0
1712185200000|2024-04-03 23:00:00|22.37|20.65|22.42|20.7|22.42|20.7|22.37|20.65|0
1712185500000|2024-04-03 23:05:00|22.41|20.69|22.32|20.6|22.42|20.7|22.32|20.6|0
1712185800000|2024-04-03 23:10:00|22.29|20.58|22.21|20.5|22.29|20.58|22.21|20.5|0
1712186100000|2024-04-03 23:15:00|22.19|20.48|22.21|20.5|22.24|20.53|22.19|20.48|0
1712186400000|2024-04-03 23:20:00|22.22|20.51|22.13|20.43|22.22|20.51|22.13|20.43|0
1712186700000|2024-04-03 23:25:00|22.1|20.4|21.87|20.19|22.13|20.43|21.85|20.17|0
1712187000000|2024-04-03 23:30:00|21.82|20.14|21.39|19.75|21.85|20.17|20.8|19.2|0
1712187300000|2024-04-03 23:35:00|21.37|19.72|21.54|19.88|21.59|19.93|21.37|19.72|0
1712187600000|2024-04-03 23:40:00|21.53|19.87|21.44|19.79|21.54|19.88|21.41|19.77|0
1712187900000|2024-04-03 23:45:00|21.46|19.81|21.49|19.83|21.6|19.94|21.44|19.79|0
1712188200000|2024-04-03 23:50:00|21.51|19.86|21.5|19.84|21.54|19.88|21.39|19.74|0
1712188500000|2024-04-03 23:55:00|21.51|19.86|21.36|19.72|21.53|19.88|21.36|19.72|0
1712188800000|2024-04-04 00:00:00|21.37|19.73|21.66|19.99|21.71|20.04|21.36|19.72|0
1712189100000|2024-04-04 00:05:00|21.68|20.02|21.71|20.04|21.73|20.06|21.61|19.94|0
1712189400000|2024-04-04 00:10:00|21.68|20.01|21.71|20.04|21.71|20.04|21.61|19.94|0
1712189700000|2024-04-04 00:15:00|21.65|19.99|21.6|19.94|21.65|19.99|21.53|19.87|0
1712190000000|2024-04-04 00:20:00|21.62|19.95|21.6|19.94|21.63|19.96|21.53|19.87|0
1712190300000|2024-04-04 00:25:00|21.63|19.96|21.55|19.89|21.63|19.96|21.52|19.87|0
1712190600000|2024-04-04 00:30:00|21.52|19.87|21.7|20.03|21.72|20.05|21.52|19.87|0
1712190900000|2024-04-04 00:35:00|21.72|20.05|21.55|19.89|21.72|20.05|21.5|19.84|0
1712191200000|2024-04-04 00:40:00|21.56|19.9|23.33|21.54|23.35|21.55|21.54|19.89|0
1712191500000|2024-04-04 00:45:00|23.37|21.57|23.26|21.48|23.4|21.6|23.26|21.48|0
1712191800000|2024-04-04 00:50:00|23.24|21.47|23.34|21.55|23.37|21.57|23.24|21.45|0
1712192100000|2024-04-04 00:55:00|23.05|21.28|22.9|21.14|23.05|21.28|22.83|21.07|0
1712192400000|2024-04-04 01:00:00|22.88|21.12|22.93|21.16|22.95|21.19|22.82|21.07|0
1712192700000|2024-04-04 01:05:00|22.94|21.18|22.98|21.21|22.99|21.22|22.9|21.14|0
1712193000000|2024-04-04 01:10:00|23|21.23|22.92|21.16|23|21.23|22.9|21.14|0
1712193300000|2024-04-04 01:15:00|22.94|21.17|22.87|21.11|22.94|21.17|22.87|21.11|0
1712193600000|2024-04-04 01:20:00|22.9|21.13|22.79|21.04|22.9|21.13|22.79|21.04|0
1712193900000|2024-04-04 01:25:00|22.8|21.05|22.87|21.11|22.87|21.11|22.79|21.04|0
1712194200000|2024-04-04 01:30:00|22.85|21.1|22.84|21.08|22.86|21.11|22.79|21.03|0
1712194500000|2024-04-04 01:35:00|22.81|21.06|22.84|21.08|22.85|21.09|22.81|21.06|0
1712194800000|2024-04-04 01:40:00|22.81|21.06|22.91|21.15|22.94|21.17|22.8|21.04|0
1712195100000|2024-04-04 01:45:00|22.9|21.14|22.86|21.1|22.9|21.14|22.76|21|0
1712195400000|2024-04-04 01:50:00|22.83|21.08|22.8|21.05|22.86|21.1|22.8|21.05|0
1712195700000|2024-04-04 01:55:00|22.82|21.06|22.8|21.05|22.83|21.07|22.78|21.02|0
1712196000000|2024-04-04 02:00:00|22.78|21.02|22.56|20.83|22.84|21.08|22.56|20.83|0
1712196300000|2024-04-04 02:05:00|22.59|20.85|22.61|20.87|22.67|20.92|22.59|20.85|0
1712196600000|2024-04-04 02:10:00|22.59|20.85|22.56|20.82|22.59|20.85|22.51|20.78|0
1712196900000|2024-04-04 02:15:00|22.53|20.8|22.69|20.94|22.71|20.97|22.53|20.8|0
1712197200000|2024-04-04 02:20:00|22.71|20.97|22.66|20.92|22.71|20.97|22.63|20.89|0
1712197500000|2024-04-04 02:25:00|22.67|20.93|22.55|20.82|22.69|20.94|22.55|20.82|0
1712197800000|2024-04-04 02:30:00|22.54|20.81|22.5|20.77|22.54|20.81|22.48|20.75|0
1712198100000|2024-04-04 02:35:00|22.49|20.76|22.47|20.75|22.5|20.77|22.45|20.72|0
1712198400000|2024-04-04 02:40:00|22.5|20.74|22.45|20.72|22.5|20.77|22.45|20.72|0
1712198700000|2024-04-04 02:45:00|22.42|20.7|22.39|20.67|22.47|20.74|22.39|20.67|0
1712199000000|2024-04-04 02:50:00|22.42|20.69|22.44|20.72|22.44|20.72|22.42|20.69|0
1712199300000|2024-04-04 02:55:00|22.47|20.74|22.47|20.74|22.49|20.76|22.44|20.72|0
1712199600000|2024-04-04 03:00:00|22.44|20.71|22.41|20.69|22.49|20.76|22.41|20.69|0
1712199900000|2024-04-04 03:05:00|22.43|20.7|22.41|20.69|22.44|20.71|22.39|20.67|0
1712200200000|2024-04-04 03:10:00|22.42|20.7|22.31|20.59|22.42|20.7|22.28|20.57|0
1712200500000|2024-04-04 03:15:00|22.33|20.61|22.31|20.59|22.33|20.61|22.28|20.57|0
1712200800000|2024-04-04 03:20:00|22.28|20.57|22.33|20.61|22.33|20.61|22.28|20.57|0
1712201100000|2024-04-04 03:25:00|22.3|20.59|22.3|20.59|22.35|20.64|22.28|20.56|0
1712201400000|2024-04-04 03:30:00|22.29|20.58|22.38|20.66|22.4|20.68|22.29|20.58|0
1712201700000|2024-04-04 03:35:00|22.35|20.63|22.43|20.7|22.43|20.7|22.35|20.63|0
1712202000000|2024-04-04 03:40:00|22.4|20.68|22.3|20.58|22.4|20.68|22.27|20.56|0
1712202300000|2024-04-04 03:45:00|22.32|20.61|22.32|20.6|22.35|20.63|22.3|20.58|0
1712202600000|2024-04-04 03:50:00|22.35|20.63|22.26|20.54|22.35|20.63|22.24|20.53|0
1712202900000|2024-04-04 03:55:00|22.24|20.53|22.22|20.51|22.27|20.55|22.22|20.51|0
1712203200000|2024-04-04 04:00:00|22.19|20.48|22.16|20.46|22.27|20.55|22.14|20.43|0
1712203500000|2024-04-04 04:05:00|22.19|20.48|22.11|20.41|22.19|20.48|22.11|20.41|0
1712203800000|2024-04-04 04:10:00|22.14|20.43|22.16|20.45|22.21|20.5|22.13|20.43|0
1712204100000|2024-04-04 04:15:00|22.18|20.48|22.16|20.45|22.18|20.48|22.13|20.43|0
1712204400000|2024-04-04 04:20:00|22.13|20.43|22.16|20.45|22.16|20.45|22.13|20.43|0
1712204700000|2024-04-04 04:25:00|22.18|20.47|22.13|20.43|22.18|20.47|22.1|20.4|0
1712205000000|2024-04-04 04:30:00|22.12|20.41|22.05|20.35|22.13|20.43|22.05|20.35|0
1712205300000|2024-04-04 04:35:00|22.04|20.34|22.02|20.33|22.05|20.35|22.01|20.32|0
1712205600000|2024-04-04 04:40:00|22|20.31|22.02|20.33|22.02|20.33|21.97|20.28|0
1712205900000|2024-04-04 04:45:00|22.05|20.35|22.05|20.35|22.05|20.35|22.01|20.32|0
1712206200000|2024-04-04 04:50:00|22.07|20.37|22.12|20.42|22.12|20.42|22.07|20.37|0
1712206500000|2024-04-04 04:55:00|22.13|20.43|22.14|20.44|22.14|20.44|22.09|20.39|0
1712206800000|2024-04-04 05:00:00|22.13|20.43|22.19|20.48|22.22|20.51|22.12|20.42|0
1712207100000|2024-04-04 05:05:00|22.22|20.51|22.25|20.54|22.29|20.58|22.19|20.48|0
1712207400000|2024-04-04 05:10:00|22.27|20.55|22.21|20.51|22.27|20.55|22.21|20.51|0
1712207700000|2024-04-04 05:15:00|22.26|20.5|22.29|20.57|22.29|20.57|22.24|20.5|0
1712208000000|2024-04-04 05:20:00|22.31|20.6|22.41|20.69|22.42|20.69|22.31|20.6|0
1712208300000|2024-04-04 05:25:00|22.4|20.68|22.46|20.74|22.49|20.76|22.36|20.64|0
1712208600000|2024-04-04 05:30:00|22.48|20.75|22.44|20.71|22.49|20.76|22.44|20.71|0
1712208900000|2024-04-04 05:35:00|22.41|20.69|22.4|20.67|22.41|20.69|22.36|20.64|0
1712209200000|2024-04-04 05:40:00|22.41|20.69|22.41|20.68|22.43|20.71|22.38|20.66|0
1712209500000|2024-04-04 05:45:00|22.43|20.71|22.46|20.73|22.46|20.73|22.41|20.68|0
1712209800000|2024-04-04 05:50:00|22.43|20.71|22.4|20.68|22.46|20.73|22.4|20.68|0
1712210100000|2024-04-04 05:55:00|22.43|20.7|22.49|20.76|22.49|20.76|22.43|20.7|0
1712210400000|2024-04-04 06:00:00|22.51|20.77|22.61|20.87|22.74|20.99|22.51|20.77|0
1712210700000|2024-04-04 06:05:00|22.62|20.88|22.63|20.89|22.66|20.91|22.58|20.84|0
1712211000000|2024-04-04 06:10:00|22.6|20.87|22.58|20.84|22.6|20.87|22.47|20.75|0
1712211300000|2024-04-04 06:15:00|22.59|20.85|22.55|20.82|22.63|20.89|22.53|20.79|0
1712211600000|2024-04-04 06:20:00|22.56|20.83|22.7|20.96|22.7|20.96|22.52|20.79|0
1712211900000|2024-04-04 06:25:00|22.72|20.97|22.66|20.92|22.73|20.98|22.57|20.84|0
1712212200000|2024-04-04 06:30:00|22.61|20.87|22.59|20.85|23.06|21.29|22.49|20.76|0
1712212500000|2024-04-04 06:35:00|22.61|20.87|22.69|20.95|22.75|21|22.59|20.85|0
1712212800000|2024-04-04 06:40:00|22.71|20.96|22.61|20.87|22.71|20.96|22.61|20.87|0
1712213100000|2024-04-04 06:45:00|22.64|20.9|22.64|20.9|22.65|20.91|22.54|20.8|0
1712213400000|2024-04-04 06:50:00|22.66|20.92|22.69|20.94|22.69|20.94|22.61|20.87|0
1712213700000|2024-04-04 06:55:00|22.66|20.92|22.63|20.89|22.66|20.92|22.58|20.85|0
1712214000000|2024-04-04 07:00:00|22.66|20.92|22.4|20.68|22.74|20.99|22.4|20.68|0
1712214300000|2024-04-04 07:05:00|22.43|20.7|22.76|21.01|22.79|21.03|22.39|20.67|0
1712214600000|2024-04-04 07:10:00|22.73|20.99|22.4|20.67|22.73|20.99|22.37|20.65|0
1712214900000|2024-04-04 07:15:00|22.45|20.72|22.34|20.63|22.55|20.82|22.32|20.6|0
1712215200000|2024-04-04 07:20:00|22.32|20.6|22.39|20.67|22.42|20.7|22.24|20.53|0
1712215500000|2024-04-04 07:25:00|22.42|20.7|22.24|20.53|22.42|20.7|22.16|20.46|0
1712215800000|2024-04-04 07:30:00|22.21|20.5|22.21|20.5|22.34|20.62|22.16|20.46|0
1712216100000|2024-04-04 07:35:00|22.24|20.53|22.16|20.45|22.29|20.57|22.08|20.38|0
1712216400000|2024-04-04 07:40:00|22.13|20.43|22.21|20.5|22.29|20.57|22.11|20.41|0
1712216700000|2024-04-04 07:45:00|22.26|20.55|22.21|20.5|22.31|20.59|22.21|20.5|0
1712217000000|2024-04-04 07:50:00|22.23|20.52|22.27|20.56|22.28|20.57|22.18|20.47|0
1712217300000|2024-04-04 07:55:00|22.28|20.57|22.18|20.47|22.31|20.59|22.13|20.42|0
1712217600000|2024-04-04 08:00:00|22.14|20.44|22.12|20.42|22.23|20.52|22.07|20.38|0
1712217900000|2024-04-04 08:05:00|22.1|20.4|21.97|20.28|22.1|20.4|21.92|20.24|0
1712218200000|2024-04-04 08:10:00|21.92|20.23|22.02|20.33|22.05|20.35|21.91|20.22|0
1712218500000|2024-04-04 08:15:00|22.05|20.35|21.96|20.27|22.15|20.44|21.94|20.25|0
1712218800000|2024-04-04 08:20:00|21.94|20.25|22.02|20.32|22.14|20.44|21.94|20.25|0
1712219100000|2024-04-04 08:25:00|21.99|20.3|21.99|20.3|22.07|20.37|21.91|20.23|0
1712219400000|2024-04-04 08:30:00|21.96|20.27|21.94|20.25|21.99|20.3|21.79|20.11|0
1712219700000|2024-04-04 08:35:00|21.91|20.23|22.09|20.39|22.09|20.39|21.81|20.13|0
1712220000000|2024-04-04 08:40:00|22.11|20.41|22.14|20.43|22.14|20.43|22.06|20.36|0
1712220300000|2024-04-04 08:45:00|22.16|20.46|22.13|20.43|22.19|20.48|22.07|20.37|0
1712220600000|2024-04-04 08:50:00|22.11|20.41|21.99|20.3|22.18|20.48|21.96|20.27|0
1712220900000|2024-04-04 08:55:00|22.01|20.31|22.13|20.43|22.17|20.46|22.01|20.31|0
1712221200000|2024-04-04 09:00:00|22.11|20.4|22.15|20.45|22.16|20.45|22.05|20.36|0
1712221500000|2024-04-04 09:05:00|22.18|20.47|22.18|20.47|22.24|20.53|22.13|20.43|0
1712221800000|2024-04-04 09:10:00|22.15|20.45|22.05|20.35|22.23|20.52|22.05|20.35|0
1712222100000|2024-04-04 09:15:00|22.07|20.38|22.01|20.32|22.07|20.38|21.95|20.26|0
1712222400000|2024-04-04 09:20:00|22.02|20.33|21.89|20.21|22.02|20.33|21.89|20.21|0
1712222700000|2024-04-04 09:25:00|21.87|20.19|21.89|20.21|21.94|20.26|21.84|20.16|0
1712223000000|2024-04-04 09:30:00|21.92|20.23|21.89|20.21|21.97|20.28|21.87|20.18|0
1712223300000|2024-04-04 09:35:00|21.9|20.22|21.99|20.3|21.99|20.3|21.9|20.22|0
1712223600000|2024-04-04 09:40:00|21.96|20.27|21.86|20.18|22.01|20.32|21.86|20.18|0
1712223900000|2024-04-04 09:45:00|21.84|20.16|21.99|20.3|21.99|20.3|21.84|20.16|0
1712224200000|2024-04-04 09:50:00|22.01|20.32|21.88|20.2|22.04|20.34|21.88|20.2|0
1712224500000|2024-04-04 09:55:00|21.91|20.22|21.98|20.29|21.98|20.29|21.88|20.2|0
1712224800000|2024-04-04 10:00:00|21.96|20.27|22.16|20.45|22.16|20.45|21.93|20.25|0
1712225100000|2024-04-04 10:05:00|22.18|20.48|22.03|20.34|22.18|20.48|22.03|20.34|0
1712225400000|2024-04-04 10:10:00|22|20.31|21.88|20.19|22.04|20.35|21.85|20.17|0
1712225700000|2024-04-04 10:15:00|21.85|20.17|21.98|20.29|21.98|20.29|21.85|20.17|0
1712226000000|2024-04-04 10:20:00|21.95|20.26|21.9|20.21|22.02|20.33|21.85|20.17|0
1712226300000|2024-04-04 10:25:00|21.92|20.24|21.95|20.26|21.95|20.26|21.87|20.19|0
1712226600000|2024-04-04 10:30:00|21.96|20.27|22.12|20.42|22.32|20.6|21.95|20.26|0
1712226900000|2024-04-04 10:35:00|22.1|20.4|22.22|20.52|22.25|20.54|22.1|20.4|0
1712227200000|2024-04-04 10:40:00|22.2|20.49|22.1|20.4|22.22|20.52|22.1|20.4|0
1712227500000|2024-04-04 10:45:00|22.12|20.42|22.02|20.32|22.12|20.42|22.02|20.32|0
1712227800000|2024-04-04 10:50:00|21.99|20.3|21.92|20.23|22.04|20.35|21.92|20.23|0
1712228100000|2024-04-04 10:55:00|21.89|20.21|21.71|20.04|21.89|20.21|21.71|20.04|0
1712228400000|2024-04-04 11:00:00|21.69|20.02|21.79|20.11|21.84|20.16|21.69|20.02|0
1712228700000|2024-04-04 11:05:00|21.76|20.09|21.76|20.09|21.86|20.18|21.74|20.06|0
1712229000000|2024-04-04 11:10:00|21.73|20.06|21.78|20.11|21.83|20.15|21.73|20.06|0
1712229300000|2024-04-04 11:15:00|21.8|20.12|21.83|20.15|21.88|20.2|21.78|20.11|0
1712229600000|2024-04-04 11:20:00|21.86|20.18|21.91|20.22|21.93|20.24|21.78|20.11|0
1712229900000|2024-04-04 11:25:00|21.9|20.2|21.88|20.2|21.93|20.24|21.88|20.2|0
1712230200000|2024-04-04 11:30:00|21.9|20.22|21.95|20.26|21.98|20.29|21.85|20.17|0
1712230500000|2024-04-04 11:35:00|21.93|20.24|21.92|20.24|21.96|20.28|21.88|20.19|0
1712230800000|2024-04-04 11:40:00|21.91|20.23|22.05|20.35|22.05|20.35|21.82|20.14|0
1712231100000|2024-04-04 11:45:00|22.02|20.33|22.02|20.33|22.06|20.36|21.9|20.21|0
1712231400000|2024-04-04 11:50:00|22.04|20.34|21.92|20.23|22.07|20.37|21.87|20.19|0
1712231700000|2024-04-04 11:55:00|21.94|20.26|21.93|20.24|21.97|20.28|21.89|20.21|0
1712232000000|2024-04-04 12:00:00|21.94|20.26|21.99|20.3|22.14|20.44|21.94|20.26|0
1712232300000|2024-04-04 12:05:00|21.97|20.28|21.99|20.3|22.04|20.35|21.86|20.18|0
1712232600000|2024-04-04 12:10:00|21.96|20.28|21.91|20.23|22.12|20.41|21.91|20.23|0
1712232900000|2024-04-04 12:15:00|21.9|20.22|22.09|20.39|22.09|20.39|21.89|20.2|0
1712233200000|2024-04-04 12:20:00|22.1|20.4|22.04|20.34|22.11|20.41|21.99|20.29|0
1712233500000|2024-04-04 12:25:00|22.06|20.36|21.95|20.26|22.09|20.39|21.82|20.14|0
1712233800000|2024-04-04 12:30:00|21.79|20.12|21.46|19.81|21.98|20.29|21.41|19.76|0
1712234100000|2024-04-04 12:35:00|21.43|19.78|21.14|19.51|21.46|19.81|21.14|19.51|0
1712234400000|2024-04-04 12:40:00|21.11|19.49|21.09|19.46|21.23|19.6|21.04|19.42|0
1712234700000|2024-04-04 12:45:00|21.07|19.45|20.53|18.95|21.09|19.46|20.48|18.91|0
1712235000000|2024-04-04 12:50:00|20.51|18.93|20.41|18.84|20.58|18.99|20.36|18.8|0
1712235300000|2024-04-04 12:55:00|20.39|18.82|20.29|18.73|20.39|18.82|20.17|18.62|0
1712235600000|2024-04-04 13:00:00|20.24|18.69|20.87|19.27|20.95|19.34|20.22|18.66|0
1712235900000|2024-04-04 13:05:00|20.85|19.25|20.75|19.16|20.87|19.27|20.73|19.13|0
1712236200000|2024-04-04 13:10:00|20.74|19.15|20.54|18.96|20.74|19.15|20.4|18.83|0
1712236500000|2024-04-04 13:15:00|20.51|18.94|20.51|18.93|20.69|19.1|20.49|18.91|0
1712236800000|2024-04-04 13:20:00|20.54|18.96|20.49|18.91|20.59|19.01|20.49|18.91|0
1712237100000|2024-04-04 13:25:00|20.56|18.98|20.3|18.74|20.63|19.04|20.27|18.71|0
1712237400000|2024-04-04 13:30:00|20.32|18.76|20.53|18.95|22|20.3|20.27|18.71|0
1712237700000|2024-04-04 13:35:00|20.5|18.93|21.02|19.41|21.1|19.47|20.43|18.86|0
1712238000000|2024-04-04 13:40:00|21|19.39|20.92|19.31|21.05|19.43|20.71|19.12|0
1712238300000|2024-04-04 13:45:00|20.83|19.23|20.9|19.29|21.05|19.43|20.81|19.21|0
1712238600000|2024-04-04 13:50:00|20.88|19.27|21.24|19.6|21.31|19.67|20.85|19.25|0
1712238900000|2024-04-04 13:55:00|21.26|19.63|21.24|19.6|21.46|19.8|21.21|19.58|0
1712239200000|2024-04-04 14:00:00|21.26|19.62|20.9|19.29|21.26|19.62|20.83|19.22|0
1712239500000|2024-04-04 14:05:00|20.87|19.27|20.85|19.24|21.02|19.4|20.8|19.2|0
1712239800000|2024-04-04 14:10:00|20.87|19.27|20.87|19.26|20.99|19.38|20.75|19.15|0
1712240100000|2024-04-04 14:15:00|20.85|19.24|20.96|19.35|21.04|19.42|20.77|19.18|0
1712240400000|2024-04-04 14:20:00|20.99|19.37|21.16|19.53|21.28|19.64|20.89|19.28|0
1712240700000|2024-04-04 14:25:00|21.13|19.51|20.6|19.02|21.18|19.55|20.51|18.93|0
1712241000000|2024-04-04 14:30:00|20.56|18.97|20.82|19.22|20.86|19.26|20.56|18.97|0
1712241300000|2024-04-04 14:35:00|20.84|19.24|20.72|19.13|20.89|19.28|20.67|19.08|0
1712241600000|2024-04-04 14:40:00|20.74|19.15|20.6|19.01|20.77|19.17|20.55|18.97|0
1712241900000|2024-04-04 14:45:00|20.57|18.99|20.62|19.03|20.67|19.08|20.55|18.97|0
1712242200000|2024-04-04 14:50:00|20.63|19.05|20.79|19.19|20.81|19.21|20.63|19.05|0
1712242500000|2024-04-04 14:55:00|20.76|19.16|20.76|19.16|20.81|19.21|20.64|19.05|0
1712242800000|2024-04-04 15:00:00|20.74|19.14|20.78|19.18|20.78|19.18|20.64|19.05|0
1712243100000|2024-04-04 15:05:00|20.76|19.16|20.88|19.27|20.93|19.32|20.71|19.12|0
1712243400000|2024-04-04 15:10:00|20.87|19.26|21.02|19.4|21.07|19.45|20.78|19.18|0
1712243700000|2024-04-04 15:15:00|21|19.38|21.04|19.42|21.07|19.45|20.95|19.34|0
1712244000000|2024-04-04 15:20:00|21.03|19.41|20.85|19.24|21.04|19.42|20.82|19.22|0
1712244300000|2024-04-04 15:25:00|20.87|19.27|20.73|19.13|20.97|19.35|20.73|19.13|0
1712244600000|2024-04-04 15:30:00|20.7|19.11|20.7|19.11|20.77|19.17|20.63|19.04|0
1712244900000|2024-04-04 15:35:00|20.68|19.09|20.6|19.02|20.7|19.11|20.58|19|0
1712245200000|2024-04-04 15:40:00|20.58|19|20.44|18.86|20.58|19|20.4|18.83|0
1712245500000|2024-04-04 15:45:00|20.39|18.82|20.46|18.88|20.53|18.95|20.36|18.8|0
1712245800000|2024-04-04 15:50:00|20.43|18.86|20.27|18.71|20.46|18.88|20.2|18.64|0
1712246100000|2024-04-04 15:55:00|20.24|18.69|20.22|18.66|20.31|18.75|20.2|18.64|0
1712246400000|2024-04-04 16:00:00|20.24|18.68|20.05|18.51|20.29|18.73|20.05|18.51|0
1712246700000|2024-04-04 16:05:00|20.03|18.49|19.73|18.21|20.05|18.51|19.64|18.13|0
1712247000000|2024-04-04 16:10:00|19.71|18.19|19.91|18.38|19.96|18.42|19.64|18.13|0
1712247300000|2024-04-04 16:15:00|19.89|18.36|19.98|18.44|19.98|18.44|19.84|18.31|0
1712247600000|2024-04-04 16:20:00|19.96|18.42|19.98|18.44|20.05|18.51|19.88|18.36|0
1712247900000|2024-04-04 16:25:00|19.95|18.42|19.95|18.42|20.02|18.48|19.93|18.4|0
1712248200000|2024-04-04 16:30:00|19.97|18.44|20|18.46|20.04|18.5|19.93|18.4|0
1712248500000|2024-04-04 16:35:00|20.02|18.48|19.93|18.39|20.02|18.48|19.93|18.39|0
1712248800000|2024-04-04 16:40:00|19.95|18.41|19.97|18.43|20.04|18.5|19.89|18.36|0
1712249100000|2024-04-04 16:45:00|19.99|18.46|19.97|18.43|19.99|18.46|19.9|18.37|0
1712249400000|2024-04-04 16:50:00|19.96|18.42|19.85|18.32|19.97|18.43|19.85|18.32|0
1712249700000|2024-04-04 16:55:00|19.87|18.35|20.01|18.47|20.15|18.6|19.85|18.32|0
1712250000000|2024-04-04 17:00:00|20.03|18.49|20.2|18.64|20.22|18.67|20.01|18.47|0
1712250300000|2024-04-04 17:05:00|20.17|18.62|20.03|18.49|20.2|18.64|20.03|18.49|0
1712250600000|2024-04-04 17:10:00|20.01|18.47|20.08|18.53|20.12|18.57|20.01|18.47|0
1712250900000|2024-04-04 17:15:00|20.1|18.55|20.14|18.59|20.19|18.64|20.08|18.53|0
1712251200000|2024-04-04 17:20:00|20.12|18.57|20.21|18.66|20.24|18.68|20.12|18.57|0
1712251500000|2024-04-04 17:25:00|20.2|18.65|20.26|18.7|20.26|18.7|20.14|18.59|0
1712251800000|2024-04-04 17:30:00|20.28|18.72|20.4|18.83|20.45|18.87|20.26|18.7|0
1712252100000|2024-04-04 17:35:00|20.42|18.85|20.44|18.87|20.44|18.87|20.34|18.77|0
1712252400000|2024-04-04 17:40:00|20.47|18.89|20.78|19.18|20.9|19.29|20.47|18.89|0
1712252700000|2024-04-04 17:45:00|20.8|19.2|20.97|19.35|21.14|19.51|20.75|19.15|0
1712253000000|2024-04-04 17:50:00|20.99|19.38|21.09|19.46|21.11|19.49|20.89|19.29|0
1712253300000|2024-04-04 17:55:00|21.11|19.49|21.55|19.89|21.65|19.98|21.04|19.42|0
1712253600000|2024-04-04 18:00:00|21.6|19.94|21.5|19.85|21.9|20.21|21.26|19.63|0
1712253900000|2024-04-04 18:05:00|21.53|19.87|22.46|20.73|22.54|20.8|21.53|19.87|0
1712254200000|2024-04-04 18:10:00|22.54|20.8|23.38|21.58|23.38|21.58|22.54|20.8|0
1712254500000|2024-04-04 18:15:00|23.48|21.68|25.09|23.16|25.79|23.8|23.32|21.53|0
1712254800000|2024-04-04 18:20:00|25.15|23.21|24.53|22.65|25.4|23.45|24.48|22.59|0
1712255100000|2024-04-04 18:25:00|24.57|22.68|25.65|23.67|25.82|23.83|23.81|21.98|0
1712255400000|2024-04-04 18:30:00|25.82|23.83|29.33|25.81|29.33|25.81|23.7|21.87|0
1712255700000|2024-04-04 18:35:00|29.21|25.69|27.97|24.45|29.3|25.78|27.6|24.08|0
1712256000000|2024-04-04 18:40:00|28.15|24.63|30.21|26.69|30.27|26.75|28.15|24.63|0
1712256300000|2024-04-04 18:45:00|30.12|26.6|29.77|26.03|30.21|26.69|29.17|25.43|0
1712256600000|2024-04-04 18:50:00|29.8|26.06|30.54|26.8|30.67|26.93|29.77|26.03|0
1712256900000|2024-04-04 18:55:00|30.57|26.83|31.41|27.67|31.86|28.12|30.54|26.8|0
1712257200000|2024-04-04 19:00:00|31.76|28.02|32.1|28.36|32.6|28.86|31|27.26|0
1712257500000|2024-04-04 19:05:00|31.94|28.2|29.51|25.77|31.94|28.2|29.41|25.67|0
1712257800000|2024-04-04 19:10:00|29.69|25.95|31.07|27.33|31.53|27.79|29.69|25.95|0
1712258100000|2024-04-04 19:15:00|31.05|27.31|32.91|29.17|33|29.26|31.05|27.31|0
1712258400000|2024-04-04 19:20:00|32.96|29.22|34.06|30.32|34.09|30.35|32.41|28.67|0
1712258700000|2024-04-04 19:25:00|33.79|30.05|33.92|30.62|34.41|30.69|32.93|29.19|0
1712259000000|2024-04-04 19:30:00|33.85|30.55|33.58|30.28|34.12|30.82|33.31|30.01|0
1712259300000|2024-04-04 19:35:00|33.61|30.31|34.6|31.3|34.63|31.33|33.61|30.31|0
1712259600000|2024-04-04 19:40:00|34.53|31.23|34.49|31.19|35.31|32.01|34.32|31.02|0
1712259900000|2024-04-04 19:45:00|34.42|31.12|34.01|30.71|34.94|31.64|32.75|29.45|0
1712260200000|2024-04-04 19:50:00|33.61|30.31|32.83|29.53|34.59|31.29|32.77|29.47|0
1712260500000|2024-04-04 19:55:00|32.97|29.67|34.43|31.13|34.43|31.13|32.93|29.63|0
1712260800000|2024-04-04 20:00:00|34.19|30.89|33.57|30.27|34.19|30.89|33.37|30.07|0
1712261100000|2024-04-04 20:05:00|33.53|30.23|33.7|30.4|33.84|30.54|33.4|30.1|0
1712261400000|2024-04-04 20:10:00|33.63|30.33|33.67|30.37|33.87|30.57|33.43|30.13|0
1712261700000|2024-04-04 20:15:00|33.82|30.22|34.47|30.87|34.67|31.07|33.82|30.22|0
1712262000000|2024-04-04 20:20:00|34.5|30.9|34.3|31.3|34.53|31.34|33.99|30.55|0
1712262300000|2024-04-04 20:25:00|34.32|31.32|34.61|31.61|34.75|31.75|34.3|31.3|0
1712262600000|2024-04-04 20:30:00|34.65|31.65|34.44|31.44|34.72|31.72|34.4|31.4|0
1712262900000|2024-04-04 20:35:00|34.45|31.45|34.16|31.16|34.47|31.47|34.12|31.12|0
1712263200000|2024-04-04 20:40:00|34.14|31.14|34.15|31.15|34.26|31.26|34.09|31.09|0
1712263500000|2024-04-04 20:45:00|34.19|31.19|34.05|31.05|34.22|31.22|34.05|31.05|0
1712263800000|2024-04-04 20:50:00|34.01|31.01|34.18|31.18|34.24|31.24|34.01|31.01|0
1712264100000|2024-04-04 20:55:00|34.15|31.15|34.28|30.92|34.5|31.25|34.13|30.88|0
1712264400000|2024-04-04 21:00:00|34.24|30.88|34.34|30.74|34.39|30.91|34.24|30.74|0
1712264700000|2024-04-04 21:05:00|34.36|30.76|34.28|30.68|34.37|30.77|34.28|30.68|0
1712265000000|2024-04-04 21:10:00|34.26|30.66|34.17|30.57|34.26|30.66|34.13|30.53|0
1712265300000|2024-04-04 21:15:00|34.19|30.59|34.19|30.59|34.22|30.62|34.18|30.58|0
1712265600000|2024-04-04 21:20:00|34.18|30.58|34.2|30.6|34.2|30.6|34.13|30.53|0
1712265900000|2024-04-04 21:25:00|34.17|30.57|34.19|30.59|34.21|30.61|34.17|30.57|0
1712266200000|2024-04-04 21:30:00|34.21|30.61|34.14|30.54|34.24|30.64|34.06|30.46|0
1712266500000|2024-04-04 21:35:00|34.07|30.47|34.15|30.55|34.16|30.56|34.04|30.44|0
1712266800000|2024-04-04 21:40:00|34.11|30.51|34.11|30.51|34.17|30.57|34.09|30.49|0
1712267100000|2024-04-04 21:45:00|34.1|30.5|34.12|30.52|34.12|30.52|34.1|30.5|0
1712267400000|2024-04-04 21:50:00|34.11|30.51|34.15|30.55|34.18|30.58|34.11|30.51|0
1712267700000|2024-04-04 21:55:00|34.13|30.53|34.11|30.51|34.19|30.59|34.09|30.49|0
1712268000000|2024-04-04 22:00:00|33.82|30.22|33.53|29.93|33.82|30.22|33.26|29.66|0
1712268300000|2024-04-04 22:05:00|33.56|29.96|33.19|29.59|33.63|30.03|33.19|29.59|0
1712268600000|2024-04-04 22:10:00|33.09|29.49|33.09|29.49|33.13|29.53|32.96|29.36|0
1712268900000|2024-04-04 22:15:00|33.11|29.51|33.22|29.62|33.26|29.66|33.02|29.42|0
1712269200000|2024-04-04 22:20:00|33.19|29.59|33.93|30.33|34.2|30.6|33.19|29.59|0
1712269500000|2024-04-04 22:25:00|33.9|30.3|33.76|30.16|34.2|30.6|33.69|30.09|0
1712269800000|2024-04-04 22:30:00|33.64|30.04|33.32|29.72|33.69|30.09|33.18|29.58|0
1712270100000|2024-04-04 22:35:00|33.35|29.75|33.55|29.95|33.72|30.12|33.32|29.72|0
1712270400000|2024-04-04 22:40:00|33.53|29.93|33.24|29.64|33.58|29.98|33.21|29.61|0
1712270700000|2024-04-04 22:45:00|33.28|29.68|33.58|29.98|33.65|30.05|33.24|29.64|0
1712271000000|2024-04-04 22:50:00|33.6|30|33.78|30.18|33.92|30.32|33.54|29.94|0
1712271300000|2024-04-04 22:55:00|33.76|30.16|33.78|30.18|33.81|30.21|33.59|29.99|0
1712271600000|2024-04-04 23:00:00|33.74|30.14|33.4|29.8|33.98|30.38|33.4|29.8|0
1712271900000|2024-04-04 23:05:00|33.45|29.85|33.64|30.04|33.67|30.07|33.4|29.8|0
1712272200000|2024-04-04 23:10:00|33.67|30.07|33|30.6|33.71|30.6|32.93|29.97|0
1712272500000|2024-04-04 23:15:00|33.02|30.62|33.17|30.77|33.32|30.92|33|30.6|0
1712272800000|2024-04-04 23:20:00|33.15|30.75|33.07|30.67|33.24|30.84|33.07|30.67|0
1712273100000|2024-04-04 23:25:00|33.03|30.63|33|30.6|33.23|30.83|32.96|30.56|0
1712273400000|2024-04-04 23:30:00|32.96|30.56|32.82|30.42|33|30.6|32.66|30.26|0
1712273700000|2024-04-04 23:35:00|32.86|30.46|32.82|30.42|32.92|30.52|32.76|30.36|0
1712274000000|2024-04-04 23:40:00|32.86|30.46|33.12|30.72|33.19|30.79|32.86|30.46|0
1712274300000|2024-04-04 23:45:00|33.09|30.69|33.05|30.65|33.18|30.78|33.02|30.62|0
1712274600000|2024-04-04 23:50:00|33.09|30.69|33.15|30.75|33.15|30.75|32.97|30.57|0
1712274900000|2024-04-04 23:55:00|33.14|30.74|33.22|30.82|33.27|30.87|33.14|30.74|0
1712275200000|2024-04-05 00:00:00|33.32|30.92|33.15|30.75|33.42|31.02|33.08|30.68|0
1712275500000|2024-04-05 00:05:00|33.18|30.78|32.98|30.58|33.46|31.06|32.98|30.58|0
1712275800000|2024-04-05 00:10:00|32.96|30.56|32.77|30.37|32.96|30.56|32.67|30.27|0
1712276100000|2024-04-05 00:15:00|32.67|30.47|32.91|30.71|33.01|30.81|32.64|30.44|0
1712276400000|2024-04-05 00:20:00|32.94|30.74|33.37|31.17|34.06|31.86|32.91|30.71|0
1712276700000|2024-04-05 00:25:00|33.41|31.21|33.46|31.26|33.49|31.29|33.2|31|0
1712277000000|2024-04-05 00:30:00|33.53|31.33|33.77|31.57|33.77|31.57|33.42|31.22|0
1712277300000|2024-04-05 00:35:00|33.79|31.59|34.32|32.12|34.85|32.65|33.77|31.57|0
1712277600000|2024-04-05 00:40:00|34.3|32.1|35.01|32.81|35.05|32.85|34.29|32.09|0
1712277900000|2024-04-05 00:45:00|35.05|32.85|34.94|32.74|35.12|32.92|34.94|32.74|0
1712278200000|2024-04-05 00:50:00|34.97|32.77|34.38|32.18|34.97|32.77|34.34|32.14|0
1712278500000|2024-04-05 00:55:00|34.36|32.16|34.34|32.14|34.48|32.28|34.31|32.11|0
1712278800000|2024-04-05 01:00:00|34.36|32.16|34.27|32.07|34.51|32.31|34.27|32.07|0
1712279100000|2024-04-05 01:05:00|34.3|32.1|34.27|32.07|34.37|32.17|34.23|32.03|0
1712279400000|2024-04-05 01:10:00|34.3|32.1|34.16|31.96|34.34|32.14|34.16|31.96|0
1712279700000|2024-04-05 01:15:00|34.19|31.99|34.26|32.06|34.28|32.08|34.16|31.96|0
1712280000000|2024-04-05 01:20:00|34.3|32.1|34.56|32.36|34.56|32.36|34.26|32.06|0
1712280300000|2024-04-05 01:25:00|34.63|32.43|34.94|32.74|34.98|32.78|34.59|32.39|0
1712280600000|2024-04-05 01:30:00|34.91|32.71|35.01|32.81|35.05|32.85|34.83|32.63|0
1712280900000|2024-04-05 01:35:00|35.03|32.83|34.87|32.67|35.04|32.84|34.76|32.56|0
1712281200000|2024-04-05 01:40:00|34.83|32.63|34.72|32.52|34.83|32.63|34.62|32.42|0
1712281500000|2024-04-05 01:45:00|34.74|32.54|34.86|32.66|34.97|32.77|34.65|32.45|0
1712281800000|2024-04-05 01:50:00|34.93|32.73|35.14|32.94|35.18|32.98|34.79|32.59|0
1712282100000|2024-04-05 01:55:00|35.11|32.91|35|32.8|35.14|32.94|34.96|32.76|0
1712282400000|2024-04-05 02:00:00|34.96|32.76|34.96|32.76|35.03|32.83|34.82|32.62|0
1712282700000|2024-04-05 02:05:00|34.98|32.78|34.89|32.69|35.12|32.92|34.82|32.62|0
1712283000000|2024-04-05 02:10:00|34.92|32.72|34.61|32.41|34.92|32.72|34.57|32.37|0
1712283300000|2024-04-05 02:15:00|34.64|32.44|34.67|32.47|34.78|32.58|34.6|32.4|0
1712283600000|2024-04-05 02:20:00|34.71|32.51|34.81|32.61|34.88|32.68|34.71|32.51|0
1712283900000|2024-04-05 02:25:00|34.79|32.59|34.84|32.64|34.84|32.64|34.71|32.51|0
1712284200000|2024-04-05 02:30:00|34.77|32.57|34.67|32.47|34.77|32.57|34.56|32.36|0
1712284500000|2024-04-05 02:35:00|34.63|32.43|34.65|32.45|34.67|32.47|34.56|32.36|0
1712284800000|2024-04-05 02:40:00|34.63|32.43|34.63|32.43|34.66|32.46|34.52|32.32|0
1712285100000|2024-04-05 02:45:00|34.59|32.39|34.45|32.25|34.59|32.39|34.45|32.25|0
1712285400000|2024-04-05 02:50:00|34.48|32.28|34.38|32.18|34.48|32.28|34.38|32.18|0
1712285700000|2024-04-05 02:55:00|34.41|32.21|34.41|32.21|34.48|32.28|34.39|32.19|0
1712286000000|2024-04-05 03:00:00|34.39|32.19|34.27|32.07|34.58|32.38|34.27|32.07|0
1712286300000|2024-04-05 03:05:00|34.3|32.1|34.23|32.03|34.41|32.21|34.23|32.03|0
1712286600000|2024-04-05 03:10:00|34.27|32.07|34.2|32|34.3|32.1|34.2|32|0
1712286900000|2024-04-05 03:15:00|34.16|31.96|34.23|32.03|34.3|32.1|34.16|31.96|0
1712287200000|2024-04-05 03:20:00|34.19|31.99|34.19|31.99|34.23|32.03|34.12|31.92|0
1712287500000|2024-04-05 03:25:00|34.21|32.01|34.26|32.06|34.29|32.09|34.19|31.99|0
1712287800000|2024-04-05 03:30:00|34.22|32.02|34.01|31.81|34.22|32.02|33.98|31.78|0
1712288100000|2024-04-05 03:35:00|33.98|31.78|34.15|31.95|34.15|31.95|33.98|31.78|0
1712288400000|2024-04-05 03:40:00|34.13|31.93|34.15|31.95|34.22|32.02|34.11|31.91|0
1712288700000|2024-04-05 03:45:00|34.17|31.97|34.08|31.88|34.22|32.02|34.08|31.88|0
1712289000000|2024-04-05 03:50:00|34.11|31.91|33.87|31.67|34.11|31.91|33.87|31.67|0
1712289300000|2024-04-05 03:55:00|33.9|31.7|33.73|31.53|33.9|31.7|33.73|31.53|0
1712289600000|2024-04-05 04:00:00|33.76|31.56|33.97|31.77|34|31.8|33.76|31.56|0
1712289900000|2024-04-05 04:05:00|33.93|31.73|33.93|31.73|34.07|31.87|33.93|31.73|0
1712290200000|2024-04-05 04:10:00|33.96|31.76|33.89|31.69|34.03|31.83|33.89|31.69|0
1712290500000|2024-04-05 04:15:00|33.93|31.73|34.05|31.85|34.05|31.85|33.89|31.69|0
1712290800000|2024-04-05 04:20:00|34.03|31.83|34.03|31.83|34.1|31.9|33.96|31.76|0
1712291100000|2024-04-05 04:25:00|34.04|31.84|34.02|31.82|34.13|31.93|34.02|31.82|0
1712291400000|2024-04-05 04:30:00|34.01|31.81|33.92|31.72|34.02|31.82|33.92|31.72|0
1712291700000|2024-04-05 04:35:00|33.88|31.68|33.8|31.6|33.88|31.68|33.78|31.58|0
1712292000000|2024-04-05 04:40:00|33.81|31.61|33.85|31.65|33.92|31.72|33.81|31.61|0
1712292300000|2024-04-05 04:45:00|33.86|31.66|33.84|31.64|33.95|31.75|33.84|31.64|0
1712292600000|2024-04-05 04:50:00|33.81|31.61|33.74|31.54|33.84|31.64|33.67|31.47|0
1712292900000|2024-04-05 04:55:00|33.7|31.5|33.84|31.64|33.91|31.71|33.6|31.4|0
1712293200000|2024-04-05 05:00:00|33.8|31.6|33.73|31.53|33.84|31.64|33.63|31.43|0
1712293500000|2024-04-05 05:05:00|33.7|31.5|33.49|31.29|33.73|31.53|33.49|31.29|0
1712293800000|2024-04-05 05:10:00|33.46|31.26|33.7|31.5|33.7|31.5|33.46|31.26|0
1712294100000|2024-04-05 05:15:00|33.66|31.46|33.73|31.53|33.76|31.56|33.59|31.39|0
1712294400000|2024-04-05 05:20:00|33.75|31.55|33.86|31.66|33.93|31.73|33.73|31.53|0
1712294700000|2024-04-05 05:25:00|33.88|31.68|33.83|31.63|33.93|31.73|33.83|31.63|0
1712295000000|2024-04-05 05:30:00|33.79|31.59|34|31.8|34.07|31.87|33.79|31.59|0
1712295300000|2024-04-05 05:35:00|33.96|31.76|33.68|31.48|33.96|31.76|33.68|31.48|0
1712295600000|2024-04-05 05:40:00|33.72|31.52|33.72|31.52|33.79|31.59|33.65|31.45|0
1712295900000|2024-04-05 05:45:00|33.68|31.48|33.61|31.41|33.72|31.52|33.61|31.41|0
1712296200000|2024-04-05 05:50:00|33.65|31.45|33.68|31.48|33.68|31.48|33.54|31.34|0
1712296500000|2024-04-05 05:55:00|33.64|31.44|33.64|31.44|33.71|31.51|33.54|31.34|0
1712296800000|2024-04-05 06:00:00|33.61|31.41|33.22|31.02|33.61|31.41|33.05|30.85|0
1712297100000|2024-04-05 06:05:00|33.23|31.03|33.06|30.86|33.37|31.17|33.03|30.83|0
1712297400000|2024-04-05 06:10:00|33.1|30.9|33.46|31.26|33.57|31.37|33.06|30.86|0
1712297700000|2024-04-05 06:15:00|33.5|31.3|33.53|31.33|33.67|31.47|33.5|31.3|0
1712298000000|2024-04-05 06:20:00|33.5|31.3|33.46|31.26|33.5|31.3|33.39|31.19|0
1712298300000|2024-04-05 06:25:00|33.43|31.23|33.29|31.09|33.49|31.29|33.22|31.02|0
1712298600000|2024-04-05 06:30:00|33.25|31.05|32.92|30.72|33.32|31.12|32.92|30.72|0
1712298900000|2024-04-05 06:35:00|32.95|30.75|32.29|30.09|33.08|30.88|32.29|30.09|0
1712299200000|2024-04-05 06:40:00|32.28|30.08|32.36|30.16|32.56|30.36|32.26|30.06|0
1712299500000|2024-04-05 06:45:00|32.32|30.12|32.42|30.22|32.51|30.31|32.31|30.11|0
1712299800000|2024-04-05 06:50:00|32.45|30.25|32.58|30.38|32.64|30.44|32.4|30.2|0
1712300100000|2024-04-05 06:55:00|32.55|30.35|32.38|30.18|32.6|30.4|32.28|30.08|0
1712300400000|2024-04-05 07:00:00|32.48|30.28|32.61|30.41|32.78|30.58|32.38|30.18|0
1712300700000|2024-04-05 07:05:00|32.63|30.43|32.53|30.33|32.71|30.51|32.41|30.21|0
1712301000000|2024-04-05 07:10:00|32.55|30.35|32.44|30.24|32.65|30.45|32.28|30.08|0
1712301300000|2024-04-05 07:15:00|32.38|30.18|32.34|30.14|32.68|30.48|32.34|30.14|0
1712301600000|2024-04-05 07:20:00|32.37|30.17|32.19|29.99|32.37|30.17|32.04|29.84|0
1712301900000|2024-04-05 07:25:00|32.21|30.01|32.24|30.04|32.34|30.14|32.11|29.91|0
1712302200000|2024-04-05 07:30:00|32.3|30.1|32.33|30.13|32.4|30.2|32.2|30|0
1712302500000|2024-04-05 07:35:00|32.3|30.1|32.3|30.1|32.3|30.1|32.2|30|0
1712302800000|2024-04-05 07:40:00|32.33|30.13|32.6|30.4|32.66|30.46|32.3|30.1|0
1712303100000|2024-04-05 07:45:00|32.56|30.36|32.69|30.49|32.73|30.53|32.56|30.36|0
1712303400000|2024-04-05 07:50:00|32.66|30.46|32.26|30.06|32.69|30.49|32.26|30.06|0
1712303700000|2024-04-05 07:55:00|32.24|30.04|32.19|29.99|32.36|30.16|32.16|29.96|0
1712304000000|2024-04-05 08:00:00|32.16|29.96|31.99|29.79|32.32|30.12|31.89|29.69|0
1712304300000|2024-04-05 08:05:00|31.96|29.76|32.25|30.05|32.25|30.05|31.93|29.73|0
1712304600000|2024-04-05 08:10:00|32.27|30.07|32.32|30.12|32.45|30.25|32.25|30.05|0
1712304900000|2024-04-05 08:15:00|32.28|30.08|32.41|30.21|32.55|30.35|32.18|29.98|0
1712305200000|2024-04-05 08:20:00|32.45|30.25|32.38|30.18|32.51|30.31|32.25|30.05|0
1712305500000|2024-04-05 08:25:00|32.36|30.16|32.01|29.81|32.38|30.18|32.01|29.81|0
1712305800000|2024-04-05 08:30:00|31.98|29.78|31.88|29.68|31.98|29.78|31.82|29.62|0
1712306100000|2024-04-05 08:35:00|31.85|29.65|31.88|29.68|31.91|29.71|31.81|29.61|0
1712306400000|2024-04-05 08:40:00|31.81|29.61|32.01|29.81|32.17|29.97|31.81|29.61|0
1712306700000|2024-04-05 08:45:00|31.99|29.79|32.05|29.85|32.14|29.94|31.99|29.79|0
1712307000000|2024-04-05 08:50:00|32.04|29.84|32.23|30.03|32.3|30.1|31.97|29.77|0
1712307300000|2024-04-05 08:55:00|32.25|30.05|32|29.8|32.5|30.3|31.97|29.77|0
1712307600000|2024-04-05 09:00:00|32.03|29.83|32.2|30|32.2|30|32|29.8|0
1712307900000|2024-04-05 09:05:00|32.16|29.96|32.16|29.96|32.26|30.06|32.1|29.9|0
1712308200000|2024-04-05 09:10:00|32.09|29.89|31.99|29.79|32.19|29.99|31.96|29.76|0
1712308500000|2024-04-05 09:15:00|31.98|29.78|32.09|29.89|32.36|30.16|31.93|29.73|0
1712308800000|2024-04-05 09:20:00|32.11|29.91|32.17|29.97|32.19|29.99|31.96|29.76|0
1712309100000|2024-04-05 09:25:00|32.19|29.99|32.15|29.95|32.25|30.05|32.09|29.89|0
1712309400000|2024-04-05 09:30:00|32.19|29.99|32.12|29.92|32.25|30.05|31.95|29.75|0
1712309700000|2024-04-05 09:35:00|32.08|29.88|32.05|29.85|32.22|30.02|31.98|29.78|0
1712310000000|2024-04-05 09:40:00|32.02|29.82|32.16|29.96|32.18|29.98|31.95|29.75|0
1712310300000|2024-04-05 09:45:00|32.15|29.95|32.06|29.86|32.24|30.04|32.04|29.84|0
1712310600000|2024-04-05 09:50:00|32.01|29.81|31.78|29.58|32.04|29.84|31.78|29.58|0
1712310900000|2024-04-05 09:55:00|31.81|29.61|31.97|29.77|31.98|29.78|31.75|29.55|0
1712311200000|2024-04-05 10:00:00|31.94|29.74|32.1|29.9|32.17|29.97|31.89|29.69|0
1712311500000|2024-04-05 10:05:00|32.07|29.87|33.36|31.16|33.39|31.19|32|29.8|0
1712311800000|2024-04-05 10:10:00|33.32|31.12|33.39|31.19|33.39|31.19|33.19|30.99|0
1712312100000|2024-04-05 10:15:00|33.35|31.15|33.33|31.13|33.39|31.19|33.32|31.12|0
1712312400000|2024-04-05 10:20:00|33.32|31.12|33.38|31.18|33.42|31.22|33.25|31.05|0
1712312700000|2024-04-05 10:25:00|33.42|31.22|33.48|31.28|33.48|31.28|33.35|31.15|0
1712313000000|2024-04-05 10:30:00|33.45|31.25|33.41|31.21|33.62|31.42|33.38|31.18|0
1712313300000|2024-04-05 10:35:00|33.45|31.25|33.17|30.97|33.45|31.25|33.14|30.94|0
1712313600000|2024-04-05 10:40:00|33.21|31.01|33.24|31.04|33.31|31.11|33.14|30.94|0
1712313900000|2024-04-05 10:45:00|33.21|31.01|33.24|31.04|33.34|31.14|33.17|30.97|0
1712314200000|2024-04-05 10:50:00|33.22|31.02|33.13|30.93|33.27|31.07|33.02|30.82|0
1712314500000|2024-04-05 10:55:00|33.12|30.92|32.89|30.69|33.13|30.93|32.82|30.62|0
1712314800000|2024-04-05 11:00:00|32.82|30.62|31.92|29.72|33.91|31.71|31.85|29.65|0
1712315100000|2024-04-05 11:05:00|31.93|29.73|31.95|29.75|32.01|29.81|31.88|29.68|0
1712315400000|2024-04-05 11:10:00|31.98|29.78|32.11|29.91|32.11|29.91|31.91|29.71|0
1712315700000|2024-04-05 11:15:00|32.08|29.88|31.69|29.49|32.11|29.91|31.69|29.49|0
1712316000000|2024-04-05 11:20:00|31.67|29.47|31.69|29.49|31.72|29.52|31.62|29.42|0
1712316300000|2024-04-05 11:25:00|31.7|29.5|31.72|29.52|31.92|29.72|31.7|29.5|0
1712316600000|2024-04-05 11:30:00|31.68|29.48|31.65|29.45|31.75|29.55|31.65|29.45|0
1712316900000|2024-04-05 11:35:00|31.68|29.48|31.23|29.03|31.68|29.48|31.16|28.96|0
1712317200000|2024-04-05 11:40:00|31.19|28.99|31.03|28.83|31.22|29.02|30.84|28.64|0
1712317500000|2024-04-05 11:45:00|31.06|28.86|31.16|28.96|31.25|29.05|31.06|28.86|0
1712317800000|2024-04-05 11:50:00|31.14|28.94|31.28|29.08|31.28|29.08|31.09|28.89|0
1712318100000|2024-04-05 11:55:00|31.3|29.1|31.48|29.28|31.54|29.34|31.28|29.08|0
1712318400000|2024-04-05 12:00:00|31.43|29.23|31.09|28.89|31.43|29.23|31.09|28.89|0
1712318700000|2024-04-05 12:05:00|31.05|28.85|31.44|29.24|31.44|29.24|31.02|28.82|0
1712319000000|2024-04-05 12:10:00|31.47|29.27|31.53|29.33|31.55|29.35|31.37|29.17|0
1712319300000|2024-04-05 12:15:00|31.5|29.3|31.34|29.14|31.5|29.3|31.32|29.12|0
1712319600000|2024-04-05 12:20:00|31.37|29.17|31.53|29.33|31.56|29.36|31.24|29.04|0
1712319900000|2024-04-05 12:25:00|31.56|29.36|31.17|28.97|31.58|29.38|31.08|28.88|0
1712320200000|2024-04-05 12:30:00|31.16|28.96|31.21|29.01|33.93|31.73|31.01|28.81|0
1712320500000|2024-04-05 12:35:00|31.14|28.94|31.6|29.4|32.09|29.89|30.88|28.68|0
1712320800000|2024-04-05 12:40:00|31.78|29.58|29.97|27.77|31.78|29.58|29.82|27.62|0
1712321100000|2024-04-05 12:45:00|29.88|27.68|31.11|28.91|31.37|29.17|29.88|27.68|0
1712321400000|2024-04-05 12:50:00|31.18|28.98|30.69|28.49|31.31|29.11|30.5|28.3|0
1712321700000|2024-04-05 12:55:00|30.66|28.46|31.5|29.3|31.7|29.5|30.57|28.37|0
1712322000000|2024-04-05 13:00:00|31.4|29.2|31.63|29.43|31.86|29.66|30.82|28.62|0
1712322300000|2024-04-05 13:05:00|31.66|29.46|31.89|29.69|31.99|29.79|31.37|29.17|0
1712322600000|2024-04-05 13:10:00|31.86|29.66|32.22|30.02|32.22|30.02|31.86|29.66|0
1712322900000|2024-04-05 13:15:00|32.15|29.95|32.05|29.85|32.15|29.95|31.59|29.39|0
1712323200000|2024-04-05 13:20:00|32.02|29.82|31.97|29.77|32.17|29.97|31.72|29.52|0
1712323500000|2024-04-05 13:25:00|31.95|29.75|31.49|29.29|31.95|29.75|30.97|28.77|0
1712323800000|2024-04-05 13:30:00|31.36|29.16|30.93|28.73|31.91|29.71|30.46|28.26|0
1712324100000|2024-04-05 13:35:00|31|28.8|31.75|29.55|31.75|29.55|30.61|28.41|0
1712324400000|2024-04-05 13:40:00|31.84|29.64|30.26|28.06|31.91|29.71|30.07|27.87|0
1712324700000|2024-04-05 13:45:00|30.23|28.03|30.29|28.09|30.64|28.44|29.82|27.62|0
1712325000000|2024-04-05 13:50:00|30.32|28.12|29.27|27.07|30.41|28.21|29.24|27.04|0
1712325300000|2024-04-05 13:55:00|29.24|27.04|29.36|27.16|29.48|27.28|28.78|26.58|0
1712325600000|2024-04-05 14:00:00|29.39|27.19|30.23|28.03|30.61|28.41|29.21|27.01|0
1712325900000|2024-04-05 14:05:00|30.26|28.06|30.92|28.72|31.75|29.55|30.16|27.96|0
1712326200000|2024-04-05 14:10:00|30.85|28.65|30.41|28.21|31.24|29.04|29.97|27.77|0
1712326500000|2024-04-05 14:15:00|30.47|28.27|30.66|28.46|30.85|28.65|30.16|27.96|0
1712326800000|2024-04-05 14:20:00|30.69|28.49|30.44|28.24|30.94|28.74|30.44|28.24|0
1712327100000|2024-04-05 14:25:00|30.45|28.25|31.35|29.15|32.06|29.86|30.45|28.25|0
1712327400000|2024-04-05 14:30:00|31.28|29.08|30.61|28.41|31.64|29.44|30.49|28.29|0
1712327700000|2024-04-05 14:35:00|30.55|28.35|30.71|28.51|30.9|28.7|30.14|27.94|0
1712328000000|2024-04-05 14:40:00|30.64|28.44|30.56|28.36|31.13|28.93|30.37|28.17|0
1712328300000|2024-04-05 14:45:00|30.46|28.26|29.53|27.33|30.55|28.35|29.5|27.3|0
1712328600000|2024-04-05 14:50:00|29.5|27.3|28.96|26.76|29.5|27.3|28.87|26.67|0
1712328900000|2024-04-05 14:55:00|28.93|26.73|28.26|26.06|29.64|27.44|28.26|26.06|0
1712329200000|2024-04-05 15:00:00|28.29|26.09|29|26.8|29.06|26.86|28.26|26.06|0
1712329500000|2024-04-05 15:05:00|28.97|26.77|29.02|26.82|29.45|27.25|28.85|26.65|0
1712329800000|2024-04-05 15:10:00|29.03|26.83|29.34|27.14|29.45|27.25|28.76|26.56|0
1712330100000|2024-04-05 15:15:00|29.33|27.13|29.54|27.34|30.25|28.05|29.33|27.13|0
1712330400000|2024-04-05 15:20:00|29.57|27.37|29.2|27|29.72|27.52|29.17|26.97|0
1712330700000|2024-04-05 15:25:00|29.17|26.97|28.66|26.46|29.35|27.15|28.66|26.46|0
1712331000000|2024-04-05 15:30:00|28.78|26.58|28.95|26.75|28.98|26.78|28.54|26.34|0
1712331300000|2024-04-05 15:35:00|28.89|26.69|28.33|26.13|28.95|26.75|28.27|26.07|0
1712331600000|2024-04-05 15:40:00|28.3|26.1|27.46|25.26|28.36|26.16|27.35|25.15|0
1712331900000|2024-04-05 15:45:00|27.43|25.23|27.55|25.35|27.55|25.35|27.09|24.89|0
1712332200000|2024-04-05 15:50:00|27.52|25.32|26.98|24.78|28.44|26.24|26.96|24.76|0
1712332500000|2024-04-05 15:55:00|26.96|24.76|26.6|24.4|26.99|24.79|26.29|24.09|0
1712332800000|2024-04-05 16:00:00|26.51|24.31|26.51|24.31|26.65|24.45|26.35|24.15|0
1712333100000|2024-04-05 16:05:00|26.53|24.33|26.35|24.15|26.82|24.62|26.29|24.09|0
1712333400000|2024-04-05 16:10:00|26.37|24.17|26.29|24.09|26.43|24.23|26.15|23.95|0
1712333700000|2024-04-05 16:15:00|26.26|24.06|26.15|23.95|26.26|24.06|25.99|23.79|0
1712334000000|2024-04-05 16:20:00|26.11|23.91|25.93|23.73|26.51|24.31|25.93|23.73|0
1712334300000|2024-04-05 16:25:00|25.98|23.78|26.36|24.16|26.37|24.17|25.98|23.78|0
1712334600000|2024-04-05 16:30:00|26.34|24.14|26.53|24.33|26.89|24.69|26.31|24.11|0
1712334900000|2024-04-05 16:35:00|26.47|24.27|26.13|23.93|26.64|24.44|26.13|23.93|0
1712335200000|2024-04-05 16:40:00|26.14|23.94|26.46|24.26|26.92|24.72|26.14|23.94|0
1712335500000|2024-04-05 16:45:00|26.41|24.21|26.58|24.38|26.63|24.43|26.19|23.99|0
1712335800000|2024-04-05 16:50:00|26.55|24.35|26.19|23.99|26.55|24.35|26.03|23.83|0
1712336100000|2024-04-05 16:55:00|26.16|23.96|25.57|23.37|26.24|24.04|25.46|23.26|0
1712336400000|2024-04-05 17:00:00|25.62|23.42|26.71|24.51|26.8|24.6|25.47|23.27|0
1712336700000|2024-04-05 17:05:00|26.74|24.54|27.52|25.32|27.64|25.44|26.74|24.54|0
1712337000000|2024-04-05 17:10:00|27.47|25.27|27.92|25.72|27.98|25.78|27.24|25.04|0
1712337300000|2024-04-05 17:15:00|27.89|25.69|27.94|25.74|27.97|25.77|27.1|24.9|0
1712337600000|2024-04-05 17:20:00|27.91|25.71|27.75|25.55|27.91|25.71|27.34|25.14|0
1712337900000|2024-04-05 17:25:00|27.69|25.49|27.77|25.57|28.03|25.83|27.69|25.49|0
1712338200000|2024-04-05 17:30:00|27.75|25.55|27.46|25.26|27.77|25.57|27.43|25.23|0
1712338500000|2024-04-05 17:35:00|27.49|25.29|27.56|25.36|27.63|25.43|27.08|24.88|0
1712338800000|2024-04-05 17:40:00|27.5|25.3|27.7|25.5|28.08|25.88|27.29|25.09|0
1712339100000|2024-04-05 17:45:00|27.67|25.47|28.13|25.93|28.39|26.19|27.46|25.26|0
1712339400000|2024-04-05 17:50:00|28.16|25.96|28.74|26.54|28.79|26.59|27.93|25.73|0
1712339700000|2024-04-05 17:55:00|28.76|26.56|29.33|27.13|29.72|27.52|28.68|26.48|0
1712340000000|2024-04-05 18:00:00|29.31|27.11|29.83|27.63|30.7|28.5|29.2|27|0
1712340300000|2024-04-05 18:05:00|29.86|27.66|28.03|25.83|29.86|27.66|28|25.8|0
1712340600000|2024-04-05 18:10:00|28.06|25.86|28.35|26.15|28.49|26.29|27.83|25.63|0
1712340900000|2024-04-05 18:15:00|28.32|26.12|28.29|26.09|28.49|26.29|28.09|25.89|0
1712341200000|2024-04-05 18:20:00|28.23|26.03|28.61|26.41|28.64|26.44|27.51|25.31|0
1712341500000|2024-04-05 18:25:00|28.63|26.43|29.26|27.06|29.26|27.06|28.17|25.97|0
1712341800000|2024-04-05 18:30:00|28.87|26.67|28.84|26.64|29.14|26.94|28.63|26.43|0
1712342100000|2024-04-05 18:35:00|28.75|26.55|28.42|26.22|28.96|26.76|28.19|25.99|0
1712342400000|2024-04-05 18:40:00|28.39|26.19|28.77|26.57|29.28|27.08|28.22|26.02|0
1712342700000|2024-04-05 18:45:00|28.8|26.6|29.64|27.44|29.7|27.5|28.74|26.54|0
1712343000000|2024-04-05 18:50:00|29.61|27.41|29.46|27.26|29.79|27.59|29.22|27.02|0
1712343300000|2024-04-05 18:55:00|29.52|27.32|29.15|26.95|29.91|27.71|29.12|26.92|0
1712343600000|2024-04-05 19:00:00|29.21|27.01|28.91|26.71|29.3|27.1|28.91|26.71|0
1712343900000|2024-04-05 19:05:00|28.88|26.68|29.06|26.86|29.33|27.13|28.56|26.36|0
1712344200000|2024-04-05 19:10:00|28.91|26.71|28.61|26.41|29.18|26.98|28.59|26.39|0
1712344500000|2024-04-05 19:15:00|28.58|26.38|28.61|26.41|29.09|26.89|28.56|26.36|0
1712344800000|2024-04-05 19:20:00|28.64|26.44|28.89|26.69|29.19|26.99|28.61|26.41|0
1712345100000|2024-04-05 19:25:00|28.91|26.71|28.78|26.58|29.02|26.82|28.64|26.44|0
1712345400000|2024-04-05 19:30:00|28.81|26.61|27.82|25.62|28.96|26.76|27.79|25.59|0
1712345700000|2024-04-05 19:35:00|27.88|25.68|28.49|26.29|28.75|26.55|27.85|25.65|0
1712346000000|2024-04-05 19:40:00|28.46|26.26|28.72|26.52|28.81|26.61|28.31|26.11|0
1712346300000|2024-04-05 19:45:00|28.81|26.61|28.34|26.14|28.84|26.64|28.19|25.99|0
1712346600000|2024-04-05 19:50:00|28.42|26.22|27.62|25.42|28.48|26.28|27.59|25.39|0
1712346900000|2024-04-05 19:55:00|27.53|25.33|28.33|26.13|28.42|26.22|27.53|25.33|0
1712347200000|2024-04-05 20:00:00|28.51|26.31|28.71|26.51|28.74|26.54|28.51|26.31|0
1712347500000|2024-04-05 20:05:00|28.68|26.48|28.74|26.54|28.8|26.6|28.48|26.28|0
1712347800000|2024-04-05 20:10:00|28.68|26.48|28.68|26.48|28.74|26.54|28.59|26.39|0
1712535900000|2024-04-08 00:25:00|28.75|26.55|28.87|26.67|28.9|26.7|28.75|26.55|0
1712536200000|2024-04-08 00:30:00|28.9|26.7|28.97|26.77|29.04|26.84|28.81|26.61|0
1712536500000|2024-04-08 00:35:00|28.98|26.78|28.92|26.72|29.07|26.87|28.89|26.69|0
1712536800000|2024-04-08 00:40:00|28.91|26.71|29.01|26.81|29.04|26.84|28.89|26.69|0
1712537100000|2024-04-08 00:45:00|28.98|26.78|28.83|26.63|28.98|26.78|28.83|26.63|0
1712537400000|2024-04-08 00:50:00|28.8|26.6|28.83|26.63|28.89|26.69|28.77|26.57|0
1712537700000|2024-04-08 00:55:00|28.81|26.61|28.41|26.21|28.81|26.61|28.41|26.21|0
1712538000000|2024-04-08 01:00:00|28.38|26.18|28.47|26.27|28.47|26.27|28.33|26.13|0
1712538300000|2024-04-08 01:05:00|28.5|26.3|28.5|26.3|28.58|26.38|28.47|26.27|0
1712538600000|2024-04-08 01:10:00|28.47|26.27|28.51|26.31|28.55|26.35|28.38|26.18|0
1712538900000|2024-04-08 01:15:00|28.5|26.3|28.74|26.54|28.8|26.6|28.41|26.21|0
1712539200000|2024-04-08 01:20:00|28.71|26.51|28.41|26.21|28.74|26.54|28.41|26.21|0
1712539500000|2024-04-08 01:25:00|28.39|26.19|28.52|26.32|28.53|26.33|28.3|26.1|0
1712539800000|2024-04-08 01:30:00|28.5|26.3|28.55|26.35|28.64|26.44|28.38|26.18|0
1712540100000|2024-04-08 01:35:00|28.54|26.34|28.58|26.38|28.64|26.44|28.52|26.32|0
1712540400000|2024-04-08 01:40:00|28.55|26.35|28.37|26.17|28.58|26.38|28.37|26.17|0
1712540700000|2024-04-08 01:45:00|28.4|26.2|28.66|26.46|28.72|26.52|28.34|26.14|0
1712541000000|2024-04-08 01:50:00|28.63|26.43|28.8|26.6|28.83|26.63|28.57|26.37|0
1712541300000|2024-04-08 01:55:00|28.83|26.63|28.66|26.46|28.83|26.63|28.66|26.46|0
1712541600000|2024-04-08 02:00:00|28.57|26.37|28.74|26.54|28.8|26.6|28.57|26.37|0
1712541900000|2024-04-08 02:05:00|28.77|26.57|28.71|26.51|28.83|26.63|28.71|26.51|0
1712542200000|2024-04-08 02:10:00|28.68|26.48|28.65|26.45|28.74|26.54|28.62|26.42|0
1712542500000|2024-04-08 02:15:00|28.68|26.48|28.68|26.48|28.74|26.54|28.59|26.39|0
1712542800000|2024-04-08 02:20:00|28.66|26.46|28.76|26.56|28.82|26.62|28.66|26.46|0
1712543100000|2024-04-08 02:25:00|28.73|26.53|28.8|26.6|28.8|26.6|28.7|26.5|0
1712543400000|2024-04-08 02:30:00|28.77|26.57|28.84|26.64|28.87|26.67|28.77|26.57|0
1712543700000|2024-04-08 02:35:00|28.87|26.67|28.84|26.64|28.93|26.73|28.84|26.64|0
1712544000000|2024-04-08 02:40:00|28.81|26.61|28.87|26.67|28.93|26.73|28.81|26.61|0
1712544300000|2024-04-08 02:45:00|28.88|26.68|28.92|26.72|28.92|26.72|28.86|26.66|0
1712544600000|2024-04-08 02:50:00|28.89|26.69|28.86|26.66|28.95|26.75|28.86|26.66|0
1712544900000|2024-04-08 02:55:00|28.89|26.69|28.77|26.57|28.89|26.69|28.77|26.57|0
1712545200000|2024-04-08 03:00:00|28.74|26.54|28.86|26.66|28.86|26.66|28.74|26.54|0
1712545500000|2024-04-08 03:05:00|28.89|26.69|28.88|26.68|28.91|26.71|28.86|26.66|0
1712545800000|2024-04-08 03:10:00|28.91|26.71|29.09|26.89|29.12|26.92|28.91|26.71|0
1712546100000|2024-04-08 03:15:00|29.06|26.86|29.32|27.12|29.32|27.12|29.06|26.86|0
1712546400000|2024-04-08 03:20:00|29.29|27.09|29.26|27.06|29.29|27.09|29.2|27|0
1712546700000|2024-04-08 03:25:00|29.29|27.09|29.62|27.42|29.68|27.48|29.26|27.06|0
1712547000000|2024-04-08 03:30:00|29.65|27.45|29.75|27.55|29.75|27.55|29.56|27.36|0
1712547300000|2024-04-08 03:35:00|29.74|27.54|29.92|27.72|30.1|27.9|29.74|27.54|0
1712547600000|2024-04-08 03:40:00|29.95|27.75|29.85|27.65|30.04|27.84|29.82|27.62|0
1712547900000|2024-04-08 03:45:00|29.82|27.62|29.91|27.71|29.97|27.77|29.82|27.62|0
1712548200000|2024-04-08 03:50:00|29.88|27.68|29.82|27.62|29.94|27.74|29.79|27.59|0
1712548500000|2024-04-08 03:55:00|29.85|27.65|29.79|27.59|29.88|27.68|29.79|27.59|0
1712548800000|2024-04-08 04:00:00|29.82|27.62|29.69|27.49|29.82|27.62|29.69|27.49|0
1712549100000|2024-04-08 04:05:00|29.71|27.51|29.6|27.4|29.72|27.52|29.57|27.37|0
1712549400000|2024-04-08 04:10:00|29.63|27.43|29.63|27.43|29.69|27.49|29.6|27.4|0
1712549700000|2024-04-08 04:15:00|29.6|27.4|29.57|27.37|29.63|27.43|29.57|27.37|0
1712550000000|2024-04-08 04:20:00|29.6|27.4|29.57|27.37|29.63|27.43|29.57|27.37|0
1712550300000|2024-04-08 04:25:00|29.58|27.38|29.62|27.42|29.65|27.45|29.57|27.37|0
1712550600000|2024-04-08 04:30:00|29.61|27.41|29.62|27.42|29.62|27.42|29.59|27.39|0
1712550900000|2024-04-08 04:35:00|29.65|27.45|29.57|27.37|29.95|27.75|29.52|27.32|0
1712551200000|2024-04-08 04:40:00|29.58|27.38|29.49|27.29|29.58|27.38|29.46|27.26|0
1712551500000|2024-04-08 04:45:00|29.52|27.32|29.61|27.41|29.61|27.41|29.43|27.23|0
1712551800000|2024-04-08 04:50:00|29.58|27.38|29.55|27.35|29.58|27.38|29.55|27.35|0
1712552100000|2024-04-08 04:55:00|29.58|27.38|29.55|27.35|29.58|27.38|29.55|27.35|0
1712552400000|2024-04-08 05:00:00|29.52|27.32|29.36|27.16|29.58|27.38|29.36|27.16|0
1712552700000|2024-04-08 05:05:00|29.39|27.19|29.24|27.04|29.39|27.19|29.2|27|0
1712553000000|2024-04-08 05:10:00|29.21|27.01|29.21|27.01|29.27|27.07|29.18|26.98|0
1712553300000|2024-04-08 05:15:00|29.24|27.04|29.21|27.01|29.24|27.04|29.18|26.98|0
1712553600000|2024-04-08 05:20:00|29.24|27.04|29.22|27.02|29.24|27.04|29.18|26.98|0
1712553900000|2024-04-08 05:25:00|29.24|27.04|29.29|27.09|29.32|27.12|29.21|27.01|0
1712554200000|2024-04-08 05:30:00|29.32|27.12|29.18|26.98|29.38|27.18|29.16|26.96|0
1712554500000|2024-04-08 05:35:00|29.19|26.99|29.25|27.05|29.37|27.17|29.16|26.96|0
1712554800000|2024-04-08 05:40:00|29.23|27.03|29.16|26.96|29.25|27.05|29.04|26.84|0
1712555100000|2024-04-08 05:45:00|29.19|26.99|29.51|27.31|29.51|27.31|29.17|26.97|0
1712555400000|2024-04-08 05:50:00|29.57|27.37|29.29|27.09|29.57|27.37|29.21|27.01|0
1712555700000|2024-04-08 05:55:00|29.27|27.07|29.27|27.07|29.44|27.24|29.27|27.07|0
1712556000000|2024-04-08 06:00:00|29.24|27.04|29.12|26.92|29.24|27.04|28.94|26.74|0
1712556300000|2024-04-08 06:05:00|29.1|26.9|29.12|26.92|29.15|26.95|29.03|26.83|0
1712556600000|2024-04-08 06:10:00|29.15|26.95|29.31|27.11|29.31|27.11|29.15|26.95|0
1712556900000|2024-04-08 06:15:00|29.35|27.15|29.65|27.45|29.68|27.48|29.35|27.15|0
1712557200000|2024-04-08 06:20:00|29.68|27.48|29.5|27.3|29.68|27.48|29.47|27.27|0
1712557500000|2024-04-08 06:25:00|29.48|27.28|29.38|27.18|29.48|27.28|29.26|27.06|0
1712557800000|2024-04-08 06:30:00|29.35|27.15|29.37|27.17|29.44|27.24|29.26|27.06|0
1712558100000|2024-04-08 06:35:00|29.36|27.16|29.31|27.11|29.4|27.2|29.28|27.08|0
1712558400000|2024-04-08 06:40:00|29.3|27.1|29.48|27.28|29.49|27.29|29.28|27.08|0
1712558700000|2024-04-08 06:45:00|29.45|27.25|29.5|27.3|29.52|27.32|29.4|27.2|0
1712559000000|2024-04-08 06:50:00|29.49|27.29|29.58|27.38|29.67|27.47|29.43|27.23|0
1712559300000|2024-04-08 06:55:00|29.55|27.35|29.56|27.36|29.61|27.41|29.39|27.19|0
1712559600000|2024-04-08 07:00:00|29.54|27.34|29.53|27.33|29.72|27.52|29.33|27.13|0
1712559900000|2024-04-08 07:05:00|29.45|27.25|29.66|27.46|29.78|27.58|29.33|27.13|0
1712560200000|2024-04-08 07:10:00|29.63|27.43|29.03|26.83|29.63|27.43|29.03|26.83|0
1712560500000|2024-04-08 07:15:00|29.06|26.86|28.73|26.53|29.06|26.86|28.7|26.5|0
1712560800000|2024-04-08 07:20:00|28.7|26.5|28.66|26.46|28.94|26.74|28.61|26.41|0
1712561100000|2024-04-08 07:25:00|28.67|26.47|29.17|26.97|29.17|26.97|28.67|26.47|0
1712561400000|2024-04-08 07:30:00|29.2|27|28.9|26.7|29.26|27.06|28.84|26.64|0
1712561700000|2024-04-08 07:35:00|28.87|26.67|28.78|26.58|28.93|26.73|28.75|26.55|0
1712562000000|2024-04-08 07:40:00|28.75|26.55|28.4|26.2|28.75|26.55|28.34|26.14|0
1712562300000|2024-04-08 07:45:00|28.46|26.26|28.22|26.02|28.52|26.32|28.19|25.99|0
1712562600000|2024-04-08 07:50:00|28.19|25.99|28.02|25.82|28.19|25.99|27.93|25.73|0
1712562900000|2024-04-08 07:55:00|28.01|25.81|28.31|26.11|28.34|26.14|27.93|25.73|0
1712563200000|2024-04-08 08:00:00|28.28|26.08|28.27|26.07|28.36|26.16|28.07|25.87|0
1712563500000|2024-04-08 08:05:00|28.3|26.1|28.17|25.97|28.35|26.15|28.07|25.87|0
1712563800000|2024-04-08 08:10:00|28.19|25.99|28.3|26.1|28.45|26.25|28.19|25.99|0
1712564100000|2024-04-08 08:15:00|28.27|26.07|29.24|27.04|29.24|27.04|28.21|26.01|0
1712564400000|2024-04-08 08:20:00|29.27|27.07|30.3|28.1|30.52|28.32|29.27|27.07|0
1712564700000|2024-04-08 08:25:00|30.27|28.07|29.78|27.58|30.52|28.32|29.75|27.55|0
1712565000000|2024-04-08 08:30:00|29.81|27.61|29.38|27.18|30.05|27.85|29.35|27.15|0
1712565300000|2024-04-08 08:35:00|29.41|27.21|29.11|26.91|29.47|27.27|29.02|26.82|0
1712565600000|2024-04-08 08:40:00|29.13|26.93|29.17|26.97|29.23|27.03|29.02|26.82|0
1712565900000|2024-04-08 08:45:00|29.2|27|29.26|27.06|29.53|27.33|29.17|26.97|0
1712566200000|2024-04-08 08:50:00|29.29|27.09|29.63|27.43|29.71|27.51|29.29|27.09|0
1712566500000|2024-04-08 08:55:00|29.65|27.45|29.61|27.41|29.89|27.69|29.61|27.41|0
1712566800000|2024-04-08 09:00:00|29.7|27.5|29.31|27.11|29.89|27.69|29.22|27.02|0
1712567100000|2024-04-08 09:05:00|29.25|27.05|29.61|27.41|29.78|27.58|29.18|26.98|0
1712567400000|2024-04-08 09:10:00|29.58|27.38|29.34|27.14|29.58|27.38|29.22|27.02|0
1712567700000|2024-04-08 09:15:00|29.37|27.17|29.21|27.01|29.55|27.35|29.21|27.01|0
1712568000000|2024-04-08 09:20:00|29.18|26.98|28.8|26.6|29.24|27.04|28.8|26.6|0
1712568300000|2024-04-08 09:25:00|28.77|26.57|28.97|26.77|29|26.8|28.77|26.57|0
1712568600000|2024-04-08 09:30:00|28.94|26.74|28.02|25.82|28.97|26.77|27.9|25.7|0
1712568900000|2024-04-08 09:35:00|27.96|25.76|28.19|25.99|28.25|26.05|27.96|25.76|0
1712569200000|2024-04-08 09:40:00|28.22|26.02|27.99|25.79|28.25|26.05|27.93|25.73|0
1712569500000|2024-04-08 09:45:00|27.96|25.76|27.96|25.76|28.07|25.87|27.9|25.7|0
1712569800000|2024-04-08 09:50:00|27.98|25.78|28.13|25.93|28.13|25.93|27.95|25.75|0
1712570100000|2024-04-08 09:55:00|28.14|25.94|27.95|25.75|28.19|25.99|27.94|25.74|0
1712570400000|2024-04-08 10:00:00|28.01|25.81|28.09|25.89|28.3|26.1|27.92|25.72|0
1712570700000|2024-04-08 10:05:00|28.12|25.92|28.24|26.04|28.24|26.04|27.98|25.78|0
1712571000000|2024-04-08 10:10:00|28.27|26.07|28.41|26.21|28.53|26.33|28.27|26.07|0
1712571300000|2024-04-08 10:15:00|28.35|26.15|28.26|26.06|28.46|26.26|28.15|25.95|0
1712571600000|2024-04-08 10:20:00|28.29|26.09|28.03|25.83|28.35|26.15|27.97|25.77|0
1712571900000|2024-04-08 10:25:00|28.06|25.86|27.94|25.74|28.2|26|27.91|25.71|0
1712572200000|2024-04-08 10:30:00|27.91|25.71|27.99|25.79|28.03|25.83|27.88|25.68|0
1712572500000|2024-04-08 10:35:00|28.02|25.82|28.11|25.91|28.23|26.03|28.02|25.82|0
1712572800000|2024-04-08 10:40:00|28.08|25.88|27.99|25.79|28.23|26.03|27.96|25.76|0
1712573100000|2024-04-08 10:45:00|28.02|25.82|27.84|25.64|28.08|25.88|27.82|25.62|0
1712573400000|2024-04-08 10:50:00|27.81|25.61|27.84|25.64|27.96|25.76|27.78|25.58|0
1712573700000|2024-04-08 10:55:00|27.81|25.61|27.55|25.35|27.81|25.61|27.52|25.32|0
1712574000000|2024-04-08 11:00:00|27.47|25.27|27.24|25.04|27.47|25.27|27.18|24.98|0
1712574300000|2024-04-08 11:05:00|27.26|25.06|27.43|25.23|27.49|25.29|27.26|25.06|0
1712574600000|2024-04-08 11:10:00|27.4|25.2|27.63|25.43|27.63|25.43|27.38|25.18|0
1712574900000|2024-04-08 11:15:00|27.66|25.46|27.4|25.2|27.69|25.49|27.4|25.2|0
1712575200000|2024-04-08 11:20:00|27.42|25.22|27.4|25.2|27.51|25.31|27.37|25.17|0
1712575500000|2024-04-08 11:25:00|27.43|25.23|27.63|25.43|27.71|25.51|27.41|25.21|0
1712575800000|2024-04-08 11:30:00|27.65|25.45|27.74|25.54|27.88|25.68|27.65|25.45|0
1712576100000|2024-04-08 11:35:00|27.77|25.57|27.71|25.51|27.77|25.57|27.65|25.45|0
1712576400000|2024-04-08 11:40:00|27.74|25.54|27.97|25.77|28.11|25.91|27.74|25.54|0
1712576700000|2024-04-08 11:45:00|27.98|25.78|27.73|25.53|28.11|25.91|27.73|25.53|0
1712577000000|2024-04-08 11:50:00|27.7|25.5|27.41|25.21|27.7|25.5|27.39|25.19|0
1712577300000|2024-04-08 11:55:00|27.44|25.24|27.68|25.48|27.68|25.48|27|24.8|0
1712577600000|2024-04-08 12:00:00|27.7|25.5|27.65|25.45|28.09|25.89|27.59|25.39|0
1712577900000|2024-04-08 12:05:00|27.68|25.48|27.85|25.65|27.94|25.74|27.65|25.45|0
1712578200000|2024-04-08 12:10:00|27.88|25.68|27.45|25.25|27.91|25.71|27.45|25.25|0
1712578500000|2024-04-08 12:15:00|27.42|25.22|27.02|24.82|27.47|25.27|27.02|24.82|0
1712578800000|2024-04-08 12:20:00|27.03|24.83|27.33|25.13|27.36|25.16|27.02|24.82|0
1712579100000|2024-04-08 12:25:00|27.3|25.1|27.09|24.89|27.36|25.16|27.04|24.84|0
1712579400000|2024-04-08 12:30:00|27.1|24.9|27.01|24.81|27.3|25.1|27.01|24.81|0
1712579700000|2024-04-08 12:35:00|26.99|24.79|26.96|24.76|27.1|24.9|26.82|24.62|0
1712580000000|2024-04-08 12:40:00|26.98|24.78|27.12|24.92|27.61|25.41|26.87|24.67|0
1712580300000|2024-04-08 12:45:00|27.15|24.95|26.76|24.56|27.24|25.04|26.65|24.45|0
1712580600000|2024-04-08 12:50:00|26.79|24.59|26.59|24.39|26.79|24.59|26.45|24.25|0
1712580900000|2024-04-08 12:55:00|26.53|24.33|26.56|24.36|26.73|24.53|26.42|24.22|0
1712581200000|2024-04-08 13:00:00|26.48|24.28|26.53|24.33|26.64|24.44|26.37|24.17|0
1712581500000|2024-04-08 13:05:00|26.56|24.36|26.54|24.34|26.99|24.79|26.43|24.23|0
1712581800000|2024-04-08 13:10:00|26.51|24.31|26.51|24.31|26.65|24.45|26.51|24.31|0
1712582100000|2024-04-08 13:15:00|26.48|24.28|26.57|24.37|26.65|24.45|26.43|24.23|0
1712582400000|2024-04-08 13:20:00|26.54|24.34|26.4|24.2|26.65|24.45|26.4|24.2|0
1712582700000|2024-04-08 13:25:00|26.43|24.23|27.2|25|27.23|25.03|26.43|24.23|0
1712583000000|2024-04-08 13:30:00|27.06|24.86|27.43|25.23|27.43|25.23|26.92|24.72|0
1712583300000|2024-04-08 13:35:00|27.4|25.2|28.18|25.98|28.24|26.04|27.37|25.17|0
1712583600000|2024-04-08 13:40:00|28.21|26.01|27.65|25.45|28.5|26.3|27.54|25.34|0
1712583900000|2024-04-08 13:45:00|27.68|25.48|27.62|25.42|27.71|25.51|27.28|25.08|0
1712584200000|2024-04-08 13:50:00|27.68|25.48|27.62|25.42|27.97|25.77|27.45|25.25|0
1712584500000|2024-04-08 13:55:00|27.65|25.45|27.56|25.36|27.68|25.48|27.28|25.08|0
1712584800000|2024-04-08 14:00:00|27.53|25.33|27.96|25.76|28.11|25.91|27.48|25.28|0
1712585100000|2024-04-08 14:05:00|28.02|25.82|27.03|24.83|28.05|25.85|26.77|24.57|0
1712585400000|2024-04-08 14:10:00|26.97|24.77|27.21|25.01|27.53|25.33|26.69|24.49|0
1712585700000|2024-04-08 14:15:00|27.24|25.04|27.3|25.1|27.47|25.27|26.96|24.76|0
1712586000000|2024-04-08 14:20:00|27.21|25.01|26.56|24.36|27.27|25.07|26.5|24.3|0
1712586300000|2024-04-08 14:25:00|26.53|24.33|26.06|23.86|26.53|24.33|26.03|23.83|0
1712586600000|2024-04-08 14:30:00|26.09|23.89|25.79|23.59|26.11|23.91|25.43|23.23|0
1712586900000|2024-04-08 14:35:00|25.73|23.53|25.39|23.19|26.31|24.11|25.31|23.11|0
1712587200000|2024-04-08 14:40:00|25.41|23.21|25.55|23.35|25.68|23.48|25.36|23.16|0
1712587500000|2024-04-08 14:45:00|25.52|23.32|25.27|23.07|25.54|23.34|25.27|23.07|0
1712587800000|2024-04-08 14:50:00|25.25|23.05|25.09|22.89|25.27|23.07|25.06|22.86|0
1712588100000|2024-04-08 14:55:00|25.06|22.86|25.22|23.02|25.41|23.21|25.06|22.86|0
1712588400000|2024-04-08 15:00:00|25.19|22.99|25.43|23.23|25.92|23.72|25.06|22.86|0
1712588700000|2024-04-08 15:05:00|25.46|23.26|25.45|23.25|25.62|23.42|25.35|23.15|0
1712589000000|2024-04-08 15:10:00|25.43|23.23|24.84|22.64|25.45|23.25|24.66|22.46|0
1712589300000|2024-04-08 15:15:00|24.87|22.67|25|22.8|25.05|22.85|24.79|22.59|0
1712589600000|2024-04-08 15:20:00|25.03|22.83|24.73|22.53|25.16|22.96|24.68|22.48|0
1712589900000|2024-04-08 15:25:00|24.76|22.56|25.13|22.93|25.24|23.04|24.76|22.56|0
1712590200000|2024-04-08 15:30:00|25.16|22.96|25.32|23.12|25.45|23.25|25.16|22.96|0
1712590500000|2024-04-08 15:35:00|25.34|23.14|25.56|23.36|26.11|23.91|25.32|23.12|0
1712590800000|2024-04-08 15:40:00|25.61|23.41|25.64|23.44|25.86|23.66|25.5|23.3|0
1712591100000|2024-04-08 15:45:00|25.72|23.52|25.91|23.71|26.3|24.1|25.72|23.52|0
1712591400000|2024-04-08 15:50:00|25.94|23.74|25.62|23.42|26.05|23.85|25.26|23.06|0
1712591700000|2024-04-08 15:55:00|25.59|23.39|25.59|23.39|26.06|23.86|25.53|23.33|0
1712592000000|2024-04-08 16:00:00|25.62|23.42|25.89|23.69|26.07|23.87|25.62|23.42|0
1712592300000|2024-04-08 16:05:00|25.92|23.72|25.83|23.63|25.97|23.77|25.53|23.33|0
1712592600000|2024-04-08 16:10:00|25.86|23.66|26.14|23.94|26.3|24.1|25.75|23.55|0
1712592900000|2024-04-08 16:15:00|26.16|23.96|25.97|23.77|26.28|24.08|25.75|23.55|0
1712593200000|2024-04-08 16:20:00|25.99|23.79|26.46|24.26|26.55|24.35|25.88|23.68|0
1712593500000|2024-04-08 16:25:00|26.43|24.23|25.9|23.7|26.43|24.23|25.76|23.56|0
1712593800000|2024-04-08 16:30:00|25.87|23.67|25.6|23.4|25.99|23.79|25.6|23.4|0
1712594100000|2024-04-08 16:35:00|25.57|23.37|25.71|23.51|25.79|23.59|25.46|23.26|0
1712594400000|2024-04-08 16:40:00|25.73|23.53|25.32|23.12|25.73|23.53|25.21|23.01|0
1712594700000|2024-04-08 16:45:00|25.27|23.07|25.43|23.23|25.54|23.34|25.21|23.01|0
1712595000000|2024-04-08 16:50:00|25.4|23.2|25.19|22.99|25.65|23.45|25.16|22.96|0
1712595300000|2024-04-08 16:55:00|25.21|23.01|24.78|22.58|25.24|23.04|24.78|22.58|0
1712595600000|2024-04-08 17:00:00|24.75|22.55|25.02|22.82|25.02|22.82|24.75|22.55|0
1712595900000|2024-04-08 17:05:00|24.94|22.74|25.1|22.9|25.15|22.95|24.94|22.74|0
1712596200000|2024-04-08 17:10:00|25.13|22.93|25.18|22.98|25.26|23.06|25.02|22.82|0
1712596500000|2024-04-08 17:15:00|25.2|23|25.23|23.03|25.45|23.25|25.1|22.9|0
1712596800000|2024-04-08 17:20:00|25.26|23.06|25.09|22.89|25.34|23.14|25.07|22.87|0
1712597100000|2024-04-08 17:25:00|25.12|22.92|24.93|22.73|25.31|23.11|24.93|22.73|0
1712597400000|2024-04-08 17:30:00|24.96|22.76|25.09|22.89|25.17|22.97|24.96|22.76|0
1712597700000|2024-04-08 17:35:00|25.12|22.92|25.24|23.04|25.36|23.16|25.12|22.92|0
1712598000000|2024-04-08 17:40:00|25.28|23.08|25.33|23.13|25.55|23.35|25.17|22.97|0
1712598300000|2024-04-08 17:45:00|25.36|23.16|25.44|23.24|25.6|23.4|25.33|23.13|0
1712598600000|2024-04-08 17:50:00|25.46|23.26|25.19|22.99|25.52|23.32|25.19|22.99|0
1712598900000|2024-04-08 17:55:00|25.22|23.02|24.89|22.69|25.22|23.02|24.79|22.59|0
1712599200000|2024-04-08 18:00:00|24.84|22.64|25.16|22.96|25.24|23.04|24.73|22.53|0
1712599500000|2024-04-08 18:05:00|25.13|22.93|24.75|22.55|25.19|22.99|24.75|22.55|0
1712599800000|2024-04-08 18:10:00|24.78|22.58|24.76|22.56|25.27|23.07|24.7|22.5|0
1712600100000|2024-04-08 18:15:00|24.73|22.53|24.75|22.55|24.78|22.58|24.57|22.37|0
1712600400000|2024-04-08 18:20:00|24.78|22.58|25.07|22.87|25.13|22.93|24.65|22.45|0
1712600700000|2024-04-08 18:25:00|25.05|22.85|24.88|22.68|25.07|22.87|24.62|22.42|0
1712601000000|2024-04-08 18:30:00|24.86|22.66|25.04|22.84|25.04|22.84|24.86|22.66|0
1712601300000|2024-04-08 18:35:00|25.02|22.82|25.18|22.98|25.28|23.08|25.01|22.81|0
1712601600000|2024-04-08 18:40:00|25.15|22.95|25.17|22.97|25.28|23.08|25.09|22.89|0
1712601900000|2024-04-08 18:45:00|25.15|22.95|25.01|22.81|25.42|23.22|24.98|22.78|0
1712602200000|2024-04-08 18:50:00|24.98|22.78|24.73|22.53|25.2|23|24.65|22.45|0
1712602500000|2024-04-08 18:55:00|24.7|22.5|24.46|22.26|24.73|22.53|24.46|22.26|0
1712602800000|2024-04-08 19:00:00|24.43|22.23|24.59|22.39|24.64|22.44|24.35|22.15|0
1712603100000|2024-04-08 19:05:00|24.62|22.42|24.59|22.39|24.99|22.79|24.56|22.36|0
1712603400000|2024-04-08 19:10:00|24.62|22.42|24.61|22.41|24.7|22.5|24.48|22.28|0
1712603700000|2024-04-08 19:15:00|24.64|22.44|24.56|22.36|24.75|22.55|24.56|22.36|0
1712604000000|2024-04-08 19:20:00|24.53|22.33|24.8|22.6|24.88|22.68|24.51|22.31|0
1712604300000|2024-04-08 19:25:00|24.82|22.62|24.45|22.25|24.82|22.62|24.42|22.22|0
1712604600000|2024-04-08 19:30:00|24.48|22.28|24.03|21.83|24.48|22.28|24|21.8|0
1712604900000|2024-04-08 19:35:00|24.05|21.85|24.63|22.43|24.69|22.49|24.05|21.85|0
1712605200000|2024-04-08 19:40:00|24.6|22.4|25.14|22.94|25.25|23.05|24.6|22.4|0
1712605500000|2024-04-08 19:45:00|25.17|22.97|24.79|22.59|25.17|22.97|24.79|22.59|0
1712605800000|2024-04-08 19:50:00|24.87|22.67|25.19|22.99|25.41|23.21|24.87|22.67|0
1712606100000|2024-04-08 19:55:00|25.3|23.1|25.08|22.88|25.52|23.32|25.03|22.83|0
1712606400000|2024-04-08 20:00:00|25.03|22.83|24.81|22.61|25.03|22.83|24.7|22.5|0
1712606700000|2024-04-08 20:05:00|24.84|22.64|24.62|22.42|24.84|22.64|24.59|22.39|0
1712607000000|2024-04-08 20:10:00|24.65|22.45|24.64|22.44|24.73|22.53|24.59|22.39|0
1712607300000|2024-04-08 20:15:00|24.74|22.34|24.85|22.45|24.88|22.48|24.72|22.32|0
1712607600000|2024-04-08 20:20:00|24.88|22.48|24.85|22.45|24.88|22.48|24.77|22.37|0
1712607900000|2024-04-08 20:25:00|24.87|22.47|24.9|22.5|24.9|22.5|24.85|22.45|0
1712608200000|2024-04-08 20:30:00|24.93|22.53|24.9|22.5|24.93|22.53|24.9|22.5|0
1712608500000|2024-04-08 20:35:00|24.87|22.47|24.9|22.5|24.92|22.52|24.87|22.47|0
1712608800000|2024-04-08 20:40:00|24.92|22.52|24.81|22.41|24.92|22.52|24.81|22.41|0
1712609100000|2024-04-08 20:45:00|24.79|22.39|24.86|22.46|24.86|22.46|24.76|22.36|0
1712609400000|2024-04-08 20:50:00|24.84|22.44|24.84|22.44|24.86|22.46|24.84|22.44|0
1712609700000|2024-04-08 20:55:00|24.81|22.41|24.82|22.42|24.85|22.45|24.78|22.38|0
1712610000000|2024-04-08 21:00:00|24.8|22.4|24.87|22.47|24.89|22.49|24.8|22.4|0
1712610300000|2024-04-08 21:05:00|24.88|22.48|24.82|22.42|24.89|22.49|24.78|22.38|0
1712610600000|2024-04-08 21:10:00|24.81|22.41|24.81|22.41|24.84|22.44|24.79|22.39|0
1712611200000|2024-04-08 21:20:00|24.82|22.42|24.82|22.42|24.82|22.42|24.82|22.42|0
1712611500000|2024-04-08 21:25:00|24.81|22.41|24.82|22.42|24.84|22.44|24.79|22.39|0
1712611800000|2024-04-08 21:30:00|24.81|22.41|24.86|22.46|24.87|22.47|24.81|22.41|0
1712612100000|2024-04-08 21:35:00|24.87|22.47|24.87|22.47|24.88|22.48|24.87|22.47|0
1712612400000|2024-04-08 21:40:00|24.86|22.46|24.86|22.46|24.86|22.46|24.86|22.46|0
1712612700000|2024-04-08 21:45:00|24.85|22.45|24.83|22.43|24.85|22.45|24.83|22.43|0
1712613300000|2024-04-08 21:55:00|24.82|22.42|24.79|22.39|24.83|22.43|24.73|22.33|0
1712613600000|2024-04-08 22:00:00|24.72|22.32|24.65|22.25|24.72|22.32|24.48|22.08|0
1712613900000|2024-04-08 22:05:00|24.68|22.28|24.75|22.35|24.75|22.35|24.65|22.25|0
1712614200000|2024-04-08 22:10:00|24.74|22.34|24.7|22.3|24.75|22.35|24.7|22.3|0
1712614500000|2024-04-08 22:15:00|24.78|22.38|24.72|22.32|24.8|22.4|24.67|22.27|0
1712614800000|2024-04-08 22:20:00|24.7|22.3|24.72|22.32|24.75|22.35|24.7|22.3|0
1712615100000|2024-04-08 22:25:00|24.71|22.31|24.72|22.32|24.72|22.32|24.68|22.28|0
1712615400000|2024-04-08 22:30:00|24.71|22.31|24.66|22.26|24.72|22.32|24.66|22.26|0
1712615700000|2024-04-08 22:35:00|24.69|22.29|24.72|22.32|24.74|22.34|24.69|22.29|0
1712616000000|2024-04-08 22:40:00|24.74|22.34|24.74|22.34|24.74|22.34|24.69|22.29|0
1712616300000|2024-04-08 22:45:00|24.71|22.31|24.71|22.31|24.77|22.37|24.69|22.29|0
1712616600000|2024-04-08 22:50:00|24.68|22.28|24.66|22.26|24.68|22.28|24.66|22.26|0
1712616900000|2024-04-08 22:55:00|24.64|22.24|24.65|22.25|24.68|22.28|24.63|22.23|0
1712617200000|2024-04-08 23:00:00|24.68|22.28|24.68|22.28|24.68|22.28|24.63|22.23|0
1712617500000|2024-04-08 23:05:00|24.71|22.31|24.7|22.3|24.73|22.33|24.68|22.28|0
1712617800000|2024-04-08 23:10:00|24.73|22.33|24.73|22.33|24.73|22.33|24.7|22.3|0
1712618100000|2024-04-08 23:15:00|24.75|22.35|24.73|22.33|24.81|22.41|24.73|22.33|0
1712618400000|2024-04-08 23:20:00|24.74|22.34|24.78|22.38|24.81|22.41|24.73|22.33|0
1712618700000|2024-04-08 23:25:00|24.79|22.39|24.83|22.43|24.83|22.43|24.78|22.38|0
1712619000000|2024-04-08 23:30:00|24.8|22.4|24.77|22.37|24.8|22.4|24.72|22.32|0
1712619300000|2024-04-08 23:35:00|24.79|22.39|24.76|22.36|24.8|22.4|24.76|22.36|0
1712619600000|2024-04-08 23:40:00|24.75|22.35|24.77|22.37|24.88|22.48|24.75|22.35|0
1712619900000|2024-04-08 23:45:00|24.74|22.34|24.72|22.32|24.77|22.37|24.69|22.29|0
1712620200000|2024-04-08 23:50:00|24.74|22.34|24.79|22.39|24.82|22.42|24.74|22.34|0
1712620500000|2024-04-08 23:55:00|24.82|22.42|24.9|22.5|24.93|22.53|24.82|22.42|0
1712620800000|2024-04-09 00:00:00|24.93|22.53|25|22.6|25|22.6|24.82|22.42|0
1712621100000|2024-04-09 00:05:00|25.03|22.63|25|22.6|25.03|22.63|24.84|22.44|0
1712621400000|2024-04-09 00:10:00|24.98|22.58|24.89|22.49|25.03|22.63|24.85|22.45|0
1712621700000|2024-04-09 00:15:00|24.79|22.59|25.36|23.16|25.36|23.16|24.77|22.57|0
1712622000000|2024-04-09 00:20:00|25.34|23.14|25.82|23.62|25.89|23.69|25.34|23.14|0
1712622300000|2024-04-09 00:25:00|25.8|23.6|25.88|23.68|25.91|23.71|25.8|23.6|0
1712622600000|2024-04-09 00:30:00|25.86|23.66|25.85|23.65|25.91|23.71|25.83|23.63|0
1712622900000|2024-04-09 00:35:00|25.83|23.63|25.8|23.6|25.83|23.63|25.72|23.52|0
1712623200000|2024-04-09 00:40:00|25.82|23.62|25.88|23.68|25.89|23.69|25.82|23.62|0
1712623500000|2024-04-09 00:45:00|25.85|23.65|25.85|23.65|25.88|23.68|25.79|23.59|0
1712623800000|2024-04-09 00:50:00|25.88|23.68|25.93|23.73|25.93|23.73|25.85|23.65|0
1712624100000|2024-04-09 00:55:00|25.9|23.7|25.9|23.7|25.9|23.7|25.87|23.67|0
1712624400000|2024-04-09 01:00:00|25.87|23.67|25.84|23.64|25.9|23.7|25.81|23.61|0
1712624700000|2024-04-09 01:05:00|25.87|23.67|25.89|23.69|25.92|23.72|25.86|23.66|0
1712625000000|2024-04-09 01:10:00|25.92|23.72|25.87|23.67|25.92|23.72|25.87|23.67|0
1712625300000|2024-04-09 01:15:00|25.89|23.69|25.92|23.72|25.92|23.72|25.84|23.64|0
1712625600000|2024-04-09 01:20:00|25.89|23.69|25.89|23.69|25.89|23.69|25.83|23.63|0
1712625900000|2024-04-09 01:25:00|25.86|23.66|25.86|23.66|25.89|23.69|25.83|23.63|0
1712626200000|2024-04-09 01:30:00|25.83|23.63|25.72|23.52|25.86|23.66|25.67|23.47|0
1712626500000|2024-04-09 01:35:00|25.75|23.55|25.88|23.68|25.88|23.68|25.75|23.55|0
1712626800000|2024-04-09 01:40:00|25.91|23.71|25.91|23.71|25.96|23.76|25.85|23.65|0
1712627100000|2024-04-09 01:45:00|25.88|23.68|25.92|23.72|25.94|23.74|25.88|23.68|0
1712627400000|2024-04-09 01:50:00|25.91|23.71|25.93|23.73|25.99|23.79|25.91|23.71|0
1712627700000|2024-04-09 01:55:00|25.96|23.76|26.04|23.84|26.04|23.84|25.96|23.76|0
1712628000000|2024-04-09 02:00:00|25.99|23.79|26.01|23.81|26.04|23.84|25.96|23.76|0
1712628300000|2024-04-09 02:05:00|26.04|23.84|26.04|23.84|26.07|23.87|26|23.8|0
1712628600000|2024-04-09 02:10:00|26.06|23.86|26.06|23.86|26.06|23.86|26.04|23.84|0
1712628900000|2024-04-09 02:15:00|26.03|23.83|25.87|23.67|26.06|23.86|25.87|23.67|0
1712629200000|2024-04-09 02:20:00|25.89|23.69|25.86|23.66|25.89|23.69|25.84|23.64|0
1712629500000|2024-04-09 02:25:00|25.89|23.69|25.86|23.66|25.89|23.69|25.81|23.61|0
1712629800000|2024-04-09 02:30:00|25.89|23.69|25.94|23.74|25.97|23.77|25.86|23.66|0
1712630100000|2024-04-09 02:35:00|25.97|23.77|26.05|23.85|26.05|23.85|25.94|23.74|0
1712630400000|2024-04-09 02:40:00|26.02|23.82|26|23.8|26.02|23.82|25.94|23.74|0
1712630700000|2024-04-09 02:45:00|26.01|23.81|26.02|23.82|26.05|23.85|26.01|23.81|0
1712631000000|2024-04-09 02:50:00|25.99|23.79|25.96|23.76|26.03|23.83|25.94|23.74|0
1712631300000|2024-04-09 02:55:00|25.94|23.74|25.91|23.71|25.96|23.76|25.91|23.71|0
1712631600000|2024-04-09 03:00:00|25.88|23.68|25.88|23.68|25.91|23.71|25.88|23.68|0
1712631900000|2024-04-09 03:05:00|25.9|23.7|25.87|23.67|25.9|23.7|25.85|23.65|0
1712632200000|2024-04-09 03:10:00|25.9|23.7|25.82|23.62|25.93|23.73|25.82|23.62|0
1712632500000|2024-04-09 03:15:00|25.79|23.59|25.76|23.56|25.82|23.62|25.76|23.56|0
1712632800000|2024-04-09 03:20:00|25.79|23.59|25.73|23.53|25.82|23.62|25.7|23.5|0
1712633100000|2024-04-09 03:25:00|25.7|23.5|25.76|23.56|25.76|23.56|25.7|23.5|0
1712633400000|2024-04-09 03:30:00|25.73|23.53|25.81|23.61|25.84|23.64|25.7|23.5|0
1712633700000|2024-04-09 03:35:00|25.8|23.6|25.75|23.55|25.8|23.6|25.75|23.55|0
1712634000000|2024-04-09 03:40:00|25.72|23.52|25.75|23.55|25.75|23.55|25.72|23.52|0
1712634300000|2024-04-09 03:45:00|25.78|23.58|25.75|23.55|25.81|23.61|25.75|23.55|0
1712634600000|2024-04-09 03:50:00|25.78|23.58|25.75|23.55|25.78|23.58|25.75|23.55|0
1712634900000|2024-04-09 03:55:00|25.72|23.52|25.69|23.49|25.75|23.55|25.69|23.49|0
1712635200000|2024-04-09 04:00:00|25.72|23.52|25.72|23.52|25.72|23.52|25.69|23.49|0
1712635500000|2024-04-09 04:05:00|25.7|23.5|25.69|23.49|25.72|23.52|25.66|23.46|0
1712635800000|2024-04-09 04:10:00|25.91|23.71|25.85|23.65|25.91|23.71|25.82|23.62|0
1712636100000|2024-04-09 04:15:00|25.82|23.62|25.79|23.59|25.85|23.65|25.77|23.57|0
1712636400000|2024-04-09 04:20:00|25.77|23.57|25.76|23.56|25.82|23.62|25.76|23.56|0
1712636700000|2024-04-09 04:25:00|25.79|23.59|25.79|23.59|25.79|23.59|25.79|23.59|0
1712637000000|2024-04-09 04:30:00|25.76|23.56|25.7|23.5|25.76|23.56|25.7|23.5|0
1712637300000|2024-04-09 04:35:00|25.72|23.52|25.73|23.53|25.73|23.53|25.68|23.48|0
1712637600000|2024-04-09 04:40:00|25.7|23.5|25.7|23.5|25.74|23.54|25.67|23.47|0
1712637900000|2024-04-09 04:45:00|25.67|23.47|25.64|23.44|25.67|23.47|25.62|23.42|0
1712638200000|2024-04-09 04:50:00|25.62|23.42|25.64|23.44|25.64|23.44|25.6|23.4|0
1712638500000|2024-04-09 04:55:00|25.61|23.41|25.64|23.44|25.67|23.47|25.61|23.41|0
1712638800000|2024-04-09 05:00:00|25.67|23.47|25.58|23.38|25.67|23.47|25.58|23.38|0
1712639100000|2024-04-09 05:05:00|25.61|23.41|25.53|23.33|25.66|23.46|25.53|23.33|0
1712639400000|2024-04-09 05:10:00|25.54|23.34|25.5|23.3|25.55|23.35|25.5|23.3|0
1712639700000|2024-04-09 05:15:00|25.53|23.33|25.52|23.32|25.53|23.33|25.42|23.22|0
1712640000000|2024-04-09 05:20:00|25.5|23.3|25.58|23.38|25.58|23.38|25.5|23.3|0
1712640300000|2024-04-09 05:25:00|25.6|23.4|25.6|23.4|25.63|23.43|25.6|23.4|0
1712640600000|2024-04-09 05:30:00|25.63|23.43|25.68|23.48|25.68|23.48|25.6|23.4|0
1712640900000|2024-04-09 05:35:00|25.71|23.51|25.65|23.45|25.71|23.51|25.63|23.43|0
1712641200000|2024-04-09 05:40:00|25.68|23.48|25.7|23.5|25.73|23.53|25.67|23.47|0
1712641500000|2024-04-09 05:45:00|25.73|23.53|25.59|23.39|25.73|23.53|25.59|23.39|0
1712641800000|2024-04-09 05:50:00|25.57|23.37|25.67|23.47|25.67|23.47|25.56|23.36|0
1712642100000|2024-04-09 05:55:00|25.7|23.5|25.73|23.53|25.73|23.53|25.67|23.47|0
1712642400000|2024-04-09 06:00:00|25.74|23.54|25.78|23.58|25.81|23.61|25.64|23.44|0
1712642700000|2024-04-09 06:05:00|25.75|23.55|25.75|23.55|25.78|23.58|25.7|23.5|0
1712643000000|2024-04-09 06:10:00|25.74|23.54|25.72|23.52|25.74|23.54|25.64|23.44|0
1712643300000|2024-04-09 06:15:00|25.75|23.55|25.22|23.02|25.77|23.57|25.22|23.02|0
1712643600000|2024-04-09 06:20:00|25.24|23.04|25.22|23.02|25.28|23.08|25.22|23.02|0
1712643900000|2024-04-09 06:25:00|25.25|23.05|25.14|22.94|25.25|23.05|25.11|22.91|0
1712644200000|2024-04-09 06:30:00|25.11|22.91|25.14|22.94|25.14|22.94|25.06|22.86|0
1712644500000|2024-04-09 06:35:00|25.08|22.88|25.24|23.04|25.24|23.04|25.08|22.88|0
1712644800000|2024-04-09 06:40:00|25.27|23.07|25.24|23.04|25.3|23.1|25.24|23.04|0
1712645100000|2024-04-09 06:45:00|25.27|23.07|25.25|23.05|25.32|23.12|25.19|22.99|0
1712645400000|2024-04-09 06:50:00|25.24|23.04|25.29|23.09|25.32|23.12|25.24|23.04|0
1712645700000|2024-04-09 06:55:00|25.26|23.06|25.37|23.17|25.4|23.2|25.26|23.06|0
1712646000000|2024-04-09 07:00:00|25.4|23.2|25.42|23.22|25.45|23.25|25.26|23.06|0
1712646300000|2024-04-09 07:05:00|25.44|23.24|25.5|23.3|25.53|23.33|25.4|23.2|0
1712646600000|2024-04-09 07:10:00|25.53|23.33|25.45|23.25|25.56|23.36|25.34|23.14|0
1712646900000|2024-04-09 07:15:00|25.39|23.19|25.31|23.11|25.42|23.22|25.23|23.03|0
1712647200000|2024-04-09 07:20:00|25.28|23.08|25.23|23.03|25.31|23.11|25.12|22.92|0
1712647500000|2024-04-09 07:25:00|25.25|23.05|25.28|23.08|25.36|23.16|25.17|22.97|0
1712647800000|2024-04-09 07:30:00|25.3|23.1|25.33|23.13|25.36|23.16|25.25|23.05|0
1712648100000|2024-04-09 07:35:00|25.28|23.08|25.57|23.37|25.6|23.4|25.28|23.08|0
1712648400000|2024-04-09 07:40:00|25.55|23.35|25.82|23.62|25.82|23.62|25.52|23.32|0
1712648700000|2024-04-09 07:45:00|25.85|23.65|25.65|23.45|25.87|23.67|25.65|23.45|0
1712649000000|2024-04-09 07:50:00|25.68|23.48|25.87|23.67|25.93|23.73|25.64|23.44|0
1712649300000|2024-04-09 07:55:00|25.88|23.68|26.04|23.84|26.06|23.86|25.87|23.67|0
1712649600000|2024-04-09 08:00:00|26.01|23.81|25.76|23.56|26.09|23.89|25.67|23.47|0
1712649900000|2024-04-09 08:05:00|25.73|23.53|25.86|23.66|25.98|23.78|25.67|23.47|0
1712650200000|2024-04-09 08:10:00|25.84|23.64|25.86|23.66|25.98|23.78|25.81|23.61|0
1712650500000|2024-04-09 08:15:00|25.83|23.63|25.69|23.49|25.88|23.68|25.67|23.47|0
1712650800000|2024-04-09 08:20:00|25.67|23.47|25.58|23.38|25.69|23.49|25.53|23.33|0
1712651100000|2024-04-09 08:25:00|25.61|23.41|25.53|23.33|25.64|23.44|25.47|23.27|0
1712651400000|2024-04-09 08:30:00|25.5|23.3|25.77|23.57|25.8|23.6|25.49|23.29|0
1712651700000|2024-04-09 08:35:00|25.74|23.54|25.69|23.49|25.8|23.6|25.63|23.43|0
1712652000000|2024-04-09 08:40:00|25.71|23.51|25.71|23.51|25.75|23.55|25.63|23.43|0
1712652300000|2024-04-09 08:45:00|25.74|23.54|25.71|23.51|25.9|23.7|25.68|23.48|0
1712652600000|2024-04-09 08:50:00|25.68|23.48|25.52|23.32|25.77|23.57|25.49|23.29|0
1712652900000|2024-04-09 08:55:00|25.57|23.37|25.54|23.34|25.57|23.37|25.46|23.26|0
1712653200000|2024-04-09 09:00:00|25.57|23.37|25.48|23.28|25.65|23.45|25.48|23.28|0
1712653500000|2024-04-09 09:05:00|25.51|23.31|25.65|23.45|25.65|23.45|25.29|23.09|0
1712653800000|2024-04-09 09:10:00|25.62|23.42|25.48|23.28|25.65|23.45|25.43|23.23|0
1712654100000|2024-04-09 09:15:00|25.45|23.25|25.21|23.01|25.45|23.25|25.18|22.98|0
1712654400000|2024-04-09 09:20:00|25.18|22.98|25.15|22.95|25.23|23.03|25.1|22.9|0
1712654700000|2024-04-09 09:25:00|25.12|22.92|25.18|22.98|25.26|23.06|25.1|22.9|0
1712655000000|2024-04-09 09:30:00|25.2|23|25.23|23.03|25.23|23.03|25.15|22.95|0
1712655300000|2024-04-09 09:35:00|25.26|23.06|25.31|23.11|25.36|23.16|25.17|22.97|0
1712655600000|2024-04-09 09:40:00|25.32|23.12|25.17|22.97|25.33|23.13|25.12|22.92|0
1712655900000|2024-04-09 09:45:00|25.2|23|25.01|22.81|25.28|23.08|24.95|22.75|0
1712656200000|2024-04-09 09:50:00|25.03|22.83|24.98|22.78|25.06|22.86|24.9|22.7|0
1712656500000|2024-04-09 09:55:00|24.95|22.75|25.16|22.96|25.19|22.99|24.87|22.67|0
1712656800000|2024-04-09 10:00:00|25.18|22.98|25.05|22.85|25.19|22.99|25.05|22.85|0
1712657100000|2024-04-09 10:05:00|25.08|22.88|25.13|22.93|25.13|22.93|24.97|22.77|0
1712657400000|2024-04-09 10:10:00|25.11|22.91|25.05|22.85|25.16|22.96|25|22.8|0
1712657700000|2024-04-09 10:15:00|25.02|22.82|24.97|22.77|25.1|22.9|24.97|22.77|0
1712658000000|2024-04-09 10:20:00|24.94|22.74|25.07|22.87|25.1|22.9|24.94|22.74|0
1712658300000|2024-04-09 10:25:00|25.1|22.9|25.34|23.14|25.4|23.2|25.1|22.9|0
1712658600000|2024-04-09 10:30:00|25.37|23.17|25.78|23.58|25.97|23.77|25.37|23.17|0
1712658900000|2024-04-09 10:35:00|25.81|23.61|26.28|24.08|26.28|24.08|25.81|23.61|0
1712659200000|2024-04-09 10:40:00|26.19|23.99|26.18|23.98|26.28|24.08|26.05|23.85|0
1712659500000|2024-04-09 10:45:00|26.19|23.99|26.05|23.85|26.28|24.08|25.97|23.77|0
1712659800000|2024-04-09 10:50:00|26.02|23.82|25.94|23.74|26.05|23.85|25.88|23.68|0
1712660100000|2024-04-09 10:55:00|25.96|23.76|25.85|23.65|25.96|23.76|25.8|23.6|0
1712660400000|2024-04-09 11:00:00|25.82|23.62|25.6|23.4|25.82|23.62|25.57|23.37|0
1712660700000|2024-04-09 11:05:00|25.63|23.43|25.44|23.24|25.63|23.43|25.41|23.21|0
1712661000000|2024-04-09 11:10:00|25.41|23.21|24.97|22.77|25.49|23.29|24.97|22.77|0
1712661300000|2024-04-09 11:15:00|24.95|22.75|25.13|22.93|25.21|23.01|24.79|22.59|0
1712661600000|2024-04-09 11:20:00|25.11|22.91|25.02|22.82|25.13|22.93|24.86|22.66|0
1712661900000|2024-04-09 11:25:00|25|22.8|25.02|22.82|25.1|22.9|24.99|22.79|0
1712662200000|2024-04-09 11:30:00|25.05|22.85|25.18|22.98|25.18|22.98|24.94|22.74|0
1712662500000|2024-04-09 11:35:00|25.21|23.01|25.04|22.84|25.21|23.01|24.99|22.79|0
1712662800000|2024-04-09 11:40:00|25.07|22.87|24.93|22.73|25.1|22.9|24.88|22.68|0
1712663100000|2024-04-09 11:45:00|24.91|22.71|25.07|22.87|25.15|22.95|24.91|22.71|0
1712663400000|2024-04-09 11:50:00|25.04|22.84|24.98|22.78|25.15|22.95|24.96|22.76|0
1712663700000|2024-04-09 11:55:00|25.01|22.81|24.61|22.41|25.04|22.84|24.58|22.38|0
1712664000000|2024-04-09 12:00:00|24.63|22.43|24.47|22.27|24.63|22.43|24.45|22.25|0
1712664300000|2024-04-09 12:05:00|24.5|22.3|24.58|22.38|24.58|22.38|24.45|22.25|0
1712664600000|2024-04-09 12:10:00|24.57|22.37|24.03|21.83|24.57|22.37|23.9|21.7|0
1712664900000|2024-04-09 12:15:00|24|21.8|23.95|21.75|24.03|21.83|23.92|21.72|0
1712665200000|2024-04-09 12:20:00|23.97|21.77|24.2|22|24.36|22.16|23.95|21.75|0
1712665500000|2024-04-09 12:25:00|24.23|22.03|24.28|22.08|24.36|22.16|24.23|22.03|0
1712665800000|2024-04-09 12:30:00|24.25|22.05|24.1|21.9|24.36|22.16|24.07|21.87|0
1712666100000|2024-04-09 12:35:00|24.12|21.92|24.09|21.89|24.15|21.95|23.96|21.76|0
1712666400000|2024-04-09 12:40:00|24.07|21.87|24.07|21.87|24.68|22.48|24.07|21.87|0
1712666700000|2024-04-09 12:45:00|24.02|21.82|24.2|22|24.28|22.08|24.02|21.82|0
1712667000000|2024-04-09 12:50:00|24.17|21.97|24.25|22.05|24.3|22.1|24.15|21.95|0
1712667300000|2024-04-09 12:55:00|24.22|22.02|24.25|22.05|24.3|22.1|24.14|21.94|0
1712667600000|2024-04-09 13:00:00|24.22|22.02|24.22|22.02|24.25|22.05|24.14|21.94|0
1712667900000|2024-04-09 13:05:00|24.21|22.01|24.37|22.17|24.43|22.23|24.21|22.01|0
1712668200000|2024-04-09 13:10:00|24.39|22.19|24.14|21.94|24.4|22.2|24.14|21.94|0
1712668500000|2024-04-09 13:15:00|24.16|21.96|23.8|21.6|24.19|21.99|23.57|21.37|0
1712668800000|2024-04-09 13:20:00|23.77|21.57|23.72|21.52|23.83|21.63|23.59|21.39|0
1712669100000|2024-04-09 13:25:00|23.71|21.51|23.64|21.44|23.9|21.7|23.54|21.34|0
1712669400000|2024-04-09 13:30:00|23.67|21.47|24.1|21.9|24.13|21.93|23.41|21.21|0
1712669700000|2024-04-09 13:35:00|24.08|21.88|23.82|21.62|24.31|22.11|23.61|21.41|0
1712670000000|2024-04-09 13:40:00|23.79|21.59|24.28|22.08|24.44|22.24|23.71|21.51|0
1712670300000|2024-04-09 13:45:00|24.33|22.13|25.13|22.93|25.18|22.98|24.2|22|0
1712670600000|2024-04-09 13:50:00|25.18|22.98|25.32|23.12|25.51|23.31|25.08|22.88|0
1712670900000|2024-04-09 13:55:00|25.29|23.09|25.4|23.2|25.64|23.44|24.69|22.49|0
1712671200000|2024-04-09 14:00:00|25.42|23.22|25.39|23.19|25.56|23.36|25.12|22.92|0
1712671500000|2024-04-09 14:05:00|25.37|23.17|25.47|23.27|25.64|23.44|25.34|23.14|0
1712671800000|2024-04-09 14:10:00|25.5|23.3|25.23|23.03|25.67|23.47|25.23|23.03|0
1712672100000|2024-04-09 14:15:00|25.2|23|25.28|23.08|25.44|23.24|25.01|22.81|0
1712672400000|2024-04-09 14:20:00|25.31|23.11|25.33|23.13|25.39|23.19|25.17|22.97|0
1712672700000|2024-04-09 14:25:00|25.36|23.16|26.86|24.66|27.09|24.89|25.28|23.08|0
1712673000000|2024-04-09 14:30:00|26.95|24.75|28.13|25.93|28.37|26.17|26.32|24.12|0
1712673300000|2024-04-09 14:35:00|28.16|25.96|29.31|27.11|29.37|27.17|28.04|25.84|0
1712673600000|2024-04-09 14:40:00|29.21|27.01|30.92|28.72|31.08|28.88|28.91|26.71|0
1712673900000|2024-04-09 14:45:00|30.76|28.56|31.28|29.08|31.44|29.24|30.35|28.15|0
1712674200000|2024-04-09 14:50:00|31.21|29.01|30.79|28.59|31.57|29.37|29.99|27.79|0
1712674500000|2024-04-09 14:55:00|30.76|28.56|29.43|27.23|30.76|28.56|29.39|27.19|0
1712674800000|2024-04-09 15:00:00|29.52|27.32|29.25|27.05|30.27|28.07|29.06|26.86|0
1712675100000|2024-04-09 15:05:00|29.28|27.08|28.54|26.34|29.31|27.11|28.42|26.22|0
1712675400000|2024-04-09 15:10:00|28.66|26.46|28.87|26.67|29.37|27.17|28.57|26.37|0
1712675700000|2024-04-09 15:15:00|28.8|26.6|27.84|25.64|28.8|26.6|27.78|25.58|0
1712676000000|2024-04-09 15:20:00|27.87|25.67|28.1|25.9|28.43|26.23|27.84|25.64|0
1712676300000|2024-04-09 15:25:00|28.04|25.84|28.57|26.37|28.69|26.49|28.03|25.83|0
1712676600000|2024-04-09 15:30:00|28.54|26.34|28.66|26.46|28.72|26.52|28.26|26.06|0
1712676900000|2024-04-09 15:35:00|28.62|26.42|28.62|26.42|28.87|26.67|28.29|26.09|0
1712677200000|2024-04-09 15:40:00|28.65|26.45|27.63|25.43|28.68|26.48|27.49|25.29|0
1712677500000|2024-04-09 15:45:00|27.72|25.52|27.18|24.98|27.82|25.62|27.04|24.84|0
1712677800000|2024-04-09 15:50:00|27.15|24.95|27.3|25.1|27.65|25.45|27.15|24.95|0
1712678100000|2024-04-09 15:55:00|27.24|25.04|27.32|25.12|27.32|25.12|27.12|24.92|0
1712678400000|2024-04-09 16:00:00|27.35|25.15|27|24.8|27.41|25.21|26.77|24.57|0
1712678700000|2024-04-09 16:05:00|27.03|24.83|26.97|24.77|27.38|25.18|26.85|24.65|0
1712679000000|2024-04-09 16:10:00|27|24.8|26.65|24.45|27.08|24.88|26.4|24.2|0
1712679300000|2024-04-09 16:15:00|26.62|24.42|26.76|24.56|26.79|24.59|26.54|24.34|0
1712679600000|2024-04-09 16:20:00|26.74|24.54|26.62|24.42|26.85|24.65|26.56|24.36|0
1712679900000|2024-04-09 16:25:00|26.59|24.39|26.69|24.49|27.06|24.86|26.48|24.28|0
1712680200000|2024-04-09 16:30:00|26.66|24.46|26.12|23.92|26.66|24.46|26.09|23.89|0
1712680500000|2024-04-09 16:35:00|26.15|23.95|26.2|24|26.46|24.26|26.15|23.95|0
1712680800000|2024-04-09 16:40:00|26.18|23.98|26.2|24|26.43|24.23|25.95|23.75|0
1712681100000|2024-04-09 16:45:00|26.17|23.97|26.26|24.06|26.46|24.26|26.06|23.86|0
1712681400000|2024-04-09 16:50:00|26.23|24.03|27.15|24.95|27.23|25.03|26.17|23.97|0
1712681700000|2024-04-09 16:55:00|27.18|24.98|27.36|25.16|27.47|25.27|26.59|24.39|0
1712682000000|2024-04-09 17:00:00|27.38|25.18|26.89|24.69|27.44|25.24|26.89|24.69|0
1712682300000|2024-04-09 17:05:00|26.86|24.66|26.5|24.3|27.16|24.96|26.47|24.27|0
1712682600000|2024-04-09 17:10:00|26.47|24.27|26.61|24.41|26.79|24.59|26.42|24.22|0
1712682900000|2024-04-09 17:15:00|26.59|24.39|26.7|24.5|26.96|24.76|26.56|24.36|0
1712683200000|2024-04-09 17:20:00|26.64|24.44|26.7|24.5|26.78|24.58|26.21|24.01|0
1712683500000|2024-04-09 17:25:00|26.75|24.55|26.78|24.58|26.95|24.75|26.58|24.38|0
1712683800000|2024-04-09 17:30:00|26.72|24.52|26.84|24.64|26.9|24.7|26.49|24.29|0
1712684100000|2024-04-09 17:35:00|26.81|24.61|26.41|24.21|26.84|24.64|26.41|24.21|0
1712684400000|2024-04-09 17:40:00|26.38|24.18|26.98|24.78|27.09|24.89|26.23|24.03|0
1712684700000|2024-04-09 17:45:00|26.92|24.72|27.12|24.92|27.24|25.04|26.86|24.66|0
1712685000000|2024-04-09 17:50:00|27.15|24.95|26.97|24.77|27.15|24.95|26.77|24.57|0
1712685300000|2024-04-09 17:55:00|26.94|24.74|27.32|25.12|27.35|25.15|26.94|24.74|0
1712685600000|2024-04-09 18:00:00|27.38|25.18|27.38|25.18|27.82|25.62|27.26|25.06|0
1712685900000|2024-04-09 18:05:00|27.35|25.15|26.94|24.74|27.43|25.23|26.91|24.71|0
1712686200000|2024-04-09 18:10:00|26.88|24.68|27.11|24.91|27.23|25.03|26.88|24.68|0
1712686500000|2024-04-09 18:15:00|27.14|24.94|26.85|24.65|27.22|25.02|26.76|24.56|0
1712686800000|2024-04-09 18:20:00|26.82|24.62|27.22|25.02|27.28|25.08|26.62|24.42|0
1712687100000|2024-04-09 18:25:00|27.19|24.99|27.31|25.11|27.45|25.25|26.93|24.73|0
1712687400000|2024-04-09 18:30:00|27.34|25.14|27.42|25.22|27.66|25.46|27.28|25.08|0
1712687700000|2024-04-09 18:35:00|27.48|25.28|27.54|25.34|27.63|25.43|27.04|24.84|0
1712688000000|2024-04-09 18:40:00|27.51|25.31|27.54|25.34|27.68|25.48|27.27|25.07|0
1712688300000|2024-04-09 18:45:00|27.57|25.37|27.65|25.45|27.74|25.54|27.3|25.1|0
1712688600000|2024-04-09 18:50:00|27.62|25.42|27.38|25.18|27.8|25.6|27.12|24.92|0
1712688900000|2024-04-09 18:55:00|27.41|25.21|27.44|25.24|27.53|25.33|27.24|25.04|0
1712689200000|2024-04-09 19:00:00|27.47|25.27|27.7|25.5|28.03|25.83|27.47|25.27|0
1712689500000|2024-04-09 19:05:00|27.69|25.49|28.18|25.98|28.3|26.1|27.56|25.36|0
1712689800000|2024-04-09 19:10:00|28.21|26.01|28|25.8|28.42|26.22|27.85|25.65|0
1712690100000|2024-04-09 19:15:00|28.03|25.83|27.2|25|28.03|25.83|27.2|25|0
1712690400000|2024-04-09 19:20:00|27.23|25.03|26.45|24.25|27.23|25.03|26.36|24.16|0
1712690700000|2024-04-09 19:25:00|26.42|24.22|25.08|22.88|26.45|24.25|25.08|22.88|0
1712691000000|2024-04-09 19:30:00|25.11|22.91|25.22|23.02|25.41|23.21|24.65|22.45|0
1712691300000|2024-04-09 19:35:00|25.19|22.99|25.93|23.73|25.93|23.73|25.06|22.86|0
1712691600000|2024-04-09 19:40:00|25.88|23.68|25.68|23.48|26.21|24.01|25.6|23.4|0
1712691900000|2024-04-09 19:45:00|25.65|23.45|25.79|23.59|26.02|23.82|25.57|23.37|0
1712692200000|2024-04-09 19:50:00|25.82|23.62|25.48|23.28|26.01|23.81|25.48|23.28|0
1712692500000|2024-04-09 19:55:00|25.32|23.12|24.22|22.02|25.32|23.12|24.14|21.94|0
1712692800000|2024-04-09 20:00:00|24.32|22.12|23.36|21.16|24.32|22.12|23.03|20.83|0
1712693100000|2024-04-09 20:05:00|23.39|21.19|24.14|21.94|25.18|22.98|23.36|21.16|0
1712693400000|2024-04-09 20:10:00|24.11|21.91|23.74|21.54|24.14|21.94|23.64|21.44|0
1712693700000|2024-04-09 20:15:00|23.84|21.44|23.83|21.43|23.89|21.49|23.81|21.41|0
1712694000000|2024-04-09 20:20:00|23.81|21.41|23.91|21.51|23.91|21.51|23.68|21.28|0
1712694300000|2024-04-09 20:25:00|23.9|21.5|23.93|21.53|23.96|21.56|23.86|21.46|0
1712694600000|2024-04-09 20:30:00|23.91|21.51|23.93|21.53|23.93|21.53|23.83|21.43|0
1712694900000|2024-04-09 20:35:00|23.92|21.52|23.8|21.4|23.92|21.52|23.75|21.35|0
1712695200000|2024-04-09 20:40:00|23.83|21.43|23.89|21.49|23.93|21.53|23.81|21.41|0
1712695500000|2024-04-09 20:45:00|23.93|21.53|24.03|21.63|24.03|21.63|23.93|21.53|0
1712695800000|2024-04-09 20:50:00|24.06|21.66|23.98|21.58|24.06|21.66|23.92|21.52|0
1712696100000|2024-04-09 20:55:00|24|21.6|24.04|21.64|24.1|21.7|23.92|21.52|0
1712696400000|2024-04-09 21:00:00|24.02|21.62|24.04|21.64|24.04|21.64|24.02|21.62|0
1712696700000|2024-04-09 21:05:00|24.03|21.63|23.98|21.58|24.03|21.63|23.97|21.57|0
1712697000000|2024-04-09 21:10:00|23.97|21.57|23.97|21.57|23.97|21.57|23.97|21.57|0
1712697300000|2024-04-09 21:15:00|23.95|21.55|23.95|21.55|23.97|21.57|23.94|21.54|0
1712697600000|2024-04-09 21:20:00|23.94|21.54|24.08|21.68|24.08|21.68|23.94|21.54|0
1712697900000|2024-04-09 21:25:00|24.1|21.7|24.11|21.71|24.12|21.72|24.08|21.68|0
1712698200000|2024-04-09 21:30:00|24.1|21.7|24.11|21.71|24.11|21.71|24.08|21.68|0
1712698500000|2024-04-09 21:35:00|24.1|21.7|24.12|21.72|24.12|21.72|24.1|21.7|0
1712698800000|2024-04-09 21:40:00|24.14|21.74|24.07|21.67|24.14|21.74|24.07|21.67|0
1712699100000|2024-04-09 21:45:00|24.09|21.69|24.09|21.69|24.11|21.71|24.06|21.66|0
1712699400000|2024-04-09 21:50:00|24.1|21.7|24.09|21.69|24.1|21.7|24.09|21.69|0
1712699700000|2024-04-09 21:55:00|24.11|21.71|24.06|21.66|24.11|21.71|24.05|21.65|0
1712700000000|2024-04-09 22:00:00|23.99|21.59|24.14|21.74|24.16|21.76|23.98|21.58|0
1712700300000|2024-04-09 22:05:00|24.13|21.73|24.05|21.65|24.14|21.74|24.03|21.63|0
1712700600000|2024-04-09 22:10:00|24.08|21.68|24.15|21.75|24.18|21.78|24.02|21.62|0
1712700900000|2024-04-09 22:15:00|24.13|21.73|24.05|21.65|24.13|21.73|24.05|21.65|0
1712701200000|2024-04-09 22:20:00|24.07|21.67|24.18|21.78|24.18|21.78|24.02|21.62|0
1712701500000|2024-04-09 22:25:00|24.15|21.75|24.23|21.83|24.23|21.83|24.12|21.72|0
1712701800000|2024-04-09 22:30:00|24.25|21.85|24.12|21.72|24.25|21.85|24.12|21.72|0
1712702100000|2024-04-09 22:35:00|24.09|21.69|24.14|21.74|24.17|21.77|24.01|21.61|0
1712702400000|2024-04-09 22:40:00|24.17|21.77|24.3|21.9|24.3|21.9|24.17|21.77|0
1712702700000|2024-04-09 22:45:00|24.27|21.87|24.22|21.82|24.3|21.9|24.22|21.82|0
1712703000000|2024-04-09 22:50:00|24.24|21.84|24.22|21.82|24.27|21.87|24.19|21.79|0
1712703300000|2024-04-09 22:55:00|24.24|21.84|24.16|21.76|24.24|21.84|24.16|21.76|0
1712703600000|2024-04-09 23:00:00|24.14|21.74|24.19|21.79|24.21|21.81|24.11|21.71|0
1712703900000|2024-04-09 23:05:00|24.16|21.76|24.18|21.78|24.21|21.81|24.16|21.76|0
1712704200000|2024-04-09 23:10:00|24.21|21.81|24.16|21.76|24.24|21.84|24.13|21.73|0
1712704500000|2024-04-09 23:15:00|24.17|21.77|24.21|21.81|24.21|21.81|24.16|21.76|0
1712704800000|2024-04-09 23:20:00|24.23|21.83|24.2|21.8|24.26|21.86|24.18|21.78|0
1712705100000|2024-04-09 23:25:00|24.23|21.83|24.2|21.8|24.23|21.83|24.2|21.8|0
1712705400000|2024-04-09 23:30:00|24.23|21.83|24.23|21.83|24.25|21.85|24.23|21.83|0
1712705700000|2024-04-09 23:35:00|24.2|21.8|24.15|21.75|24.23|21.83|24.15|21.75|0
1712706000000|2024-04-09 23:40:00|24.17|21.77|24.22|21.82|24.25|21.85|24.17|21.77|0
1712706300000|2024-04-09 23:45:00|24.25|21.85|24.22|21.82|24.26|21.86|24.22|21.82|0
1712706600000|2024-04-09 23:50:00|24.23|21.83|24.25|21.85|24.25|21.85|24.22|21.82|0
1712706900000|2024-04-09 23:55:00|24.22|21.82|24.3|21.9|24.3|21.9|24.22|21.82|0
1712707200000|2024-04-10 00:00:00|24.32|21.92|24.14|21.74|24.35|21.95|24.14|21.74|0
1712707500000|2024-04-10 00:05:00|24.16|21.76|24.16|21.76|24.21|21.81|24.14|21.74|0
1712707800000|2024-04-10 00:10:00|24.13|21.73|24.08|21.68|24.16|21.76|24.06|21.66|0
1712708100000|2024-04-10 00:15:00|24.01|21.81|24.03|21.83|24.11|21.91|23.98|21.78|0
1712708400000|2024-04-10 00:20:00|24.06|21.86|23.92|21.72|24.06|21.86|23.87|21.67|0
1712708700000|2024-04-10 00:25:00|23.95|21.75|24.37|22.17|24.37|22.17|23.9|21.7|0
1712709000000|2024-04-10 00:30:00|24.35|22.15|24.37|22.17|24.37|22.17|24.29|22.09|0
1712709300000|2024-04-10 00:35:00|24.35|22.15|24.32|22.12|24.37|22.17|24.27|22.07|0
1712709600000|2024-04-10 00:40:00|24.29|22.09|24.32|22.12|24.32|22.12|24.26|22.06|0
1712709900000|2024-04-10 00:45:00|24.29|22.09|24.37|22.17|24.37|22.17|24.29|22.09|0
1712710200000|2024-04-10 00:50:00|24.39|22.19|24.29|22.09|24.39|22.19|24.29|22.09|0
1712710500000|2024-04-10 00:55:00|24.31|22.11|24.32|22.12|24.34|22.14|24.29|22.09|0
1712710800000|2024-04-10 01:00:00|24.31|22.11|24.28|22.08|24.34|22.14|24.26|22.06|0
1712711100000|2024-04-10 01:05:00|24.31|22.11|24.28|22.08|24.31|22.11|24.28|22.08|0
1712711400000|2024-04-10 01:10:00|24.31|22.11|24.36|22.16|24.38|22.18|24.28|22.08|0
1712711700000|2024-04-10 01:15:00|24.38|22.18|24.35|22.15|24.38|22.18|24.28|22.08|0
1712712000000|2024-04-10 01:20:00|24.38|22.18|24.43|22.23|24.46|22.26|24.35|22.15|0
1712712300000|2024-04-10 01:25:00|24.46|22.26|24.54|22.34|24.55|22.35|24.43|22.23|0
1712712600000|2024-04-10 01:30:00|24.56|22.36|24.53|22.33|24.59|22.39|24.48|22.28|0
1712712900000|2024-04-10 01:35:00|24.52|22.32|24.56|22.36|24.61|22.41|24.52|22.32|0
1712713200000|2024-04-10 01:40:00|24.53|22.33|24.53|22.33|24.56|22.36|24.5|22.3|0
1712713500000|2024-04-10 01:45:00|24.54|22.34|24.45|22.25|24.54|22.34|24.42|22.22|0
1712713800000|2024-04-10 01:50:00|24.42|22.22|24.39|22.19|24.45|22.25|24.37|22.17|0
1712714100000|2024-04-10 01:55:00|24.42|22.22|24.26|22.06|24.42|22.22|24.26|22.06|0
1712714400000|2024-04-10 02:00:00|24.29|22.09|24.34|22.14|24.34|22.14|24.26|22.06|0
1712714700000|2024-04-10 02:05:00|24.36|22.16|24.34|22.14|24.39|22.19|24.34|22.14|0
1712715000000|2024-04-10 02:10:00|24.35|22.15|24.41|22.21|24.45|22.25|24.34|22.14|0
1712715300000|2024-04-10 02:15:00|24.44|22.24|24.36|22.16|24.46|22.26|24.36|22.16|0
1712715600000|2024-04-10 02:20:00|24.37|22.17|24.3|22.1|24.38|22.18|24.28|22.08|0
1712715900000|2024-04-10 02:25:00|24.28|22.08|24.28|22.08|24.33|22.13|24.28|22.08|0
1712716200000|2024-04-10 02:30:00|24.3|22.1|24.25|22.05|24.33|22.13|24.25|22.05|0
1712716500000|2024-04-10 02:35:00|24.27|22.07|24.27|22.07|24.32|22.12|24.22|22.02|0
1712716800000|2024-04-10 02:40:00|24.28|22.08|24.3|22.1|24.3|22.1|24.27|22.07|0
1712717100000|2024-04-10 02:45:00|24.27|22.07|24.56|22.36|24.56|22.36|24.27|22.07|0
1712717400000|2024-04-10 02:50:00|24.59|22.39|24.56|22.36|24.59|22.39|24.53|22.33|0
1712717700000|2024-04-10 02:55:00|24.58|22.38|24.48|22.28|24.58|22.38|24.45|22.25|0
1712718000000|2024-04-10 03:00:00|24.45|22.25|24.45|22.25|24.5|22.3|24.45|22.25|0
1712718300000|2024-04-10 03:05:00|24.47|22.27|24.5|22.3|24.5|22.3|24.45|22.25|0
1712718600000|2024-04-10 03:10:00|24.47|22.27|24.5|22.3|24.52|22.32|24.47|22.27|0
1712718900000|2024-04-10 03:15:00|24.52|22.32|24.47|22.27|24.52|22.32|24.47|22.27|0
1712719200000|2024-04-10 03:20:00|24.44|22.24|24.47|22.27|24.49|22.29|24.44|22.24|0
1712719500000|2024-04-10 03:25:00|24.48|22.28|24.47|22.27|24.48|22.28|24.44|22.24|0
1712719800000|2024-04-10 03:30:00|24.44|22.24|24.46|22.26|24.46|22.26|24.41|22.21|0
1712720100000|2024-04-10 03:35:00|24.44|22.24|24.54|22.34|24.57|22.37|24.44|22.24|0
1712720400000|2024-04-10 03:40:00|24.51|22.31|24.54|22.34|24.54|22.34|24.51|22.31|0
1712720700000|2024-04-10 03:45:00|24.56|22.36|24.48|22.28|24.56|22.36|24.48|22.28|0
1712721000000|2024-04-10 03:50:00|24.51|22.31|24.53|22.33|24.53|22.33|24.51|22.31|0
1712721300000|2024-04-10 03:55:00|24.56|22.36|24.48|22.28|24.56|22.36|24.48|22.28|0
1712721600000|2024-04-10 04:00:00|24.49|22.29|24.48|22.28|24.51|22.31|24.45|22.25|0
1712721900000|2024-04-10 04:05:00|24.45|22.25|24.4|22.2|24.48|22.28|24.4|22.2|0
1712722200000|2024-04-10 04:10:00|24.42|22.22|24.42|22.22|24.45|22.25|24.4|22.2|0
1712722500000|2024-04-10 04:15:00|24.45|22.25|24.42|22.22|24.45|22.25|24.39|22.19|0
1712722800000|2024-04-10 04:20:00|24.39|22.19|24.36|22.16|24.44|22.24|24.36|22.16|0
1712723400000|2024-04-10 04:30:00|24.39|22.19|24.36|22.16|24.41|22.21|24.36|22.16|0
1712723700000|2024-04-10 04:35:00|24.33|22.13|24.31|22.11|24.36|22.16|24.31|22.11|0
1712724000000|2024-04-10 04:40:00|24.33|22.13|24.33|22.13|24.33|22.13|24.3|22.1|0
1712724300000|2024-04-10 04:45:00|24.36|22.16|24.38|22.18|24.38|22.18|24.33|22.13|0
1712724600000|2024-04-10 04:50:00|24.35|22.15|24.41|22.21|24.41|22.21|24.35|22.15|0
1712724900000|2024-04-10 04:55:00|24.4|22.2|24.4|22.2|24.4|22.2|24.38|22.18|0
1712725200000|2024-04-10 05:00:00|24.38|22.18|24.35|22.15|24.43|22.23|24.35|22.15|0
1712725500000|2024-04-10 05:05:00|24.38|22.18|24.35|22.15|24.38|22.18|24.35|22.15|0
1712725800000|2024-04-10 05:10:00|24.32|22.12|24.35|22.15|24.37|22.17|24.32|22.12|0
1712726100000|2024-04-10 05:15:00|24.32|22.12|24.34|22.14|24.37|22.17|24.32|22.12|0
1712726400000|2024-04-10 05:20:00|24.37|22.17|24.39|22.19|24.42|22.22|24.37|22.17|0
1712726700000|2024-04-10 05:25:00|24.41|22.21|24.37|22.17|24.42|22.22|24.34|22.14|0
1712727000000|2024-04-10 05:30:00|24.34|22.14|24.27|22.07|24.34|22.14|24.18|21.98|0
1712727300000|2024-04-10 05:35:00|24.26|22.06|24.32|22.12|24.34|22.14|24.26|22.06|0
1712727600000|2024-04-10 05:40:00|24.34|22.14|24.46|22.26|24.47|22.27|24.31|22.11|0
1712727900000|2024-04-10 05:45:00|24.48|22.28|24.67|22.47|24.67|22.47|24.46|22.26|0
1712728200000|2024-04-10 05:50:00|24.65|22.45|24.65|22.45|24.67|22.47|24.59|22.39|0
1712728500000|2024-04-10 05:55:00|24.62|22.42|24.67|22.47|24.67|22.47|24.59|22.39|0
1712728800000|2024-04-10 06:00:00|24.64|22.44|24.67|22.47|24.68|22.48|24.59|22.39|0
1712729100000|2024-04-10 06:05:00|24.66|22.46|24.56|22.36|24.67|22.47|24.53|22.33|0
1712729400000|2024-04-10 06:10:00|24.53|22.33|24.48|22.28|24.59|22.39|24.43|22.23|0
1712729700000|2024-04-10 06:15:00|24.51|22.31|24.56|22.36|24.64|22.44|24.51|22.31|0
1712730000000|2024-04-10 06:20:00|24.53|22.33|24.5|22.3|24.58|22.38|24.45|22.25|0
1712730300000|2024-04-10 06:25:00|24.48|22.28|24.21|22.01|24.48|22.28|24.18|21.98|0
1712730600000|2024-04-10 06:30:00|24.18|21.98|24.31|22.11|24.37|22.17|24.13|21.93|0
1712730900000|2024-04-10 06:35:00|24.34|22.14|24.29|22.09|24.34|22.14|24.25|22.05|0
1712731200000|2024-04-10 06:40:00|24.26|22.06|24.28|22.08|24.39|22.19|24.26|22.06|0
1712731500000|2024-04-10 06:45:00|24.26|22.06|24.2|22|24.27|22.07|24.2|22|0
1712731800000|2024-04-10 06:50:00|24.23|22.03|24.25|22.05|24.31|22.11|24.23|22.03|0
1712732100000|2024-04-10 06:55:00|24.27|22.07|24.41|22.21|24.41|22.21|24.23|22.03|0
1712732400000|2024-04-10 07:00:00|24.38|22.18|24.3|22.1|24.38|22.18|24.07|21.87|0
1712732700000|2024-04-10 07:05:00|24.32|22.12|24.22|22.02|24.35|22.15|24.22|22.02|0
1712733000000|2024-04-10 07:10:00|24.2|22|24.19|21.99|24.33|22.13|24.17|21.97|0
1712733300000|2024-04-10 07:15:00|24.18|21.98|24.19|21.99|24.19|21.99|24.06|21.86|0
1712733600000|2024-04-10 07:20:00|24.17|21.97|24.35|22.15|24.37|22.17|24.17|21.97|0
1712733900000|2024-04-10 07:25:00|24.37|22.17|24.01|21.81|24.37|22.17|23.98|21.78|0
1712734200000|2024-04-10 07:30:00|24.03|21.83|24.06|21.86|24.08|21.88|23.9|21.7|0
1712734500000|2024-04-10 07:35:00|24.08|21.88|24.24|22.04|24.24|22.04|24.05|21.85|0
1712734800000|2024-04-10 07:40:00|24.26|22.06|24.03|21.83|24.26|22.06|24|21.8|0
1712735100000|2024-04-10 07:45:00|24.05|21.85|24.06|21.86|24.13|21.93|23.95|21.75|0
1712735400000|2024-04-10 07:50:00|24.08|21.88|24.05|21.85|24.08|21.88|23.92|21.72|0
1712735700000|2024-04-10 07:55:00|24.07|21.87|24.1|21.9|24.18|21.98|24.05|21.85|0
1712736000000|2024-04-10 08:00:00|24.12|21.92|24.17|21.97|24.2|22|23.97|21.77|0
1712736300000|2024-04-10 08:05:00|24.15|21.95|24.25|22.05|24.33|22.13|24.07|21.87|0
1712736600000|2024-04-10 08:10:00|24.28|22.08|24.17|21.97|24.28|22.08|24.17|21.97|0
1712736900000|2024-04-10 08:15:00|24.2|22|24.04|21.84|24.2|22|24.01|21.81|0
1712737200000|2024-04-10 08:20:00|24.03|21.83|24.24|22.04|24.26|22.06|24.01|21.81|0
1712737500000|2024-04-10 08:25:00|24.22|22.02|23.9|21.7|24.22|22.02|23.8|21.6|0
1712737800000|2024-04-10 08:30:00|23.89|21.69|23.85|21.65|23.93|21.73|23.74|21.54|0
1712738100000|2024-04-10 08:35:00|23.87|21.67|23.77|21.57|23.95|21.75|23.76|21.56|0
1712738400000|2024-04-10 08:40:00|23.74|21.54|23.88|21.68|23.9|21.7|23.74|21.54|0
1712738700000|2024-04-10 08:45:00|23.87|21.67|23.82|21.62|23.97|21.77|23.79|21.59|0
1712739000000|2024-04-10 08:50:00|23.79|21.59|23.63|21.43|23.82|21.62|23.61|21.41|0
1712739300000|2024-04-10 08:55:00|23.61|21.41|23.53|21.33|23.61|21.41|23.45|21.25|0
1712739600000|2024-04-10 09:00:00|23.5|21.3|23.91|21.71|23.91|21.71|23.38|21.18|0
1712739900000|2024-04-10 09:05:00|23.94|21.74|23.82|21.62|23.96|21.76|23.73|21.53|0
1712740200000|2024-04-10 09:10:00|23.78|21.58|23.86|21.66|23.86|21.66|23.73|21.53|0
1712740500000|2024-04-10 09:15:00|23.83|21.63|23.8|21.6|23.93|21.73|23.75|21.55|0
1712740800000|2024-04-10 09:20:00|23.83|21.63|23.85|21.65|23.88|21.68|23.78|21.58|0
1712741100000|2024-04-10 09:25:00|23.88|21.68|23.9|21.7|23.93|21.73|23.78|21.58|0
1712741400000|2024-04-10 09:30:00|23.88|21.68|23.93|21.73|24.01|21.81|23.88|21.68|0
1712741700000|2024-04-10 09:35:00|23.95|21.75|24.19|21.99|24.21|22.01|23.95|21.75|0
1712742000000|2024-04-10 09:40:00|24.21|22.01|24.16|21.96|24.21|22.01|24.11|21.91|0
1712742300000|2024-04-10 09:45:00|24.18|21.98|24.1|21.9|24.18|21.98|24.1|21.9|0
1712742600000|2024-04-10 09:50:00|24.16|21.96|24.15|21.95|24.29|22.09|24.1|21.9|0
1712742900000|2024-04-10 09:55:00|24.18|21.98|24.31|22.11|24.34|22.14|24.13|21.93|0
1712743200000|2024-04-10 10:00:00|24.34|22.14|24.31|22.11|24.63|22.43|24.15|21.95|0
1712743500000|2024-04-10 10:05:00|24.33|22.13|24.25|22.05|24.33|22.13|24.2|22|0
1712743800000|2024-04-10 10:10:00|24.23|22.03|24.17|21.97|24.25|22.05|24.12|21.92|0
1712744100000|2024-04-10 10:15:00|24.15|21.95|24.28|22.08|24.33|22.13|24.15|21.95|0
1712744400000|2024-04-10 10:20:00|24.25|22.05|24.33|22.13|24.33|22.13|24.2|22|0
1712744700000|2024-04-10 10:25:00|24.3|22.1|24.27|22.07|24.34|22.14|24.22|22.02|0
1712745000000|2024-04-10 10:30:00|24.25|22.05|24.19|21.99|24.43|22.23|24.19|21.99|0
1712745300000|2024-04-10 10:35:00|24.22|22.02|24.19|21.99|24.27|22.07|24.19|21.99|0
1712745600000|2024-04-10 10:40:00|24.22|22.02|24.19|21.99|24.22|22.02|24.06|21.86|0
1712745900000|2024-04-10 10:45:00|24.21|22.01|24.13|21.93|24.29|22.09|24.13|21.93|0
1712746200000|2024-04-10 10:50:00|24.12|21.92|23.92|21.72|24.13|21.93|23.92|21.72|0
1712746500000|2024-04-10 10:55:00|23.9|21.7|23.84|21.64|23.95|21.75|23.84|21.64|0
1712746800000|2024-04-10 11:00:00|23.87|21.67|23.87|21.67|23.92|21.72|23.76|21.56|0
1712747100000|2024-04-10 11:05:00|23.88|21.68|23.74|21.54|23.89|21.69|23.71|21.51|0
1712747400000|2024-04-10 11:10:00|23.71|21.51|23.68|21.48|23.76|21.56|23.61|21.41|0
1712747700000|2024-04-10 11:15:00|23.66|21.46|23.73|21.53|23.76|21.56|23.66|21.46|0
1712748000000|2024-04-10 11:20:00|23.76|21.56|23.78|21.58|23.83|21.63|23.7|21.5|0
1712748300000|2024-04-10 11:25:00|23.76|21.56|23.75|21.55|23.83|21.63|23.7|21.5|0
1712748600000|2024-04-10 11:30:00|23.78|21.58|23.62|21.42|23.78|21.58|23.6|21.4|0
1712748900000|2024-04-10 11:35:00|23.6|21.4|23.67|21.47|23.73|21.53|23.6|21.4|0
1712749200000|2024-04-10 11:40:00|23.65|21.45|23.57|21.37|23.75|21.55|23.57|21.37|0
1712749500000|2024-04-10 11:45:00|23.62|21.42|23.36|21.16|23.64|21.44|23.33|21.13|0
1712749800000|2024-04-10 11:50:00|23.33|21.13|23.51|21.31|23.51|21.31|23.33|21.13|0
1712750100000|2024-04-10 11:55:00|23.5|21.3|23.33|21.13|23.53|21.33|23.33|21.13|0
1712750400000|2024-04-10 12:00:00|23.3|21.1|23.12|20.92|23.4|21.2|23.12|20.92|0
1712750700000|2024-04-10 12:05:00|23.07|20.87|23.02|20.82|23.15|20.95|22.97|20.77|0
1712751000000|2024-04-10 12:10:00|23.05|20.85|22.82|20.62|23.05|20.85|22.77|20.57|0
1712751300000|2024-04-10 12:15:00|22.87|20.67|23.32|21.12|23.32|21.12|22.87|20.67|0
1712751600000|2024-04-10 12:20:00|23.37|21.17|23.37|21.17|23.45|21.25|23.29|21.09|0
1712751900000|2024-04-10 12:25:00|23.34|21.14|22.68|20.48|23.5|21.3|22.1|19.9|0
1712752200000|2024-04-10 12:30:00|22.86|20.66|29.16|26.96|30.51|28.31|22.86|20.66|0
1712752500000|2024-04-10 12:35:00|29.04|26.84|31.85|29.65|32.06|29.86|29.04|26.84|0
1712752800000|2024-04-10 12:40:00|31.89|29.69|32.18|29.98|33.2|31|31.46|29.26|0
1712753100000|2024-04-10 12:45:00|32.11|29.91|30.76|28.56|32.11|29.91|30.31|28.11|0
1712753400000|2024-04-10 12:50:00|30.83|28.63|30.17|27.97|30.93|28.73|29.56|27.36|0
1712753700000|2024-04-10 12:55:00|30.24|28.04|30.53|28.33|30.89|28.69|30.2|28|0
1712754000000|2024-04-10 13:00:00|30.56|28.36|31.86|29.66|32.41|30.21|30.56|28.36|0
1712754300000|2024-04-10 13:05:00|31.79|29.59|31.8|29.6|32.51|30.31|31.59|29.39|0
1712754600000|2024-04-10 13:10:00|31.84|29.64|32.61|30.41|32.82|30.62|31.84|29.64|0
1712754900000|2024-04-10 13:15:00|32.44|30.24|31.15|28.95|32.44|30.24|30.72|28.52|0
1712755200000|2024-04-10 13:20:00|31.22|29.02|30.82|28.62|31.79|29.59|30.43|28.23|0
1712755500000|2024-04-10 13:25:00|30.89|28.69|30.16|27.96|31.08|28.88|29.94|27.74|0
1712755800000|2024-04-10 13:30:00|30.33|28.13|31.13|28.93|31.59|29.39|30.07|27.87|0
1712756100000|2024-04-10 13:35:00|31.06|28.86|30.44|28.24|31.58|29.38|30.12|27.92|0
1712756400000|2024-04-10 13:40:00|30.64|28.44|29.7|27.5|31.03|28.83|29.61|27.41|0
1712756700000|2024-04-10 13:45:00|29.73|27.53|31.89|29.69|31.99|29.79|29.73|27.53|0
1712757000000|2024-04-10 13:50:00|31.86|29.66|30.05|27.85|31.89|29.69|29.95|27.75|0
1712757300000|2024-04-10 13:55:00|30.18|27.98|31.04|28.84|31.2|29|29.63|27.43|0
1712757600000|2024-04-10 14:00:00|31.17|28.97|30.94|28.74|31.23|29.03|30|27.8|0
1712757900000|2024-04-10 14:05:00|30.71|28.51|29.71|27.51|30.9|28.7|29.46|27.26|0
1712758200000|2024-04-10 14:10:00|29.68|27.48|30.03|27.83|30.28|28.08|29.65|27.45|0
1712758500000|2024-04-10 14:15:00|30.06|27.86|29.11|26.91|30.57|28.37|28.95|26.75|0
1712758800000|2024-04-10 14:20:00|29.26|27.06|29.12|26.92|29.83|27.63|28.81|26.61|0
1712759100000|2024-04-10 14:25:00|29.06|26.86|29.12|26.92|29.21|27.01|28.59|26.39|0
1712759400000|2024-04-10 14:30:00|29.21|27.01|28.21|26.01|29.21|27.01|27.99|25.79|0
1712759700000|2024-04-10 14:35:00|28.27|26.07|27.16|24.96|28.27|26.07|26.99|24.79|0
1712760000000|2024-04-10 14:40:00|27.19|24.99|27.89|25.69|27.97|25.77|27.16|24.96|0
1712760300000|2024-04-10 14:45:00|27.83|25.63|28.1|25.9|28.41|26.21|27.62|25.42|0
1712760600000|2024-04-10 14:50:00|28.07|25.87|28.97|26.77|29|26.8|27.89|25.69|0
1712760900000|2024-04-10 14:55:00|28.93|26.73|28.84|26.64|29.4|27.2|28.33|26.13|0
1712761200000|2024-04-10 15:00:00|28.75|26.55|29.53|27.33|29.56|27.36|28.75|26.55|0
1712761500000|2024-04-10 15:05:00|29.5|27.3|29.31|27.11|29.69|27.49|29.02|26.82|0
1712761800000|2024-04-10 15:10:00|29.37|27.17|29.59|27.39|30.04|27.84|29.37|27.17|0
1712762100000|2024-04-10 15:15:00|29.62|27.42|29.94|27.74|30.07|27.87|29.43|27.23|0
1712762400000|2024-04-10 15:20:00|29.91|27.71|29.58|27.38|29.94|27.74|29.27|27.07|0
1712762700000|2024-04-10 15:25:00|29.55|27.35|28.62|26.42|29.58|27.38|28.62|26.42|0
1712763000000|2024-04-10 15:30:00|28.56|26.36|28.91|26.71|29.39|27.19|28.32|26.12|0
1712763300000|2024-04-10 15:35:00|28.94|26.74|29.61|27.41|29.67|27.47|28.85|26.65|0
1712763600000|2024-04-10 15:40:00|29.57|27.37|30.09|27.89|30.25|28.05|29.57|27.37|0
1712763900000|2024-04-10 15:45:00|30.06|27.86|29.92|27.72|30.22|28.02|29.6|27.4|0
1712764200000|2024-04-10 15:50:00|29.89|27.69|29.76|27.56|30.05|27.85|29.67|27.47|0
1712764500000|2024-04-10 15:55:00|29.83|27.63|29.82|27.62|30.08|27.88|29.69|27.49|0
1712764800000|2024-04-10 16:00:00|29.79|27.59|29.44|27.24|30.11|27.91|29.34|27.14|0
1712765100000|2024-04-10 16:05:00|29.4|27.2|29.72|27.52|29.92|27.72|29.21|27.01|0
1712765400000|2024-04-10 16:10:00|29.66|27.46|30.24|28.04|30.27|28.07|29.62|27.42|0
1712765700000|2024-04-10 16:15:00|30.21|28.01|30.14|27.94|30.21|28.01|29.32|27.12|0
1712766000000|2024-04-10 16:20:00|30.18|27.98|29.95|27.75|30.31|28.11|29.95|27.75|0
1712766300000|2024-04-10 16:25:00|29.92|27.72|29.78|27.58|29.92|27.72|29.53|27.33|0
1712766600000|2024-04-10 16:30:00|29.75|27.55|29.75|27.55|29.98|27.78|29.72|27.52|0
1712766900000|2024-04-10 16:35:00|29.72|27.52|29.49|27.29|29.72|27.52|29.24|27.04|0
1712767200000|2024-04-10 16:40:00|29.52|27.32|29.78|27.58|29.78|27.58|29.39|27.19|0
1712767500000|2024-04-10 16:45:00|29.81|27.61|29.42|27.22|29.84|27.64|29.36|27.16|0
1712767800000|2024-04-10 16:50:00|29.45|27.25|29.01|26.81|29.61|27.41|29.01|26.81|0
1712768100000|2024-04-10 16:55:00|29.04|26.84|28.76|26.56|29.1|26.9|28.51|26.31|0
1712768400000|2024-04-10 17:00:00|28.69|26.49|30.45|28.25|30.78|28.58|28.41|26.21|0
1712768700000|2024-04-10 17:05:00|30.42|28.22|31.38|29.18|31.42|29.22|30.42|28.22|0
1712769000000|2024-04-10 17:10:00|31.35|29.15|30.65|28.45|31.49|29.29|30.55|28.35|0
1712769300000|2024-04-10 17:15:00|30.72|28.52|29.61|27.41|31.05|28.85|29.61|27.41|0
1712769600000|2024-04-10 17:20:00|29.64|27.44|27.86|25.66|29.77|27.57|27.77|25.57|0
1712769900000|2024-04-10 17:25:00|27.92|25.72|29.16|26.96|29.16|26.96|27.59|25.39|0
1712770200000|2024-04-10 17:30:00|29.1|26.9|29.96|27.76|30.58|28.38|28.72|26.52|0
1712770500000|2024-04-10 17:35:00|29.92|27.72|30.94|28.74|31.07|28.87|29.86|27.66|0
1712770800000|2024-04-10 17:40:00|30.87|28.67|31.83|29.63|31.97|29.77|30.51|28.31|0
1712771100000|2024-04-10 17:45:00|31.87|29.67|31.13|28.93|31.97|29.77|31.09|28.89|0
1712771400000|2024-04-10 17:50:00|31.19|28.99|30.99|28.79|31.76|29.56|30.9|28.7|0
1712771700000|2024-04-10 17:55:00|30.96|28.76|30.19|27.99|31.12|28.92|28.82|26.62|0
1712772000000|2024-04-10 18:00:00|30.03|27.83|29.5|27.3|30.86|28.66|29.34|27.14|0
1712772300000|2024-04-10 18:05:00|29.56|27.36|29.88|27.68|30.49|28.29|29.53|27.33|0
1712772600000|2024-04-10 18:10:00|29.91|27.71|29.56|27.36|30.3|28.1|29.46|27.26|0
1712772900000|2024-04-10 18:15:00|29.53|27.33|30.39|28.19|30.65|28.45|29.18|26.98|0
1712773200000|2024-04-10 18:20:00|30.2|28|31.11|28.91|31.21|29.01|29.68|27.48|0
1712773500000|2024-04-10 18:25:00|31.01|28.81|31.07|28.87|31.14|28.94|30.32|28.12|0
1712773800000|2024-04-10 18:30:00|31.04|28.84|30.87|28.67|31.24|29.04|30.64|28.44|0
1712774100000|2024-04-10 18:35:00|30.97|28.77|30.12|27.92|31.07|28.87|30.06|27.86|0
1712774400000|2024-04-10 18:40:00|30.22|28.02|30.06|27.86|30.45|28.25|29.83|27.63|0
1712774700000|2024-04-10 18:45:00|30.09|27.89|30.02|27.82|30.38|28.18|29.83|27.63|0
1712775000000|2024-04-10 18:50:00|30.05|27.85|30.57|28.37|30.83|28.63|29.77|27.57|0
1712775300000|2024-04-10 18:55:00|30.6|28.4|31.83|29.63|31.86|29.66|30.6|28.4|0
1712775600000|2024-04-10 19:00:00|31.86|29.66|31.89|29.69|31.96|29.76|30.99|28.79|0
1712775900000|2024-04-10 19:05:00|31.86|29.66|31.02|28.82|32|29.8|31.02|28.82|0
1712776200000|2024-04-10 19:10:00|30.99|28.79|29.43|27.23|31.05|28.85|29.43|27.23|0
1712776500000|2024-04-10 19:15:00|29.4|27.2|29.02|26.82|29.69|27.49|28.9|26.7|0
1712776800000|2024-04-10 19:20:00|28.99|26.79|28.49|26.29|29.15|26.95|28.43|26.23|0
1712777100000|2024-04-10 19:25:00|28.58|26.38|28.87|26.67|29.26|27.06|27.91|25.71|0
1712777400000|2024-04-10 19:30:00|28.77|26.57|29.59|27.39|29.91|27.71|28.77|26.57|0
1712777700000|2024-04-10 19:35:00|29.62|27.42|29.88|27.68|29.88|27.68|29.27|27.07|0
1712778000000|2024-04-10 19:40:00|29.85|27.65|28.55|26.35|29.85|27.65|28.46|26.26|0
1712778300000|2024-04-10 19:45:00|28.64|26.44|28.36|26.16|28.77|26.57|28.03|25.83|0
1712778600000|2024-04-10 19:50:00|28.39|26.19|28.33|26.13|28.89|26.69|28.33|26.13|0
1712778900000|2024-04-10 19:55:00|28.36|26.16|28.82|26.62|29.01|26.81|27.96|25.76|0
1712779200000|2024-04-10 20:00:00|29.07|26.87|29.8|27.6|29.96|27.76|29.07|26.87|0
1712779500000|2024-04-10 20:05:00|29.77|27.57|29.99|27.79|30.29|28.09|29.77|27.57|0
1712779800000|2024-04-10 20:10:00|29.96|27.76|29.99|27.79|29.99|27.79|29.8|27.6|0
1712780100000|2024-04-10 20:15:00|30.09|27.69|29.93|27.53|30.12|27.72|29.74|27.34|0
1712780400000|2024-04-10 20:20:00|29.96|27.56|29.96|27.56|30.06|27.66|29.89|27.49|0
1712780700000|2024-04-10 20:25:00|29.97|27.57|29.86|27.46|29.97|27.57|29.76|27.36|0
1712781000000|2024-04-10 20:30:00|29.84|27.44|29.99|27.59|30.02|27.62|29.79|27.39|0
1712781300000|2024-04-10 20:35:00|29.95|27.55|29.76|27.36|29.95|27.55|29.76|27.36|0
1712781600000|2024-04-10 20:40:00|29.78|27.38|29.79|27.39|29.87|27.47|29.71|27.31|0
1712781900000|2024-04-10 20:45:00|29.82|27.42|29.66|27.26|29.85|27.45|29.66|27.26|0
1712782200000|2024-04-10 20:50:00|29.69|27.29|29.56|27.16|29.74|27.34|29.5|27.1|0
1712782500000|2024-04-10 20:55:00|29.53|27.13|29.32|26.92|29.61|27.21|29.27|26.87|0
1712782800000|2024-04-10 21:00:00|29.35|26.95|29.33|26.93|29.37|26.97|29.29|26.89|0
1712783100000|2024-04-10 21:05:00|29.37|26.97|29.42|27.02|29.49|27.09|29.36|26.96|0
1712783400000|2024-04-10 21:10:00|29.39|26.99|29.42|27.02|29.46|27.06|29.34|26.94|0
1712783700000|2024-04-10 21:15:00|29.41|27.01|29.41|27.01|29.42|27.02|29.4|27|0
1712784000000|2024-04-10 21:20:00|29.42|27.02|29.41|27.01|29.44|27.04|29.41|27.01|0
1712784300000|2024-04-10 21:25:00|29.4|27|29.43|27.03|29.43|27.03|29.4|27|0
1712784600000|2024-04-10 21:30:00|29.41|27.01|29.45|27.05|29.45|27.05|29.41|27.01|0
1712784900000|2024-04-10 21:35:00|29.44|27.04|29.46|27.06|29.46|27.06|29.44|27.04|0
1712785200000|2024-04-10 21:40:00|29.45|27.05|29.44|27.04|29.46|27.06|29.44|27.04|0
1712785500000|2024-04-10 21:45:00|29.45|27.05|29.41|27.01|29.47|27.07|29.4|27|0
1712785800000|2024-04-10 21:50:00|29.4|27|29.39|26.99|29.42|27.02|29.38|26.98|0
1712786100000|2024-04-10 21:55:00|29.38|26.98|29.42|27.02|29.44|27.04|29.38|26.98|0
1712786400000|2024-04-10 22:00:00|29.61|27.21|30.08|27.68|30.11|27.71|29.61|27.21|0
1712786700000|2024-04-10 22:05:00|30.09|27.69|30.14|27.74|30.29|27.89|30.04|27.64|0
1712787000000|2024-04-10 22:10:00|30.11|27.71|29.68|27.28|30.27|27.87|29.62|27.22|0
1712787300000|2024-04-10 22:15:00|29.65|27.25|29.59|27.19|29.65|27.25|29.52|27.12|0
1712787600000|2024-04-10 22:20:00|29.57|27.17|29.36|26.96|29.57|27.17|29.36|26.96|0
1712787900000|2024-04-10 22:25:00|29.34|26.94|29.36|26.96|29.36|26.96|29.29|26.89|0
1712788200000|2024-04-10 22:30:00|29.29|26.89|29.45|27.05|29.58|27.18|29.29|26.89|0
1712788500000|2024-04-10 22:35:00|29.44|27.04|29.45|27.05|29.45|27.05|29.39|26.99|0
1712788800000|2024-04-10 22:40:00|29.42|27.02|29.37|26.97|29.45|27.05|29.34|26.94|0
1712789100000|2024-04-10 22:45:00|29.35|26.95|29.44|27.04|29.48|27.08|29.29|26.89|0
1712789400000|2024-04-10 22:50:00|29.41|27.01|29.54|27.14|29.57|27.17|29.38|26.98|0
1712789700000|2024-04-10 22:55:00|29.57|27.17|29.5|27.1|29.6|27.2|29.5|27.1|0
1712790000000|2024-04-10 23:00:00|29.54|27.14|29.82|27.42|29.89|27.49|29.5|27.1|0
1712790300000|2024-04-10 23:05:00|29.79|27.39|29.84|27.44|29.84|27.44|29.71|27.31|0
1712790600000|2024-04-10 23:10:00|29.85|27.45|29.98|27.58|30.11|27.71|29.82|27.42|0
1712790900000|2024-04-10 23:15:00|30|27.6|30.17|27.77|30.3|27.9|29.98|27.58|0
1712791200000|2024-04-10 23:20:00|30.14|27.74|30.19|27.79|30.2|27.8|30.01|27.61|0
1712791500000|2024-04-10 23:25:00|30.17|27.77|30.07|27.67|30.37|27.97|30.07|27.67|0
1712791800000|2024-04-10 23:30:00|30.09|27.69|30|27.6|30.1|27.7|30|27.6|0
1712792100000|2024-04-10 23:35:00|30.02|27.62|29.74|27.34|30.04|27.64|29.62|27.22|0
1712792400000|2024-04-10 23:40:00|29.71|27.31|29.64|27.24|29.74|27.34|29.64|27.24|0
1712792700000|2024-04-10 23:45:00|29.61|27.21|29.67|27.27|29.71|27.31|29.58|27.18|0
1712793000000|2024-04-10 23:50:00|29.71|27.31|29.83|27.43|29.93|27.53|29.67|27.27|0
1712793300000|2024-04-10 23:55:00|29.87|27.47|29.83|27.43|29.96|27.56|29.8|27.4|0
1712793600000|2024-04-11 00:00:00|29.8|27.4|29.41|27.01|29.86|27.46|29.29|26.89|0
1712793900000|2024-04-11 00:05:00|29.44|27.04|29.73|27.33|29.83|27.43|29.43|27.03|0
1712794200000|2024-04-11 00:10:00|29.7|27.3|29.58|27.18|29.7|27.3|29.44|27.04|0
1712794500000|2024-04-11 00:15:00|29.53|27.33|29.21|27.01|29.53|27.33|29.21|27.01|0
1712794800000|2024-04-11 00:20:00|29.24|27.04|29.37|27.17|29.47|27.27|29.02|26.82|0
1712795100000|2024-04-11 00:25:00|29.4|27.2|30.64|28.44|30.64|28.44|29.4|27.2|0
1712795400000|2024-04-11 00:30:00|30.67|28.47|30.51|28.31|30.7|28.5|30.51|28.31|0
1712795700000|2024-04-11 00:35:00|30.54|28.34|30.63|28.43|30.63|28.43|30.47|28.27|0
1712796000000|2024-04-11 00:40:00|30.6|28.4|30.76|28.56|30.86|28.66|30.57|28.37|0
1712796300000|2024-04-11 00:45:00|30.73|28.53|30.79|28.59|30.93|28.73|30.73|28.53|0
1712796600000|2024-04-11 00:50:00|30.83|28.63|30.76|28.56|30.89|28.69|30.76|28.56|0
1712796900000|2024-04-11 00:55:00|30.79|28.59|30.79|28.59|30.82|28.62|30.72|28.52|0
1712797200000|2024-04-11 01:00:00|30.81|28.61|30.52|28.32|30.81|28.61|30.52|28.32|0
1712797500000|2024-04-11 01:05:00|30.56|28.36|30.36|28.16|30.56|28.36|30.33|28.13|0
1712797800000|2024-04-11 01:10:00|30.39|28.19|30.33|28.13|30.46|28.26|30.33|28.13|0
1712798100000|2024-04-11 01:15:00|30.36|28.16|30.65|28.45|30.68|28.48|30.29|28.09|0
1712798400000|2024-04-11 01:20:00|30.68|28.48|30.91|28.71|30.94|28.74|30.65|28.45|0
1712798700000|2024-04-11 01:25:00|30.94|28.74|30.84|28.64|31.01|28.81|30.81|28.61|0
1712799000000|2024-04-11 01:30:00|30.81|28.61|30.61|28.41|30.81|28.61|30.58|28.38|0
1712799300000|2024-04-11 01:35:00|30.58|28.38|30.41|28.21|30.64|28.44|30.28|28.08|0
1712799600000|2024-04-11 01:40:00|30.38|28.18|30.33|28.13|30.48|28.28|30.31|28.11|0
1712799900000|2024-04-11 01:45:00|30.34|28.14|30.52|28.32|30.57|28.37|30.34|28.14|0
1712800200000|2024-04-11 01:50:00|30.49|28.29|30.36|28.16|30.49|28.29|30.23|28.03|0
1712800500000|2024-04-11 01:55:00|30.32|28.12|30.48|28.28|30.55|28.35|30.32|28.12|0
1712800800000|2024-04-11 02:00:00|30.52|28.32|30.48|28.28|30.52|28.32|30.42|28.22|0
1712801100000|2024-04-11 02:05:00|30.47|28.27|30.32|28.12|30.48|28.28|30.22|28.02|0
1712801400000|2024-04-11 02:10:00|30.35|28.15|30.32|28.12|30.35|28.15|30.25|28.05|0
1712801700000|2024-04-11 02:15:00|30.28|28.08|30.14|27.94|30.28|28.08|30.12|27.92|0
1712802000000|2024-04-11 02:20:00|30.12|27.92|30.18|27.98|30.21|28.01|30.12|27.92|0
1712802300000|2024-04-11 02:25:00|30.15|27.95|30.18|27.98|30.21|28.01|30.12|27.92|0
1712802600000|2024-04-11 02:30:00|30.15|27.95|30.18|27.98|30.28|28.08|30.15|27.95|0
1712802900000|2024-04-11 02:35:00|30.21|28.01|30.24|28.04|30.27|28.07|30.18|27.98|0
1712803200000|2024-04-11 02:40:00|30.22|28.02|30.17|27.97|30.24|28.04|30.11|27.91|0
1712803500000|2024-04-11 02:45:00|30.14|27.94|30.14|27.94|30.19|27.99|30.11|27.91|0
1712803800000|2024-04-11 02:50:00|30.11|27.91|30.35|28.15|30.36|28.16|30.11|27.91|0
1712804100000|2024-04-11 02:55:00|30.33|28.13|30.33|28.13|30.36|28.16|30.3|28.1|0
1712804400000|2024-04-11 03:00:00|30.31|28.11|30.36|28.16|30.42|28.22|30.29|28.09|0
1712804700000|2024-04-11 03:05:00|30.37|28.17|30.19|27.99|30.39|28.19|30.13|27.93|0
1712805000000|2024-04-11 03:10:00|30.21|28.01|30.13|27.93|30.21|28.01|30.1|27.9|0
1712805300000|2024-04-11 03:15:00|30.09|27.89|30.09|27.89|30.13|27.93|30.03|27.83|0
1712805600000|2024-04-11 03:20:00|30.06|27.86|30.22|28.02|30.22|28.02|30.06|27.86|0
1712805900000|2024-04-11 03:25:00|30.19|27.99|30.02|27.82|30.19|27.99|30.02|27.82|0
1712806200000|2024-04-11 03:30:00|30.01|27.81|29.89|27.69|30.02|27.82|29.78|27.58|0
1712806500000|2024-04-11 03:35:00|29.93|27.73|29.99|27.79|29.99|27.79|29.92|27.72|0
1712806800000|2024-04-11 03:40:00|29.96|27.76|29.89|27.69|30.02|27.82|29.86|27.66|0
1712807100000|2024-04-11 03:45:00|29.87|27.67|29.86|27.66|29.89|27.69|29.79|27.59|0
1712807400000|2024-04-11 03:50:00|29.89|27.69|29.95|27.75|29.98|27.78|29.85|27.65|0
1712807700000|2024-04-11 03:55:00|29.97|27.77|29.88|27.68|30.01|27.81|29.85|27.65|0
1712808000000|2024-04-11 04:00:00|29.9|27.7|29.85|27.65|29.91|27.71|29.79|27.59|0
1712808300000|2024-04-11 04:05:00|29.88|27.68|29.91|27.71|29.91|27.71|29.82|27.62|0
1712808600000|2024-04-11 04:10:00|29.94|27.74|29.94|27.74|29.97|27.77|29.94|27.74|0
1712808900000|2024-04-11 04:15:00|29.84|27.64|29.87|27.67|29.89|27.69|29.84|27.64|0
1712809200000|2024-04-11 04:20:00|29.84|27.64|29.78|27.58|29.86|27.66|29.75|27.55|0
1712809500000|2024-04-11 04:25:00|29.74|27.54|29.81|27.61|29.81|27.61|29.74|27.54|0
1712809800000|2024-04-11 04:30:00|29.77|27.57|29.74|27.54|29.9|27.7|29.71|27.51|0
1712810100000|2024-04-11 04:35:00|29.71|27.51|29.71|27.51|29.77|27.57|29.71|27.51|0
1712810400000|2024-04-11 04:40:00|29.67|27.47|29.74|27.54|29.74|27.54|29.67|27.47|0
1712810700000|2024-04-11 04:45:00|29.77|27.57|29.77|27.57|29.82|27.62|29.73|27.53|0
1712811000000|2024-04-11 04:50:00|29.73|27.53|29.7|27.5|29.77|27.57|29.67|27.47|0
1712811300000|2024-04-11 04:55:00|29.68|27.48|29.67|27.47|29.7|27.5|29.64|27.44|0
1712811600000|2024-04-11 05:00:00|29.63|27.43|29.65|27.45|29.68|27.48|29.57|27.37|0
1712811900000|2024-04-11 05:05:00|29.63|27.43|29.76|27.56|29.76|27.56|29.57|27.37|0
1712812200000|2024-04-11 05:10:00|29.72|27.52|29.63|27.43|29.72|27.52|29.6|27.4|0
1712812500000|2024-04-11 05:15:00|29.61|27.41|29.63|27.43|29.66|27.46|29.56|27.36|0
1712812800000|2024-04-11 05:20:00|29.59|27.39|29.62|27.42|29.63|27.43|29.56|27.36|0
1712813100000|2024-04-11 05:25:00|29.59|27.39|29.56|27.36|29.61|27.41|29.53|27.33|0
1712813400000|2024-04-11 05:30:00|29.59|27.39|29.71|27.51|29.71|27.51|29.56|27.36|0
1712813700000|2024-04-11 05:35:00|29.68|27.48|29.71|27.51|29.78|27.58|29.68|27.48|0
1712814000000|2024-04-11 05:40:00|29.74|27.54|29.71|27.51|29.77|27.57|29.71|27.51|0
1712814300000|2024-04-11 05:45:00|29.74|27.54|29.71|27.51|29.74|27.54|29.64|27.44|0
1712814600000|2024-04-11 05:50:00|29.69|27.49|29.58|27.38|29.71|27.51|29.55|27.35|0
1712814900000|2024-04-11 05:55:00|29.59|27.39|29.73|27.53|29.73|27.53|29.58|27.38|0
1712815200000|2024-04-11 06:00:00|29.72|27.52|29.86|27.66|29.94|27.74|29.7|27.5|0
1712815500000|2024-04-11 06:05:00|29.83|27.63|30.02|27.82|30.05|27.85|29.83|27.63|0
1712815800000|2024-04-11 06:10:00|30.05|27.85|29.92|27.72|30.05|27.85|29.86|27.66|0
1712816100000|2024-04-11 06:15:00|29.9|27.7|29.34|27.14|29.95|27.75|29.34|27.14|0
1712816400000|2024-04-11 06:20:00|29.37|27.17|29.21|27.01|29.4|27.2|29.09|26.89|0
1712816700000|2024-04-11 06:25:00|29.23|27.03|29.21|27.01|29.24|27.04|29.06|26.86|0
1712817000000|2024-04-11 06:30:00|29.24|27.04|29.24|27.04|29.3|27.1|29.15|26.95|0
1712817300000|2024-04-11 06:35:00|29.21|27.01|29.17|26.97|29.33|27.13|29.14|26.94|0
1712817600000|2024-04-11 06:40:00|29.21|27.01|29.5|27.3|29.58|27.38|29.21|27.01|0
1712817900000|2024-04-11 06:45:00|29.49|27.29|29.58|27.38|29.61|27.41|29.46|27.26|0
1712818200000|2024-04-11 06:50:00|29.61|27.41|29.77|27.57|29.83|27.63|29.61|27.41|0
1712818500000|2024-04-11 06:55:00|29.74|27.54|29.83|27.63|29.86|27.66|29.55|27.35|0
1712818800000|2024-04-11 07:00:00|29.85|27.65|29.48|27.28|29.9|27.7|29.29|27.09|0
1712819100000|2024-04-11 07:05:00|29.51|27.31|29.35|27.15|29.61|27.41|29.19|26.99|0
1712819400000|2024-04-11 07:10:00|29.32|27.12|29.38|27.18|29.48|27.28|29.19|26.99|0
1712819700000|2024-04-11 07:15:00|29.35|27.15|29.73|27.53|29.79|27.59|29.32|27.12|0
1712820000000|2024-04-11 07:20:00|29.69|27.49|29.68|27.48|29.73|27.53|29.28|27.08|0
1712820300000|2024-04-11 07:25:00|29.69|27.49|29.56|27.36|29.76|27.56|29.47|27.27|0
1712820600000|2024-04-11 07:30:00|29.5|27.3|29.47|27.27|29.59|27.39|29.25|27.05|0
1712820900000|2024-04-11 07:35:00|29.43|27.23|29.78|27.58|29.85|27.65|29.43|27.23|0
1712821200000|2024-04-11 07:40:00|29.75|27.55|29.84|27.64|29.91|27.71|29.68|27.48|0
1712821500000|2024-04-11 07:45:00|29.81|27.61|29.71|27.51|29.81|27.61|29.59|27.39|0
1712821800000|2024-04-11 07:50:00|29.75|27.55|29.71|27.51|29.83|27.63|29.62|27.42|0
1712822100000|2024-04-11 07:55:00|29.74|27.54|29.52|27.32|29.84|27.64|29.42|27.22|0
1712822400000|2024-04-11 08:00:00|29.49|27.29|29.42|27.22|29.68|27.48|29.26|27.06|0
1712822700000|2024-04-11 08:05:00|29.48|27.28|29.32|27.12|29.55|27.35|29.23|27.03|0
1712823000000|2024-04-11 08:10:00|29.36|27.16|29.57|27.37|29.64|27.44|29.36|27.16|0
1712823300000|2024-04-11 08:15:00|29.51|27.31|29.46|27.26|29.7|27.5|29.35|27.15|0
1712823600000|2024-04-11 08:20:00|29.48|27.28|29.7|27.5|29.73|27.53|29.35|27.15|0
1712823900000|2024-04-11 08:25:00|29.67|27.47|29.63|27.43|29.86|27.66|29.54|27.34|0
1712824200000|2024-04-11 08:30:00|29.66|27.46|29.66|27.46|29.85|27.65|29.54|27.34|0
1712824500000|2024-04-11 08:35:00|29.73|27.53|29.79|27.59|29.85|27.65|29.53|27.33|0
1712824800000|2024-04-11 08:40:00|29.82|27.62|29.59|27.39|29.85|27.65|29.4|27.2|0
1712825100000|2024-04-11 08:45:00|29.53|27.33|30.2|28|30.2|28|29.53|27.33|0
1712825400000|2024-04-11 08:50:00|30.17|27.97|30.43|28.23|30.59|28.39|30.14|27.94|0
1712825700000|2024-04-11 08:55:00|30.46|28.26|30.88|28.68|30.88|28.68|30.43|28.23|0
1712826000000|2024-04-11 09:00:00|30.98|28.78|30.75|28.55|31.11|28.91|30.68|28.48|0
1712826300000|2024-04-11 09:05:00|30.73|28.53|31.01|28.81|31.04|28.84|30.62|28.42|0
1712826600000|2024-04-11 09:10:00|30.99|28.79|30.58|28.38|31.01|28.81|30.48|28.28|0
1712826900000|2024-04-11 09:15:00|30.65|28.45|31.21|29.01|31.24|29.04|30.58|28.38|0
1712827200000|2024-04-11 09:20:00|31.24|29.04|31.36|29.16|31.46|29.26|30.22|28.02|0
1712827500000|2024-04-11 09:25:00|31.42|29.22|31.29|29.09|31.49|29.29|31.29|29.09|0
1712827800000|2024-04-11 09:30:00|31.22|29.02|31.02|28.82|31.32|29.12|30.92|28.72|0
1712828100000|2024-04-11 09:35:00|30.99|28.79|30.81|28.61|31.14|28.94|30.69|28.49|0
1712828400000|2024-04-11 09:40:00|30.74|28.54|30.87|28.67|30.97|28.77|30.71|28.51|0
1712828700000|2024-04-11 09:45:00|30.9|28.7|31|28.8|31.03|28.83|30.61|28.41|0
1712829000000|2024-04-11 09:50:00|31.03|28.83|31.13|28.93|31.25|29.05|31|28.8|0
1712829300000|2024-04-11 09:55:00|31.1|28.9|31|28.8|31.3|29.1|30.96|28.76|0
1712829600000|2024-04-11 10:00:00|30.98|28.78|31.19|28.99|31.26|29.06|30.83|28.63|0
1712829900000|2024-04-11 10:05:00|31.16|28.96|31.42|29.22|31.59|29.39|31.16|28.96|0
1712830200000|2024-04-11 10:10:00|31.46|29.26|31.42|29.22|31.49|29.29|31.19|28.99|0
1712830500000|2024-04-11 10:15:00|31.39|29.19|31.37|29.17|31.49|29.29|31.25|29.05|0
1712830800000|2024-04-11 10:20:00|31.35|29.15|31.45|29.25|31.68|29.48|31.15|28.95|0
1712831100000|2024-04-11 10:25:00|31.48|29.28|31.14|28.94|31.51|29.31|31.11|28.91|0
1712831400000|2024-04-11 10:30:00|31.18|28.98|31.14|28.94|31.24|29.04|30.99|28.79|0
1712831700000|2024-04-11 10:35:00|31.13|28.93|31.54|29.34|31.57|29.37|31.04|28.84|0
1712832000000|2024-04-11 10:40:00|31.51|29.31|31.1|28.9|31.54|29.34|31|28.8|0
1712832300000|2024-04-11 10:45:00|31.07|28.87|31.13|28.93|31.4|29.2|31.04|28.84|0
1712832600000|2024-04-11 10:50:00|31.1|28.9|31.07|28.87|31.37|29.17|31.07|28.87|0
1712832900000|2024-04-11 10:55:00|31.1|28.9|31.13|28.93|31.33|29.13|31.07|28.87|0
1712833200000|2024-04-11 11:00:00|31.2|29|31.29|29.09|31.39|29.19|30.9|28.7|0
1712833500000|2024-04-11 11:05:00|31.26|29.06|31.39|29.19|31.59|29.39|31.26|29.06|0
1712833800000|2024-04-11 11:10:00|31.33|29.13|31.54|29.34|31.59|29.39|31.22|29.02|0
1712834100000|2024-04-11 11:15:00|31.56|29.36|31.86|29.66|31.93|29.73|31.49|29.29|0
1712834400000|2024-04-11 11:20:00|31.84|29.64|31.35|29.15|32.1|29.9|31.29|29.09|0
1712834700000|2024-04-11 11:25:00|31.32|29.12|31.74|29.54|31.75|29.55|31.32|29.12|0
1712835000000|2024-04-11 11:30:00|31.75|29.55|31.87|29.67|31.99|29.79|31.58|29.38|0
1712835300000|2024-04-11 11:35:00|31.85|29.65|32.42|30.22|32.49|30.29|31.82|29.62|0
1712835600000|2024-04-11 11:40:00|32.45|30.25|32.59|30.39|32.79|30.59|32.35|30.15|0
1712835900000|2024-04-11 11:45:00|32.62|30.42|33.21|31.01|33.21|31.01|32.55|30.35|0
1712836200000|2024-04-11 11:50:00|33.14|30.94|33.14|30.94|33.77|31.57|33|30.8|0
1712836500000|2024-04-11 11:55:00|33.07|30.87|33.27|31.07|33.45|31.25|33.06|30.86|0
1712836800000|2024-04-11 12:00:00|33.29|31.09|33.17|30.97|33.48|31.28|32.99|30.79|0
1712837100000|2024-04-11 12:05:00|33.2|31|32.82|30.62|33.34|31.14|32.78|30.58|0
1712837400000|2024-04-11 12:10:00|32.89|30.69|33.09|30.89|33.23|31.03|32.89|30.69|0
1712837700000|2024-04-11 12:15:00|33.07|30.87|32.95|30.75|33.35|31.15|32.57|30.37|0
1712838000000|2024-04-11 12:20:00|32.92|30.72|33.3|31.1|33.51|31.31|32.71|30.51|0
1712838300000|2024-04-11 12:25:00|33.33|31.13|33.57|31.37|33.82|31.62|33.12|30.92|0
1712838600000|2024-04-11 12:30:00|33.52|31.32|29.92|27.72|33.52|31.32|29.79|27.59|0
1712838900000|2024-04-11 12:35:00|29.86|27.66|29.34|27.14|30.24|28.04|28.72|26.52|0
1712839200000|2024-04-11 12:40:00|29.28|27.08|30.39|28.19|30.39|28.19|29.19|26.99|0
1712839500000|2024-04-11 12:45:00|30.34|28.14|29.31|27.11|30.42|28.22|29.28|27.08|0
1712839800000|2024-04-11 12:50:00|29.28|27.08|29.09|26.89|29.59|27.39|28.99|26.79|0
1712840100000|2024-04-11 12:55:00|29.12|26.92|29.46|27.26|29.71|27.51|28.9|26.7|0
1712840400000|2024-04-11 13:00:00|29.37|27.17|29.3|27.1|29.62|27.42|28.99|26.79|0
1712840700000|2024-04-11 13:05:00|29.27|27.07|28.65|26.45|29.33|27.13|28.56|26.36|0
1712841000000|2024-04-11 13:10:00|28.59|26.39|28.55|26.35|28.68|26.48|28.1|25.9|0
1712841300000|2024-04-11 13:15:00|28.59|26.39|28.77|26.57|28.89|26.69|28.34|26.14|0
1712841600000|2024-04-11 13:20:00|28.74|26.54|28.7|26.5|28.83|26.63|28.55|26.35|0
1712841900000|2024-04-11 13:25:00|28.8|26.6|28.49|26.29|28.95|26.75|28.49|26.29|0
1712842200000|2024-04-11 13:30:00|28.52|26.32|28.95|26.75|29.6|27.4|28.4|26.2|0
1712842500000|2024-04-11 13:35:00|28.98|26.78|29.66|27.46|29.86|27.66|28.91|26.71|0
1712842800000|2024-04-11 13:40:00|29.63|27.43|29.91|27.71|30.2|28|29.09|26.89|0
1712843100000|2024-04-11 13:45:00|29.85|27.65|29.75|27.55|30.04|27.84|29.28|27.08|0
1712843400000|2024-04-11 13:50:00|29.72|27.52|29.46|27.26|30|27.8|29.21|27.01|0
1712843700000|2024-04-11 13:55:00|29.37|27.17|29.62|27.42|29.94|27.74|29.05|26.85|0
1712844000000|2024-04-11 14:00:00|29.57|27.37|30.32|28.12|30.48|28.28|29.57|27.37|0
1712844300000|2024-04-11 14:05:00|30.19|27.99|31.01|28.81|31.27|29.07|30.09|27.89|0
1712844600000|2024-04-11 14:10:00|30.84|28.64|31.97|29.77|31.97|29.77|30.41|28.21|0
1712844900000|2024-04-11 14:15:00|31.91|29.71|32.93|30.73|33.31|31.11|31.91|29.71|0
1712845200000|2024-04-11 14:20:00|33.03|30.83|32.17|29.97|33.03|30.83|32.04|29.84|0
1712845500000|2024-04-11 14:25:00|32.14|29.94|32.58|30.38|32.93|30.73|32.1|29.9|0
1712845800000|2024-04-11 14:30:00|32.61|30.41|32.24|30.04|32.75|30.55|31.56|29.36|0
1712846100000|2024-04-11 14:35:00|32.17|29.97|31.52|29.32|32.3|30.1|31.46|29.26|0
1712846400000|2024-04-11 14:40:00|31.46|29.26|31.39|29.19|31.69|29.49|31.26|29.06|0
1712846700000|2024-04-11 14:45:00|31.42|29.22|31.29|29.09|31.42|29.22|30.96|28.76|0
1712847000000|2024-04-11 14:50:00|31.25|29.05|31.25|29.05|31.52|29.32|31.02|28.82|0
1712847300000|2024-04-11 14:55:00|31.22|29.02|31.72|29.52|31.78|29.58|31.15|28.95|0
1712847600000|2024-04-11 15:00:00|31.68|29.48|31.02|28.82|31.78|29.58|30.82|28.62|0
1712847900000|2024-04-11 15:05:00|31.05|28.85|31.61|29.41|31.71|29.51|31.02|28.82|0
1712848200000|2024-04-11 15:10:00|31.58|29.38|31.28|29.08|31.58|29.38|30.95|28.75|0
1712848500000|2024-04-11 15:15:00|31.21|29.01|31.01|28.81|31.21|29.01|30.49|28.29|0
1712848800000|2024-04-11 15:20:00|30.98|28.78|30.91|28.71|31.04|28.84|30.39|28.19|0
1712849100000|2024-04-11 15:25:00|30.88|28.68|31.2|29|31.3|29.1|30.81|28.61|0
1712849400000|2024-04-11 15:30:00|31.17|28.97|30.94|28.74|31.37|29.17|30.71|28.51|0
1712849700000|2024-04-11 15:35:00|30.9|28.7|30.45|28.25|31|28.8|30.35|28.15|0
1712850000000|2024-04-11 15:40:00|30.41|28.21|30.77|28.57|30.77|28.57|29.96|27.76|0
1712850300000|2024-04-11 15:45:00|30.74|28.54|30.25|28.05|30.74|28.54|29.99|27.79|0
1712850600000|2024-04-11 15:50:00|30.21|28.01|29.96|27.76|30.25|28.05|29.89|27.69|0
1712850900000|2024-04-11 15:55:00|29.99|27.79|28.92|26.72|29.99|27.79|28.76|26.56|0
1712851200000|2024-04-11 16:00:00|28.76|26.56|28.85|26.65|30.61|28.41|28.76|26.56|0
1712851500000|2024-04-11 16:05:00|28.88|26.68|29.09|26.89|29.09|26.89|28.72|26.52|0
1712851800000|2024-04-11 16:10:00|29.06|26.86|28.84|26.64|29.15|26.95|28.84|26.64|0
1712852100000|2024-04-11 16:15:00|28.87|26.67|28.65|26.45|29.06|26.86|28.62|26.42|0
1712852400000|2024-04-11 16:20:00|28.68|26.48|28.41|26.21|28.96|26.76|28.38|26.18|0
1712852700000|2024-04-11 16:25:00|28.44|26.24|29.21|27.01|29.21|27.01|28.44|26.24|0
1712853000000|2024-04-11 16:30:00|29.15|26.95|28.83|26.63|29.33|27.13|28.8|26.6|0
1712853300000|2024-04-11 16:35:00|28.89|26.69|29.02|26.82|29.17|26.97|28.71|26.51|0
1712853600000|2024-04-11 16:40:00|28.95|26.75|28.86|26.66|29.05|26.85|28.61|26.41|0
1712853900000|2024-04-11 16:45:00|28.83|26.63|28.37|26.17|28.83|26.63|28.37|26.17|0
1712854200000|2024-04-11 16:50:00|28.27|26.07|28.52|26.32|28.55|26.35|28.27|26.07|0
1712854500000|2024-04-11 16:55:00|28.55|26.35|28.67|26.47|28.82|26.62|28.36|26.16|0
1712854800000|2024-04-11 17:00:00|28.64|26.44|27.54|25.34|29.04|26.84|27.4|25.2|0
1712855100000|2024-04-11 17:05:00|27.6|25.4|26.65|24.45|27.66|25.46|26.06|23.86|0
1712855400000|2024-04-11 17:10:00|26.62|24.42|26.13|23.93|26.62|24.42|26.04|23.84|0
1712855700000|2024-04-11 17:15:00|26.04|23.84|25.53|23.33|26.39|24.19|25.53|23.33|0
1712856000000|2024-04-11 17:20:00|25.56|23.36|25.5|23.3|25.84|23.64|25.14|22.94|0
1712856300000|2024-04-11 17:25:00|25.47|23.27|25.53|23.33|25.53|23.33|25.06|22.86|0
1712856600000|2024-04-11 17:30:00|25.39|23.19|26.19|23.99|27.42|25.22|25.22|23.02|0
1712856900000|2024-04-11 17:35:00|26.16|23.96|26.59|24.39|26.59|24.39|26.11|23.91|0
1712857200000|2024-04-11 17:40:00|26.56|24.36|26.07|23.87|26.85|24.65|25.96|23.76|0
1712857500000|2024-04-11 17:45:00|26.05|23.85|25.76|23.56|26.22|24.02|25.76|23.56|0
1712857800000|2024-04-11 17:50:00|25.82|23.62|25.68|23.48|26.02|23.82|25.62|23.42|0
1712858100000|2024-04-11 17:55:00|25.71|23.51|25.7|23.5|25.82|23.62|25.54|23.34|0
1712858400000|2024-04-11 18:00:00|25.73|23.53|25.31|23.11|25.76|23.56|25.1|22.9|0
1712858700000|2024-04-11 18:05:00|25.29|23.09|24.65|22.45|25.34|23.14|24.06|21.86|0
1712859000000|2024-04-11 18:10:00|24.59|22.39|24.97|22.77|25.02|22.82|24.59|22.39|0
1712859300000|2024-04-11 18:15:00|24.91|22.71|24.97|22.77|24.99|22.79|24.67|22.47|0
1712859600000|2024-04-11 18:20:00|24.99|22.79|24.75|22.55|25.02|22.82|24.75|22.55|0
1712859900000|2024-04-11 18:25:00|24.78|22.58|24.59|22.39|24.78|22.58|24.4|22.2|0
1712860200000|2024-04-11 18:30:00|24.5|22.3|24.26|22.06|24.69|22.49|24.26|22.06|0
1712860500000|2024-04-11 18:35:00|24.32|22.12|24.21|22.01|24.42|22.22|24.16|21.96|0
1712860800000|2024-04-11 18:40:00|24.18|21.98|24.34|22.14|24.42|22.22|24.16|21.96|0
1712861100000|2024-04-11 18:45:00|24.29|22.09|24.71|22.51|24.85|22.65|24.26|22.06|0
1712861400000|2024-04-11 18:50:00|24.68|22.48|24.95|22.75|25.14|22.94|24.63|22.43|0
1712861700000|2024-04-11 18:55:00|24.93|22.73|25|22.8|25|22.8|24.71|22.51|0
1712862000000|2024-04-11 19:00:00|24.95|22.75|24.89|22.69|25|22.8|24.68|22.48|0
1712862300000|2024-04-11 19:05:00|24.87|22.67|24.65|22.45|24.89|22.69|24.44|22.24|0
1712862600000|2024-04-11 19:10:00|24.62|22.42|25|22.8|25|22.8|24.52|22.32|0
1712862900000|2024-04-11 19:15:00|25.03|22.83|25.08|22.88|25.16|22.96|24.78|22.58|0
1712863200000|2024-04-11 19:20:00|25.05|22.85|24.8|22.6|25.16|22.96|24.67|22.47|0
1712863500000|2024-04-11 19:25:00|24.83|22.63|24.78|22.58|24.97|22.77|24.64|22.44|0
1712863800000|2024-04-11 19:30:00|24.83|22.63|24.72|22.52|24.99|22.79|24.69|22.49|0
1712864100000|2024-04-11 19:35:00|24.75|22.55|24.72|22.52|24.85|22.65|24.72|22.52|0
1712864400000|2024-04-11 19:40:00|24.66|22.46|24.46|22.26|24.8|22.6|24.45|22.25|0
1712864700000|2024-04-11 19:45:00|24.5|22.3|24.79|22.59|24.82|22.62|24.32|22.12|0
1712865000000|2024-04-11 19:50:00|24.96|22.76|25.09|22.89|25.31|23.11|24.88|22.68|0
1712865300000|2024-04-11 19:55:00|24.98|22.78|25.56|23.36|25.72|23.52|24.96|22.76|0
1712865600000|2024-04-11 20:00:00|25.7|23.5|24.61|22.41|25.86|23.66|24.05|21.85|0
1712865900000|2024-04-11 20:05:00|24.64|22.44|24.37|22.17|24.64|22.44|24.34|22.14|0
1712866200000|2024-04-11 20:10:00|24.39|22.19|24.47|22.27|24.5|22.3|24.37|22.17|0
1712866500000|2024-04-11 20:15:00|24.57|22.17|24.58|22.18|24.71|22.31|24.57|22.17|0
1712866800000|2024-04-11 20:20:00|24.6|22.2|24.46|22.06|24.62|22.22|24.41|22.01|0
1712867100000|2024-04-11 20:25:00|24.49|22.09|24.43|22.03|24.49|22.09|24.43|22.03|0
1712867400000|2024-04-11 20:30:00|24.46|22.06|24.51|22.11|24.51|22.11|24.43|22.03|0
1712867700000|2024-04-11 20:35:00|24.48|22.08|24.48|22.08|24.5|22.1|24.43|22.03|0
1712868000000|2024-04-11 20:40:00|24.51|22.11|24.56|22.16|24.61|22.21|24.51|22.11|0
1712868300000|2024-04-11 20:45:00|24.59|22.19|24.56|22.16|24.61|22.21|24.56|22.16|0
1712868600000|2024-04-11 20:50:00|24.57|22.17|24.64|22.24|24.64|22.24|24.53|22.13|0
1712868900000|2024-04-11 20:55:00|24.66|22.26|24.57|22.17|24.69|22.29|24.53|22.13|0
1712869200000|2024-04-11 21:00:00|24.58|22.18|24.53|22.13|24.59|22.19|24.52|22.12|0
1712869500000|2024-04-11 21:05:00|24.55|22.15|24.57|22.17|24.57|22.17|24.55|22.15|0
1712869800000|2024-04-11 21:10:00|24.59|22.19|24.63|22.23|24.64|22.24|24.59|22.19|0
1712870400000|2024-04-11 21:20:00|24.65|22.25|24.63|22.23|24.65|22.25|24.62|22.22|0
1712870700000|2024-04-11 21:25:00|24.61|22.21|24.63|22.23|24.63|22.23|24.61|22.21|0
1712871000000|2024-04-11 21:30:00|24.64|22.24|24.63|22.23|24.64|22.24|24.63|22.23|0
1712871300000|2024-04-11 21:35:00|24.61|22.21|24.59|22.19|24.61|22.21|24.59|22.19|0
1712871600000|2024-04-11 21:40:00|24.61|22.21|24.6|22.2|24.62|22.22|24.6|22.2|0
1712871900000|2024-04-11 21:45:00|24.61|22.21|24.59|22.19|24.62|22.22|24.59|22.19|0
1712872200000|2024-04-11 21:50:00|24.61|22.21|24.6|22.2|24.62|22.22|24.6|22.2|0
1712872500000|2024-04-11 21:55:00|24.61|22.21|24.62|22.22|24.62|22.22|24.6|22.2|0
1712872800000|2024-04-11 22:00:00|24.54|22.14|24.56|22.16|24.65|22.25|24.54|22.14|0
1712873100000|2024-04-11 22:05:00|24.54|22.14|24.39|21.99|24.54|22.14|24.36|21.96|0
1712873400000|2024-04-11 22:10:00|24.36|21.96|24.39|21.99|24.39|21.99|24.26|21.86|0
1712873700000|2024-04-11 22:15:00|24.36|21.96|24.23|21.83|24.39|21.99|24.23|21.83|0
1712874000000|2024-04-11 22:20:00|24.2|21.8|24.23|21.83|24.25|21.85|24.09|21.69|0
1712874300000|2024-04-11 22:25:00|24.25|21.85|24.25|21.85|24.3|21.9|24.22|21.82|0
1712874600000|2024-04-11 22:30:00|24.28|21.88|24.33|21.93|24.36|21.96|24.28|21.88|0
1712874900000|2024-04-11 22:35:00|24.35|21.95|24.3|21.9|24.38|21.98|24.3|21.9|0
1712875200000|2024-04-11 22:40:00|24.33|21.93|24.3|21.9|24.43|22.03|24.3|21.9|0
1712875500000|2024-04-11 22:45:00|24.31|21.91|24.32|21.92|24.35|21.95|24.27|21.87|0
1712875800000|2024-04-11 22:50:00|24.35|21.95|24.29|21.89|24.35|21.95|24.27|21.87|0
1712876100000|2024-04-11 22:55:00|24.31|21.91|24.26|21.86|24.32|21.92|24.26|21.86|0
1712876400000|2024-04-11 23:00:00|24.25|21.85|24.29|21.89|24.29|21.89|24.18|21.78|0
1712876700000|2024-04-11 23:05:00|24.32|21.92|24.26|21.86|24.32|21.92|24.26|21.86|0
1712877000000|2024-04-11 23:10:00|24.23|21.83|24.29|21.89|24.29|21.89|24.21|21.81|0
1712877300000|2024-04-11 23:15:00|24.27|21.87|24.26|21.86|24.29|21.89|24.23|21.83|0
1712877600000|2024-04-11 23:20:00|24.23|21.83|24.28|21.88|24.28|21.88|24.23|21.83|0
1712877900000|2024-04-11 23:25:00|24.26|21.86|24.33|21.93|24.33|21.93|24.23|21.83|0
1712878200000|2024-04-11 23:30:00|24.32|21.92|24.36|21.96|24.39|21.99|24.31|21.91|0
1712878500000|2024-04-11 23:35:00|24.33|21.93|24.36|21.96|24.36|21.96|24.3|21.9|0
1712878800000|2024-04-11 23:40:00|24.33|21.93|24.35|21.95|24.38|21.98|24.33|21.93|0
1712879100000|2024-04-11 23:45:00|24.33|21.93|24.65|22.25|24.79|22.39|24.33|21.93|0
1712879400000|2024-04-11 23:50:00|24.62|22.22|24.57|22.17|24.68|22.28|24.51|22.11|0
1712879700000|2024-04-11 23:55:00|24.54|22.14|24.38|21.98|24.54|22.14|24.38|21.98|0
1712880000000|2024-04-12 00:00:00|24.4|22|24.53|22.13|24.62|22.22|24.4|22|0
1712880300000|2024-04-12 00:05:00|24.51|22.11|24.59|22.19|24.62|22.22|24.51|22.11|0
1712880600000|2024-04-12 00:10:00|24.61|22.21|24.65|22.25|24.75|22.35|24.59|22.19|0
1712880900000|2024-04-12 00:15:00|24.57|22.37|24.74|22.54|24.76|22.56|24.51|22.31|0
1712881200000|2024-04-12 00:20:00|24.72|22.52|24.79|22.59|24.82|22.62|24.71|22.51|0
1712881500000|2024-04-12 00:25:00|24.82|22.62|24.91|22.71|25.05|22.85|24.81|22.61|0
1712881800000|2024-04-12 00:30:00|24.89|22.69|24.67|22.47|24.89|22.69|24.64|22.44|0
1712882100000|2024-04-12 00:35:00|24.64|22.44|24.64|22.44|24.67|22.47|24.58|22.38|0
1712882400000|2024-04-12 00:40:00|24.61|22.41|24.61|22.41|24.66|22.46|24.58|22.38|0
1712882700000|2024-04-12 00:45:00|24.58|22.38|24.57|22.37|24.61|22.41|24.55|22.35|0
1712883000000|2024-04-12 00:50:00|24.58|22.38|24.63|22.43|24.63|22.43|24.55|22.35|0
1712883300000|2024-04-12 00:55:00|24.66|22.46|24.6|22.4|24.71|22.51|24.6|22.4|0
1712883600000|2024-04-12 01:00:00|24.63|22.43|24.76|22.56|24.76|22.56|24.63|22.43|0
1712883900000|2024-04-12 01:05:00|24.74|22.54|24.82|22.62|24.84|22.64|24.71|22.51|0
1712884200000|2024-04-12 01:10:00|24.79|22.59|24.81|22.61|24.9|22.7|24.79|22.59|0
1712884500000|2024-04-12 01:15:00|24.84|22.64|24.7|22.5|24.84|22.64|24.62|22.42|0
1712884800000|2024-04-12 01:20:00|24.68|22.48|24.65|22.45|24.7|22.5|24.62|22.42|0
1712885100000|2024-04-12 01:25:00|24.62|22.42|24.64|22.44|24.65|22.45|24.59|22.39|0
1712885400000|2024-04-12 01:30:00|24.62|22.42|24.48|22.28|24.64|22.44|24.45|22.25|0
1712885700000|2024-04-12 01:35:00|24.51|22.31|24.64|22.44|24.64|22.44|24.51|22.31|0
1712886000000|2024-04-12 01:40:00|24.61|22.41|24.75|22.55|24.77|22.57|24.59|22.39|0
1712886300000|2024-04-12 01:45:00|24.72|22.52|24.47|22.27|24.72|22.52|24.47|22.27|0
1712886600000|2024-04-12 01:50:00|24.45|22.25|24.53|22.33|24.53|22.33|24.45|22.25|0
1712886900000|2024-04-12 01:55:00|24.51|22.31|24.47|22.27|24.51|22.31|24.44|22.24|0
1712887200000|2024-04-12 02:00:00|24.48|22.28|24.55|22.35|24.55|22.35|24.47|22.27|0
1712887500000|2024-04-12 02:05:00|24.58|22.38|24.55|22.35|24.58|22.38|24.52|22.32|0
1712887800000|2024-04-12 02:10:00|24.52|22.32|24.52|22.32|24.57|22.37|24.47|22.27|0
1712888100000|2024-04-12 02:15:00|24.55|22.35|24.6|22.4|24.63|22.43|24.52|22.32|0
1712888400000|2024-04-12 02:20:00|24.62|22.42|24.57|22.37|24.62|22.42|24.57|22.37|0
1712888700000|2024-04-12 02:25:00|24.6|22.4|24.62|22.42|24.62|22.42|24.51|22.31|0
1712889000000|2024-04-12 02:30:00|24.61|22.41|24.59|22.39|24.65|22.45|24.59|22.39|0
1712889300000|2024-04-12 02:35:00|24.61|22.41|24.56|22.36|24.62|22.42|24.54|22.34|0
1712889600000|2024-04-12 02:40:00|24.58|22.38|24.56|22.36|24.59|22.39|24.56|22.36|0
1712889900000|2024-04-12 02:45:00|24.59|22.39|24.67|22.47|24.69|22.49|24.59|22.39|0
1712890200000|2024-04-12 02:50:00|24.64|22.44|24.61|22.41|24.64|22.44|24.58|22.38|0
1712890500000|2024-04-12 02:55:00|24.64|22.44|24.69|22.49|24.69|22.49|24.58|22.38|0
1712890800000|2024-04-12 03:00:00|24.72|22.52|24.67|22.47|24.72|22.52|24.64|22.44|0
1712891100000|2024-04-12 03:05:00|24.66|22.46|24.69|22.49|24.72|22.52|24.66|22.46|0
1712891400000|2024-04-12 03:10:00|24.66|22.46|24.63|22.43|24.66|22.46|24.55|22.35|0
1712891700000|2024-04-12 03:15:00|24.61|22.41|24.52|22.32|24.61|22.41|24.52|22.32|0
1712892000000|2024-04-12 03:20:00|24.5|22.3|24.47|22.27|24.55|22.35|24.44|22.24|0
1712892300000|2024-04-12 03:25:00|24.44|22.24|24.49|22.29|24.49|22.29|24.44|22.24|0
1712892600000|2024-04-12 03:30:00|24.47|22.27|24.65|22.45|24.65|22.45|24.47|22.27|0
1712892900000|2024-04-12 03:35:00|24.63|22.43|24.71|22.51|24.71|22.51|24.63|22.43|0
1712893200000|2024-04-12 03:40:00|24.68|22.48|24.7|22.5|24.71|22.51|24.68|22.48|0
1712893500000|2024-04-12 03:45:00|24.69|22.49|24.78|22.58|24.81|22.61|24.69|22.49|0
1712893800000|2024-04-12 03:50:00|24.81|22.61|24.75|22.55|24.81|22.61|24.73|22.53|0
1712894100000|2024-04-12 03:55:00|24.78|22.58|24.81|22.61|24.81|22.61|24.75|22.55|0
1712894400000|2024-04-12 04:00:00|24.83|22.63|24.8|22.6|24.83|22.63|24.75|22.55|0
1712894700000|2024-04-12 04:05:00|24.79|22.59|24.78|22.58|24.86|22.66|24.78|22.58|0
1712895000000|2024-04-12 04:10:00|24.77|22.57|24.69|22.49|24.77|22.57|24.69|22.49|0
1712895300000|2024-04-12 04:15:00|24.72|22.52|24.69|22.49|24.72|22.52|24.69|22.49|0
1712895600000|2024-04-12 04:20:00|24.72|22.52|24.71|22.51|24.74|22.54|24.7|22.5|0
1712895900000|2024-04-12 04:25:00|24.74|22.54|24.66|22.46|24.74|22.54|24.63|22.43|0
1712896200000|2024-04-12 04:30:00|24.63|22.43|24.66|22.46|24.66|22.46|24.62|22.42|0
1712896500000|2024-04-12 04:35:00|24.63|22.43|24.74|22.54|24.74|22.54|24.63|22.43|0
1712896800000|2024-04-12 04:40:00|24.71|22.51|24.79|22.59|24.79|22.59|24.71|22.51|0
1712897100000|2024-04-12 04:45:00|24.82|22.62|24.73|22.53|24.82|22.62|24.73|22.53|0
1712897400000|2024-04-12 04:50:00|24.7|22.5|24.68|22.48|24.73|22.53|24.68|22.48|0
1712897700000|2024-04-12 04:55:00|24.65|22.45|24.78|22.58|24.78|22.58|24.65|22.45|0
1712898000000|2024-04-12 05:00:00|24.75|22.55|24.75|22.55|24.86|22.66|24.75|22.55|0
1712898300000|2024-04-12 05:05:00|24.77|22.57|24.72|22.52|24.81|22.61|24.72|22.52|0
1712898600000|2024-04-12 05:10:00|24.75|22.55|24.72|22.52|24.78|22.58|24.72|22.52|0
1712898900000|2024-04-12 05:15:00|24.69|22.49|24.64|22.44|24.75|22.55|24.64|22.44|0
1712899200000|2024-04-12 05:20:00|24.61|22.41|24.69|22.49|24.69|22.49|24.61|22.41|0
1712899500000|2024-04-12 05:25:00|24.72|22.52|24.74|22.54|24.77|22.57|24.69|22.49|0
1712899800000|2024-04-12 05:30:00|24.72|22.52|24.77|22.57|24.8|22.6|24.71|22.51|0
1712900100000|2024-04-12 05:35:00|24.74|22.54|24.88|22.68|24.88|22.68|24.74|22.54|0
1712900400000|2024-04-12 05:40:00|24.87|22.67|24.71|22.51|24.87|22.67|24.71|22.51|0
1712900700000|2024-04-12 05:45:00|24.74|22.54|24.82|22.62|24.84|22.64|24.74|22.54|0
1712901000000|2024-04-12 05:50:00|24.79|22.59|24.79|22.59|24.82|22.62|24.68|22.48|0
1712901300000|2024-04-12 05:55:00|24.77|22.57|24.84|22.64|24.84|22.64|24.71|22.51|0
1712901600000|2024-04-12 06:00:00|24.87|22.67|24.81|22.61|25|22.8|24.81|22.61|0
1712901900000|2024-04-12 06:05:00|24.84|22.64|24.82|22.62|24.84|22.64|24.62|22.42|0
1712902200000|2024-04-12 06:10:00|24.81|22.61|24.92|22.72|24.92|22.72|24.7|22.5|0
1712902500000|2024-04-12 06:15:00|24.89|22.69|24.59|22.39|24.89|22.69|24.59|22.39|0
1712902800000|2024-04-12 06:20:00|24.56|22.36|24.83|22.63|24.83|22.63|24.53|22.33|0
1712903100000|2024-04-12 06:25:00|24.8|22.6|24.64|22.44|24.83|22.63|24.61|22.41|0
1712903400000|2024-04-12 06:30:00|24.61|22.41|24.66|22.46|24.77|22.57|24.53|22.33|0
1712903700000|2024-04-12 06:35:00|24.64|22.44|24.66|22.46|24.69|22.49|24.55|22.35|0
1712904000000|2024-04-12 06:40:00|24.69|22.49|24.52|22.32|24.69|22.49|24.42|22.22|0
1712904300000|2024-04-12 06:45:00|24.42|22.22|24.44|22.24|24.47|22.27|24.31|22.11|0
1712904600000|2024-04-12 06:50:00|24.47|22.27|24.49|22.29|24.55|22.35|24.44|22.24|0
1712904900000|2024-04-12 06:55:00|24.52|22.32|24.49|22.29|24.56|22.36|24.44|22.24|0
1712905200000|2024-04-12 07:00:00|24.54|22.34|24.27|22.07|24.6|22.4|24.27|22.07|0
1712905500000|2024-04-12 07:05:00|24.26|22.06|24.18|21.98|24.49|22.29|24.18|21.98|0
1712905800000|2024-04-12 07:10:00|24.21|22.01|24.3|22.1|24.45|22.25|24.1|21.9|0
1712906100000|2024-04-12 07:15:00|24.29|22.09|24.34|22.14|24.45|22.25|24.26|22.06|0
1712906400000|2024-04-12 07:20:00|24.31|22.11|24.63|22.43|24.63|22.43|24.26|22.06|0
1712906700000|2024-04-12 07:25:00|24.65|22.45|24.55|22.35|24.72|22.52|24.52|22.32|0
1712907000000|2024-04-12 07:30:00|24.52|22.32|24.55|22.35|24.6|22.4|24.36|22.16|0
1712907300000|2024-04-12 07:35:00|24.52|22.32|24.44|22.24|24.55|22.35|24.39|22.19|0
1712907600000|2024-04-12 07:40:00|24.41|22.21|24.53|22.33|24.65|22.45|24.41|22.21|0
1712907900000|2024-04-12 07:45:00|24.52|22.32|24.43|22.23|24.71|22.51|24.43|22.23|0
1712908200000|2024-04-12 07:50:00|24.39|22.19|24.43|22.23|24.52|22.32|24.38|22.18|0
1712908500000|2024-04-12 07:55:00|24.42|22.22|24.48|22.28|24.51|22.31|24.38|22.18|0
1712908800000|2024-04-12 08:00:00|24.43|22.23|24.43|22.23|24.54|22.34|24.27|22.07|0
1712909100000|2024-04-12 08:05:00|24.4|22.2|24.43|22.23|24.64|22.44|24.4|22.2|0
1712909400000|2024-04-12 08:10:00|24.45|22.25|24.61|22.41|24.67|22.47|24.4|22.2|0
1712909700000|2024-04-12 08:15:00|24.57|22.37|24.32|22.12|24.59|22.39|24.24|22.04|0
1712910000000|2024-04-12 08:20:00|24.34|22.14|24.29|22.09|24.48|22.28|24.26|22.06|0
1712910300000|2024-04-12 08:25:00|24.31|22.11|24.31|22.11|24.34|22.14|24.21|22.01|0
1712910600000|2024-04-12 08:30:00|24.28|22.08|24.47|22.27|24.53|22.33|24.28|22.08|0
1712910900000|2024-04-12 08:35:00|24.44|22.24|24.48|22.28|24.63|22.43|24.44|22.24|0
1712911200000|2024-04-12 08:40:00|24.47|22.27|24.9|22.7|24.92|22.72|24.44|22.24|0
1712911500000|2024-04-12 08:45:00|24.87|22.67|24.71|22.51|24.87|22.67|24.68|22.48|0
1712911800000|2024-04-12 08:50:00|24.72|22.52|24.76|22.56|24.87|22.67|24.6|22.4|0
1712912100000|2024-04-12 08:55:00|24.79|22.59|25.03|22.83|25.06|22.86|24.65|22.45|0
1712912400000|2024-04-12 09:00:00|25.02|22.82|24.98|22.78|25.12|22.92|24.95|22.75|0
1712912700000|2024-04-12 09:05:00|24.99|22.79|25.26|23.06|25.28|23.08|24.95|22.75|0
1712913000000|2024-04-12 09:10:00|25.28|23.08|25.11|22.91|25.28|23.08|25.03|22.83|0
1712913300000|2024-04-12 09:15:00|25.14|22.94|25.3|23.1|25.36|23.16|25.08|22.88|0
1712913600000|2024-04-12 09:20:00|25.32|23.12|25.24|23.04|25.33|23.13|25.19|22.99|0
1712913900000|2024-04-12 09:25:00|25.26|23.06|25.44|23.24|25.55|23.35|25.26|23.06|0
1712914200000|2024-04-12 09:30:00|25.46|23.26|25.32|23.12|25.52|23.32|25.27|23.07|0
1712914500000|2024-04-12 09:35:00|25.3|23.1|25.18|22.98|25.41|23.21|25.16|22.96|0
1712914800000|2024-04-12 09:40:00|25.24|23.04|25.38|23.18|25.43|23.23|25.21|23.01|0
1712915100000|2024-04-12 09:45:00|25.4|23.2|25.57|23.37|25.71|23.51|25.4|23.2|0
1712915400000|2024-04-12 09:50:00|25.54|23.34|25.32|23.12|25.54|23.34|25.2|23|0
1712915700000|2024-04-12 09:55:00|25.36|23.16|25.4|23.2|25.51|23.31|25.26|23.06|0
1712916000000|2024-04-12 10:00:00|25.42|23.22|25.95|23.75|25.99|23.79|25.08|22.88|0
1712916300000|2024-04-12 10:05:00|25.93|23.73|25.89|23.69|26.1|23.9|25.82|23.62|0
1712916600000|2024-04-12 10:10:00|25.9|23.7|25.91|23.71|25.96|23.76|25.82|23.62|0
1712916900000|2024-04-12 10:15:00|25.9|23.7|25.67|23.47|25.93|23.73|25.62|23.42|0
1712917200000|2024-04-12 10:20:00|25.64|23.44|25.78|23.58|25.81|23.61|25.59|23.39|0
1712917500000|2024-04-12 10:25:00|25.73|23.53|25.72|23.52|25.84|23.64|25.64|23.44|0
1712917800000|2024-04-12 10:30:00|25.75|23.55|25.78|23.58|25.84|23.64|25.69|23.49|0
1712918100000|2024-04-12 10:35:00|25.81|23.61|25.92|23.72|25.93|23.73|25.69|23.49|0
1712918400000|2024-04-12 10:40:00|25.89|23.69|25.93|23.73|25.97|23.77|25.86|23.66|0
1712918700000|2024-04-12 10:45:00|25.97|23.77|26.81|24.61|27.01|24.81|25.92|23.72|0
1712919000000|2024-04-12 10:50:00|26.78|24.58|27.46|25.26|28.2|26|26.78|24.58|0
1712919300000|2024-04-12 10:55:00|27.41|25.21|27.41|25.21|27.92|25.72|27.17|24.97|0
1712919600000|2024-04-12 11:00:00|27.47|25.27|27.08|24.88|27.47|25.27|26.99|24.79|0
1712919900000|2024-04-12 11:05:00|27.11|24.91|27.65|25.45|27.68|25.48|27.08|24.88|0
1712920200000|2024-04-12 11:10:00|27.62|25.42|27.4|25.2|27.65|25.45|27.17|24.97|0
1712920500000|2024-04-12 11:15:00|27.39|25.19|27.43|25.23|27.55|25.35|27.23|25.03|0
1712920800000|2024-04-12 11:20:00|27.4|25.2|27.1|24.9|27.46|25.26|27.1|24.9|0
1712921100000|2024-04-12 11:25:00|27.13|24.93|26.84|24.64|27.25|25.05|26.84|24.64|0
1712921400000|2024-04-12 11:30:00|26.72|24.52|25.96|23.76|27.49|25.29|25.93|23.73|0
1712921700000|2024-04-12 11:35:00|25.9|23.7|25.78|23.58|25.96|23.76|25.7|23.5|0
1712922000000|2024-04-12 11:40:00|25.75|23.55|25.64|23.44|25.95|23.75|25.61|23.41|0
1712922300000|2024-04-12 11:45:00|25.61|23.41|25.21|23.01|25.75|23.55|25.21|23.01|0
1712922600000|2024-04-12 11:50:00|25.19|22.99|25.63|23.43|25.72|23.52|25.13|22.93|0
1712922900000|2024-04-12 11:55:00|25.62|23.42|25.49|23.29|25.69|23.49|25.49|23.29|0
1712923200000|2024-04-12 12:00:00|25.55|23.35|25.24|23.04|25.63|23.43|25.04|22.84|0
1712923500000|2024-04-12 12:05:00|25.21|23.01|25.66|23.46|25.69|23.49|25.18|22.98|0
1712923800000|2024-04-12 12:10:00|25.68|23.48|25.68|23.48|25.83|23.63|25.48|23.28|0
1712924100000|2024-04-12 12:15:00|25.71|23.51|25.6|23.4|25.74|23.54|25.53|23.33|0
1712924400000|2024-04-12 12:20:00|25.62|23.42|26.11|23.91|26.14|23.94|25.6|23.4|0
1712924700000|2024-04-12 12:25:00|26.08|23.88|25.89|23.69|26.14|23.94|25.79|23.59|0
1712925000000|2024-04-12 12:30:00|25.9|23.7|25.99|23.79|26.37|24.17|25.88|23.68|0
1712925300000|2024-04-12 12:35:00|26.02|23.82|26.71|24.51|26.83|24.63|25.93|23.73|0
1712925600000|2024-04-12 12:40:00|26.77|24.57|29.36|27.16|29.36|27.16|26.34|24.14|0
1712925900000|2024-04-12 12:45:00|29.42|27.22|29.07|26.87|29.42|27.22|28.95|26.75|0
1712926200000|2024-04-12 12:50:00|29.13|26.93|29.13|26.93|29.42|27.22|29.01|26.81|0
1712926500000|2024-04-12 12:55:00|29.16|26.96|30.96|28.76|31.02|28.82|28.58|26.38|0
1712926800000|2024-04-12 13:00:00|30.97|28.77|32.46|29.82|32.78|30.14|30.97|28.77|0
1712927100000|2024-04-12 13:05:00|32.44|29.8|32.37|29.73|32.78|30.14|32.11|29.47|0
1712927400000|2024-04-12 13:10:00|32.49|29.85|31.94|29.3|32.61|29.97|31.94|29.3|0
1712927700000|2024-04-12 13:15:00|32|29.36|31.85|29.21|32.04|29.4|31.61|28.97|0
1712928000000|2024-04-12 13:20:00|31.87|29.23|32.38|29.74|32.44|29.8|31.67|29.03|0
1712928300000|2024-04-12 13:25:00|32.33|29.69|31.67|29.03|32.4|29.76|31.67|29.03|0
1712928600000|2024-04-12 13:30:00|31.73|29.09|30.62|27.98|32.03|29.39|30.49|27.85|0
1712928900000|2024-04-12 13:35:00|30.65|28.01|30.33|27.69|30.84|28.2|30.27|27.63|0
1712929200000|2024-04-12 13:40:00|30.42|27.78|30.33|27.69|30.68|28.04|30.23|27.59|0
1712929500000|2024-04-12 13:45:00|30.42|27.78|30.17|27.53|30.49|27.85|29.57|26.93|0
1712929800000|2024-04-12 13:50:00|30.15|27.51|31.06|28.42|31.28|28.64|29.72|27.08|0
1712930100000|2024-04-12 13:55:00|31.02|28.38|30.75|28.11|31.35|28.71|30.57|27.93|0
1712930400000|2024-04-12 14:00:00|31.18|28.54|31.64|29|31.97|29.33|30.7|28.06|0
1712930700000|2024-04-12 14:05:00|31.67|29.03|32.4|29.76|32.74|30.1|31.41|28.77|0
1712931000000|2024-04-12 14:10:00|32.33|29.69|32.89|30.25|33.4|30.76|31.36|28.72|0
1712931300000|2024-04-12 14:15:00|32.96|30.32|32.69|30.05|33.78|31.14|32.45|29.81|0
1712931600000|2024-04-12 14:20:00|32.76|30.12|32.89|30.25|32.89|30.25|32.52|29.88|0
1712931900000|2024-04-12 14:25:00|32.82|30.18|33.4|30.76|33.5|30.86|32.79|30.15|0
1712932200000|2024-04-12 14:30:00|33.48|30.84|35.25|32.61|35.29|32.65|33.09|30.45|0
1712932500000|2024-04-12 14:35:00|35.22|32.58|37.06|34.2|37.39|34.53|35.04|32.4|0
1712932800000|2024-04-12 14:40:00|37.09|34.23|37.24|34.38|37.87|35.01|36.87|34.01|0
1712933100000|2024-04-12 14:45:00|37.35|34.49|37.71|34.85|37.83|34.97|37.16|34.3|0
1712933400000|2024-04-12 14:50:00|37.75|34.89|37.53|34.67|38.46|35.6|37.53|34.67|0
1712933700000|2024-04-12 14:55:00|37.56|34.7|39.44|36.58|39.48|36.62|37.19|34.33|0
1712934000000|2024-04-12 15:00:00|39.51|36.65|38.34|35.48|39.51|36.65|38.27|35.41|0
1712934300000|2024-04-12 15:05:00|38.38|35.52|39.01|36.15|39.09|36.23|38.38|35.52|0
1712934600000|2024-04-12 15:10:00|38.98|36.12|38.67|35.81|39.2|36.34|38.37|35.51|0
1712934900000|2024-04-12 15:15:00|38.71|35.85|37.89|35.03|38.94|36.08|37.74|34.88|0
1712935200000|2024-04-12 15:20:00|37.85|34.99|36.74|33.88|38.58|35.72|36.45|33.59|0
1712935500000|2024-04-12 15:25:00|36.78|33.92|35.61|32.75|36.96|34.1|35.61|32.75|0
1712935800000|2024-04-12 15:30:00|35.69|32.83|35.22|32.36|35.76|32.9|35.22|32.36|0
1712936100000|2024-04-12 15:35:00|35.29|32.43|35.21|32.35|35.68|32.82|35.01|32.15|0
1712936400000|2024-04-12 15:40:00|35.14|32.28|35.06|32.2|35.63|32.77|35.03|32.17|0
1712936700000|2024-04-12 15:45:00|35.1|32.24|33.33|30.47|35.2|32.34|33.3|30.44|0
1712937000000|2024-04-12 15:50:00|33.23|30.37|33.88|31.02|34.08|31.22|33.23|30.37|0
1712937300000|2024-04-12 15:55:00|33.91|31.05|34.77|31.91|34.77|31.91|33.74|30.88|0
1712937600000|2024-04-12 16:00:00|34.7|31.84|35.25|32.39|35.37|32.51|34.45|31.59|0
1712937900000|2024-04-12 16:05:00|35.18|32.32|35.18|32.32|35.21|32.35|34.69|31.83|0
1712938200000|2024-04-12 16:10:00|35.21|32.35|35.93|33.07|35.93|33.07|35.14|32.28|0
1712938500000|2024-04-12 16:15:00|35.82|32.96|37.86|35|37.86|35|35.71|32.85|0
1712938800000|2024-04-12 16:20:00|37.82|34.96|37.07|34.21|37.82|34.96|36.89|34.03|0
1712939100000|2024-04-12 16:25:00|37.15|34.29|37.85|34.99|37.93|35.07|36.78|33.92|0
1712939400000|2024-04-12 16:30:00|37.82|34.96|38.56|35.7|39.25|36.39|37.57|34.71|0
1712939700000|2024-04-12 16:35:00|38.48|35.62|39.55|36.69|40.06|37.2|38.4|35.54|0
1712940000000|2024-04-12 16:40:00|39.59|36.73|40.29|37.43|40.41|37.55|39.07|36.21|0
1712940300000|2024-04-12 16:45:00|40.25|37.39|40.56|37.7|40.6|37.74|39.86|37|0
1712940600000|2024-04-12 16:50:00|40.52|37.66|40.09|37.23|40.52|37.66|39.77|36.91|0
1712940900000|2024-04-12 16:55:00|40.2|37.34|39.93|37.07|40.28|37.42|39.58|36.72|0
1712941200000|2024-04-12 17:00:00|39.97|37.11|40.69|37.83|40.93|38.07|39.62|36.76|0
1712941500000|2024-04-12 17:05:00|40.65|37.79|40.96|38.1|41.2|38.34|40.17|37.31|0
1712941800000|2024-04-12 17:10:00|40.92|38.06|40.44|37.58|40.92|38.06|40.25|37.39|0
1712942100000|2024-04-12 17:15:00|40.48|37.62|40.72|37.86|40.72|37.86|39.7|36.84|0
1712942400000|2024-04-12 17:20:00|40.68|37.82|41.72|38.86|41.72|38.86|40.68|37.82|0
1712942700000|2024-04-12 17:25:00|41.68|38.82|41.8|38.94|42.17|39.31|41.28|38.42|0
1712943000000|2024-04-12 17:30:00|41.84|38.98|42.87|40.01|42.87|40.01|41.44|38.58|0
1712943300000|2024-04-12 17:35:00|42.79|39.93|42.58|39.72|43.08|40.22|42.58|39.72|0
1712943600000|2024-04-12 17:40:00|42.66|39.8|40.49|37.63|42.66|39.8|40.13|37.27|0
1712943900000|2024-04-12 17:45:00|40.41|37.55|38.38|35.52|40.71|37.85|38.38|35.52|0
1712944200000|2024-04-12 17:50:00|38.36|35.5|38.94|36.08|38.94|36.08|37.94|35.08|0
1712944500000|2024-04-12 17:55:00|38.86|36|39.45|36.59|39.53|36.67|38.32|35.46|0
1712944800000|2024-04-12 18:00:00|39.53|36.67|40.01|37.15|40.56|37.7|39.53|36.67|0
1712945100000|2024-04-12 18:05:00|40.05|37.19|38.63|35.77|40.38|37.52|38.37|35.51|0
1712945400000|2024-04-12 18:10:00|38.67|35.81|38.16|35.3|39.27|36.41|37.33|34.47|0
1712945700000|2024-04-12 18:15:00|38.12|35.26|37.97|35.11|38.2|35.34|37.48|34.62|0
1712946000000|2024-04-12 18:20:00|37.7|34.84|38.04|35.18|38.04|35.18|37.13|34.27|0
1712946300000|2024-04-12 18:25:00|38.02|35.16|38.36|35.5|38.9|36.04|37.79|34.93|0
1712946600000|2024-04-12 18:30:00|38.32|35.46|38.93|36.07|39.33|36.47|38.24|35.38|0
1712946900000|2024-04-12 18:35:00|39.09|36.23|39.64|36.78|39.76|36.9|38.74|35.88|0
1712947200000|2024-04-12 18:40:00|39.6|36.74|39.48|36.62|39.95|37.09|38.74|35.88|0
1712947500000|2024-04-12 18:45:00|39.44|36.58|39.75|36.89|39.79|36.93|39.12|36.26|0
1712947800000|2024-04-12 18:50:00|39.71|36.85|39.12|36.26|39.71|36.85|38.85|35.99|0
1712948100000|2024-04-12 18:55:00|39.16|36.3|39.41|36.55|39.41|36.55|38.55|35.69|0
1712948400000|2024-04-12 19:00:00|39.53|36.67|39.62|36.76|40.17|37.31|39.27|36.41|0
1712948700000|2024-04-12 19:05:00|39.69|36.83|39.93|37.07|40.21|37.35|39.34|36.48|0
1712949000000|2024-04-12 19:10:00|39.85|36.99|40.21|37.35|40.25|37.39|39.53|36.67|0
1712949300000|2024-04-12 19:15:00|40.33|37.47|39.88|37.68|40.73|38.53|39.62|37.42|0
1712949600000|2024-04-12 19:20:00|39.92|37.72|39.56|37.36|40|37.8|39.32|37.12|0
1712949900000|2024-04-12 19:25:00|39.44|37.24|39.63|37.43|40.09|37.89|39.15|36.95|0
1712950200000|2024-04-12 19:30:00|39.59|37.39|38.1|35.9|39.71|37.51|38.03|35.83|0
1712950500000|2024-04-12 19:35:00|38.14|35.94|39.12|36.92|39.12|36.92|38.14|35.94|0
1712950800000|2024-04-12 19:40:00|39.04|36.84|37.29|35.09|39.04|36.84|37.22|35.02|0
1712951100000|2024-04-12 19:45:00|37.25|35.05|36.87|34.67|37.44|35.24|36.68|34.48|0
1712951400000|2024-04-12 19:50:00|36.76|34.56|37.03|34.83|37.6|35.4|36.32|34.12|0
1712951700000|2024-04-12 19:55:00|37|34.8|36.09|33.89|37|34.8|36.09|33.89|0
1712952000000|2024-04-12 20:00:00|36.05|33.85|35.79|33.59|36.05|33.85|35.68|33.48|0
1712952300000|2024-04-12 20:05:00|35.83|33.63|35.93|33.73|35.94|33.74|35.79|33.59|0
1712952600000|2024-04-12 20:10:00|35.9|33.7|35.78|33.58|35.93|33.73|35.78|33.58|0
1713140400000|2024-04-15 00:20:00|35.12|32.92|35.12|32.92|35.22|33.02|34.93|32.73|0
1713140700000|2024-04-15 00:25:00|35.09|32.89|34.65|32.45|35.12|32.92|34.62|32.42|0
1713141000000|2024-04-15 00:30:00|34.58|32.38|34.76|32.56|34.85|32.65|34.58|32.38|0
1713141300000|2024-04-15 00:35:00|34.78|32.58|34.67|32.47|34.92|32.72|34.65|32.45|0
1713141600000|2024-04-15 00:40:00|34.71|32.51|34.2|32|34.71|32.51|33.95|31.75|0
1713141900000|2024-04-15 00:45:00|34.22|32.02|34.34|32.14|34.38|32.18|34.13|31.93|0
1713142200000|2024-04-15 00:50:00|34.38|32.18|34.3|32.1|34.55|32.35|34.27|32.07|0
1713142500000|2024-04-15 00:55:00|34.34|32.14|34.35|32.15|34.59|32.39|34.19|31.99|0
1713142800000|2024-04-15 01:00:00|34.37|32.17|34.33|32.13|34.51|32.31|34.26|32.06|0
1713143100000|2024-04-15 01:05:00|34.37|32.17|34.65|32.45|34.76|32.56|34.37|32.17|0
1713143400000|2024-04-15 01:10:00|34.62|32.42|34.9|32.7|34.94|32.74|34.62|32.42|0
1713143700000|2024-04-15 01:15:00|34.87|32.67|35.1|32.9|35.41|33.21|34.87|32.67|0
1713144000000|2024-04-15 01:20:00|35.08|32.88|35.04|32.84|35.08|32.88|34.79|32.59|0
1713144300000|2024-04-15 01:25:00|35.01|32.81|34.82|32.62|35.08|32.88|34.79|32.59|0
1713144600000|2024-04-15 01:30:00|34.9|32.7|34.68|32.48|35.04|32.84|34.64|32.44|0
1713144900000|2024-04-15 01:35:00|34.78|32.58|34.82|32.62|34.93|32.73|34.71|32.51|0
1713145200000|2024-04-15 01:40:00|34.85|32.65|34.89|32.69|35.03|32.83|34.74|32.54|0
1713145500000|2024-04-15 01:45:00|34.87|32.67|34.78|32.58|35.14|32.94|34.74|32.54|0
1713145800000|2024-04-15 01:50:00|34.76|32.56|34.49|32.29|34.76|32.56|34.38|32.18|0
1713146100000|2024-04-15 01:55:00|34.45|32.25|34.52|32.32|34.52|32.32|34.38|32.18|0
1713146400000|2024-04-15 02:00:00|34.48|32.28|34.23|32.03|34.52|32.32|34.12|31.92|0
1713146700000|2024-04-15 02:05:00|34.21|32.01|34.32|32.12|34.35|32.15|34.16|31.96|0
1713147000000|2024-04-15 02:10:00|34.3|32.1|34.33|32.13|34.48|32.28|34.23|32.03|0
1713147300000|2024-04-15 02:15:00|34.3|32.1|34.22|32.02|34.33|32.13|34.12|31.92|0
1713147600000|2024-04-15 02:20:00|34.26|32.06|34.22|32.02|34.33|32.13|34.15|31.95|0
1713147900000|2024-04-15 02:25:00|34.26|32.06|34.33|32.13|34.4|32.2|34.2|32|0
1713148200000|2024-04-15 02:30:00|34.32|32.12|34.47|32.27|34.5|32.3|34.25|32.05|0
1713148500000|2024-04-15 02:35:00|34.5|32.3|34.3|32.1|34.5|32.3|34.28|32.08|0
1713148800000|2024-04-15 02:40:00|34.32|32.12|34.42|32.22|34.42|32.22|34.25|32.05|0
1713149100000|2024-04-15 02:45:00|34.39|32.19|34.42|32.22|34.46|32.26|34.35|32.15|0
1713149400000|2024-04-15 02:50:00|34.39|32.19|34.49|32.29|34.56|32.36|34.28|32.08|0
1713149700000|2024-04-15 02:55:00|34.53|32.33|34.56|32.36|34.56|32.36|34.45|32.25|0
1713150000000|2024-04-15 03:00:00|34.52|32.32|34.7|32.5|34.88|32.68|34.52|32.32|0
1713150300000|2024-04-15 03:05:00|34.74|32.54|34.37|32.17|34.85|32.65|34.35|32.15|0
1713150600000|2024-04-15 03:10:00|34.33|32.13|34.41|32.21|34.41|32.21|34.23|32.03|0
1713150900000|2024-04-15 03:15:00|34.37|32.17|34.35|32.15|34.41|32.21|34.26|32.06|0
1713151200000|2024-04-15 03:20:00|34.3|32.1|34.11|31.91|34.37|32.17|34.08|31.88|0
1713151500000|2024-04-15 03:25:00|34.1|31.9|33.97|31.77|34.15|31.95|33.9|31.7|0
1713151800000|2024-04-15 03:30:00|33.95|31.75|33.72|31.52|33.95|31.75|33.68|31.48|0
1713152100000|2024-04-15 03:35:00|33.68|31.48|33.47|31.27|33.72|31.52|33.4|31.2|0
1713152400000|2024-04-15 03:40:00|33.51|31.31|33.5|31.3|33.54|31.34|33.4|31.2|0
1713152700000|2024-04-15 03:45:00|33.54|31.34|33.57|31.37|33.61|31.41|33.5|31.3|0
1713153000000|2024-04-15 03:50:00|33.54|31.34|33.57|31.37|33.61|31.41|33.5|31.3|0
1713153300000|2024-04-15 03:55:00|33.53|31.33|33.71|31.51|33.71|31.51|33.53|31.33|0
1713153600000|2024-04-15 04:00:00|33.67|31.47|33.56|31.36|33.71|31.51|33.56|31.36|0
1713153900000|2024-04-15 04:05:00|33.6|31.4|33.67|31.47|33.67|31.47|33.56|31.36|0
1713154200000|2024-04-15 04:10:00|33.7|31.5|33.73|31.53|33.77|31.57|33.66|31.46|0
1713154500000|2024-04-15 04:15:00|33.7|31.5|33.52|31.32|33.73|31.53|33.52|31.32|0
1713154800000|2024-04-15 04:20:00|33.49|31.29|33.45|31.25|33.59|31.39|33.45|31.25|0
1713155100000|2024-04-15 04:25:00|33.41|31.21|33.52|31.32|33.62|31.42|33.41|31.21|0
1713155400000|2024-04-15 04:30:00|33.48|31.28|33.48|31.28|33.55|31.35|33.38|31.18|0
1713155700000|2024-04-15 04:35:00|33.51|31.31|33.3|31.1|33.51|31.31|33.3|31.1|0
1713156000000|2024-04-15 04:40:00|33.34|31.14|33.12|30.92|33.4|31.2|33.12|30.92|0
1713156300000|2024-04-15 04:45:00|33.14|30.94|33.23|31.03|33.23|31.03|32.98|30.78|0
1713156600000|2024-04-15 04:50:00|33.26|31.06|33.08|30.88|33.26|31.06|33.05|30.85|0
1713156900000|2024-04-15 04:55:00|33.05|30.85|32.91|30.71|33.08|30.88|32.91|30.71|0
1713157200000|2024-04-15 05:00:00|32.94|30.74|32.66|30.46|32.94|30.74|32.53|30.33|0
1713157500000|2024-04-15 05:05:00|32.63|30.43|32.56|30.36|32.73|30.53|32.56|30.36|0
1713157800000|2024-04-15 05:10:00|32.59|30.39|32.62|30.42|32.66|30.46|32.49|30.29|0
1713158100000|2024-04-15 05:15:00|32.61|30.41|32.76|30.56|32.76|30.56|32.59|30.39|0
1713158400000|2024-04-15 05:20:00|32.74|30.54|32.65|30.45|32.79|30.59|32.62|30.42|0
1713158700000|2024-04-15 05:25:00|32.62|30.42|32.76|30.56|32.76|30.56|32.58|30.38|0
1713159000000|2024-04-15 05:30:00|32.72|30.52|32.75|30.55|32.89|30.69|32.69|30.49|0
1713159300000|2024-04-15 05:35:00|32.79|30.59|32.89|30.69|32.99|30.79|32.79|30.59|0
1713159600000|2024-04-15 05:40:00|32.92|30.72|32.85|30.65|32.99|30.79|32.75|30.55|0
1713159900000|2024-04-15 05:45:00|32.89|30.69|32.76|30.56|32.95|30.75|32.71|30.51|0
1713160200000|2024-04-15 05:50:00|32.81|30.61|32.64|30.44|32.88|30.68|32.64|30.44|0
1713160500000|2024-04-15 05:55:00|32.66|30.46|32.53|30.33|32.71|30.51|32.4|30.2|0
1713160800000|2024-04-15 06:00:00|32.57|30.37|32.77|30.57|32.77|30.57|32.46|30.26|0
1713161100000|2024-04-15 06:05:00|32.81|30.61|32.63|30.43|32.94|30.74|32.6|30.4|0
1713161400000|2024-04-15 06:10:00|32.67|30.47|32.56|30.36|32.75|30.55|32.46|30.26|0
1713161700000|2024-04-15 06:15:00|32.6|30.4|33.03|30.83|34.52|32.32|32.56|30.36|0
1713162000000|2024-04-15 06:20:00|33.06|30.86|32.36|30.16|33.2|31|32.19|29.99|0
1713162300000|2024-04-15 06:25:00|32.38|30.18|32.02|29.82|32.43|30.23|31.98|29.78|0
1713162600000|2024-04-15 06:30:00|31.98|29.78|32.12|29.92|32.12|29.92|31.83|29.63|0
1713162900000|2024-04-15 06:35:00|32.14|29.94|31.98|29.78|32.25|30.05|31.95|29.75|0
1713163200000|2024-04-15 06:40:00|31.91|29.71|32.08|29.88|32.08|29.88|31.84|29.64|0
1713163500000|2024-04-15 06:45:00|32.11|29.91|32.01|29.81|32.15|29.95|31.94|29.74|0
1713163800000|2024-04-15 06:50:00|31.99|29.79|32.07|29.87|32.18|29.98|31.89|29.69|0
1713164100000|2024-04-15 06:55:00|32.04|29.84|31.76|29.56|32.11|29.91|31.07|28.87|0
1713164400000|2024-04-15 07:00:00|31.63|29.43|31.06|28.86|31.76|29.56|30.81|28.61|0
1713164700000|2024-04-15 07:05:00|31.04|28.84|31.09|28.89|31.26|29.06|30.99|28.79|0
1713165000000|2024-04-15 07:10:00|31.07|28.87|31.45|29.25|31.59|29.39|31.07|28.87|0
1713165300000|2024-04-15 07:15:00|31.42|29.22|31.28|29.08|31.89|29.69|31.22|29.02|0
1713165600000|2024-04-15 07:20:00|31.25|29.05|31.78|29.58|31.82|29.62|31.11|28.91|0
1713165900000|2024-04-15 07:25:00|31.75|29.55|31.65|29.45|31.85|29.65|31.55|29.35|0
1713166200000|2024-04-15 07:30:00|31.68|29.48|31.81|29.61|32.22|30.02|31.48|29.28|0
1713166500000|2024-04-15 07:35:00|31.78|29.58|31.31|29.11|31.85|29.65|31.27|29.07|0
1713166800000|2024-04-15 07:40:00|31.27|29.07|31.71|29.51|31.71|29.51|31.14|28.94|0
1713167100000|2024-04-15 07:45:00|31.66|29.46|31.57|29.37|32.18|29.98|31.47|29.27|0
1713167400000|2024-04-15 07:50:00|31.47|29.27|31.18|28.98|31.5|29.3|31.13|28.93|0
1713167700000|2024-04-15 07:55:00|31.2|29|30.93|28.73|31.26|29.06|30.93|28.73|0
1713168000000|2024-04-15 08:00:00|30.9|28.7|30.9|28.7|31.06|28.86|30.73|28.53|0
1713168300000|2024-04-15 08:05:00|30.93|28.73|31.03|28.83|31.16|28.96|30.73|28.53|0
1713168600000|2024-04-15 08:10:00|31.04|28.84|31.12|28.92|31.22|29.02|30.89|28.69|0
1713168900000|2024-04-15 08:15:00|30.96|28.76|30.92|28.72|31.12|28.92|30.79|28.59|0
1713169200000|2024-04-15 08:20:00|30.91|28.71|31.15|28.95|31.22|29.02|30.85|28.65|0
1713169500000|2024-04-15 08:25:00|31.18|28.98|31.28|29.08|31.52|29.32|31.15|28.95|0
1713169800000|2024-04-15 08:30:00|31.25|29.05|31.01|28.81|31.35|29.15|31.01|28.81|0
1713170100000|2024-04-15 08:35:00|31.15|28.95|30.98|28.78|31.15|28.95|30.81|28.61|0
1713170400000|2024-04-15 08:40:00|30.88|28.68|31.11|28.91|31.18|28.98|30.88|28.68|0
1713170700000|2024-04-15 08:45:00|31.14|28.94|31.11|28.91|31.37|29.17|30.94|28.74|0
1713171000000|2024-04-15 08:50:00|31.09|28.89|31.07|28.87|31.37|29.17|31.05|28.85|0
1713171300000|2024-04-15 08:55:00|31.04|28.84|31.37|29.17|31.43|29.23|30.94|28.74|0
1713171600000|2024-04-15 09:00:00|31.4|29.2|30.93|28.73|31.43|29.23|30.9|28.7|0
1713171900000|2024-04-15 09:05:00|30.9|28.7|30.77|28.57|30.93|28.73|30.7|28.5|0
1713172200000|2024-04-15 09:10:00|30.75|28.55|31.46|29.26|31.49|29.29|30.7|28.5|0
1713172500000|2024-04-15 09:15:00|31.49|29.29|31.56|29.36|31.63|29.43|31.29|29.09|0
1713172800000|2024-04-15 09:20:00|31.59|29.39|31.86|29.66|32.03|29.83|31.49|29.29|0
1713173100000|2024-04-15 09:25:00|31.93|29.73|31.86|29.66|31.99|29.79|31.66|29.46|0
1713173400000|2024-04-15 09:30:00|31.82|29.62|31.96|29.76|32.06|29.86|31.79|29.59|0
1713173700000|2024-04-15 09:35:00|31.97|29.77|32.13|29.93|32.34|30.14|31.75|29.55|0
1713174000000|2024-04-15 09:40:00|32.12|29.92|31.83|29.63|32.12|29.92|31.83|29.63|0
1713174300000|2024-04-15 09:45:00|31.86|29.66|31.82|29.62|31.99|29.79|31.79|29.59|0
1713174600000|2024-04-15 09:50:00|31.86|29.66|32.3|30.1|32.37|30.17|31.82|29.62|0
1713174900000|2024-04-15 09:55:00|32.26|30.06|32.12|29.92|32.3|30.1|32.09|29.89|0
1713175200000|2024-04-15 10:00:00|32.09|29.89|31.95|29.75|32.12|29.92|31.89|29.69|0
1713175500000|2024-04-15 10:05:00|31.99|29.79|31.78|29.58|31.99|29.79|31.68|29.48|0
1713175800000|2024-04-15 10:10:00|31.81|29.61|31.95|29.75|32.02|29.82|31.78|29.58|0
1713176100000|2024-04-15 10:15:00|31.91|29.71|31.98|29.78|31.98|29.78|31.61|29.41|0
1713176400000|2024-04-15 10:20:00|32.01|29.81|32.28|30.08|32.32|30.12|31.84|29.64|0
1713176700000|2024-04-15 10:25:00|32.32|30.12|32.45|30.25|32.45|30.25|32.11|29.91|0
1713177000000|2024-04-15 10:30:00|32.42|30.22|32.14|29.94|32.42|30.22|32.11|29.91|0
1713177300000|2024-04-15 10:35:00|32.21|30.01|32|29.8|32.28|30.08|32|29.8|0
1713177600000|2024-04-15 10:40:00|32.04|29.84|32.17|29.97|32.34|30.14|32|29.8|0
1713177900000|2024-04-15 10:45:00|32.14|29.94|32|29.8|32.17|29.97|31.96|29.76|0
1713178200000|2024-04-15 10:50:00|31.96|29.76|31.93|29.73|32.07|29.87|31.79|29.59|0
1713178500000|2024-04-15 10:55:00|32|29.8|32.23|30.03|32.3|30.1|31.93|29.73|0
1713178800000|2024-04-15 11:00:00|32.26|30.06|32.09|29.89|32.26|30.06|31.79|29.59|0
1713179100000|2024-04-15 11:05:00|32.13|29.93|31.95|29.75|32.33|30.13|31.79|29.59|0
1713179400000|2024-04-15 11:10:00|31.97|29.77|31.95|29.75|32.02|29.82|31.78|29.58|0
1713179700000|2024-04-15 11:15:00|31.99|29.79|31.9|29.7|32.05|29.85|31.75|29.55|0
1713180000000|2024-04-15 11:20:00|31.88|29.68|31.88|29.68|31.98|29.78|31.78|29.58|0
1713180300000|2024-04-15 11:25:00|31.85|29.65|31.31|29.11|31.88|29.68|31.08|28.88|0
1713180600000|2024-04-15 11:30:00|31.34|29.14|31.67|29.47|31.77|29.57|31.24|29.04|0
1713180900000|2024-04-15 11:35:00|31.64|29.44|31.34|29.14|31.67|29.47|31.27|29.07|0
1713181200000|2024-04-15 11:40:00|31.3|29.1|31.1|28.9|31.5|29.3|31.02|28.82|0
1713181500000|2024-04-15 11:45:00|31.13|28.93|30.51|28.31|31.75|29.55|30.51|28.31|0
1713181800000|2024-04-15 11:50:00|30.47|28.27|30.7|28.5|30.7|28.5|30.44|28.24|0
1713182100000|2024-04-15 11:55:00|30.74|28.54|30.5|28.3|30.74|28.54|30.44|28.24|0
1713182400000|2024-04-15 12:00:00|30.49|28.29|30.7|28.5|30.83|28.63|30.45|28.25|0
1713182700000|2024-04-15 12:05:00|30.63|28.43|30.53|28.33|30.66|28.46|30.37|28.17|0
1713183000000|2024-04-15 12:10:00|30.5|28.3|30.53|28.33|30.59|28.39|30.43|28.23|0
1713183300000|2024-04-15 12:15:00|30.55|28.35|30.4|28.2|30.59|28.39|30.2|28|0
1713183600000|2024-04-15 12:20:00|30.43|28.23|30.13|27.93|30.46|28.26|30.07|27.87|0
1713183900000|2024-04-15 12:25:00|30.1|27.9|29.85|27.65|30.42|28.22|29.68|27.48|0
1713184200000|2024-04-15 12:30:00|30.65|28.45|29.26|27.06|30.92|28.72|28.98|26.78|0
1713184500000|2024-04-15 12:35:00|29.2|27|29.04|26.84|29.2|27|28.08|25.88|0
1713184800000|2024-04-15 12:40:00|29.01|26.81|28.97|26.77|29.03|26.83|28.54|26.34|0
1713185100000|2024-04-15 12:45:00|28.94|26.74|28.97|26.77|29.07|26.87|28.72|26.52|0
1713185400000|2024-04-15 12:50:00|29|26.8|28.69|26.49|29.28|27.08|28.59|26.39|0
1713185700000|2024-04-15 12:55:00|28.65|26.45|28.65|26.45|28.93|26.73|28.4|26.2|0
1713186000000|2024-04-15 13:00:00|28.56|26.36|28.28|26.08|28.62|26.42|28.13|25.93|0
1713186300000|2024-04-15 13:05:00|28.25|26.05|28.46|26.26|28.46|26.26|27.97|25.77|0
1713186600000|2024-04-15 13:10:00|28.43|26.23|28.09|25.89|28.43|26.23|28.06|25.86|0
1713186900000|2024-04-15 13:15:00|28.06|25.86|28.27|26.07|28.27|26.07|27.97|25.77|0
1713187200000|2024-04-15 13:20:00|28.21|26.01|28.24|26.04|28.3|26.1|28.09|25.89|0
1713187500000|2024-04-15 13:25:00|28.33|26.13|28.05|25.85|28.48|26.28|27.93|25.73|0
1713187800000|2024-04-15 13:30:00|28.14|25.94|28.61|26.41|29.07|26.87|27.93|25.73|0
1713188100000|2024-04-15 13:35:00|28.51|26.31|28.58|26.38|28.8|26.6|27.96|25.76|0
1713188400000|2024-04-15 13:40:00|28.45|26.25|28.08|25.88|28.51|26.31|27.87|25.67|0
1713188700000|2024-04-15 13:45:00|28.02|25.82|28.51|26.31|28.98|26.78|27.9|25.7|0
1713189000000|2024-04-15 13:50:00|28.54|26.34|27.86|25.66|28.69|26.49|27.76|25.56|0
1713189300000|2024-04-15 13:55:00|27.73|25.53|27.91|25.71|28.35|26.15|27.73|25.53|0
1713189600000|2024-04-15 14:00:00|27.94|25.74|28.31|26.11|28.44|26.24|27.79|25.59|0
1713189900000|2024-04-15 14:05:00|28.4|26.2|30.12|27.92|30.12|27.92|28.25|26.05|0
1713190200000|2024-04-15 14:10:00|30.22|28.02|31.05|28.85|31.69|29.49|30.22|28.02|0
1713190500000|2024-04-15 14:15:00|30.95|28.75|30.25|28.05|31.05|28.85|29.79|27.59|0
1713190800000|2024-04-15 14:20:00|30.28|28.08|30.8|28.6|31.28|29.08|29.08|26.88|0
1713191100000|2024-04-15 14:25:00|30.83|28.63|30.99|28.79|31.36|29.16|30.69|28.49|0
1713191400000|2024-04-15 14:30:00|30.96|28.76|31.33|29.13|31.33|29.13|30.39|28.19|0
1713191700000|2024-04-15 14:35:00|31.43|29.23|32.44|30.24|32.85|30.65|30.86|28.66|0
1713192000000|2024-04-15 14:40:00|32.4|30.2|31.95|29.75|32.5|30.3|31.68|29.48|0
1713192300000|2024-04-15 14:45:00|31.92|29.72|32.86|30.66|33.71|31.51|31.92|29.72|0
1713192600000|2024-04-15 14:50:00|32.79|30.59|33.99|31.79|34.06|31.86|32.79|30.59|0
1713192900000|2024-04-15 14:55:00|33.95|31.75|34.49|32.29|34.49|32.29|33.49|31.29|0
1713193200000|2024-04-15 15:00:00|34.45|32.25|34.72|32.52|35.38|33.18|34.3|32.1|0
1713193500000|2024-04-15 15:05:00|34.8|32.6|35.16|32.96|35.16|32.96|34.62|32.42|0
1713193800000|2024-04-15 15:10:00|35.09|32.89|34.22|32.02|35.09|32.89|34|31.8|0
1713194100000|2024-04-15 15:15:00|34.32|32.12|34.43|32.23|34.76|32.56|34.32|32.12|0
1713194400000|2024-04-15 15:20:00|34.47|32.27|34.64|32.44|35.01|32.81|34.43|32.23|0
1713194700000|2024-04-15 15:25:00|34.72|32.52|34.04|31.84|34.79|32.59|33.86|31.66|0
1713195000000|2024-04-15 15:30:00|34.01|31.81|33.22|31.02|34.08|31.88|33.15|30.95|0
1713195300000|2024-04-15 15:35:00|33.26|31.06|32.53|30.33|33.84|31.64|32.12|29.92|0
1713195600000|2024-04-15 15:40:00|32.5|30.3|32.88|30.68|33.05|30.85|32.15|29.95|0
1713195900000|2024-04-15 15:45:00|32.91|30.71|32.91|30.71|33.01|30.81|32.39|30.19|0
1713196200000|2024-04-15 15:50:00|32.94|30.74|31.77|29.57|33.01|30.81|31.73|29.53|0
1713196500000|2024-04-15 15:55:00|31.7|29.5|32.04|29.84|32.18|29.98|31.7|29.5|0
1713196800000|2024-04-15 16:00:00|32.07|29.87|31.69|29.49|32.21|30.01|31.69|29.49|0
1713197100000|2024-04-15 16:05:00|31.73|29.53|31.79|29.59|32.17|29.97|31.73|29.53|0
1713197400000|2024-04-15 16:10:00|31.76|29.56|31.93|29.73|32.17|29.97|31.69|29.49|0
1713197700000|2024-04-15 16:15:00|31.96|29.76|32.93|30.73|33|30.8|31.83|29.63|0
1713198000000|2024-04-15 16:20:00|32.89|30.69|33.42|31.22|34.5|32.3|32.68|30.48|0
1713198300000|2024-04-15 16:25:00|33.31|31.11|34.54|32.34|34.79|32.59|33.31|31.11|0
1713198600000|2024-04-15 16:30:00|34.5|32.3|35.08|32.88|35.42|33.22|34.5|32.3|0
1713198900000|2024-04-15 16:35:00|35.1|32.9|35.6|33.4|35.91|33.71|34.94|32.74|0
1713199200000|2024-04-15 16:40:00|35.53|33.33|35.94|33.74|36.32|34.12|35.04|32.84|0
1713199500000|2024-04-15 16:45:00|36.1|33.9|35.9|33.7|36.36|34.16|35.57|33.37|0
1713199800000|2024-04-15 16:50:00|35.98|33.78|35.71|33.51|36.09|33.89|35.53|33.33|0
1713200100000|2024-04-15 16:55:00|35.83|33.63|35.49|33.29|36.01|33.81|35.34|33.14|0
1713200400000|2024-04-15 17:00:00|35.56|33.36|35.6|33.4|36.2|34|35.37|33.17|0
1713200700000|2024-04-15 17:05:00|35.71|33.51|35|32.8|35.71|33.51|34.78|32.58|0
1713201000000|2024-04-15 17:10:00|34.96|32.76|36.08|33.88|36.16|33.96|34.96|32.76|0
1713201300000|2024-04-15 17:15:00|36.04|33.84|37.7|35.5|37.7|35.5|36.04|33.84|0
1713201600000|2024-04-15 17:20:00|37.66|35.46|38.73|36.53|38.94|36.74|37.66|35.46|0
1713201900000|2024-04-15 17:25:00|38.9|36.7|41.13|38.93|41.13|38.93|38.65|36.45|0
1713202200000|2024-04-15 17:30:00|41.3|39.1|41.81|39.61|42.72|40.52|41.21|39.01|0
1713202500000|2024-04-15 17:35:00|41.68|39.48|43.48|41.28|43.56|41.36|38.65|36.45|0
1713202800000|2024-04-15 17:40:00|43.56|41.36|43.47|41.27|44.05|41.85|42.26|40.06|0
1713203100000|2024-04-15 17:45:00|43.52|41.32|44.18|41.98|44.45|42.25|42.86|40.66|0
1713203400000|2024-04-15 17:50:00|44.27|42.07|43.51|41.31|45.03|42.83|43.2|41|0
1713203700000|2024-04-15 17:55:00|43.56|41.36|42.46|40.26|43.82|41.62|42.25|40.05|0
1713204000000|2024-04-15 18:00:00|42.68|40.48|43.29|41.09|43.99|41.79|42.51|40.31|0
1713204300000|2024-04-15 18:05:00|43.37|41.17|43.99|41.79|44.21|42.01|42.89|40.69|0
1713204600000|2024-04-15 18:10:00|43.95|41.75|46.54|44.34|46.68|44.48|43.6|41.4|0
1713204900000|2024-04-15 18:15:00|46.59|44.39|46.08|43.88|47.14|44.94|46.08|43.88|0
1713205200000|2024-04-15 18:20:00|46.13|43.93|46.23|44.03|46.46|44.26|45.36|43.16|0
1713205500000|2024-04-15 18:25:00|46.27|44.07|45.72|43.52|46.27|44.07|44.91|42.71|0
1713205800000|2024-04-15 18:30:00|45.86|43.66|43.1|40.9|46.09|43.89|43.01|40.81|0
1713206100000|2024-04-15 18:35:00|43.14|40.94|43.58|41.38|43.76|41.56|42.23|40.03|0
1713206400000|2024-04-15 18:40:00|43.54|41.34|43.89|41.69|44.07|41.87|42.81|40.61|0
1713206700000|2024-04-15 18:45:00|43.87|41.67|44.87|42.67|44.94|42.74|43.8|41.6|0
1713207000000|2024-04-15 18:50:00|44.78|42.58|46.28|44.08|46.39|44.19|44.69|42.49|0
1713207300000|2024-04-15 18:55:00|46.3|44.1|45.01|42.81|46.35|44.15|44.57|42.37|0
1713207600000|2024-04-15 19:00:00|45.11|42.91|46.25|44.05|46.34|44.14|44.97|42.77|0
1713207900000|2024-04-15 19:05:00|46.66|44.46|45.85|43.65|46.76|44.56|45.85|43.65|0
1713208200000|2024-04-15 19:10:00|45.83|43.63|46.38|44.18|46.38|44.18|45.51|43.31|0
1713208500000|2024-04-15 19:15:00|46.29|44.09|47.88|45.68|47.98|45.78|45.92|43.72|0
1713208800000|2024-04-15 19:20:00|47.83|45.63|46|43.8|47.83|45.63|45.68|43.48|0
1713209100000|2024-04-15 19:25:00|46.05|43.85|46.74|44.54|46.88|44.68|45.64|43.44|0
1713209400000|2024-04-15 19:30:00|46.65|44.45|45.63|43.43|46.7|44.5|44.91|42.71|0
1713209700000|2024-04-15 19:35:00|45.68|43.48|45.4|43.2|46.23|44.03|45.22|43.02|0
1713210000000|2024-04-15 19:40:00|45.35|43.15|46.5|44.3|46.6|44.4|45.26|43.06|0
1713210300000|2024-04-15 19:45:00|46.59|44.39|44.99|42.79|46.59|44.39|44.96|42.76|0
1713210600000|2024-04-15 19:50:00|44.92|42.72|45.39|43.19|45.94|43.74|44.92|42.72|0
1713210900000|2024-04-15 19:55:00|45.66|43.46|46.21|44.01|46.26|44.06|44.98|42.78|0
1713211200000|2024-04-15 20:00:00|46.08|43.88|47.41|45.21|47.55|45.35|46.08|43.88|0
1713211500000|2024-04-15 20:05:00|47.46|45.26|47.36|45.16|47.46|45.26|47.27|45.07|0
1713211800000|2024-04-15 20:10:00|47.31|45.11|47.45|45.25|47.5|45.3|47.22|45.02|0
1713212100000|2024-04-15 20:15:00|47.5|45.1|47.64|45.24|47.74|45.34|47.5|45.1|0
1713212400000|2024-04-15 20:20:00|47.6|45.2|47.69|45.29|47.81|45.41|47.59|45.19|0
1713212700000|2024-04-15 20:25:00|47.71|45.31|47.73|45.33|47.83|45.43|47.59|45.19|0
1713213000000|2024-04-15 20:30:00|47.82|45.42|47.82|45.42|47.87|45.47|47.73|45.33|0
1713213300000|2024-04-15 20:35:00|47.87|45.47|48.25|45.85|48.25|45.85|47.87|45.47|0
1713213600000|2024-04-15 20:40:00|48.2|45.8|48.39|45.99|48.53|46.13|48.1|45.7|0
1713213900000|2024-04-15 20:45:00|48.34|45.94|48.1|45.7|48.34|45.94|48.1|45.7|0
1713214200000|2024-04-15 20:50:00|48.05|45.65|47.67|45.27|48.05|45.65|47.67|45.27|0
1713214500000|2024-04-15 20:55:00|47.62|45.22|47.27|44.87|47.62|45.22|46.87|44.47|0
1713214800000|2024-04-15 21:00:00|47.16|44.76|47.23|44.83|47.23|44.83|47.1|44.7|0
1713215100000|2024-04-15 21:05:00|47.18|44.78|47.31|44.91|47.39|44.99|47.15|44.75|0
1713215400000|2024-04-15 21:10:00|47.34|44.94|47.38|44.98|47.38|44.98|47.3|44.9|0
1713215700000|2024-04-15 21:15:00|47.36|44.96|47.45|45.05|47.45|45.05|47.32|44.92|0
1713216000000|2024-04-15 21:20:00|47.44|45.04|47.37|44.97|47.49|45.09|47.36|44.96|0
1713216300000|2024-04-15 21:25:00|47.36|44.96|47.43|45.03|47.52|45.12|47.36|44.96|0
1713216600000|2024-04-15 21:30:00|47.45|45.05|47.49|45.09|47.63|45.23|47.44|45.04|0
1713216900000|2024-04-15 21:35:00|47.47|45.07|47.46|45.06|47.52|45.12|47.46|45.06|0
1713217200000|2024-04-15 21:40:00|47.45|45.05|47.45|45.05|47.5|45.1|47.43|45.03|0
1713217500000|2024-04-15 21:45:00|47.44|45.04|47.44|45.04|47.48|45.08|47.42|45.02|0
1713217800000|2024-04-15 21:50:00|47.45|45.05|47.42|45.02|47.5|45.1|47.37|44.97|0
1713218100000|2024-04-15 21:55:00|47.35|44.95|47.37|44.97|47.49|45.09|47.33|44.93|0
1713218400000|2024-04-15 22:00:00|46.86|44.46|47.02|44.62|47.02|44.62|46.28|43.88|0
1713218700000|2024-04-15 22:05:00|46.99|44.59|46.87|44.47|46.99|44.59|46.73|44.33|0
1713219000000|2024-04-15 22:10:00|46.83|44.43|46.36|43.96|46.87|44.47|46.27|43.87|0
1713219300000|2024-04-15 22:15:00|46.31|43.91|46.59|44.19|46.82|44.42|46.31|43.91|0
1713219600000|2024-04-15 22:20:00|46.57|44.17|46.54|44.14|46.66|44.26|46.49|44.09|0
1713219900000|2024-04-15 22:25:00|46.49|44.09|46.77|44.37|46.81|44.41|46.35|43.95|0
1713220200000|2024-04-15 22:30:00|46.72|44.32|46.53|44.13|46.77|44.37|46.46|44.06|0
1713220500000|2024-04-15 22:35:00|46.49|44.09|46.58|44.18|46.62|44.22|46.39|43.99|0
1713220800000|2024-04-15 22:40:00|46.62|44.22|46.57|44.17|46.76|44.36|46.57|44.17|0
1713221100000|2024-04-15 22:45:00|46.6|44.2|46.57|44.17|46.66|44.26|46.25|43.85|0
1713221400000|2024-04-15 22:50:00|46.55|44.15|46.47|44.07|46.57|44.17|46.38|43.98|0
1713221700000|2024-04-15 22:55:00|46.43|44.03|46.38|43.98|46.57|44.17|46.38|43.98|0
1713222000000|2024-04-15 23:00:00|46.47|44.07|46.89|44.49|47.31|44.91|46.47|44.07|0
1713222300000|2024-04-15 23:05:00|46.79|44.39|46.7|44.3|46.98|44.58|46.7|44.3|0
1713222600000|2024-04-15 23:10:00|46.65|44.25|46.97|44.57|47.02|44.62|46.58|44.18|0
1713222900000|2024-04-15 23:15:00|47|44.6|47.49|45.09|48.25|45.85|46.93|44.53|0
1713223200000|2024-04-15 23:20:00|47.53|45.13|47.79|45.39|48.33|45.93|47.16|44.76|0
1713223500000|2024-04-15 23:25:00|47.74|45.34|47.64|45.24|47.84|45.44|47.6|45.2|0
1713223800000|2024-04-15 23:30:00|47.69|45.29|47.59|45.19|47.88|45.48|47.41|45.01|0
1713224100000|2024-04-15 23:35:00|47.64|45.24|47.4|45|47.64|45.24|47.31|44.91|0
1713224400000|2024-04-15 23:40:00|47.36|44.96|47.38|44.98|47.49|45.09|47.17|44.77|0
1713224700000|2024-04-15 23:45:00|47.4|45|47.12|44.72|47.45|45.05|47.12|44.72|0
1713225000000|2024-04-15 23:50:00|47.16|44.76|47.25|44.85|47.47|45.07|47.07|44.67|0
1713225300000|2024-04-15 23:55:00|47.3|44.9|47.44|45.04|47.53|45.13|47.25|44.85|0
1713225600000|2024-04-16 00:00:00|47.39|44.99|46.74|44.34|47.63|45.23|46.64|44.24|0
1713225900000|2024-04-16 00:05:00|46.78|44.38|46.87|44.47|46.92|44.52|46.69|44.29|0
1713226200000|2024-04-16 00:10:00|46.92|44.52|46.82|44.42|47.06|44.66|46.69|44.29|0
1713226500000|2024-04-16 00:15:00|46.72|44.52|46.81|44.61|46.86|44.66|46.45|44.25|0
1713226800000|2024-04-16 00:20:00|46.77|44.57|46.95|44.75|47.23|45.03|46.67|44.47|0
1713227100000|2024-04-16 00:25:00|47|44.8|46.71|44.51|47.04|44.84|46.62|44.42|0
1713227400000|2024-04-16 00:30:00|46.67|44.47|46.9|44.7|46.95|44.75|46.62|44.42|0
1713227700000|2024-04-16 00:35:00|46.94|44.74|47.03|44.83|47.04|44.84|46.62|44.42|0
1713228000000|2024-04-16 00:40:00|46.99|44.79|46.66|44.46|46.99|44.79|46.61|44.41|0
1713228300000|2024-04-16 00:45:00|46.71|44.51|46.84|44.64|46.89|44.69|46.57|44.37|0
1713228600000|2024-04-16 00:50:00|46.89|44.69|47.21|45.01|47.26|45.06|46.89|44.69|0
1713228900000|2024-04-16 00:55:00|47.26|45.06|47.3|45.1|47.35|45.15|47.16|44.96|0
1713229200000|2024-04-16 01:00:00|47.26|45.06|46.96|44.76|47.26|45.06|46.82|44.62|0
1713229500000|2024-04-16 01:05:00|46.91|44.71|47.76|45.56|47.99|45.79|46.87|44.67|0
1713229800000|2024-04-16 01:10:00|47.8|45.6|48.01|45.81|48.09|45.89|47.75|45.55|0
1713230100000|2024-04-16 01:15:00|47.99|45.79|47.96|45.76|48.32|46.12|47.96|45.76|0
1713230400000|2024-04-16 01:20:00|47.94|45.74|47.65|45.45|47.99|45.79|47.42|45.22|0
1713230700000|2024-04-16 01:25:00|47.6|45.4|47.65|45.45|47.74|45.54|47.49|45.29|0
1713231000000|2024-04-16 01:30:00|47.6|45.4|47.5|45.3|47.67|45.47|47.41|45.21|0
1713231300000|2024-04-16 01:35:00|47.46|45.26|47.57|45.37|47.6|45.4|47.23|45.03|0
1713231600000|2024-04-16 01:40:00|47.87|45.67|47.86|45.66|48.15|45.95|47.7|45.5|0
1713231900000|2024-04-16 01:45:00|47.82|45.62|47.63|45.43|47.82|45.62|47.44|45.24|0
1713232200000|2024-04-16 01:50:00|47.67|45.47|47.74|45.54|47.86|45.66|47.44|45.24|0
1713232500000|2024-04-16 01:55:00|47.72|45.52|47.86|45.66|48|45.8|47.69|45.49|0
1713232800000|2024-04-16 02:00:00|47.81|45.61|48.33|46.13|48.33|46.13|47.67|45.47|0
1713233100000|2024-04-16 02:05:00|48.37|46.17|47.99|45.79|48.37|46.17|47.9|45.7|0
1713233400000|2024-04-16 02:10:00|48.02|45.82|48.08|45.88|48.25|46.05|47.9|45.7|0
1713233700000|2024-04-16 02:15:00|48.11|45.91|47.94|45.74|48.11|45.91|47.8|45.6|0
1713234000000|2024-04-16 02:20:00|47.89|45.69|47.89|45.69|48.08|45.88|47.8|45.6|0
1713234300000|2024-04-16 02:25:00|47.86|45.66|50|47.8|50.35|48.15|47.84|45.64|0
1713234600000|2024-04-16 02:30:00|50.05|47.85|49.12|46.92|50.05|47.85|49.03|46.83|0
1713234900000|2024-04-16 02:35:00|49.08|46.88|50.89|48.69|51.39|49.19|49.08|46.88|0
1713235200000|2024-04-16 02:40:00|50.86|48.66|50.09|47.89|50.86|48.66|49.8|47.6|0
1713235500000|2024-04-16 02:45:00|50.04|47.84|49.89|47.69|50.09|47.89|49.75|47.55|0
1713235800000|2024-04-16 02:50:00|49.84|47.64|49.4|47.2|49.84|47.64|49.33|47.13|0
1713236100000|2024-04-16 02:55:00|49.45|47.25|49.79|47.59|50.1|47.9|49.25|47.05|0
1713236400000|2024-04-16 03:00:00|49.84|47.64|50.16|47.96|50.18|47.98|49.74|47.54|0
1713236700000|2024-04-16 03:05:00|50.18|47.98|50.35|48.15|50.47|48.27|50.13|47.93|0
1713237000000|2024-04-16 03:10:00|50.33|48.13|50.52|48.32|50.62|48.42|50.27|48.07|0
1713237300000|2024-04-16 03:15:00|50.57|48.37|50.34|48.14|50.62|48.42|50.17|47.97|0
1713237600000|2024-04-16 03:20:00|50.32|48.12|50.27|48.07|50.42|48.22|49.92|47.72|0
1713237900000|2024-04-16 03:25:00|50.32|48.12|50.17|47.97|50.41|48.21|50.17|47.97|0
1713238200000|2024-04-16 03:30:00|50.19|47.99|50.56|48.36|50.65|48.45|50.19|47.99|0
1713238500000|2024-04-16 03:35:00|50.41|48.21|50.38|48.18|50.45|48.25|50.11|47.91|0
1713238800000|2024-04-16 03:40:00|50.4|48.2|50.35|48.15|50.75|48.55|50.3|48.1|0
1713239100000|2024-04-16 03:45:00|50.4|48.2|49.71|47.51|50.45|48.25|49.71|47.51|0
1713239400000|2024-04-16 03:50:00|49.76|47.56|49.91|47.71|49.91|47.71|49.66|47.46|0
1713239700000|2024-04-16 03:55:00|49.93|47.73|49.51|47.31|49.95|47.75|49.51|47.31|0
1713240000000|2024-04-16 04:00:00|49.56|47.36|49.75|47.55|49.78|47.58|49.56|47.36|0
1713240300000|2024-04-16 04:05:00|49.73|47.53|49.7|47.5|49.8|47.6|49.65|47.45|0
1713240600000|2024-04-16 04:10:00|49.75|47.55|49.65|47.45|49.8|47.6|49.6|47.4|0
1713240900000|2024-04-16 04:15:00|49.67|47.47|49.69|47.49|49.87|47.67|49.65|47.45|0
1713241200000|2024-04-16 04:20:00|49.67|47.47|49.64|47.44|49.84|47.64|49.6|47.4|0
1713241500000|2024-04-16 04:25:00|49.67|47.47|49.74|47.54|49.79|47.59|49.59|47.39|0
1713241800000|2024-04-16 04:30:00|49.69|47.49|50.22|48.02|50.42|48.22|49.69|47.49|0
1713242100000|2024-04-16 04:35:00|50.27|48.07|49.34|47.14|50.27|48.07|49.32|47.12|0
1713242400000|2024-04-16 04:40:00|49.39|47.19|49.92|47.72|50.07|47.87|49.29|47.09|0
1713242700000|2024-04-16 04:45:00|49.97|47.77|49.72|47.52|50.07|47.87|49.68|47.48|0
1713243000000|2024-04-16 04:50:00|49.68|47.48|49.5|47.3|49.68|47.48|49.48|47.28|0
1713243300000|2024-04-16 04:55:00|49.48|47.28|49.43|47.23|49.57|47.37|49.33|47.13|0
1713243600000|2024-04-16 05:00:00|49.4|47.2|48.98|46.78|49.52|47.32|48.93|46.73|0
1713243900000|2024-04-16 05:05:00|48.93|46.73|48.4|46.2|48.93|46.73|48.36|46.16|0
1713244200000|2024-04-16 05:10:00|48.33|46.13|47.76|45.56|48.5|46.3|47.65|45.45|0
1713244500000|2024-04-16 05:15:00|47.81|45.61|47.59|45.39|47.86|45.66|47.48|45.28|0
1713244800000|2024-04-16 05:20:00|47.57|45.37|47.57|45.37|47.81|45.61|47.5|45.3|0
1713245100000|2024-04-16 05:25:00|47.54|45.34|47.38|45.18|47.61|45.41|47.23|45.03|0
1713245400000|2024-04-16 05:30:00|47.35|45.15|47.51|45.31|47.56|45.36|47.23|45.03|0
1713245700000|2024-04-16 05:35:00|47.49|45.29|47.35|45.15|47.63|45.43|47.35|45.15|0
1713246000000|2024-04-16 05:40:00|47.32|45.12|47.51|45.31|47.51|45.31|47.18|44.98|0
1713246300000|2024-04-16 05:45:00|47.46|45.26|47.43|45.23|47.55|45.35|47.27|45.07|0
1713246600000|2024-04-16 05:50:00|47.41|45.21|47.41|45.21|47.46|45.26|47.27|45.07|0
1713246900000|2024-04-16 05:55:00|47.45|45.25|47.62|45.42|47.62|45.42|47.26|45.06|0
1713247200000|2024-04-16 06:00:00|47.64|45.44|47.9|45.7|47.99|45.79|47.4|45.2|0
1713247500000|2024-04-16 06:05:00|47.87|45.67|47.94|45.74|48.11|45.91|47.73|45.53|0
1713247800000|2024-04-16 06:10:00|47.97|45.77|48.15|45.95|48.32|46.12|47.94|45.74|0
1713248100000|2024-04-16 06:15:00|48.13|45.93|48.1|45.9|48.2|46|47.94|45.74|0
1713248400000|2024-04-16 06:20:00|48.06|45.86|48.2|46|48.73|46.53|47.86|45.66|0
1713248700000|2024-04-16 06:25:00|48.22|46.02|48.29|46.09|48.43|46.23|48.12|45.92|0
1713249000000|2024-04-16 06:30:00|48.34|46.14|48.77|46.57|49.35|47.15|48.34|46.14|0
1713249300000|2024-04-16 06:35:00|48.74|46.54|48.67|46.47|49.23|47.03|48.67|46.47|0
1713249600000|2024-04-16 06:40:00|48.62|46.42|48.47|46.27|48.71|46.51|48.33|46.13|0
1713249900000|2024-04-16 06:45:00|48.45|46.25|48.71|46.51|48.76|46.56|48.18|45.98|0
1713250200000|2024-04-16 06:50:00|48.68|46.48|48.85|46.65|48.95|46.75|48.37|46.17|0
1713250500000|2024-04-16 06:55:00|48.9|46.7|48.89|46.69|48.92|46.72|48.56|46.36|0
1713250800000|2024-04-16 07:00:00|48.75|46.55|48.17|45.97|49.04|46.84|48.03|45.83|0
1713251100000|2024-04-16 07:05:00|48.27|46.07|48.1|45.9|48.55|46.35|47.58|45.38|0
1713251400000|2024-04-16 07:10:00|48.31|46.11|47.93|45.73|48.74|46.54|47.69|45.49|0
1713251700000|2024-04-16 07:15:00|47.88|45.68|47.59|45.39|48.45|46.25|47.45|45.25|0
1713252000000|2024-04-16 07:20:00|47.5|45.3|47.16|44.96|48.02|45.82|46.98|44.78|0
1713252300000|2024-04-16 07:25:00|47.07|44.87|47.21|45.01|47.68|45.48|47.02|44.82|0
1713252600000|2024-04-16 07:30:00|47.16|44.96|47.51|45.31|47.73|45.53|47.16|44.96|0
1713252900000|2024-04-16 07:35:00|47.48|45.28|46.99|44.79|47.74|45.54|46.85|44.65|0
1713253200000|2024-04-16 07:40:00|47.03|44.83|47.22|45.02|47.31|45.11|46.94|44.74|0
1713253500000|2024-04-16 07:45:00|47.31|45.11|47.53|45.33|47.64|45.44|46.63|44.43|0
1713253800000|2024-04-16 07:50:00|47.48|45.28|47.72|45.52|48.39|46.19|47.34|45.14|0
1713254100000|2024-04-16 07:55:00|47.62|45.42|47.01|44.81|47.62|45.42|47.01|44.81|0
1713254400000|2024-04-16 08:00:00|46.99|44.79|46.87|44.67|47.43|45.23|46.73|44.53|0
1713254700000|2024-04-16 08:05:00|46.82|44.62|47|44.8|47.57|45.37|46.82|44.62|0
1713255000000|2024-04-16 08:10:00|47.03|44.83|46.72|44.52|47.14|44.94|46.63|44.43|0
1713255300000|2024-04-16 08:15:00|46.81|44.61|47.33|45.13|47.33|45.13|46.77|44.57|0
1713255600000|2024-04-16 08:20:00|47.42|45.22|47.56|45.36|47.66|45.46|47.18|44.98|0
1713255900000|2024-04-16 08:25:00|47.61|45.41|47.22|45.02|47.7|45.5|46.99|44.79|0
1713256200000|2024-04-16 08:30:00|47.32|45.12|47.22|45.02|47.55|45.35|47.08|44.88|0
1713256500000|2024-04-16 08:35:00|47.17|44.97|46.92|44.72|47.27|45.07|46.75|44.55|0
1713256800000|2024-04-16 08:40:00|46.89|44.69|47.64|45.44|47.64|45.44|46.84|44.64|0
1713257100000|2024-04-16 08:45:00|47.69|45.49|47.21|45.01|47.73|45.53|47.1|44.9|0
1713257400000|2024-04-16 08:50:00|47.26|45.06|47.3|45.1|47.59|45.39|47.21|45.01|0
1713257700000|2024-04-16 08:55:00|47.35|45.15|47.04|44.84|47.49|45.29|46.69|44.49|0
1713258000000|2024-04-16 09:00:00|47.25|45.05|46.08|43.88|47.82|45.62|46.08|43.88|0
1713258300000|2024-04-16 09:05:00|46.12|43.92|46.03|43.83|46.12|43.92|45.75|43.55|0
1713258600000|2024-04-16 09:10:00|46.08|43.88|46.26|44.06|46.54|44.34|45.98|43.78|0
1713258900000|2024-04-16 09:15:00|46.21|44.01|45.91|43.71|46.54|44.34|45.77|43.57|0
1713259200000|2024-04-16 09:20:00|45.86|43.66|46.84|44.64|46.84|44.64|45.67|43.47|0
1713259500000|2024-04-16 09:25:00|46.77|44.57|45.99|43.79|46.77|44.57|45.58|43.38|0
1713259800000|2024-04-16 09:30:00|46.04|43.84|47.07|44.87|47.07|44.87|45.81|43.61|0
1713260100000|2024-04-16 09:35:00|46.79|44.59|46.55|44.35|46.88|44.68|46.5|44.3|0
1713260400000|2024-04-16 09:40:00|46.5|44.3|46.5|44.3|46.76|44.56|46.4|44.2|0
1713260700000|2024-04-16 09:45:00|46.52|44.32|46.73|44.53|46.78|44.58|46.31|44.11|0
1713261000000|2024-04-16 09:50:00|46.78|44.58|47.15|44.95|47.63|45.43|46.73|44.53|0
1713261300000|2024-04-16 09:55:00|46.87|44.67|46.3|44.1|46.91|44.71|46.21|44.01|0
1713261600000|2024-04-16 10:00:00|46.35|44.15|47.1|44.9|47.38|45.18|46.3|44.1|0
1713261900000|2024-04-16 10:05:00|47.07|44.87|48.04|45.84|48.04|45.84|47.03|44.83|0
1713262200000|2024-04-16 10:10:00|47.95|45.75|47.56|45.36|48.14|45.94|47.47|45.27|0
1713262500000|2024-04-16 10:15:00|47.61|45.41|47.51|45.31|47.71|45.51|47.28|45.08|0
1713262800000|2024-04-16 10:20:00|47.8|45.6|47.89|45.69|48.28|46.08|47.51|45.31|0
1713263100000|2024-04-16 10:25:00|47.99|45.79|47.89|45.69|48.47|46.27|47.7|45.5|0
1713263400000|2024-04-16 10:30:00|47.94|45.74|46.75|44.55|48.22|46.02|46.65|44.45|0
1713263700000|2024-04-16 10:35:00|46.79|44.59|46.37|44.17|46.79|44.59|46.18|43.98|0
1713264000000|2024-04-16 10:40:00|46.42|44.22|47.23|45.03|47.37|45.17|46.38|44.18|0
1713264300000|2024-04-16 10:45:00|47.14|44.94|46.99|44.79|47.23|45.03|46.85|44.65|0
1713264600000|2024-04-16 10:50:00|46.97|44.77|47.22|45.02|47.41|45.21|46.95|44.75|0
1713264900000|2024-04-16 10:55:00|47.27|45.07|46.94|44.74|47.46|45.26|46.94|44.74|0
1713265200000|2024-04-16 11:00:00|46.99|44.79|46.15|43.95|47.22|45.02|46.15|43.95|0
1713265500000|2024-04-16 11:05:00|46.1|43.9|46.24|44.04|46.24|44.04|45.83|43.63|0
1713265800000|2024-04-16 11:10:00|46.19|43.99|44.95|42.75|46.79|44.59|44.91|42.71|0
1713266100000|2024-04-16 11:15:00|44.91|42.71|45.36|43.16|45.36|43.16|44.91|42.71|0
1713266400000|2024-04-16 11:20:00|45.4|43.2|45.22|43.02|45.91|43.71|45.17|42.97|0
1713266700000|2024-04-16 11:25:00|45.26|43.06|45.49|43.29|45.49|43.29|44.77|42.57|0
1713267000000|2024-04-16 11:30:00|45.4|43.2|44.63|42.43|45.51|43.31|44.4|42.2|0
1713267300000|2024-04-16 11:35:00|44.67|42.47|43.9|41.7|45.27|43.07|43.82|41.62|0
1713267600000|2024-04-16 11:40:00|43.85|41.65|44.12|41.92|44.39|42.19|43.85|41.65|0
1713267900000|2024-04-16 11:45:00|44.16|41.96|43.05|40.85|44.23|42.03|43.05|40.85|0
1713268200000|2024-04-16 11:50:00|43.1|40.9|42.68|40.48|43.33|41.13|42.63|40.43|0
1713268500000|2024-04-16 11:55:00|42.63|40.43|42.89|40.69|42.94|40.74|42.54|40.34|0
1713268800000|2024-04-16 12:00:00|42.91|40.71|43.59|41.39|43.64|41.44|42.91|40.71|0
1713269100000|2024-04-16 12:05:00|43.64|41.44|44.12|41.92|44.44|42.24|43.64|41.44|0
1713269400000|2024-04-16 12:10:00|44.03|41.83|44.01|41.81|44.08|41.88|43.46|41.26|0
1713269700000|2024-04-16 12:15:00|44.03|41.83|44.25|42.05|44.43|42.23|43.81|41.61|0
1713270000000|2024-04-16 12:20:00|44.34|42.14|44.93|42.73|45.06|42.86|44.16|41.96|0
1713270300000|2024-04-16 12:25:00|44.95|42.75|44.99|42.79|45.33|43.13|44.95|42.75|0
1713270600000|2024-04-16 12:30:00|44.81|42.61|43.71|41.51|45.43|43.23|43.53|41.33|0
1713270900000|2024-04-16 12:35:00|43.62|41.42|43.09|40.89|43.71|41.51|42.96|40.76|0
1713271200000|2024-04-16 12:40:00|43.11|40.91|40.58|38.38|43.13|40.93|40.5|38.3|0
1713271500000|2024-04-16 12:45:00|40.54|38.34|40.92|38.72|41.12|38.92|40.5|38.3|0
1713271800000|2024-04-16 12:50:00|41.01|38.81|41.13|38.93|41.65|39.45|40.79|38.59|0
1713272100000|2024-04-16 12:55:00|41.05|38.85|42.62|40.42|42.62|40.42|40.79|38.59|0
1713272400000|2024-04-16 13:00:00|42.53|40.33|43.06|40.86|43.33|41.13|42.05|39.85|0
1713272700000|2024-04-16 13:05:00|43.01|40.81|42.39|40.19|43.28|41.08|42.39|40.19|0
1713273000000|2024-04-16 13:10:00|42.44|40.24|42.63|40.43|42.92|40.72|42.26|40.06|0
1713273300000|2024-04-16 13:15:00|42.61|40.41|43.31|41.11|43.49|41.29|42.48|40.28|0
1713273600000|2024-04-16 13:20:00|43.36|41.16|43.38|41.18|43.58|41.38|43.09|40.89|0
1713273900000|2024-04-16 13:25:00|43.49|41.29|43.6|41.4|43.62|41.42|43|40.8|0
1713274200000|2024-04-16 13:30:00|43.53|41.33|43.31|41.11|44.16|41.96|43.08|40.88|0
1713274500000|2024-04-16 13:35:00|43.4|41.2|45.07|42.87|45.81|43.61|43.4|41.2|0
1713274800000|2024-04-16 13:40:00|45.11|42.91|45.81|43.61|46.56|44.36|43.84|41.64|0
1713275100000|2024-04-16 13:45:00|45.85|43.65|49.49|47.29|50.47|48.27|45.53|43.33|0
1713275400000|2024-04-16 13:50:00|49.64|47.44|48.53|46.33|49.64|47.44|48.48|46.28|0
1713275700000|2024-04-16 13:55:00|48.62|46.42|45.6|43.4|48.86|46.66|44.73|42.53|0
1713276000000|2024-04-16 14:00:00|45.74|43.54|45.74|43.54|46.57|44.37|45.74|43.54|0
1713276300000|2024-04-16 14:05:00|45.83|43.63|46.57|44.37|47.36|45.16|45.83|43.63|0
1713276600000|2024-04-16 14:10:00|46.66|44.46|45.87|43.67|47.08|44.88|45.87|43.67|0
1713276900000|2024-04-16 14:15:00|45.92|43.72|46.47|44.27|46.7|44.5|45.28|43.08|0
1713277200000|2024-04-16 14:20:00|46.42|44.22|47.59|45.39|47.78|45.58|45.96|43.76|0
1713277500000|2024-04-16 14:25:00|47.64|45.44|48.26|46.06|48.4|46.2|47.45|45.25|0
1713277800000|2024-04-16 14:30:00|48.4|46.2|48.46|46.26|48.8|46.6|47.58|45.38|0
1713278100000|2024-04-16 14:35:00|48.44|46.24|48.94|46.74|49.73|47.53|47.98|45.78|0
1713278400000|2024-04-16 14:40:00|48.6|46.4|48.07|45.87|49.09|46.89|48.07|45.87|0
1713278700000|2024-04-16 14:45:00|48.21|46.01|47.82|45.62|48.26|46.06|47.16|44.96|0
1713279000000|2024-04-16 14:50:00|47.68|45.48|48.21|46.01|48.84|46.64|47.68|45.48|0
1713279300000|2024-04-16 14:55:00|48.25|46.05|47.14|44.94|48.49|46.29|46.86|44.66|0
1713279600000|2024-04-16 15:00:00|46.95|44.75|46.33|44.13|47.34|45.14|46.01|43.81|0
1713279900000|2024-04-16 15:05:00|46.29|44.09|45.91|43.71|46.52|44.32|45.58|43.38|0
1713280200000|2024-04-16 15:10:00|45.82|43.62|45.92|43.72|46.2|44|45.31|43.11|0
1713280500000|2024-04-16 15:15:00|45.97|43.77|45.92|43.72|46.06|43.86|44.9|42.7|0
1713280800000|2024-04-16 15:20:00|45.96|43.76|44.85|42.65|46.15|43.95|44.62|42.42|0
1713281100000|2024-04-16 15:25:00|44.89|42.69|44.53|42.33|45.06|42.86|44.22|42.02|0
1713281400000|2024-04-16 15:30:00|44.49|42.29|44.62|42.42|45.5|43.3|44.49|42.29|0
1713281700000|2024-04-16 15:35:00|44.67|42.47|45.17|42.97|45.17|42.97|44.48|42.28|0
1713282000000|2024-04-16 15:40:00|45.12|42.92|44.16|41.96|45.12|42.92|44.02|41.82|0
1713282300000|2024-04-16 15:45:00|44.3|42.1|44.2|42|44.89|42.69|43.7|41.5|0
1713282600000|2024-04-16 15:50:00|44.25|42.05|42.54|40.34|44.25|42.05|42.46|40.26|0
1713282900000|2024-04-16 15:55:00|42.5|40.3|44.01|41.81|44.06|41.86|42.37|40.17|0
1713283200000|2024-04-16 16:00:00|44.06|41.86|44.86|42.66|45.44|43.24|44.06|41.86|0
1713283500000|2024-04-16 16:05:00|44.93|42.73|43.6|41.4|45.2|43|43.6|41.4|0
1713283800000|2024-04-16 16:10:00|43.55|41.35|43.33|41.13|44|41.8|43.28|41.08|0
1713284100000|2024-04-16 16:15:00|43.37|41.17|43.23|41.03|43.55|41.35|43.06|40.86|0
1713284400000|2024-04-16 16:20:00|43.28|41.08|43.32|41.12|43.68|41.48|43.01|40.81|0
1713284700000|2024-04-16 16:25:00|43.37|41.17|43.63|41.43|43.68|41.48|42.69|40.49|0
1713285000000|2024-04-16 16:30:00|43.59|41.39|43.63|41.43|43.63|41.43|42.92|40.72|0
1713285300000|2024-04-16 16:35:00|43.67|41.47|43.72|41.52|43.99|41.79|43.36|41.16|0
1713285600000|2024-04-16 16:40:00|43.67|41.47|44.03|41.83|44.08|41.88|43.04|40.84|0
1713285900000|2024-04-16 16:45:00|43.89|41.69|42.86|40.66|44.08|41.88|42.86|40.66|0
1713286200000|2024-04-16 16:50:00|42.9|40.7|43.44|41.24|43.48|41.28|42.5|40.3|0
1713286500000|2024-04-16 16:55:00|43.3|41.1|43.52|41.32|44.02|41.82|43.21|41.01|0
1713286800000|2024-04-16 17:00:00|43.43|41.23|44.61|42.41|44.8|42.6|43.3|41.1|0
1713287100000|2024-04-16 17:05:00|44.71|42.51|43.43|41.23|44.94|42.74|43.12|40.92|0
1713287400000|2024-04-16 17:10:00|43.38|41.18|43.29|41.09|44.2|42|43.07|40.87|0
1713287700000|2024-04-16 17:15:00|43.25|41.05|43.6|41.4|43.96|41.76|42.75|40.55|0
1713288000000|2024-04-16 17:20:00|43.69|41.49|43.15|40.95|44|41.8|43.15|40.95|0
1713288300000|2024-04-16 17:25:00|43.21|41.01|44.41|42.21|44.45|42.25|43.01|40.81|0
1713288600000|2024-04-16 17:30:00|44.22|42.02|45.61|42.75|48.56|45.7|44.09|41.89|0
1713288900000|2024-04-16 17:35:00|46.09|43.23|44.92|42.06|46.09|43.23|43.95|41.09|0
1713289200000|2024-04-16 17:40:00|44.83|41.97|44.21|42.01|45.34|42.48|43.46|40.66|0
1713289500000|2024-04-16 17:45:00|43.87|41.67|45.29|43.09|45.29|43.09|43.37|41.17|0
1713289800000|2024-04-16 17:50:00|45.48|43.28|44.83|42.63|46.85|44.65|44.23|42.03|0
1713290100000|2024-04-16 17:55:00|44.92|42.72|44.36|42.16|45.2|43|44.09|41.89|0
1713290400000|2024-04-16 18:00:00|44.41|42.21|43.86|41.66|45.24|43.04|43.86|41.66|0
1713290700000|2024-04-16 18:05:00|43.9|41.7|39.23|37.03|43.99|41.79|39.15|36.95|0
1713291000000|2024-04-16 18:10:00|39.36|37.16|41.57|39.37|41.61|39.41|38.68|36.48|0
1713291300000|2024-04-16 18:15:00|41.66|39.46|43.72|41.52|43.72|41.52|41.39|39.19|0
1713291600000|2024-04-16 18:20:00|43.58|41.38|44.82|42.62|45.44|43.24|42.48|40.28|0
1713291900000|2024-04-16 18:25:00|44.92|42.72|44.96|42.76|45.71|43.51|43.4|41.2|0
1713292200000|2024-04-16 18:30:00|45.1|42.9|42.94|40.74|45.1|42.9|42.9|40.7|0
1713292500000|2024-04-16 18:35:00|42.81|40.61|43.07|40.87|43.94|41.74|42.67|40.47|0
1713292800000|2024-04-16 18:40:00|43.03|40.83|42.71|40.51|43.39|41.19|42.4|40.2|0
1713293100000|2024-04-16 18:45:00|42.67|40.47|42.75|40.55|43.34|41.14|42.09|39.89|0
1713293400000|2024-04-16 18:50:00|42.8|40.6|40.88|38.68|42.8|40.6|40.56|38.36|0
1713293700000|2024-04-16 18:55:00|40.77|38.57|40|37.8|41.29|39.09|40|37.8|0
1713294000000|2024-04-16 19:00:00|40.13|37.93|41.03|38.83|41.2|39|39.92|37.72|0
1713294300000|2024-04-16 19:05:00|41.07|38.87|40.98|38.78|41.42|39.22|40.55|38.35|0
1713294600000|2024-04-16 19:10:00|41.02|38.82|41.11|38.91|41.2|39|40.64|38.44|0
1713294900000|2024-04-16 19:15:00|41.06|38.86|40.76|38.56|41.85|39.65|40.76|38.56|0
1713295200000|2024-04-16 19:20:00|40.8|38.6|40.5|38.3|41.24|39.04|40.33|38.13|0
1713295500000|2024-04-16 19:25:00|40.59|38.39|40.28|38.08|40.71|38.51|39.99|37.79|0
1713295800000|2024-04-16 19:30:00|40.41|38.21|43.31|41.11|43.45|41.25|40.41|38.21|0
1713296100000|2024-04-16 19:35:00|43.36|41.16|42.23|40.03|43.86|41.66|41.97|39.77|0
1713296400000|2024-04-16 19:40:00|42.28|40.08|42.41|40.21|43.13|40.93|42.19|39.99|0
1713296700000|2024-04-16 19:45:00|42.36|40.16|41.94|39.74|42.81|40.61|41.7|39.5|0
1713297000000|2024-04-16 19:50:00|41.96|39.76|42.05|39.85|42.45|40.25|41.65|39.45|0
1713297300000|2024-04-16 19:55:00|42|39.8|44.21|42.01|44.54|42.34|41.83|39.63|0
1713297600000|2024-04-16 20:00:00|44.26|42.06|44.16|41.96|44.86|42.66|44.16|41.96|0
1713297900000|2024-04-16 20:05:00|44.3|42.1|44.3|42.1|44.49|42.29|44.12|41.92|0
1713298200000|2024-04-16 20:10:00|44.25|42.05|44.2|42|44.44|42.24|44.02|41.82|0
1713298500000|2024-04-16 20:15:00|44.3|41.9|44.39|41.99|44.39|41.99|43.98|41.58|0
1713298800000|2024-04-16 20:20:00|44.44|42.04|44.11|41.71|44.44|42.04|44|41.6|0
1713299100000|2024-04-16 20:25:00|44.21|41.81|44.34|41.94|44.57|42.17|44.21|41.81|0
1713299400000|2024-04-16 20:30:00|44.29|41.89|44.15|41.75|44.29|41.89|44.06|41.66|0
1713299700000|2024-04-16 20:35:00|44.18|41.78|43.97|41.57|44.18|41.78|43.97|41.57|0
1713300000000|2024-04-16 20:40:00|44.01|41.61|44.06|41.66|44.1|41.7|43.94|41.54|0
1713300300000|2024-04-16 20:45:00|44.03|41.63|43.92|41.52|44.05|41.65|43.83|41.43|0
1713300600000|2024-04-16 20:50:00|43.96|41.56|44.05|41.65|44.05|41.65|43.92|41.52|0
1713300900000|2024-04-16 20:55:00|44.03|41.63|43.8|41.4|44.03|41.63|43.68|41.28|0
1713301200000|2024-04-16 21:00:00|43.79|41.39|43.59|41.19|43.8|41.4|43.59|41.19|0
1713301500000|2024-04-16 21:05:00|43.66|41.26|43.61|41.21|43.68|41.28|43.53|41.13|0
1713301800000|2024-04-16 21:10:00|43.56|41.16|43.51|41.11|43.56|41.16|43.5|41.1|0
1713302100000|2024-04-16 21:15:00|43.5|41.1|43.5|41.1|43.5|41.1|43.5|41.1|0
1713302400000|2024-04-16 21:20:00|43.52|41.12|43.52|41.12|43.52|41.12|43.49|41.09|0
1713303000000|2024-04-16 21:30:00|43.5|41.1|43.52|41.12|43.52|41.12|43.5|41.1|0
1713303300000|2024-04-16 21:35:00|43.54|41.14|43.51|41.11|43.59|41.19|43.51|41.11|0
1713303600000|2024-04-16 21:40:00|43.5|41.1|43.42|41.02|43.5|41.1|43.42|41.02|0
1713303900000|2024-04-16 21:45:00|43.48|41.08|43.49|41.09|43.49|41.09|43.47|41.07|0
1713304200000|2024-04-16 21:50:00|43.47|41.07|43.47|41.07|43.48|41.08|43.46|41.06|0
1713304500000|2024-04-16 21:55:00|43.48|41.08|43.41|41.01|43.48|41.08|43.41|41.01|0
1713304800000|2024-04-16 22:00:00|43.4|41|43.02|40.62|43.4|41|42.33|39.93|0
1713305100000|2024-04-16 22:05:00|43.07|40.67|43.16|40.76|43.25|40.85|42.91|40.51|0
1713305400000|2024-04-16 22:10:00|43.13|40.73|43.29|40.89|43.34|40.94|43.11|40.71|0
1713305700000|2024-04-16 22:15:00|43.33|40.93|43.65|41.25|43.65|41.25|43.27|40.87|0
1713306000000|2024-04-16 22:20:00|43.6|41.2|43.64|41.24|43.69|41.29|43.56|41.16|0
1713306300000|2024-04-16 22:25:00|43.69|41.29|43.51|41.11|43.71|41.31|43.46|41.06|0
1713306600000|2024-04-16 22:30:00|43.46|41.06|43.23|40.83|43.51|41.11|43.19|40.79|0
1713306900000|2024-04-16 22:35:00|43.32|40.92|43.27|40.87|43.37|40.97|43.23|40.83|0
1713307200000|2024-04-16 22:40:00|43.23|40.83|43.27|40.87|43.27|40.87|43.18|40.78|0
1713307500000|2024-04-16 22:45:00|43.32|40.92|43.22|40.82|43.36|40.96|43.13|40.73|0
1713307800000|2024-04-16 22:50:00|43.18|40.78|43.09|40.69|43.22|40.82|43.06|40.66|0
1713308100000|2024-04-16 22:55:00|43.04|40.64|43.22|40.82|43.22|40.82|42.95|40.55|0
1713308400000|2024-04-16 23:00:00|43.17|40.77|43.49|41.09|43.53|41.13|43.17|40.77|0
1713308700000|2024-04-16 23:05:00|43.53|41.13|43.35|40.95|43.58|41.18|43.26|40.86|0
1713309000000|2024-04-16 23:10:00|43.39|40.99|43.48|41.08|43.48|41.08|43.35|40.95|0
1713309300000|2024-04-16 23:15:00|43.39|40.99|43.25|40.85|43.41|41.01|43.25|40.85|0
1713309600000|2024-04-16 23:20:00|43.21|40.81|43.07|40.67|43.21|40.81|43.07|40.67|0
1713309900000|2024-04-16 23:25:00|43.11|40.71|42.66|40.26|43.11|40.71|42.66|40.26|0
1713310200000|2024-04-16 23:30:00|42.62|40.22|42.53|40.13|42.75|40.35|42.48|40.08|0
1713310500000|2024-04-16 23:35:00|42.57|40.17|42.5|40.1|42.61|40.21|42.37|39.97|0
1713310800000|2024-04-16 23:40:00|42.48|40.08|42.21|39.81|42.48|40.08|42.12|39.72|0
1713311100000|2024-04-16 23:45:00|42.25|39.85|42.21|39.81|42.34|39.94|42.12|39.72|0
1713311400000|2024-04-16 23:50:00|42.19|39.79|41.94|39.54|42.21|39.81|41.9|39.5|0
1713311700000|2024-04-16 23:55:00|41.98|39.58|41.81|39.41|41.98|39.58|41.76|39.36|0
1713312000000|2024-04-17 00:00:00|41.85|39.45|42.38|39.98|42.42|40.02|41.85|39.45|0
1713312300000|2024-04-17 00:05:00|42.35|39.95|42.51|40.11|42.51|40.11|42.24|39.84|0
1713312600000|2024-04-17 00:10:00|42.46|40.06|42.9|40.5|43.09|40.69|42.37|39.97|0
1713312900000|2024-04-17 00:15:00|42.85|40.65|42.67|40.47|42.85|40.65|42.31|40.11|0
1713313200000|2024-04-17 00:20:00|42.71|40.51|41.78|39.58|42.76|40.56|41.73|39.53|0
1713313500000|2024-04-17 00:25:00|41.86|39.66|42.13|39.93|42.17|39.97|41.82|39.62|0
1713313800000|2024-04-17 00:30:00|42.17|39.97|42.89|40.69|43.03|40.83|42.13|39.93|0
1713314100000|2024-04-17 00:35:00|42.93|40.73|42.98|40.78|43.2|41|42.78|40.58|0
1713314400000|2024-04-17 00:40:00|43|40.8|42.93|40.73|43.18|40.98|42.75|40.55|0
1713314700000|2024-04-17 00:45:00|42.97|40.77|42.43|40.23|43.02|40.82|42.3|40.1|0
1713315000000|2024-04-17 00:50:00|42.38|40.18|41.94|39.74|42.38|40.18|41.94|39.74|0
1713315300000|2024-04-17 00:55:00|41.98|39.78|42.38|40.18|42.47|40.27|41.98|39.78|0
1713315600000|2024-04-17 01:00:00|42.42|40.22|42.56|40.36|42.69|40.49|42.42|40.22|0
1713315900000|2024-04-17 01:05:00|42.51|40.31|42.46|40.26|42.55|40.35|42.37|40.17|0
1713316200000|2024-04-17 01:10:00|42.51|40.31|42.33|40.13|42.55|40.35|42.33|40.13|0
1713316500000|2024-04-17 01:15:00|42.28|40.08|42.32|40.12|42.59|40.39|42.06|39.86|0
1713316800000|2024-04-17 01:20:00|42.35|40.15|41.88|39.68|42.37|40.17|41.74|39.54|0
1713317100000|2024-04-17 01:25:00|41.92|39.72|42.09|39.89|42.27|40.07|41.79|39.59|0
1713317400000|2024-04-17 01:30:00|42.05|39.85|42.25|40.05|42.36|40.16|42|39.8|0
1713317700000|2024-04-17 01:35:00|42.27|40.07|42.31|40.11|42.4|40.2|42.13|39.93|0
1713318000000|2024-04-17 01:40:00|42.36|40.16|42.4|40.2|42.49|40.29|42.22|40.02|0
1713318300000|2024-04-17 01:45:00|42.42|40.22|42.31|40.11|42.49|40.29|42.26|40.06|0
1713318600000|2024-04-17 01:50:00|42.26|40.06|41.95|39.75|42.26|40.06|41.55|39.35|0
1713318900000|2024-04-17 01:55:00|41.9|39.7|41.81|39.61|42.04|39.84|41.77|39.57|0
1713319200000|2024-04-17 02:00:00|41.86|39.66|41.68|39.48|41.94|39.74|41.68|39.48|0
1713319500000|2024-04-17 02:05:00|41.63|39.43|41.76|39.56|42.03|39.83|41.63|39.43|0
1713319800000|2024-04-17 02:10:00|41.72|39.52|41.63|39.43|41.89|39.69|41.63|39.43|0
1713320100000|2024-04-17 02:15:00|41.67|39.47|41.67|39.47|41.71|39.51|41.54|39.34|0
1713320400000|2024-04-17 02:20:00|41.62|39.42|41.56|39.36|41.71|39.51|41.53|39.33|0
1713320700000|2024-04-17 02:25:00|41.53|39.33|41.53|39.33|41.62|39.42|41.44|39.24|0
1713321000000|2024-04-17 02:30:00|41.49|39.29|41.22|39.02|41.49|39.29|41.18|38.98|0
1713321300000|2024-04-17 02:35:00|41.24|39.04|41.13|38.93|41.31|39.11|41.13|38.93|0
1713321600000|2024-04-17 02:40:00|41.15|38.95|41.26|39.06|41.26|39.06|41.08|38.88|0
1713321900000|2024-04-17 02:45:00|41.3|39.1|41.3|39.1|41.35|39.15|41.21|39.01|0
1713322200000|2024-04-17 02:50:00|41.32|39.12|41.25|39.05|41.34|39.14|41.06|38.86|0
1713322500000|2024-04-17 02:55:00|41.21|39.01|41.21|39.01|41.25|39.05|41.1|38.9|0
1713322800000|2024-04-17 03:00:00|41.16|38.96|41.25|39.05|41.38|39.18|41.16|38.96|0
1713323100000|2024-04-17 03:05:00|41.2|39|41.27|39.07|41.29|39.09|41.11|38.91|0
1713323400000|2024-04-17 03:10:00|41.24|39.04|41.11|38.91|41.29|39.09|41.07|38.87|0
1713323700000|2024-04-17 03:15:00|41.15|38.95|41.28|39.08|41.28|39.08|40.93|38.73|0
1713324000000|2024-04-17 03:20:00|41.26|39.06|41.28|39.08|41.35|39.15|41.19|38.99|0
1713324300000|2024-04-17 03:25:00|41.26|39.06|41.06|38.86|41.28|39.08|40.97|38.77|0
1713324600000|2024-04-17 03:30:00|41.04|38.84|41.23|39.03|41.23|39.03|41.04|38.84|0
1713324900000|2024-04-17 03:35:00|41.27|39.07|41.12|38.92|41.27|39.07|41.1|38.9|0
1713325200000|2024-04-17 03:40:00|41.14|38.94|41.22|39.02|41.31|39.11|41.01|38.81|0
1713325500000|2024-04-17 03:45:00|41.27|39.07|41.13|38.93|41.27|39.07|41.09|38.89|0
1713325800000|2024-04-17 03:50:00|41.09|38.89|41.09|38.89|41.13|38.93|41|38.8|0
1713326100000|2024-04-17 03:55:00|41.13|38.93|41.13|38.93|41.17|38.97|41.09|38.89|0
1713326400000|2024-04-17 04:00:00|41.04|38.84|41.21|39.01|41.21|39.01|41|38.8|0
1713326700000|2024-04-17 04:05:00|41.26|39.06|41.25|39.05|41.26|39.06|41.08|38.88|0
1713327000000|2024-04-17 04:10:00|41.21|39.01|41.16|38.96|41.34|39.14|41.08|38.88|0
1713327300000|2024-04-17 04:15:00|41.21|39.01|41.25|39.05|41.29|39.09|41.16|38.96|0
1713327600000|2024-04-17 04:20:00|41.2|39|41.07|38.87|41.2|39|41.03|38.83|0
1713327900000|2024-04-17 04:25:00|41.11|38.91|41.16|38.96|41.2|39|41.11|38.91|0
1713328200000|2024-04-17 04:30:00|41.2|39|41.28|39.08|41.33|39.13|41.15|38.95|0
1713328500000|2024-04-17 04:35:00|41.33|39.13|41.28|39.08|41.33|39.13|41.19|38.99|0
1713328800000|2024-04-17 04:40:00|41.32|39.12|41.28|39.08|41.32|39.12|41.19|38.99|0
1713329100000|2024-04-17 04:45:00|41.32|39.12|41.19|38.99|41.37|39.17|41.19|38.99|0
1713329400000|2024-04-17 04:50:00|41.14|38.94|41.18|38.98|41.23|39.03|41.14|38.94|0
1713329700000|2024-04-17 04:55:00|41.14|38.94|40.96|38.76|41.14|38.94|40.92|38.72|0
1713330000000|2024-04-17 05:00:00|41.05|38.85|41.31|39.11|41.97|39.77|41.05|38.85|0
1713330300000|2024-04-17 05:05:00|41.29|39.09|41.66|39.46|41.84|39.64|41.27|39.07|0
1713330600000|2024-04-17 05:10:00|41.62|39.42|41.44|39.24|41.66|39.46|41.39|39.19|0
1713330900000|2024-04-17 05:15:00|41.48|39.28|41.61|39.41|41.7|39.5|41.48|39.28|0
1713331200000|2024-04-17 05:20:00|41.65|39.45|41.61|39.41|41.83|39.63|41.61|39.41|0
1713331500000|2024-04-17 05:25:00|41.59|39.39|41.65|39.45|41.65|39.45|41.34|39.14|0
1713331800000|2024-04-17 05:30:00|41.63|39.43|42|39.8|42|39.8|41.49|39.29|0
1713332100000|2024-04-17 05:35:00|41.96|39.76|42.04|39.84|42.27|40.07|41.95|39.75|0
1713332400000|2024-04-17 05:40:00|42.09|39.89|42.42|40.22|42.49|40.29|42.09|39.89|0
1713332700000|2024-04-17 05:45:00|42.44|40.24|42.66|40.46|42.66|40.46|42.44|40.24|0
1713333000000|2024-04-17 05:50:00|42.71|40.51|43.66|41.46|43.89|41.69|42.64|40.44|0
1713333300000|2024-04-17 05:55:00|43.62|41.42|43.43|41.23|43.89|41.69|43.43|41.23|0
1713333600000|2024-04-17 06:00:00|43.52|41.32|45.38|43.18|46.25|44.05|43.25|41.05|0
1713333900000|2024-04-17 06:05:00|45.29|43.09|44.91|42.71|46.05|43.85|44.86|42.66|0
1713334200000|2024-04-17 06:10:00|44.93|42.73|45.42|43.22|45.82|43.62|44.93|42.73|0
1713334500000|2024-04-17 06:15:00|45.34|43.14|46.1|43.9|46.34|44.14|45.34|43.14|0
1713334800000|2024-04-17 06:20:00|46.01|43.81|45.29|43.09|46.05|43.85|45.15|42.95|0
1713335100000|2024-04-17 06:25:00|45.34|43.14|44.84|42.64|45.57|43.37|44.82|42.62|0
1713335400000|2024-04-17 06:30:00|44.87|42.67|45.19|42.99|45.19|42.99|44.77|42.57|0
1713335700000|2024-04-17 06:35:00|45.17|42.97|44.81|42.61|45.24|43.04|44.67|42.47|0
1713336000000|2024-04-17 06:40:00|44.79|42.59|44.81|42.61|45.09|42.89|44.48|42.28|0
1713336300000|2024-04-17 06:45:00|44.76|42.56|44.62|42.42|45|42.8|44.53|42.33|0
1713336600000|2024-04-17 06:50:00|44.57|42.37|44.64|42.44|44.74|42.54|44.39|42.19|0
1713336900000|2024-04-17 06:55:00|44.71|42.51|44.94|42.74|44.94|42.74|44.57|42.37|0
1713337200000|2024-04-17 07:00:00|44.99|42.79|43.99|41.79|45.08|42.88|43.99|41.79|0
1713337500000|2024-04-17 07:05:00|44.06|41.86|44.47|42.27|44.75|42.55|44.03|41.83|0
1713337800000|2024-04-17 07:10:00|44.31|42.11|43.34|41.14|44.65|42.45|43.34|41.14|0
1713338100000|2024-04-17 07:15:00|43.43|41.23|43.34|41.14|43.48|41.28|43.02|40.82|0
1713338400000|2024-04-17 07:20:00|43.38|41.18|43.31|41.11|43.68|41.48|43.11|40.91|0
1713338700000|2024-04-17 07:25:00|43.27|41.07|43.06|40.86|43.5|41.3|43.01|40.81|0
1713339000000|2024-04-17 07:30:00|43.1|40.9|43.79|41.59|43.83|41.63|43.06|40.86|0
1713339300000|2024-04-17 07:35:00|43.74|41.54|43.67|41.47|44.06|41.86|43.42|41.22|0
1713339600000|2024-04-17 07:40:00|43.69|41.49|42.51|40.31|43.69|41.49|42.51|40.31|0
1713339900000|2024-04-17 07:45:00|42.49|40.29|42.06|39.86|42.6|40.4|42.01|39.81|0
1713340200000|2024-04-17 07:50:00|42.01|39.81|41.97|39.77|42.19|39.99|41.83|39.63|0
1713340500000|2024-04-17 07:55:00|41.94|39.74|41.9|39.7|42.1|39.9|41.65|39.45|0
1713340800000|2024-04-17 08:00:00|41.85|39.65|41.87|39.67|42.18|39.98|41.69|39.49|0
1713341100000|2024-04-17 08:05:00|41.92|39.72|42|39.8|42.18|39.98|41.6|39.4|0
1713341400000|2024-04-17 08:10:00|41.98|39.78|41.25|39.05|42|39.8|41.12|38.92|0
1713341700000|2024-04-17 08:15:00|41.23|39.03|41.55|39.35|41.64|39.44|41.16|38.96|0
1713342000000|2024-04-17 08:20:00|41.46|39.26|41.07|38.87|41.6|39.4|40.98|38.78|0
1713342300000|2024-04-17 08:25:00|41.05|38.85|40.98|38.78|41.11|38.91|40.76|38.56|0
1713342600000|2024-04-17 08:30:00|41.02|38.82|39.42|37.22|41.82|39.62|39.38|37.18|0
1713342900000|2024-04-17 08:35:00|39.47|37.27|39.46|37.26|39.68|37.48|39.38|37.18|0
1713343200000|2024-04-17 08:40:00|39.48|37.28|38.91|36.71|39.48|37.28|38.91|36.71|0
1713343500000|2024-04-17 08:45:00|38.87|36.67|38.99|36.79|38.99|36.79|38.74|36.54|0
1713343800000|2024-04-17 08:50:00|39.03|36.83|39.45|37.25|39.58|37.38|39.03|36.83|0
1713344100000|2024-04-17 08:55:00|39.43|37.23|39.2|37|39.45|37.25|39.11|36.91|0
1713344400000|2024-04-17 09:00:00|39.28|37.08|39.7|37.5|40.31|38.11|39.28|37.08|0
1713344700000|2024-04-17 09:05:00|39.66|37.46|39.4|37.2|39.7|37.5|39.36|37.16|0
1713345000000|2024-04-17 09:10:00|39.49|37.29|39.91|37.71|39.91|37.71|39.27|37.07|0
1713345300000|2024-04-17 09:15:00|39.87|37.67|40.13|37.93|40.17|37.97|39.72|37.52|0
1713345600000|2024-04-17 09:20:00|40.15|37.95|39.78|37.58|40.21|38.01|39.76|37.56|0
1713345900000|2024-04-17 09:25:00|39.8|37.6|39.76|37.56|40.08|37.88|39.73|37.53|0
1713346200000|2024-04-17 09:30:00|39.73|37.53|39.73|37.53|39.82|37.62|39.35|37.15|0
1713346500000|2024-04-17 09:35:00|39.69|37.49|39.47|37.27|39.69|37.49|39.43|37.23|0
1713346800000|2024-04-17 09:40:00|39.49|37.29|39.45|37.25|39.56|37.36|39.34|37.14|0
1713347100000|2024-04-17 09:45:00|39.43|37.23|39.13|36.93|39.55|37.35|39.08|36.88|0
1713347400000|2024-04-17 09:50:00|39.17|36.97|39.51|37.31|39.53|37.33|38.73|36.53|0
1713347700000|2024-04-17 09:55:00|39.49|37.29|39.48|37.28|39.78|37.58|39.48|37.28|0
1713348000000|2024-04-17 10:00:00|39.53|37.33|39.56|37.36|39.74|37.54|39.36|37.16|0
1713348300000|2024-04-17 10:05:00|39.61|37.41|39.14|36.94|39.65|37.45|39.1|36.9|0
1713348600000|2024-04-17 10:10:00|39.18|36.98|39.22|37.02|39.31|37.11|39.1|36.9|0
1713348900000|2024-04-17 10:15:00|39.18|36.98|39.09|36.89|39.35|37.15|39.05|36.85|0
1713349200000|2024-04-17 10:20:00|39.13|36.93|39.55|37.35|39.81|37.61|39.13|36.93|0
1713349500000|2024-04-17 10:25:00|39.6|37.4|39.21|37.01|39.6|37.4|39.17|36.97|0
1713349800000|2024-04-17 10:30:00|39.05|36.85|38.87|36.67|39.05|36.85|38.67|36.47|0
1713350100000|2024-04-17 10:35:00|38.83|36.63|39|36.8|39.29|37.09|38.79|36.59|0
1713350400000|2024-04-17 10:40:00|39.04|36.84|38.66|36.46|39.04|36.84|38.58|36.38|0
1713350700000|2024-04-17 10:45:00|38.62|36.42|38.66|36.46|38.83|36.63|38.58|36.38|0
1713351000000|2024-04-17 10:50:00|38.7|36.5|39.2|37|39.28|37.08|38.7|36.5|0
1713351300000|2024-04-17 10:55:00|39.26|37.06|39.37|37.17|39.49|37.29|39.16|36.96|0
1713351600000|2024-04-17 11:00:00|39.32|37.12|39.19|36.99|39.41|37.21|39.01|36.81|0
1713351900000|2024-04-17 11:05:00|39.17|36.97|39.19|36.99|39.32|37.12|39.02|36.82|0
1713352200000|2024-04-17 11:10:00|39.15|36.95|39.36|37.16|39.36|37.16|39.02|36.82|0
1713352500000|2024-04-17 11:15:00|39.27|37.07|40.01|37.81|40.05|37.85|39.27|37.07|0
1713352800000|2024-04-17 11:20:00|40.05|37.85|40.35|38.15|40.48|38.28|40.01|37.81|0
1713353100000|2024-04-17 11:25:00|40.39|38.19|39.92|37.72|40.44|38.24|39.92|37.72|0
1713353400000|2024-04-17 11:30:00|39.9|37.7|39.75|37.55|40.24|38.04|39.53|37.33|0
1713353700000|2024-04-17 11:35:00|39.83|37.63|40.26|38.06|40.38|38.18|39.81|37.61|0
1713354000000|2024-04-17 11:40:00|40.28|38.08|40.04|37.84|40.38|38.18|39.95|37.75|0
1713354300000|2024-04-17 11:45:00|40|37.8|39.72|37.52|40.21|38.01|39.57|37.37|0
1713354600000|2024-04-17 11:50:00|39.69|37.49|40.18|37.98|40.29|38.09|39.65|37.45|0
1713354900000|2024-04-17 11:55:00|40.2|38|40.5|38.3|40.68|38.48|40.16|37.96|0
1713355200000|2024-04-17 12:00:00|40.46|38.26|40.72|38.52|41.02|38.82|40.37|38.17|0
1713355500000|2024-04-17 12:05:00|40.59|38.39|40.84|38.64|40.93|38.73|40.28|38.08|0
1713355800000|2024-04-17 12:10:00|41.11|38.91|40.49|38.29|41.28|39.08|40.41|38.21|0
1713356100000|2024-04-17 12:15:00|40.45|38.25|39.76|37.56|40.54|38.34|39.59|37.39|0
1713356400000|2024-04-17 12:20:00|39.72|37.52|41.01|38.81|41.01|38.81|39.68|37.48|0
1713356700000|2024-04-17 12:25:00|40.97|38.77|40.7|38.5|41.36|39.16|40.44|38.24|0
1713357000000|2024-04-17 12:30:00|40.75|38.55|40.44|38.24|40.92|38.72|40.4|38.2|0
1713357300000|2024-04-17 12:35:00|40.4|38.2|40.18|37.98|40.53|38.33|39.92|37.72|0
1713357600000|2024-04-17 12:40:00|40.14|37.94|40.08|37.88|40.74|38.54|39.95|37.75|0
1713357900000|2024-04-17 12:45:00|40.17|37.97|39.74|37.54|40.34|38.14|39.31|37.11|0
1713358200000|2024-04-17 12:50:00|39.78|37.58|39.33|37.13|39.78|37.58|39.31|37.11|0
1713358500000|2024-04-17 12:55:00|39.39|37.19|39.43|37.23|39.6|37.4|39.1|36.9|0
1713358800000|2024-04-17 13:00:00|39.46|37.26|39.01|36.81|39.65|37.45|38.97|36.77|0
1713359100000|2024-04-17 13:05:00|38.99|36.79|39.2|37|39.51|37.31|38.76|36.56|0
1713359400000|2024-04-17 13:10:00|39.22|37.02|38.01|35.81|39.22|37.02|38.01|35.81|0
1713359700000|2024-04-17 13:15:00|38.05|35.85|38.25|36.05|38.58|36.38|37.88|35.68|0
1713360000000|2024-04-17 13:20:00|38.21|36.01|38.17|35.97|38.37|36.17|38.04|35.84|0
1713360300000|2024-04-17 13:25:00|38.21|36.01|38.25|36.05|38.41|36.21|37.96|35.76|0
1713360600000|2024-04-17 13:30:00|38.39|36.19|38.96|36.76|39.78|37.58|38.29|36.09|0
1713360900000|2024-04-17 13:35:00|39.13|36.93|38.92|36.72|39.59|37.39|38.5|36.3|0
1713361200000|2024-04-17 13:40:00|38.87|36.67|38.41|36.21|39.55|37.35|38.25|36.05|0
1713361500000|2024-04-17 13:45:00|38.37|36.17|39.2|37|39.33|37.13|38.04|35.84|0
1713361800000|2024-04-17 13:50:00|39.33|37.13|39.46|37.26|39.93|37.73|38.87|36.67|0
1713362100000|2024-04-17 13:55:00|39.54|37.34|39.15|36.95|39.66|37.46|38.85|36.65|0
1713362400000|2024-04-17 14:00:00|39.1|36.9|40.73|38.53|41.17|38.97|39.06|36.86|0
1713362700000|2024-04-17 14:05:00|40.86|38.66|40.17|37.97|40.86|38.66|39.82|37.62|0
1713363000000|2024-04-17 14:10:00|40.12|37.92|41.21|39.01|41.7|39.5|40.04|37.84|0
1713363300000|2024-04-17 14:15:00|41.34|39.14|41.13|38.93|41.83|39.63|39.99|37.79|0
1713363600000|2024-04-17 14:20:00|41.08|38.88|41.08|38.88|42.11|39.91|40.95|38.75|0
1713363900000|2024-04-17 14:25:00|41.04|38.84|40.51|38.31|41.04|38.84|39.99|37.79|0
1713364200000|2024-04-17 14:30:00|40.46|38.26|41.12|38.92|41.12|38.92|40.29|38.09|0
1713364500000|2024-04-17 14:35:00|41.03|38.83|41.34|39.14|41.88|39.68|40.77|38.57|0
1713364800000|2024-04-17 14:40:00|41.38|39.18|41.42|39.22|41.78|39.58|41.12|38.92|0
1713365100000|2024-04-17 14:45:00|41.56|39.36|40.72|38.52|41.74|39.54|40.5|38.3|0
1713365400000|2024-04-17 14:50:00|40.76|38.56|43.61|41.41|44.04|41.84|40.64|38.44|0
1713365700000|2024-04-17 14:55:00|43.48|41.28|42.87|40.67|43.48|41.28|42.69|40.49|0
1713366000000|2024-04-17 15:00:00|42.96|40.76|41.02|38.82|43.01|40.81|40.94|38.74|0
1713366300000|2024-04-17 15:05:00|41.16|38.96|42.8|40.6|43.03|40.83|41.11|38.91|0
1713366600000|2024-04-17 15:10:00|42.71|40.51|43.3|41.1|43.53|41.33|42.52|40.32|0
1713366900000|2024-04-17 15:15:00|43.34|41.14|43.99|41.79|44.04|41.84|42.79|40.59|0
1713367200000|2024-04-17 15:20:00|43.94|41.74|44|41.8|44.61|42.41|43.49|41.29|0
1713367500000|2024-04-17 15:25:00|43.9|41.7|45.69|43.49|45.69|43.49|43.9|41.7|0
1713367800000|2024-04-17 15:30:00|45.74|43.54|48.09|45.89|48.39|46.19|45.64|43.44|0
1713368100000|2024-04-17 15:35:00|47.99|45.79|47.59|45.39|48.14|45.94|47.3|45.1|0
1713368400000|2024-04-17 15:40:00|47.35|45.15|46.61|44.41|47.39|45.19|46.27|44.07|0
1713368700000|2024-04-17 15:45:00|46.51|44.31|46.8|44.6|47.44|45.24|46.41|44.21|0
1713369000000|2024-04-17 15:50:00|46.85|44.65|46.07|43.87|46.85|44.65|45.92|43.72|0
1713369300000|2024-04-17 15:55:00|46.11|43.91|46.35|44.15|46.55|44.35|45.92|43.72|0
1713369600000|2024-04-17 16:00:00|46.4|44.2|48.12|45.92|48.17|45.97|46.3|44.1|0
1713369900000|2024-04-17 16:05:00|48.02|45.82|50.29|48.09|50.7|48.5|48.02|45.82|0
1713370200000|2024-04-17 16:10:00|50.34|48.14|48.96|46.76|50.34|48.14|48.51|46.31|0
1713370500000|2024-04-17 16:15:00|49.01|46.81|49.29|47.09|49.45|47.25|48.81|46.61|0
1713370800000|2024-04-17 16:20:00|49.24|47.04|49.8|47.6|50.01|47.81|48.44|46.24|0
1713371100000|2024-04-17 16:25:00|49.85|47.65|49.59|47.39|50.05|47.85|48.74|46.54|0
1713371400000|2024-04-17 16:30:00|49.64|47.44|49.95|47.75|50.52|48.32|49.54|47.34|0
1713371700000|2024-04-17 16:35:00|49.85|47.65|50.2|48|50.46|48.26|49.85|47.65|0
1713372000000|2024-04-17 16:40:00|50.3|48.1|51.76|49.56|51.76|49.56|49.74|47.54|0
1713372300000|2024-04-17 16:45:00|51.66|49.46|50.54|48.34|52.51|50.31|50.49|48.29|0
1713372600000|2024-04-17 16:50:00|50.59|48.39|50.28|48.08|51.11|48.91|50.17|47.97|0
1713372900000|2024-04-17 16:55:00|50.33|48.13|50.72|48.52|51.49|49.29|50.15|47.95|0
1713373200000|2024-04-17 17:00:00|50.77|48.57|49.95|47.75|51.03|48.83|49.38|47.18|0
1713373500000|2024-04-17 17:05:00|49.05|46.85|48.19|45.99|49.51|47.31|47.99|45.79|0
1713373800000|2024-04-17 17:10:00|48.24|46.04|48.09|45.89|48.59|46.39|47.84|45.64|0
1713374100000|2024-04-17 17:15:00|47.99|45.79|47.98|45.78|48.04|45.84|46.75|44.55|0
1713374400000|2024-04-17 17:20:00|47.33|45.13|47.58|45.38|47.73|45.53|46.65|44.45|0
1713374700000|2024-04-17 17:25:00|47.45|45.25|46.57|44.37|47.82|45.62|46.5|44.3|0
1713375000000|2024-04-17 17:30:00|46.45|44.25|46.88|44.68|47.03|44.83|46.13|43.93|0
1713375300000|2024-04-17 17:35:00|46.66|44.46|45.93|43.73|46.88|44.68|45.68|43.48|0
1713375600000|2024-04-17 17:40:00|46.02|43.82|46.16|43.96|47.04|44.84|45.59|43.39|0
1713375900000|2024-04-17 17:45:00|46.21|44.01|45.87|43.67|47.34|45.14|45.87|43.67|0
1713376200000|2024-04-17 17:50:00|45.68|43.48|45.29|43.09|46.6|44.4|45.01|42.81|0
1713376500000|2024-04-17 17:55:00|45.34|43.14|43.74|41.54|45.34|43.14|43.56|41.36|0
1713376800000|2024-04-17 18:00:00|43.79|41.59|43.31|41.11|44.45|42.25|43.31|41.11|0
1713377100000|2024-04-17 18:05:00|43.36|41.16|43.49|41.29|43.96|41.76|43.31|41.11|0
1713377400000|2024-04-17 18:10:00|43.63|41.43|44.43|42.23|44.62|42.42|43.59|41.39|0
1713377700000|2024-04-17 18:15:00|44.38|42.18|44.29|42.09|45.29|43.09|43.82|41.62|0
1713378000000|2024-04-17 18:20:00|44.24|42.04|44.57|42.37|45|42.8|44.24|42.04|0
1713378300000|2024-04-17 18:25:00|44.43|42.23|44.47|42.27|44.85|42.65|43.62|41.42|0
1713378600000|2024-04-17 18:30:00|44.33|42.13|44.47|42.27|44.71|42.51|44.09|41.89|0
1713378900000|2024-04-17 18:35:00|44.51|42.31|44.18|41.98|45.23|43.03|43.95|41.75|0
1713379200000|2024-04-17 18:40:00|44.09|41.89|40.68|38.48|44.13|41.93|40.68|38.48|0
1713379500000|2024-04-17 18:45:00|39.61|37.41|42.02|39.82|42.11|39.91|39.4|37.2|0
1713379800000|2024-04-17 18:50:00|41.92|39.72|44.43|42.23|44.72|42.52|41.43|39.23|0
1713380100000|2024-04-17 18:55:00|44.33|42.13|44.87|42.67|45.26|43.06|42.81|40.61|0
1713380400000|2024-04-17 19:00:00|44.97|42.77|46.18|43.98|46.32|44.12|44.97|42.77|0
1713380700000|2024-04-17 19:05:00|46.22|44.02|46.1|43.9|46.55|44.35|45.03|42.83|0
1713381000000|2024-04-17 19:10:00|46.15|43.95|46.89|44.69|47.19|44.99|45.81|43.61|0
1713381300000|2024-04-17 19:15:00|46.79|44.59|45.46|43.26|46.79|44.59|44.89|42.69|0
1713381600000|2024-04-17 19:20:00|45.42|43.22|45.9|43.7|46.24|44.04|45.13|42.93|0
1713381900000|2024-04-17 19:25:00|45.85|43.65|46.48|44.28|46.68|44.48|45.46|43.26|0
1713382200000|2024-04-17 19:30:00|46.34|44.14|45.46|43.26|46.53|44.33|45.21|43.01|0
1713382500000|2024-04-17 19:35:00|45.65|43.45|46.53|44.33|46.88|44.68|45.6|43.4|0
1713382800000|2024-04-17 19:40:00|46.48|44.28|45.35|43.15|46.97|44.77|45.06|42.86|0
1713383100000|2024-04-17 19:45:00|45.55|43.35|44.7|42.5|45.74|43.54|44.39|42.19|0
1713383400000|2024-04-17 19:50:00|44.87|42.67|44.67|42.47|46.13|43.93|44.53|42.33|0
1713383700000|2024-04-17 19:55:00|44.87|42.67|47.06|44.86|47.06|44.86|44.77|42.57|0
1713384000000|2024-04-17 20:00:00|46.96|44.76|46.86|44.66|47.86|45.66|46.76|44.56|0
1713384300000|2024-04-17 20:05:00|46.81|44.61|46.86|44.66|47.41|45.21|46.76|44.56|0
1713384600000|2024-04-17 20:10:00|46.91|44.71|47|44.8|47.1|44.9|46.8|44.6|0
1713384900000|2024-04-17 20:15:00|47.1|44.7|47.08|44.68|47.43|45.03|46.9|44.5|0
1713385200000|2024-04-17 20:20:00|47.05|44.65|47.05|44.65|47.2|44.8|46.95|44.55|0
1713385500000|2024-04-17 20:25:00|46.95|44.55|46.85|44.45|47.05|44.65|46.85|44.45|0
1713385800000|2024-04-17 20:30:00|46.84|44.44|46.84|44.44|46.89|44.49|46.84|44.44|0
1713386100000|2024-04-17 20:35:00|46.89|44.49|46.89|44.49|46.89|44.49|46.84|44.44|0
1713386400000|2024-04-17 20:40:00|46.84|44.44|47.04|44.64|47.09|44.69|46.84|44.44|0
1713386700000|2024-04-17 20:45:00|47.08|44.68|46.88|44.48|47.08|44.68|46.83|44.43|0
1713387000000|2024-04-17 20:50:00|46.93|44.53|46.93|44.53|46.93|44.53|46.83|44.43|0
1713387300000|2024-04-17 20:55:00|46.98|44.58|46.9|44.5|46.98|44.58|46.9|44.5|0
1713387600000|2024-04-17 21:00:00|46.91|44.51|46.68|44.28|46.91|44.51|46.68|44.28|0
1713387900000|2024-04-17 21:05:00|46.67|44.27|46.68|44.28|46.75|44.35|46.6|44.2|0
1713388200000|2024-04-17 21:10:00|46.71|44.31|46.68|44.28|46.71|44.31|46.68|44.28|0
1713388500000|2024-04-17 21:15:00|46.64|44.24|46.71|44.31|46.71|44.31|46.62|44.22|0
1713388800000|2024-04-17 21:20:00|46.67|44.27|46.65|44.25|46.71|44.31|46.62|44.22|0
1713389100000|2024-04-17 21:25:00|46.68|44.28|46.56|44.16|46.68|44.28|46.56|44.16|0
1713389400000|2024-04-17 21:30:00|46.54|44.14|46.65|44.25|46.65|44.25|46.45|44.05|0
1713389700000|2024-04-17 21:35:00|46.66|44.26|46.7|44.3|46.74|44.34|46.66|44.26|0
1713390000000|2024-04-17 21:40:00|46.73|44.33|46.68|44.28|46.75|44.35|46.67|44.27|0
1713390300000|2024-04-17 21:45:00|46.67|44.27|46.77|44.37|46.77|44.37|46.67|44.27|0
1713390600000|2024-04-17 21:50:00|46.75|44.35|46.7|44.3|46.75|44.35|46.7|44.3|0
1713390900000|2024-04-17 21:55:00|46.71|44.31|46.72|44.32|46.72|44.32|46.69|44.29|0
1713391200000|2024-04-17 22:00:00|46.57|44.17|46.3|43.9|46.72|44.32|46.1|43.7|0
1713391500000|2024-04-17 22:05:00|46.34|43.94|46.17|43.77|46.47|44.07|46.1|43.7|0
1713391800000|2024-04-17 22:10:00|46.15|43.75|46.24|43.84|46.24|43.84|46.1|43.7|0
1713392100000|2024-04-17 22:15:00|46.22|43.82|46.17|43.77|46.53|44.13|46.17|43.77|0
1713392400000|2024-04-17 22:20:00|46.14|43.74|46.19|43.79|46.24|43.84|45.99|43.59|0
1713392700000|2024-04-17 22:25:00|46.21|43.81|46.43|44.03|46.43|44.03|46.21|43.81|0
1713393000000|2024-04-17 22:30:00|46.36|43.96|46.35|43.95|46.43|44.03|46.18|43.78|0
1713393300000|2024-04-17 22:35:00|46.38|43.98|46.35|43.95|46.52|44.12|46.25|43.85|0
1713393600000|2024-04-17 22:40:00|46.32|43.92|46.13|43.73|46.35|43.95|46.05|43.65|0
1713393900000|2024-04-17 22:45:00|46.08|43.68|46.17|43.77|46.17|43.77|46.03|43.63|0
1713394200000|2024-04-17 22:50:00|46.22|43.82|46.22|43.82|46.51|44.11|46.22|43.82|0
1713394500000|2024-04-17 22:55:00|46.17|43.77|46.12|43.72|46.17|43.77|46.07|43.67|0
1713394800000|2024-04-17 23:00:00|46.17|43.77|45.87|43.47|46.21|43.81|45.85|43.45|0
1713395100000|2024-04-17 23:05:00|45.92|43.52|45.87|43.47|45.97|43.57|45.77|43.37|0
1713395400000|2024-04-17 23:10:00|45.84|43.44|46.16|43.76|46.16|43.76|45.82|43.42|0
1713395700000|2024-04-17 23:15:00|46.21|43.81|46.2|43.8|46.25|43.85|46.06|43.66|0
1713396000000|2024-04-17 23:20:00|46.15|43.75|46.3|43.9|46.5|44.1|46.15|43.75|0
1713396300000|2024-04-17 23:25:00|46.25|43.85|46.29|43.89|46.4|44|46.25|43.85|0
1713396600000|2024-04-17 23:30:00|46.25|43.85|46.14|43.74|46.25|43.85|46.1|43.7|0
1713396900000|2024-04-17 23:35:00|46.19|43.79|46.19|43.79|46.34|43.94|46.17|43.77|0
1713397200000|2024-04-17 23:40:00|46.14|43.74|46.04|43.64|46.19|43.79|45.99|43.59|0
1713397500000|2024-04-17 23:45:00|45.99|43.59|46.14|43.74|46.14|43.74|45.94|43.54|0
1713397800000|2024-04-17 23:50:00|46.11|43.71|45.99|43.59|46.14|43.74|45.89|43.49|0
1713398100000|2024-04-17 23:55:00|45.94|43.54|45.89|43.49|46.03|43.63|45.74|43.34|0
1713398400000|2024-04-18 00:00:00|45.84|43.44|46.13|43.73|46.18|43.78|45.79|43.39|0
1713398700000|2024-04-18 00:05:00|46.08|43.68|45.88|43.48|46.12|43.72|45.88|43.48|0
1713399000000|2024-04-18 00:10:00|45.93|43.53|46.02|43.62|46.12|43.72|45.93|43.53|0
1713399300000|2024-04-18 00:15:00|45.92|43.72|45.53|43.33|45.97|43.77|45.39|43.19|0
1713399600000|2024-04-18 00:20:00|45.51|43.31|45.62|43.42|45.87|43.67|45.43|43.23|0
1713399900000|2024-04-18 00:25:00|45.58|43.38|45.43|43.23|45.58|43.38|45.28|43.08|0
1713400200000|2024-04-18 00:30:00|45.48|43.28|45.33|43.13|45.48|43.28|45.23|43.03|0
1713400500000|2024-04-18 00:35:00|45.35|43.15|45.42|43.22|45.42|43.22|45.33|43.13|0
1713400800000|2024-04-18 00:40:00|45.37|43.17|45.56|43.36|45.61|43.41|45.28|43.08|0
1713401100000|2024-04-18 00:45:00|45.52|43.32|45.71|43.51|45.76|43.56|45.47|43.27|0
1713401400000|2024-04-18 00:50:00|45.76|43.56|45.9|43.7|46.05|43.85|45.66|43.46|0
1713401700000|2024-04-18 00:55:00|45.92|43.72|45.46|43.26|45.92|43.72|45.46|43.26|0
1713402000000|2024-04-18 01:00:00|45.41|43.21|45.48|43.28|45.5|43.3|45.17|42.97|0
1713402300000|2024-04-18 01:05:00|45.46|43.26|45.4|43.2|45.6|43.4|45.4|43.2|0
1713402600000|2024-04-18 01:10:00|45.36|43.16|45.26|43.06|45.5|43.3|45.21|43.01|0
1713402900000|2024-04-18 01:15:00|45.21|43.01|45.2|43|45.35|43.15|45.16|42.96|0
1713403200000|2024-04-18 01:20:00|45.25|43.05|45.4|43.2|45.59|43.39|45.25|43.05|0
1713403500000|2024-04-18 01:25:00|45.39|43.19|45.3|43.1|45.39|43.19|45.1|42.9|0
1713403800000|2024-04-18 01:30:00|45.34|43.14|45.39|43.19|45.63|43.43|45.29|43.09|0
1713404100000|2024-04-18 01:35:00|45.44|43.24|45.29|43.09|45.53|43.33|45.19|42.99|0
1713404400000|2024-04-18 01:40:00|45.34|43.14|45.51|43.31|45.51|43.31|45.29|43.09|0
1713404700000|2024-04-18 01:45:00|45.48|43.28|45.24|43.04|45.48|43.28|45.19|42.99|0
1713405000000|2024-04-18 01:50:00|45.19|42.99|45.28|43.08|45.33|43.13|45.19|42.99|0
1713405300000|2024-04-18 01:55:00|45.23|43.03|44.89|42.69|45.28|43.08|44.89|42.69|0
1713405600000|2024-04-18 02:00:00|44.87|42.67|44.79|42.59|45.04|42.84|44.79|42.59|0
1713405900000|2024-04-18 02:05:00|44.84|42.64|44.74|42.54|44.98|42.78|44.69|42.49|0
1713406200000|2024-04-18 02:10:00|44.72|42.52|44.45|42.25|44.79|42.59|44.45|42.25|0
1713406500000|2024-04-18 02:15:00|44.5|42.3|44.21|42.01|44.55|42.35|44.21|42.01|0
1713406800000|2024-04-18 02:20:00|44.26|42.06|44.26|42.06|44.35|42.15|44.21|42.01|0
1713407100000|2024-04-18 02:25:00|44.3|42.1|44.07|41.87|44.3|42.1|44.07|41.87|0
1713407400000|2024-04-18 02:30:00|44.06|41.86|44.25|42.05|44.3|42.1|44.06|41.86|0
1713407700000|2024-04-18 02:35:00|44.3|42.1|44.11|41.91|44.35|42.15|44.11|41.91|0
1713408000000|2024-04-18 02:40:00|44.06|41.86|44.2|42|44.2|42|44.06|41.86|0
1713408300000|2024-04-18 02:45:00|44.15|41.95|44.15|41.95|44.2|42|44.05|41.85|0
1713408600000|2024-04-18 02:50:00|44.2|42|44.19|41.99|44.24|42.04|44.15|41.95|0
1713408900000|2024-04-18 02:55:00|44.15|41.95|44.28|42.08|44.33|42.13|44.15|41.95|0
1713409200000|2024-04-18 03:00:00|44.24|42.04|44.04|41.84|44.26|42.06|44.04|41.84|0
1713409500000|2024-04-18 03:05:00|44|41.8|43.97|41.77|44.04|41.84|43.95|41.75|0
1713409800000|2024-04-18 03:10:00|43.99|41.79|44.04|41.84|44.09|41.89|43.9|41.7|0
1713410100000|2024-04-18 03:15:00|44.09|41.89|43.99|41.79|44.09|41.89|43.89|41.69|0
1713410400000|2024-04-18 03:20:00|43.94|41.74|43.84|41.64|43.99|41.79|43.66|41.46|0
1713410700000|2024-04-18 03:25:00|43.8|41.6|43.89|41.69|43.89|41.69|43.75|41.55|0
1713411000000|2024-04-18 03:30:00|43.84|41.64|43.65|41.45|43.84|41.64|43.65|41.45|0
1713411300000|2024-04-18 03:35:00|43.6|41.4|43.74|41.54|43.74|41.54|43.6|41.4|0
1713411600000|2024-04-18 03:40:00|43.69|41.49|43.65|41.45|43.77|41.57|43.65|41.45|0
1713411900000|2024-04-18 03:45:00|43.64|41.44|43.78|41.58|43.78|41.58|43.64|41.44|0
1713412200000|2024-04-18 03:50:00|43.83|41.63|43.73|41.53|43.88|41.68|43.73|41.53|0
1713412500000|2024-04-18 03:55:00|43.69|41.49|43.68|41.48|43.73|41.53|43.68|41.48|0
1713412800000|2024-04-18 04:00:00|43.64|41.44|43.68|41.48|43.82|41.62|43.64|41.44|0
1713413100000|2024-04-18 04:05:00|43.63|41.43|43.72|41.52|43.73|41.53|43.59|41.39|0
1713413400000|2024-04-18 04:10:00|43.68|41.48|43.63|41.43|43.72|41.52|43.58|41.38|0
1713413700000|2024-04-18 04:15:00|43.67|41.47|43.62|41.42|43.72|41.52|43.62|41.42|0
1713414000000|2024-04-18 04:20:00|43.72|41.52|43.53|41.33|43.72|41.52|43.53|41.33|0
1713414300000|2024-04-18 04:25:00|43.58|41.38|43.39|41.19|43.62|41.42|43.39|41.19|0
1713414600000|2024-04-18 04:30:00|43.38|41.18|43.52|41.32|43.52|41.32|43.38|41.18|0
1713414900000|2024-04-18 04:35:00|43.57|41.37|43.61|41.41|43.61|41.41|43.5|41.3|0
1713415200000|2024-04-18 04:40:00|43.66|41.46|43.66|41.46|43.71|41.51|43.57|41.37|0
1713415500000|2024-04-18 04:45:00|43.7|41.5|43.7|41.5|43.8|41.6|43.65|41.45|0
1713415800000|2024-04-18 04:50:00|43.75|41.55|43.79|41.59|43.84|41.64|43.75|41.55|0
1713416100000|2024-04-18 04:55:00|43.75|41.55|43.74|41.54|43.79|41.59|43.7|41.5|0
1713416400000|2024-04-18 05:00:00|43.77|41.57|43.95|41.75|43.98|41.78|43.67|41.47|0
1713416700000|2024-04-18 05:05:00|43.98|41.78|43.97|41.77|44.02|41.82|43.88|41.68|0
1713417000000|2024-04-18 05:10:00|44.02|41.82|43.99|41.79|44.02|41.82|43.88|41.68|0
1713417300000|2024-04-18 05:15:00|44.02|41.82|44.16|41.96|44.3|42.1|44.02|41.82|0
1713417600000|2024-04-18 05:20:00|44.2|42|43.63|41.43|44.25|42.05|43.63|41.43|0
1713417900000|2024-04-18 05:25:00|43.59|41.39|43.63|41.43|43.63|41.43|43.44|41.24|0
1713418200000|2024-04-18 05:30:00|43.58|41.38|42.95|40.75|43.58|41.38|42.79|40.59|0
1713418500000|2024-04-18 05:35:00|42.98|40.78|43.07|40.87|43.25|41.05|42.93|40.73|0
1713418800000|2024-04-18 05:40:00|43.02|40.82|42.83|40.63|43.07|40.87|42.79|40.59|0
1713419100000|2024-04-18 05:45:00|42.81|40.61|42.87|40.67|42.97|40.77|42.81|40.61|0
1713419400000|2024-04-18 05:50:00|42.83|40.63|42.92|40.72|43.15|40.95|42.83|40.63|0
1713419700000|2024-04-18 05:55:00|42.94|40.74|43.01|40.81|43.06|40.86|42.87|40.67|0
1713420000000|2024-04-18 06:00:00|42.96|40.76|42.82|40.62|43.05|40.85|42.68|40.48|0
1713420300000|2024-04-18 06:05:00|42.77|40.57|42.54|40.34|42.91|40.71|42.45|40.25|0
1713420600000|2024-04-18 06:10:00|42.49|40.29|42.52|40.32|42.68|40.48|42.47|40.27|0
1713420900000|2024-04-18 06:15:00|42.49|40.29|42.42|40.22|42.54|40.34|42.31|40.11|0
1713421200000|2024-04-18 06:20:00|42.4|40.2|42.33|40.13|42.44|40.24|42.19|39.99|0
1713421500000|2024-04-18 06:25:00|42.39|40.19|42.71|40.51|42.81|40.61|42.35|40.15|0
1713421800000|2024-04-18 06:30:00|42.67|40.47|42.34|40.14|42.67|40.47|42.3|40.1|0
1713422100000|2024-04-18 06:35:00|42.39|40.19|42.57|40.37|42.66|40.46|42.39|40.19|0
1713422400000|2024-04-18 06:40:00|42.62|40.42|42.47|40.27|42.62|40.42|42.29|40.09|0
1713422700000|2024-04-18 06:45:00|42.5|40.3|42.29|40.09|42.61|40.41|42.29|40.09|0
1713423000000|2024-04-18 06:50:00|42.31|40.11|42.56|40.36|42.63|40.43|42.29|40.09|0
1713423300000|2024-04-18 06:55:00|42.61|40.41|42.56|40.36|42.84|40.64|42.47|40.27|0
1713423600000|2024-04-18 07:00:00|42.65|40.45|42.53|40.33|43.77|41.57|42.44|40.24|0
1713423900000|2024-04-18 07:05:00|42.49|40.29|42.76|40.56|42.99|40.79|42.39|40.19|0
1713424200000|2024-04-18 07:10:00|42.78|40.58|42.67|40.47|42.95|40.75|42.53|40.33|0
1713424500000|2024-04-18 07:15:00|42.71|40.51|43.13|40.93|43.45|41.25|42.62|40.42|0
1713424800000|2024-04-18 07:20:00|43.08|40.88|42.64|40.44|43.17|40.97|42.61|40.41|0
1713425100000|2024-04-18 07:25:00|42.52|40.32|42.7|40.5|42.7|40.5|42.32|40.12|0
1713425400000|2024-04-18 07:30:00|42.75|40.55|43.07|40.87|43.14|40.94|42.47|40.27|0
1713425700000|2024-04-18 07:35:00|43.02|40.82|43.09|40.89|43.09|40.89|42.7|40.5|0
1713426000000|2024-04-18 07:40:00|43.11|40.91|43.07|40.87|43.3|41.1|42.93|40.73|0
1713426300000|2024-04-18 07:45:00|43.11|40.91|42.69|40.49|43.11|40.91|42.6|40.4|0
1713426600000|2024-04-18 07:50:00|42.78|40.58|42.74|40.54|42.83|40.63|42.51|40.31|0
1713426900000|2024-04-18 07:55:00|42.76|40.56|42.82|40.62|42.96|40.76|42.55|40.35|0
1713427200000|2024-04-18 08:00:00|42.92|40.72|42.89|40.69|43.01|40.81|42.55|40.35|0
1713427500000|2024-04-18 08:05:00|42.91|40.71|43.14|40.94|43.28|41.08|42.68|40.48|0
1713427800000|2024-04-18 08:10:00|43.1|40.9|43.61|41.41|43.94|41.74|43.05|40.85|0
1713428100000|2024-04-18 08:15:00|43.51|41.31|43.89|41.69|44.1|41.9|43.49|41.29|0
1713428400000|2024-04-18 08:20:00|43.94|41.74|44.07|41.87|44.36|42.16|43.79|41.59|0
1713428700000|2024-04-18 08:25:00|44.03|41.83|43.51|41.31|44.03|41.83|43.46|41.26|0
1713429000000|2024-04-18 08:30:00|43.46|41.26|43.46|41.26|43.55|41.35|43.2|41|0
1713429300000|2024-04-18 08:35:00|43.41|41.21|43.9|41.7|43.92|41.72|43.36|41.16|0
1713429600000|2024-04-18 08:40:00|43.92|41.72|43.92|41.72|44.02|41.82|43.73|41.53|0
1713429900000|2024-04-18 08:45:00|43.87|41.67|43.49|41.29|44.02|41.82|43.4|41.2|0
1713430200000|2024-04-18 08:50:00|43.45|41.25|43.68|41.48|43.68|41.48|43.31|41.11|0
1713430500000|2024-04-18 08:55:00|43.77|41.57|43.87|41.67|44.25|42.05|43.75|41.55|0
1713430800000|2024-04-18 09:00:00|43.84|41.64|43.58|41.38|43.96|41.76|43.53|41.33|0
1713431100000|2024-04-18 09:05:00|43.56|41.36|43.77|41.57|43.89|41.69|43.56|41.36|0
1713431400000|2024-04-18 09:10:00|43.81|41.61|43.76|41.56|43.91|41.71|43.55|41.35|0
1713431700000|2024-04-18 09:15:00|43.81|41.61|44.33|42.13|44.33|42.13|43.81|41.61|0
1713432000000|2024-04-18 09:20:00|44.28|42.08|44.83|42.63|45.09|42.89|44.23|42.03|0
1713432300000|2024-04-18 09:25:00|44.8|42.6|45.38|43.18|45.62|43.42|44.8|42.6|0
1713432600000|2024-04-18 09:30:00|45.48|43.28|45.14|42.94|45.77|43.57|45.09|42.89|0
1713432900000|2024-04-18 09:35:00|45.18|42.98|44.89|42.69|45.47|43.27|44.7|42.5|0
1713433200000|2024-04-18 09:40:00|44.84|42.64|44.5|42.3|44.99|42.79|44.46|42.26|0
1713433500000|2024-04-18 09:45:00|44.55|42.35|44.45|42.25|44.65|42.45|44.36|42.16|0
1713433800000|2024-04-18 09:50:00|44.5|42.3|44.4|42.2|44.64|42.44|44.21|42.01|0
1713434100000|2024-04-18 09:55:00|44.5|42.3|44.21|42.01|44.64|42.44|44.19|41.99|0
1713434400000|2024-04-18 10:00:00|44.16|41.96|44.21|42.01|44.5|42.3|44.16|41.96|0
1713434700000|2024-04-18 10:05:00|44.25|42.05|44.16|41.96|44.3|42.1|43.97|41.77|0
1713435000000|2024-04-18 10:10:00|44.11|41.91|44.51|42.31|44.82|42.62|44.11|41.91|0
1713435300000|2024-04-18 10:15:00|44.63|42.43|44.87|42.67|45.04|42.84|44.63|42.43|0
1713435600000|2024-04-18 10:20:00|44.82|42.62|44.15|41.95|44.92|42.72|44.05|41.85|0
1713435900000|2024-04-18 10:25:00|44.19|41.99|43.91|41.71|44.19|41.99|43.81|41.61|0
1713436200000|2024-04-18 10:30:00|43.86|41.66|43.67|41.47|43.91|41.71|43.43|41.23|0
1713436500000|2024-04-18 10:35:00|43.62|41.42|43.38|41.18|43.72|41.52|43.24|41.04|0
1713436800000|2024-04-18 10:40:00|43.34|41.14|43.62|41.42|43.66|41.46|43.2|41|0
1713437100000|2024-04-18 10:45:00|43.57|41.37|43.61|41.41|43.62|41.42|43.24|41.04|0
1713437400000|2024-04-18 10:50:00|43.66|41.46|43.75|41.55|43.8|41.6|43.28|41.08|0
1713437700000|2024-04-18 10:55:00|43.8|41.6|43.84|41.64|43.89|41.69|43.66|41.46|0
1713438000000|2024-04-18 11:00:00|43.8|41.6|43.56|41.36|43.94|41.74|43.46|41.26|0
1713438300000|2024-04-18 11:05:00|43.6|41.4|43.32|41.12|43.65|41.45|43.09|40.89|0
1713438600000|2024-04-18 11:10:00|43.37|41.17|44.02|41.82|44.31|42.11|43.37|41.17|0
1713438900000|2024-04-18 11:15:00|44.07|41.87|43.88|41.68|44.12|41.92|43.79|41.59|0
1713439200000|2024-04-18 11:20:00|43.93|41.73|43.78|41.58|43.93|41.73|43.5|41.3|0
1713439500000|2024-04-18 11:25:00|43.73|41.53|43.78|41.58|43.78|41.58|43.64|41.44|0
1713439800000|2024-04-18 11:30:00|43.73|41.53|43.21|41.01|43.73|41.53|43.07|40.87|0
1713440100000|2024-04-18 11:35:00|43.17|40.97|43.19|40.99|43.73|41.53|43.14|40.94|0
1713440400000|2024-04-18 11:40:00|43.26|41.06|42.96|40.76|43.38|41.18|42.77|40.57|0
1713440700000|2024-04-18 11:45:00|42.86|40.66|42.95|40.75|42.95|40.75|42.45|40.25|0
1713441000000|2024-04-18 11:50:00|42.93|40.73|42.81|40.61|43.14|40.94|42.72|40.52|0
1713441300000|2024-04-18 11:55:00|42.86|40.66|43|40.8|43.07|40.87|42.76|40.56|0
1713441600000|2024-04-18 12:00:00|43.04|40.84|43.46|41.26|43.55|41.35|42.9|40.7|0
1713441900000|2024-04-18 12:05:00|43.41|41.21|43.55|41.35|43.79|41.59|43.27|41.07|0
1713442200000|2024-04-18 12:10:00|43.6|41.4|43.93|41.73|44.07|41.87|43.55|41.35|0
1713442500000|2024-04-18 12:15:00|43.88|41.68|44.02|41.82|44.16|41.96|43.78|41.58|0
1713442800000|2024-04-18 12:20:00|44.07|41.87|44.3|42.1|44.35|42.15|43.83|41.63|0
1713443100000|2024-04-18 12:25:00|44.35|42.15|44.3|42.1|44.49|42.29|43.87|41.67|0
1713443400000|2024-04-18 12:30:00|43.9|41.7|44.78|42.58|44.85|42.65|43.63|41.43|0
1713443700000|2024-04-18 12:35:00|44.82|42.62|44.01|41.81|44.82|42.62|43.44|41.24|0
1713444000000|2024-04-18 12:40:00|44.03|41.83|44.24|42.04|44.56|42.36|43.63|41.43|0
1713444300000|2024-04-18 12:45:00|44.34|42.14|43.95|41.75|45.21|43.01|43.62|41.42|0
1713444600000|2024-04-18 12:50:00|43.91|41.71|43.9|41.7|44.14|41.94|43.53|41.33|0
1713444900000|2024-04-18 12:55:00|43.86|41.66|44.14|41.94|44.43|42.23|43.71|41.51|0
1713445200000|2024-04-18 13:00:00|44.04|41.84|43.38|41.18|44.38|42.18|43.19|40.99|0
1713445500000|2024-04-18 13:05:00|43.43|41.23|43.52|41.32|43.71|41.51|43|40.8|0
1713445800000|2024-04-18 13:10:00|43.47|41.27|43.23|41.03|43.71|41.51|43.09|40.89|0
1713446100000|2024-04-18 13:15:00|43.21|41.01|43.46|41.26|43.84|41.64|43.09|40.89|0
1713446400000|2024-04-18 13:20:00|43.42|41.22|43.56|41.36|43.56|41.36|42.9|40.7|0
1713446700000|2024-04-18 13:25:00|43.6|41.4|43.46|41.26|43.88|41.68|43.41|41.21|0
1713447000000|2024-04-18 13:30:00|43.41|41.21|45.13|42.93|45.13|42.93|43.32|41.12|0
1713447300000|2024-04-18 13:35:00|45.18|42.98|49.02|46.82|49.32|47.12|45.03|42.83|0
1713447600000|2024-04-18 13:40:00|49.07|46.87|48.09|45.89|49.07|46.87|47.64|45.44|0
1713447900000|2024-04-18 13:45:00|48.04|45.84|45.91|43.71|48.25|46.05|45.76|43.56|0
1713448200000|2024-04-18 13:50:00|45.81|43.61|46.15|43.95|46.8|44.6|45.47|43.27|0
1713448500000|2024-04-18 13:55:00|46.3|44.1|45.17|42.97|46.4|44.2|44.88|42.68|0
1713448800000|2024-04-18 14:00:00|45.27|43.07|46.39|44.19|46.84|44.64|45.12|42.92|0
1713449100000|2024-04-18 14:05:00|46.34|44.14|44.3|42.1|46.34|44.14|44.25|42.05|0
1713449400000|2024-04-18 14:10:00|44.39|42.19|44.2|42|45.02|42.82|44.16|41.96|0
1713449700000|2024-04-18 14:15:00|44.15|41.95|43.61|41.41|44.38|42.18|43.14|40.94|0
1713450000000|2024-04-18 14:20:00|43.75|41.55|43.99|41.79|44.37|42.17|43.66|41.46|0
1713450300000|2024-04-18 14:25:00|44.03|41.83|43.42|41.22|44.08|41.88|43.04|40.84|0
1713450600000|2024-04-18 14:30:00|43.32|41.12|42.48|40.28|43.37|41.17|42.48|40.28|0
1713450900000|2024-04-18 14:35:00|42.53|40.33|42.48|40.28|42.71|40.51|41.48|39.28|0
1713451200000|2024-04-18 14:40:00|42.43|40.23|41.7|39.5|42.71|40.51|41.47|39.27|0
1713451500000|2024-04-18 14:45:00|41.52|39.32|41.33|39.13|42.02|39.82|41.02|38.82|0
1713451800000|2024-04-18 14:50:00|41.38|39.18|41.51|39.31|41.88|39.68|40.97|38.77|0
1713452100000|2024-04-18 14:55:00|41.37|39.17|40.88|38.68|41.47|39.27|40.17|37.97|0
1713452400000|2024-04-18 15:00:00|40.79|38.59|40.47|38.27|41.78|39.58|39.65|37.45|0
1713452700000|2024-04-18 15:05:00|40.42|38.22|40.06|37.86|40.42|38.22|39.71|37.51|0
1713453000000|2024-04-18 15:10:00|39.97|37.77|39.49|37.29|40.11|37.91|39.4|37.2|0
1713453300000|2024-04-18 15:15:00|39.44|37.24|39.57|37.37|39.57|37.37|38.71|36.51|0
1713453600000|2024-04-18 15:20:00|39.49|37.29|38.22|36.02|39.62|37.42|38.14|35.94|0
1713453900000|2024-04-18 15:25:00|38.18|35.98|39.34|37.14|39.34|37.14|38.18|35.98|0
1713454200000|2024-04-18 15:30:00|39.3|37.1|39.34|37.14|39.65|37.45|38.99|36.79|0
1713454500000|2024-04-18 15:35:00|39.29|37.09|39.38|37.18|39.73|37.53|39.07|36.87|0
1713454800000|2024-04-18 15:40:00|39.47|37.27|39.64|37.44|40.11|37.91|39.47|37.27|0
1713455100000|2024-04-18 15:45:00|39.55|37.35|39.95|37.75|40.17|37.97|39.55|37.35|0
1713455400000|2024-04-18 15:50:00|39.99|37.79|39.9|37.7|40.31|38.11|39.64|37.44|0
1713455700000|2024-04-18 15:55:00|39.95|37.75|39.85|37.65|40.12|37.92|39.59|37.39|0
1713456000000|2024-04-18 16:00:00|39.81|37.61|39.94|37.74|40.03|37.83|39.1|36.9|0
1713456300000|2024-04-18 16:05:00|39.99|37.79|41.04|38.84|41.36|39.16|39.94|37.74|0
1713456600000|2024-04-18 16:10:00|40.99|38.79|41.54|39.34|41.64|39.44|40.07|37.87|0
1713456900000|2024-04-18 16:15:00|41.64|39.44|40.95|38.75|41.68|39.48|40.86|38.66|0
1713457200000|2024-04-18 16:20:00|41.04|38.84|41.31|39.11|41.4|39.2|40.86|38.66|0
1713457500000|2024-04-18 16:25:00|41.4|39.2|40.99|38.79|41.49|39.29|40.76|38.56|0
1713457800000|2024-04-18 16:30:00|41.03|38.83|42.78|40.58|42.88|40.68|40.99|38.79|0
1713458100000|2024-04-18 16:35:00|42.83|40.63|41.62|39.42|42.83|40.63|41.03|38.83|0
1713458400000|2024-04-18 16:40:00|41.58|39.38|42.36|40.16|42.78|40.58|41.44|39.24|0
1713458700000|2024-04-18 16:45:00|42.31|40.11|43.42|41.22|44.01|41.81|42.31|40.11|0
1713459000000|2024-04-18 16:50:00|43.33|41.13|44.77|42.57|45.11|42.91|43.33|41.13|0
1713459300000|2024-04-18 16:55:00|44.82|42.62|44.96|42.76|45.21|43.01|44.19|41.99|0
1713459600000|2024-04-18 17:00:00|45.06|42.86|44.91|42.71|45.06|42.86|44.23|42.03|0
1713459900000|2024-04-18 17:05:00|45.01|42.81|44.96|42.76|45.64|43.44|44.81|42.61|0
1713460200000|2024-04-18 17:10:00|44.91|42.71|46.62|44.42|47.02|44.82|44.91|42.71|0
1713460500000|2024-04-18 17:15:00|46.67|44.47|47.88|45.68|48.75|46.55|46.42|44.22|0
1713460800000|2024-04-18 17:20:00|47.72|45.52|49.48|47.28|49.48|47.28|47.52|45.32|0
1713461100000|2024-04-18 17:25:00|49.53|47.33|46.71|44.51|49.53|47.33|46.71|44.51|0
1713461400000|2024-04-18 17:30:00|46.66|44.46|47.77|45.57|48.02|45.82|46.61|44.41|0
1713461700000|2024-04-18 17:35:00|47.71|45.51|48.17|45.97|48.48|46.28|47.31|45.11|0
1713462000000|2024-04-18 17:40:00|48.12|45.92|46.81|44.61|49.42|47.22|46.76|44.56|0
1713462300000|2024-04-18 17:45:00|46.91|44.71|46.61|44.41|47.01|44.81|46.16|43.96|0
1713462600000|2024-04-18 17:50:00|46.76|44.56|47.67|45.47|48.13|45.93|46.71|44.51|0
1713462900000|2024-04-18 17:55:00|47.57|45.37|47|44.8|47.93|45.73|46.9|44.7|0
1713463200000|2024-04-18 18:00:00|47.16|44.96|47.56|45.36|47.92|45.72|47.05|44.85|0
1713463500000|2024-04-18 18:05:00|47.66|45.46|48.18|45.98|48.54|46.34|47.41|45.21|0
1713463800000|2024-04-18 18:10:00|48.23|46.03|47.86|45.66|49.06|46.86|47.4|45.2|0
1713464100000|2024-04-18 18:15:00|47.92|45.72|46.64|44.44|47.92|45.72|46.24|44.04|0
1713464400000|2024-04-18 18:20:00|46.59|44.39|46.18|43.98|46.94|44.74|45.39|43.19|0
1713464700000|2024-04-18 18:25:00|46.43|44.23|47.14|44.94|47.55|45.35|45.49|43.29|0
1713465000000|2024-04-18 18:30:00|47.19|44.99|49.05|46.85|49.2|47|47.19|44.99|0
1713465300000|2024-04-18 18:35:00|48.99|46.79|48.31|46.11|49.05|46.85|47.85|45.65|0
1713465600000|2024-04-18 18:40:00|48.37|46.17|47.13|44.93|48.52|46.32|46.98|44.78|0
1713465900000|2024-04-18 18:45:00|47.28|45.08|47.08|44.88|47.79|45.59|46.98|44.78|0
1713466200000|2024-04-18 18:50:00|47.13|44.93|47.89|45.69|48.25|46.05|47.13|44.93|0
1713466500000|2024-04-18 18:55:00|47.84|45.64|48.3|46.1|48.51|46.31|47.58|45.38|0
1713466800000|2024-04-18 19:00:00|48.2|46|46.92|44.72|48.3|46.1|46.26|44.06|0
1713467100000|2024-04-18 19:05:00|46.86|44.66|46.66|44.46|47.12|44.92|45.81|43.61|0
1713467400000|2024-04-18 19:10:00|46.61|44.41|46.91|44.71|47.16|44.96|45.56|43.36|0
1713467700000|2024-04-18 19:15:00|46.81|44.61|47.06|44.86|47.62|45.42|46.61|44.41|0
1713468000000|2024-04-18 19:20:00|46.96|44.76|46.48|44.28|47.62|45.42|46|43.8|0
1713468300000|2024-04-18 19:25:00|46.65|44.45|46.6|44.4|47.51|45.31|46.25|44.05|0
1713468600000|2024-04-18 19:30:00|46.55|44.35|45.75|43.55|46.6|44.4|45.75|43.55|0
1713468900000|2024-04-18 19:35:00|45.79|43.59|47.36|45.16|47.36|45.16|45.45|43.25|0
1713469200000|2024-04-18 19:40:00|47.2|45|46.3|44.1|47.36|45.16|46.15|43.95|0
1713469500000|2024-04-18 19:45:00|46.35|44.15|46.32|44.12|46.8|44.6|46.1|43.9|0
1713469800000|2024-04-18 19:50:00|46.24|44.04|48.11|45.91|48.11|45.91|45.26|43.06|0
1713470100000|2024-04-18 19:55:00|48.01|45.81|47.9|45.7|48.32|46.12|47.5|45.3|0
1713470400000|2024-04-18 20:00:00|47.7|45.5|47.44|45.24|48.78|46.58|46.64|44.44|0
1713470700000|2024-04-18 20:05:00|47.49|45.29|47.44|45.24|48.21|46.01|47.44|45.24|0
1713471000000|2024-04-18 20:10:00|47.49|45.29|47.64|45.44|47.74|45.54|47.19|44.99|0
1713471300000|2024-04-18 20:15:00|47.74|45.34|47.74|45.34|47.79|45.39|47.43|45.03|0
1713471600000|2024-04-18 20:20:00|47.79|45.39|47.78|45.38|48.04|45.64|47.68|45.28|0
1713471900000|2024-04-18 20:25:00|47.84|45.44|47.88|45.48|48.09|45.69|47.73|45.33|0
1713472200000|2024-04-18 20:30:00|47.83|45.43|48.09|45.69|48.09|45.69|47.78|45.38|0
1713472500000|2024-04-18 20:35:00|48.03|45.63|48.34|45.94|48.34|45.94|47.93|45.53|0
1713472800000|2024-04-18 20:40:00|48.29|45.89|48.65|46.25|48.65|46.25|48.18|45.78|0
1713473100000|2024-04-18 20:45:00|48.67|46.27|48.7|46.3|48.75|46.35|48.54|46.14|0
1713473400000|2024-04-18 20:50:00|48.75|46.35|48.43|46.03|48.75|46.35|48.23|45.83|0
1713473700000|2024-04-18 20:55:00|48.38|45.98|48.04|45.64|48.43|46.03|47.99|45.59|0
1713474000000|2024-04-18 21:00:00|48.2|45.8|48.1|45.7|48.2|45.8|48.06|45.66|0
1713474300000|2024-04-18 21:05:00|48.09|45.69|48.11|45.71|48.11|45.71|48.09|45.69|0
1713474600000|2024-04-18 21:10:00|48.1|45.7|48.11|45.71|48.12|45.72|48.1|45.7|0
1713474900000|2024-04-18 21:15:00|48.12|45.72|48.15|45.75|48.18|45.78|48.12|45.72|0
1713475200000|2024-04-18 21:20:00|48.2|45.8|48.21|45.81|48.24|45.84|48.18|45.78|0
1713475500000|2024-04-18 21:25:00|48.2|45.8|48.28|45.88|48.35|45.95|48.14|45.74|0
1713475800000|2024-04-18 21:30:00|48.39|45.99|48.41|46.01|48.41|46.01|48.38|45.98|0
1713476100000|2024-04-18 21:35:00|48.4|46|48.31|45.91|48.41|46.01|48.28|45.88|0
1713476400000|2024-04-18 21:40:00|48.29|45.89|48.3|45.9|48.33|45.93|48.29|45.89|0
1713476700000|2024-04-18 21:45:00|48.28|45.88|48.28|45.88|48.3|45.9|48.25|45.85|0
1713477000000|2024-04-18 21:50:00|48.25|45.85|48.29|45.89|48.3|45.9|48.23|45.83|0
1713477300000|2024-04-18 21:55:00|48.28|45.88|48.28|45.88|48.29|45.89|48.17|45.77|0
1713477600000|2024-04-18 22:00:00|48.01|45.61|47.42|45.02|48.01|45.61|47.42|45.02|0
1713477900000|2024-04-18 22:05:00|47.47|45.07|47.37|44.97|47.62|45.22|47.26|44.86|0
1713478200000|2024-04-18 22:10:00|47.36|44.96|47.39|44.99|47.47|45.07|47.31|44.91|0
1713478500000|2024-04-18 22:15:00|47.36|44.96|47.56|45.16|47.59|45.19|47.36|44.96|0
1713478800000|2024-04-18 22:20:00|47.51|45.11|47.61|45.21|47.61|45.21|47.46|45.06|0
1713479100000|2024-04-18 22:25:00|47.56|45.16|47.61|45.21|47.61|45.21|47.51|45.11|0
1713479400000|2024-04-18 22:30:00|47.56|45.16|47.6|45.2|47.73|45.33|47.45|45.05|0
1713479700000|2024-04-18 22:35:00|47.63|45.23|47.55|45.15|47.71|45.31|47.55|45.15|0
1713480000000|2024-04-18 22:40:00|47.6|45.2|47.73|45.33|47.75|45.35|47.6|45.2|0
1713480300000|2024-04-18 22:45:00|47.7|45.3|47.7|45.3|47.85|45.45|47.65|45.25|0
1713480600000|2024-04-18 22:50:00|47.75|45.35|48.1|45.7|48.21|45.81|47.7|45.3|0
1713480900000|2024-04-18 22:55:00|48.13|45.73|48.05|45.65|48.15|45.75|48.05|45.65|0
1713481200000|2024-04-18 23:00:00|48.1|45.7|48.25|45.85|48.36|45.96|48.05|45.65|0
1713481500000|2024-04-18 23:05:00|48.2|45.8|48.2|45.8|48.35|45.95|48.09|45.69|0
1713481800000|2024-04-18 23:10:00|48.15|45.75|48.14|45.74|48.2|45.8|48.04|45.64|0
1713482100000|2024-04-18 23:15:00|48.19|45.79|48.71|46.31|48.81|46.41|48.19|45.79|0
1713482400000|2024-04-18 23:20:00|48.76|46.36|48.6|46.2|48.76|46.36|48.34|45.94|0
1713482700000|2024-04-18 23:25:00|48.58|46.18|48.7|46.3|48.75|46.35|48.5|46.1|0
1713483000000|2024-04-18 23:30:00|48.68|46.28|48.59|46.19|48.75|46.35|48.49|46.09|0
1713483300000|2024-04-18 23:35:00|48.62|46.22|48.49|46.09|48.62|46.22|48.39|45.99|0
1713483600000|2024-04-18 23:40:00|48.46|46.06|48.59|46.19|48.72|46.32|48.44|46.04|0
1713483900000|2024-04-18 23:45:00|48.54|46.14|48.69|46.29|48.69|46.29|48.48|46.08|0
1713484200000|2024-04-18 23:50:00|48.74|46.34|49.13|46.73|50.32|47.92|48.69|46.29|0
1713484500000|2024-04-18 23:55:00|49.21|46.81|49.62|47.22|49.65|47.25|48.84|46.44|0
1713484800000|2024-04-19 00:00:00|49.6|47.2|49.46|47.06|49.86|47.46|49.25|46.85|0
1713485100000|2024-04-19 00:05:00|49.49|47.09|49.78|47.38|50.18|47.78|49.41|47.01|0
1713485400000|2024-04-19 00:10:00|49.83|47.43|50.36|47.96|50.79|48.39|49.83|47.43|0
1713485700000|2024-04-19 00:15:00|50.2|48|51.6|49.4|51.88|49.68|50.1|47.9|0
1713486000000|2024-04-19 00:20:00|51.66|49.46|53.24|51.04|53.91|51.71|51.66|49.46|0
1713486300000|2024-04-19 00:25:00|53.19|50.99|53.13|50.93|53.35|51.15|53.07|50.87|0
1713486600000|2024-04-19 00:30:00|53.07|50.87|53.18|50.98|53.85|51.65|53.07|50.87|0
1713486900000|2024-04-19 00:35:00|53.24|51.04|53.18|50.98|53.34|51.14|53.07|50.87|0
1713487200000|2024-04-19 00:40:00|53.23|51.03|53.23|51.03|53.56|51.36|53.12|50.92|0
1713487500000|2024-04-19 00:45:00|53.28|51.08|53.34|51.14|53.39|51.19|53.06|50.86|0
1713487800000|2024-04-19 00:50:00|53.36|51.16|54.14|51.94|54.22|52.02|53.28|51.08|0
1713488100000|2024-04-19 00:55:00|54.17|51.97|54.73|52.53|55.41|53.21|53.83|51.63|0
1713488400000|2024-04-19 01:00:00|54.78|52.58|56.49|54.29|56.61|54.41|54.33|52.13|0
1713488700000|2024-04-19 01:05:00|56.44|54.24|57.54|55.34|57.72|55.52|55.69|53.49|0
1713489000000|2024-04-19 01:10:00|57.48|55.28|58.34|56.14|58.46|56.26|57.07|54.87|0
1713489300000|2024-04-19 01:15:00|58.42|56.22|58.56|55.48|59.14|56.94|58.07|55.42|0
1713489600000|2024-04-19 01:20:00|58.45|55.37|59.37|56.29|60.21|57.13|58.27|55.19|0
1713489900000|2024-04-19 01:25:00|59.4|56.32|63.38|60.3|63.63|60.55|59.37|56.29|0
1713490200000|2024-04-19 01:30:00|63.5|60.42|70.97|64.37|71.58|66.74|63.31|60.23|0
1713490500000|2024-04-19 01:35:00|70.94|64.34|73.87|67.27|74.1|67.5|70.16|63.56|0
1713490800000|2024-04-19 01:40:00|73.12|66.52|76.37|69.77|76.58|69.98|71.92|65.32|0
1713491100000|2024-04-19 01:45:00|76.44|69.84|73.33|66.73|76.44|69.84|73.07|66.47|0
1713491400000|2024-04-19 01:50:00|73.26|66.66|72.14|65.54|73.43|66.83|69.82|63.22|0
1713491700000|2024-04-19 01:55:00|72.08|65.48|72.49|65.89|74.03|67.43|70.6|64|0
1713492000000|2024-04-19 02:00:00|72.46|65.86|73.73|67.13|74.77|68.17|72.03|65.43|0
1713492300000|2024-04-19 02:05:00|73.62|67.02|77.33|72.93|77.92|72.93|73.46|66.86|0
1713492600000|2024-04-19 02:10:00|77.06|72.66|79.92|75.52|80.32|75.92|77.06|72.66|0
1713492900000|2024-04-19 02:15:00|80.14|75.74|80.67|76.27|80.99|76.59|78.79|74.39|0
1713493200000|2024-04-19 02:20:00|81.22|75.72|83.56|78.06|83.56|78.06|78.67|73.17|0
1713493500000|2024-04-19 02:25:00|84.48|78.98|82.86|77.36|85.46|79.96|82.54|77.04|0
1713493800000|2024-04-19 02:30:00|83.52|78.02|83.85|79.45|84.28|79.88|82.41|77.28|0
1713494100000|2024-04-19 02:35:00|83.68|79.28|82.19|77.79|83.68|79.28|81.15|76.75|0
1713494400000|2024-04-19 02:40:00|82.16|77.76|82.89|78.49|83.49|79.09|81.6|77.2|0
1713494700000|2024-04-19 02:45:00|82.78|78.38|84.06|79.66|84.88|80.48|81.49|77.09|0
1713495000000|2024-04-19 02:50:00|83.95|79.55|81.94|77.54|83.95|79.55|81.45|77.05|0
1713495300000|2024-04-19 02:55:00|81.83|77.43|76.19|71.79|82.22|77.82|76.19|71.79|0
1713495600000|2024-04-19 03:00:00|76.36|71.96|76.05|71.65|77.62|73.22|75.86|71.46|0
1713495900000|2024-04-19 03:05:00|76.15|71.75|74.51|70.11|76.39|71.99|74.51|70.11|0
1713496200000|2024-04-19 03:10:00|74.58|70.18|74.41|70.01|75.54|71.14|73.62|69.22|0
1713496500000|2024-04-19 03:15:00|74.51|70.11|71.85|67.45|75.37|70.97|71.14|66.74|0
1713496800000|2024-04-19 03:20:00|71.88|67.48|71.91|67.51|72.7|68.3|71.39|66.99|0
1713497100000|2024-04-19 03:25:00|71.98|67.58|71.03|66.63|72.11|67.71|70.9|66.5|0
1713497400000|2024-04-19 03:30:00|70.93|66.53|71.38|66.98|71.84|67.44|69.71|65.31|0
1713497700000|2024-04-19 03:35:00|71.41|67.01|71.51|67.11|71.64|67.24|70.54|66.14|0
1713498000000|2024-04-19 03:40:00|71.67|67.27|70.47|66.07|71.67|67.27|70.15|65.75|0
1713498300000|2024-04-19 03:45:00|70.4|66|70.79|66.39|71.54|67.14|70.18|65.78|0
1713498600000|2024-04-19 03:50:00|70.72|66.32|69.95|65.55|71.79|67.39|69.28|64.88|0
1713498900000|2024-04-19 03:55:00|69.91|65.51|70.14|65.74|70.52|66.12|69.66|65.26|0
1713499200000|2024-04-19 04:00:00|69.78|65.38|69.17|64.77|70.14|65.74|68.48|64.08|0
1713499500000|2024-04-19 04:05:00|69.2|64.8|69.17|64.77|69.2|64.8|68.23|63.83|0
1713499800000|2024-04-19 04:10:00|69.14|64.74|69.42|65.02|69.65|65.25|68.85|64.45|0
1713500100000|2024-04-19 04:15:00|69.49|65.09|69.1|64.7|69.58|65.18|68.97|64.57|0
1713500400000|2024-04-19 04:20:00|69.07|64.67|68.72|64.32|69.23|64.83|68.09|63.69|0
1713500700000|2024-04-19 04:25:00|68.78|64.38|68.43|64.03|69.06|64.66|68.4|64|0
1713501000000|2024-04-19 04:30:00|68.46|64.06|68.71|64.31|68.99|64.59|68.4|64|0
1713501300000|2024-04-19 04:35:00|68.68|64.28|68.26|63.86|68.77|64.37|68.04|63.64|0
1713501600000|2024-04-19 04:40:00|68.39|63.99|67.28|62.88|68.39|63.99|67|62.6|0
1713501900000|2024-04-19 04:45:00|67.24|62.84|68.21|63.81|68.34|63.94|67.06|62.66|0
1713502200000|2024-04-19 04:50:00|68.24|63.84|68.59|64.19|68.84|64.44|68.09|63.69|0
1713502500000|2024-04-19 04:55:00|68.65|64.25|68.33|63.93|68.91|64.51|68.3|63.9|0
1713502800000|2024-04-19 05:00:00|68.3|63.9|68.08|63.68|68.65|64.25|67.83|63.43|0
1713503100000|2024-04-19 05:05:00|68.11|63.71|67.82|63.42|68.11|63.71|67.2|62.8|0
1713503400000|2024-04-19 05:10:00|67.79|63.39|67.9|64.6|67.96|64.66|66.99|63.2|0
1713503700000|2024-04-19 05:15:00|67.96|64.66|68.91|65.61|69.27|65.97|67.68|64.38|0
1713504000000|2024-04-19 05:20:00|68.82|65.52|67.42|64.12|68.82|65.52|67.32|64.02|0
1713504300000|2024-04-19 05:25:00|67.45|64.15|66.88|63.58|67.45|64.15|66.79|63.49|0
1713504600000|2024-04-19 05:30:00|66.85|63.55|68.01|64.71|68.01|64.71|66.85|63.55|0
1713504900000|2024-04-19 05:35:00|68.04|64.74|67.59|64.29|68.48|65.18|67.41|64.11|0
1713505200000|2024-04-19 05:40:00|67.63|64.33|66.75|63.45|67.69|64.39|66.4|63.1|0
1713505500000|2024-04-19 05:45:00|66.62|63.32|66.9|63.6|67.15|63.85|66.4|63.1|0
1713505800000|2024-04-19 05:50:00|67.05|63.75|66.49|63.19|67.24|63.94|66.39|63.09|0
1713506100000|2024-04-19 05:55:00|66.55|63.25|67.05|63.75|67.05|63.75|66.39|63.09|0
1713506400000|2024-04-19 06:00:00|67.08|63.78|67.04|63.74|68.24|64.94|66.98|63.68|0
1713506700000|2024-04-19 06:05:00|67.17|63.87|66.38|63.08|67.29|63.99|66.38|63.08|0
1713507000000|2024-04-19 06:10:00|66.45|63.15|63.94|60.64|66.54|63.24|62.49|59.19|0
1713507300000|2024-04-19 06:15:00|64|60.7|63.75|60.45|64.09|60.79|62.76|59.46|0
1713507600000|2024-04-19 06:20:00|63.72|60.42|63.6|60.3|63.72|60.42|63.06|59.76|0
1713507900000|2024-04-19 06:25:00|63.63|60.33|63.59|60.29|63.84|60.54|63.05|59.75|0
1713508200000|2024-04-19 06:30:00|63.69|60.39|62.75|59.45|63.71|60.41|61.71|58.41|0
1713508500000|2024-04-19 06:35:00|62.81|59.51|62.12|58.82|62.81|59.51|61.73|58.43|0
1713508800000|2024-04-19 06:40:00|61.94|58.64|60.44|57.14|62.53|59.23|60.41|57.11|0
1713509100000|2024-04-19 06:45:00|60.47|57.17|61.05|57.75|61.05|57.75|60.2|56.9|0
1713509400000|2024-04-19 06:50:00|61.17|57.87|60.55|57.25|61.17|57.87|60.43|57.13|0
1713509700000|2024-04-19 06:55:00|60.64|57.34|60.96|57.66|61.08|57.78|60.37|57.07|0
1713510000000|2024-04-19 07:00:00|60.72|57.42|60.72|57.42|61.01|57.71|59.61|56.31|0
1713510300000|2024-04-19 07:05:00|60.66|57.36|59.6|56.3|60.72|57.42|59.43|56.13|0
1713510600000|2024-04-19 07:10:00|59.66|56.36|59.45|56.15|60.1|56.8|58.88|55.58|0
1713510900000|2024-04-19 07:15:00|59.51|56.21|59.89|56.59|60.09|56.79|59.34|56.04|0
1713511200000|2024-04-19 07:20:00|59.86|56.56|59.62|56.32|60.09|56.79|59.01|55.71|0
1713511500000|2024-04-19 07:25:00|59.56|56.26|58.66|55.36|59.74|56.44|58.29|54.99|0
1713511800000|2024-04-19 07:30:00|58.63|55.33|60.08|56.78|60.38|57.08|58.63|55.33|0
1713512100000|2024-04-19 07:35:00|60.14|56.84|59.79|56.49|60.26|56.96|59.38|56.08|0
1713512400000|2024-04-19 07:40:00|59.82|56.52|58.7|55.4|60.37|57.07|58.27|54.97|0
1713512700000|2024-04-19 07:45:00|58.79|55.49|58.99|55.69|59.02|55.72|58.15|54.85|0
1713513000000|2024-04-19 07:50:00|58.9|55.6|58.84|55.54|59.02|55.72|58.41|55.11|0
1713513300000|2024-04-19 07:55:00|58.78|55.48|57.67|54.37|58.78|55.48|57.56|54.26|0
1713513600000|2024-04-19 08:00:00|57.73|54.43|57.13|53.83|58.32|55.02|56.91|53.61|0
1713513900000|2024-04-19 08:05:00|57.31|54.01|57.53|54.23|58.34|55.04|57.02|53.72|0
1713514200000|2024-04-19 08:10:00|57.36|54.06|58.34|55.04|59.03|55.73|57.33|54.03|0
1713514500000|2024-04-19 08:15:00|58.28|54.98|54.99|51.69|58.28|54.98|54.93|51.63|0
1713514800000|2024-04-19 08:20:00|55.04|51.74|55.27|51.97|55.61|52.31|54.93|51.63|0
1713515100000|2024-04-19 08:25:00|55.21|51.91|55.62|52.32|55.62|52.32|54.54|51.24|0
1713515400000|2024-04-19 08:30:00|55.56|52.26|56.49|53.19|56.61|53.31|55.23|51.93|0
1713515700000|2024-04-19 08:35:00|56.46|53.16|56.82|53.52|58.13|54.83|56.35|53.05|0
1713516000000|2024-04-19 08:40:00|56.9|53.6|57.71|54.41|57.82|54.52|56.85|53.55|0
1713516300000|2024-04-19 08:45:00|57.76|54.46|56.96|53.66|57.88|54.58|56.9|53.6|0
1713516600000|2024-04-19 08:50:00|57.01|53.71|55.97|52.67|57.01|53.71|55.66|52.36|0
1713516900000|2024-04-19 08:55:00|56.03|52.73|56.2|52.9|56.6|53.3|55.77|52.47|0
1713517200000|2024-04-19 09:00:00|56.25|52.95|55.51|52.21|56.31|53.01|54.95|51.65|0
1713517500000|2024-04-19 09:05:00|55.46|52.16|55.74|52.44|56.25|52.95|55.34|52.04|0
1713517800000|2024-04-19 09:10:00|55.79|52.49|56.19|52.89|56.24|52.94|55.51|52.21|0
1713518100000|2024-04-19 09:15:00|56.16|52.86|55.62|52.32|56.24|52.94|55.17|51.87|0
1713518400000|2024-04-19 09:20:00|55.65|52.35|55.19|51.89|55.67|52.37|54.89|51.59|0
1713518700000|2024-04-19 09:25:00|55.16|51.86|53.13|50.93|55.39|52.09|53.05|50.33|0
1713519000000|2024-04-19 09:30:00|53.1|50.9|52.47|50.27|53.19|50.99|52.41|50.21|0
1713519300000|2024-04-19 09:35:00|52.52|50.32|52.41|50.21|52.58|50.38|52.09|49.89|0
1713519600000|2024-04-19 09:40:00|52.47|50.27|52.39|50.19|52.96|50.76|52.07|49.87|0
1713519900000|2024-04-19 09:45:00|52.37|50.17|52.33|50.13|52.5|50.3|52.06|49.86|0
1713520200000|2024-04-19 09:50:00|52.17|49.97|52.41|50.21|52.66|50.46|52.01|49.81|0
1713520500000|2024-04-19 09:55:00|52.39|50.19|52.85|50.65|52.93|50.73|52.11|49.91|0
1713520800000|2024-04-19 10:00:00|52.88|50.68|52.65|50.45|52.93|50.73|52.35|50.15|0
1713521100000|2024-04-19 10:05:00|52.6|50.4|51.51|49.31|52.6|50.4|51.18|48.98|0
1713521400000|2024-04-19 10:10:00|51.56|49.36|51.75|49.55|51.99|49.79|51.07|48.87|0
1713521700000|2024-04-19 10:15:00|51.72|49.52|52.32|50.12|52.43|50.23|51.72|49.52|0
1713522000000|2024-04-19 10:20:00|52.37|50.17|53.26|51.06|53.26|51.06|52.37|50.17|0
1713522300000|2024-04-19 10:25:00|53.2|51|53.37|51.17|53.99|51.79|52.21|50.01|0
1713522600000|2024-04-19 10:30:00|53.32|51.12|53.2|51|53.68|51.48|53.09|50.89|0
1713522900000|2024-04-19 10:35:00|53.26|51.06|53.87|51.67|54.04|51.84|53.15|50.95|0
1713523200000|2024-04-19 10:40:00|53.98|51.78|54.63|52.43|54.8|52.6|53.79|51.59|0
1713523500000|2024-04-19 10:45:00|54.66|52.46|54.06|51.86|54.66|52.46|53.84|51.64|0
1713523800000|2024-04-19 10:50:00|54.01|51.81|54.45|52.25|54.82|52.62|53.92|51.72|0
1713524100000|2024-04-19 10:55:00|54.51|52.31|53|50.8|54.56|52.36|52.83|50.63|0
1713524400000|2024-04-19 11:00:00|52.83|50.63|53.22|51.02|53.49|51.29|52.45|50.25|0
1713524700000|2024-04-19 11:05:00|53.27|51.07|53.49|51.29|53.69|51.49|53.1|50.9|0
1713525000000|2024-04-19 11:10:00|53.55|51.35|53.77|51.57|54.1|51.9|52.99|50.79|0
1713525300000|2024-04-19 11:15:00|53.82|51.62|52.44|50.24|53.88|51.68|51.95|49.75|0
1713525600000|2024-04-19 11:20:00|52.49|50.29|51.78|49.58|52.71|50.51|51.78|49.58|0
1713525900000|2024-04-19 11:25:00|51.84|49.64|50.84|48.64|51.84|49.64|50.47|48.27|0
1713526200000|2024-04-19 11:30:00|50.68|48.48|50.25|48.05|50.68|48.48|49.89|47.69|0
1713526500000|2024-04-19 11:35:00|50.2|48|49.88|47.68|50.36|48.16|49.88|47.68|0
1713526800000|2024-04-19 11:40:00|49.72|47.52|49.3|47.1|49.72|47.52|48.89|46.69|0
1713527100000|2024-04-19 11:45:00|49.46|47.26|50.56|48.36|50.62|48.42|49.46|47.26|0
1713527400000|2024-04-19 11:50:00|50.51|48.31|50.4|48.2|50.99|48.79|50.35|48.15|0
1713527700000|2024-04-19 11:55:00|50.38|48.18|49.4|47.2|50.38|48.18|49.4|47.2|0
1713528000000|2024-04-19 12:00:00|49.5|47.3|50.18|47.98|50.45|48.25|49.4|47.2|0
1713528300000|2024-04-19 12:05:00|50.24|48.04|50.23|48.03|50.71|48.51|50.13|47.93|0
1713528600000|2024-04-19 12:10:00|50.18|47.98|48.92|46.72|50.29|48.09|48.92|46.72|0
1713528900000|2024-04-19 12:15:00|48.97|46.77|48.76|46.56|49.28|47.08|48.66|46.46|0
1713529200000|2024-04-19 12:20:00|48.86|46.66|48.55|46.35|48.86|46.66|47.83|45.63|0
1713529500000|2024-04-19 12:25:00|48.6|46.4|48.06|45.86|48.86|46.66|47.83|45.63|0
1713529800000|2024-04-19 12:30:00|48.03|45.83|47.17|44.97|48.29|46.09|46.97|44.77|0
1713530100000|2024-04-19 12:35:00|47.37|45.17|47.72|45.52|47.72|45.52|47.22|45.02|0
1713530400000|2024-04-19 12:40:00|47.67|45.47|48.38|46.18|48.95|46.75|47.62|45.42|0
1713530700000|2024-04-19 12:45:00|48.41|46.21|48.48|46.28|49.11|46.91|48.41|46.21|0
1713531000000|2024-04-19 12:50:00|48.43|46.23|48.53|46.33|48.74|46.54|48.22|46.02|0
1713531300000|2024-04-19 12:55:00|48.48|46.28|48.73|46.53|49.1|46.9|48.33|46.13|0
1713531600000|2024-04-19 13:00:00|48.92|46.72|47.81|45.61|50.38|48.18|47.81|45.61|0
1713531900000|2024-04-19 13:05:00|47.87|45.67|48.43|46.23|48.74|46.54|47.87|45.67|0
1713532200000|2024-04-19 13:10:00|48.38|46.18|48.79|46.59|48.84|46.64|48.01|45.81|0
1713532500000|2024-04-19 13:15:00|48.76|46.56|48.89|46.69|48.94|46.74|48.42|46.22|0
1713532800000|2024-04-19 13:20:00|48.84|46.64|48.52|46.32|49.2|47|48.52|46.32|0
1713533100000|2024-04-19 13:25:00|48.57|46.37|48.36|46.16|49.88|47.68|48.26|46.06|0
1713533400000|2024-04-19 13:30:00|48.21|46.01|48.36|46.16|49.62|47.42|47.54|45.34|0
1713533700000|2024-04-19 13:35:00|48.41|46.21|48.77|46.57|49.51|47.31|48.21|46.01|0
1713534000000|2024-04-19 13:40:00|48.62|46.42|46.34|44.14|49.14|46.94|46.14|43.94|0
1713534300000|2024-04-19 13:45:00|46.29|44.09|47.24|45.04|47.24|45.04|45.44|43.24|0
1713534600000|2024-04-19 13:50:00|47.29|45.09|46.63|44.43|48.79|46.59|46.48|44.28|0
1713534900000|2024-04-19 13:55:00|46.83|44.63|47.03|44.83|47.34|45.14|46.13|43.93|0
1713535200000|2024-04-19 14:00:00|47.14|44.94|47.03|44.83|47.8|45.6|46.18|43.98|0
1713535500000|2024-04-19 14:05:00|47.18|44.98|47.28|45.08|47.54|45.34|46.57|44.37|0
1713535800000|2024-04-19 14:10:00|47.33|45.13|48.72|46.52|48.93|46.73|47.33|45.13|0
1713536100000|2024-04-19 14:15:00|48.57|46.37|49.88|47.68|49.88|47.68|48.41|46.21|0
1713536400000|2024-04-19 14:20:00|49.93|47.73|50.79|48.59|50.79|48.59|48.93|46.73|0
1713536700000|2024-04-19 14:25:00|50.57|48.37|49.77|47.57|51.39|49.19|49.77|47.57|0
1713537000000|2024-04-19 14:30:00|49.5|47.3|49.66|47.46|50.08|47.88|48.5|46.3|0
1713537300000|2024-04-19 14:35:00|49.71|47.51|51.1|48.9|51.38|49.18|49.71|47.51|0
1713537600000|2024-04-19 14:40:00|50.94|48.74|49.89|47.69|51.21|49.01|49.49|47.29|0
1713537900000|2024-04-19 14:45:00|49.94|47.74|49.73|47.53|50.15|47.95|48.89|46.69|0
1713538200000|2024-04-19 14:50:00|49.57|47.37|49.2|47|50.1|47.9|48.68|46.48|0
1713538500000|2024-04-19 14:55:00|49.25|47.05|50.15|47.95|50.52|48.32|49.15|46.95|0
1713538800000|2024-04-19 15:00:00|50.2|48|51.32|49.12|51.59|49.39|50.2|48|0
1713539100000|2024-04-19 15:05:00|51.21|49.01|48.26|46.06|51.48|49.28|48.11|45.91|0
1713539400000|2024-04-19 15:10:00|48.06|45.86|48.89|46.69|49.15|46.95|47.85|45.65|0
1713539700000|2024-04-19 15:15:00|48.94|46.74|50.05|47.85|50.16|47.96|48.68|46.48|0
1713540000000|2024-04-19 15:20:00|49.95|47.75|50.59|48.39|50.65|48.45|49.84|47.64|0
1713540300000|2024-04-19 15:25:00|50.7|48.5|50.21|48.01|50.7|48.5|50.1|47.9|0
1713540600000|2024-04-19 15:30:00|50.26|48.06|51.47|49.27|51.58|49.38|50.26|48.06|0
1713540900000|2024-04-19 15:35:00|51.36|49.16|50.65|48.45|52.02|49.82|50.6|48.4|0
1713541200000|2024-04-19 15:40:00|50.6|48.4|49.99|47.79|50.81|48.61|49.83|47.63|0
1713541500000|2024-04-19 15:45:00|50.09|47.89|49.93|47.73|50.15|47.95|49.34|47.14|0
1713541800000|2024-04-19 15:50:00|49.82|47.62|50.79|48.59|50.79|48.59|49.5|47.3|0
1713542100000|2024-04-19 15:55:00|50.84|48.64|51.83|49.63|52.13|49.93|50.57|48.37|0
1713542400000|2024-04-19 16:00:00|51.88|49.68|51.93|49.73|52.1|49.9|50.41|48.21|0
1713542700000|2024-04-19 16:05:00|51.88|49.68|52.37|50.17|53.1|50.9|51.71|49.51|0
1713543000000|2024-04-19 16:10:00|52.49|50.29|54.87|52.67|54.93|52.73|52.32|50.12|0
1713543300000|2024-04-19 16:15:00|54.81|52.61|55.61|53.41|55.67|53.47|54.23|52.03|0
1713543600000|2024-04-19 16:20:00|55.55|53.35|55.72|53.52|55.84|53.64|54.74|52.54|0
1713543900000|2024-04-19 16:25:00|55.67|53.47|56.37|54.17|56.37|54.17|54.97|52.77|0
1713544200000|2024-04-19 16:30:00|56.31|54.11|55.48|53.28|56.43|54.23|55.48|53.28|0
1713544500000|2024-04-19 16:35:00|55.37|53.17|56.48|54.28|56.48|54.28|55.25|53.05|0
1713544800000|2024-04-19 16:40:00|56.36|54.16|54.55|52.35|56.6|54.4|54.49|52.29|0
1713545100000|2024-04-19 16:45:00|54.67|52.47|54.32|52.12|54.95|52.75|53.64|51.44|0
1713545400000|2024-04-19 16:50:00|54.26|52.06|53.52|51.32|54.26|52.06|51.84|49.64|0
1713545700000|2024-04-19 16:55:00|53.46|51.26|52.06|49.86|53.46|51.26|52|49.8|0
1713546000000|2024-04-19 17:00:00|52.12|49.92|51.73|49.53|52.45|50.25|51.18|48.98|0
1713546300000|2024-04-19 17:05:00|51.67|49.47|51.34|49.14|52.22|50.02|51.23|49.03|0
1713546600000|2024-04-19 17:10:00|51.45|49.25|51.66|49.46|52|49.8|51.06|48.86|0
1713546900000|2024-04-19 17:15:00|51.77|49.57|50.9|48.7|52.6|50.4|50.63|48.43|0
1713547200000|2024-04-19 17:20:00|50.79|48.59|51.6|49.4|52.05|49.85|50.62|48.42|0
1713547500000|2024-04-19 17:25:00|51.66|49.46|53.21|51.01|53.38|51.18|51.33|49.13|0
1713547800000|2024-04-19 17:30:00|53.16|50.96|52.26|50.06|53.16|50.96|51.76|49.56|0
1713548100000|2024-04-19 17:35:00|52.2|50|53.26|51.06|53.26|51.06|52.04|49.84|0
1713548400000|2024-04-19 17:40:00|53.04|50.84|52.59|50.39|53.04|50.84|52.03|49.83|0
1713548700000|2024-04-19 17:45:00|52.42|50.22|50.88|48.68|52.48|50.28|50.88|48.68|0
1713549000000|2024-04-19 17:50:00|50.82|48.62|49.37|47.17|50.88|48.68|49.21|47.01|0
1713549300000|2024-04-19 17:55:00|49.32|47.12|50.97|48.77|52.71|50.51|49|46.8|0
1713549600000|2024-04-19 18:00:00|50.92|48.72|53.19|50.99|53.65|51.45|50.92|48.72|0
1713549900000|2024-04-19 18:05:00|53.14|50.94|53.19|50.99|54.28|52.08|51.41|49.21|0
1713550200000|2024-04-19 18:10:00|52.96|50.76|53.24|51.04|53.24|51.04|52.23|50.03|0
1713550500000|2024-04-19 18:15:00|53.3|51.1|52.79|50.59|54.33|52.13|52.62|50.42|0
1713550800000|2024-04-19 18:20:00|52.84|50.64|52.56|50.36|53.35|51.15|52.34|50.14|0
1713551100000|2024-04-19 18:25:00|52.62|50.42|55.07|52.87|55.13|52.93|52.62|50.42|0
1713551400000|2024-04-19 18:30:00|55.25|53.05|54.66|52.46|55.25|53.05|54.03|51.83|0
1713551700000|2024-04-19 18:35:00|54.55|52.35|57.41|55.21|57.47|55.27|54.37|52.17|0
1713552000000|2024-04-19 18:40:00|57.99|55.79|59.35|57.15|59.35|57.15|57.99|55.79|0
1713552300000|2024-04-19 18:45:00|59.13|56.93|58.34|56.14|60.11|57.91|58.22|56.02|0
1713552600000|2024-04-19 18:50:00|58.1|55.9|58.88|56.68|59.49|57.29|57.8|55.6|0
1713552900000|2024-04-19 18:55:00|59.13|56.93|57.91|55.71|59.13|56.93|57.26|55.06|0
1713553200000|2024-04-19 19:00:00|58.21|56.01|57.69|55.49|58.58|56.38|57.15|54.95|0
1713553500000|2024-04-19 19:05:00|57.99|55.79|57.02|54.82|59.2|57|56.67|54.47|0
1713553800000|2024-04-19 19:10:00|57.2|55|56.37|54.17|57.56|55.36|55.49|53.29|0
1713554100000|2024-04-19 19:15:00|56.25|54.05|56.66|54.46|57.8|55.6|56.22|54.02|0
1713554400000|2024-04-19 19:20:00|56.48|54.28|57.43|55.23|57.43|55.23|56.42|54.22|0
1713554700000|2024-04-19 19:25:00|57.55|55.35|56.95|54.75|57.91|55.71|55.89|53.69|0
1713555000000|2024-04-19 19:30:00|57.01|54.81|57.01|54.81|57.49|55.29|56.36|54.16|0
1713555300000|2024-04-19 19:35:00|56.95|54.75|58.41|55.55|59.3|57.1|56.89|54.24|0
1713555600000|2024-04-19 19:40:00|58.29|55.43|58.77|55.91|59.91|57.05|58.23|55.37|0
1713555900000|2024-04-19 19:45:00|58.71|55.85|58.41|55.55|60.06|57.2|57.75|54.89|0
1713556200000|2024-04-19 19:50:00|58.71|55.85|57.15|54.29|58.95|56.09|57.15|54.29|0
1713556500000|2024-04-19 19:55:00|57.21|54.35|55.97|52.67|57.62|54.76|54.93|52.07|0
1713556800000|2024-04-19 20:00:00|56.08|52.78|56.2|52.9|57.03|53.73|56.08|52.78|0
1713557100000|2024-04-19 20:05:00|56.26|52.96|55.88|53.68|57.03|53.8|55.82|52.96|0
1713557400000|2024-04-19 20:10:00|55.82|53.62|55.47|53.27|55.82|53.62|55.35|53.15|0
1713745200000|2024-04-22 00:20:00|51.18|48.98|51.23|49.03|51.45|49.25|51.12|48.92|0
1713745500000|2024-04-22 00:25:00|51.18|48.98|51.67|49.47|51.73|49.53|51.18|48.98|0
1713745800000|2024-04-22 00:30:00|51.73|49.53|52|49.8|52.11|49.91|51.67|49.47|0
1713746100000|2024-04-22 00:35:00|51.97|49.77|53.12|50.92|53.15|50.95|51.89|49.69|0
1713746400000|2024-04-22 00:40:00|53.01|50.81|53.57|51.37|54.21|52.01|52.78|50.58|0
1713746700000|2024-04-22 00:45:00|53.46|51.26|52.94|50.74|53.46|51.26|52.78|50.58|0
1713747000000|2024-04-22 00:50:00|52.92|50.72|53.05|50.85|53.85|51.65|52.89|50.69|0
1713747300000|2024-04-22 00:55:00|53|50.8|53.85|51.65|53.91|51.71|53|50.8|0
1713747600000|2024-04-22 01:00:00|53.73|51.53|53.85|51.65|53.96|51.76|53.5|51.3|0
1713747900000|2024-04-22 01:05:00|53.9|51.7|52.87|50.67|54.22|52.02|52.87|50.67|0
1713748200000|2024-04-22 01:10:00|52.82|50.62|52.39|50.19|52.93|50.73|52.26|50.06|0
1713748500000|2024-04-22 01:15:00|52.51|50.31|52.81|50.61|53.21|51.01|52.31|50.11|0
1713748800000|2024-04-22 01:20:00|52.84|50.64|52.92|50.72|52.92|50.72|52.47|50.27|0
1713749100000|2024-04-22 01:25:00|53.03|50.83|53|50.8|53.49|51.29|52.81|50.61|0
1713749400000|2024-04-22 01:30:00|53.03|50.83|53.65|51.45|53.65|51.45|52.75|50.55|0
1713749700000|2024-04-22 01:35:00|53.57|51.37|53.79|51.59|53.91|51.71|53.2|51|0
1713750000000|2024-04-22 01:40:00|53.82|51.62|53.36|51.16|53.88|51.68|53.33|51.13|0
1713750300000|2024-04-22 01:45:00|53.3|51.1|52.9|50.7|53.42|51.22|52.79|50.59|0
1713750600000|2024-04-22 01:50:00|52.79|50.59|53.21|51.01|53.27|51.07|52.68|50.48|0
1713750900000|2024-04-22 01:55:00|53.18|50.98|52.56|50.36|53.24|51.04|52.5|50.3|0
1713751200000|2024-04-22 02:00:00|52.53|50.33|52.78|50.58|52.95|50.75|52.45|50.25|0
1713751500000|2024-04-22 02:05:00|52.76|50.56|52.7|50.5|52.95|50.75|52.44|50.24|0
1713751800000|2024-04-22 02:10:00|52.67|50.47|52.95|50.75|52.98|50.78|52.55|50.35|0
1713752100000|2024-04-22 02:15:00|52.92|50.72|52.6|50.4|52.97|50.77|52.49|50.29|0
1713752400000|2024-04-22 02:20:00|52.58|50.38|52.4|50.2|52.6|50.4|52.21|50.01|0
1713752700000|2024-04-22 02:25:00|52.43|50.23|52.32|50.12|52.6|50.4|52.26|50.06|0
1713753000000|2024-04-22 02:30:00|52.26|50.06|52.29|50.09|52.37|50.17|52.12|49.92|0
1713753300000|2024-04-22 02:35:00|52.34|50.14|52.53|50.33|52.65|50.45|52.26|50.06|0
1713753600000|2024-04-22 02:40:00|52.56|50.36|52.81|50.61|52.81|50.61|52.48|50.28|0
1713753900000|2024-04-22 02:45:00|52.76|50.56|52.64|50.44|52.87|50.67|52.53|50.33|0
1713754200000|2024-04-22 02:50:00|52.58|50.38|52.64|50.44|52.78|50.58|52.52|50.32|0
1713754500000|2024-04-22 02:55:00|52.58|50.38|52.52|50.32|52.64|50.44|52.46|50.26|0
1713754800000|2024-04-22 03:00:00|52.49|50.29|52.29|50.09|52.52|50.32|52.29|50.09|0
1713755100000|2024-04-22 03:05:00|52.35|50.15|52.35|50.15|52.46|50.26|52.18|49.98|0
1713755400000|2024-04-22 03:10:00|52.38|50.18|52.34|50.14|52.4|50.2|52.23|50.03|0
1713755700000|2024-04-22 03:15:00|52.29|50.09|52.17|49.97|52.29|50.09|52.17|49.97|0
1713756000000|2024-04-22 03:20:00|52.12|49.92|52.17|49.97|52.2|50|52.06|49.86|0
1713756300000|2024-04-22 03:25:00|52.11|49.91|52.31|50.11|52.39|50.19|52.06|49.86|0
1713756600000|2024-04-22 03:30:00|52.28|50.08|52.72|50.52|52.95|50.75|52.22|50.02|0
1713756900000|2024-04-22 03:35:00|52.75|50.55|52.58|50.38|52.83|50.63|52.55|50.35|0
1713757200000|2024-04-22 03:40:00|52.61|50.41|52.89|50.69|52.97|50.77|52.49|50.29|0
1713757500000|2024-04-22 03:45:00|52.83|50.63|52.66|50.46|52.89|50.69|52.6|50.4|0
1713757800000|2024-04-22 03:50:00|52.6|50.4|52.54|50.34|52.66|50.46|52.38|50.18|0
1713758100000|2024-04-22 03:55:00|52.57|50.37|52.76|50.56|52.82|50.62|52.48|50.28|0
1713758400000|2024-04-22 04:00:00|52.82|50.62|52.7|50.5|52.87|50.67|52.59|50.39|0
1713758700000|2024-04-22 04:05:00|52.65|50.45|52.7|50.5|52.79|50.59|52.59|50.39|0
1713759000000|2024-04-22 04:10:00|52.73|50.53|52.64|50.44|52.75|50.55|52.59|50.39|0
1713759300000|2024-04-22 04:15:00|52.7|50.5|52.69|50.49|52.75|50.55|52.58|50.38|0
1713759600000|2024-04-22 04:20:00|52.72|50.52|52.13|49.93|53.67|51.47|52.08|49.88|0
1713759900000|2024-04-22 04:25:00|52.08|49.88|51.68|49.48|52.08|49.88|51.68|49.48|0
1713760200000|2024-04-22 04:30:00|51.55|49.35|51.4|49.2|51.55|49.35|51.24|49.04|0
1713760500000|2024-04-22 04:35:00|51.35|49.15|51.12|48.92|51.4|49.2|51.07|48.87|0
1713760800000|2024-04-22 04:40:00|51.07|48.87|51.12|48.92|51.29|49.09|51.06|48.86|0
1713761100000|2024-04-22 04:45:00|51.15|48.95|51.17|48.97|51.23|49.03|51.04|48.84|0
1713761400000|2024-04-22 04:50:00|51.12|48.92|51.06|48.86|51.23|49.03|50.95|48.75|0
1713761700000|2024-04-22 04:55:00|51.03|48.83|51.11|48.91|51.22|49.02|51|48.8|0
1713762000000|2024-04-22 05:00:00|51.16|48.96|51.16|48.96|51.33|49.13|51.05|48.85|0
1713762300000|2024-04-22 05:05:00|51.14|48.94|51.27|49.07|51.27|49.07|51.05|48.85|0
1713762600000|2024-04-22 05:10:00|51.32|49.12|51.21|49.01|51.32|49.12|51.1|48.9|0
1713762900000|2024-04-22 05:15:00|51.24|49.04|51.32|49.12|51.32|49.12|51.1|48.9|0
1713763200000|2024-04-22 05:20:00|51.37|49.17|51.2|49|51.48|49.28|51.09|48.89|0
1713763500000|2024-04-22 05:25:00|51.15|48.95|51.15|48.95|51.26|49.06|51.04|48.84|0
1713763800000|2024-04-22 05:30:00|51.2|49|50.92|48.72|51.23|49.03|50.92|48.72|0
1713764100000|2024-04-22 05:35:00|50.95|48.75|50.86|48.66|51.03|48.83|50.81|48.61|0
1713764400000|2024-04-22 05:40:00|50.81|48.61|50.8|48.6|51.03|48.83|50.7|48.5|0
1713764700000|2024-04-22 05:45:00|50.75|48.55|50.8|48.6|50.8|48.6|50.64|48.44|0
1713765000000|2024-04-22 05:50:00|50.86|48.66|50.58|48.38|50.97|48.77|50.47|48.27|0
1713765300000|2024-04-22 05:55:00|50.63|48.43|50.36|48.16|50.69|48.49|50.36|48.16|0
1713765600000|2024-04-22 06:00:00|50.41|48.21|50.19|47.99|50.44|48.24|50.08|47.88|0
1713765900000|2024-04-22 06:05:00|50.22|48.02|49.54|47.34|50.3|48.1|49.41|47.21|0
1713766200000|2024-04-22 06:10:00|49.51|47.31|49.64|47.44|49.97|47.77|49.32|47.12|0
1713766500000|2024-04-22 06:15:00|49.59|47.39|49.48|47.28|49.8|47.6|49.37|47.17|0
1713766800000|2024-04-22 06:20:00|49.53|47.33|48.76|46.56|51.98|49.78|48.71|46.51|0
1713767100000|2024-04-22 06:25:00|48.82|46.62|48.81|46.61|48.92|46.72|48.62|46.42|0
1713767400000|2024-04-22 06:30:00|48.78|46.58|49.07|46.87|49.07|46.87|48.73|46.53|0
1713767700000|2024-04-22 06:35:00|49.1|46.9|49.07|46.87|49.29|47.09|49.02|46.82|0
1713768000000|2024-04-22 06:40:00|49.02|46.82|48.91|46.71|49.28|47.08|48.91|46.71|0
1713768300000|2024-04-22 06:45:00|49.01|46.81|48.37|46.17|49.01|46.81|48.34|46.14|0
1713768600000|2024-04-22 06:50:00|48.42|46.22|48.45|46.25|48.56|46.36|48.31|46.11|0
1713768900000|2024-04-22 06:55:00|48.42|46.22|48.26|46.06|48.5|46.3|48.2|46|0
1713769200000|2024-04-22 07:00:00|48.36|46.16|48.31|46.11|48.58|46.38|48.25|46.05|0
1713769500000|2024-04-22 07:05:00|48.33|46.13|48.57|46.37|48.57|46.37|48.09|45.89|0
1713769800000|2024-04-22 07:10:00|48.52|46.32|49.26|47.06|49.37|47.17|48.41|46.21|0
1713770100000|2024-04-22 07:15:00|49.32|47.12|49.37|47.17|49.75|47.55|49.21|47.01|0
1713770400000|2024-04-22 07:20:00|49.42|47.22|49.64|47.44|49.64|47.44|49.1|46.9|0
1713770700000|2024-04-22 07:25:00|49.61|47.41|49.55|47.35|49.85|47.65|49.39|47.19|0
1713771000000|2024-04-22 07:30:00|49.52|47.32|49.9|47.7|50.01|47.81|49.52|47.32|0
1713771300000|2024-04-22 07:35:00|49.93|47.73|50.45|48.25|50.5|48.3|49.55|47.35|0
1713771600000|2024-04-22 07:40:00|50.5|48.3|50.28|48.08|50.69|48.49|50.22|48.02|0
1713771900000|2024-04-22 07:45:00|50.31|48.11|50.17|47.97|50.61|48.41|50|47.8|0
1713772200000|2024-04-22 07:50:00|50.22|48.02|50.77|48.57|50.82|48.62|50.19|47.99|0
1713772500000|2024-04-22 07:55:00|50.82|48.62|50.49|48.29|50.88|48.68|50.38|48.18|0
1713772800000|2024-04-22 08:00:00|50.6|48.4|50.82|48.62|50.93|48.73|50.27|48.07|0
1713773100000|2024-04-22 08:05:00|50.84|48.64|51.15|48.95|51.15|48.95|50.7|48.5|0
1713773400000|2024-04-22 08:10:00|50.98|48.78|50.23|48.03|51.09|48.89|50.15|47.95|0
1713773700000|2024-04-22 08:15:00|50.18|47.98|49.32|47.12|50.64|48.44|49.21|47.01|0
1713774000000|2024-04-22 08:20:00|49.15|46.95|49.21|47.01|49.32|47.12|48.78|46.58|0
1713774300000|2024-04-22 08:25:00|49.18|46.98|49.04|46.84|49.21|47.01|48.5|46.3|0
1713774600000|2024-04-22 08:30:00|48.93|46.73|48.71|46.51|49.23|47.03|48.61|46.41|0
1713774900000|2024-04-22 08:35:00|48.77|46.57|48.55|46.35|48.93|46.73|48.55|46.35|0
1713775200000|2024-04-22 08:40:00|48.49|46.29|49.63|47.43|49.68|47.48|48.44|46.24|0
1713775500000|2024-04-22 08:45:00|49.57|47.37|48.79|46.59|49.63|47.43|48.7|46.5|0
1713775800000|2024-04-22 08:50:00|48.81|46.61|48.54|46.34|49.13|46.93|48.49|46.29|0
1713776100000|2024-04-22 08:55:00|48.48|46.28|48.86|46.66|48.86|46.66|48.4|46.2|0
1713776400000|2024-04-22 09:00:00|48.89|46.69|48|45.8|48.97|46.77|47.89|45.69|0
1713776700000|2024-04-22 09:05:00|47.94|45.74|47.78|45.58|48.1|45.9|47.73|45.53|0
1713777000000|2024-04-22 09:10:00|47.83|45.63|47.67|45.47|47.89|45.69|47.65|45.45|0
1713777300000|2024-04-22 09:15:00|47.62|45.42|46.74|44.54|47.62|45.42|46.58|44.38|0
1713777600000|2024-04-22 09:20:00|46.76|44.56|46.71|44.51|47.08|44.88|46.71|44.51|0
1713777900000|2024-04-22 09:25:00|46.66|44.46|46.86|44.66|46.97|44.77|46.55|44.35|0
1713778200000|2024-04-22 09:30:00|46.92|44.72|46.86|44.66|47.07|44.87|46.65|44.45|0
1713778500000|2024-04-22 09:35:00|46.83|44.63|46.91|44.71|47.12|44.92|46.83|44.63|0
1713778800000|2024-04-22 09:40:00|47.01|44.81|45.59|43.39|47.01|44.81|45.29|43.09|0
1713779100000|2024-04-22 09:45:00|45.64|43.44|45.74|43.54|46.06|43.86|45.49|43.29|0
1713779400000|2024-04-22 09:50:00|45.8|43.6|45.9|43.7|46|43.8|45.74|43.54|0
1713779700000|2024-04-22 09:55:00|45.95|43.75|45.89|43.69|46.08|43.88|45.69|43.49|0
1713780000000|2024-04-22 10:00:00|45.84|43.64|45.43|43.23|45.84|43.64|45.32|43.12|0
1713780300000|2024-04-22 10:05:00|45.38|43.18|45.27|43.07|45.43|43.23|45.22|43.02|0
1713780600000|2024-04-22 10:10:00|45.22|43.02|45.27|43.07|45.37|43.17|44.96|42.76|0
1713780900000|2024-04-22 10:15:00|45.37|43.17|45.11|42.91|45.37|43.17|44.96|42.76|0
1713781200000|2024-04-22 10:20:00|45.06|42.86|45.13|42.93|45.31|43.11|44.96|42.76|0
1713781500000|2024-04-22 10:25:00|45.16|42.96|45.18|42.98|45.31|43.11|45.05|42.85|0
1713781800000|2024-04-22 10:30:00|45.21|43.01|45.64|43.44|45.8|43.6|45.21|43.01|0
1713782100000|2024-04-22 10:35:00|45.67|43.47|45.61|43.41|45.77|43.57|45.35|43.15|0
1713782400000|2024-04-22 10:40:00|45.64|43.44|45.84|43.64|45.97|43.77|45.56|43.36|0
1713782700000|2024-04-22 10:45:00|45.81|43.61|46.02|43.82|46.28|44.08|45.81|43.61|0
1713783000000|2024-04-22 10:50:00|46.07|43.87|45.96|43.76|46.28|44.08|45.91|43.71|0
1713783300000|2024-04-22 10:55:00|46.07|43.87|45.91|43.71|46.07|43.87|45.81|43.61|0
1713783600000|2024-04-22 11:00:00|45.96|43.76|46.32|44.12|46.48|44.28|45.91|43.71|0
1713783900000|2024-04-22 11:05:00|46.43|44.23|46.37|44.17|46.48|44.28|46.32|44.12|0
1713784200000|2024-04-22 11:10:00|46.27|44.07|46|43.8|46.42|44.22|45.95|43.75|0
1713784500000|2024-04-22 11:15:00|46.06|43.86|45.18|42.98|46.06|43.86|45.12|42.92|0
1713784800000|2024-04-22 11:20:00|45.12|42.92|45.79|43.59|45.79|43.59|45.07|42.87|0
1713785100000|2024-04-22 11:25:00|45.74|43.54|45.84|43.64|45.89|43.69|45.43|43.23|0
1713785400000|2024-04-22 11:30:00|45.79|43.59|45.78|43.58|46.07|43.87|45.68|43.48|0
1713785700000|2024-04-22 11:35:00|45.84|43.64|45.27|43.07|45.84|43.64|45.21|43.01|0
1713786000000|2024-04-22 11:40:00|45.21|43.01|44.7|42.5|45.32|43.12|44.65|42.45|0
1713786300000|2024-04-22 11:45:00|44.65|42.45|44.85|42.65|45.01|42.81|44.65|42.45|0
1713786600000|2024-04-22 11:50:00|44.8|42.6|45.21|43.01|45.21|43.01|44.8|42.6|0
1713786900000|2024-04-22 11:55:00|45.26|43.06|45.36|43.16|45.46|43.26|45.05|42.85|0
1713787200000|2024-04-22 12:00:00|45.33|43.13|45.3|43.1|45.51|43.31|45.2|43|0
1713787500000|2024-04-22 12:05:00|45.25|43.05|46.07|43.87|46.07|43.87|45.25|43.05|0
1713787800000|2024-04-22 12:10:00|46.13|43.93|46.75|44.55|47.07|44.87|46.07|43.87|0
1713788100000|2024-04-22 12:15:00|46.7|44.5|46.7|44.5|47.17|44.97|46.49|44.29|0
1713788400000|2024-04-22 12:20:00|46.64|44.44|46.9|44.7|47.01|44.81|46.48|44.28|0
1713788700000|2024-04-22 12:25:00|46.85|44.65|46.64|44.44|47.01|44.81|46.43|44.23|0
1713789000000|2024-04-22 12:30:00|46.74|44.54|46.5|44.3|46.95|44.75|46.5|44.3|0
1713789300000|2024-04-22 12:35:00|46.53|44.33|45.26|43.06|46.74|44.54|44.98|42.78|0
1713789600000|2024-04-22 12:40:00|45.23|43.03|44.97|42.77|45.23|43.03|44.95|42.75|0
1713789900000|2024-04-22 12:45:00|45.02|42.82|45.3|43.1|45.58|43.38|44.97|42.77|0
1713790200000|2024-04-22 12:50:00|45.27|43.07|45.22|43.02|45.33|43.13|45.02|42.82|0
1713790500000|2024-04-22 12:55:00|45.17|42.97|45.42|43.22|45.53|43.33|45.12|42.92|0
1713790800000|2024-04-22 13:00:00|45.32|43.12|45.37|43.17|45.42|43.22|44.96|42.76|0
1713791100000|2024-04-22 13:05:00|45.42|43.22|45.16|42.96|45.47|43.27|45.11|42.91|0
1713791400000|2024-04-22 13:10:00|45.21|43.01|45.16|42.96|45.31|43.11|45.06|42.86|0
1713791700000|2024-04-22 13:15:00|45.11|42.91|45.15|42.95|45.16|42.96|44.8|42.6|0
1713792000000|2024-04-22 13:20:00|45.13|42.93|45.2|43|45.46|43.26|44.9|42.7|0
1713792300000|2024-04-22 13:25:00|45.3|43.1|45.77|43.57|45.92|43.72|45.2|43|0
1713792600000|2024-04-22 13:30:00|45.66|43.46|46.97|44.77|47.13|44.93|45.35|43.15|0
1713792900000|2024-04-22 13:35:00|47.02|44.82|46.96|44.76|47.49|45.29|46.75|44.55|0
1713793200000|2024-04-22 13:40:00|47.02|44.82|46.91|44.71|48.03|45.83|46.8|44.6|0
1713793500000|2024-04-22 13:45:00|46.85|44.65|45.55|43.35|47.22|45.02|45.44|43.24|0
1713793800000|2024-04-22 13:50:00|45.5|43.3|45.6|43.4|45.96|43.76|45.39|43.19|0
1713794100000|2024-04-22 13:55:00|45.8|43.6|46.16|43.96|46.21|44.01|45.28|43.08|0
1713794400000|2024-04-22 14:00:00|46.21|44.01|43.55|41.35|46.21|44.01|43.12|40.92|0
1713794700000|2024-04-22 14:05:00|43.45|41.25|44.31|42.11|44.51|42.31|43.04|40.84|0
1713795000000|2024-04-22 14:10:00|44.2|42|44.3|42.1|44.66|42.46|43.44|41.24|0
1713795300000|2024-04-22 14:15:00|44.25|42.05|44.61|42.41|44.97|42.77|44.05|41.85|0
1713795600000|2024-04-22 14:20:00|44.56|42.36|45.96|43.76|46.33|44.13|44.56|42.36|0
1713795900000|2024-04-22 14:25:00|46.01|43.81|46.7|44.5|47.08|44.88|46.01|43.81|0
1713796200000|2024-04-22 14:30:00|46.59|44.39|46.38|44.18|46.7|44.5|45.9|43.7|0
1713796500000|2024-04-22 14:35:00|46.43|44.23|45.85|43.65|46.54|44.34|45.79|43.59|0
1713796800000|2024-04-22 14:40:00|45.9|43.7|45.68|43.48|46.16|43.96|44.96|42.76|0
1713797100000|2024-04-22 14:45:00|45.63|43.43|45.89|43.69|46.16|43.96|45.27|43.07|0
1713797400000|2024-04-22 14:50:00|45.94|43.74|47.39|45.19|47.49|45.29|45.94|43.74|0
1713797700000|2024-04-22 14:55:00|47.44|45.24|47.27|45.07|47.76|45.56|47.17|44.97|0
1713798000000|2024-04-22 15:00:00|47.44|45.24|47.38|45.18|47.71|45.51|47.16|44.96|0
1713798300000|2024-04-22 15:05:00|47.49|45.29|48.08|45.88|48.25|46.05|47.43|45.23|0
1713798600000|2024-04-22 15:10:00|48.03|45.83|48.36|46.16|48.36|46.16|47.81|45.61|0
1713798900000|2024-04-22 15:15:00|48.41|46.21|48.19|45.99|48.91|46.71|47.86|45.66|0
1713799200000|2024-04-22 15:20:00|48.13|45.93|47.85|45.65|48.3|46.1|46.33|44.13|0
1713799500000|2024-04-22 15:25:00|47.79|45.59|46.87|44.67|47.85|45.65|46.82|44.62|0
1713799800000|2024-04-22 15:30:00|46.93|44.73|46.76|44.56|46.93|44.73|46.23|44.03|0
1713800100000|2024-04-22 15:35:00|46.82|44.62|44.9|42.7|47.04|44.84|44.69|42.49|0
1713800400000|2024-04-22 15:40:00|44.85|42.65|45.79|43.59|46.44|44.24|44.64|42.44|0
1713800700000|2024-04-22 15:45:00|45.74|43.54|45.42|43.22|45.95|43.75|45.32|43.12|0
1713801000000|2024-04-22 15:50:00|45.37|43.17|44.69|42.49|45.47|43.27|44.53|42.33|0
1713801300000|2024-04-22 15:55:00|44.63|42.43|44.01|41.81|44.69|42.49|44.01|41.81|0
1713801600000|2024-04-22 16:00:00|43.86|41.66|43.45|41.25|44.27|42.07|43.25|41.05|0
1713801900000|2024-04-22 16:05:00|43.4|41.2|43.6|41.4|43.85|41.65|43.3|41.1|0
1713802200000|2024-04-22 16:10:00|43.7|41.5|43.09|40.89|43.75|41.55|43.09|40.89|0
1713802500000|2024-04-22 16:15:00|42.99|40.79|44.21|42.01|44.21|42.01|41.79|39.59|0
1713802800000|2024-04-22 16:20:00|44.26|42.06|43.09|40.89|44.31|42.11|42.04|39.84|0
1713803100000|2024-04-22 16:25:00|43.04|40.84|42.83|40.63|43.19|40.99|42.41|40.21|0
1713803400000|2024-04-22 16:30:00|42.88|40.68|43.54|41.34|43.85|41.65|42.83|40.63|0
1713803700000|2024-04-22 16:35:00|43.49|41.29|42.83|40.63|43.49|41.29|42.78|40.58|0
1713804000000|2024-04-22 16:40:00|42.78|40.58|42.93|40.73|43.03|40.83|42.63|40.43|0
1713804300000|2024-04-22 16:45:00|42.88|40.68|42.22|40.02|42.88|40.68|41.93|39.73|0
1713804600000|2024-04-22 16:50:00|42.27|40.07|42.27|40.07|42.72|40.52|42.12|39.92|0
1713804900000|2024-04-22 16:55:00|42.32|40.12|41.53|39.33|42.42|40.22|41.53|39.33|0
1713805200000|2024-04-22 17:00:00|41.58|39.38|41.28|39.08|41.87|39.67|40.84|38.64|0
1713805500000|2024-04-22 17:05:00|41.23|39.03|40.84|38.64|41.23|39.03|40.5|38.3|0
1713805800000|2024-04-22 17:10:00|40.94|38.74|40.36|38.16|40.94|38.74|40.12|37.92|0
1713806100000|2024-04-22 17:15:00|40.21|38.01|40.5|38.3|40.69|38.49|40.17|37.97|0
1713806400000|2024-04-22 17:20:00|40.45|38.25|39.92|37.72|40.5|38.3|39.92|37.72|0
1713806700000|2024-04-22 17:25:00|39.88|37.68|38.43|36.23|39.92|37.72|38.38|36.18|0
1713807000000|2024-04-22 17:30:00|38.38|36.18|38.1|35.9|38.66|36.46|37.92|35.72|0
1713807300000|2024-04-22 17:35:00|38.06|35.86|38.1|35.9|38.61|36.41|38.01|35.81|0
1713807600000|2024-04-22 17:40:00|38.06|35.86|38.19|35.99|38.37|36.17|38.01|35.81|0
1713807900000|2024-04-22 17:45:00|38.24|36.04|36.94|34.74|39.79|37.59|36.89|34.69|0
1713808200000|2024-04-22 17:50:00|36.98|34.78|34.89|32.69|37.07|34.87|34.46|32.26|0
1713808500000|2024-04-22 17:55:00|34.93|32.73|35.49|33.29|35.97|33.77|34.72|32.52|0
1713808800000|2024-04-22 18:00:00|35.44|33.24|35.61|33.41|35.88|33.68|35.4|33.2|0
1713809100000|2024-04-22 18:05:00|35.57|33.37|35.14|32.94|35.83|33.63|35.01|32.81|0
1713809400000|2024-04-22 18:10:00|35.1|32.9|34.95|32.75|35.4|33.2|34.88|32.68|0
1713809700000|2024-04-22 18:15:00|34.92|32.72|35.81|33.61|36.11|33.91|34.71|32.51|0
1713810000000|2024-04-22 18:20:00|35.76|33.56|35.16|32.96|35.76|33.56|35.08|32.88|0
1713810300000|2024-04-22 18:25:00|35.21|33.01|35.59|33.39|35.59|33.39|35.16|32.96|0
1713810600000|2024-04-22 18:30:00|35.54|33.34|35.16|32.96|35.54|33.34|35.07|32.87|0
1713810900000|2024-04-22 18:35:00|35.2|33|36.05|33.85|36.4|34.2|34.99|32.79|0
1713811200000|2024-04-22 18:40:00|36.01|33.81|37.19|34.99|37.46|35.26|35.88|33.68|0
1713811500000|2024-04-22 18:45:00|37.14|34.94|37.45|35.25|37.68|35.48|36.92|34.72|0
1713811800000|2024-04-22 18:50:00|37.59|35.39|37.58|35.38|38.08|35.88|37.27|35.07|0
1713812100000|2024-04-22 18:55:00|37.63|35.43|37.4|35.2|37.63|35.43|36.78|34.58|0
1713812400000|2024-04-22 19:00:00|37.45|35.25|37.89|35.69|38.07|35.87|37.31|35.11|0
1713812700000|2024-04-22 19:05:00|37.84|35.64|37.98|35.78|38.25|36.05|37.76|35.56|0
1713813000000|2024-04-22 19:10:00|37.89|35.69|37.79|35.59|38.34|36.14|37.62|35.42|0
1713813300000|2024-04-22 19:15:00|37.84|35.64|38.38|36.18|38.38|36.18|37.66|35.46|0
1713813600000|2024-04-22 19:20:00|38.42|36.22|39.1|36.9|39.29|37.09|38.42|36.22|0
1713813900000|2024-04-22 19:25:00|39.01|36.81|38.78|36.58|39.29|37.09|38.55|36.35|0
1713814200000|2024-04-22 19:30:00|38.64|36.44|40.64|38.44|40.64|38.44|38.6|36.4|0
1713814500000|2024-04-22 19:35:00|40.69|38.49|41.07|38.87|41.26|39.06|40.55|38.35|0
1713814800000|2024-04-22 19:40:00|41.12|38.92|38.85|36.65|41.21|39.01|38|35.8|0
1713815100000|2024-04-22 19:45:00|38.8|36.6|38.11|35.91|39.08|36.88|37.84|35.64|0
1713815400000|2024-04-22 19:50:00|38.43|36.23|39.88|37.68|40.16|37.96|38.43|36.23|0
1713815700000|2024-04-22 19:55:00|39.9|37.7|39.07|36.87|40.45|38.25|39.07|36.87|0
1713816000000|2024-04-22 20:00:00|39.03|36.83|39.19|36.99|40.16|37.96|38.96|36.76|0
1713816300000|2024-04-22 20:05:00|39.24|37.04|38.44|36.24|39.24|37.04|38.35|36.15|0
1713816600000|2024-04-22 20:10:00|38.53|36.33|38.67|36.47|38.81|36.61|38.53|36.33|0
1713816900000|2024-04-22 20:15:00|38.77|36.37|38.86|36.46|38.86|36.46|38.63|36.23|0
1713817200000|2024-04-22 20:20:00|38.81|36.41|38.9|36.5|38.9|36.5|38.72|36.32|0
1713817500000|2024-04-22 20:25:00|38.86|36.46|38.48|36.08|38.9|36.5|38.46|36.06|0
1713817800000|2024-04-22 20:30:00|38.44|36.04|38.06|35.66|38.44|36.04|37.97|35.57|0
1713818100000|2024-04-22 20:35:00|38.04|35.64|38.22|35.82|38.25|35.85|37.93|35.53|0
1713818400000|2024-04-22 20:40:00|38.2|35.8|38.29|35.89|38.43|36.03|38.11|35.71|0
1713818700000|2024-04-22 20:45:00|38.38|35.98|38.56|36.16|38.56|36.16|38.29|35.89|0
1713819000000|2024-04-22 20:50:00|38.52|36.12|38.14|35.74|38.56|36.16|38.1|35.7|0
1713819300000|2024-04-22 20:55:00|38.1|35.7|37.94|35.54|38.28|35.88|37.89|35.49|0
1713819600000|2024-04-22 21:00:00|37.95|35.55|37.82|35.42|37.96|35.56|37.79|35.39|0
1713819900000|2024-04-22 21:05:00|37.83|35.43|37.88|35.48|37.91|35.51|37.8|35.4|0
1713820200000|2024-04-22 21:10:00|37.89|35.49|37.74|35.34|37.89|35.49|37.74|35.34|0
1713820500000|2024-04-22 21:15:00|37.76|35.36|37.54|35.14|37.76|35.36|37.54|35.14|0
1713820800000|2024-04-22 21:20:00|37.56|35.16|37.53|35.13|37.56|35.16|37.53|35.13|0
1713821100000|2024-04-22 21:25:00|37.63|35.23|37.5|35.1|37.65|35.25|37.5|35.1|0
1713821400000|2024-04-22 21:30:00|37.48|35.08|37.45|35.05|37.5|35.1|37.45|35.05|0
1713821700000|2024-04-22 21:35:00|37.46|35.06|37.52|35.12|37.58|35.18|37.45|35.05|0
1713822000000|2024-04-22 21:40:00|37.54|35.14|37.58|35.18|37.59|35.19|37.54|35.14|0
1713822300000|2024-04-22 21:45:00|37.59|35.19|37.63|35.23|37.63|35.23|37.58|35.18|0
1713822600000|2024-04-22 21:50:00|37.59|35.19|37.62|35.22|37.68|35.28|37.59|35.19|0
1713822900000|2024-04-22 21:55:00|37.61|35.21|37.49|35.09|37.62|35.22|37.49|35.09|0
1713823200000|2024-04-22 22:00:00|37.58|35.18|37.4|35|37.58|35.18|37.02|34.62|0
1713823500000|2024-04-22 22:05:00|37.38|34.98|37.71|35.31|37.74|35.34|37.38|34.98|0
1713823800000|2024-04-22 22:10:00|37.65|35.25|37.87|35.47|37.87|35.47|37.64|35.24|0
1713824100000|2024-04-22 22:15:00|37.96|35.56|38.37|35.97|38.42|36.02|37.91|35.51|0
1713824400000|2024-04-22 22:20:00|38.42|36.02|38.28|35.88|38.47|36.07|38.23|35.83|0
1713824700000|2024-04-22 22:25:00|38.23|35.83|37.95|35.55|38.23|35.83|37.95|35.55|0
1713825000000|2024-04-22 22:30:00|37.86|35.46|37.86|35.46|38|35.6|37.86|35.46|0
1713825300000|2024-04-22 22:35:00|37.91|35.51|37.86|35.46|37.91|35.51|37.81|35.41|0
1713825600000|2024-04-22 22:40:00|37.88|35.48|37.95|35.55|38.11|35.71|37.81|35.41|0
1713825900000|2024-04-22 22:45:00|37.92|35.52|37.76|35.36|37.92|35.52|37.72|35.32|0
1713826200000|2024-04-22 22:50:00|37.81|35.41|37.92|35.52|37.94|35.54|37.78|35.38|0
1713826500000|2024-04-22 22:55:00|37.89|35.49|37.98|35.58|38.08|35.68|37.85|35.45|0
1713826800000|2024-04-22 23:00:00|38.03|35.63|37.98|35.58|38.12|35.72|37.87|35.47|0
1713827100000|2024-04-22 23:05:00|38|35.6|38.16|35.76|38.16|35.76|37.84|35.44|0
1713827400000|2024-04-22 23:10:00|38.12|35.72|39.42|37.02|39.95|37.55|38.07|35.67|0
1713827700000|2024-04-22 23:15:00|39.47|37.07|38.48|36.08|39.47|37.07|38.48|36.08|0
1713828000000|2024-04-22 23:20:00|38.5|36.1|38.66|36.26|38.76|36.36|38.5|36.1|0
1713828300000|2024-04-22 23:25:00|38.64|36.24|38.41|36.01|38.85|36.45|38.41|36.01|0
1713828600000|2024-04-22 23:30:00|38.48|36.08|38.47|36.07|38.57|36.17|38.13|35.73|0
1713828900000|2024-04-22 23:35:00|38.5|36.1|38.45|36.05|38.64|36.24|38.38|35.98|0
1713829200000|2024-04-22 23:40:00|38.42|36.02|38.47|36.07|38.52|36.12|38.37|35.97|0
1713829500000|2024-04-22 23:45:00|38.51|36.11|38.23|35.83|38.51|36.11|38.19|35.79|0
1713829800000|2024-04-22 23:50:00|38.19|35.79|38.44|36.04|38.51|36.11|38.14|35.74|0
1713830100000|2024-04-22 23:55:00|38.46|36.06|38.37|35.97|38.55|36.15|38.37|35.97|0
1713830400000|2024-04-23 00:00:00|38.27|35.87|38.04|35.64|38.41|36.01|37.99|35.59|0
1713830700000|2024-04-23 00:05:00|38.09|35.69|38.18|35.78|38.27|35.87|37.86|35.46|0
1713831000000|2024-04-23 00:10:00|38.22|35.82|38.73|36.33|38.73|36.33|38.13|35.73|0
1713831300000|2024-04-23 00:15:00|38.54|36.34|38.21|36.01|38.54|36.34|38.21|36.01|0
1713831600000|2024-04-23 00:20:00|38.16|35.96|38.3|36.1|38.44|36.24|38.02|35.82|0
1713831900000|2024-04-23 00:25:00|38.28|36.08|38.25|36.05|38.3|36.1|38.09|35.89|0
1713832200000|2024-04-23 00:30:00|38.3|36.1|38.65|36.45|39.84|37.64|37.93|35.73|0
1713832500000|2024-04-23 00:35:00|38.7|36.5|38.6|36.4|38.7|36.5|38.42|36.22|0
1713832800000|2024-04-23 00:40:00|38.56|36.36|38.74|36.54|38.76|36.56|38.56|36.36|0
1713833100000|2024-04-23 00:45:00|38.76|36.56|38.37|36.17|38.76|36.56|38.27|36.07|0
1713833400000|2024-04-23 00:50:00|38.39|36.19|38.53|36.33|38.6|36.4|38.27|36.07|0
1713833700000|2024-04-23 00:55:00|38.5|36.3|38.38|36.18|38.55|36.35|38.38|36.18|0
1713834000000|2024-04-23 01:00:00|38.41|36.21|38.66|36.46|38.68|36.48|38.36|36.16|0
1713834300000|2024-04-23 01:05:00|38.68|36.48|38.54|36.34|38.73|36.53|38.49|36.29|0
1713834600000|2024-04-23 01:10:00|38.49|36.29|38.49|36.29|38.68|36.48|38.42|36.22|0
1713834900000|2024-04-23 01:15:00|38.52|36.32|38.63|36.43|38.72|36.52|38.44|36.24|0
1713835200000|2024-04-23 01:20:00|38.65|36.45|38.9|36.7|39.05|36.85|38.63|36.43|0
1713835500000|2024-04-23 01:25:00|38.95|36.75|38.81|36.61|39.14|36.94|38.76|36.56|0
1713835800000|2024-04-23 01:30:00|38.83|36.63|38.67|36.47|38.95|36.75|38.62|36.42|0
1713836100000|2024-04-23 01:35:00|38.69|36.49|39.04|36.84|39.13|36.93|38.53|36.33|0
1713836400000|2024-04-23 01:40:00|38.99|36.79|39.22|37.02|39.27|37.07|38.94|36.74|0
1713836700000|2024-04-23 01:45:00|39.2|37|39.36|37.16|39.65|37.45|39.17|36.97|0
1713837000000|2024-04-23 01:50:00|39.31|37.11|39.98|37.78|40.07|37.87|39.22|37.02|0
1713837300000|2024-04-23 01:55:00|39.93|37.73|39.5|37.3|39.97|37.77|39.5|37.3|0
1713837600000|2024-04-23 02:00:00|39.54|37.34|39.49|37.29|39.73|37.53|39.4|37.2|0
1713837900000|2024-04-23 02:05:00|39.45|37.25|39.07|36.87|39.54|37.34|39.07|36.87|0
1713838200000|2024-04-23 02:10:00|39.02|36.82|39.18|36.98|39.25|37.05|39.02|36.82|0
1713838500000|2024-04-23 02:15:00|39.2|37|39.15|36.95|39.25|37.05|39.02|36.82|0
1713838800000|2024-04-23 02:20:00|39.13|36.93|38.82|36.62|39.13|36.93|38.78|36.58|0
1713839100000|2024-04-23 02:25:00|38.78|36.58|38.87|36.67|39.01|36.81|38.68|36.48|0
1713839400000|2024-04-23 02:30:00|38.89|36.69|38.82|36.62|38.96|36.76|38.82|36.62|0
1713839700000|2024-04-23 02:35:00|38.87|36.67|38.82|36.62|38.87|36.67|38.68|36.48|0
1713840000000|2024-04-23 02:40:00|38.84|36.64|38.91|36.71|38.96|36.76|38.77|36.57|0
1713840300000|2024-04-23 02:45:00|38.88|36.68|38.83|36.63|39.02|36.82|38.81|36.61|0
1713840600000|2024-04-23 02:50:00|38.81|36.61|38.74|36.54|38.9|36.7|38.71|36.51|0
1713840900000|2024-04-23 02:55:00|38.81|36.61|38.92|36.72|39.04|36.84|38.76|36.56|0
1713841200000|2024-04-23 03:00:00|38.9|36.7|39.08|36.88|39.08|36.88|38.69|36.49|0
1713841500000|2024-04-23 03:05:00|39.01|36.81|39.17|36.97|39.36|37.16|38.99|36.79|0
1713841800000|2024-04-23 03:10:00|39.13|36.93|38.75|36.55|39.17|36.97|38.68|36.48|0
1713842100000|2024-04-23 03:15:00|38.7|36.5|38.7|36.5|38.84|36.64|38.52|36.32|0
1713842400000|2024-04-23 03:20:00|38.75|36.55|38.7|36.5|38.84|36.64|38.65|36.45|0
1713842700000|2024-04-23 03:25:00|38.65|36.45|38.51|36.31|38.77|36.57|38.46|36.26|0
1713843000000|2024-04-23 03:30:00|38.46|36.26|38.55|36.35|38.67|36.47|38.46|36.26|0
1713843300000|2024-04-23 03:35:00|38.58|36.38|38.55|36.35|38.69|36.49|38.51|36.31|0
1713843600000|2024-04-23 03:40:00|38.53|36.33|38.39|36.19|38.53|36.33|38.32|36.12|0
1713843900000|2024-04-23 03:45:00|38.36|36.16|38.43|36.23|38.5|36.3|38.34|36.14|0
1713844200000|2024-04-23 03:50:00|38.45|36.25|38.49|36.29|38.54|36.34|38.4|36.2|0
1713844500000|2024-04-23 03:55:00|38.54|36.34|38.45|36.25|38.54|36.34|38.35|36.15|0
1713844800000|2024-04-23 04:00:00|38.4|36.2|38.35|36.15|38.47|36.27|38.35|36.15|0
1713845100000|2024-04-23 04:05:00|38.3|36.1|38.39|36.19|38.49|36.29|38.3|36.1|0
1713845400000|2024-04-23 04:10:00|38.35|36.15|38.07|35.87|38.35|36.15|38.07|35.87|0
1713845700000|2024-04-23 04:15:00|38.11|35.91|38.25|36.05|38.25|36.05|38.07|35.87|0
1713846000000|2024-04-23 04:20:00|38.2|36|38.34|36.14|38.34|36.14|38.16|35.96|0
1713846300000|2024-04-23 04:25:00|38.29|36.09|38.48|36.28|38.48|36.28|38.29|36.09|0
1713846600000|2024-04-23 04:30:00|38.43|36.23|38.75|36.55|38.75|36.55|38.36|36.16|0
1713846900000|2024-04-23 04:35:00|38.7|36.5|38.7|36.5|38.8|36.6|38.52|36.32|0
1713847200000|2024-04-23 04:40:00|38.68|36.48|38.61|36.41|38.75|36.55|38.56|36.36|0
1713847500000|2024-04-23 04:45:00|38.63|36.43|38.65|36.45|38.7|36.5|38.6|36.4|0
1713847800000|2024-04-23 04:50:00|38.63|36.43|38.69|36.49|38.74|36.54|38.6|36.4|0
1713848100000|2024-04-23 04:55:00|38.72|36.52|38.6|36.4|38.72|36.52|38.55|36.35|0
1713848400000|2024-04-23 05:00:00|38.64|36.44|38.78|36.58|38.78|36.58|38.5|36.3|0
1713848700000|2024-04-23 05:05:00|38.83|36.63|38.8|36.6|38.83|36.63|38.59|36.39|0
1713849000000|2024-04-23 05:10:00|38.83|36.63|38.89|36.69|39.01|36.81|38.73|36.53|0
1713849300000|2024-04-23 05:15:00|38.87|36.67|38.82|36.62|39.06|36.86|38.82|36.62|0
1713849600000|2024-04-23 05:20:00|38.87|36.67|38.54|36.34|38.87|36.67|38.54|36.34|0
1713849900000|2024-04-23 05:25:00|38.58|36.38|38.91|36.71|38.91|36.71|38.56|36.36|0
1713850200000|2024-04-23 05:30:00|38.86|36.66|39|36.8|39.09|36.89|38.84|36.64|0
1713850500000|2024-04-23 05:35:00|39.02|36.82|39.07|36.87|39.14|36.94|38.93|36.73|0
1713850800000|2024-04-23 05:40:00|39.04|36.84|38.92|36.72|39.09|36.89|38.9|36.7|0
1713851100000|2024-04-23 05:45:00|38.9|36.7|38.62|36.42|38.95|36.75|38.57|36.37|0
1713851400000|2024-04-23 05:50:00|38.59|36.39|38.2|36|38.64|36.44|38.2|36|0
1713851700000|2024-04-23 05:55:00|38.22|36.02|38.42|36.22|38.52|36.32|38.22|36.02|0
1713852000000|2024-04-23 06:00:00|38.38|36.18|39.03|36.83|39.03|36.83|38.38|36.18|0
1713852300000|2024-04-23 06:05:00|38.98|36.78|38.74|36.54|39.03|36.83|38.61|36.41|0
1713852600000|2024-04-23 06:10:00|38.7|36.5|38.84|36.64|38.84|36.64|38.58|36.38|0
1713852900000|2024-04-23 06:15:00|38.81|36.61|38.93|36.73|38.98|36.78|38.79|36.59|0
1713853200000|2024-04-23 06:20:00|38.86|36.66|38.92|36.72|38.95|36.75|38.74|36.54|0
1713853500000|2024-04-23 06:25:00|38.95|36.75|39.11|36.91|39.13|36.93|38.88|36.68|0
1713853800000|2024-04-23 06:30:00|39.16|36.96|38.42|36.22|39.25|37.05|38.42|36.22|0
1713854100000|2024-04-23 06:35:00|38.44|36.24|38.09|35.89|38.44|36.24|38.09|35.89|0
1713854400000|2024-04-23 06:40:00|38.11|35.91|37.93|35.73|38.14|35.94|37.86|35.66|0
1713854700000|2024-04-23 06:45:00|37.88|35.68|37.67|35.47|37.9|35.7|37.63|35.43|0
1713855000000|2024-04-23 06:50:00|37.65|35.45|37.49|35.29|37.76|35.56|37.49|35.29|0
1713855300000|2024-04-23 06:55:00|37.51|35.31|37.3|35.1|37.51|35.31|37.26|35.06|0
1713855600000|2024-04-23 07:00:00|37.39|35.19|36.94|34.74|37.44|35.24|36.8|34.6|0
1713855900000|2024-04-23 07:05:00|36.96|34.76|36.98|34.78|37.07|34.87|36.8|34.6|0
1713856200000|2024-04-23 07:10:00|36.93|34.73|37.29|35.09|37.34|35.14|36.91|34.71|0
1713856500000|2024-04-23 07:15:00|37.16|34.96|37.34|35.14|37.61|35.41|37.06|34.86|0
1713856800000|2024-04-23 07:20:00|37.33|35.13|36.99|34.79|37.57|35.37|36.7|34.5|0
1713857100000|2024-04-23 07:25:00|36.95|34.75|37.03|34.83|37.37|35.17|36.9|34.7|0
1713857400000|2024-04-23 07:30:00|37.01|34.81|37.26|35.06|37.49|35.29|36.94|34.74|0
1713857700000|2024-04-23 07:35:00|37.3|35.1|37.25|35.05|37.48|35.28|36.98|34.78|0
1713858000000|2024-04-23 07:40:00|37.21|35.01|37.36|35.16|37.71|35.51|37.21|35.01|0
1713858300000|2024-04-23 07:45:00|37.34|35.14|37.25|35.05|37.52|35.32|37.2|35|0
1713858600000|2024-04-23 07:50:00|37.2|35|37.22|35.02|37.38|35.18|37.07|34.87|0
1713858900000|2024-04-23 07:55:00|37.34|35.14|37.29|35.09|37.47|35.27|36.97|34.77|0
1713859200000|2024-04-23 08:00:00|37.15|34.95|36.65|34.45|37.15|34.95|36.57|34.37|0
1713859500000|2024-04-23 08:05:00|36.74|34.54|36.88|34.68|37.1|34.9|36.61|34.41|0
1713859800000|2024-04-23 08:10:00|36.92|34.72|36.16|33.96|36.92|34.72|36.12|33.92|0
1713860100000|2024-04-23 08:15:00|36.12|33.92|36.03|33.83|36.16|33.96|35.94|33.74|0
1713860400000|2024-04-23 08:20:00|36|33.8|36.11|33.91|36.16|33.96|36|33.8|0
1713860700000|2024-04-23 08:25:00|36.15|33.95|36.33|34.13|36.42|34.22|36.11|33.91|0
1713861000000|2024-04-23 08:30:00|36.37|34.17|37|34.8|37.13|34.93|36.24|34.04|0
1713861300000|2024-04-23 08:35:00|37.02|34.82|37.31|35.11|37.31|35.11|36.86|34.66|0
1713861600000|2024-04-23 08:40:00|37.27|35.07|36.9|34.7|37.42|35.22|36.81|34.61|0
1713861900000|2024-04-23 08:45:00|36.93|34.73|36.94|34.74|37.08|34.88|36.68|34.48|0
1713862200000|2024-04-23 08:50:00|36.9|34.7|36.63|34.43|37.06|34.86|36.63|34.43|0
1713862500000|2024-04-23 08:55:00|36.65|34.45|37.03|34.83|37.12|34.92|36.65|34.45|0
1713862800000|2024-04-23 09:00:00|37.07|34.87|36.71|34.51|37.21|35.01|36.67|34.47|0
1713863100000|2024-04-23 09:05:00|36.67|34.47|36.75|34.55|36.98|34.78|36.58|34.38|0
1713863400000|2024-04-23 09:10:00|36.73|34.53|36.66|34.46|36.84|34.64|36.66|34.46|0
1713863700000|2024-04-23 09:15:00|36.71|34.51|36.84|34.64|36.86|34.66|36.53|34.33|0
1713864000000|2024-04-23 09:20:00|36.88|34.68|36.79|34.59|37.15|34.95|36.79|34.59|0
1713864300000|2024-04-23 09:25:00|36.75|34.55|36.3|34.1|36.79|34.59|36.21|34.01|0
1713864600000|2024-04-23 09:30:00|36.25|34.05|37.1|34.9|37.24|35.04|36.21|34.01|0
1713864900000|2024-04-23 09:35:00|37.05|34.85|37.05|34.85|37.05|34.85|36.69|34.49|0
1713865200000|2024-04-23 09:40:00|37.01|34.81|37.09|34.89|37.14|34.94|36.69|34.49|0
1713865500000|2024-04-23 09:45:00|37.14|34.94|37.18|34.98|37.5|35.3|37.14|34.94|0
1713865800000|2024-04-23 09:50:00|37.14|34.94|37.36|35.16|37.45|35.25|37.14|34.94|0
1713866100000|2024-04-23 09:55:00|37.32|35.12|37.18|34.98|37.45|35.25|37.18|34.98|0
1713866400000|2024-04-23 10:00:00|37.2|35|36.9|34.7|37.27|35.07|36.77|34.57|0
1713866700000|2024-04-23 10:05:00|36.99|34.79|36.95|34.75|37.17|34.97|36.9|34.7|0
1713867000000|2024-04-23 10:10:00|36.99|34.79|36.23|34.03|36.99|34.79|36.23|34.03|0
1713867300000|2024-04-23 10:15:00|36.27|34.07|35.96|33.76|36.31|34.11|35.92|33.72|0
1713867600000|2024-04-23 10:20:00|35.94|33.74|35.91|33.71|36|33.8|35.74|33.54|0
1713867900000|2024-04-23 10:25:00|35.87|33.67|35.96|33.76|36|33.8|35.87|33.67|0
1713868200000|2024-04-23 10:30:00|35.91|33.71|35.51|33.31|35.96|33.76|35.43|33.23|0
1713868500000|2024-04-23 10:35:00|35.56|33.36|35.38|33.18|35.56|33.36|35.3|33.1|0
1713868800000|2024-04-23 10:40:00|35.42|33.22|35.42|33.22|35.47|33.27|35.21|33.01|0
1713869100000|2024-04-23 10:45:00|35.47|33.27|35.51|33.31|35.6|33.4|35.34|33.14|0
1713869400000|2024-04-23 10:50:00|35.46|33.26|35.11|32.91|35.46|33.26|34.94|32.74|0
1713869700000|2024-04-23 10:55:00|35.09|32.89|35.02|32.82|35.2|33|34.98|32.78|0
1713870000000|2024-04-23 11:00:00|34.98|32.78|34.98|32.78|35.07|32.87|34.68|32.48|0
1713870300000|2024-04-23 11:05:00|34.94|32.74|34.89|32.69|35.02|32.82|34.85|32.65|0
1713870600000|2024-04-23 11:10:00|34.93|32.73|34.72|32.52|34.93|32.73|34.59|32.39|0
1713870900000|2024-04-23 11:15:00|34.76|32.56|35.23|33.03|35.23|33.03|34.72|32.52|0
1713871200000|2024-04-23 11:20:00|35.27|33.07|35.38|33.18|35.51|33.31|35.18|32.98|0
1713871500000|2024-04-23 11:25:00|35.36|33.16|35.19|32.99|35.74|33.54|34.85|32.65|0
1713871800000|2024-04-23 11:30:00|35.28|33.08|35.58|33.38|35.63|33.43|35.15|32.95|0
1713872100000|2024-04-23 11:35:00|35.5|33.3|35.23|33.03|35.54|33.34|35.19|32.99|0
1713872400000|2024-04-23 11:40:00|35.19|32.99|35.53|33.33|35.58|33.38|35.15|32.95|0
1713872700000|2024-04-23 11:45:00|35.49|33.29|35.97|33.77|35.97|33.77|35.36|33.16|0
1713873000000|2024-04-23 11:50:00|35.99|33.79|35.84|33.64|36.06|33.86|35.79|33.59|0
1713873300000|2024-04-23 11:55:00|35.88|33.68|35.79|33.59|35.97|33.77|35.68|33.48|0
1713873600000|2024-04-23 12:00:00|35.75|33.55|36.05|33.85|36.1|33.9|35.66|33.46|0
1713873900000|2024-04-23 12:05:00|36.1|33.9|36.18|33.98|36.23|34.03|35.78|33.58|0
1713874200000|2024-04-23 12:10:00|36.23|34.03|36.4|34.2|36.45|34.25|36.18|33.98|0
1713874500000|2024-04-23 12:15:00|36.36|34.16|36.67|34.47|36.89|34.69|36.36|34.16|0
1713874800000|2024-04-23 12:20:00|36.62|34.42|35.95|33.75|36.62|34.42|35.86|33.66|0
1713875100000|2024-04-23 12:25:00|35.91|33.71|35.73|33.53|36.08|33.88|35.64|33.44|0
1713875400000|2024-04-23 12:30:00|35.69|33.49|35.2|33|35.69|33.49|35.12|32.92|0
1713875700000|2024-04-23 12:35:00|35.16|32.96|34.47|32.27|35.29|33.09|34.47|32.27|0
1713876000000|2024-04-23 12:40:00|34.43|32.23|34.77|32.57|34.94|32.74|34.36|32.16|0
1713876300000|2024-04-23 12:45:00|34.72|32.52|35.07|32.87|35.2|33|34.68|32.48|0
1713876600000|2024-04-23 12:50:00|34.98|32.78|34.63|32.43|34.98|32.78|34.51|32.31|0
1713876900000|2024-04-23 12:55:00|34.57|32.37|34.4|32.2|34.59|32.39|34.25|32.05|0
1713877200000|2024-04-23 13:00:00|34.46|32.26|34.5|32.3|34.76|32.56|34.29|32.09|0
1713877500000|2024-04-23 13:05:00|34.46|32.26|34.16|31.96|34.63|32.43|34.12|31.92|0
1713877800000|2024-04-23 13:10:00|34.12|31.92|33.87|31.67|34.77|32.57|33.83|31.63|0
1713878100000|2024-04-23 13:15:00|33.91|31.71|33.99|31.79|34.16|31.96|33.87|31.67|0
1713878400000|2024-04-23 13:20:00|34.04|31.84|33.91|31.71|34.12|31.92|33.7|31.5|0
1713878700000|2024-04-23 13:25:00|33.87|31.67|33.65|31.45|33.87|31.67|33.49|31.29|0
1713879000000|2024-04-23 13:30:00|33.7|31.5|34.37|32.17|34.62|32.42|33.57|31.37|0
1713879300000|2024-04-23 13:35:00|34.5|32.3|33.61|31.41|34.5|32.3|33.48|31.28|0
1713879600000|2024-04-23 13:40:00|33.73|31.53|33.54|31.34|33.94|31.74|32.78|30.58|0
1713879900000|2024-04-23 13:45:00|32.86|30.66|32.12|29.92|32.94|30.74|31.42|29.22|0
1713880200000|2024-04-23 13:50:00|31.8|29.6|31.52|29.32|32.97|30.77|31.52|29.32|0
1713880500000|2024-04-23 13:55:00|31.48|29.28|31.5|29.3|32.16|29.96|30.94|28.74|0
1713880800000|2024-04-23 14:00:00|31.46|29.26|31.57|29.37|32.17|29.97|31.3|29.1|0
1713881100000|2024-04-23 14:05:00|31.69|29.49|31.49|29.29|31.69|29.49|30.79|28.59|0
1713881400000|2024-04-23 14:10:00|31.45|29.25|31.57|29.37|31.73|29.53|30.91|28.71|0
1713881700000|2024-04-23 14:15:00|31.53|29.33|30.94|28.74|31.69|29.49|30.94|28.74|0
1713882000000|2024-04-23 14:20:00|30.98|28.78|31.05|28.85|31.29|29.09|30.52|28.32|0
1713882300000|2024-04-23 14:25:00|31.17|28.97|30.39|28.19|31.29|29.09|30.16|27.96|0
1713882600000|2024-04-23 14:30:00|30.32|28.12|29.92|27.72|30.32|28.12|29.31|27.11|0
1713882900000|2024-04-23 14:35:00|29.96|27.76|30.64|28.44|30.86|28.66|29.92|27.72|0
1713883200000|2024-04-23 14:40:00|30.67|28.47|30.14|27.94|30.71|28.51|29.8|27.6|0
1713883500000|2024-04-23 14:45:00|30.17|27.97|30.32|28.12|30.7|28.5|30.17|27.97|0
1713883800000|2024-04-23 14:50:00|30.28|28.08|29.91|27.71|30.55|28.35|29.85|27.65|0
1713884100000|2024-04-23 14:55:00|29.94|27.74|29.31|27.11|30.02|27.82|29.09|26.89|0
1713884400000|2024-04-23 15:00:00|29.27|27.07|30.73|28.53|30.93|28.73|29.13|26.93|0
1713884700000|2024-04-23 15:05:00|30.77|28.57|30.96|28.76|31|28.8|30.48|28.28|0
1713885000000|2024-04-23 15:10:00|30.92|28.72|29.9|27.7|30.92|28.72|29.82|27.62|0
1713885300000|2024-04-23 15:15:00|29.86|27.66|29.65|27.45|30.28|28.08|29.54|27.34|0
1713885600000|2024-04-23 15:20:00|29.61|27.41|29.28|27.08|29.76|27.56|29.24|27.04|0
1713885900000|2024-04-23 15:25:00|29.24|27.04|29.68|27.48|29.68|27.48|29.2|27|0
1713886200000|2024-04-23 15:30:00|29.72|27.52|29.98|27.78|30.24|28.04|29.42|27.22|0
1713886500000|2024-04-23 15:35:00|29.87|27.67|29.68|27.48|30.24|28.04|29.49|27.29|0
1713886800000|2024-04-23 15:40:00|29.75|27.55|30.01|27.81|30.24|28.04|29.6|27.4|0
1713887100000|2024-04-23 15:45:00|29.97|27.77|30.23|28.03|30.46|28.26|29.93|27.73|0
1713887400000|2024-04-23 15:50:00|30.27|28.07|30.1|27.9|30.54|28.34|29.93|27.73|0
1713887700000|2024-04-23 15:55:00|30.08|27.88|30.46|28.26|30.53|28.33|29.89|27.69|0
1713888000000|2024-04-23 16:00:00|30.38|28.18|29.89|27.69|30.61|28.41|29.89|27.69|0
1713888300000|2024-04-23 16:05:00|29.81|27.61|29.51|27.31|30.07|27.87|29.48|27.28|0
1713888600000|2024-04-23 16:10:00|29.55|27.35|29.36|27.16|29.81|27.61|29.33|27.13|0
1713888900000|2024-04-23 16:15:00|29.33|27.13|29.25|27.05|29.51|27.31|28.92|26.72|0
1713889200000|2024-04-23 16:20:00|29.29|27.09|29.14|26.94|29.32|27.12|29.1|26.9|0
1713889500000|2024-04-23 16:25:00|29.1|26.9|28.99|26.79|29.43|27.23|28.81|26.61|0
1713889800000|2024-04-23 16:30:00|28.95|26.75|28.77|26.57|29.1|26.9|28.7|26.5|0
1713890100000|2024-04-23 16:35:00|28.7|26.5|29.27|27.07|29.71|27.51|28.66|26.46|0
1713890400000|2024-04-23 16:40:00|29.3|27.1|29.34|27.14|29.48|27.28|29.16|26.96|0
1713890700000|2024-04-23 16:45:00|29.3|27.1|29.3|27.1|29.48|27.28|29.19|26.99|0
1713891000000|2024-04-23 16:50:00|29.28|27.08|29.43|27.23|29.48|27.28|28.83|26.63|0
1713891300000|2024-04-23 16:55:00|29.46|27.26|29.46|27.26|29.83|27.63|29.28|27.08|0
1713891600000|2024-04-23 17:00:00|29.5|27.3|29.35|27.15|29.9|27.7|29.35|27.15|0
1713891900000|2024-04-23 17:05:00|29.38|27.18|29.35|27.15|29.46|27.26|28.95|26.75|0
1713892200000|2024-04-23 17:10:00|29.33|27.13|29.7|27.5|29.93|27.73|29.12|26.92|0
1713892500000|2024-04-23 17:15:00|29.67|27.47|29.44|27.24|30|27.8|29.33|27.13|0
1713892800000|2024-04-23 17:20:00|29.41|27.21|29.29|27.09|29.44|27.24|28.93|26.73|0
1713893100000|2024-04-23 17:25:00|29.26|27.06|28.72|26.52|29.56|27.36|28.68|26.48|0
1713893400000|2024-04-23 17:30:00|28.7|26.5|28.75|26.55|29.05|26.85|28.68|26.48|0
1713893700000|2024-04-23 17:35:00|28.79|26.59|28.61|26.41|29.01|26.81|28.54|26.34|0
1713894000000|2024-04-23 17:40:00|28.57|26.37|28.25|26.05|28.64|26.44|27.93|25.73|0
1713894300000|2024-04-23 17:45:00|28.14|25.94|28.03|25.83|28.46|26.26|27.89|25.69|0
1713894600000|2024-04-23 17:50:00|28.07|25.87|27.96|25.76|28.17|25.97|27.75|25.55|0
1713894900000|2024-04-23 17:55:00|27.92|25.72|27.85|25.65|27.99|25.79|27.71|25.51|0
1713895200000|2024-04-23 18:00:00|27.92|25.72|27.82|25.62|28.21|26.01|27.65|25.45|0
1713895500000|2024-04-23 18:05:00|27.89|25.69|27.89|25.69|28|25.8|27.61|25.41|0
1713895800000|2024-04-23 18:10:00|27.86|25.66|28.07|25.87|28.39|26.19|27.65|25.45|0
1713896100000|2024-04-23 18:15:00|28|25.8|27.99|25.79|28.14|25.94|27.82|25.62|0
1713896400000|2024-04-23 18:20:00|27.96|25.76|27.74|25.54|27.96|25.76|27.61|25.41|0
1713896700000|2024-04-23 18:25:00|27.71|25.51|27.55|25.35|27.85|25.65|27.44|25.24|0
1713897000000|2024-04-23 18:30:00|27.51|25.31|27.69|25.49|27.97|25.77|27.48|25.28|0
1713897300000|2024-04-23 18:35:00|27.72|25.52|27.19|24.99|27.72|25.52|27.02|24.82|0
1713897600000|2024-04-23 18:40:00|27.23|25.03|26.98|24.78|27.26|25.06|26.91|24.71|0
1713897900000|2024-04-23 18:45:00|27.05|24.85|27.33|25.13|27.43|25.23|27.05|24.85|0
1713898200000|2024-04-23 18:50:00|27.36|25.16|27.85|25.65|28|25.8|27.36|25.16|0
1713898500000|2024-04-23 18:55:00|27.82|25.62|27.36|25.16|27.82|25.62|27.32|25.12|0
1713898800000|2024-04-23 19:00:00|27.39|25.19|28.1|25.9|28.39|26.19|27.29|25.09|0
1713899100000|2024-04-23 19:05:00|28.14|25.94|27.73|25.53|28.35|26.15|27.62|25.42|0
1713899400000|2024-04-23 19:10:00|27.69|25.49|27.51|25.31|27.84|25.64|27.09|24.89|0
1713899700000|2024-04-23 19:15:00|27.48|25.28|27.55|25.35|27.73|25.53|27.41|25.21|0
1713900000000|2024-04-23 19:20:00|27.65|25.45|27.54|25.34|27.69|25.49|27.37|25.17|0
1713900300000|2024-04-23 19:25:00|27.51|25.31|27.54|25.34|27.68|25.48|27.37|25.17|0
1713900600000|2024-04-23 19:30:00|27.68|25.48|27.29|25.09|27.72|25.52|27.29|25.09|0
1713900900000|2024-04-23 19:35:00|27.36|25.16|27.26|25.06|27.43|25.23|27.08|24.88|0
1713901200000|2024-04-23 19:40:00|27.22|25.02|27.08|24.88|27.43|25.23|27.08|24.88|0
1713901500000|2024-04-23 19:45:00|27.11|24.91|27.11|24.91|27.53|25.33|27.11|24.91|0
1713901800000|2024-04-23 19:50:00|27.29|25.09|27.32|25.12|27.5|25.3|27.11|24.91|0
1713902100000|2024-04-23 19:55:00|27.28|25.08|27.53|25.33|28.1|25.9|27.14|24.94|0
1713902400000|2024-04-23 20:00:00|27.49|25.29|27.17|24.97|27.74|25.54|27|24.8|0
1713902700000|2024-04-23 20:05:00|27.03|24.83|27|24.8|27.31|25.11|26.9|24.7|0
1713903000000|2024-04-23 20:10:00|27.03|24.83|26.86|24.66|27.17|24.97|26.82|24.62|0
1713903300000|2024-04-23 20:15:00|26.96|24.56|26.95|24.55|27.06|24.66|26.75|24.35|0
1713903600000|2024-04-23 20:20:00|26.92|24.52|26.64|24.24|26.95|24.55|26.64|24.24|0
1713903900000|2024-04-23 20:25:00|26.61|24.21|26.71|24.31|26.74|24.34|26.57|24.17|0
1713904200000|2024-04-23 20:30:00|26.67|24.27|26.67|24.27|26.78|24.38|26.64|24.24|0
1713904500000|2024-04-23 20:35:00|26.71|24.31|26.67|24.27|26.77|24.37|26.64|24.24|0
1713904800000|2024-04-23 20:40:00|26.7|24.3|26.67|24.27|26.74|24.34|26.63|24.23|0
1713905100000|2024-04-23 20:45:00|26.77|24.37|26.6|24.2|26.77|24.37|26.6|24.2|0
1713905400000|2024-04-23 20:50:00|26.63|24.23|26.59|24.19|26.66|24.26|26.46|24.06|0
1713905700000|2024-04-23 20:55:00|26.63|24.23|26.64|24.24|26.69|24.29|26.51|24.11|0
1713906000000|2024-04-23 21:00:00|26.68|24.28|26.69|24.29|26.71|24.31|26.63|24.23|0
1713906300000|2024-04-23 21:05:00|26.7|24.3|26.66|24.26|26.7|24.3|26.62|24.22|0
1713906600000|2024-04-23 21:10:00|26.65|24.25|26.66|24.26|26.69|24.29|26.63|24.23|0
1713906900000|2024-04-23 21:15:00|26.65|24.25|26.66|24.26|26.68|24.28|26.62|24.22|0
1713907200000|2024-04-23 21:20:00|26.62|24.22|26.57|24.17|26.62|24.22|26.57|24.17|0
1713907500000|2024-04-23 21:25:00|26.55|24.15|26.53|24.13|26.58|24.18|26.47|24.07|0
1713907800000|2024-04-23 21:30:00|26.48|24.08|26.21|23.81|26.53|24.13|26.2|23.8|0
1713908100000|2024-04-23 21:35:00|26.27|23.87|26.03|23.63|26.27|23.87|25.99|23.59|0
1713908400000|2024-04-23 21:40:00|26.04|23.64|25.63|23.23|26.05|23.65|25.58|23.18|0
1713908700000|2024-04-23 21:45:00|25.62|23.22|25.42|23.02|25.63|23.23|25.37|22.97|0
1713909000000|2024-04-23 21:50:00|25.41|23.01|25.28|22.88|25.43|23.03|25.25|22.85|0
1713909300000|2024-04-23 21:55:00|25.29|22.89|25.6|23.2|25.73|23.33|25.27|22.87|0
1713909600000|2024-04-23 22:00:00|26.11|23.71|26.26|23.86|26.39|23.99|25.94|23.54|0
1713909900000|2024-04-23 22:05:00|26.27|23.87|26.63|24.23|26.63|24.23|26.25|23.85|0
1713910200000|2024-04-23 22:10:00|26.59|24.19|26.59|24.19|26.68|24.28|26.46|24.06|0
1713910500000|2024-04-23 22:15:00|26.57|24.17|26.32|23.92|26.62|24.22|26.25|23.85|0
1713910800000|2024-04-23 22:20:00|26.35|23.95|26.52|24.12|26.62|24.22|26.32|23.92|0
1713911100000|2024-04-23 22:25:00|26.5|24.1|26.58|24.18|26.62|24.22|26.48|24.08|0
1713911400000|2024-04-23 22:30:00|26.62|24.22|26.62|24.22|26.69|24.29|26.58|24.18|0
1713911700000|2024-04-23 22:35:00|26.6|24.2|26.61|24.21|26.63|24.23|26.53|24.13|0
1713912000000|2024-04-23 22:40:00|26.65|24.25|26.63|24.23|26.65|24.25|26.54|24.14|0
1713912300000|2024-04-23 22:45:00|26.65|24.25|26.47|24.07|26.65|24.25|26.47|24.07|0
1713912600000|2024-04-23 22:50:00|26.51|24.11|26.44|24.04|26.54|24.14|26.44|24.04|0
1713912900000|2024-04-23 22:55:00|26.4|24|26.33|23.93|26.4|24|26.3|23.9|0
1713913200000|2024-04-23 23:00:00|26.3|23.9|26.43|24.03|26.47|24.07|26.13|23.73|0
1713913500000|2024-04-23 23:05:00|26.4|24|26.34|23.94|26.43|24.03|26.29|23.89|0
1713913800000|2024-04-23 23:10:00|26.33|23.93|26.24|23.84|26.36|23.96|26.22|23.82|0
1713914100000|2024-04-23 23:15:00|26.26|23.86|26.12|23.72|26.26|23.86|26.12|23.72|0
1713914400000|2024-04-23 23:20:00|26.15|23.75|26.18|23.78|26.25|23.85|26.15|23.75|0
1713914700000|2024-04-23 23:25:00|26.17|23.77|26.08|23.68|26.18|23.78|26.05|23.65|0
1713915000000|2024-04-23 23:30:00|25.98|23.58|26.25|23.85|26.28|23.88|25.98|23.58|0
1713915300000|2024-04-23 23:35:00|26.21|23.81|26.04|23.64|26.28|23.88|26.04|23.64|0
1713915600000|2024-04-23 23:40:00|26.08|23.68|25.81|23.41|26.08|23.68|25.71|23.31|0
1713915900000|2024-04-23 23:45:00|25.77|23.37|25.74|23.34|25.91|23.51|25.74|23.34|0
1713916200000|2024-04-23 23:50:00|25.75|23.35|25.67|23.27|25.75|23.35|25.57|23.17|0
1713916500000|2024-04-23 23:55:00|25.7|23.3|26.03|23.63|26.03|23.63|25.7|23.3|0
1713916800000|2024-04-24 00:00:00|26.07|23.67|26.23|23.83|26.34|23.94|26.07|23.67|0
1713917100000|2024-04-24 00:05:00|26.2|23.8|26.23|23.83|26.27|23.87|26.13|23.73|0
1713917400000|2024-04-24 00:10:00|26.25|23.85|26.13|23.73|26.25|23.85|25.99|23.59|0
1713917700000|2024-04-24 00:15:00|26.06|23.86|26.3|24.1|26.82|24.62|25.93|23.73|0
1713918000000|2024-04-24 00:20:00|26.34|24.14|26.16|23.96|26.34|24.14|26.1|23.9|0
1713918300000|2024-04-24 00:25:00|26.13|23.93|26.06|23.86|26.23|24.03|26.06|23.86|0
1713918600000|2024-04-24 00:30:00|26.1|23.9|26.09|23.89|26.13|23.93|26.06|23.86|0
1713918900000|2024-04-24 00:35:00|26.13|23.93|25.96|23.76|26.16|23.96|25.89|23.69|0
1713919200000|2024-04-24 00:40:00|25.94|23.74|26.05|23.85|26.14|23.94|25.92|23.72|0
1713919500000|2024-04-24 00:45:00|26.09|23.89|26.02|23.82|26.09|23.89|25.99|23.79|0
1713919800000|2024-04-24 00:50:00|26|23.8|25.85|23.65|26.02|23.82|25.78|23.58|0
1713920100000|2024-04-24 00:55:00|25.88|23.68|25.85|23.65|25.88|23.68|25.81|23.61|0
1713920400000|2024-04-24 01:00:00|25.88|23.68|25.91|23.71|26|23.8|25.85|23.65|0
1713920700000|2024-04-24 01:05:00|25.88|23.68|25.98|23.78|25.98|23.78|25.81|23.61|0
1713921000000|2024-04-24 01:10:00|25.94|23.74|25.92|23.72|26.01|23.81|25.91|23.71|0
1713921300000|2024-04-24 01:15:00|25.91|23.71|25.7|23.5|25.94|23.74|25.67|23.47|0
1713921600000|2024-04-24 01:20:00|25.74|23.54|25.77|23.57|25.8|23.6|25.7|23.5|0
1713921900000|2024-04-24 01:25:00|25.74|23.54|25.8|23.6|25.8|23.6|25.7|23.5|0
1713922200000|2024-04-24 01:30:00|25.83|23.63|25.96|23.76|26.03|23.83|25.83|23.63|0
1713922500000|2024-04-24 01:35:00|25.98|23.78|25.93|23.73|26|23.8|25.9|23.7|0
1713922800000|2024-04-24 01:40:00|25.96|23.76|25.93|23.73|26.06|23.86|25.89|23.69|0
1713923100000|2024-04-24 01:45:00|25.94|23.74|25.69|23.49|25.94|23.74|25.58|23.38|0
1713923400000|2024-04-24 01:50:00|25.66|23.46|25.59|23.39|25.76|23.56|25.59|23.39|0
1713923700000|2024-04-24 01:55:00|25.57|23.37|25.55|23.35|25.65|23.45|25.55|23.35|0
1713924000000|2024-04-24 02:00:00|25.57|23.37|25.62|23.42|25.72|23.52|25.55|23.35|0
1713924300000|2024-04-24 02:05:00|25.58|23.38|25.48|23.28|25.58|23.38|25.42|23.22|0
1713924600000|2024-04-24 02:10:00|25.52|23.32|25.45|23.25|25.52|23.32|25.42|23.22|0
1713924900000|2024-04-24 02:15:00|25.42|23.22|25.48|23.28|25.51|23.31|25.32|23.12|0
1713925200000|2024-04-24 02:20:00|25.45|23.25|25.44|23.24|25.58|23.38|25.44|23.24|0
1713925500000|2024-04-24 02:25:00|25.41|23.21|25.38|23.18|25.48|23.28|25.38|23.18|0
1713925800000|2024-04-24 02:30:00|25.41|23.21|25.44|23.24|25.47|23.27|25.38|23.18|0
1713926100000|2024-04-24 02:35:00|25.41|23.21|25.44|23.24|25.5|23.3|25.4|23.2|0
1713926400000|2024-04-24 02:40:00|25.45|23.25|25.47|23.27|25.5|23.3|25.44|23.24|0
1713926700000|2024-04-24 02:45:00|25.5|23.3|25.4|23.2|25.53|23.33|25.4|23.2|0
1713927000000|2024-04-24 02:50:00|25.42|23.22|25.5|23.3|25.6|23.4|25.4|23.2|0
1713927300000|2024-04-24 02:55:00|25.46|23.26|25.36|23.16|25.5|23.3|25.36|23.16|0
1713927600000|2024-04-24 03:00:00|25.33|23.13|24.87|22.67|25.39|23.19|24.87|22.67|0
1713927900000|2024-04-24 03:05:00|24.84|22.64|25.05|22.85|25.16|22.96|24.84|22.64|0
1713928200000|2024-04-24 03:10:00|25.06|22.86|24.93|22.73|25.1|22.9|24.93|22.73|0
1713928500000|2024-04-24 03:15:00|24.95|22.75|25.06|22.86|25.16|22.96|24.9|22.7|0
1713928800000|2024-04-24 03:20:00|25.08|22.88|25.09|22.89|25.19|22.99|25.08|22.88|0
1713929100000|2024-04-24 03:25:00|25.06|22.86|25.05|22.85|25.12|22.92|25.02|22.82|0
1713929400000|2024-04-24 03:30:00|25.02|22.82|25.05|22.85|25.05|22.85|24.99|22.79|0
1713929700000|2024-04-24 03:35:00|25.09|22.89|24.99|22.79|25.12|22.92|24.99|22.79|0
1713930000000|2024-04-24 03:40:00|25.02|22.82|24.92|22.72|25.03|22.83|24.92|22.72|0
1713930300000|2024-04-24 03:45:00|24.95|22.75|25.08|22.88|25.08|22.88|24.94|22.74|0
1713930600000|2024-04-24 03:50:00|25.05|22.85|25.01|22.81|25.16|22.96|25.01|22.81|0
1713930900000|2024-04-24 03:55:00|25.03|22.83|25.04|22.84|25.07|22.87|24.98|22.78|0
1713931200000|2024-04-24 04:00:00|25.07|22.87|25.14|22.94|25.14|22.94|25.04|22.84|0
1713931500000|2024-04-24 04:05:00|25.17|22.97|25.05|22.85|25.17|22.97|25.04|22.84|0
1713931800000|2024-04-24 04:10:00|25.07|22.87|25.13|22.93|25.17|22.97|25.07|22.87|0
1713932100000|2024-04-24 04:15:00|25.16|22.96|25.16|22.96|25.23|23.03|25.13|22.93|0
1713932400000|2024-04-24 04:20:00|25.18|22.98|25.19|22.99|25.19|22.99|25.16|22.96|0
1713932700000|2024-04-24 04:25:00|25.16|22.96|25.18|22.98|25.26|23.06|25.16|22.96|0
1713933000000|2024-04-24 04:30:00|25.16|22.96|25.16|22.96|25.19|22.99|25.12|22.92|0
1713933300000|2024-04-24 04:35:00|25.12|22.92|25.19|22.99|25.19|22.99|25.12|22.92|0
1713933600000|2024-04-24 04:40:00|25.22|23.02|25.12|22.92|25.25|23.05|25.12|22.92|0
1713933900000|2024-04-24 04:45:00|25.15|22.95|25.18|22.98|25.18|22.98|25.1|22.9|0
1713934200000|2024-04-24 04:50:00|25.17|22.97|25.18|22.98|25.21|23.01|25.15|22.95|0
1713934500000|2024-04-24 04:55:00|25.15|22.95|25.14|22.94|25.18|22.98|25.08|22.88|0
1713934800000|2024-04-24 05:00:00|25.11|22.91|25.11|22.91|25.21|23.01|25.08|22.88|0
1713935100000|2024-04-24 05:05:00|25.08|22.88|24.91|22.71|25.08|22.88|24.91|22.71|0
1713935400000|2024-04-24 05:10:00|24.9|22.7|24.81|22.61|25.01|22.81|24.78|22.58|0
1713935700000|2024-04-24 05:15:00|24.75|22.55|24.97|22.77|24.97|22.77|24.75|22.55|0
1713936000000|2024-04-24 05:20:00|24.99|22.79|24.94|22.74|25.01|22.81|24.91|22.71|0
1713936300000|2024-04-24 05:25:00|24.92|22.72|24.97|22.77|24.97|22.77|24.87|22.67|0
1713936600000|2024-04-24 05:30:00|24.95|22.75|25|22.8|25.02|22.82|24.9|22.7|0
1713936900000|2024-04-24 05:35:00|25.03|22.83|24.93|22.73|25.03|22.83|24.87|22.67|0
1713937200000|2024-04-24 05:40:00|24.92|22.72|25.15|22.95|26.22|24.02|24.92|22.72|0
1713937500000|2024-04-24 05:45:00|25.12|22.92|25.18|22.98|25.24|23.04|25.12|22.92|0
1713937800000|2024-04-24 05:50:00|25.16|22.96|24.98|22.78|25.21|23.01|24.98|22.78|0
1713938100000|2024-04-24 05:55:00|25.01|22.81|25.11|22.91|25.24|23.04|24.98|22.78|0
1713938400000|2024-04-24 06:00:00|25.14|22.94|25.33|23.13|25.43|23.23|25.14|22.94|0
1713938700000|2024-04-24 06:05:00|25.35|23.15|25.48|23.28|25.6|23.4|25.27|23.07|0
1713939000000|2024-04-24 06:10:00|25.5|23.3|25.53|23.33|25.66|23.46|25.43|23.23|0
1713939300000|2024-04-24 06:15:00|25.54|23.34|25.41|23.21|25.63|23.43|25.36|23.16|0
1713939600000|2024-04-24 06:20:00|25.39|23.19|25.59|23.39|25.62|23.42|25.33|23.13|0
1713939900000|2024-04-24 06:25:00|25.62|23.42|25.6|23.4|25.67|23.47|25.52|23.32|0
1713940200000|2024-04-24 06:30:00|25.62|23.42|25.65|23.45|25.88|23.68|25.55|23.35|0
1713940500000|2024-04-24 06:35:00|25.58|23.38|25.71|23.51|25.78|23.58|25.58|23.38|0
1713940800000|2024-04-24 06:40:00|25.68|23.48|25.81|23.61|25.91|23.71|25.68|23.48|0
1713941100000|2024-04-24 06:45:00|25.88|23.68|25.99|23.79|26.11|23.91|25.88|23.68|0
1713941400000|2024-04-24 06:50:00|26.01|23.81|26.04|23.84|26.06|23.86|25.87|23.67|0
1713941700000|2024-04-24 06:55:00|26.06|23.86|25.87|23.67|26.06|23.86|25.87|23.67|0
1713942000000|2024-04-24 07:00:00|25.97|23.77|25.85|23.65|26.1|23.9|25.85|23.65|0
1713942300000|2024-04-24 07:05:00|25.83|23.63|26.12|23.92|26.23|24.03|25.77|23.57|0
1713942600000|2024-04-24 07:10:00|26.1|23.9|26.23|24.03|26.27|24.07|26.1|23.9|0
1713942900000|2024-04-24 07:15:00|26.2|24|26.36|24.16|26.57|24.37|26.16|23.96|0
1713943200000|2024-04-24 07:20:00|26.33|24.13|26.16|23.96|26.47|24.27|26.13|23.93|0
1713943500000|2024-04-24 07:25:00|26.19|23.99|26.36|24.16|26.38|24.18|26.16|23.96|0
1713943800000|2024-04-24 07:30:00|26.33|24.13|26.19|23.99|26.39|24.19|26.16|23.96|0
1713944100000|2024-04-24 07:35:00|26.21|24.01|25.91|23.71|26.21|24.01|25.74|23.54|0
1713944400000|2024-04-24 07:40:00|25.96|23.76|26.32|24.12|26.46|24.26|25.92|23.72|0
1713944700000|2024-04-24 07:45:00|26.36|24.16|26.24|24.04|26.39|24.19|26.15|23.95|0
1713945000000|2024-04-24 07:50:00|26.22|24.02|26.05|23.85|26.25|24.05|25.98|23.78|0
1713945300000|2024-04-24 07:55:00|26.08|23.88|26.11|23.91|26.18|23.98|25.95|23.75|0
1713945600000|2024-04-24 08:00:00|26.15|23.95|26.21|24.01|26.28|24.08|26.08|23.88|0
1713945900000|2024-04-24 08:05:00|26.25|24.05|25.97|23.77|26.28|24.08|25.97|23.77|0
1713946200000|2024-04-24 08:10:00|26.01|23.81|26.11|23.91|26.24|24.04|25.94|23.74|0
1713946500000|2024-04-24 08:15:00|26.14|23.94|26.21|24.01|26.27|24.07|26.04|23.84|0
1713946800000|2024-04-24 08:20:00|26.17|23.97|26.14|23.94|26.31|24.11|26.1|23.9|0
1713947100000|2024-04-24 08:25:00|26.17|23.97|26.34|24.14|26.4|24.2|26.17|23.97|0
1713947400000|2024-04-24 08:30:00|26.35|24.15|26.37|24.17|26.68|24.48|26.3|24.1|0
1713947700000|2024-04-24 08:35:00|26.33|24.13|26.33|24.13|26.47|24.27|26.3|24.1|0
1713948000000|2024-04-24 08:40:00|26.3|24.1|26.09|23.89|26.4|24.2|26.09|23.89|0
1713948300000|2024-04-24 08:45:00|26.13|23.93|26.33|24.13|26.33|24.13|26.06|23.86|0
1713948600000|2024-04-24 08:50:00|26.29|24.09|26.7|24.5|26.73|24.53|26.22|24.02|0
1713948900000|2024-04-24 08:55:00|26.77|24.57|26.77|24.57|26.8|24.6|26.63|24.43|0
1713949200000|2024-04-24 09:00:00|26.73|24.53|26.66|24.46|26.87|24.67|26.63|24.43|0
1713949500000|2024-04-24 09:05:00|26.69|24.49|26.66|24.46|26.73|24.53|26.56|24.36|0
1713949800000|2024-04-24 09:10:00|26.68|24.48|26.76|24.56|26.79|24.59|26.55|24.35|0
1713950100000|2024-04-24 09:15:00|26.79|24.59|26.55|24.35|26.84|24.64|26.55|24.35|0
1713950400000|2024-04-24 09:20:00|26.58|24.38|26.99|24.79|27.03|24.83|26.52|24.32|0
1713950700000|2024-04-24 09:25:00|26.96|24.76|26.96|24.76|27.06|24.86|26.92|24.72|0
1713951000000|2024-04-24 09:30:00|26.92|24.72|26.96|24.76|26.96|24.76|26.82|24.62|0
1713951300000|2024-04-24 09:35:00|26.94|24.74|26.89|24.69|27.02|24.82|26.34|24.14|0
1713951600000|2024-04-24 09:40:00|26.86|24.66|26.96|24.76|27|24.8|26.75|24.55|0
1713951900000|2024-04-24 09:45:00|27.03|24.83|27.17|24.97|27.17|24.97|26.93|24.73|0
1713952200000|2024-04-24 09:50:00|27.2|25|27.44|25.24|27.52|25.32|27.17|24.97|0
1713952500000|2024-04-24 09:55:00|27.41|25.21|27.16|24.96|27.41|25.21|27.09|24.89|0
1713952800000|2024-04-24 10:00:00|27.2|25|26.81|24.61|27.23|25.03|26.74|24.54|0
1713953100000|2024-04-24 10:05:00|26.78|24.58|26.95|24.75|27.05|24.85|26.76|24.56|0
1713953400000|2024-04-24 10:10:00|26.91|24.71|26.57|24.37|26.91|24.71|26.57|24.37|0
1713953700000|2024-04-24 10:15:00|26.59|24.39|26.57|24.37|26.67|24.47|26.46|24.26|0
1713954000000|2024-04-24 10:20:00|26.58|24.38|26.46|24.26|26.67|24.47|26.43|24.23|0
1713954300000|2024-04-24 10:25:00|26.49|24.29|26.46|24.26|26.56|24.36|26.42|24.22|0
1713954600000|2024-04-24 10:30:00|26.48|24.28|26.49|24.29|26.56|24.36|26.39|24.19|0
1713954900000|2024-04-24 10:35:00|26.52|24.32|26.73|24.53|26.73|24.53|26.52|24.32|0
1713955200000|2024-04-24 10:40:00|26.76|24.56|26.83|24.63|27.14|24.94|26.73|24.53|0
1713955500000|2024-04-24 10:45:00|26.86|24.66|26.86|24.66|26.9|24.7|26.67|24.47|0
1713955800000|2024-04-24 10:50:00|26.9|24.7|26.75|24.55|26.9|24.7|26.75|24.55|0
1713956100000|2024-04-24 10:55:00|26.72|24.52|26.96|24.76|26.96|24.76|26.69|24.49|0
1713956400000|2024-04-24 11:00:00|26.93|24.73|26.75|24.55|26.99|24.79|26.55|24.35|0
1713956700000|2024-04-24 11:05:00|26.78|24.58|26.71|24.51|26.82|24.62|26.61|24.41|0
1713957000000|2024-04-24 11:10:00|26.68|24.48|26.49|24.29|26.75|24.55|26.47|24.27|0
1713957300000|2024-04-24 11:15:00|26.51|24.31|26.61|24.41|26.81|24.61|26.27|24.07|0
1713957600000|2024-04-24 11:20:00|26.57|24.37|26.23|24.03|26.74|24.54|26.23|24.03|0
1713957900000|2024-04-24 11:25:00|26.26|24.06|26.09|23.89|26.3|24.1|26.06|23.86|0
1713958200000|2024-04-24 11:30:00|26.12|23.92|25.95|23.75|26.26|24.06|25.82|23.62|0
1713958500000|2024-04-24 11:35:00|25.92|23.72|25.85|23.65|26.02|23.82|25.72|23.52|0
1713958800000|2024-04-24 11:40:00|25.88|23.68|25.92|23.72|25.98|23.78|25.78|23.58|0
1713959100000|2024-04-24 11:45:00|25.85|23.65|26.08|23.88|26.15|23.95|25.68|23.48|0
1713959400000|2024-04-24 11:50:00|26.12|23.92|25.88|23.68|26.15|23.95|25.84|23.64|0
1713959700000|2024-04-24 11:55:00|25.86|23.66|25.73|23.53|25.91|23.71|25.58|23.38|0
1713960000000|2024-04-24 12:00:00|25.71|23.51|25.94|23.74|26.01|23.81|25.64|23.44|0
1713960300000|2024-04-24 12:05:00|25.97|23.77|25.62|23.42|26.01|23.81|25.57|23.37|0
1713960600000|2024-04-24 12:10:00|25.64|23.44|25.8|23.6|26|23.8|25.54|23.34|0
1713960900000|2024-04-24 12:15:00|25.84|23.64|25.63|23.43|25.84|23.64|25.63|23.43|0
1713961200000|2024-04-24 12:20:00|25.67|23.47|25.56|23.36|25.7|23.5|25.37|23.17|0
1713961500000|2024-04-24 12:25:00|25.53|23.33|25.53|23.33|25.56|23.36|25.43|23.23|0
1713961800000|2024-04-24 12:30:00|25.5|23.3|25.2|23|25.66|23.46|25|22.8|0
1713962100000|2024-04-24 12:35:00|25.17|22.97|25.66|23.46|25.99|23.79|25.17|22.97|0
1713962400000|2024-04-24 12:40:00|25.62|23.42|26.09|23.89|26.09|23.89|25.52|23.32|0
1713962700000|2024-04-24 12:45:00|26.16|23.96|26.67|24.47|26.77|24.57|26.02|23.82|0
1713963000000|2024-04-24 12:50:00|26.63|24.43|26.6|24.4|26.63|24.43|26.29|24.09|0
1713963300000|2024-04-24 12:55:00|26.63|24.43|26.77|24.57|26.97|24.77|26.56|24.36|0
1713963600000|2024-04-24 13:00:00|26.83|24.63|26.9|24.7|27.11|24.91|26.73|24.53|0
1713963900000|2024-04-24 13:05:00|26.87|24.67|26.93|24.73|26.97|24.77|26.69|24.49|0
1713964200000|2024-04-24 13:10:00|26.97|24.77|26.97|24.77|27.04|24.84|26.86|24.66|0
1713964500000|2024-04-24 13:15:00|27|24.8|27.1|24.9|27.14|24.94|26.86|24.66|0
1713964800000|2024-04-24 13:20:00|27.07|24.87|26.55|24.35|27.07|24.87|26.41|24.21|0
1713965100000|2024-04-24 13:25:00|26.51|24.31|25.97|23.77|26.51|24.31|25.97|23.77|0
1713965400000|2024-04-24 13:30:00|26.04|23.84|26.34|24.14|26.89|24.69|25.73|23.53|0
1713965700000|2024-04-24 13:35:00|26.3|24.1|25.6|23.4|26.37|24.17|25.47|23.27|0
1713966000000|2024-04-24 13:40:00|25.5|23.3|25.5|23.3|25.8|23.6|25.1|22.9|0
1713966300000|2024-04-24 13:45:00|25.4|23.2|25.46|23.26|25.86|23.66|25.36|23.16|0
1713966600000|2024-04-24 13:50:00|25.43|23.23|25.66|23.46|26.17|23.97|25|22.8|0
1713966900000|2024-04-24 13:55:00|25.59|23.39|26.6|24.4|26.84|24.64|25.53|23.33|0
1713967200000|2024-04-24 14:00:00|26.5|24.3|26.4|24.2|26.6|24.4|26.23|24.03|0
1713967500000|2024-04-24 14:05:00|26.33|24.13|25.17|22.97|26.43|24.23|25.08|22.88|0
1713967800000|2024-04-24 14:10:00|25.21|23.01|26.31|24.11|26.31|24.11|25.01|22.81|0
1713968100000|2024-04-24 14:15:00|26.21|24.01|26.41|24.21|26.58|24.38|26.07|23.87|0
1713968400000|2024-04-24 14:20:00|26.37|24.17|25.9|23.7|26.55|24.35|25.8|23.6|0
1713968700000|2024-04-24 14:25:00|25.86|23.66|26.2|24|26.27|24.07|25.63|23.43|0
1713969000000|2024-04-24 14:30:00|26.23|24.03|26.44|24.24|26.64|24.44|25.93|23.73|0
1713969300000|2024-04-24 14:35:00|26.5|24.3|26.92|24.72|26.95|24.75|26.37|24.17|0
1713969600000|2024-04-24 14:40:00|26.95|24.75|27.3|25.1|27.58|25.38|26.81|24.61|0
1713969900000|2024-04-24 14:45:00|27.35|25.15|27.16|24.96|27.8|25.6|27.12|24.92|0
1713970200000|2024-04-24 14:50:00|27.23|25.03|27.54|25.34|27.76|25.56|27.23|25.03|0
1713970500000|2024-04-24 14:55:00|27.58|25.38|27.61|25.41|27.93|25.73|27.5|25.3|0
1713970800000|2024-04-24 15:00:00|27.54|25.34|28.4|26.2|28.47|26.27|27.36|25.16|0
1713971100000|2024-04-24 15:05:00|28.44|26.24|28.88|26.68|29.17|26.97|26.81|24.61|0
1713971400000|2024-04-24 15:10:00|28.82|26.62|28.91|26.71|28.99|26.79|28.55|26.35|0
1713971700000|2024-04-24 15:15:00|28.95|26.75|29.06|26.86|29.21|27.01|28.73|26.53|0
1713972000000|2024-04-24 15:20:00|29.09|26.89|29.47|27.27|29.5|27.3|28.94|26.74|0
1713972300000|2024-04-24 15:25:00|29.43|27.23|28.68|26.48|29.43|27.23|28.57|26.37|0
1713972600000|2024-04-24 15:30:00|28.65|26.45|28.03|25.83|28.72|26.52|27.99|25.79|0
1713972900000|2024-04-24 15:35:00|27.99|25.79|28.13|25.93|28.42|26.22|27.96|25.76|0
1713973200000|2024-04-24 15:40:00|28.06|25.86|29.76|27.56|29.76|27.56|28.06|25.86|0
1713973500000|2024-04-24 15:45:00|29.72|27.52|29.53|27.33|30.18|27.98|29.3|27.1|0
1713973800000|2024-04-24 15:50:00|29.57|27.37|29.56|27.36|29.91|27.71|29.49|27.29|0
1713974100000|2024-04-24 15:55:00|29.6|27.4|29.9|27.7|30.13|27.93|29.53|27.33|0
1713974400000|2024-04-24 16:00:00|30.02|27.82|29.18|26.98|30.02|27.82|29|26.8|0
1713974700000|2024-04-24 16:05:00|29.26|27.06|29.97|27.77|30.13|27.93|29.26|27.06|0
1713975000000|2024-04-24 16:10:00|29.93|27.73|30.12|27.92|30.35|28.15|29.86|27.66|0
1713975300000|2024-04-24 16:15:00|30.08|27.88|30.05|27.85|30.17|27.97|29.59|27.39|0
1713975600000|2024-04-24 16:20:00|29.98|27.78|30.13|27.93|30.36|28.16|29.79|27.59|0
1713975900000|2024-04-24 16:25:00|30.17|27.97|29.67|27.47|30.24|28.04|29.56|27.36|0
1713976200000|2024-04-24 16:30:00|29.71|27.51|30.86|28.66|30.97|28.77|29.71|27.51|0
1713976500000|2024-04-24 16:35:00|30.89|28.69|30.39|28.19|30.89|28.69|30.35|28.15|0
1713976800000|2024-04-24 16:40:00|30.43|28.23|30.73|28.53|30.89|28.69|30.43|28.23|0
1713977100000|2024-04-24 16:45:00|30.7|28.5|30.77|28.57|31.12|28.92|30.62|28.42|0
1713977400000|2024-04-24 16:50:00|30.81|28.61|30.06|27.86|30.93|28.73|29.73|27.53|0
1713977700000|2024-04-24 16:55:00|30.09|27.89|29.49|27.29|30.32|28.12|29.38|27.18|0
1713978000000|2024-04-24 17:00:00|29.45|27.25|29.56|27.36|29.82|27.62|29.34|27.14|0
1713978300000|2024-04-24 17:05:00|29.48|27.28|29.41|27.21|29.59|27.39|29.07|26.87|0
1713978600000|2024-04-24 17:10:00|29.33|27.13|29.18|26.98|29.37|27.17|28.89|26.69|0
1713978900000|2024-04-24 17:15:00|29.14|26.94|28.74|26.54|29.29|27.09|28.59|26.39|0
1713979200000|2024-04-24 17:20:00|28.7|26.5|28.41|26.21|28.96|26.76|28.41|26.21|0
1713979500000|2024-04-24 17:25:00|28.37|26.17|28.12|25.92|28.41|26.21|28.04|25.84|0
1713979800000|2024-04-24 17:30:00|28.08|25.88|27.61|25.41|28.12|25.92|27.51|25.31|0
1713980100000|2024-04-24 17:35:00|27.65|25.45|27.26|25.06|27.76|25.56|26.88|24.68|0
1713980400000|2024-04-24 17:40:00|27.16|24.96|26.82|24.62|27.94|25.74|26.67|24.47|0
1713980700000|2024-04-24 17:45:00|26.79|24.59|26.65|24.45|26.82|24.62|26.24|24.04|0
1713981000000|2024-04-24 17:50:00|26.68|24.48|26.44|24.24|26.78|24.58|26.27|24.07|0
1713981300000|2024-04-24 17:55:00|26.41|24.21|26.27|24.07|26.51|24.31|26.17|23.97|0
1713981600000|2024-04-24 18:00:00|26.3|24.1|26.85|24.65|26.85|24.65|26.2|24|0
1713981900000|2024-04-24 18:05:00|26.81|24.61|27.12|24.92|27.79|25.59|26.81|24.61|0
1713982200000|2024-04-24 18:10:00|27.16|24.96|28.07|25.87|28.11|25.91|26.91|24.71|0
1713982500000|2024-04-24 18:15:00|28.25|26.05|28.07|25.87|28.47|26.27|27.79|25.59|0
1713982800000|2024-04-24 18:20:00|27.96|25.76|27.78|25.58|28.29|26.09|27.68|25.48|0
1713983100000|2024-04-24 18:25:00|27.82|25.62|28.21|26.01|28.43|26.23|27.64|25.44|0
1713983400000|2024-04-24 18:30:00|28.25|26.05|28.64|26.44|29.12|26.92|28.1|25.9|0
1713983700000|2024-04-24 18:35:00|28.72|26.52|28.31|26.11|28.75|26.55|28.1|25.9|0
1713984000000|2024-04-24 18:40:00|28.39|26.19|28.02|25.82|28.46|26.26|27.99|25.79|0
1713984300000|2024-04-24 18:45:00|28.1|25.9|28.42|26.22|28.53|26.33|27.99|25.79|0
1713984600000|2024-04-24 18:50:00|28.49|26.29|28.78|26.58|29.08|26.88|28.42|26.22|0
1713984900000|2024-04-24 18:55:00|28.82|26.62|29.11|26.91|29.15|26.95|28.56|26.36|0
1713985200000|2024-04-24 19:00:00|29.18|26.98|29.37|27.17|29.37|27.17|28.89|26.69|0
1713985500000|2024-04-24 19:05:00|29.41|27.21|28.41|26.21|29.44|27.24|28.34|26.14|0
1713985800000|2024-04-24 19:10:00|28.48|26.28|27.94|25.74|28.52|26.32|27.83|25.63|0
1713986100000|2024-04-24 19:15:00|27.97|25.77|27.94|25.74|28.3|26.1|27.83|25.63|0
1713986400000|2024-04-24 19:20:00|28.01|25.81|27.05|24.85|28.08|25.88|26.98|24.78|0
1713986700000|2024-04-24 19:25:00|27.02|24.82|27.08|24.88|27.26|25.06|26.64|24.44|0
1713987000000|2024-04-24 19:30:00|27.15|24.95|27.12|24.92|27.4|25.2|27.05|24.85|0
1713987300000|2024-04-24 19:35:00|27.15|24.95|27.39|25.19|27.47|25.27|27.12|24.92|0
1713987600000|2024-04-24 19:40:00|27.32|25.12|27.25|25.05|27.43|25.23|27.01|24.81|0
1713987900000|2024-04-24 19:45:00|27.22|25.02|27.14|24.94|27.46|25.26|26.9|24.7|0
1713988200000|2024-04-24 19:50:00|27.18|24.98|27.04|24.84|27.35|25.15|26.9|24.7|0
1713988500000|2024-04-24 19:55:00|27.11|24.91|27.35|25.15|27.42|25.22|26.59|24.39|0
1713988800000|2024-04-24 20:00:00|27.38|25.18|27.38|25.18|27.95|25.75|27.14|24.94|0
1713989100000|2024-04-24 20:05:00|27.42|25.22|29.9|27.7|30.94|28.74|27.38|25.18|0
1713989400000|2024-04-24 20:10:00|30.09|27.89|30.47|28.27|30.51|28.31|29.9|27.7|0
1713989700000|2024-04-24 20:15:00|30.67|28.33|30.19|27.79|30.88|28.48|29.08|26.68|0
1713990000000|2024-04-24 20:20:00|30.26|27.86|31|28.6|31.32|28.92|30.26|27.86|0
1713990300000|2024-04-24 20:25:00|30.98|28.58|30.49|28.09|31.82|29.42|29.65|27.25|0
1713990600000|2024-04-24 20:30:00|30.41|28.01|30.88|28.48|31.04|28.64|30.38|27.98|0
1713990900000|2024-04-24 20:35:00|30.96|28.56|30.94|28.54|31.04|28.64|30.68|28.28|0
1713991200000|2024-04-24 20:40:00|30.96|28.56|31.11|28.71|31.31|28.91|30.72|28.32|0
1713991500000|2024-04-24 20:45:00|31.05|28.65|30.68|28.28|31.07|28.67|30.62|28.22|0
1713991800000|2024-04-24 20:50:00|30.64|28.24|30.5|28.1|30.83|28.43|30.48|28.08|0
1713992100000|2024-04-24 20:55:00|30.44|28.04|30.85|28.45|31.12|28.72|30.44|28.04|0
1713992400000|2024-04-24 21:00:00|30.81|28.41|30.92|28.52|31.07|28.67|30.79|28.39|0
1713992700000|2024-04-24 21:05:00|30.94|28.54|31.46|29.06|31.46|29.06|30.83|28.43|0
1713993000000|2024-04-24 21:10:00|31.48|29.08|32.07|29.67|32.07|29.67|31.44|29.04|0
1713993300000|2024-04-24 21:15:00|31.73|29.33|31.73|29.33|32.07|29.67|31.59|29.19|0
1713993600000|2024-04-24 21:20:00|31.71|29.31|31.74|29.34|31.94|29.54|31.68|29.28|0
1713993900000|2024-04-24 21:25:00|31.72|29.32|32.07|29.67|32.07|29.67|31.72|29.32|0
1713994200000|2024-04-24 21:30:00|32.08|29.68|32.39|29.99|32.4|30|32.02|29.62|0
1713994500000|2024-04-24 21:35:00|32.36|29.96|32.51|30.11|32.51|30.11|32.35|29.95|0
1713994800000|2024-04-24 21:40:00|32.54|30.14|32.37|29.97|32.54|30.14|32.36|29.96|0
1713995100000|2024-04-24 21:45:00|32.33|29.93|32.64|30.24|32.64|30.24|32.28|29.88|0
1713995400000|2024-04-24 21:50:00|32.62|30.22|32.36|29.96|32.62|30.22|32.34|29.94|0
1713995700000|2024-04-24 21:55:00|32.39|29.99|32.3|29.9|32.43|30.03|32.28|29.88|0
1713996000000|2024-04-24 22:00:00|32.05|29.65|31.79|29.39|32.11|29.71|31.55|29.15|0
1713996300000|2024-04-24 22:05:00|31.75|29.35|31.46|29.06|31.77|29.37|31.46|29.06|0
1713996600000|2024-04-24 22:10:00|31.54|29.14|31.62|29.22|31.86|29.46|31.46|29.06|0
1713996900000|2024-04-24 22:15:00|31.66|29.26|31.74|29.34|32.02|29.62|31.62|29.22|0
1713997200000|2024-04-24 22:20:00|31.7|29.3|31.5|29.1|31.74|29.34|31.46|29.06|0
1713997500000|2024-04-24 22:25:00|31.52|29.12|31.14|28.74|31.52|29.12|31.14|28.74|0
1713997800000|2024-04-24 22:30:00|31.1|28.7|31.55|29.15|31.57|29.17|31.06|28.66|0
1713998100000|2024-04-24 22:35:00|31.45|29.05|31.79|29.39|31.85|29.45|31.43|29.03|0
1713998400000|2024-04-24 22:40:00|31.81|29.41|31.49|29.09|31.81|29.41|31.37|28.97|0
1713998700000|2024-04-24 22:45:00|31.47|29.07|31.36|28.96|31.49|29.09|31.33|28.93|0
1713999000000|2024-04-24 22:50:00|31.32|28.92|31.6|29.2|31.6|29.2|31.32|28.92|0
1713999300000|2024-04-24 22:55:00|31.56|29.16|31.6|29.2|31.64|29.24|31.52|29.12|0
1713999600000|2024-04-24 23:00:00|31.52|29.12|31.4|29|31.6|29.2|31.36|28.96|0
1713999900000|2024-04-24 23:05:00|31.44|29.04|31.35|28.95|31.52|29.12|31.32|28.92|0
1714000200000|2024-04-24 23:10:00|31.27|28.87|31.11|28.71|31.27|28.87|31|28.6|0
1714000500000|2024-04-24 23:15:00|31.07|28.67|31.23|28.83|31.35|28.95|31.07|28.67|0
1714000800000|2024-04-24 23:20:00|31.25|28.85|31.35|28.95|31.35|28.95|31.23|28.83|0
1714001100000|2024-04-24 23:25:00|31.31|28.91|31.11|28.71|31.35|28.95|31.11|28.71|0
1714001400000|2024-04-24 23:30:00|31.09|28.69|31.3|28.9|31.34|28.94|30.99|28.59|0
1714001700000|2024-04-24 23:35:00|31.34|28.94|31.22|28.82|31.34|28.94|31.18|28.78|0
1714002000000|2024-04-24 23:40:00|31.24|28.84|31.32|28.92|31.34|28.94|31.22|28.82|0
1714002300000|2024-04-24 23:45:00|31.28|28.88|31.53|29.13|31.53|29.13|31.26|28.86|0
1714002600000|2024-04-24 23:50:00|31.57|29.17|31.85|29.45|31.97|29.57|31.57|29.17|0
1714002900000|2024-04-24 23:55:00|31.81|29.41|31.45|29.05|31.81|29.41|31.41|29.01|0
1714003200000|2024-04-25 00:00:00|31.37|28.97|30.81|28.41|31.37|28.97|30.73|28.33|0
1714003500000|2024-04-25 00:05:00|30.77|28.37|31.12|28.72|31.16|28.76|30.73|28.33|0
1714003800000|2024-04-25 00:10:00|31.2|28.8|31.28|28.88|31.48|29.08|31.18|28.78|0
1714004100000|2024-04-25 00:15:00|31.18|28.98|31.18|28.98|31.4|29.2|31.14|28.94|0
1714004400000|2024-04-25 00:20:00|31.14|28.94|31.62|29.42|31.65|29.45|31.06|28.86|0
1714004700000|2024-04-25 00:25:00|31.57|29.37|31.38|29.18|31.7|29.5|31.38|29.18|0
1714005000000|2024-04-25 00:30:00|31.42|29.22|30.95|28.75|31.42|29.22|30.95|28.75|0
1714005300000|2024-04-25 00:35:00|30.97|28.77|30.94|28.74|31.14|28.94|30.94|28.74|0
1714005600000|2024-04-25 00:40:00|30.98|28.78|30.94|28.74|31.06|28.86|30.94|28.74|0
1714005900000|2024-04-25 00:45:00|30.98|28.78|30.82|28.62|31.1|28.9|30.78|28.58|0
1714006200000|2024-04-25 00:50:00|30.84|28.64|30.94|28.74|30.96|28.76|30.78|28.58|0
1714006500000|2024-04-25 00:55:00|30.92|28.72|30.85|28.65|31.09|28.89|30.74|28.54|0
1714006800000|2024-04-25 01:00:00|30.84|28.64|30.89|28.69|30.97|28.77|30.76|28.56|0
1714007100000|2024-04-25 01:05:00|30.91|28.71|31.16|28.96|31.17|28.97|30.89|28.69|0
1714007400000|2024-04-25 01:10:00|31.12|28.92|31.16|28.96|31.18|28.98|31.04|28.84|0
1714007700000|2024-04-25 01:15:00|31.12|28.92|31.2|29|31.32|29.12|31.12|28.92|0
1714008000000|2024-04-25 01:20:00|31.16|28.96|31.18|28.98|31.28|29.08|31.12|28.92|0
1714008300000|2024-04-25 01:25:00|31.16|28.96|30.94|28.74|31.18|28.98|30.92|28.72|0
1714008600000|2024-04-25 01:30:00|30.96|28.76|31.07|28.87|31.07|28.87|30.92|28.72|0
1714008900000|2024-04-25 01:35:00|31.09|28.89|31.11|28.91|31.27|29.07|31.07|28.87|0
1714009200000|2024-04-25 01:40:00|31.09|28.89|31.38|29.18|31.41|29.21|31.07|28.87|0
1714009500000|2024-04-25 01:45:00|31.34|29.14|31.76|29.56|31.82|29.62|31.34|29.14|0
1714009800000|2024-04-25 01:50:00|31.74|29.54|31.54|29.34|31.78|29.58|31.54|29.34|0
1714010100000|2024-04-25 01:55:00|31.56|29.36|31.78|29.58|31.78|29.58|31.52|29.32|0
1714010400000|2024-04-25 02:00:00|31.82|29.62|31.45|29.25|31.82|29.62|31.45|29.25|0
1714010700000|2024-04-25 02:05:00|31.49|29.29|31.49|29.29|31.53|29.33|31.33|29.13|0
1714011000000|2024-04-25 02:10:00|31.53|29.33|31.57|29.37|31.65|29.45|31.49|29.29|0
1714011300000|2024-04-25 02:15:00|31.53|29.33|31.65|29.45|31.69|29.49|31.53|29.33|0
1714011600000|2024-04-25 02:20:00|31.67|29.47|31.48|29.28|31.72|29.52|31.48|29.28|0
1714011900000|2024-04-25 02:25:00|31.44|29.24|31.56|29.36|31.6|29.4|31.44|29.24|0
1714012200000|2024-04-25 02:30:00|31.54|29.34|31.6|29.4|31.76|29.56|31.54|29.34|0
1714012500000|2024-04-25 02:35:00|31.52|29.32|31.68|29.48|31.78|29.58|31.52|29.32|0
1714012800000|2024-04-25 02:40:00|31.72|29.52|31.75|29.55|31.88|29.68|31.72|29.52|0
1714013100000|2024-04-25 02:45:00|31.77|29.57|31.83|29.63|31.83|29.63|31.75|29.55|0
1714013400000|2024-04-25 02:50:00|31.87|29.67|31.95|29.75|31.99|29.79|31.87|29.67|0
1714013700000|2024-04-25 02:55:00|31.91|29.71|31.79|29.59|31.95|29.75|31.75|29.55|0
1714014000000|2024-04-25 03:00:00|31.75|29.55|31.74|29.54|31.79|29.59|31.74|29.54|0
1714014300000|2024-04-25 03:05:00|31.78|29.58|31.82|29.62|31.88|29.68|31.76|29.56|0
1714014600000|2024-04-25 03:10:00|31.84|29.64|31.76|29.56|31.86|29.66|31.74|29.54|0
1714014900000|2024-04-25 03:15:00|31.74|29.54|31.76|29.56|31.8|29.6|31.74|29.54|0
1714015200000|2024-04-25 03:20:00|31.73|29.53|31.73|29.53|31.77|29.57|31.73|29.53|0
1714015500000|2024-04-25 03:25:00|31.69|29.49|31.77|29.57|31.77|29.57|31.65|29.45|0
1714015800000|2024-04-25 03:30:00|31.79|29.59|31.93|29.73|31.95|29.75|31.77|29.57|0
1714016100000|2024-04-25 03:35:00|31.89|29.69|31.93|29.73|31.97|29.77|31.89|29.69|0
1714016400000|2024-04-25 03:40:00|31.89|29.69|31.84|29.64|31.91|29.71|31.8|29.6|0
1714016700000|2024-04-25 03:45:00|31.88|29.68|31.88|29.68|31.88|29.68|31.8|29.6|0
1714017000000|2024-04-25 03:50:00|31.84|29.64|31.8|29.6|31.88|29.68|31.8|29.6|0
1714017300000|2024-04-25 03:55:00|31.84|29.64|31.79|29.59|31.84|29.64|31.79|29.59|0
1714017600000|2024-04-25 04:00:00|31.78|29.58|31.87|29.67|31.87|29.67|31.75|29.55|0
1714017900000|2024-04-25 04:05:00|31.85|29.65|31.91|29.71|31.91|29.71|31.83|29.63|0
1714018200000|2024-04-25 04:10:00|31.95|29.75|31.87|29.67|31.95|29.75|31.87|29.67|0
1714018500000|2024-04-25 04:15:00|31.89|29.69|31.86|29.66|31.91|29.71|31.85|29.65|0
1714018800000|2024-04-25 04:20:00|31.89|29.69|31.82|29.62|31.9|29.7|31.82|29.62|0
1714019100000|2024-04-25 04:25:00|31.86|29.66|31.92|29.72|31.94|29.74|31.86|29.66|0
1714019400000|2024-04-25 04:30:00|31.9|29.7|31.66|29.46|31.9|29.7|31.66|29.46|0
1714019700000|2024-04-25 04:35:00|31.7|29.5|31.57|29.37|31.7|29.5|31.57|29.37|0
1714020000000|2024-04-25 04:40:00|31.61|29.41|31.69|29.49|31.69|29.49|31.59|29.39|0
1714020300000|2024-04-25 04:45:00|31.65|29.45|31.89|29.69|31.93|29.73|31.65|29.45|0
1714020600000|2024-04-25 04:50:00|31.85|29.65|31.93|29.73|31.93|29.73|31.85|29.65|0
1714020900000|2024-04-25 04:55:00|31.89|29.69|31.76|29.56|31.89|29.69|31.76|29.56|0
1714021200000|2024-04-25 05:00:00|31.8|29.6|32.17|29.97|32.17|29.97|31.72|29.52|0
1714021500000|2024-04-25 05:05:00|32.12|29.92|32.12|29.92|32.16|29.96|31.88|29.68|0
1714021800000|2024-04-25 05:10:00|32.08|29.88|32.32|30.12|32.36|30.16|32.06|29.86|0
1714022100000|2024-04-25 05:15:00|32.28|30.08|32.77|30.57|32.77|30.57|32.28|30.08|0
1714022400000|2024-04-25 05:20:00|32.81|30.61|32.56|30.36|32.81|30.61|32.56|30.36|0
1714022700000|2024-04-25 05:25:00|32.58|30.38|33.56|31.36|33.6|31.4|32.54|30.34|0
1714023000000|2024-04-25 05:30:00|33.52|31.32|33.31|31.11|33.56|31.36|33.27|31.07|0
1714023300000|2024-04-25 05:35:00|33.35|31.15|33.35|31.15|33.37|31.17|33.22|31.02|0
1714023600000|2024-04-25 05:40:00|33.31|31.11|33.34|31.14|33.39|31.19|33.18|30.98|0
1714023900000|2024-04-25 05:45:00|33.3|31.1|33.22|31.02|33.3|31.1|33.14|30.94|0
1714024200000|2024-04-25 05:50:00|33.26|31.06|33.63|31.43|33.63|31.43|33.26|31.06|0
1714024500000|2024-04-25 05:55:00|33.65|31.45|33.63|31.43|33.88|31.68|33.54|31.34|0
1714024800000|2024-04-25 06:00:00|33.54|31.34|33.58|31.38|33.92|31.72|33.46|31.26|0
1714025100000|2024-04-25 06:05:00|33.56|31.36|33.37|31.17|33.63|31.43|33.37|31.17|0
1714025400000|2024-04-25 06:10:00|33.41|31.21|33.37|31.17|33.43|31.23|33.21|31.01|0
1714025700000|2024-04-25 06:15:00|33.41|31.21|33.33|31.13|33.49|31.29|33.28|31.08|0
1714026000000|2024-04-25 06:20:00|33.28|31.08|32.74|30.54|33.45|31.25|32.27|30.07|0
1714026300000|2024-04-25 06:25:00|32.79|30.59|33.22|31.02|33.24|31.04|32.77|30.57|0
1714026600000|2024-04-25 06:30:00|33.2|31|33.03|30.83|33.32|31.12|32.99|30.79|0
1714026900000|2024-04-25 06:35:00|33.05|30.85|32.88|30.68|33.15|30.95|32.86|30.66|0
1714027200000|2024-04-25 06:40:00|32.9|30.7|32.69|30.49|32.9|30.7|32.53|30.33|0
1714027500000|2024-04-25 06:45:00|32.65|30.45|32.4|30.2|32.69|30.49|32.36|30.16|0
1714027800000|2024-04-25 06:50:00|32.32|30.12|32.04|29.84|32.4|30.2|31.96|29.76|0
1714028100000|2024-04-25 06:55:00|32|29.8|31.87|29.67|32.08|29.88|31.77|29.57|0
1714028400000|2024-04-25 07:00:00|31.71|29.51|31.85|29.65|31.93|29.73|31.63|29.43|0
1714028700000|2024-04-25 07:05:00|31.87|29.67|31.91|29.71|31.95|29.75|31.79|29.59|0
1714029000000|2024-04-25 07:10:00|31.81|29.61|32.13|29.93|32.19|29.99|31.75|29.55|0
1714029300000|2024-04-25 07:15:00|32.19|29.99|32.35|30.15|32.35|30.15|31.92|29.72|0
1714029600000|2024-04-25 07:20:00|32.31|30.11|32.63|30.43|32.88|30.68|32.18|29.98|0
1714029900000|2024-04-25 07:25:00|32.67|30.47|32.83|30.63|32.96|30.76|32.63|30.43|0
1714030200000|2024-04-25 07:30:00|32.75|30.55|32.22|30.02|32.75|30.55|32.22|30.02|0
1714030500000|2024-04-25 07:35:00|32.18|29.98|32.42|30.22|32.54|30.34|32.06|29.86|0
1714030800000|2024-04-25 07:40:00|32.46|30.26|32.25|30.05|32.5|30.3|32.17|29.97|0
1714031100000|2024-04-25 07:45:00|32.23|30.03|32.17|29.97|32.41|30.21|32.05|29.85|0
1714031400000|2024-04-25 07:50:00|32.19|29.99|32|29.8|32.21|30.01|31.92|29.72|0
1714031700000|2024-04-25 07:55:00|32.03|29.83|32.37|30.17|32.45|30.25|31.96|29.76|0
1714032000000|2024-04-25 08:00:00|32.41|30.21|31.8|29.6|32.49|30.29|31.68|29.48|0
1714032300000|2024-04-25 08:05:00|31.74|29.54|31.64|29.44|31.84|29.64|31.64|29.44|0
1714032600000|2024-04-25 08:10:00|31.66|29.46|31.28|29.08|31.72|29.52|31.08|28.88|0
1714032900000|2024-04-25 08:15:00|31.24|29.04|31.31|29.11|31.35|29.15|31.12|28.92|0
1714033200000|2024-04-25 08:20:00|31.27|29.07|31.39|29.19|31.43|29.23|31.19|28.99|0
1714033500000|2024-04-25 08:25:00|31.43|29.23|31.59|29.39|31.79|29.59|31.39|29.19|0
1714033800000|2024-04-25 08:30:00|31.63|29.43|31.29|29.09|31.66|29.46|31.23|29.03|0
1714034100000|2024-04-25 08:35:00|31.3|29.1|30.91|28.71|31.3|29.1|30.91|28.71|0
1714034400000|2024-04-25 08:40:00|30.95|28.75|31.12|28.92|31.18|28.98|30.95|28.75|0
1714034700000|2024-04-25 08:45:00|31.14|28.94|31.06|28.86|31.18|28.98|30.92|28.72|0
1714035000000|2024-04-25 08:50:00|31.1|28.9|31.07|28.87|31.84|29.64|31.02|28.82|0
1714035300000|2024-04-25 08:55:00|31.03|28.83|31.26|29.06|31.42|29.22|30.99|28.79|0
1714035600000|2024-04-25 09:00:00|31.3|29.1|31.18|28.98|31.46|29.26|31.1|28.9|0
1714035900000|2024-04-25 09:05:00|31.22|29.02|31.34|29.14|31.38|29.18|31.14|28.94|0
1714036200000|2024-04-25 09:10:00|31.3|29.1|31.1|28.9|31.49|29.29|31.1|28.9|0
1714036500000|2024-04-25 09:15:00|31.06|28.86|31.09|28.89|31.21|29.01|31.06|28.86|0
1714036800000|2024-04-25 09:20:00|31.13|28.93|31.25|29.05|31.25|29.05|31.01|28.81|0
1714037100000|2024-04-25 09:25:00|31.21|29.01|31.17|28.97|31.29|29.09|31.09|28.89|0
1714037400000|2024-04-25 09:30:00|31.19|28.99|31.17|28.97|31.36|29.16|31.09|28.89|0
1714037700000|2024-04-25 09:35:00|31.19|28.99|31.08|28.88|31.24|29.04|31.01|28.81|0
1714038000000|2024-04-25 09:40:00|31.12|28.92|30.89|28.69|31.12|28.92|30.79|28.59|0
1714038300000|2024-04-25 09:45:00|30.85|28.65|31|28.8|31.04|28.84|30.73|28.53|0
1714038600000|2024-04-25 09:50:00|31.04|28.84|31.23|29.03|31.23|29.03|30.96|28.76|0
1714038900000|2024-04-25 09:55:00|31.27|29.07|31.11|28.91|31.27|29.07|31.07|28.87|0
1714039200000|2024-04-25 10:00:00|31.07|28.87|31.07|28.87|31.31|29.11|30.88|28.68|0
1714039500000|2024-04-25 10:05:00|31.03|28.83|31.19|28.99|31.37|29.17|30.99|28.79|0
1714039800000|2024-04-25 10:10:00|31.23|29.03|31.62|29.42|31.62|29.42|31.15|28.95|0
1714040100000|2024-04-25 10:15:00|31.58|29.38|31.46|29.26|31.74|29.54|31.42|29.22|0
1714040400000|2024-04-25 10:20:00|31.5|29.3|31.54|29.34|31.68|29.48|31.38|29.18|0
1714040700000|2024-04-25 10:25:00|31.5|29.3|31.41|29.21|31.54|29.34|31.22|29.02|0
1714041000000|2024-04-25 10:30:00|31.37|29.17|31.19|28.99|31.61|29.41|31.17|28.97|0
1714041300000|2024-04-25 10:35:00|31.17|28.97|31.45|29.25|31.69|29.49|31.17|28.97|0
1714041600000|2024-04-25 10:40:00|31.53|29.33|31.89|29.69|32.13|29.93|31.37|29.17|0
1714041900000|2024-04-25 10:45:00|31.85|29.65|31.76|29.56|31.97|29.77|31.57|29.37|0
1714042200000|2024-04-25 10:50:00|31.8|29.6|31.9|29.7|31.9|29.7|31.44|29.24|0
1714042500000|2024-04-25 10:55:00|31.88|29.68|32.2|30|32.33|30.13|31.88|29.68|0
1714042800000|2024-04-25 11:00:00|32.24|30.04|32.24|30.04|32.86|30.66|32.2|30|0
1714043100000|2024-04-25 11:05:00|32.2|30|32.48|30.28|32.56|30.36|32.12|29.92|0
1714043400000|2024-04-25 11:10:00|32.52|30.32|32.11|29.91|32.56|30.36|32.11|29.91|0
1714043700000|2024-04-25 11:15:00|32.15|29.95|31.71|29.51|32.15|29.95|31.63|29.43|0
1714044000000|2024-04-25 11:20:00|31.67|29.47|32.05|29.85|32.15|29.95|31.63|29.43|0
1714044300000|2024-04-25 11:25:00|32.03|29.83|32.31|30.11|32.43|30.23|31.91|29.71|0
1714044600000|2024-04-25 11:30:00|32.35|30.15|32.47|30.27|32.47|30.27|32.23|30.03|0
1714044900000|2024-04-25 11:35:00|32.43|30.23|32.33|30.13|32.86|30.66|31.84|29.64|0
1714045200000|2024-04-25 11:40:00|32.29|30.09|31.72|29.52|32.41|30.21|31.72|29.52|0
1714045500000|2024-04-25 11:45:00|31.68|29.48|31.48|29.28|31.88|29.68|31.44|29.24|0
1714045800000|2024-04-25 11:50:00|31.44|29.24|31.47|29.27|31.76|29.56|31.4|29.2|0
1714046100000|2024-04-25 11:55:00|31.51|29.31|31.31|29.11|31.63|29.43|31.31|29.11|0
1714046400000|2024-04-25 12:00:00|31.55|29.35|31.79|29.59|31.83|29.63|31.47|29.27|0
1714046700000|2024-04-25 12:05:00|31.83|29.63|31.75|29.55|32.11|29.91|31.67|29.47|0
1714047000000|2024-04-25 12:10:00|31.79|29.59|32.07|29.87|32.35|30.15|31.79|29.59|0
1714047300000|2024-04-25 12:15:00|32.11|29.91|32.43|30.23|32.68|30.48|32.03|29.83|0
1714047600000|2024-04-25 12:20:00|32.39|30.19|32.51|30.31|32.56|30.36|32.14|29.94|0
1714047900000|2024-04-25 12:25:00|32.47|30.27|32.18|29.98|32.47|30.27|32.04|29.84|0
1714048200000|2024-04-25 12:30:00|32.24|30.04|34.96|32.76|36.02|33.82|30.88|28.68|0
1714048500000|2024-04-25 12:35:00|34.74|32.54|35.75|33.55|35.75|33.55|34.01|31.81|0
1714048800000|2024-04-25 12:40:00|36.11|33.91|35.57|33.37|36.2|34|35.44|33.24|0
1714049100000|2024-04-25 12:45:00|35.44|33.24|36.46|34.26|36.5|34.3|34.04|31.84|0
1714049400000|2024-04-25 12:50:00|36.59|34.39|36.68|34.48|37.05|34.85|36.41|34.21|0
1714049700000|2024-04-25 12:55:00|36.73|34.53|36.99|34.79|37.21|35.01|36.54|34.34|0
1714050000000|2024-04-25 13:00:00|36.83|34.63|36.89|34.69|37.22|35.02|36.53|34.33|0
1714050300000|2024-04-25 13:05:00|36.99|34.79|37.49|35.29|37.58|35.38|36.98|34.78|0
1714050600000|2024-04-25 13:10:00|37.44|35.24|38.56|36.36|38.89|36.69|37.44|35.24|0
1714050900000|2024-04-25 13:15:00|38.42|36.22|38.51|36.31|38.7|36.5|38.14|35.94|0
1714051200000|2024-04-25 13:20:00|38.61|36.41|37.9|35.7|38.7|36.5|37.71|35.51|0
1714051500000|2024-04-25 13:25:00|38.08|35.88|37.99|35.79|38.27|36.07|37.62|35.42|0
1714051800000|2024-04-25 13:30:00|37.94|35.74|39.27|37.07|39.27|37.07|37.66|35.46|0
1714052100000|2024-04-25 13:35:00|39.41|37.21|39.89|37.69|40.28|38.08|38.17|35.97|0
1714052400000|2024-04-25 13:40:00|39.93|37.73|38.55|36.35|40.27|38.07|38.22|36.02|0
1714052700000|2024-04-25 13:45:00|38.78|36.58|39.69|37.49|39.69|37.49|38.22|36.02|0
1714053000000|2024-04-25 13:50:00|39.74|37.54|40.32|38.12|40.46|38.26|39.02|36.82|0
1714053300000|2024-04-25 13:55:00|40.17|37.97|40.79|38.59|41.16|38.96|39.88|37.68|0
1714053600000|2024-04-25 14:00:00|40.69|38.49|41.81|39.61|41.96|39.76|40.47|38.27|0
1714053900000|2024-04-25 14:05:00|41.71|39.51|40.14|37.94|41.71|39.51|39.94|37.74|0
1714054200000|2024-04-25 14:10:00|40.19|37.99|38.84|36.64|40.29|38.09|38.65|36.45|0
1714054500000|2024-04-25 14:15:00|38.79|36.59|37.96|35.76|39.42|37.22|37.54|35.34|0
1714054800000|2024-04-25 14:20:00|38.05|35.85|37.1|34.9|38.28|36.08|36.96|34.76|0
1714055100000|2024-04-25 14:25:00|37.15|34.95|37|34.8|37.38|35.18|36.78|34.58|0
1714055400000|2024-04-25 14:30:00|37.05|34.85|38.26|36.06|38.44|36.24|36.68|34.48|0
1714055700000|2024-04-25 14:35:00|38.11|35.91|37.92|35.72|38.25|36.05|37.55|35.35|0
1714056000000|2024-04-25 14:40:00|37.88|35.68|37.82|35.62|39.25|37.05|37.82|35.62|0
1714056300000|2024-04-25 14:45:00|37.77|35.57|39.48|37.28|39.53|37.33|37.77|35.57|0
1714056600000|2024-04-25 14:50:00|39.43|37.23|40.01|37.81|40.15|37.95|38.95|36.75|0
1714056900000|2024-04-25 14:55:00|39.91|37.71|39.67|37.47|40.15|37.95|39.42|37.22|0
1714057200000|2024-04-25 15:00:00|39.76|37.56|38.61|36.41|39.76|37.56|38.28|36.08|0
1714057500000|2024-04-25 15:05:00|38.56|36.36|38.37|36.17|38.94|36.74|38.23|36.03|0
1714057800000|2024-04-25 15:10:00|38.42|36.22|38.13|35.93|38.51|36.31|38.04|35.84|0
1714058100000|2024-04-25 15:15:00|38.09|35.89|38.13|35.93|38.98|36.78|37.99|35.79|0
1714058400000|2024-04-25 15:20:00|38.23|36.03|37.9|35.7|38.65|36.45|37.57|35.37|0
1714058700000|2024-04-25 15:25:00|37.94|35.74|37.17|34.97|38.04|35.84|37.15|34.95|0
1714059000000|2024-04-25 15:30:00|37.12|34.92|37.42|35.22|38.03|35.83|36.6|34.4|0
1714059300000|2024-04-25 15:35:00|37.37|35.17|36.91|34.71|37.37|35.17|36.82|34.62|0
1714059600000|2024-04-25 15:40:00|36.95|34.75|36.95|34.75|37.14|34.94|36.54|34.34|0
1714059900000|2024-04-25 15:45:00|37|34.8|37.07|34.87|37.27|35.07|36.52|34.32|0
1714060200000|2024-04-25 15:50:00|37.03|34.83|36.16|33.96|37.07|34.87|36.11|33.91|0
1714060500000|2024-04-25 15:55:00|36.2|34|35.22|33.02|36.43|34.23|35.22|33.02|0
1714060800000|2024-04-25 16:00:00|35.26|33.06|35.04|32.84|35.62|33.42|34.86|32.66|0
1714061100000|2024-04-25 16:05:00|34.99|32.79|34.69|32.49|35.08|32.88|34.25|32.05|0
1714061400000|2024-04-25 16:10:00|34.6|32.4|35.25|33.05|35.83|33.63|34.55|32.35|0
1714061700000|2024-04-25 16:15:00|35.21|33.01|34.68|32.48|35.21|33.01|34.25|32.05|0
1714062000000|2024-04-25 16:20:00|34.64|32.44|33.6|31.4|34.85|32.65|33.31|31.11|0
1714062300000|2024-04-25 16:25:00|33.56|31.36|33.3|31.1|33.73|31.53|33.14|30.94|0
1714062600000|2024-04-25 16:30:00|33.26|31.06|33.6|31.4|33.9|31.7|33.26|31.06|0
1714062900000|2024-04-25 16:35:00|33.55|31.35|34.31|32.11|34.95|32.75|33.17|30.97|0
1714063200000|2024-04-25 16:40:00|34.27|32.07|33.92|31.72|34.57|32.37|33.84|31.64|0
1714063500000|2024-04-25 16:45:00|34.01|31.81|34.05|31.85|34.18|31.98|33.71|31.51|0
1714063800000|2024-04-25 16:50:00|34|31.8|33.45|31.25|34.22|32.02|33.45|31.25|0
1714064100000|2024-04-25 16:55:00|33.49|31.29|33.2|31|33.49|31.29|32.82|30.62|0
1714064400000|2024-04-25 17:00:00|33.16|30.96|32.7|30.5|33.41|31.21|32.29|30.09|0
1714064700000|2024-04-25 17:05:00|32.66|30.46|33.11|30.91|33.28|31.08|32.49|30.29|0
1714065000000|2024-04-25 17:10:00|33.15|30.95|33.4|31.2|33.65|31.45|32.82|30.62|0
1714065300000|2024-04-25 17:15:00|33.44|31.24|33.54|31.34|33.57|31.37|33.23|31.03|0
1714065600000|2024-04-25 17:20:00|33.48|31.28|34.33|32.13|34.5|32.3|33.44|31.24|0
1714065900000|2024-04-25 17:25:00|34.37|32.17|33.27|31.07|34.41|32.21|33.18|30.98|0
1714066200000|2024-04-25 17:30:00|33.35|31.15|32.85|30.65|33.52|31.32|32.72|30.52|0
1714066500000|2024-04-25 17:35:00|32.8|30.6|31.22|29.02|32.8|30.6|31.22|29.02|0
1714066800000|2024-04-25 17:40:00|31.26|29.06|31.42|29.22|31.86|29.66|31.18|28.98|0
1714067100000|2024-04-25 17:45:00|31.38|29.18|30.67|28.47|31.46|29.26|30.28|28.08|0
1714067400000|2024-04-25 17:50:00|30.71|28.51|30.21|28.01|32.09|29.89|30.14|27.94|0
1714067700000|2024-04-25 17:55:00|30.25|28.05|30.64|28.44|30.87|28.67|30.21|28.01|0
1714068000000|2024-04-25 18:00:00|30.6|28.4|30.95|28.75|31.18|28.98|30.52|28.32|0
1714068300000|2024-04-25 18:05:00|30.91|28.71|30.59|28.39|31.1|28.9|30.4|28.2|0
1714068600000|2024-04-25 18:10:00|30.55|28.35|30.79|28.59|30.94|28.74|30.44|28.24|0
1714068900000|2024-04-25 18:15:00|30.75|28.55|30.51|28.31|30.75|28.55|30.32|28.12|0
1714069200000|2024-04-25 18:20:00|30.47|28.27|31.17|28.97|31.17|28.97|30.39|28.19|0
1714069500000|2024-04-25 18:25:00|31.13|28.93|32.95|30.75|33.03|30.83|31.13|28.93|0
1714069800000|2024-04-25 18:30:00|33.07|30.87|32.54|30.34|33.07|30.87|31.73|29.53|0
1714070100000|2024-04-25 18:35:00|32.58|30.38|32.74|30.54|33.07|30.87|32.41|30.21|0
1714070400000|2024-04-25 18:40:00|32.82|30.62|33.23|31.03|33.36|31.16|32.61|30.41|0
1714070700000|2024-04-25 18:45:00|33.27|31.07|33.15|30.95|33.4|31.2|33.06|30.86|0
1714071000000|2024-04-25 18:50:00|33.1|30.9|33.1|30.9|33.52|31.32|32.81|30.61|0
1714071300000|2024-04-25 18:55:00|33.14|30.94|32.32|30.12|33.56|31.36|32.16|29.96|0
1714071600000|2024-04-25 19:00:00|32.24|30.04|30.76|28.56|32.32|30.12|30.64|28.44|0
1714071900000|2024-04-25 19:05:00|30.84|28.64|30.95|28.75|31.31|29.11|30.53|28.33|0
1714072200000|2024-04-25 19:10:00|30.87|28.67|30.68|28.48|31.11|28.91|30.56|28.36|0
1714072500000|2024-04-25 19:15:00|30.64|28.44|29.64|27.44|30.72|28.52|29.56|27.36|0
1714072800000|2024-04-25 19:20:00|29.68|27.48|29.67|27.47|29.9|27.7|29.41|27.21|0
1714073100000|2024-04-25 19:25:00|29.75|27.55|29.59|27.39|30.01|27.81|29.48|27.28|0
1714073400000|2024-04-25 19:30:00|29.56|27.36|30.09|27.89|30.32|28.12|29.56|27.36|0
1714073700000|2024-04-25 19:35:00|30.16|27.96|30.74|28.54|30.82|28.62|30.16|27.96|0
1714074000000|2024-04-25 19:40:00|30.66|28.46|31.29|29.09|31.85|29.65|30.66|28.46|0
1714074300000|2024-04-25 19:45:00|31.41|29.21|31.77|29.57|31.81|29.61|31.17|28.97|0
1714074600000|2024-04-25 19:50:00|31.73|29.53|31.13|28.93|31.73|29.53|31.09|28.89|0
1714074900000|2024-04-25 19:55:00|31.32|29.12|30.69|28.49|31.36|29.16|30.61|28.41|0
1714075200000|2024-04-25 20:00:00|30.54|28.34|24.72|22.52|31.08|28.88|24.72|22.52|0
1714075500000|2024-04-25 20:05:00|24.81|22.61|25.17|22.97|27.12|24.92|23.83|21.63|0
1714075800000|2024-04-25 20:10:00|25.05|22.85|24.79|22.59|25.18|22.98|24.53|22.33|0
1714076100000|2024-04-25 20:15:00|24.76|22.36|24.95|22.55|25.05|22.65|24.6|22.2|0
1714076400000|2024-04-25 20:20:00|24.98|22.58|24.85|22.45|25.04|22.64|24.59|22.19|0
1714076700000|2024-04-25 20:25:00|24.88|22.48|25.04|22.64|25.43|23.03|24.88|22.48|0
1714077000000|2024-04-25 20:30:00|25.06|22.66|25.01|22.61|25.2|22.8|24.91|22.51|0
1714077300000|2024-04-25 20:35:00|25.04|22.64|24.49|22.09|25.04|22.64|24.46|22.06|0
1714077600000|2024-04-25 20:40:00|24.52|22.12|24.31|21.91|24.55|22.15|24.23|21.83|0
1714077900000|2024-04-25 20:45:00|24.27|21.87|23.97|21.57|24.52|22.12|23.95|21.55|0
1714078200000|2024-04-25 20:50:00|23.95|21.55|24.23|21.83|24.26|21.86|23.92|21.52|0
1714078500000|2024-04-25 20:55:00|24.2|21.8|23.99|21.59|24.42|22.02|23.99|21.59|0
1714078800000|2024-04-25 21:00:00|24.11|21.71|24.26|21.86|24.26|21.86|24.05|21.65|0
1714079100000|2024-04-25 21:05:00|24.29|21.89|24.39|21.99|24.48|22.08|24.22|21.82|0
1714079400000|2024-04-25 21:10:00|24.4|22|24.46|22.06|24.48|22.08|24.4|22|0
1714079700000|2024-04-25 21:15:00|24.52|22.12|24.56|22.16|24.63|22.23|24.5|22.1|0
1714080000000|2024-04-25 21:20:00|24.59|22.19|24.66|22.26|24.67|22.27|24.59|22.19|0
1714080300000|2024-04-25 21:25:00|24.69|22.29|24.81|22.41|24.84|22.44|24.69|22.29|0
1714080600000|2024-04-25 21:30:00|24.86|22.46|24.94|22.54|25.03|22.63|24.86|22.46|0
1714080900000|2024-04-25 21:35:00|24.97|22.57|24.85|22.45|24.97|22.57|24.85|22.45|0
1714081200000|2024-04-25 21:40:00|24.86|22.46|24.87|22.47|24.91|22.51|24.83|22.43|0
1714081500000|2024-04-25 21:45:00|24.89|22.49|24.95|22.55|25.02|22.62|24.87|22.47|0
1714081800000|2024-04-25 21:50:00|24.97|22.57|24.88|22.48|25.05|22.65|24.88|22.48|0
1714082100000|2024-04-25 21:55:00|24.89|22.49|24.49|22.09|24.99|22.59|24.13|21.73|0
1714082400000|2024-04-25 22:00:00|23.81|21.41|24.92|22.52|25.21|22.81|23.81|21.41|0
1714082700000|2024-04-25 22:05:00|24.98|22.58|25.19|22.79|25.59|23.19|24.98|22.58|0
1714083000000|2024-04-25 22:10:00|25.12|22.72|25.11|22.71|25.47|23.07|25.11|22.71|0
1714083300000|2024-04-25 22:15:00|25.09|22.69|25.37|22.97|25.43|23.03|25.09|22.69|0
1714083600000|2024-04-25 22:20:00|25.38|22.98|25.22|22.82|25.48|23.08|25.22|22.82|0
1714083900000|2024-04-25 22:25:00|25.18|22.78|25.31|22.91|25.45|23.05|25.18|22.78|0
1714084200000|2024-04-25 22:30:00|25.34|22.94|25.24|22.84|25.34|22.94|25.11|22.71|0
1714084500000|2024-04-25 22:35:00|25.21|22.81|25.11|22.71|25.28|22.88|25.08|22.68|0
1714084800000|2024-04-25 22:40:00|25.13|22.73|25.01|22.61|25.18|22.78|24.91|22.51|0
1714085100000|2024-04-25 22:45:00|25.04|22.64|25.11|22.71|25.14|22.74|24.94|22.54|0
1714085400000|2024-04-25 22:50:00|25.14|22.74|25.19|22.79|25.2|22.8|25.04|22.64|0
1714085700000|2024-04-25 22:55:00|25.2|22.8|25.05|22.65|25.2|22.8|25.04|22.64|0
1714086000000|2024-04-25 23:00:00|25.09|22.69|25.1|22.7|25.36|22.96|25|22.6|0
1714086300000|2024-04-25 23:05:00|25.08|22.68|25.21|22.81|25.26|22.86|25.07|22.67|0
1714086600000|2024-04-25 23:10:00|25.23|22.83|25.46|23.06|25.72|23.32|25.23|22.83|0
1714086900000|2024-04-25 23:15:00|25.42|23.02|25.35|22.95|25.52|23.12|25.32|22.92|0
1714087200000|2024-04-25 23:20:00|25.39|22.99|25.38|22.98|25.42|23.02|25.29|22.89|0
1714087500000|2024-04-25 23:25:00|25.4|23|25.61|23.21|25.65|23.25|25.38|22.98|0
1714087800000|2024-04-25 23:30:00|25.56|23.16|25.74|23.34|25.75|23.35|25.45|23.05|0
1714088100000|2024-04-25 23:35:00|25.71|23.31|25.74|23.34|25.84|23.44|25.58|23.18|0
1714088400000|2024-04-25 23:40:00|25.71|23.31|25.54|23.14|25.74|23.34|25.52|23.12|0
1714088700000|2024-04-25 23:45:00|25.51|23.11|25.34|22.94|25.57|23.17|25.31|22.91|0
1714089000000|2024-04-25 23:50:00|25.36|22.96|25.47|23.07|25.57|23.17|25.31|22.91|0
1714089300000|2024-04-25 23:55:00|25.5|23.1|25.53|23.13|25.57|23.17|25.44|23.04|0
1714089600000|2024-04-26 00:00:00|25.6|23.2|25.76|23.36|25.8|23.4|25.53|23.13|0
1714089900000|2024-04-26 00:05:00|25.78|23.38|25.6|23.2|25.86|23.46|25.5|23.1|0
1714090200000|2024-04-26 00:10:00|25.55|23.15|25.46|23.06|25.63|23.23|25.33|22.93|0
1714090500000|2024-04-26 00:15:00|25.39|23.19|25.39|23.19|25.59|23.39|25.34|23.14|0
1714090800000|2024-04-26 00:20:00|25.36|23.16|26.36|24.16|26.43|24.23|25.29|23.09|0
1714091100000|2024-04-26 00:25:00|26.34|24.14|26.22|24.02|26.39|24.19|26.09|23.89|0
1714091400000|2024-04-26 00:30:00|26.2|24|26.13|23.93|26.24|24.04|26.12|23.92|0
1714091700000|2024-04-26 00:35:00|26.15|23.95|26.15|23.95|26.18|23.98|26.03|23.83|0
1714092000000|2024-04-26 00:40:00|26.17|23.97|26.18|23.98|26.28|24.08|26.1|23.9|0
1714092300000|2024-04-26 00:45:00|26.16|23.96|26.19|23.99|26.26|24.06|26.08|23.88|0
1714092600000|2024-04-26 00:50:00|26.18|23.98|26.14|23.94|26.24|24.04|26.11|23.91|0
1714092900000|2024-04-26 00:55:00|26.18|23.98|26.16|23.96|26.21|24.01|26.07|23.87|0
1714093200000|2024-04-26 01:00:00|26.14|23.94|26.14|23.94|26.27|24.07|26.11|23.91|0
1714093500000|2024-04-26 01:05:00|26.17|23.97|26.24|24.04|26.3|24.1|26.14|23.94|0
1714093800000|2024-04-26 01:10:00|26.2|24|26.4|24.2|26.44|24.24|26.2|24|0
1714094100000|2024-04-26 01:15:00|26.35|24.15|25.98|23.78|26.4|24.2|25.96|23.76|0
1714094400000|2024-04-26 01:20:00|26|23.8|26.01|23.81|26.03|23.83|25.93|23.73|0
1714094700000|2024-04-26 01:25:00|25.99|23.79|25.96|23.76|26.06|23.86|25.92|23.72|0
1714095000000|2024-04-26 01:30:00|25.92|23.72|25.82|23.62|25.97|23.77|25.74|23.54|0
1714095300000|2024-04-26 01:35:00|25.81|23.61|25.69|23.49|25.82|23.62|25.56|23.36|0
1714095600000|2024-04-26 01:40:00|25.72|23.52|25.65|23.45|25.77|23.57|25.62|23.42|0
1714095900000|2024-04-26 01:45:00|25.64|23.44|25.75|23.55|25.78|23.58|25.62|23.42|0
1714096200000|2024-04-26 01:50:00|25.78|23.58|25.65|23.45|25.82|23.62|25.65|23.45|0
1714096500000|2024-04-26 01:55:00|25.68|23.48|25.71|23.51|25.78|23.58|25.68|23.48|0
1714096800000|2024-04-26 02:00:00|25.73|23.53|25.64|23.44|25.78|23.58|25.61|23.41|0
1714097100000|2024-04-26 02:05:00|25.66|23.46|25.67|23.47|25.74|23.54|25.64|23.44|0
1714097400000|2024-04-26 02:10:00|25.69|23.49|25.6|23.4|25.69|23.49|25.54|23.34|0
1714097700000|2024-04-26 02:15:00|25.57|23.37|25.57|23.37|25.6|23.4|25.52|23.32|0
1714098000000|2024-04-26 02:20:00|25.59|23.39|25.65|23.45|25.73|23.53|25.57|23.37|0
1714098300000|2024-04-26 02:25:00|25.63|23.43|25.62|23.42|25.73|23.53|25.62|23.42|0
1714098600000|2024-04-26 02:30:00|25.6|23.4|25.58|23.38|25.63|23.43|25.55|23.35|0
1714098900000|2024-04-26 02:35:00|25.56|23.36|25.66|23.46|25.66|23.46|25.56|23.36|0
1714099200000|2024-04-26 02:40:00|25.68|23.48|25.89|23.69|25.89|23.69|25.68|23.48|0
1714099500000|2024-04-26 02:45:00|25.91|23.71|26.05|23.85|26.17|23.97|25.91|23.71|0
1714099800000|2024-04-26 02:50:00|26.04|23.84|25.85|23.65|26.05|23.85|25.84|23.64|0
1714100100000|2024-04-26 02:55:00|25.87|23.67|25.9|23.7|25.95|23.75|25.83|23.63|0
1714100400000|2024-04-26 03:00:00|25.91|23.71|25.83|23.63|25.91|23.71|25.78|23.58|0
1714100700000|2024-04-26 03:05:00|25.85|23.65|25.78|23.58|25.88|23.68|25.78|23.58|0
1714101000000|2024-04-26 03:10:00|25.76|23.56|25.71|23.51|25.88|23.68|25.68|23.48|0
1714101300000|2024-04-26 03:15:00|25.74|23.54|25.67|23.47|25.74|23.54|25.66|23.46|0
1714101600000|2024-04-26 03:20:00|25.66|23.46|25.29|23.09|25.76|23.56|25.29|23.09|0
1714101900000|2024-04-26 03:25:00|25.28|23.08|25.37|23.17|25.59|23.39|25.28|23.08|0
1714102200000|2024-04-26 03:30:00|25.34|23.14|25.37|23.17|25.41|23.21|25.21|23.01|0
1714102500000|2024-04-26 03:35:00|25.4|23.2|25.66|23.46|25.73|23.53|25.34|23.14|0
1714102800000|2024-04-26 03:40:00|25.68|23.48|25.76|23.56|25.79|23.59|25.6|23.4|0
1714103100000|2024-04-26 03:45:00|25.73|23.53|25.66|23.46|25.79|23.59|25.59|23.39|0
1714103400000|2024-04-26 03:50:00|25.64|23.44|25.59|23.39|25.66|23.46|25.49|23.29|0
1714103700000|2024-04-26 03:55:00|25.61|23.41|25.51|23.31|25.66|23.46|25.49|23.29|0
1714104000000|2024-04-26 04:00:00|25.49|23.29|25.69|23.49|25.69|23.49|25.49|23.29|0
1714104300000|2024-04-26 04:05:00|25.67|23.47|25.58|23.38|25.75|23.55|25.55|23.35|0
1714104600000|2024-04-26 04:10:00|25.55|23.35|25.55|23.35|25.58|23.38|25.48|23.28|0
1714104900000|2024-04-26 04:15:00|25.57|23.37|25.61|23.41|25.61|23.41|25.51|23.31|0
1714105200000|2024-04-26 04:20:00|25.58|23.38|25.45|23.25|25.58|23.38|25.45|23.25|0
1714105500000|2024-04-26 04:25:00|25.41|23.21|25.38|23.18|25.45|23.25|25.35|23.15|0
1714105800000|2024-04-26 04:30:00|25.36|23.16|25.37|23.17|25.38|23.18|25.3|23.1|0
1714106100000|2024-04-26 04:35:00|25.41|23.21|25.47|23.27|25.54|23.34|25.37|23.17|0
1714106400000|2024-04-26 04:40:00|25.44|23.24|25.42|23.22|25.44|23.24|25.39|23.19|0
1714106700000|2024-04-26 04:45:00|25.4|23.2|25.35|23.15|25.44|23.24|25.35|23.15|0
1714107000000|2024-04-26 04:50:00|25.37|23.17|25.5|23.3|25.5|23.3|25.37|23.17|0
1714107300000|2024-04-26 04:55:00|25.53|23.33|25.56|23.36|25.6|23.4|25.5|23.3|0
1714107600000|2024-04-26 05:00:00|25.59|23.39|25.62|23.42|25.69|23.49|25.49|23.29|0
1714107900000|2024-04-26 05:05:00|25.66|23.46|25.65|23.45|25.75|23.55|25.57|23.37|0
1714108200000|2024-04-26 05:10:00|25.67|23.47|25.59|23.39|25.69|23.49|25.55|23.35|0
1714108500000|2024-04-26 05:15:00|25.55|23.35|25.45|23.25|25.62|23.42|25.42|23.22|0
1714108800000|2024-04-26 05:20:00|25.42|23.22|25.47|23.27|25.58|23.38|25.42|23.22|0
1714109100000|2024-04-26 05:25:00|25.48|23.28|25.51|23.31|25.61|23.41|25.45|23.25|0
1714109400000|2024-04-26 05:30:00|25.53|23.33|25.51|23.31|25.61|23.41|25.48|23.28|0
1714109700000|2024-04-26 05:35:00|25.48|23.28|25.31|23.11|25.54|23.34|25.28|23.08|0
1714110000000|2024-04-26 05:40:00|25.34|23.14|25.28|23.08|25.44|23.24|25.28|23.08|0
1714110300000|2024-04-26 05:45:00|25.26|23.06|25.08|22.88|25.31|23.11|25.08|22.88|0
1714110600000|2024-04-26 05:50:00|25.11|22.91|25.01|22.81|25.21|23.01|24.98|22.78|0
1714110900000|2024-04-26 05:55:00|25.04|22.84|25.07|22.87|25.17|22.97|25.04|22.84|0
1714111200000|2024-04-26 06:00:00|25.04|22.84|25.09|22.89|25.14|22.94|24.94|22.74|0
1714111500000|2024-04-26 06:05:00|25.1|22.9|25.17|22.97|25.17|22.97|24.88|22.68|0
1714111800000|2024-04-26 06:10:00|25.13|22.93|25.13|22.93|25.26|23.06|25.09|22.89|0
1714112100000|2024-04-26 06:15:00|25.17|22.97|25.2|23|25.26|23.06|25.1|22.9|0
1714112400000|2024-04-26 06:20:00|25.21|23.01|25.1|22.9|25.31|23.11|25.08|22.88|0
1714112700000|2024-04-26 06:25:00|25.13|22.93|24.38|22.18|25.29|23.09|24.31|22.11|0
1714113000000|2024-04-26 06:30:00|24.34|22.14|24.34|22.14|24.44|22.24|24.34|22.14|0
1714113300000|2024-04-26 06:35:00|24.37|22.17|24.18|21.98|24.37|22.17|24.09|21.89|0
1714113600000|2024-04-26 06:40:00|24.15|21.95|24.02|21.82|24.27|22.07|24.02|21.82|0
1714113900000|2024-04-26 06:45:00|23.93|21.73|24.24|22.04|24.26|22.06|23.93|21.73|0
1714114200000|2024-04-26 06:50:00|24.22|22.02|24.33|22.13|24.4|22.2|24.21|22.01|0
1714114500000|2024-04-26 06:55:00|24.3|22.1|24.43|22.23|24.43|22.23|24.27|22.07|0
1714114800000|2024-04-26 07:00:00|24.46|22.26|24.71|22.51|24.84|22.64|24.36|22.16|0
1714115100000|2024-04-26 07:05:00|24.75|22.55|25.07|22.87|25.2|23|24.71|22.51|0
1714115400000|2024-04-26 07:10:00|25.1|22.9|24.97|22.77|25.2|23|24.87|22.67|0
1714115700000|2024-04-26 07:15:00|25|22.8|24.97|22.77|25.15|22.95|24.93|22.73|0
1714116000000|2024-04-26 07:20:00|24.95|22.75|25.18|22.98|25.26|23.06|24.93|22.73|0
1714116300000|2024-04-26 07:25:00|25.16|22.96|25.03|22.83|25.19|22.99|24.96|22.76|0
1714116600000|2024-04-26 07:30:00|25.01|22.81|25.02|22.82|25.14|22.94|24.88|22.68|0
1714116900000|2024-04-26 07:35:00|25.04|22.84|24.83|22.63|25.06|22.86|24.83|22.63|0
1714117200000|2024-04-26 07:40:00|24.81|22.61|24.69|22.49|24.89|22.69|24.69|22.49|0
1714117500000|2024-04-26 07:45:00|24.73|22.53|24.79|22.59|24.79|22.59|24.63|22.43|0
1714117800000|2024-04-26 07:50:00|24.76|22.56|24.66|22.46|25.08|22.88|24.66|22.46|0
1714118100000|2024-04-26 07:55:00|24.69|22.49|24.92|22.72|24.98|22.78|24.66|22.46|0
1714118400000|2024-04-26 08:00:00|24.98|22.78|25.01|22.81|25.14|22.94|24.88|22.68|0
1714118700000|2024-04-26 08:05:00|25.04|22.84|24.94|22.74|25.11|22.91|24.78|22.58|0
1714119000000|2024-04-26 08:10:00|24.91|22.71|25.18|22.98|25.34|23.14|24.64|22.44|0
1714119300000|2024-04-26 08:15:00|25.21|23.01|25.08|22.88|25.37|23.17|25.08|22.88|0
1714119600000|2024-04-26 08:20:00|25.04|22.84|25.27|23.07|25.39|23.19|25.01|22.81|0
1714119900000|2024-04-26 08:25:00|25.3|23.1|25.23|23.03|25.5|23.3|25.2|23|0
1714120200000|2024-04-26 08:30:00|25.27|23.07|25.31|23.11|25.33|23.13|25.14|22.94|0
1714120500000|2024-04-26 08:35:00|25.3|23.1|25.56|23.36|25.56|23.36|25.3|23.1|0
1714120800000|2024-04-26 08:40:00|25.53|23.33|25.39|23.19|25.59|23.39|25.36|23.16|0
1714121100000|2024-04-26 08:45:00|25.41|23.21|25.52|23.32|25.52|23.32|25.26|23.06|0
1714121400000|2024-04-26 08:50:00|25.49|23.29|25.79|23.59|25.79|23.59|25.41|23.21|0
1714121700000|2024-04-26 08:55:00|25.75|23.55|25.78|23.58|25.92|23.72|25.68|23.48|0
1714122000000|2024-04-26 09:00:00|25.75|23.55|25.98|23.78|25.98|23.78|25.75|23.55|0
1714122300000|2024-04-26 09:05:00|25.95|23.75|25.88|23.68|25.98|23.78|25.78|23.58|0
1714122600000|2024-04-26 09:10:00|25.86|23.66|26.15|23.95|26.25|24.05|25.85|23.65|0
1714122900000|2024-04-26 09:15:00|26.11|23.91|26.38|24.18|26.45|24.25|26.04|23.84|0
1714123200000|2024-04-26 09:20:00|26.4|24.2|26.24|24.04|26.42|24.22|26.21|24.01|0
1714123500000|2024-04-26 09:25:00|26.28|24.08|26.17|23.97|26.34|24.14|26.17|23.97|0
1714123800000|2024-04-26 09:30:00|26.21|24.01|25.93|23.73|26.27|24.07|25.93|23.73|0
1714124100000|2024-04-26 09:35:00|25.95|23.75|25.93|23.73|26|23.8|25.87|23.67|0
1714124400000|2024-04-26 09:40:00|25.97|23.77|25.76|23.56|25.97|23.77|25.7|23.5|0
1714124700000|2024-04-26 09:45:00|25.8|23.6|25.73|23.53|25.8|23.6|25.63|23.43|0
1714125000000|2024-04-26 09:50:00|25.69|23.49|25.76|23.56|25.79|23.59|25.64|23.44|0
1714125300000|2024-04-26 09:55:00|25.69|23.49|25.82|23.62|25.99|23.79|25.62|23.42|0
1714125600000|2024-04-26 10:00:00|25.79|23.59|25.92|23.72|25.96|23.76|25.72|23.52|0
1714125900000|2024-04-26 10:05:00|25.9|23.7|25.75|23.55|25.9|23.7|25.68|23.48|0
1714126200000|2024-04-26 10:10:00|25.77|23.57|25.95|23.75|25.95|23.75|25.62|23.42|0
1714126500000|2024-04-26 10:15:00|25.92|23.72|25.75|23.55|26.02|23.82|25.71|23.51|0
1714126800000|2024-04-26 10:20:00|25.71|23.51|25.58|23.38|25.71|23.51|25.53|23.33|0
1714127100000|2024-04-26 10:25:00|25.61|23.41|25.47|23.27|25.61|23.41|25.44|23.24|0
1714127400000|2024-04-26 10:30:00|25.71|23.51|25.7|23.5|25.91|23.71|25.51|23.31|0
1714127700000|2024-04-26 10:35:00|25.67|23.47|25.64|23.44|25.81|23.61|25.55|23.35|0
1714128000000|2024-04-26 10:40:00|25.67|23.47|25.92|23.72|25.98|23.78|25.54|23.34|0
1714128300000|2024-04-26 10:45:00|25.88|23.68|25.88|23.68|25.95|23.75|25.75|23.55|0
1714128600000|2024-04-26 10:50:00|25.85|23.65|26.05|23.85|26.05|23.85|25.81|23.61|0
1714128900000|2024-04-26 10:55:00|26.08|23.88|26.08|23.88|26.38|24.18|26.04|23.84|0
1714129200000|2024-04-26 11:00:00|26.04|23.84|25.77|23.57|26.04|23.84|25.71|23.51|0
1714129500000|2024-04-26 11:05:00|25.81|23.61|25.42|23.22|25.81|23.61|25.34|23.14|0
1714129800000|2024-04-26 11:10:00|25.44|23.24|25.24|23.04|25.44|23.24|25.14|22.94|0
1714130100000|2024-04-26 11:15:00|25.27|23.07|25.34|23.14|25.44|23.24|25.17|22.97|0
1714130400000|2024-04-26 11:20:00|25.32|23.12|25.5|23.3|25.56|23.36|25.2|23|0
1714130700000|2024-04-26 11:25:00|25.47|23.27|25.53|23.33|25.7|23.5|25.46|23.26|0
1714131000000|2024-04-26 11:30:00|25.5|23.3|25.59|23.39|25.59|23.39|25.43|23.23|0
1714131300000|2024-04-26 11:35:00|25.63|23.43|25.96|23.76|25.96|23.76|25.43|23.23|0
1714131600000|2024-04-26 11:40:00|25.94|23.74|25.65|23.45|25.99|23.79|25.64|23.44|0
1714131900000|2024-04-26 11:45:00|25.67|23.47|25.72|23.52|25.72|23.52|25.49|23.29|0
1714132200000|2024-04-26 11:50:00|25.69|23.49|25.52|23.32|25.85|23.65|25.42|23.22|0
1714132500000|2024-04-26 11:55:00|25.48|23.28|25.58|23.38|25.72|23.52|25.48|23.28|0
1714132800000|2024-04-26 12:00:00|25.6|23.4|25.71|23.51|25.85|23.65|25.58|23.38|0
1714133100000|2024-04-26 12:05:00|25.74|23.54|25.98|23.78|26.01|23.81|25.64|23.44|0
1714133400000|2024-04-26 12:10:00|26.01|23.81|25.57|23.37|26.08|23.88|25.41|23.21|0
1714133700000|2024-04-26 12:15:00|25.51|23.31|25.52|23.32|25.64|23.44|25.38|23.18|0
1714134000000|2024-04-26 12:20:00|25.57|23.37|25.7|23.5|25.9|23.7|25.54|23.34|0
1714134300000|2024-04-26 12:25:00|25.74|23.54|25.95|23.75|26.22|24.02|25.59|23.39|0
1714134600000|2024-04-26 12:30:00|25.68|23.48|24.3|22.1|25.82|23.62|23.06|20.86|0
1714134900000|2024-04-26 12:35:00|24.52|22.32|24.25|22.05|25.27|23.07|23.95|21.75|0
1714135200000|2024-04-26 12:40:00|24.36|22.16|24.52|22.32|25.43|23.23|24.36|22.16|0
1714135500000|2024-04-26 12:45:00|24.41|22.21|25.62|23.42|26.03|23.83|24.41|22.21|0
1714135800000|2024-04-26 12:50:00|25.59|23.39|26.46|24.26|26.65|24.45|25.59|23.39|0
1714136100000|2024-04-26 12:55:00|26.36|24.16|25.65|23.45|26.5|24.3|25.59|23.39|0
1714136400000|2024-04-26 13:00:00|25.62|23.42|25.62|23.42|25.63|23.43|24.96|22.76|0
1714136700000|2024-04-26 13:05:00|25.58|23.38|25.85|23.65|26.12|23.92|25.38|23.18|0
1714137000000|2024-04-26 13:10:00|25.81|23.61|26.28|24.08|26.39|24.19|25.71|23.51|0
1714137300000|2024-04-26 13:15:00|26.27|24.07|26.18|23.98|26.27|24.07|25.88|23.68|0
1714137600000|2024-04-26 13:20:00|26.21|24.01|26.08|23.88|26.35|24.15|25.94|23.74|0
1714137900000|2024-04-26 13:25:00|26.11|23.91|26.72|24.52|27.35|25.15|25.84|23.64|0
1714138200000|2024-04-26 13:30:00|26.76|24.56|25.53|23.33|27.1|24.9|25.46|23.26|0
1714138500000|2024-04-26 13:35:00|25.49|23.29|24.77|22.57|25.8|23.6|24.54|22.34|0
1714138800000|2024-04-26 13:40:00|24.73|22.53|25.16|22.96|25.59|23.39|24.7|22.5|0
1714139100000|2024-04-26 13:45:00|25.26|23.06|24.63|22.43|25.26|23.06|24.63|22.43|0
1714139400000|2024-04-26 13:50:00|24.57|22.37|23.8|21.6|24.76|22.56|23.71|21.51|0
1714139700000|2024-04-26 13:55:00|23.83|21.63|24.2|22|24.4|22.2|23.52|21.32|0
1714140000000|2024-04-26 14:00:00|24.09|21.89|23.29|21.09|24.39|22.19|23.14|20.94|0
1714140300000|2024-04-26 14:05:00|23.23|21.03|23.2|21|24.29|22.09|23.08|20.88|0
1714140600000|2024-04-26 14:10:00|23.26|21.06|22.89|20.69|23.26|21.06|22.74|20.54|0
1714140900000|2024-04-26 14:15:00|22.86|20.66|23.01|20.81|23.22|21.02|22.74|20.54|0
1714141200000|2024-04-26 14:20:00|22.98|20.78|22.86|20.66|23.44|21.24|22.83|20.63|0
1714141500000|2024-04-26 14:25:00|22.89|20.69|24.11|21.91|24.11|21.91|22.89|20.69|0
1714141800000|2024-04-26 14:30:00|24.14|21.94|23.48|21.28|24.52|22.32|23.48|21.28|0
1714142100000|2024-04-26 14:35:00|23.54|21.34|23.67|21.47|23.82|21.62|23.27|21.07|0
1714142400000|2024-04-26 14:40:00|23.63|21.43|23.85|21.65|23.94|21.74|23.48|21.28|0
1714142700000|2024-04-26 14:45:00|23.82|21.62|23.44|21.24|24.01|21.81|23.35|21.15|0
1714143000000|2024-04-26 14:50:00|23.48|21.28|23.14|20.94|24.04|21.84|23.14|20.94|0
1714143300000|2024-04-26 14:55:00|23.11|20.91|23.58|21.38|23.67|21.47|23.11|20.91|0
1714143600000|2024-04-26 15:00:00|23.49|21.29|23.15|20.95|23.52|21.32|22.61|20.41|0
1714143900000|2024-04-26 15:05:00|23.09|20.89|23.61|21.41|23.73|21.53|23.03|20.83|0
1714144200000|2024-04-26 15:10:00|23.55|21.35|24.42|22.22|24.87|22.67|23.55|21.35|0
1714144500000|2024-04-26 15:15:00|24.45|22.25|24.28|22.08|24.64|22.44|23.9|21.7|0
1714144800000|2024-04-26 15:20:00|24.25|22.05|24.39|22.19|24.76|22.56|24.2|22|0
1714145100000|2024-04-26 15:25:00|24.42|22.22|24.1|21.9|24.42|22.22|23.91|21.71|0
1714145400000|2024-04-26 15:30:00|24.07|21.87|24.23|22.03|24.36|22.16|23.88|21.68|0
1714145700000|2024-04-26 15:35:00|24.26|22.06|24.04|21.84|24.29|22.09|23.91|21.71|0
1714146000000|2024-04-26 15:40:00|24|21.8|23.26|21.06|24.11|21.91|23.26|21.06|0
1714146300000|2024-04-26 15:45:00|23.23|21.03|23.22|21.02|23.47|21.27|23.13|20.93|0
1714146600000|2024-04-26 15:50:00|23.19|20.99|23.62|21.42|23.84|21.64|23.16|20.96|0
1714146900000|2024-04-26 15:55:00|23.59|21.39|23.56|21.36|23.78|21.58|23.47|21.27|0
1714147200000|2024-04-26 16:00:00|23.59|21.39|23.71|21.51|24.12|21.92|23.59|21.39|0
1714147500000|2024-04-26 16:05:00|23.68|21.48|23.65|21.45|23.96|21.76|23.65|21.45|0
1714147800000|2024-04-26 16:10:00|23.62|21.42|23.43|21.23|23.74|21.54|23.4|21.2|0
1714148100000|2024-04-26 16:15:00|23.4|21.2|23.46|21.26|23.64|21.44|23.37|21.17|0
1714148400000|2024-04-26 16:20:00|23.49|21.29|23.39|21.19|23.61|21.41|23.3|21.1|0
1714148700000|2024-04-26 16:25:00|23.36|21.16|23.24|21.04|23.45|21.25|23.18|20.98|0
1714149000000|2024-04-26 16:30:00|23.3|21.1|23.14|20.94|23.54|21.34|23.14|20.94|0
1714149300000|2024-04-26 16:35:00|23.17|20.97|22.81|20.61|23.2|21|22.78|20.58|0
1714149600000|2024-04-26 16:40:00|22.78|20.58|22.93|20.73|23.14|20.94|22.75|20.55|0
1714149900000|2024-04-26 16:45:00|22.96|20.76|22.38|20.18|23.81|21.61|22.29|20.09|0
1714150200000|2024-04-26 16:50:00|22.35|20.15|22.2|20|22.44|20.24|22.2|20|0
1714150500000|2024-04-26 16:55:00|22.17|19.97|21.9|19.7|22.2|20|21.9|19.7|0
1714150800000|2024-04-26 17:00:00|21.88|19.68|21.99|19.79|22.2|20|21.7|19.5|0
1714151100000|2024-04-26 17:05:00|21.96|19.76|22.08|19.88|22.16|19.96|21.84|19.64|0
1714151400000|2024-04-26 17:10:00|22.05|19.85|21.87|19.67|22.1|19.9|21.84|19.64|0
1714151700000|2024-04-26 17:15:00|21.84|19.64|22.01|19.81|22.07|19.87|21.72|19.52|0
1714152000000|2024-04-26 17:20:00|21.95|19.75|21.78|19.58|21.98|19.78|21.72|19.52|0
1714152300000|2024-04-26 17:25:00|21.75|19.55|21.83|19.63|21.92|19.72|21.6|19.4|0
1714152600000|2024-04-26 17:30:00|21.77|19.57|21.69|19.49|21.98|19.78|21.51|19.31|0
1714152900000|2024-04-26 17:35:00|21.71|19.51|21.77|19.57|21.89|19.69|21.51|19.31|0
1714153200000|2024-04-26 17:40:00|21.8|19.6|22.06|19.86|22.42|20.22|21.8|19.6|0
1714153500000|2024-04-26 17:45:00|22.03|19.83|21.71|19.51|22.03|19.83|21.62|19.42|0
1714153800000|2024-04-26 17:50:00|21.65|19.45|21.79|19.59|21.79|19.59|21.62|19.42|0
1714154100000|2024-04-26 17:55:00|21.82|19.62|22.05|19.85|22.11|19.91|21.79|19.59|0
1714154400000|2024-04-26 18:00:00|22.02|19.82|22.29|20.09|22.41|20.21|21.97|19.77|0
1714154700000|2024-04-26 18:05:00|22.32|20.12|22.26|20.06|22.32|20.12|22.08|19.88|0
1714155000000|2024-04-26 18:10:00|22.29|20.09|22.31|20.11|22.35|20.15|22.08|19.88|0
1714155300000|2024-04-26 18:15:00|22.28|20.08|22.52|20.32|22.55|20.35|22.16|19.96|0
1714155600000|2024-04-26 18:20:00|22.55|20.35|22.55|20.35|22.67|20.47|22.34|20.14|0
1714155900000|2024-04-26 18:25:00|22.52|20.32|22.58|20.38|22.79|20.59|22.49|20.29|0
1714156200000|2024-04-26 18:30:00|22.61|20.41|23|20.8|23.03|20.83|22.61|20.41|0
1714156500000|2024-04-26 18:35:00|22.97|20.77|22.42|20.22|22.97|20.77|22.42|20.22|0
1714156800000|2024-04-26 18:40:00|22.45|20.25|22.45|20.25|22.57|20.37|22.3|20.1|0
1714157100000|2024-04-26 18:45:00|22.48|20.28|22.54|20.34|22.66|20.46|22.3|20.1|0
1714157400000|2024-04-26 18:50:00|22.51|20.31|22.65|20.45|22.72|20.52|22.45|20.25|0
1714157700000|2024-04-26 18:55:00|22.68|20.48|22.06|19.86|22.84|20.64|22.06|19.86|0
1714158000000|2024-04-26 19:00:00|22.12|19.92|22.2|20|22.44|20.24|21.97|19.77|0
1714158300000|2024-04-26 19:05:00|22.23|20.03|21.99|19.79|22.29|20.09|21.97|19.77|0
1714158600000|2024-04-26 19:10:00|21.97|19.77|21.91|19.71|22.14|19.94|21.29|19.09|0
1714158900000|2024-04-26 19:15:00|21.94|19.74|21.91|19.71|22.09|19.89|21.82|19.62|0
1714159200000|2024-04-26 19:20:00|21.94|19.74|21.67|19.47|21.97|19.77|21.65|19.45|0
1714159500000|2024-04-26 19:25:00|21.7|19.5|21.59|19.39|21.76|19.56|21.56|19.36|0
1714159800000|2024-04-26 19:30:00|21.61|19.41|22.05|19.85|22.08|19.88|21.59|19.39|0
1714160100000|2024-04-26 19:35:00|22.02|19.82|22.17|19.97|22.26|20.06|21.96|19.76|0
1714160400000|2024-04-26 19:40:00|22.2|20|22.79|20.59|22.95|20.75|22.11|19.91|0
1714160700000|2024-04-26 19:45:00|22.82|20.62|22.43|20.23|22.85|20.65|22.28|20.08|0
1714161000000|2024-04-26 19:50:00|22.46|20.26|22.7|20.5|22.73|20.53|22.37|20.17|0
1714161300000|2024-04-26 19:55:00|22.61|20.41|23.34|21.14|23.34|21.14|22.61|20.41|0
1714161600000|2024-04-26 20:00:00|23.22|21.02|23.06|20.86|23.25|21.05|23|20.8|0
1714161900000|2024-04-26 20:05:00|23.09|20.89|23.06|20.86|23.09|20.89|22.94|20.74|0
1714162200000|2024-04-26 20:10:00|23.03|20.83|23.21|21.01|23.27|21.07|23.03|20.83|0
1714350000000|2024-04-29 00:20:00|21.64|19.44|21.64|19.44|21.73|19.53|21.64|19.44|0
1714350300000|2024-04-29 00:25:00|21.67|19.47|21.61|19.41|21.67|19.47|21.58|19.38|0
1714350600000|2024-04-29 00:30:00|21.58|19.38|21.52|19.32|21.61|19.41|21.49|19.29|0
1714350900000|2024-04-29 00:35:00|21.49|19.29|21.43|19.23|21.5|19.3|21.39|19.19|0
1714351200000|2024-04-29 00:40:00|21.46|19.26|21.37|19.17|21.5|19.3|21.34|19.14|0
1714351500000|2024-04-29 00:45:00|21.34|19.14|21.39|19.19|21.42|19.22|21.31|19.11|0
1714351800000|2024-04-29 00:50:00|21.37|19.17|21.31|19.11|21.37|19.17|21.28|19.08|0
1714352100000|2024-04-29 00:55:00|21.28|19.08|21.33|19.13|21.35|19.15|21.25|19.05|0
1714352400000|2024-04-29 01:00:00|21.36|19.16|21.33|19.13|21.42|19.22|21.3|19.1|0
1714352700000|2024-04-29 01:05:00|21.3|19.1|21.18|18.98|21.33|19.13|21.16|18.96|0
1714353000000|2024-04-29 01:10:00|21.16|18.96|21.24|19.04|21.27|19.07|21.15|18.95|0
1714353300000|2024-04-29 01:15:00|21.21|19.01|21.21|19.01|21.21|19.01|21.11|18.91|0
1714353600000|2024-04-29 01:20:00|21.24|19.04|21.18|18.98|21.29|19.09|21.18|18.98|0
1714353900000|2024-04-29 01:25:00|21.15|18.95|21.15|18.95|21.21|19.01|21.15|18.95|0
1714354200000|2024-04-29 01:30:00|21.16|18.96|21.14|18.94|21.23|19.03|21.14|18.94|0
1714354500000|2024-04-29 01:35:00|21.12|18.92|21.09|18.89|21.26|19.06|21.03|18.83|0
1714354800000|2024-04-29 01:40:00|21.1|18.9|21.08|18.88|21.2|19|21.08|18.88|0
1714355100000|2024-04-29 01:45:00|21.11|18.91|21.11|18.91|21.17|18.97|21.02|18.82|0
1714355400000|2024-04-29 01:50:00|21.08|18.88|21.11|18.91|21.11|18.91|21.05|18.85|0
1714355700000|2024-04-29 01:55:00|21.08|18.88|20.85|18.65|21.14|18.94|20.79|18.59|0
1714356000000|2024-04-29 02:00:00|20.82|18.62|21.07|18.87|21.07|18.87|20.82|18.62|0
1714356300000|2024-04-29 02:05:00|21.06|18.86|21.02|18.82|21.16|18.96|20.99|18.79|0
1714356600000|2024-04-29 02:10:00|21.04|18.84|21.04|18.84|21.07|18.87|20.99|18.79|0
1714356900000|2024-04-29 02:15:00|21.01|18.81|21.07|18.87|21.08|18.88|21.01|18.81|0
1714357200000|2024-04-29 02:20:00|21.04|18.84|21.18|18.98|21.18|18.98|21.04|18.84|0
1714357500000|2024-04-29 02:25:00|21.15|18.95|21.15|18.95|21.21|19.01|21.09|18.89|0
1714357800000|2024-04-29 02:30:00|21.12|18.92|21.06|18.86|21.15|18.95|21.03|18.83|0
1714358100000|2024-04-29 02:35:00|21.03|18.83|20.95|18.75|21.09|18.89|20.95|18.75|0
1714358400000|2024-04-29 02:40:00|20.97|18.77|21|18.8|21.06|18.86|20.97|18.77|0
1714358700000|2024-04-29 02:45:00|20.97|18.77|20.97|18.77|21.06|18.86|20.97|18.77|0
1714359000000|2024-04-29 02:50:00|20.94|18.74|20.88|18.68|20.94|18.74|20.88|18.68|0
1714359300000|2024-04-29 02:55:00|20.9|18.7|21.02|18.82|21.05|18.85|20.9|18.7|0
1714359600000|2024-04-29 03:00:00|20.99|18.79|21.02|18.82|21.09|18.89|20.99|18.79|0
1714359900000|2024-04-29 03:05:00|21.01|18.81|21.02|18.82|21.08|18.88|20.99|18.79|0
1714360200000|2024-04-29 03:10:00|20.99|18.79|20.93|18.73|21.02|18.82|20.9|18.7|0
1714360500000|2024-04-29 03:15:00|20.96|18.76|20.96|18.76|21.01|18.81|20.96|18.76|0
1714360800000|2024-04-29 03:20:00|20.93|18.73|20.95|18.75|20.98|18.78|20.9|18.7|0
1714361100000|2024-04-29 03:25:00|20.98|18.78|21.01|18.81|21.01|18.81|20.95|18.75|0
1714361400000|2024-04-29 03:30:00|20.99|18.79|21.01|18.81|21.06|18.86|20.98|18.78|0
1714361700000|2024-04-29 03:35:00|21.04|18.84|20.95|18.75|21.04|18.84|20.93|18.73|0
1714362000000|2024-04-29 03:40:00|20.93|18.73|21|18.8|21.03|18.83|20.93|18.73|0
1714362300000|2024-04-29 03:45:00|20.99|18.79|21.03|18.83|21.06|18.86|20.97|18.77|0
1714362600000|2024-04-29 03:50:00|21|18.8|21.03|18.83|21.03|18.83|20.97|18.77|0
1714362900000|2024-04-29 03:55:00|21.04|18.84|21.08|18.88|21.08|18.88|21.04|18.84|0
1714363200000|2024-04-29 04:00:00|21.07|18.87|21.04|18.84|21.08|18.88|21.02|18.82|0
1714363500000|2024-04-29 04:05:00|21.02|18.82|21.05|18.85|21.14|18.94|20.99|18.79|0
1714363800000|2024-04-29 04:10:00|21.03|18.83|20.88|18.68|21.03|18.83|20.88|18.68|0
1714364100000|2024-04-29 04:15:00|20.89|18.69|20.99|18.79|21.05|18.85|20.88|18.68|0
1714364400000|2024-04-29 04:20:00|20.96|18.76|20.93|18.73|20.99|18.79|20.93|18.73|0
1714364700000|2024-04-29 04:25:00|20.94|18.74|20.9|18.7|20.98|18.78|20.84|18.64|0
1714365000000|2024-04-29 04:30:00|20.87|18.67|20.78|18.58|20.93|18.73|20.78|18.58|0
1714365300000|2024-04-29 04:35:00|20.77|18.57|20.84|18.64|20.84|18.64|20.73|18.53|0
1714365600000|2024-04-29 04:40:00|20.86|18.66|20.86|18.66|20.89|18.69|20.79|18.59|0
1714365900000|2024-04-29 04:45:00|20.89|18.69|20.75|18.55|20.89|18.69|20.72|18.52|0
1714366200000|2024-04-29 04:50:00|20.76|18.56|20.86|18.66|20.89|18.69|20.75|18.55|0
1714366500000|2024-04-29 04:55:00|20.87|18.67|20.86|18.66|20.89|18.69|20.8|18.6|0
1714366800000|2024-04-29 05:00:00|20.88|18.68|21|18.8|21|18.8|20.81|18.61|0
1714367100000|2024-04-29 05:05:00|20.97|18.77|20.97|18.77|21|18.8|20.91|18.71|0
1714367400000|2024-04-29 05:10:00|20.95|18.75|20.96|18.76|20.98|18.78|20.91|18.71|0
1714367700000|2024-04-29 05:15:00|20.93|18.73|20.93|18.73|20.99|18.79|20.93|18.73|0
1714368000000|2024-04-29 05:20:00|20.96|18.76|20.89|18.69|20.96|18.76|20.87|18.67|0
1714368300000|2024-04-29 05:25:00|20.87|18.67|20.79|18.59|20.87|18.67|20.79|18.59|0
1714368600000|2024-04-29 05:30:00|20.76|18.56|20.76|18.56|20.87|18.67|20.74|18.54|0
1714368900000|2024-04-29 05:35:00|20.79|18.59|20.73|18.53|20.82|18.62|20.73|18.53|0
1714369200000|2024-04-29 05:40:00|20.7|18.5|20.65|18.45|20.73|18.53|20.65|18.45|0
1714369500000|2024-04-29 05:45:00|20.67|18.47|20.64|18.44|20.73|18.53|20.64|18.44|0
1714369800000|2024-04-29 05:50:00|20.67|18.47|20.64|18.44|20.67|18.47|20.59|18.39|0
1714370100000|2024-04-29 05:55:00|20.67|18.47|20.58|18.38|20.67|18.47|20.58|18.38|0
1714370400000|2024-04-29 06:00:00|20.56|18.36|20.78|18.58|20.86|18.66|20.56|18.36|0
1714370700000|2024-04-29 06:05:00|20.81|18.61|20.89|18.69|20.98|18.78|20.75|18.55|0
1714371000000|2024-04-29 06:10:00|20.86|18.66|20.87|18.67|20.92|18.72|20.8|18.6|0
1714371300000|2024-04-29 06:15:00|20.86|18.66|20.83|18.63|20.9|18.7|20.8|18.6|0
1714371600000|2024-04-29 06:20:00|20.82|18.62|20.93|18.73|20.94|18.74|20.82|18.62|0
1714371900000|2024-04-29 06:25:00|20.94|18.74|20.92|18.72|21.02|18.82|20.9|18.7|0
1714372200000|2024-04-29 06:30:00|20.94|18.74|20.94|18.74|20.99|18.79|20.88|18.68|0
1714372500000|2024-04-29 06:35:00|20.96|18.76|21.03|18.83|21.05|18.85|20.91|18.71|0
1714372800000|2024-04-29 06:40:00|21.05|18.85|20.99|18.79|21.05|18.85|20.96|18.76|0
1714373100000|2024-04-29 06:45:00|20.97|18.77|21.01|18.81|21.04|18.84|20.96|18.76|0
1714373400000|2024-04-29 06:50:00|21.04|18.84|21.11|18.91|21.21|19.01|21.04|18.84|0
1714373700000|2024-04-29 06:55:00|21.1|18.9|21.18|18.98|21.18|18.98|21.07|18.87|0
1714374000000|2024-04-29 07:00:00|21.21|19.01|21.14|18.94|21.21|19.01|21.04|18.84|0
1714374300000|2024-04-29 07:05:00|21.15|18.95|21.06|18.86|21.26|19.06|21.03|18.83|0
1714374600000|2024-04-29 07:10:00|21.09|18.89|21.17|18.97|21.23|19.03|21|18.8|0
1714374900000|2024-04-29 07:15:00|21.15|18.95|21.17|18.97|21.26|19.06|21.13|18.93|0
1714375200000|2024-04-29 07:20:00|21.14|18.94|21.06|18.86|21.17|18.97|21|18.8|0
1714375500000|2024-04-29 07:25:00|21.03|18.83|21.11|18.91|21.14|18.94|21|18.8|0
1714375800000|2024-04-29 07:30:00|21.1|18.9|21.22|19.02|21.25|19.05|20.97|18.77|0
1714376100000|2024-04-29 07:35:00|21.21|19.01|21.05|18.85|21.25|19.05|20.99|18.79|0
1714376400000|2024-04-29 07:40:00|21.06|18.86|21.19|18.99|21.22|19.02|21.05|18.85|0
1714376700000|2024-04-29 07:45:00|21.18|18.98|21.16|18.96|21.36|19.16|21.16|18.96|0
1714377000000|2024-04-29 07:50:00|21.13|18.93|20.82|18.62|21.13|18.93|20.79|18.59|0
1714377300000|2024-04-29 07:55:00|20.79|18.59|20.87|18.67|20.96|18.76|20.79|18.59|0
1714377600000|2024-04-29 08:00:00|20.93|18.73|21.01|18.81|21.01|18.81|20.84|18.64|0
1714377900000|2024-04-29 08:05:00|21.04|18.84|20.81|18.61|21.07|18.87|20.75|18.55|0
1714378200000|2024-04-29 08:10:00|20.78|18.58|20.78|18.58|20.84|18.64|20.67|18.47|0
1714378500000|2024-04-29 08:15:00|20.81|18.61|20.89|18.69|20.89|18.69|20.75|18.55|0
1714378800000|2024-04-29 08:20:00|20.92|18.72|20.8|18.6|20.92|18.72|20.77|18.57|0
1714379100000|2024-04-29 08:25:00|20.77|18.57|21.08|18.88|21.18|18.98|20.77|18.57|0
1714379400000|2024-04-29 08:30:00|21.07|18.87|21.21|19.01|21.21|19.01|21.07|18.87|0
1714379700000|2024-04-29 08:35:00|21.2|19|21.12|18.92|21.22|19.02|21.09|18.89|0
1714380000000|2024-04-29 08:40:00|21.11|18.91|21.12|18.92|21.21|19.01|21.06|18.86|0
1714380300000|2024-04-29 08:45:00|21.15|18.95|21.23|19.03|21.32|19.12|21.09|18.89|0
1714380600000|2024-04-29 08:50:00|21.25|19.05|21.3|19.1|21.35|19.15|21.23|19.03|0
1714380900000|2024-04-29 08:55:00|21.32|19.12|21.37|19.17|21.52|19.32|21.29|19.09|0
1714381200000|2024-04-29 09:00:00|21.34|19.14|21.37|19.17|21.46|19.26|21.34|19.14|0
1714381500000|2024-04-29 09:05:00|21.4|19.2|21.31|19.11|21.4|19.2|21.28|19.08|0
1714381800000|2024-04-29 09:10:00|21.28|19.08|21.45|19.25|21.51|19.31|21.28|19.08|0
1714382100000|2024-04-29 09:15:00|21.42|19.22|21.59|19.39|21.59|19.39|21.39|19.19|0
1714382400000|2024-04-29 09:20:00|21.56|19.36|21.62|19.42|21.8|19.6|21.56|19.36|0
1714382700000|2024-04-29 09:25:00|21.59|19.39|21.65|19.45|21.68|19.48|21.55|19.35|0
1714383000000|2024-04-29 09:30:00|21.68|19.48|21.73|19.53|21.74|19.54|21.59|19.39|0
1714383300000|2024-04-29 09:35:00|21.7|19.5|21.53|19.33|21.7|19.5|21.5|19.3|0
1714383600000|2024-04-29 09:40:00|21.56|19.36|21.47|19.27|21.56|19.36|21.43|19.23|0
1714383900000|2024-04-29 09:45:00|21.5|19.3|21.58|19.38|21.58|19.38|21.47|19.27|0
1714384200000|2024-04-29 09:50:00|21.61|19.41|21.84|19.64|21.87|19.67|21.49|19.29|0
1714384500000|2024-04-29 09:55:00|21.81|19.61|21.96|19.76|22.02|19.82|21.81|19.61|0
1714384800000|2024-04-29 10:00:00|21.99|19.79|21.72|19.52|22.02|19.82|21.72|19.52|0
1714385100000|2024-04-29 10:05:00|21.75|19.55|21.67|19.47|21.81|19.61|21.66|19.46|0
1714385400000|2024-04-29 10:10:00|21.69|19.49|21.6|19.4|21.69|19.49|21.51|19.31|0
1714385700000|2024-04-29 10:15:00|21.63|19.43|21.42|19.22|21.63|19.43|21.39|19.19|0
1714386000000|2024-04-29 10:20:00|21.41|19.21|21.48|19.28|21.54|19.34|21.39|19.19|0
1714386300000|2024-04-29 10:25:00|21.46|19.26|21.45|19.25|21.59|19.39|21.45|19.25|0
1714386600000|2024-04-29 10:30:00|21.42|19.22|21.47|19.27|21.53|19.33|21.42|19.22|0
1714386900000|2024-04-29 10:35:00|21.5|19.3|21.44|19.24|21.56|19.36|21.41|19.21|0
1714387200000|2024-04-29 10:40:00|21.47|19.27|21.35|19.15|21.5|19.3|21.32|19.12|0
1714387500000|2024-04-29 10:45:00|21.32|19.12|21.24|19.04|21.38|19.18|21.24|19.04|0
1714387800000|2024-04-29 10:50:00|21.26|19.06|21.23|19.03|21.26|19.06|21.12|18.92|0
1714388100000|2024-04-29 10:55:00|21.2|19|21.29|19.09|21.35|19.15|21.18|18.98|0
1714388400000|2024-04-29 11:00:00|21.26|19.06|21.4|19.2|21.43|19.23|21.26|19.06|0
1714388700000|2024-04-29 11:05:00|21.37|19.17|21.41|19.21|21.46|19.26|21.37|19.17|0
1714389000000|2024-04-29 11:10:00|21.4|19.2|21.46|19.26|21.51|19.31|21.4|19.2|0
1714389300000|2024-04-29 11:15:00|21.48|19.28|21.42|19.22|21.54|19.34|21.42|19.22|0
1714389600000|2024-04-29 11:20:00|21.45|19.25|21.19|18.99|21.48|19.28|21.16|18.96|0
1714389900000|2024-04-29 11:25:00|21.16|18.96|20.9|18.7|21.16|18.96|20.9|18.7|0
1714390200000|2024-04-29 11:30:00|20.89|18.69|20.96|18.76|21.02|18.82|20.79|18.59|0
1714390500000|2024-04-29 11:35:00|20.99|18.79|20.96|18.76|21.1|18.9|20.96|18.76|0
1714390800000|2024-04-29 11:40:00|20.93|18.73|20.84|18.64|20.93|18.73|20.79|18.59|0
1714391100000|2024-04-29 11:45:00|20.87|18.67|20.81|18.61|20.87|18.67|20.75|18.55|0
1714391400000|2024-04-29 11:50:00|20.8|18.6|21.23|19.03|21.32|19.12|20.78|18.58|0
1714391700000|2024-04-29 11:55:00|21.26|19.06|21.34|19.14|21.34|19.14|21.26|19.06|0
1714392000000|2024-04-29 12:00:00|21.37|19.17|21.4|19.2|21.46|19.26|21.33|19.13|0
1714392300000|2024-04-29 12:05:00|21.37|19.17|21.25|19.05|21.37|19.17|21.14|18.94|0
1714392600000|2024-04-29 12:10:00|21.28|19.08|21.28|19.08|21.34|19.14|21.22|19.02|0
1714392900000|2024-04-29 12:15:00|21.31|19.11|21.31|19.11|21.37|19.17|21.28|19.08|0
1714393200000|2024-04-29 12:20:00|21.28|19.08|21.25|19.05|21.36|19.16|21.16|18.96|0
1714393500000|2024-04-29 12:25:00|21.28|19.08|21.45|19.25|21.48|19.28|21.27|19.07|0
1714393800000|2024-04-29 12:30:00|21.42|19.22|21.56|19.36|21.59|19.39|21.42|19.22|0
1714394100000|2024-04-29 12:35:00|21.59|19.39|21.53|19.33|21.67|19.47|21.5|19.3|0
1714394400000|2024-04-29 12:40:00|21.5|19.3|21.18|18.98|21.53|19.33|21.15|18.95|0
1714394700000|2024-04-29 12:45:00|21.15|18.95|21.24|19.04|21.26|19.06|21.12|18.92|0
1714395000000|2024-04-29 12:50:00|21.26|19.06|21.09|18.89|21.32|19.12|21.06|18.86|0
1714395300000|2024-04-29 12:55:00|21.12|18.92|21.17|18.97|21.26|19.06|21.06|18.86|0
1714395600000|2024-04-29 13:00:00|21.16|18.96|21.2|19|21.37|19.17|21.14|18.94|0
1714395900000|2024-04-29 13:05:00|21.17|18.97|21.4|19.2|21.41|19.21|21.14|18.94|0
1714396200000|2024-04-29 13:10:00|21.43|19.23|21.34|19.14|21.54|19.34|21.31|19.11|0
1714396500000|2024-04-29 13:15:00|21.37|19.17|21.19|18.99|21.48|19.28|21.19|18.99|0
1714396800000|2024-04-29 13:20:00|21.22|19.02|21.31|19.11|21.31|19.11|21.22|19.02|0
1714397100000|2024-04-29 13:25:00|21.33|19.13|20.91|18.71|21.39|19.19|20.91|18.71|0
1714397400000|2024-04-29 13:30:00|20.85|18.65|20.11|17.91|21.05|18.85|20.03|17.83|0
1714397700000|2024-04-29 13:35:00|20.08|17.88|20.74|18.54|20.8|18.6|20.08|17.88|0
1714398000000|2024-04-29 13:40:00|20.72|18.52|21.69|19.49|21.98|19.78|20.72|18.52|0
1714398300000|2024-04-29 13:45:00|21.66|19.46|21.25|19.05|21.74|19.54|21.16|18.96|0
1714398600000|2024-04-29 13:50:00|21.22|19.02|21.74|19.54|21.86|19.66|21.22|19.02|0
1714398900000|2024-04-29 13:55:00|21.68|19.48|21.39|19.19|21.8|19.6|21.33|19.13|0
1714399200000|2024-04-29 14:00:00|21.33|19.13|21.04|18.84|21.36|19.16|20.82|18.62|0
1714399500000|2024-04-29 14:05:00|21.07|18.87|20.84|18.64|21.21|19.01|20.7|18.5|0
1714399800000|2024-04-29 14:10:00|20.87|18.67|20.56|18.36|20.96|18.76|20.53|18.33|0
1714400100000|2024-04-29 14:15:00|20.59|18.39|20.56|18.36|20.67|18.47|20.31|18.11|0
1714400400000|2024-04-29 14:20:00|20.47|18.27|20.64|18.44|20.84|18.64|20.25|18.05|0
1714400700000|2024-04-29 14:25:00|20.61|18.41|20.58|18.38|20.67|18.47|20.42|18.22|0
1714401000000|2024-04-29 14:30:00|20.55|18.35|20.19|17.99|20.55|18.35|20.14|17.94|0
1714401300000|2024-04-29 14:35:00|20.22|18.02|20.94|18.74|21.11|18.91|20.19|17.99|0
1714401600000|2024-04-29 14:40:00|20.97|18.77|20.77|18.57|21.06|18.86|20.66|18.46|0
1714401900000|2024-04-29 14:45:00|20.74|18.54|21.17|18.97|21.31|19.11|20.74|18.54|0
1714402200000|2024-04-29 14:50:00|21.14|18.94|20.67|18.47|21.25|19.05|20.53|18.33|0
1714402500000|2024-04-29 14:55:00|20.65|18.45|20.59|18.39|20.7|18.5|20.39|18.19|0
1714402800000|2024-04-29 15:00:00|20.56|18.36|20.67|18.47|20.84|18.64|20.5|18.3|0
1714403100000|2024-04-29 15:05:00|20.64|18.44|20.81|18.61|21.07|18.87|20.64|18.44|0
1714403400000|2024-04-29 15:10:00|20.78|18.58|20.72|18.52|20.95|18.75|20.67|18.47|0
1714403700000|2024-04-29 15:15:00|20.75|18.55|19.97|17.77|20.83|18.63|19.97|17.77|0
1714404000000|2024-04-29 15:20:00|20|17.8|20.22|18.02|20.36|18.16|19.97|17.77|0
1714404300000|2024-04-29 15:25:00|20.24|18.04|19.95|17.75|20.27|18.07|19.92|17.72|0
1714404600000|2024-04-29 15:30:00|20.01|17.81|20.42|18.22|20.45|18.25|19.98|17.78|0
1714404900000|2024-04-29 15:35:00|20.45|18.25|20.48|18.28|20.59|18.39|20.34|18.14|0
1714405200000|2024-04-29 15:40:00|20.45|18.25|19.92|17.72|20.53|18.33|19.89|17.69|0
1714405500000|2024-04-29 15:45:00|19.94|17.74|20.19|17.99|20.36|18.16|19.94|17.74|0
1714405800000|2024-04-29 15:50:00|20.16|17.96|20.16|17.96|20.25|18.05|20.02|17.82|0
1714406100000|2024-04-29 15:55:00|20.13|17.93|19.8|17.6|20.16|17.96|19.77|17.57|0
1714406400000|2024-04-29 16:00:00|19.83|17.63|19.72|17.52|19.96|17.76|19.63|17.43|0
1714406700000|2024-04-29 16:05:00|19.74|17.54|19.66|17.46|19.74|17.54|19.47|17.27|0
1714407000000|2024-04-29 16:10:00|19.63|17.43|19.52|17.32|19.66|17.46|19.47|17.27|0
1714407300000|2024-04-29 16:15:00|19.49|17.29|19.46|17.26|19.52|17.32|19.32|17.14|0
1714407600000|2024-04-29 16:20:00|19.49|17.29|19.49|17.29|19.57|17.37|19.41|17.21|0
1714407900000|2024-04-29 16:25:00|19.46|17.26|19.29|17.11|19.62|17.42|19.29|17.11|0
1714408200000|2024-04-29 16:30:00|19.26|17.08|19.17|17|19.46|17.26|19.09|16.93|0
1714408500000|2024-04-29 16:35:00|19.2|17.03|19.34|17.15|19.37|17.18|19.17|17|0
1714408800000|2024-04-29 16:40:00|19.31|17.13|19.31|17.13|19.75|17.55|19.17|17|0
1714409100000|2024-04-29 16:45:00|19.28|17.1|19.37|17.17|19.44|17.24|19.17|17|0
1714409400000|2024-04-29 16:50:00|19.34|17.15|19.61|17.41|19.69|17.49|19.34|17.15|0
1714409700000|2024-04-29 16:55:00|19.58|17.38|19.5|17.3|19.69|17.49|19.48|17.28|0
1714410000000|2024-04-29 17:00:00|19.53|17.33|19.55|17.35|19.75|17.55|19.47|17.27|0
1714410300000|2024-04-29 17:05:00|19.53|17.33|19.66|17.46|19.88|17.68|19.53|17.33|0
1714410600000|2024-04-29 17:10:00|19.63|17.43|19.58|17.38|19.77|17.57|19.58|17.38|0
1714410900000|2024-04-29 17:15:00|19.6|17.4|19.52|17.32|19.71|17.51|19.41|17.21|0
1714411200000|2024-04-29 17:20:00|19.49|17.29|19.24|17.06|19.52|17.32|19.21|17.04|0
1714411500000|2024-04-29 17:25:00|19.27|17.08|19.01|16.86|19.27|17.08|19.01|16.86|0
1714411800000|2024-04-29 17:30:00|18.95|16.81|18.95|16.81|19.23|17.06|18.92|16.78|0
1714412100000|2024-04-29 17:35:00|18.92|16.78|19.03|16.88|19.09|16.93|18.89|16.76|0
1714412400000|2024-04-29 17:40:00|19.06|16.9|18.97|16.83|19.06|16.9|18.92|16.78|0
1714412700000|2024-04-29 17:45:00|18.95|16.8|19.06|16.9|19.09|16.92|18.86|16.73|0
1714413000000|2024-04-29 17:50:00|19.09|16.92|19.17|17|19.2|17.02|18.97|16.82|0
1714413300000|2024-04-29 17:55:00|19.2|17.02|19.19|17.02|19.28|17.1|19|16.85|0
1714413600000|2024-04-29 18:00:00|19.22|17.05|19.47|17.27|19.64|17.44|19.22|17.05|0
1714413900000|2024-04-29 18:05:00|19.5|17.3|19.47|17.27|19.64|17.44|19.47|17.27|0
1714414200000|2024-04-29 18:10:00|19.5|17.3|19.5|17.3|19.61|17.41|19.42|17.22|0
1714414500000|2024-04-29 18:15:00|19.52|17.32|19.58|17.38|19.6|17.4|19.33|17.14|0
1714414800000|2024-04-29 18:20:00|19.55|17.35|19.6|17.4|19.63|17.43|19.41|17.21|0
1714415100000|2024-04-29 18:25:00|19.63|17.43|19.76|17.56|19.82|17.62|19.52|17.32|0
1714415400000|2024-04-29 18:30:00|19.79|17.59|20.57|18.37|21|18.8|19.79|17.59|0
1714415700000|2024-04-29 18:35:00|20.54|18.34|20.54|18.34|20.71|18.51|20.37|18.17|0
1714416000000|2024-04-29 18:40:00|20.48|18.28|20.01|17.81|20.51|18.31|19.98|17.78|0
1714416300000|2024-04-29 18:45:00|19.98|17.78|20.03|17.83|20.06|17.86|19.92|17.72|0
1714416600000|2024-04-29 18:50:00|20|17.8|20.11|17.91|20.17|17.97|19.92|17.72|0
1714416900000|2024-04-29 18:55:00|20.06|17.86|19.89|17.69|20.11|17.91|19.78|17.58|0
1714417200000|2024-04-29 19:00:00|20|17.8|21.84|19.64|22.3|20.1|20|17.8|0
1714417500000|2024-04-29 19:05:00|21.87|19.67|21.51|19.31|22.6|20.4|21.42|19.22|0
1714417800000|2024-04-29 19:10:00|21.48|19.28|21.36|19.16|21.63|19.43|21.22|19.02|0
1714418100000|2024-04-29 19:15:00|21.33|19.13|21.21|19.01|21.57|19.37|21.07|18.87|0
1714418400000|2024-04-29 19:20:00|21.19|18.99|21.07|18.87|21.19|18.99|20.67|18.47|0
1714418700000|2024-04-29 19:25:00|21.04|18.84|20.98|18.78|21.18|18.98|20.75|18.55|0
1714419000000|2024-04-29 19:30:00|20.95|18.75|20.69|18.49|20.95|18.75|20.69|18.49|0
1714419300000|2024-04-29 19:35:00|20.72|18.52|20.92|18.72|21.09|18.89|20.6|18.4|0
1714419600000|2024-04-29 19:40:00|20.89|18.69|20.51|18.31|21.06|18.86|20.43|18.23|0
1714419900000|2024-04-29 19:45:00|20.6|18.4|20.74|18.54|20.74|18.54|20.37|18.17|0
1714420200000|2024-04-29 19:50:00|20.65|18.45|19.75|17.55|20.65|18.45|19.67|17.47|0
1714420500000|2024-04-29 19:55:00|19.65|17.45|18.87|16.74|19.73|17.53|18.87|16.74|0
1714420800000|2024-04-29 20:00:00|18.84|16.71|18.76|16.63|18.84|16.71|18.45|16.37|0
1714421100000|2024-04-29 20:05:00|18.73|16.61|18.81|16.68|18.87|16.73|18.67|16.56|0
1714421400000|2024-04-29 20:10:00|18.84|16.71|18.87|16.73|18.9|16.76|18.73|16.61|0
1714421700000|2024-04-29 20:15:00|18.84|16.71|18.81|16.68|18.87|16.73|18.78|16.65|0
1714422000000|2024-04-29 20:20:00|18.84|16.7|18.81|16.68|18.84|16.7|18.78|16.65|0
1714422300000|2024-04-29 20:25:00|18.83|16.7|18.92|16.77|18.92|16.77|18.81|16.68|0
1714422600000|2024-04-29 20:30:00|18.94|16.8|18.89|16.75|18.94|16.8|18.83|16.7|0
1714422900000|2024-04-29 20:35:00|18.86|16.72|18.83|16.7|18.89|16.75|18.8|16.67|0
1714423200000|2024-04-29 20:40:00|18.8|16.67|18.85|16.72|18.88|16.74|18.77|16.65|0
1714423500000|2024-04-29 20:45:00|18.88|16.74|18.94|16.79|19.05|16.89|18.88|16.74|0
1714423800000|2024-04-29 20:50:00|18.95|16.8|18.96|16.81|18.99|16.84|18.91|16.77|0
1714424100000|2024-04-29 20:55:00|18.99|16.84|18.86|16.73|19.05|16.89|18.86|16.73|0
1714424400000|2024-04-29 21:00:00|18.88|16.74|18.88|16.75|18.92|16.77|18.85|16.72|0
1714424700000|2024-04-29 21:05:00|18.84|16.71|18.82|16.69|18.86|16.72|18.81|16.68|0
1714425000000|2024-04-29 21:10:00|18.81|16.68|18.78|16.66|18.81|16.68|18.78|16.65|0
1714425300000|2024-04-29 21:15:00|18.85|16.71|18.81|16.68|18.85|16.71|18.77|16.65|0
1714425600000|2024-04-29 21:20:00|18.85|16.71|18.81|16.68|18.85|16.71|18.81|16.68|0
1714425900000|2024-04-29 21:25:00|18.79|16.66|18.76|16.63|18.81|16.68|18.76|16.63|0
1714426200000|2024-04-29 21:30:00|18.8|16.68|18.81|16.68|18.81|16.68|18.8|16.68|0
1714426500000|2024-04-29 21:35:00|18.79|16.66|18.74|16.62|18.79|16.66|18.74|16.62|0
1714426800000|2024-04-29 21:40:00|18.77|16.61|18.78|16.65|18.78|16.65|18.77|16.61|0
1714427100000|2024-04-29 21:45:00|18.79|16.66|18.83|16.69|18.86|16.72|18.79|16.66|0
1714427400000|2024-04-29 21:50:00|18.78|16.7|18.78|16.66|18.78|16.7|18.78|16.65|0
1714427700000|2024-04-29 21:55:00|18.8|16.65|18.79|16.66|18.8|16.67|18.75|16.63|0
1714428000000|2024-04-29 22:00:00|18.78|16.65|19.09|16.93|19.12|16.95|18.78|16.65|0
1714428300000|2024-04-29 22:05:00|19.07|16.91|19.1|16.94|19.13|16.96|19.04|16.89|0
1714428600000|2024-04-29 22:10:00|19.07|16.91|19.12|16.96|19.15|16.99|18.98|16.84|0
1714428900000|2024-04-29 22:15:00|19.1|16.93|19.09|16.93|19.18|17.01|19.04|16.88|0
1714429200000|2024-04-29 22:20:00|19.07|16.91|19.15|16.98|19.18|17.01|19.07|16.91|0
1714429500000|2024-04-29 22:25:00|19.12|16.96|19.09|16.93|19.15|16.98|19.06|16.9|0
1714429800000|2024-04-29 22:30:00|19.12|16.95|19.09|16.93|19.12|16.95|19.06|16.9|0
1714430100000|2024-04-29 22:35:00|19.14|16.98|19.23|17.05|19.26|17.08|19.12|16.95|0
1714430400000|2024-04-29 22:40:00|19.2|17.03|19.23|17.05|19.23|17.05|19.2|17.02|0
1714430700000|2024-04-29 22:45:00|19.28|17.1|19.22|17.05|19.31|17.12|19.17|17|0
1714431000000|2024-04-29 22:50:00|19.25|17.07|19.25|17.07|19.25|17.07|19.19|17.02|0
1714431300000|2024-04-29 22:55:00|19.24|17.06|19.19|17.02|19.26|17.08|19.16|16.99|0
1714431600000|2024-04-29 23:00:00|19.16|16.99|19.13|16.97|19.19|17.02|19.1|16.94|0
1714431900000|2024-04-29 23:05:00|19.12|16.95|19.13|16.96|19.16|16.99|19.12|16.95|0
1714432200000|2024-04-29 23:10:00|19.12|16.95|19.16|16.99|19.16|16.99|19.04|16.89|0
1714432500000|2024-04-29 23:15:00|19.15|16.96|19.15|16.98|19.15|16.99|19.13|16.96|0
1714432800000|2024-04-29 23:20:00|19.12|16.96|19.21|17.03|19.24|17.06|19.12|16.96|0
1714433100000|2024-04-29 23:25:00|19.18|17.01|19.21|17.03|19.21|17.03|19.15|16.98|0
1714433400000|2024-04-29 23:30:00|19.18|17.01|19.15|16.98|19.18|17.01|19.12|16.95|0
1714433700000|2024-04-29 23:35:00|19.16|16.99|19.14|16.98|19.17|17|19.12|16.95|0
1714434000000|2024-04-29 23:40:00|19.12|16.95|19.11|16.95|19.14|16.98|19.09|16.92|0
1714434300000|2024-04-29 23:45:00|19.09|16.92|19.05|16.9|19.11|16.95|19.03|16.87|0
1714434600000|2024-04-29 23:50:00|19.08|16.92|19.08|16.92|19.08|16.92|19.05|16.9|0
1714434900000|2024-04-29 23:55:00|19.05|16.9|19.11|16.94|19.11|16.94|19.05|16.89|0
1714435200000|2024-04-30 00:00:00|19.14|16.97|19.36|17.17|19.39|17.2|19.14|16.97|0
1714435500000|2024-04-30 00:05:00|19.33|17.14|19.22|17.04|19.39|17.2|19.22|17.04|0
1714435800000|2024-04-30 00:10:00|19.25|17.07|19.33|17.14|19.42|17.22|19.25|17.07|0
1714436100000|2024-04-30 00:15:00|19.32|17.13|19.77|17.57|19.8|17.6|19.24|17.06|0
1714436400000|2024-04-30 00:20:00|19.78|17.58|19.74|17.54|19.8|17.6|19.69|17.49|0
1714436700000|2024-04-30 00:25:00|19.73|17.53|19.71|17.51|19.73|17.53|19.66|17.46|0
1714437000000|2024-04-30 00:30:00|19.74|17.54|19.74|17.54|19.74|17.54|19.68|17.48|0
1714437300000|2024-04-30 00:35:00|19.75|17.55|19.68|17.48|19.76|17.56|19.68|17.48|0
1714437600000|2024-04-30 00:40:00|19.71|17.51|19.68|17.48|19.76|17.56|19.68|17.48|0
1714437900000|2024-04-30 00:45:00|19.71|17.51|19.77|17.57|19.77|17.57|19.68|17.48|0
1714438200000|2024-04-30 00:50:00|19.76|17.56|19.76|17.56|19.76|17.56|19.69|17.49|0
1714438500000|2024-04-30 00:55:00|19.78|17.58|19.92|17.72|19.92|17.72|19.76|17.56|0
1714438800000|2024-04-30 01:00:00|19.89|17.69|19.81|17.61|19.95|17.75|19.81|17.61|0
1714439100000|2024-04-30 01:05:00|19.83|17.63|19.86|17.66|19.92|17.72|19.81|17.61|0
1714439400000|2024-04-30 01:10:00|19.89|17.69|19.75|17.55|19.89|17.69|19.75|17.55|0
1714439700000|2024-04-30 01:15:00|19.72|17.52|19.75|17.55|19.8|17.6|19.69|17.49|0
1714440000000|2024-04-30 01:20:00|19.73|17.53|19.77|17.57|19.77|17.57|19.72|17.52|0
1714440300000|2024-04-30 01:25:00|19.74|17.54|19.71|17.51|19.74|17.54|19.7|17.5|0
1714440600000|2024-04-30 01:30:00|19.74|17.54|19.78|17.58|19.79|17.59|19.66|17.46|0
1714440900000|2024-04-30 01:35:00|19.79|17.59|19.76|17.56|19.79|17.59|19.66|17.46|0
1714441200000|2024-04-30 01:40:00|19.75|17.55|19.73|17.53|19.76|17.56|19.71|17.51|0
1714441500000|2024-04-30 01:45:00|19.71|17.51|19.68|17.48|19.73|17.53|19.68|17.48|0
1714441800000|2024-04-30 01:50:00|19.71|17.51|19.79|17.59|19.79|17.59|19.68|17.48|0
1714442100000|2024-04-30 01:55:00|19.76|17.56|19.8|17.6|19.81|17.61|19.76|17.56|0
1714442400000|2024-04-30 02:00:00|19.78|17.58|19.78|17.58|19.81|17.61|19.78|17.58|0
1714442700000|2024-04-30 02:05:00|19.81|17.61|19.75|17.55|19.81|17.61|19.75|17.55|0
1714443000000|2024-04-30 02:10:00|19.72|17.52|19.83|17.63|19.83|17.63|19.72|17.52|0
1714443300000|2024-04-30 02:15:00|19.8|17.6|19.8|17.6|19.83|17.63|19.8|17.6|0
1714443600000|2024-04-30 02:20:00|19.77|17.57|19.77|17.57|19.8|17.6|19.72|17.52|0
1714443900000|2024-04-30 02:25:00|19.8|17.6|19.77|17.57|19.8|17.6|19.77|17.57|0
1714444200000|2024-04-30 02:30:00|19.8|17.6|19.77|17.57|19.8|17.6|19.74|17.54|0
1714444500000|2024-04-30 02:35:00|19.74|17.54|19.77|17.57|19.77|17.57|19.66|17.46|0
1714444800000|2024-04-30 02:40:00|19.75|17.55|19.79|17.59|19.79|17.59|19.71|17.51|0
1714445100000|2024-04-30 02:45:00|19.78|17.58|19.87|17.67|19.87|17.67|19.76|17.56|0
1714445400000|2024-04-30 02:50:00|19.84|17.64|19.87|17.67|19.9|17.7|19.82|17.62|0
1714445700000|2024-04-30 02:55:00|19.88|17.68|19.9|17.7|19.9|17.7|19.87|17.67|0
1714446000000|2024-04-30 03:00:00|19.87|17.67|19.87|17.67|19.9|17.7|19.84|17.64|0
1714446300000|2024-04-30 03:05:00|19.88|17.68|19.92|17.72|19.95|17.75|19.84|17.64|0
1714446600000|2024-04-30 03:10:00|19.95|17.75|19.92|17.72|19.95|17.75|19.92|17.72|0
1714446900000|2024-04-30 03:15:00|19.89|17.69|19.91|17.71|19.92|17.72|19.89|17.69|0
1714447200000|2024-04-30 03:20:00|19.94|17.74|19.83|17.63|19.94|17.74|19.83|17.63|0
1714447500000|2024-04-30 03:25:00|19.86|17.66|19.85|17.65|19.88|17.68|19.83|17.63|0
1714447800000|2024-04-30 03:30:00|19.83|17.63|19.77|17.57|19.85|17.65|19.77|17.57|0
1714448100000|2024-04-30 03:35:00|19.74|17.54|19.71|17.51|19.8|17.6|19.71|17.51|0
1714448400000|2024-04-30 03:40:00|19.74|17.54|19.77|17.57|19.78|17.58|19.71|17.51|0
1714448700000|2024-04-30 03:45:00|19.74|17.54|19.79|17.59|19.79|17.59|19.74|17.54|0
1714449000000|2024-04-30 03:50:00|19.76|17.56|19.73|17.53|19.76|17.56|19.71|17.51|0
1714449300000|2024-04-30 03:55:00|19.71|17.51|19.73|17.53|19.76|17.56|19.71|17.51|0
1714449600000|2024-04-30 04:00:00|19.75|17.55|19.73|17.53|19.76|17.56|19.7|17.5|0
1714450200000|2024-04-30 04:10:00|19.76|17.56|19.78|17.58|19.78|17.58|19.75|17.55|0
1714450500000|2024-04-30 04:15:00|19.81|17.61|19.83|17.63|19.84|17.64|19.81|17.61|0
1714450800000|2024-04-30 04:20:00|19.81|17.61|19.86|17.66|19.86|17.66|19.81|17.61|0
1714451100000|2024-04-30 04:25:00|19.85|17.65|19.83|17.63|19.86|17.66|19.83|17.63|0
1714451400000|2024-04-30 04:30:00|19.8|17.6|19.85|17.65|19.86|17.66|19.8|17.6|0
1714451700000|2024-04-30 04:35:00|19.83|17.63|19.88|17.68|19.88|17.68|19.83|17.63|0
1714452000000|2024-04-30 04:40:00|19.85|17.65|19.93|17.73|19.93|17.73|19.85|17.65|0
1714452300000|2024-04-30 04:45:00|19.92|17.72|19.88|17.68|19.93|17.73|19.85|17.65|0
1714452600000|2024-04-30 04:50:00|19.85|17.65|19.87|17.67|19.9|17.7|19.85|17.65|0
1714452900000|2024-04-30 04:55:00|19.9|17.7|19.87|17.67|19.93|17.73|19.84|17.64|0
1714453200000|2024-04-30 05:00:00|19.86|17.66|19.95|17.75|19.95|17.75|19.84|17.64|0
1714453500000|2024-04-30 05:05:00|19.98|17.78|19.87|17.67|19.98|17.78|19.87|17.67|0
1714453800000|2024-04-30 05:10:00|19.84|17.64|19.95|17.75|19.95|17.75|19.81|17.61|0
1714454100000|2024-04-30 05:15:00|19.92|17.72|19.97|17.77|19.97|17.77|19.92|17.72|0
1714454400000|2024-04-30 05:20:00|20.03|17.83|19.99|17.79|20.06|17.86|19.99|17.79|0
1714454700000|2024-04-30 05:25:00|20|17.8|20.02|17.82|20.05|17.85|19.97|17.77|0
1714455000000|2024-04-30 05:30:00|20.05|17.85|20.16|17.96|20.16|17.96|20.02|17.82|0
1714455300000|2024-04-30 05:35:00|20.13|17.93|20.44|18.24|20.47|18.27|20.13|17.93|0
1714455600000|2024-04-30 05:40:00|20.47|18.27|20.41|18.21|20.53|18.33|20.36|18.16|0
1714455900000|2024-04-30 05:45:00|20.38|18.18|20.35|18.15|20.4|18.2|20.32|18.12|0
1714456200000|2024-04-30 05:50:00|20.32|18.12|20.13|17.93|20.32|18.12|20.13|17.93|0
1714456500000|2024-04-30 05:55:00|20.15|17.95|19.98|17.78|20.15|17.95|19.98|17.78|0
1714456800000|2024-04-30 06:00:00|20.01|17.81|19.64|17.44|20.04|17.84|19.62|17.42|0
1714457100000|2024-04-30 06:05:00|19.65|17.45|19.77|17.57|19.87|17.67|19.62|17.42|0
1714457400000|2024-04-30 06:10:00|19.79|17.59|19.7|17.5|19.84|17.64|19.67|17.47|0
1714457700000|2024-04-30 06:15:00|19.73|17.53|19.7|17.5|19.76|17.56|19.67|17.47|0
1714458000000|2024-04-30 06:20:00|19.73|17.53|19.68|17.48|19.77|17.57|19.68|17.48|0
1714458300000|2024-04-30 06:25:00|19.7|17.5|19.72|17.52|19.86|17.66|19.7|17.5|0
1714458600000|2024-04-30 06:30:00|19.75|17.55|19.64|17.44|19.75|17.55|19.61|17.41|0
1714458900000|2024-04-30 06:35:00|19.67|17.47|19.61|17.41|19.69|17.49|19.58|17.38|0
1714459200000|2024-04-30 06:40:00|19.6|17.4|19.66|17.46|19.66|17.46|19.58|17.38|0
1714459500000|2024-04-30 06:45:00|19.76|17.56|19.71|17.51|19.8|17.6|19.66|17.46|0
1714459800000|2024-04-30 06:50:00|19.69|17.49|19.58|17.38|19.71|17.51|19.55|17.35|0
1714460100000|2024-04-30 06:55:00|19.6|17.4|19.68|17.48|19.71|17.51|19.6|17.4|0
1714460400000|2024-04-30 07:00:00|19.71|17.51|19.64|17.44|19.74|17.54|19.56|17.36|0
1714460700000|2024-04-30 07:05:00|19.63|17.43|19.87|17.67|19.9|17.7|19.61|17.41|0
1714461000000|2024-04-30 07:10:00|19.84|17.64|19.95|17.75|19.95|17.75|19.81|17.61|0
1714461300000|2024-04-30 07:15:00|19.94|17.74|19.98|17.78|19.98|17.78|19.84|17.64|0
1714461600000|2024-04-30 07:20:00|20.01|17.81|19.85|17.65|20.03|17.83|19.84|17.64|0
1714461900000|2024-04-30 07:25:00|19.84|17.64|19.73|17.53|19.86|17.66|19.67|17.47|0
1714462200000|2024-04-30 07:30:00|19.75|17.55|19.7|17.5|19.75|17.55|19.56|17.36|0
1714462500000|2024-04-30 07:35:00|19.71|17.51|19.8|17.6|19.86|17.66|19.71|17.51|0
1714462800000|2024-04-30 07:40:00|19.78|17.58|19.58|17.38|19.78|17.58|19.56|17.36|0
1714463100000|2024-04-30 07:45:00|19.57|17.37|19.69|17.49|19.72|17.52|19.55|17.35|0
1714463400000|2024-04-30 07:50:00|19.72|17.52|19.85|17.65|19.88|17.68|19.65|17.45|0
1714463700000|2024-04-30 07:55:00|19.88|17.68|19.79|17.59|19.91|17.71|19.79|17.59|0
1714464000000|2024-04-30 08:00:00|19.82|17.62|19.74|17.54|19.82|17.62|19.66|17.46|0
1714464300000|2024-04-30 08:05:00|19.77|17.57|19.87|17.67|19.93|17.73|19.71|17.51|0
1714464600000|2024-04-30 08:10:00|19.9|17.7|19.98|17.78|20.07|17.87|19.9|17.7|0
1714464900000|2024-04-30 08:15:00|20.01|17.81|19.92|17.72|20.04|17.84|19.86|17.66|0
1714465200000|2024-04-30 08:20:00|19.91|17.71|19.92|17.72|19.99|17.79|19.81|17.61|0
1714465500000|2024-04-30 08:25:00|19.89|17.69|19.86|17.66|19.92|17.72|19.73|17.53|0
1714465800000|2024-04-30 08:30:00|19.89|17.69|19.97|17.77|19.97|17.77|19.78|17.58|0
1714466100000|2024-04-30 08:35:00|20|17.8|20.01|17.81|20.05|17.85|19.89|17.69|0
1714466400000|2024-04-30 08:40:00|20|17.8|20.02|17.82|20.11|17.91|19.96|17.76|0
1714466700000|2024-04-30 08:45:00|20.01|17.81|20.05|17.85|20.11|17.91|20.01|17.81|0
1714467000000|2024-04-30 08:50:00|20.08|17.88|20.36|18.16|20.36|18.16|20.05|17.85|0
1714467300000|2024-04-30 08:55:00|20.33|18.13|20.31|18.11|20.33|18.13|20.22|18.02|0
1714467600000|2024-04-30 09:00:00|20.3|18.1|20.04|17.84|20.45|18.25|20.02|17.82|0
1714467900000|2024-04-30 09:05:00|20.07|17.87|20.29|18.09|20.32|18.12|20.02|17.82|0
1714468200000|2024-04-30 09:10:00|20.27|18.07|20.29|18.09|20.38|18.18|20.26|18.06|0
1714468500000|2024-04-30 09:15:00|20.26|18.06|20.09|17.89|20.32|18.12|20.07|17.87|0
1714468800000|2024-04-30 09:20:00|20.12|17.92|19.9|17.7|20.12|17.92|19.9|17.7|0
1714469100000|2024-04-30 09:25:00|19.87|17.67|20.01|17.81|20.03|17.83|19.81|17.61|0
1714469400000|2024-04-30 09:30:00|20.03|17.83|20|17.8|20.06|17.86|19.87|17.67|0
1714469700000|2024-04-30 09:35:00|20.03|17.83|19.95|17.75|20.09|17.89|19.93|17.73|0
1714470000000|2024-04-30 09:40:00|19.92|17.72|19.89|17.69|20.06|17.86|19.89|17.69|0
1714470300000|2024-04-30 09:45:00|19.92|17.72|19.89|17.69|20|17.8|19.8|17.6|0
1714470600000|2024-04-30 09:50:00|19.87|17.67|20.16|17.96|20.19|17.99|19.86|17.66|0
1714470900000|2024-04-30 09:55:00|20.19|17.99|20.02|17.82|20.19|17.99|19.99|17.79|0
1714471200000|2024-04-30 10:00:00|19.99|17.79|20.02|17.82|20.1|17.9|19.99|17.79|0
1714471500000|2024-04-30 10:05:00|20.05|17.85|20.1|17.9|20.1|17.9|20.02|17.82|0
1714471800000|2024-04-30 10:10:00|20.07|17.87|20.04|17.84|20.1|17.9|19.96|17.76|0
1714472100000|2024-04-30 10:15:00|20.03|17.83|20.01|17.81|20.1|17.9|19.98|17.78|0
1714472400000|2024-04-30 10:20:00|19.98|17.78|19.95|17.75|20.04|17.84|19.9|17.7|0
1714472700000|2024-04-30 10:25:00|19.94|17.74|20.01|17.81|20.04|17.84|19.94|17.74|0
1714473000000|2024-04-30 10:30:00|20.03|17.83|20|17.8|20.09|17.89|19.92|17.72|0
1714473300000|2024-04-30 10:35:00|20.03|17.83|19.84|17.64|20.06|17.86|19.81|17.61|0
1714473600000|2024-04-30 10:40:00|19.86|17.66|19.92|17.72|19.95|17.75|19.81|17.61|0
1714473900000|2024-04-30 10:45:00|19.89|17.69|19.54|17.34|19.89|17.69|19.53|17.33|0
1714474200000|2024-04-30 10:50:00|19.56|17.36|19.5|17.3|19.56|17.36|19.42|17.22|0
1714474500000|2024-04-30 10:55:00|19.47|17.27|19.36|17.17|19.5|17.3|19.36|17.17|0
1714474800000|2024-04-30 11:00:00|19.37|17.18|19.61|17.41|19.63|17.43|19.33|17.14|0
1714475100000|2024-04-30 11:05:00|19.58|17.38|19.41|17.21|19.63|17.43|19.41|17.21|0
1714475400000|2024-04-30 11:10:00|19.38|17.19|19.35|17.16|19.41|17.21|19.3|17.11|0
1714475700000|2024-04-30 11:15:00|19.32|17.14|19.41|17.21|19.44|17.24|19.32|17.14|0
1714476000000|2024-04-30 11:20:00|19.44|17.24|19.6|17.4|19.63|17.43|19.41|17.21|0
1714476300000|2024-04-30 11:25:00|19.57|17.37|19.57|17.37|19.68|17.48|19.49|17.29|0
1714476600000|2024-04-30 11:30:00|19.6|17.4|19.57|17.37|19.68|17.48|19.51|17.31|0
1714476900000|2024-04-30 11:35:00|19.59|17.39|19.59|17.39|19.7|17.5|19.59|17.39|0
1714477200000|2024-04-30 11:40:00|19.56|17.36|19.62|17.42|19.73|17.53|19.56|17.36|0
1714477500000|2024-04-30 11:45:00|19.6|17.4|19.61|17.41|19.67|17.47|19.53|17.33|0
1714477800000|2024-04-30 11:50:00|19.56|17.36|19.58|17.38|19.64|17.44|19.56|17.36|0
1714478100000|2024-04-30 11:55:00|19.56|17.36|19.72|17.52|19.78|17.58|19.56|17.36|0
1714478400000|2024-04-30 12:00:00|19.75|17.55|19.75|17.55|19.77|17.57|19.55|17.35|0
1714478700000|2024-04-30 12:05:00|19.74|17.54|19.73|17.53|19.77|17.57|19.61|17.41|0
1714479000000|2024-04-30 12:10:00|19.74|17.54|19.52|17.32|19.8|17.6|19.52|17.32|0
1714479300000|2024-04-30 12:15:00|19.49|17.29|19.41|17.21|19.52|17.32|19.41|17.21|0
1714479600000|2024-04-30 12:20:00|19.38|17.19|19.38|17.18|19.44|17.24|19.29|17.11|0
1714479900000|2024-04-30 12:25:00|19.35|17.16|19.53|17.33|19.53|17.33|19.29|17.11|0
1714480200000|2024-04-30 12:30:00|19.5|17.3|21.35|19.15|21.96|19.76|19.5|17.3|0
1714480500000|2024-04-30 12:35:00|21.33|19.13|21.32|19.12|21.33|19.13|20.73|18.53|0
1714480800000|2024-04-30 12:40:00|21.41|19.21|21.11|18.91|21.77|19.57|21.09|18.89|0
1714481100000|2024-04-30 12:45:00|21.08|18.88|21.14|18.94|21.23|19.03|21.05|18.85|0
1714481400000|2024-04-30 12:50:00|21.11|18.91|20.55|18.35|21.37|19.17|20.41|18.21|0
1714481700000|2024-04-30 12:55:00|20.58|18.38|20.96|18.76|21.16|18.96|20.5|18.3|0
1714482000000|2024-04-30 13:00:00|21|18.8|21.04|18.84|21.31|19.11|20.96|18.76|0
1714482300000|2024-04-30 13:05:00|21.07|18.87|21.01|18.81|21.13|18.93|20.69|18.49|0
1714482600000|2024-04-30 13:10:00|21.04|18.84|20.66|18.46|21.04|18.84|20.57|18.37|0
1714482900000|2024-04-30 13:15:00|20.63|18.43|20.69|18.49|20.76|18.56|20.51|18.31|0
1714483200000|2024-04-30 13:20:00|20.73|18.53|20.86|18.66|20.95|18.75|20.63|18.43|0
1714483500000|2024-04-30 13:25:00|20.89|18.69|20.57|18.37|20.89|18.69|20.34|18.14|0
1714483800000|2024-04-30 13:30:00|20.74|18.54|20.28|18.08|20.91|18.71|20.25|18.05|0
1714484100000|2024-04-30 13:35:00|20.31|18.11|20.31|18.11|20.65|18.45|20.14|17.94|0
1714484400000|2024-04-30 13:40:00|20.33|18.13|19.29|17.1|20.39|18.19|19.26|17.08|0
1714484700000|2024-04-30 13:45:00|19.26|17.08|19.27|17.09|19.59|17.39|19.15|16.99|0
1714485000000|2024-04-30 13:50:00|19.24|17.06|19.52|17.32|19.72|17.52|19.24|17.06|0
1714485300000|2024-04-30 13:55:00|19.5|17.3|19.29|17.11|19.61|17.41|19.27|17.08|0
1714485600000|2024-04-30 14:00:00|19.28|17.1|19.64|17.44|19.86|17.66|19.01|16.85|0
1714485900000|2024-04-30 14:05:00|19.59|17.39|19.45|17.25|19.59|17.39|19.19|17.02|0
1714486200000|2024-04-30 14:10:00|19.39|17.19|19.55|17.35|20.11|17.91|19.39|17.19|0
1714486500000|2024-04-30 14:15:00|19.58|17.38|19.53|17.33|19.64|17.44|19.21|17.04|0
1714486800000|2024-04-30 14:20:00|19.47|17.27|19.69|17.49|19.83|17.63|19.39|17.19|0
1714487100000|2024-04-30 14:25:00|19.72|17.52|20.45|18.25|20.48|18.28|19.61|17.41|0
1714487400000|2024-04-30 14:30:00|20.56|18.36|20.53|18.33|20.76|18.56|20.39|18.19|0
1714487700000|2024-04-30 14:35:00|20.56|18.36|19.76|17.56|20.65|18.45|19.71|17.51|0
1714488000000|2024-04-30 14:40:00|19.79|17.59|19.5|17.3|19.98|17.78|19.34|17.15|0
1714488300000|2024-04-30 14:45:00|19.47|17.27|19.33|17.14|19.53|17.33|19.07|16.91|0
1714488600000|2024-04-30 14:50:00|19.27|17.09|19.72|17.52|19.89|17.69|19.27|17.09|0
1714488900000|2024-04-30 14:55:00|19.75|17.55|19.89|17.69|20.11|17.91|19.75|17.55|0
1714489200000|2024-04-30 15:00:00|19.91|17.71|20.18|17.98|20.48|18.28|19.78|17.58|0
1714489500000|2024-04-30 15:05:00|20.21|18.01|21.14|18.94|21.37|19.17|20.09|17.89|0
1714489800000|2024-04-30 15:10:00|21.17|18.97|22.32|20.12|22.54|20.34|21.05|18.85|0
1714490100000|2024-04-30 15:15:00|22.42|20.22|21.45|19.25|22.57|20.37|21.27|19.07|0
1714490400000|2024-04-30 15:20:00|21.42|19.22|22.05|19.85|22.17|19.97|21.3|19.1|0
1714490700000|2024-04-30 15:25:00|22.02|19.82|21.89|19.69|22.17|19.97|21.71|19.51|0
1714491000000|2024-04-30 15:30:00|21.92|19.72|22.14|19.94|22.64|20.44|21.83|19.63|0
1714491300000|2024-04-30 15:35:00|22.17|19.97|22.26|20.06|22.29|20.09|21.95|19.75|0
1714491600000|2024-04-30 15:40:00|22.29|20.09|22.69|20.49|22.89|20.69|22.23|20.03|0
1714491900000|2024-04-30 15:45:00|22.73|20.53|22.86|20.66|23.02|20.82|22.03|19.83|0
1714492200000|2024-04-30 15:50:00|22.83|20.63|22.95|20.75|23.12|20.92|22.77|20.57|0
1714492500000|2024-04-30 15:55:00|22.92|20.72|22.38|20.18|22.92|20.72|22.26|20.06|0
1714492800000|2024-04-30 16:00:00|22.42|20.22|22.73|20.53|22.98|20.78|22.32|20.12|0
1714493100000|2024-04-30 16:05:00|22.76|20.56|22.76|20.56|23.01|20.81|22.69|20.49|0
1714493400000|2024-04-30 16:10:00|22.72|20.52|22.34|20.14|22.72|20.52|22.29|20.09|0
1714493700000|2024-04-30 16:15:00|22.46|20.26|22.37|20.17|22.65|20.45|22.31|20.11|0
1714494000000|2024-04-30 16:20:00|22.33|20.13|22.27|20.07|22.33|20.13|21.99|19.79|0
1714494300000|2024-04-30 16:25:00|22.3|20.1|22.42|20.22|22.49|20.29|22.05|19.85|0
1714494600000|2024-04-30 16:30:00|22.39|20.19|24.19|21.99|24.36|22.16|22.39|20.19|0
1714494900000|2024-04-30 16:35:00|24.23|22.03|24.19|21.99|24.26|22.06|23.66|21.46|0
1714495200000|2024-04-30 16:40:00|24.22|22.02|24.56|22.36|24.83|22.63|24.09|21.89|0
1714495500000|2024-04-30 16:45:00|24.62|22.42|24.62|22.42|24.86|22.66|24.45|22.25|0
1714495800000|2024-04-30 16:50:00|24.55|22.35|24.4|22.2|24.55|22.35|23.47|21.27|0
1714496100000|2024-04-30 16:55:00|24.43|22.23|24.06|21.86|24.53|22.33|23.8|21.6|0
1714496400000|2024-04-30 17:00:00|24.09|21.89|24.19|21.99|24.5|22.3|23.47|21.27|0
1714496700000|2024-04-30 17:05:00|24.23|22.03|24.06|21.86|24.39|22.19|23.79|21.59|0
1714497000000|2024-04-30 17:10:00|24.09|21.89|24.46|22.26|24.73|22.53|23.86|21.66|0
1714497300000|2024-04-30 17:15:00|24.42|22.22|24.39|22.19|24.73|22.53|24.25|22.05|0
1714497600000|2024-04-30 17:20:00|24.32|22.12|23.98|21.78|24.35|22.15|23.82|21.62|0
1714497900000|2024-04-30 17:25:00|23.95|21.75|24.15|21.95|24.15|21.95|23.62|21.42|0
1714498200000|2024-04-30 17:30:00|24.11|21.91|23.91|21.71|24.28|22.08|23.85|21.65|0
1714498500000|2024-04-30 17:35:00|23.98|21.78|23.61|21.41|24.01|21.81|23.58|21.38|0
1714498800000|2024-04-30 17:40:00|23.65|21.45|23.78|21.58|23.98|21.78|23.19|20.99|0
1714499100000|2024-04-30 17:45:00|23.74|21.54|23.26|21.06|23.97|21.77|23.26|21.06|0
1714499400000|2024-04-30 17:50:00|23.23|21.03|22.84|20.64|23.33|21.13|22.81|20.61|0
1714499700000|2024-04-30 17:55:00|22.78|20.58|22.59|20.39|23.13|20.93|22.5|20.3|0
1714500000000|2024-04-30 18:00:00|22.56|20.36|22.15|19.95|22.62|20.42|22.06|19.86|0
1714500300000|2024-04-30 18:05:00|22.18|19.98|22.71|20.51|22.87|20.67|22.15|19.95|0
1714500600000|2024-04-30 18:10:00|22.68|20.48|22.9|20.7|22.93|20.73|22.49|20.29|0
1714500900000|2024-04-30 18:15:00|22.87|20.67|23.09|20.89|23.19|20.99|22.74|20.54|0
1714501200000|2024-04-30 18:20:00|23.03|20.83|23.09|20.89|23.12|20.92|22.64|20.44|0
1714501500000|2024-04-30 18:25:00|23.12|20.92|23.81|21.61|23.87|21.67|22.93|20.73|0
1714501800000|2024-04-30 18:30:00|23.74|21.54|23.15|20.95|23.74|21.54|23.12|20.92|0
1714502100000|2024-04-30 18:35:00|23.18|20.98|23.2|21|23.43|21.23|22.93|20.73|0
1714502400000|2024-04-30 18:40:00|23.17|20.97|23.65|21.45|23.75|21.55|23.13|20.93|0
1714502700000|2024-04-30 18:45:00|23.59|21.39|24.15|21.95|24.18|21.98|23.46|21.26|0
1714503000000|2024-04-30 18:50:00|24.12|21.92|24.72|22.52|24.9|22.7|24.12|21.92|0
1714503300000|2024-04-30 18:55:00|24.76|22.56|24.31|22.11|24.79|22.59|24.31|22.11|0
1714503600000|2024-04-30 19:00:00|24.38|22.18|23.97|21.77|24.48|22.28|23.81|21.61|0
1714503900000|2024-04-30 19:05:00|23.94|21.74|23.97|21.77|24.04|21.84|23.81|21.61|0
1714504200000|2024-04-30 19:10:00|23.94|21.74|24|21.8|24|21.8|23.71|21.51|0
1714504500000|2024-04-30 19:15:00|23.97|21.77|24.68|22.48|24.74|22.54|23.97|21.77|0
1714504800000|2024-04-30 19:20:00|24.64|22.44|24.95|22.75|25.12|22.92|24.3|22.1|0
1714505100000|2024-04-30 19:25:00|24.91|22.71|24.4|22.2|24.98|22.78|24.3|22.1|0
1714505400000|2024-04-30 19:30:00|24.36|22.16|24.16|21.96|24.6|22.4|24.06|21.86|0
1714505700000|2024-04-30 19:35:00|24.13|21.93|24.63|22.43|24.87|22.67|24.03|21.83|0
1714506000000|2024-04-30 19:40:00|24.67|22.47|24.63|22.43|24.67|22.47|24.22|22.02|0
1714506300000|2024-04-30 19:45:00|24.59|22.39|23.89|21.69|24.73|22.53|23.82|21.62|0
1714506600000|2024-04-30 19:50:00|24.12|21.92|26.16|23.96|26.38|24.18|24.12|21.92|0
1714506900000|2024-04-30 19:55:00|26.31|24.11|27.92|25.72|28.3|26.1|24.96|22.76|0
1714507200000|2024-04-30 20:00:00|28.11|25.91|27.5|25.3|29.79|27.59|26.82|24.62|0
1714507500000|2024-04-30 20:05:00|28.73|26.53|27.8|25.6|29.35|27.15|26.54|24.34|0
1714507800000|2024-04-30 20:10:00|27.78|25.58|27.74|25.54|28.27|26.07|27.58|25.38|0
1714508100000|2024-04-30 20:15:00|27.86|25.46|28.7|26.3|29.41|27.01|27.81|25.41|0
1714508400000|2024-04-30 20:20:00|28.73|26.33|28.34|25.94|28.73|26.33|28.13|25.73|0
1714508700000|2024-04-30 20:25:00|28.38|25.98|28.97|26.57|28.97|26.57|28.07|25.67|0
1714509000000|2024-04-30 20:30:00|29.01|26.61|28.69|26.29|29.01|26.61|28.34|25.94|0
1714509300000|2024-04-30 20:35:00|28.73|26.33|28.49|26.09|28.73|26.33|28.33|25.93|0
1714509600000|2024-04-30 20:40:00|28.45|26.05|28.41|26.01|28.57|26.17|28.29|25.89|0
1714509900000|2024-04-30 20:45:00|28.45|26.05|28.72|26.32|28.8|26.4|28.35|25.95|0
1714510200000|2024-04-30 20:50:00|28.68|26.28|28.64|26.24|28.72|26.32|28.56|26.16|0
1714510500000|2024-04-30 20:55:00|28.66|26.26|28.77|26.37|28.83|26.43|28.4|26|0
1714510800000|2024-04-30 21:00:00|28.82|26.42|28.85|26.45|28.89|26.49|28.64|26.24|0
1714511100000|2024-04-30 21:05:00|28.74|26.34|28.93|26.53|28.93|26.53|28.7|26.3|0
1714511400000|2024-04-30 21:10:00|28.9|26.5|28.92|26.52|29.02|26.62|28.85|26.45|0
1714511700000|2024-04-30 21:15:00|28.91|26.51|28.8|26.4|28.91|26.51|28.78|26.38|0
1714512000000|2024-04-30 21:20:00|28.76|26.36|28.77|26.37|28.83|26.43|28.76|26.36|0
1714512300000|2024-04-30 21:25:00|28.81|26.41|28.79|26.39|28.83|26.43|28.78|26.38|0
1714512600000|2024-04-30 21:30:00|28.82|26.42|28.83|26.43|28.83|26.43|28.82|26.42|0
1714512900000|2024-04-30 21:35:00|28.84|26.44|28.84|26.44|28.84|26.44|28.84|26.44|0
1714513200000|2024-04-30 21:40:00|28.86|26.46|29.1|26.7|29.1|26.7|28.86|26.46|0
1714513500000|2024-04-30 21:45:00|29.15|26.75|29.71|27.31|29.75|27.35|29.14|26.74|0
1714513800000|2024-04-30 21:50:00|29.72|27.32|29.58|27.18|29.83|27.43|29.58|27.18|0
1714514100000|2024-04-30 21:55:00|29.61|27.21|29.64|27.24|29.79|27.39|29.59|27.19|0
1714514400000|2024-04-30 22:00:00|29.74|27.34|28.6|26.2|29.74|27.34|28.48|26.08|0
1714514700000|2024-04-30 22:05:00|28.64|26.24|29.17|26.77|29.23|26.83|28.64|26.24|0
1714515000000|2024-04-30 22:10:00|29.15|26.75|29.03|26.63|29.45|27.05|28.89|26.49|0
1714515300000|2024-04-30 22:15:00|29.19|26.79|28.87|26.47|29.21|26.81|28.83|26.43|0
1714515600000|2024-04-30 22:20:00|28.91|26.51|28.87|26.47|29.19|26.79|28.79|26.39|0
1714515900000|2024-04-30 22:25:00|28.83|26.43|29.12|26.72|29.12|26.72|28.71|26.31|0
1714516200000|2024-04-30 22:30:00|29.14|26.74|28.62|26.22|29.14|26.74|28.62|26.22|0
1714516500000|2024-04-30 22:35:00|28.66|26.26|28.6|26.2|28.7|26.3|28.47|26.07|0
1714516800000|2024-04-30 22:40:00|28.58|26.18|28.62|26.22|28.7|26.3|28.46|26.06|0
1714517100000|2024-04-30 22:45:00|28.64|26.24|28.77|26.37|28.77|26.37|28.58|26.18|0
1714517400000|2024-04-30 22:50:00|28.76|26.36|28.56|26.16|28.77|26.37|28.56|26.16|0
1714517700000|2024-04-30 22:55:00|28.57|26.17|28.65|26.25|28.69|26.29|28.54|26.14|0
1714518000000|2024-04-30 23:00:00|28.67|26.27|28.69|26.29|28.85|26.45|28.65|26.25|0
1714518300000|2024-04-30 23:05:00|28.73|26.33|28.25|25.85|28.73|26.33|28.22|25.82|0
1714518600000|2024-04-30 23:10:00|28.24|25.84|28.17|25.77|28.33|25.93|28.04|25.64|0
1714518900000|2024-04-30 23:15:00|28.27|25.87|28.39|25.99|28.44|26.04|28.21|25.81|0
1714519200000|2024-04-30 23:20:00|28.41|26.01|28.52|26.12|28.56|26.16|28.36|25.96|0
1714519500000|2024-04-30 23:25:00|28.5|26.1|28.64|26.24|28.64|26.24|28.48|26.08|0
1714519800000|2024-04-30 23:30:00|28.63|26.23|28.95|26.55|28.99|26.59|28.6|26.2|0
1714520100000|2024-04-30 23:35:00|28.99|26.59|29.03|26.63|29.07|26.67|28.87|26.47|0
1714520400000|2024-04-30 23:40:00|28.99|26.59|28.63|26.23|28.99|26.59|28.63|26.23|0
1714520700000|2024-04-30 23:45:00|28.59|26.19|28.53|26.13|28.59|26.19|28.47|26.07|0
1714521000000|2024-04-30 23:50:00|28.51|26.11|28.7|26.3|28.78|26.38|28.51|26.11|0
1714521300000|2024-04-30 23:55:00|28.66|26.26|28.27|25.87|28.7|26.3|28.27|25.87|0
1714521600000|2024-05-01 00:00:00|28.19|25.79|27.99|25.59|28.27|25.87|27.99|25.59|0
1714521900000|2024-05-01 00:05:00|28.03|25.63|28.15|25.75|28.26|25.86|28.03|25.63|0
1714522200000|2024-05-01 00:10:00|28.11|25.71|28.03|25.63|28.15|25.75|27.91|25.51|0
1714522500000|2024-05-01 00:15:00|27.93|25.73|28.27|26.07|28.33|26.13|27.89|25.69|0
1714522800000|2024-05-01 00:20:00|28.26|26.06|28.15|25.95|28.27|26.07|28.04|25.84|0
1714523100000|2024-05-01 00:25:00|28.17|25.97|28.22|26.02|28.38|26.18|28.15|25.95|0
1714523400000|2024-05-01 00:30:00|28.18|25.98|28.16|25.96|28.34|26.14|28.16|25.96|0
1714523700000|2024-05-01 00:35:00|28.14|25.94|28.14|25.94|28.3|26.1|28.12|25.92|0
1714524000000|2024-05-01 00:40:00|28.18|25.98|28.29|26.09|28.33|26.13|28.18|25.98|0
1714524300000|2024-05-01 00:45:00|28.33|26.13|28.33|26.13|28.49|26.29|28.33|26.13|0
1714524600000|2024-05-01 00:50:00|28.37|26.17|28.13|25.93|28.37|26.17|28.02|25.82|0
1714524900000|2024-05-01 00:55:00|28.09|25.89|27.97|25.77|28.17|25.97|27.94|25.74|0
1714525200000|2024-05-01 01:00:00|27.99|25.79|28.01|25.81|28.17|25.97|27.97|25.77|0
1714525500000|2024-05-01 01:05:00|27.97|25.77|28.01|25.81|28.16|25.96|27.97|25.77|0
1714525800000|2024-05-01 01:10:00|28.05|25.85|27.97|25.77|28.05|25.85|27.85|25.65|0
1714526100000|2024-05-01 01:15:00|27.93|25.73|28|25.8|28|25.8|27.85|25.65|0
1714526400000|2024-05-01 01:20:00|27.98|25.78|27.92|25.72|28.08|25.88|27.89|25.69|0
1714526700000|2024-05-01 01:25:00|28|25.8|27.84|25.64|28.19|25.99|27.84|25.64|0
1714527000000|2024-05-01 01:30:00|27.8|25.6|27.99|25.79|28.03|25.83|27.8|25.6|0
1714527300000|2024-05-01 01:35:00|28.03|25.83|28.15|25.95|28.23|26.03|28.03|25.83|0
1714527600000|2024-05-01 01:40:00|28.09|25.89|27.91|25.71|28.09|25.89|27.91|25.71|0
1714527900000|2024-05-01 01:45:00|27.93|25.73|27.91|25.71|27.97|25.77|27.87|25.67|0
1714528200000|2024-05-01 01:50:00|27.87|25.67|27.87|25.67|27.91|25.71|27.85|25.65|0
1714528500000|2024-05-01 01:55:00|27.89|25.69|27.87|25.67|27.91|25.71|27.83|25.63|0
1714528800000|2024-05-01 02:00:00|27.85|25.65|27.98|25.78|28.06|25.86|27.85|25.65|0
1714529100000|2024-05-01 02:05:00|28.02|25.82|28.21|26.01|28.25|26.05|27.98|25.78|0
1714529400000|2024-05-01 02:10:00|28.13|25.93|28.13|25.93|28.21|26.01|28.05|25.85|0
1714529700000|2024-05-01 02:15:00|28.17|25.97|28.05|25.85|28.17|25.97|28.01|25.81|0
1714530000000|2024-05-01 02:20:00|28.03|25.83|27.93|25.73|28.05|25.85|27.93|25.73|0
1714530300000|2024-05-01 02:25:00|27.97|25.77|27.97|25.77|28.01|25.81|27.97|25.77|0
1714530600000|2024-05-01 02:30:00|27.93|25.73|27.89|25.69|27.97|25.77|27.85|25.65|0
1714530900000|2024-05-01 02:35:00|27.92|25.72|27.54|25.34|27.96|25.76|27.5|25.3|0
1714531200000|2024-05-01 02:40:00|27.52|25.32|27.57|25.37|27.61|25.41|27.46|25.26|0
1714531500000|2024-05-01 02:45:00|27.61|25.41|27.57|25.37|27.69|25.49|27.57|25.37|0
1714531800000|2024-05-01 02:50:00|27.59|25.39|27.61|25.41|27.65|25.45|27.46|25.26|0
1714532100000|2024-05-01 02:55:00|27.65|25.45|27.6|25.4|27.66|25.46|27.6|25.4|0
1714532400000|2024-05-01 03:00:00|27.57|25.37|27.41|25.21|27.57|25.37|27.34|25.14|0
1714532700000|2024-05-01 03:05:00|27.37|25.17|27.37|25.17|27.41|25.21|27.33|25.13|0
1714533000000|2024-05-01 03:10:00|27.39|25.19|27.44|25.24|27.45|25.25|27.31|25.11|0
1714533300000|2024-05-01 03:15:00|27.48|25.28|27.4|25.2|27.48|25.28|27.37|25.17|0
1714533600000|2024-05-01 03:20:00|27.37|25.17|27.36|25.16|27.4|25.2|27.36|25.16|0
1714533900000|2024-05-01 03:25:00|27.35|25.15|27.36|25.16|27.36|25.16|27.25|25.05|0
1714534200000|2024-05-01 03:30:00|27.34|25.14|27.32|25.12|27.36|25.16|27.25|25.05|0
1714534500000|2024-05-01 03:35:00|27.3|25.1|27.32|25.12|27.36|25.16|27.24|25.04|0
1714534800000|2024-05-01 03:40:00|27.28|25.08|27.28|25.08|27.32|25.12|27.24|25.04|0
1714535100000|2024-05-01 03:45:00|27.32|25.12|27.31|25.11|27.43|25.23|27.28|25.08|0
1714535400000|2024-05-01 03:50:00|27.33|25.13|27.16|24.96|27.35|25.15|27.16|24.96|0
1714535700000|2024-05-01 03:55:00|27.12|24.92|27.12|24.92|27.16|24.96|27.08|24.88|0
1714536000000|2024-05-01 04:00:00|27.1|24.9|27.41|25.21|27.56|25.36|27.04|24.84|0
1714536300000|2024-05-01 04:05:00|27.37|25.17|27.37|25.17|27.44|25.24|27.37|25.17|0
1714536600000|2024-05-01 04:10:00|27.41|25.21|27.52|25.32|27.54|25.34|27.41|25.21|0
1714536900000|2024-05-01 04:15:00|27.55|25.35|27.48|25.28|27.55|25.35|27.48|25.28|0
1714537200000|2024-05-01 04:20:00|27.47|25.27|27.55|25.35|27.59|25.39|27.47|25.27|0
1714537500000|2024-05-01 04:25:00|27.59|25.39|27.58|25.38|27.62|25.42|27.55|25.35|0
1714537800000|2024-05-01 04:30:00|27.55|25.35|27.54|25.34|27.62|25.42|27.51|25.31|0
1714538100000|2024-05-01 04:35:00|27.53|25.33|27.47|25.27|27.54|25.34|27.45|25.25|0
1714538400000|2024-05-01 04:40:00|27.5|25.3|27.5|25.3|27.5|25.3|27.45|25.25|0
1714538700000|2024-05-01 04:45:00|27.46|25.26|27.35|25.15|27.5|25.3|27.35|25.15|0
1714539000000|2024-05-01 04:50:00|27.31|25.11|27.42|25.22|27.42|25.22|27.31|25.11|0
1714539300000|2024-05-01 04:55:00|27.4|25.2|27.38|25.18|27.42|25.22|27.34|25.14|0
1714539600000|2024-05-01 05:00:00|27.42|25.22|27.49|25.29|27.49|25.29|27.38|25.18|0
1714539900000|2024-05-01 05:05:00|27.45|25.25|27.53|25.33|27.53|25.33|27.41|25.21|0
1714540200000|2024-05-01 05:10:00|27.51|25.31|27.52|25.32|27.56|25.36|27.51|25.31|0
1714540500000|2024-05-01 05:15:00|27.56|25.36|27.56|25.36|27.64|25.44|27.52|25.32|0
1714540800000|2024-05-01 05:20:00|27.58|25.38|27.71|25.51|27.75|25.55|27.56|25.36|0
1714541100000|2024-05-01 05:25:00|27.67|25.47|27.82|25.62|27.82|25.62|27.67|25.47|0
1714541400000|2024-05-01 05:30:00|27.78|25.58|27.78|25.58|27.9|25.7|27.74|25.54|0
1714541700000|2024-05-01 05:35:00|27.74|25.54|27.7|25.5|27.78|25.58|27.66|25.46|0
1714542000000|2024-05-01 05:40:00|27.72|25.52|27.93|25.73|28.01|25.81|27.7|25.5|0
1714542300000|2024-05-01 05:45:00|27.89|25.69|27.81|25.61|27.93|25.73|27.81|25.61|0
1714542600000|2024-05-01 05:50:00|27.77|25.57|27.73|25.53|27.81|25.61|27.73|25.53|0
1714542900000|2024-05-01 05:55:00|27.77|25.57|27.92|25.72|27.92|25.72|27.77|25.57|0
1714543200000|2024-05-01 06:00:00|27.9|25.7|27.98|25.78|28|25.8|27.61|25.41|0
1714543500000|2024-05-01 06:05:00|27.99|25.79|28.22|26.02|28.32|26.12|27.99|25.79|0
1714543800000|2024-05-01 06:10:00|28.26|26.06|28.09|25.89|28.3|26.1|28.03|25.83|0
1714544100000|2024-05-01 06:15:00|28.07|25.87|28.28|26.08|28.3|26.1|28.07|25.87|0
1714544400000|2024-05-01 06:20:00|28.3|26.1|28.33|26.13|28.37|26.17|28.22|26.02|0
1714544700000|2024-05-01 06:25:00|28.37|26.17|28.49|26.29|28.57|26.37|28.29|26.09|0
1714545000000|2024-05-01 06:30:00|28.47|26.27|28.6|26.4|28.9|26.7|28.47|26.27|0
1714545300000|2024-05-01 06:35:00|28.58|26.38|28.84|26.64|28.88|26.68|28.48|26.28|0
1714545600000|2024-05-01 06:40:00|28.8|26.6|29.08|26.88|29.14|26.94|28.19|25.99|0
1714545900000|2024-05-01 06:45:00|29.04|26.84|29|26.8|29.14|26.94|28.94|26.74|0
1714546200000|2024-05-01 06:50:00|28.98|26.78|29.14|26.94|29.2|27|28.98|26.78|0
1714546500000|2024-05-01 06:55:00|29.2|27|28.8|26.6|29.3|27.1|28.78|26.58|0
1714546800000|2024-05-01 07:00:00|28.82|26.62|28.77|26.57|28.89|26.69|28.64|26.44|0
1714547100000|2024-05-01 07:05:00|28.76|26.56|28.85|26.65|29.09|26.89|28.69|26.49|0
1714547400000|2024-05-01 07:10:00|28.81|26.61|28.89|26.69|29.01|26.81|28.77|26.57|0
1714547700000|2024-05-01 07:15:00|28.93|26.73|28.85|26.65|29|26.8|28.85|26.65|0
1714548000000|2024-05-01 07:20:00|28.87|26.67|28.53|26.33|28.88|26.68|28.45|26.25|0
1714548300000|2024-05-01 07:25:00|28.49|26.29|28.88|26.68|28.92|26.72|28.49|26.29|0
1714548600000|2024-05-01 07:30:00|28.9|26.7|28.96|26.76|29.08|26.88|28.9|26.7|0
1714548900000|2024-05-01 07:35:00|28.92|26.72|29.23|27.03|29.35|27.15|28.92|26.72|0
1714549200000|2024-05-01 07:40:00|29.21|27.01|29.31|27.11|29.31|27.11|29.05|26.85|0
1714549500000|2024-05-01 07:45:00|29.35|27.15|29.85|27.65|29.87|27.67|29.35|27.15|0
1714549800000|2024-05-01 07:50:00|29.83|27.63|29.95|27.75|30.07|27.87|29.79|27.59|0
1714550100000|2024-05-01 07:55:00|29.99|27.79|29.66|27.46|30.03|27.83|29.62|27.42|0
1714550400000|2024-05-01 08:00:00|29.7|27.5|29.52|27.32|29.7|27.5|29.5|27.3|0
1714550700000|2024-05-01 08:05:00|29.5|27.3|29.38|27.18|29.5|27.3|29.06|26.86|0
1714551000000|2024-05-01 08:10:00|29.34|27.14|29.41|27.21|29.45|27.25|29.17|26.97|0
1714551300000|2024-05-01 08:15:00|29.37|27.17|29.77|27.57|29.77|27.57|29.33|27.13|0
1714551600000|2024-05-01 08:20:00|29.81|27.61|29.37|27.17|29.81|27.61|29.29|27.09|0
1714551900000|2024-05-01 08:25:00|29.41|27.21|29.44|27.24|29.45|27.25|29.13|26.93|0
1714552200000|2024-05-01 08:30:00|29.43|27.23|29.28|27.08|29.44|27.24|29.2|27|0
1714552500000|2024-05-01 08:35:00|29.26|27.06|29.48|27.28|29.52|27.32|29.2|27|0
1714552800000|2024-05-01 08:40:00|29.52|27.32|29.72|27.52|29.76|27.56|29.36|27.16|0
1714553100000|2024-05-01 08:45:00|29.68|27.48|29.6|27.4|29.84|27.64|29.6|27.4|0
1714553400000|2024-05-01 08:50:00|29.64|27.44|29.55|27.35|29.8|27.6|29.51|27.31|0
1714553700000|2024-05-01 08:55:00|29.51|27.31|29.35|27.15|29.57|27.37|29.15|26.95|0
1714554000000|2024-05-01 09:00:00|29.39|27.19|29.79|27.59|29.79|27.59|29.31|27.11|0
1714554300000|2024-05-01 09:05:00|29.83|27.63|30.73|28.53|30.9|28.7|29.59|27.39|0
1714554600000|2024-05-01 09:10:00|30.77|28.57|30.61|28.41|31.03|28.83|30.56|28.36|0
1714554900000|2024-05-01 09:15:00|30.56|28.36|30.44|28.24|30.6|28.4|30.4|28.2|0
1714555200000|2024-05-01 09:20:00|30.48|28.28|30.58|28.38|30.73|28.53|30.44|28.24|0
1714555500000|2024-05-01 09:25:00|30.56|28.36|30.89|28.69|30.89|28.69|30.47|28.27|0
1714555800000|2024-05-01 09:30:00|30.93|28.73|31.27|29.07|31.5|29.3|30.85|28.65|0
1714556100000|2024-05-01 09:35:00|31.22|29.02|31.14|28.94|31.26|29.06|31.01|28.81|0
1714556400000|2024-05-01 09:40:00|31.18|28.98|31.01|28.81|31.18|28.98|30.97|28.77|0
1714556700000|2024-05-01 09:45:00|31.05|28.85|30.8|28.6|31.7|29.5|30.04|27.84|0
1714557000000|2024-05-01 09:50:00|30.89|28.69|30.88|28.68|30.93|28.73|30.59|28.39|0
1714557300000|2024-05-01 09:55:00|30.84|28.64|31.05|28.85|31.05|28.85|30.76|28.56|0
1714557600000|2024-05-01 10:00:00|31.01|28.81|31.17|28.97|31.34|29.14|31|28.8|0
1714557900000|2024-05-01 10:05:00|31.21|29.01|31.26|29.06|31.26|29.06|31.21|29.01|0
1714558200000|2024-05-01 10:10:00|31.09|28.89|31.46|29.26|31.51|29.31|31.08|28.88|0
1714558500000|2024-05-01 10:15:00|31.5|29.3|31.25|29.05|31.5|29.3|31.25|29.05|0
1714558800000|2024-05-01 10:20:00|31.21|29.01|31.5|29.3|31.54|29.34|31.08|28.88|0
1714559100000|2024-05-01 10:25:00|31.48|29.28|31.71|29.51|31.71|29.51|31.41|29.21|0
1714559400000|2024-05-01 10:30:00|31.75|29.55|31.75|29.55|32.05|29.85|31.54|29.34|0
1714559700000|2024-05-01 10:35:00|31.79|29.59|31.36|29.16|31.88|29.68|31.2|29|0
1714560000000|2024-05-01 10:40:00|31.32|29.12|31.19|28.99|31.49|29.29|31.17|28.97|0
1714560300000|2024-05-01 10:45:00|31.17|28.97|31.02|28.82|31.23|29.03|30.9|28.7|0
1714560600000|2024-05-01 10:50:00|31.06|28.86|31|28.8|31.19|28.99|30.98|28.78|0
1714560900000|2024-05-01 10:55:00|30.98|28.78|30.56|28.36|30.98|28.78|30.52|28.32|0
1714561200000|2024-05-01 11:00:00|30.52|28.32|30.6|28.4|30.85|28.65|30.52|28.32|0
1714561500000|2024-05-01 11:05:00|30.62|28.42|30.51|28.31|30.64|28.44|30.39|28.19|0
1714561800000|2024-05-01 11:10:00|30.47|28.27|30.34|28.14|30.55|28.35|30.3|28.1|0
1714562100000|2024-05-01 11:15:00|30.32|28.12|30.38|28.18|30.42|28.22|30.3|28.1|0
1714562400000|2024-05-01 11:20:00|30.34|28.14|30.13|27.93|30.42|28.22|29.93|27.73|0
1714562700000|2024-05-01 11:25:00|30.15|27.95|30.46|28.26|30.5|28.3|30.01|27.81|0
1714563000000|2024-05-01 11:30:00|30.42|28.22|30.48|28.28|30.5|28.3|30.17|27.97|0
1714563300000|2024-05-01 11:35:00|30.46|28.26|30.49|28.29|30.54|28.34|30.41|28.21|0
1714563600000|2024-05-01 11:40:00|30.52|28.32|30.58|28.38|30.66|28.46|30.37|28.17|0
1714563900000|2024-05-01 11:45:00|30.6|28.4|30.66|28.46|30.74|28.54|30.53|28.33|0
1714564200000|2024-05-01 11:50:00|30.7|28.5|31.37|29.17|31.45|29.25|30.7|28.5|0
1714564500000|2024-05-01 11:55:00|31.41|29.21|31.2|29|31.41|29.21|31.11|28.91|0
1714564800000|2024-05-01 12:00:00|31.24|29.04|30.73|28.53|31.36|29.16|30.73|28.53|0
1714565100000|2024-05-01 12:05:00|30.69|28.49|30.94|28.74|31.11|28.91|30.69|28.49|0
1714565400000|2024-05-01 12:10:00|30.86|28.66|30.89|28.69|30.94|28.74|30.56|28.36|0
1714565700000|2024-05-01 12:15:00|30.92|28.72|30.01|27.81|31.31|29.11|29.97|27.77|0
1714566000000|2024-05-01 12:20:00|30.06|27.86|30.34|28.14|30.42|28.22|29.95|27.75|0
1714566300000|2024-05-01 12:25:00|30.26|28.06|30.38|28.18|30.42|28.22|30.05|27.85|0
1714566600000|2024-05-01 12:30:00|30.42|28.22|29.68|27.48|30.63|28.43|28.84|26.64|0
1714566900000|2024-05-01 12:35:00|29.64|27.44|29.16|26.96|29.72|27.52|28.92|26.72|0
1714567200000|2024-05-01 12:40:00|29.24|27.04|29.27|27.07|29.64|27.44|29.16|26.96|0
1714567500000|2024-05-01 12:45:00|29.23|27.03|29.23|27.03|29.31|27.11|28.95|26.75|0
1714567800000|2024-05-01 12:50:00|29.19|26.99|29.35|27.15|29.35|27.15|29.11|26.91|0
1714568100000|2024-05-01 12:55:00|29.31|27.11|29.39|27.19|29.63|27.43|29.15|26.95|0
1714568400000|2024-05-01 13:00:00|29.47|27.27|29.42|27.22|29.51|27.31|29.15|26.95|0
1714568700000|2024-05-01 13:05:00|29.46|27.26|29.18|26.98|29.5|27.3|29.06|26.86|0
1714569000000|2024-05-01 13:10:00|29.14|26.94|28.82|26.62|29.18|26.98|28.66|26.46|0
1714569300000|2024-05-01 13:15:00|28.86|26.66|28.54|26.34|28.86|26.66|28.47|26.27|0
1714569600000|2024-05-01 13:20:00|28.62|26.42|28.66|26.46|28.66|26.46|28.43|26.23|0
1714569900000|2024-05-01 13:25:00|28.62|26.42|28.7|26.5|28.77|26.57|28.31|26.11|0
1714570200000|2024-05-01 13:30:00|28.62|26.42|28.27|26.07|29.15|26.95|28.11|25.91|0
1714570500000|2024-05-01 13:35:00|28.31|26.11|28.77|26.57|28.85|26.65|28.15|25.95|0
1714570800000|2024-05-01 13:40:00|29.01|26.81|29.44|27.24|29.57|27.37|29.01|26.81|0
1714571100000|2024-05-01 13:45:00|29.32|27.12|29.52|27.32|29.77|27.57|29.28|27.08|0
1714571400000|2024-05-01 13:50:00|29.48|27.28|29.92|27.72|29.92|27.72|29.28|27.08|0
1714571700000|2024-05-01 13:55:00|29.88|27.68|29.87|27.67|30.4|28.2|29.3|27.1|0
1714572000000|2024-05-01 14:00:00|29.75|27.55|30.6|28.4|30.81|28.61|29.17|26.97|0
1714572300000|2024-05-01 14:05:00|30.56|28.36|30.31|28.11|30.6|28.4|29.46|27.26|0
1714572600000|2024-05-01 14:10:00|30.27|28.07|29.94|27.74|30.85|28.65|29.74|27.54|0
1714572900000|2024-05-01 14:15:00|30.06|27.86|30.02|27.82|30.35|28.15|29.78|27.58|0
1714573200000|2024-05-01 14:20:00|29.98|27.78|30.51|28.31|30.51|28.31|29.86|27.66|0
1714573500000|2024-05-01 14:25:00|30.47|28.27|29.77|27.57|30.51|28.31|29.41|27.21|0
1714573800000|2024-05-01 14:30:00|29.65|27.45|29.57|27.37|30.09|27.89|29.45|27.25|0
1714574100000|2024-05-01 14:35:00|29.49|27.29|29.2|27|29.57|27.37|29.08|26.88|0
1714574400000|2024-05-01 14:40:00|29.24|27.04|28.94|26.74|29.76|27.56|28.9|26.7|0
1714574700000|2024-05-01 14:45:00|28.86|26.66|28.53|26.33|29.31|27.11|28.38|26.18|0
1714575000000|2024-05-01 14:50:00|28.57|26.37|28.41|26.21|28.69|26.49|28.3|26.1|0
1714575300000|2024-05-01 14:55:00|28.38|26.18|28.29|26.09|28.61|26.41|27.95|25.75|0
1714575600000|2024-05-01 15:00:00|28.37|26.17|27.8|25.6|28.37|26.17|27.73|25.53|0
1714575900000|2024-05-01 15:05:00|27.76|25.56|28.74|26.54|28.74|26.54|27.65|25.45|0
1714576200000|2024-05-01 15:10:00|28.7|26.5|28.98|26.78|29.06|26.86|28.62|26.42|0
1714576500000|2024-05-01 15:15:00|29.02|26.82|29.66|27.46|29.91|27.71|28.9|26.7|0
1714576800000|2024-05-01 15:20:00|29.62|27.42|29.22|27.02|29.74|27.54|28.8|26.6|0
1714577100000|2024-05-01 15:25:00|29.26|27.06|28.78|26.58|29.38|27.18|28.78|26.58|0
1714577400000|2024-05-01 15:30:00|28.82|26.62|28.66|26.46|29.06|26.86|28.54|26.34|0
1714577700000|2024-05-01 15:35:00|28.62|26.42|28.25|26.05|28.98|26.78|28.25|26.05|0
1714578000000|2024-05-01 15:40:00|28.21|26.01|27.86|25.66|28.29|26.09|27.74|25.54|0
1714578300000|2024-05-01 15:45:00|27.82|25.62|28.56|26.36|28.6|26.4|27.82|25.62|0
1714578600000|2024-05-01 15:50:00|28.64|26.44|29.2|27|29.28|27.08|28.48|26.28|0
1714578900000|2024-05-01 15:55:00|29.24|27.04|29.6|27.4|29.6|27.4|28.87|26.67|0
1714579200000|2024-05-01 16:00:00|29.68|27.48|29.27|27.07|30.17|27.97|29.19|26.99|0
1714579500000|2024-05-01 16:05:00|29.23|27.03|29.19|26.99|29.59|27.39|29.15|26.95|0
1714579800000|2024-05-01 16:10:00|29.07|26.87|28.47|26.27|29.07|26.87|28.27|26.07|0
1714580100000|2024-05-01 16:15:00|28.43|26.23|28.78|26.58|28.9|26.7|28.27|26.07|0
1714580400000|2024-05-01 16:20:00|28.74|26.54|28.74|26.54|28.9|26.7|28.38|26.18|0
1714580700000|2024-05-01 16:25:00|28.7|26.5|28.26|26.06|28.74|26.54|28.19|25.99|0
1714581000000|2024-05-01 16:30:00|28.3|26.1|28.94|26.74|29.02|26.82|28.26|26.06|0
1714581300000|2024-05-01 16:35:00|28.98|26.78|28.98|26.78|29.18|26.98|28.62|26.42|0
1714581600000|2024-05-01 16:40:00|29.02|26.82|29.26|27.06|29.26|27.06|28.86|26.66|0
1714581900000|2024-05-01 16:45:00|29.22|27.02|28.97|26.77|29.26|27.06|28.94|26.74|0
1714582200000|2024-05-01 16:50:00|29.05|26.85|29.13|26.93|29.58|27.38|28.93|26.73|0
1714582500000|2024-05-01 16:55:00|29.09|26.89|29.37|27.17|29.61|27.41|28.89|26.69|0
1714582800000|2024-05-01 17:00:00|29.41|27.21|29.57|27.37|29.69|27.49|29.09|26.89|0
1714583100000|2024-05-01 17:05:00|29.61|27.41|29.69|27.49|29.9|27.7|29.41|27.21|0
1714583400000|2024-05-01 17:10:00|29.73|27.53|30.02|27.82|30.06|27.86|29.49|27.29|0
1714583700000|2024-05-01 17:15:00|29.97|27.77|30.18|27.98|30.22|28.02|29.77|27.57|0
1714584000000|2024-05-01 17:20:00|30.14|27.94|29|26.8|30.14|27.94|28.92|26.72|0
1714584300000|2024-05-01 17:25:00|29.04|26.84|28.91|26.71|29.28|27.08|28.79|26.59|0
1714584600000|2024-05-01 17:30:00|28.87|26.67|28.4|26.2|28.95|26.75|28.4|26.2|0
1714584900000|2024-05-01 17:35:00|28.36|26.16|28.31|26.11|28.52|26.32|27.85|25.65|0
1714585200000|2024-05-01 17:40:00|28.27|26.07|28.78|26.58|28.9|26.7|28.23|26.03|0
1714585500000|2024-05-01 17:45:00|28.82|26.62|28.34|26.14|28.9|26.7|28.18|25.98|0
1714585800000|2024-05-01 17:50:00|28.42|26.22|28.3|26.1|28.65|26.45|28.3|26.1|0
1714586100000|2024-05-01 17:55:00|28.26|26.06|28.41|26.21|28.65|26.45|28.14|25.94|0
1714586400000|2024-05-01 18:00:00|28.37|26.17|26.64|24.44|28.52|26.32|26.6|24.4|0
1714586700000|2024-05-01 18:05:00|26.56|24.36|27.43|25.23|27.81|25.61|26.34|24.14|0
1714587000000|2024-05-01 18:10:00|27.58|25.38|27.29|25.09|28.36|26.16|27.03|24.83|0
1714587300000|2024-05-01 18:15:00|27.37|25.17|27.03|24.83|27.45|25.25|26.76|24.56|0
1714587600000|2024-05-01 18:20:00|26.99|24.79|26.76|24.56|27.33|25.13|26.53|24.33|0
1714587900000|2024-05-01 18:25:00|26.61|24.41|24.72|22.52|26.83|24.63|24.69|22.49|0
1714588200000|2024-05-01 18:30:00|24.79|22.59|25.14|22.94|27.67|25.47|24.62|22.42|0
1714588500000|2024-05-01 18:35:00|25.25|23.05|23.69|21.49|27.96|25.76|23.52|21.32|0
1714588800000|2024-05-01 18:40:00|23.72|21.52|20.9|18.7|24.13|21.93|20.9|18.7|0
1714589100000|2024-05-01 18:45:00|20.87|18.67|21.68|19.48|23.11|20.91|20.84|18.64|0
1714589400000|2024-05-01 18:50:00|21.5|19.3|20.6|18.4|21.5|19.3|20.57|18.37|0
1714589700000|2024-05-01 18:55:00|20.68|18.48|20.16|17.96|21.5|19.3|19.77|17.57|0
1714590000000|2024-05-01 19:00:00|19.99|17.79|20.39|18.19|20.49|18.29|19.09|16.93|0
1714590300000|2024-05-01 19:05:00|20.45|18.25|19.78|17.58|20.96|18.76|19.35|17.16|0
1714590600000|2024-05-01 19:10:00|19.75|17.55|20.02|17.82|20.7|18.5|19.5|17.3|0
1714590900000|2024-05-01 19:15:00|19.73|17.53|20.34|18.14|20.49|18.29|19.48|17.28|0
1714591200000|2024-05-01 19:20:00|20.43|18.23|20.31|18.11|22.1|19.9|20.22|18.02|0
1714591500000|2024-05-01 19:25:00|20.4|18.2|20.99|18.79|21.23|19.03|19.79|17.59|0
1714591800000|2024-05-01 19:30:00|21.29|19.09|23.07|20.87|23.42|21.22|21.29|19.09|0
1714592100000|2024-05-01 19:35:00|22.96|20.76|24.72|22.52|25.58|23.38|22.96|20.76|0
1714592400000|2024-05-01 19:40:00|24.69|22.49|24.47|22.27|26.04|23.84|23.93|21.73|0
1714592700000|2024-05-01 19:45:00|24.54|22.34|23.59|21.39|24.89|22.69|23.24|21.04|0
1714593000000|2024-05-01 19:50:00|24.09|21.89|27.15|24.95|27.15|24.95|24.05|21.85|0
1714593300000|2024-05-01 19:55:00|27.27|25.07|28.32|26.12|28.32|26.12|26.73|24.53|0
1714593600000|2024-05-01 20:00:00|28.44|26.24|27.34|25.14|28.44|26.24|27.22|25.02|0
1714593900000|2024-05-01 20:05:00|27.26|25.06|27.26|25.06|27.45|25.25|26.95|24.75|0
1714594200000|2024-05-01 20:10:00|27.18|24.98|27.53|25.33|27.8|25.6|27.18|24.98|0
1714594500000|2024-05-01 20:15:00|27.63|25.23|27.61|25.21|27.98|25.58|27.55|25.15|0
1714594800000|2024-05-01 20:20:00|27.55|25.15|27.45|25.05|27.8|25.4|27.31|24.91|0
1714595100000|2024-05-01 20:25:00|27.43|25.03|27.62|25.22|27.66|25.26|27.39|24.99|0
1714595400000|2024-05-01 20:30:00|27.64|25.24|28.01|25.61|28.17|25.77|27.58|25.18|0
1714595700000|2024-05-01 20:35:00|28.09|25.69|27.93|25.53|28.19|25.79|27.61|25.21|0
1714596000000|2024-05-01 20:40:00|27.89|25.49|27.73|25.33|27.93|25.53|27.73|25.33|0
1714596300000|2024-05-01 20:45:00|27.65|25.25|27.34|24.94|27.69|25.29|27.22|24.82|0
1714596600000|2024-05-01 20:50:00|27.38|24.98|27.1|24.7|27.38|24.98|27.1|24.7|0
1714596900000|2024-05-01 20:55:00|27.14|24.74|27.08|24.68|27.22|24.82|26.95|24.55|0
1714597200000|2024-05-01 21:00:00|27.11|24.71|27.1|24.7|27.12|24.72|27|24.6|0
1714597500000|2024-05-01 21:05:00|27.14|24.74|27.11|24.71|27.16|24.76|27.09|24.69|0
1714597800000|2024-05-01 21:10:00|27.12|24.72|27.08|24.68|27.13|24.73|27.08|24.68|0
1714598100000|2024-05-01 21:15:00|27.1|24.7|27.07|24.67|27.1|24.7|27.06|24.66|0
1714598400000|2024-05-01 21:20:00|26.97|24.57|26.97|24.57|27.04|24.64|26.97|24.57|0
1714598700000|2024-05-01 21:25:00|26.98|24.58|26.92|24.52|26.98|24.58|26.86|24.46|0
1714599000000|2024-05-01 21:30:00|26.91|24.51|26.91|24.51|26.91|24.51|26.89|24.49|0
1714599300000|2024-05-01 21:35:00|26.9|24.5|26.88|24.48|26.9|24.5|26.86|24.46|0
1714599600000|2024-05-01 21:40:00|26.87|24.47|26.78|24.38|26.89|24.49|26.74|24.34|0
1714599900000|2024-05-01 21:45:00|26.79|24.39|26.81|24.41|26.82|24.42|26.79|24.39|0
1714600200000|2024-05-01 21:50:00|26.82|24.42|26.86|24.46|26.9|24.5|26.78|24.38|0
1714600500000|2024-05-01 21:55:00|26.83|24.43|26.76|24.36|26.84|24.44|26.74|24.34|0
1714600800000|2024-05-01 22:00:00|26.33|23.93|26.31|23.91|26.65|24.25|26.2|23.8|0
1714601100000|2024-05-01 22:05:00|26.28|23.88|26.27|23.87|26.29|23.89|25.9|23.5|0
1714601400000|2024-05-01 22:10:00|26.26|23.86|26.16|23.76|26.5|24.1|26.16|23.76|0
1714601700000|2024-05-01 22:15:00|26.2|23.8|26.31|23.91|26.46|24.06|26.08|23.68|0
1714602000000|2024-05-01 22:20:00|26.34|23.94|26.3|23.9|26.38|23.98|26.16|23.76|0
1714602300000|2024-05-01 22:25:00|26.27|23.87|26.23|23.83|26.27|23.87|26.08|23.68|0
1714602600000|2024-05-01 22:30:00|26.19|23.79|26.41|24.01|26.41|24.01|26.04|23.64|0
1714602900000|2024-05-01 22:35:00|26.45|24.05|26.04|23.64|26.52|24.12|26.02|23.62|0
1714603200000|2024-05-01 22:40:00|26.07|23.67|26.14|23.74|26.22|23.82|26|23.6|0
1714603500000|2024-05-01 22:45:00|26.11|23.71|26.14|23.74|26.22|23.82|26.07|23.67|0
1714603800000|2024-05-01 22:50:00|26.18|23.78|26.1|23.7|26.21|23.81|26.1|23.7|0
1714604100000|2024-05-01 22:55:00|26.06|23.66|26.12|23.72|26.17|23.77|26.06|23.66|0
1714604400000|2024-05-01 23:00:00|26.1|23.7|26.06|23.66|26.17|23.77|25.99|23.59|0
1714604700000|2024-05-01 23:05:00|26.1|23.7|26.09|23.69|26.13|23.73|25.98|23.58|0
1714605000000|2024-05-01 23:10:00|26.13|23.73|26.02|23.62|26.17|23.77|25.94|23.54|0
1714605300000|2024-05-01 23:15:00|26.04|23.64|26.02|23.62|26.05|23.65|25.98|23.58|0
1714605600000|2024-05-01 23:20:00|26.05|23.65|26.09|23.69|26.13|23.73|26.03|23.63|0
1714605900000|2024-05-01 23:25:00|26.07|23.67|26.05|23.65|26.2|23.8|26.01|23.61|0
1714606200000|2024-05-01 23:30:00|26.08|23.68|25.77|23.37|26.08|23.68|25.53|23.13|0
1714606500000|2024-05-01 23:35:00|25.82|23.42|25.75|23.35|25.84|23.44|25.64|23.24|0
1714606800000|2024-05-01 23:40:00|25.78|23.38|25.49|23.09|25.78|23.38|25.42|23.02|0
1714607100000|2024-05-01 23:45:00|25.45|23.05|25.16|22.76|25.49|23.09|25.16|22.76|0
1714607400000|2024-05-01 23:50:00|25.13|22.73|25.23|22.83|25.27|22.87|25.09|22.69|0
1714607700000|2024-05-01 23:55:00|25.16|22.76|25.12|22.72|25.16|22.76|25.02|22.62|0
1714608000000|2024-05-02 00:00:00|25.16|22.76|24.99|22.59|25.16|22.76|24.87|22.47|0
1714608300000|2024-05-02 00:05:00|24.98|22.58|24.97|22.57|25.05|22.65|24.9|22.5|0
1714608600000|2024-05-02 00:10:00|25.01|22.61|25.11|22.71|25.15|22.75|24.97|22.57|0
1714608900000|2024-05-02 00:15:00|25.01|22.81|25.76|23.56|25.8|23.6|24.83|22.63|0
1714609200000|2024-05-02 00:20:00|25.74|23.54|26.09|23.89|26.11|23.91|25.72|23.52|0
1714609500000|2024-05-02 00:25:00|26.12|23.92|25.83|23.63|26.12|23.92|25.72|23.52|0
1714609800000|2024-05-02 00:30:00|25.87|23.67|25.79|23.59|25.9|23.7|25.75|23.55|0
1714610100000|2024-05-02 00:35:00|25.75|23.55|25.5|23.3|25.77|23.57|25.39|23.19|0
1714610400000|2024-05-02 00:40:00|25.46|23.26|25.53|23.33|25.62|23.42|25.46|23.26|0
1714610700000|2024-05-02 00:45:00|25.49|23.29|25.28|23.08|25.49|23.29|25.28|23.08|0
1714611000000|2024-05-02 00:50:00|25.24|23.04|25.13|22.93|25.31|23.11|25.1|22.9|0
1714611300000|2024-05-02 00:55:00|25.17|22.97|25.38|23.18|25.38|23.18|25.1|22.9|0
1714611600000|2024-05-02 01:00:00|25.4|23.2|25.23|23.03|25.85|23.65|25.23|23.03|0
1714611900000|2024-05-02 01:05:00|25.2|23|25.18|22.98|25.34|23.14|25.13|22.93|0
1714612200000|2024-05-02 01:10:00|25.2|23|25.19|22.99|25.3|23.1|25.14|22.94|0
1714612500000|2024-05-02 01:15:00|25.16|22.96|25.01|22.81|25.19|22.99|25.01|22.81|0
1714612800000|2024-05-02 01:20:00|25.05|22.85|25.12|22.92|25.15|22.95|25.05|22.85|0
1714613100000|2024-05-02 01:25:00|25.15|22.95|25.36|23.16|25.36|23.16|25.08|22.88|0
1714613400000|2024-05-02 01:30:00|25.38|23.18|25.54|23.34|25.65|23.45|25.38|23.18|0
1714613700000|2024-05-02 01:35:00|25.58|23.38|25.68|23.48|25.68|23.48|25.43|23.23|0
1714614000000|2024-05-02 01:40:00|25.72|23.52|25.36|23.16|25.72|23.52|25.36|23.16|0
1714614300000|2024-05-02 01:45:00|25.39|23.19|25.46|23.26|25.5|23.3|25.28|23.08|0
1714614600000|2024-05-02 01:50:00|25.5|23.3|25.28|23.08|25.53|23.33|25.24|23.04|0
1714614900000|2024-05-02 01:55:00|25.24|23.04|25.13|22.93|25.32|23.12|25.13|22.93|0
1714615200000|2024-05-02 02:00:00|25.1|22.9|24.95|22.75|25.21|23.01|24.95|22.75|0
1714615500000|2024-05-02 02:05:00|24.99|22.79|24.81|22.61|24.99|22.79|24.81|22.61|0
1714615800000|2024-05-02 02:10:00|24.85|22.65|24.9|22.7|24.92|22.72|24.81|22.61|0
1714616100000|2024-05-02 02:15:00|24.88|22.68|24.84|22.64|24.91|22.71|24.81|22.61|0
1714616400000|2024-05-02 02:20:00|24.88|22.68|24.94|22.74|24.94|22.74|24.84|22.64|0
1714616700000|2024-05-02 02:25:00|24.91|22.71|24.94|22.74|24.94|22.74|24.87|22.67|0
1714617000000|2024-05-02 02:30:00|24.96|22.76|24.97|22.77|25.01|22.81|24.87|22.67|0
1714617300000|2024-05-02 02:35:00|25.01|22.81|24.87|22.67|25.01|22.81|24.85|22.65|0
1714617600000|2024-05-02 02:40:00|24.83|22.63|24.58|22.38|24.83|22.63|24.55|22.35|0
1714617900000|2024-05-02 02:45:00|24.55|22.35|24.76|22.56|24.76|22.56|24.48|22.28|0
1714618200000|2024-05-02 02:50:00|24.72|22.52|24.75|22.55|24.83|22.63|24.65|22.45|0
1714618500000|2024-05-02 02:55:00|24.77|22.57|24.75|22.55|24.77|22.57|24.72|22.52|0
1714618800000|2024-05-02 03:00:00|24.72|22.52|24.71|22.51|24.82|22.62|24.71|22.51|0
1714619100000|2024-05-02 03:05:00|24.75|22.55|24.85|22.65|24.85|22.65|24.7|22.5|0
1714619400000|2024-05-02 03:10:00|24.89|22.69|24.78|22.58|24.89|22.69|24.74|22.54|0
1714619700000|2024-05-02 03:15:00|24.76|22.56|24.85|22.65|24.85|22.65|24.71|22.51|0
1714620000000|2024-05-02 03:20:00|24.88|22.68|24.91|22.71|24.92|22.72|24.85|22.65|0
1714620300000|2024-05-02 03:25:00|24.9|22.7|24.74|22.54|24.9|22.7|24.67|22.47|0
1714620600000|2024-05-02 03:30:00|24.7|22.5|24.95|22.75|24.95|22.75|24.67|22.47|0
1714620900000|2024-05-02 03:35:00|24.98|22.78|25.05|22.85|25.16|22.96|24.98|22.78|0
1714621200000|2024-05-02 03:40:00|25.07|22.87|25.12|22.92|25.16|22.96|25.05|22.85|0
1714621500000|2024-05-02 03:45:00|25.08|22.88|25.01|22.81|25.1|22.9|24.97|22.77|0
1714621800000|2024-05-02 03:50:00|24.99|22.79|24.99|22.79|25.04|22.84|24.94|22.74|0
1714622100000|2024-05-02 03:55:00|25.01|22.81|25.02|22.82|25.04|22.84|24.97|22.77|0
1714622400000|2024-05-02 04:00:00|25|22.8|25|22.8|25.04|22.84|25|22.8|0
1714622700000|2024-05-02 04:05:00|24.97|22.77|24.93|22.73|25|22.8|24.93|22.73|0
1714623000000|2024-05-02 04:10:00|24.91|22.71|25.01|22.81|25.03|22.83|24.91|22.71|0
1714623300000|2024-05-02 04:15:00|25|22.8|25.03|22.83|25.1|22.9|25|22.8|0
1714623600000|2024-05-02 04:20:00|25.07|22.87|25.03|22.83|25.1|22.9|25.03|22.83|0
1714623900000|2024-05-02 04:25:00|24.99|22.79|25.17|22.97|25.2|23|24.99|22.79|0
1714624200000|2024-05-02 04:30:00|25.13|22.93|25.06|22.86|25.19|22.99|25.01|22.81|0
1714624500000|2024-05-02 04:35:00|25.02|22.82|25.06|22.86|25.09|22.89|25|22.8|0
1714624800000|2024-05-02 04:40:00|25.04|22.84|24.95|22.75|25.05|22.85|24.95|22.75|0
1714625100000|2024-05-02 04:45:00|24.98|22.78|25.05|22.85|25.05|22.85|24.94|22.74|0
1714625400000|2024-05-02 04:50:00|25.07|22.87|25.05|22.85|25.08|22.88|25.01|22.81|0
1714625700000|2024-05-02 04:55:00|25.01|22.81|24.9|22.7|25.05|22.85|24.9|22.7|0
1714626000000|2024-05-02 05:00:00|24.94|22.74|24.9|22.7|24.97|22.77|24.87|22.67|0
1714626300000|2024-05-02 05:05:00|24.87|22.67|24.85|22.65|25.04|22.84|24.76|22.56|0
1714626600000|2024-05-02 05:10:00|24.83|22.63|24.7|22.5|24.86|22.66|24.65|22.45|0
1714626900000|2024-05-02 05:15:00|24.68|22.48|24.72|22.52|24.75|22.55|24.61|22.41|0
1714627200000|2024-05-02 05:20:00|24.68|22.48|24.75|22.55|24.84|22.64|24.68|22.48|0
1714627500000|2024-05-02 05:25:00|24.79|22.59|24.82|22.62|24.82|22.62|24.73|22.53|0
1714627800000|2024-05-02 05:30:00|24.78|22.58|24.71|22.51|24.89|22.69|24.68|22.48|0
1714628100000|2024-05-02 05:35:00|24.69|22.49|24.83|22.63|24.92|22.72|24.67|22.47|0
1714628400000|2024-05-02 05:40:00|24.81|22.61|24.46|22.26|24.85|22.65|24.32|22.12|0
1714628700000|2024-05-02 05:45:00|24.48|22.28|24.63|22.43|24.63|22.43|24.39|22.19|0
1714629000000|2024-05-02 05:50:00|24.62|22.42|24.63|22.43|24.79|22.59|24.6|22.4|0
1714629300000|2024-05-02 05:55:00|24.65|22.45|24.8|22.6|24.8|22.6|24.65|22.45|0
1714629600000|2024-05-02 06:00:00|24.73|22.53|24.84|22.64|25.14|22.94|24.63|22.43|0
1714629900000|2024-05-02 06:05:00|24.8|22.6|25.05|22.85|25.12|22.92|24.66|22.46|0
1714630200000|2024-05-02 06:10:00|25.07|22.87|24.8|22.6|25.08|22.88|24.69|22.49|0
1714630500000|2024-05-02 06:15:00|24.83|22.63|24.55|22.35|24.89|22.69|24.55|22.35|0
1714630800000|2024-05-02 06:20:00|24.57|22.37|24.63|22.43|24.69|22.49|24.41|22.21|0
1714631100000|2024-05-02 06:25:00|24.6|22.4|24.58|22.38|24.74|22.54|24.49|22.29|0
1714631400000|2024-05-02 06:30:00|24.63|22.43|24.58|22.38|24.68|22.48|24.47|22.27|0
1714631700000|2024-05-02 06:35:00|24.59|22.39|24.89|22.69|24.89|22.69|24.5|22.3|0
1714632000000|2024-05-02 06:40:00|24.85|22.65|25.1|22.9|25.1|22.9|24.82|22.62|0
1714632300000|2024-05-02 06:45:00|24.99|22.79|25.08|22.88|25.14|22.94|24.96|22.76|0
1714632600000|2024-05-02 06:50:00|25.06|22.86|25.24|23.04|25.26|23.06|25.01|22.81|0
1714632900000|2024-05-02 06:55:00|25.2|23|25.45|23.25|26.06|23.86|25.09|22.89|0
1714633200000|2024-05-02 07:00:00|25.49|23.29|25.3|23.1|25.85|23.65|25.2|23|0
1714633500000|2024-05-02 07:05:00|25.27|23.07|25.27|23.07|25.41|23.21|25.09|22.89|0
1714633800000|2024-05-02 07:10:00|25.3|23.1|25.48|23.28|25.62|23.42|25.27|23.07|0
1714634100000|2024-05-02 07:15:00|25.51|23.31|25.37|23.17|25.55|23.35|25.19|22.99|0
1714634400000|2024-05-02 07:20:00|25.33|23.13|25.15|22.95|25.48|23.28|25.15|22.95|0
1714634700000|2024-05-02 07:25:00|25.19|22.99|25.26|23.06|25.4|23.2|24.97|22.77|0
1714635000000|2024-05-02 07:30:00|25.22|23.02|24.65|22.45|25.22|23.02|24.65|22.45|0
1714635300000|2024-05-02 07:35:00|24.61|22.41|24.54|22.34|25|22.8|24.51|22.31|0
1714635600000|2024-05-02 07:40:00|24.51|22.31|24.49|22.29|24.61|22.41|24.38|22.18|0
1714635900000|2024-05-02 07:45:00|24.51|22.31|24.05|21.85|24.51|22.31|24.05|21.85|0
1714636200000|2024-05-02 07:50:00|24.09|21.89|24.29|22.09|24.29|22.09|23.85|21.65|0
1714636500000|2024-05-02 07:55:00|24.15|21.95|24.31|22.11|24.32|22.12|24.12|21.92|0
1714636800000|2024-05-02 08:00:00|24.32|22.12|24.04|21.84|24.36|22.16|24.04|21.84|0
1714637100000|2024-05-02 08:05:00|24.08|21.88|23.87|21.67|24.11|21.91|23.53|21.33|0
1714637400000|2024-05-02 08:10:00|23.84|21.64|23.77|21.57|23.87|21.67|23.7|21.5|0
1714637700000|2024-05-02 08:15:00|23.8|21.6|23.83|21.63|23.97|21.77|23.56|21.36|0
1714638000000|2024-05-02 08:20:00|23.8|21.6|23.8|21.6|23.97|21.77|23.63|21.43|0
1714638300000|2024-05-02 08:25:00|23.83|21.63|24.07|21.87|24.07|21.87|23.59|21.39|0
1714638600000|2024-05-02 08:30:00|24.03|21.83|24.1|21.9|24.13|21.93|23.86|21.66|0
1714638900000|2024-05-02 08:35:00|24.06|21.86|24.01|21.81|24.24|22.04|23.96|21.76|0
1714639200000|2024-05-02 08:40:00|23.99|21.79|24.13|21.93|24.16|21.96|23.99|21.79|0
1714639500000|2024-05-02 08:45:00|24.09|21.89|24.3|22.1|24.46|22.26|24.09|21.89|0
1714639800000|2024-05-02 08:50:00|24.33|22.13|24.44|22.24|24.54|22.34|24.26|22.06|0
1714640100000|2024-05-02 08:55:00|24.45|22.25|24.78|22.58|24.82|22.62|24.37|22.17|0
1714640400000|2024-05-02 09:00:00|24.75|22.55|24.54|22.34|24.78|22.58|24.5|22.3|0
1714640700000|2024-05-02 09:05:00|24.5|22.3|24.6|22.4|24.67|22.47|24.5|22.3|0
1714641000000|2024-05-02 09:10:00|24.57|22.37|24.57|22.37|24.57|22.37|24.36|22.16|0
1714641300000|2024-05-02 09:15:00|24.53|22.33|24.48|22.28|24.6|22.4|24.35|22.15|0
1714641600000|2024-05-02 09:20:00|24.46|22.26|24.46|22.26|24.53|22.33|24.35|22.15|0
1714641900000|2024-05-02 09:25:00|24.49|22.29|24.4|22.2|24.49|22.29|24.35|22.15|0
1714642200000|2024-05-02 09:30:00|24.44|22.24|24.24|22.04|24.45|22.25|24.14|21.94|0
1714642500000|2024-05-02 09:35:00|24.21|22.01|24.27|22.07|24.38|22.18|24.1|21.9|0
1714642800000|2024-05-02 09:40:00|24.26|22.06|24.34|22.14|24.4|22.2|24.24|22.04|0
1714643100000|2024-05-02 09:45:00|24.38|22.18|24.13|21.93|24.55|22.35|24.13|21.93|0
1714643400000|2024-05-02 09:50:00|24.2|22|24.03|21.83|24.27|22.07|23.96|21.76|0
1714643700000|2024-05-02 09:55:00|23.99|21.79|23.95|21.75|24.09|21.89|23.95|21.75|0
1714644000000|2024-05-02 10:00:00|23.97|21.77|24.19|21.99|24.19|21.99|23.82|21.62|0
1714644300000|2024-05-02 10:05:00|24.18|21.98|23.68|21.48|24.26|22.06|23.64|21.44|0
1714644600000|2024-05-02 10:10:00|23.66|21.46|24.05|21.85|24.08|21.88|23.63|21.43|0
1714644900000|2024-05-02 10:15:00|24.02|21.82|24.08|21.88|24.24|22.04|24.02|21.82|0
1714645200000|2024-05-02 10:20:00|24.05|21.85|24.25|22.05|24.29|22.09|24.01|21.81|0
1714645500000|2024-05-02 10:25:00|24.18|21.98|24.11|21.91|24.31|22.11|24.06|21.86|0
1714645800000|2024-05-02 10:30:00|24.08|21.88|23.9|21.7|24.18|21.98|23.87|21.67|0
1714646100000|2024-05-02 10:35:00|23.87|21.67|24|21.8|24.04|21.84|23.7|21.5|0
1714646400000|2024-05-02 10:40:00|24.04|21.84|23.64|21.44|24.04|21.84|23.59|21.39|0
1714646700000|2024-05-02 10:45:00|23.66|21.46|23.52|21.32|23.69|21.49|23.39|21.19|0
1714647000000|2024-05-02 10:50:00|23.49|21.29|23.45|21.25|23.52|21.32|23.29|21.09|0
1714647300000|2024-05-02 10:55:00|23.42|21.22|23.52|21.32|23.59|21.39|23.38|21.18|0
1714647600000|2024-05-02 11:00:00|23.45|21.25|23.51|21.31|23.65|21.45|23.28|21.08|0
1714647900000|2024-05-02 11:05:00|23.48|21.28|23.24|21.04|23.48|21.28|23.18|20.98|0
1714648200000|2024-05-02 11:10:00|23.21|21.01|23.14|20.94|23.21|21.01|22.94|20.74|0
1714648500000|2024-05-02 11:15:00|23.11|20.91|23.24|21.04|23.31|21.11|23.11|20.91|0
1714648800000|2024-05-02 11:20:00|23.21|21.01|23.44|21.24|23.44|21.24|23.17|20.97|0
1714649100000|2024-05-02 11:25:00|23.47|21.27|23.44|21.24|23.54|21.34|23.27|21.07|0
1714649400000|2024-05-02 11:30:00|23.5|21.3|23.67|21.47|23.89|21.69|23.5|21.3|0
1714649700000|2024-05-02 11:35:00|23.64|21.44|23.94|21.74|23.97|21.77|23.6|21.4|0
1714650000000|2024-05-02 11:40:00|23.91|21.71|23.77|21.57|24.01|21.81|23.67|21.47|0
1714650300000|2024-05-02 11:45:00|23.75|21.55|23.94|21.74|23.94|21.74|23.7|21.5|0
1714650600000|2024-05-02 11:50:00|23.9|21.7|23.83|21.63|23.94|21.74|23.73|21.53|0
1714650900000|2024-05-02 11:55:00|23.93|21.73|24|21.8|24.14|21.94|23.9|21.7|0
1714651200000|2024-05-02 12:00:00|23.86|21.66|23.96|21.76|24.03|21.83|23.71|21.51|0
1714651500000|2024-05-02 12:05:00|24|21.8|23.52|21.32|24|21.8|23.48|21.28|0
1714651800000|2024-05-02 12:10:00|23.45|21.25|23.31|21.11|23.52|21.32|23.11|20.91|0
1714652100000|2024-05-02 12:15:00|23.28|21.08|23.72|21.52|23.72|21.52|23.28|21.08|0
1714652400000|2024-05-02 12:20:00|23.7|21.5|23.65|21.45|23.78|21.58|23.48|21.28|0
1714652700000|2024-05-02 12:25:00|23.61|21.41|23.69|21.49|23.78|21.58|23.51|21.31|0
1714653000000|2024-05-02 12:30:00|23.8|21.6|24.09|21.89|24.29|22.09|23.47|21.27|0
1714653300000|2024-05-02 12:35:00|24.12|21.92|23.74|21.54|24.16|21.96|23.31|21.11|0
1714653600000|2024-05-02 12:40:00|23.71|21.51|22.97|20.77|23.81|21.61|22.94|20.74|0
1714653900000|2024-05-02 12:45:00|22.94|20.74|23.2|21|23.37|21.17|22.88|20.68|0
1714654200000|2024-05-02 12:50:00|23.17|20.97|23.8|21.6|23.84|21.64|23.12|20.92|0
1714654500000|2024-05-02 12:55:00|23.84|21.64|24.21|22.01|24.25|22.05|23.77|21.57|0
1714654800000|2024-05-02 13:00:00|24.18|21.98|24.09|21.89|24.3|22.1|23.9|21.7|0
1714655100000|2024-05-02 13:05:00|24.14|21.94|24.34|22.14|24.62|22.42|24.04|21.84|0
1714655400000|2024-05-02 13:10:00|24.31|22.11|24.41|22.21|24.62|22.42|24.24|22.04|0
1714655700000|2024-05-02 13:15:00|24.43|22.23|24.37|22.17|24.55|22.35|24.27|22.07|0
1714656000000|2024-05-02 13:20:00|24.41|22.21|24.1|21.9|24.41|22.21|24.06|21.86|0
1714656300000|2024-05-02 13:25:00|24.08|21.88|23.62|21.42|24.08|21.88|23.62|21.42|0
1714656600000|2024-05-02 13:30:00|23.72|21.52|24.96|22.76|25.03|22.83|22.95|20.75|0
1714656900000|2024-05-02 13:35:00|25.14|22.94|25.93|23.73|26.12|23.92|25.14|22.94|0
1714657200000|2024-05-02 13:40:00|25.89|23.69|26.2|24|26.26|24.06|25.08|22.88|0
1714657500000|2024-05-02 13:45:00|26.07|23.87|27.34|25.14|27.34|25.14|25.89|23.69|0
1714657800000|2024-05-02 13:50:00|27.42|25.22|26.73|24.53|27.42|25.22|26.51|24.31|0
1714658100000|2024-05-02 13:55:00|26.7|24.5|26.96|24.76|26.98|24.78|26.4|24.2|0
1714658400000|2024-05-02 14:00:00|26.9|24.7|27.32|25.12|28.98|26.78|26.9|24.7|0
1714658700000|2024-05-02 14:05:00|27.99|25.79|29.99|27.79|30.32|28.12|27.27|25.07|0
1714659000000|2024-05-02 14:10:00|29.95|27.75|28.06|25.86|30.11|27.91|27.78|25.58|0
1714659300000|2024-05-02 14:15:00|27.98|25.78|27.77|25.57|28.09|25.89|27.28|25.08|0
1714659600000|2024-05-02 14:20:00|27.85|25.65|26.4|24.2|28.21|26.01|26.36|24.16|0
1714659900000|2024-05-02 14:25:00|26.32|24.12|26.36|24.16|26.7|24.5|26.1|23.9|0
1714660200000|2024-05-02 14:30:00|26.3|24.1|25.02|22.82|27.03|24.83|25.02|22.82|0
1714660500000|2024-05-02 14:35:00|25.05|22.85|25.74|23.54|26.15|23.95|25.02|22.82|0
1714660800000|2024-05-02 14:40:00|25.78|23.58|27.02|24.82|27.56|25.36|25.56|23.36|0
1714661100000|2024-05-02 14:45:00|27.18|24.98|25.2|23|27.6|25.4|25.09|22.89|0
1714661400000|2024-05-02 14:50:00|25.24|23.04|25.49|23.29|25.64|23.44|25.2|23|0
1714661700000|2024-05-02 14:55:00|25.38|23.18|24.54|22.34|25.76|23.56|24.47|22.27|0
1714662000000|2024-05-02 15:00:00|24.58|22.38|24.4|22.2|25.01|22.81|24.37|22.17|0
1714662300000|2024-05-02 15:05:00|24.44|22.24|23.6|21.4|24.72|22.52|23.53|21.33|0
1714662600000|2024-05-02 15:10:00|23.56|21.36|23.73|21.53|23.94|21.74|23.53|21.33|0
1714662900000|2024-05-02 15:15:00|23.77|21.57|24.04|21.84|24.08|21.88|23.66|21.46|0
1714663200000|2024-05-02 15:20:00|24.01|21.81|24.15|21.95|24.36|22.16|23.78|21.58|0
1714663500000|2024-05-02 15:25:00|24.08|21.88|24.93|22.73|25.11|22.91|24.07|21.87|0
1714663800000|2024-05-02 15:30:00|24.89|22.69|25.32|23.12|25.99|23.79|24.71|22.51|0
1714664100000|2024-05-02 15:35:00|25.36|23.16|25.28|23.08|25.5|23.3|25.07|22.87|0
1714664400000|2024-05-02 15:40:00|25.32|23.12|24.74|22.54|25.36|23.16|24.52|22.32|0
1714664700000|2024-05-02 15:45:00|24.7|22.5|24.74|22.54|24.99|22.79|24.52|22.32|0
1714665000000|2024-05-02 15:50:00|24.7|22.5|23.99|21.79|24.84|22.64|23.96|21.76|0
1714665300000|2024-05-02 15:55:00|24.06|21.86|23.97|21.77|24.06|21.86|23.75|21.55|0
1714665600000|2024-05-02 16:00:00|24.02|21.82|24.09|21.89|24.27|22.07|23.88|21.68|0
1714665900000|2024-05-02 16:05:00|24.06|21.86|24.69|22.49|24.83|22.63|24.06|21.86|0
1714666200000|2024-05-02 16:10:00|24.65|22.45|25.23|23.03|25.3|23.1|24.62|22.42|0
1714666500000|2024-05-02 16:15:00|25.19|22.99|25.26|23.06|25.52|23.32|25.01|22.81|0
1714666800000|2024-05-02 16:20:00|25.3|23.1|24.65|22.45|25.45|23.25|24.61|22.41|0
1714667100000|2024-05-02 16:25:00|24.68|22.48|24.72|22.52|24.86|22.66|24.54|22.34|0
1714667400000|2024-05-02 16:30:00|24.68|22.48|25.29|23.09|25.59|23.39|24.64|22.44|0
1714667700000|2024-05-02 16:35:00|25.33|23.13|25|22.8|26.07|23.87|24.96|22.76|0
1714668000000|2024-05-02 16:40:00|24.96|22.76|24.71|22.51|25|22.8|24.57|22.37|0
1714668300000|2024-05-02 16:45:00|24.64|22.44|24.6|22.4|24.92|22.72|24.53|22.33|0
1714668600000|2024-05-02 16:50:00|24.56|22.36|24.78|22.58|24.92|22.72|24.42|22.22|0
1714668900000|2024-05-02 16:55:00|24.81|22.61|24.67|22.47|25.21|23.01|24.67|22.47|0
1714669200000|2024-05-02 17:00:00|24.59|22.39|24.38|22.18|24.59|22.39|24.31|22.11|0
1714669500000|2024-05-02 17:05:00|24.34|22.14|23.85|21.65|24.52|22.32|23.71|21.51|0
1714669800000|2024-05-02 17:10:00|23.87|21.67|23.06|20.86|23.95|21.75|22.79|20.59|0
1714670100000|2024-05-02 17:15:00|23.09|20.89|23.13|20.93|23.16|20.96|22.76|20.56|0
1714670400000|2024-05-02 17:20:00|23.16|20.96|22.69|20.49|23.26|21.06|22.69|20.49|0
1714670700000|2024-05-02 17:25:00|22.72|20.52|22.25|20.05|23.55|21.35|22.21|20.01|0
1714671000000|2024-05-02 17:30:00|22.15|19.95|22.74|20.54|22.87|20.67|21.92|19.72|0
1714671300000|2024-05-02 17:35:00|22.7|20.5|22.77|20.57|23.17|20.97|22.54|20.34|0
1714671600000|2024-05-02 17:40:00|22.7|20.5|22.53|20.33|23.05|20.85|22.44|20.24|0
1714671900000|2024-05-02 17:45:00|22.57|20.37|22.7|20.5|22.75|20.55|22.3|20.1|0
1714672200000|2024-05-02 17:50:00|22.66|20.46|22.86|20.66|22.9|20.7|22.46|20.26|0
1714672500000|2024-05-02 17:55:00|22.89|20.69|22.59|20.39|22.89|20.69|22.36|20.16|0
1714672800000|2024-05-02 18:00:00|22.56|20.36|22.16|19.96|22.79|20.59|22.13|19.93|0
1714673100000|2024-05-02 18:05:00|22.23|20.03|21.71|19.51|22.39|20.19|21.52|19.32|0
1714673400000|2024-05-02 18:10:00|21.74|19.54|21.9|19.7|22|19.8|21.46|19.26|0
1714673700000|2024-05-02 18:15:00|21.87|19.67|22.19|19.99|22.42|20.22|21.74|19.54|0
1714674000000|2024-05-02 18:20:00|22.22|20.02|22.09|19.89|22.38|20.18|22.09|19.89|0
1714674300000|2024-05-02 18:25:00|22.06|19.86|21.73|19.53|22.12|19.92|21.7|19.5|0
1714674600000|2024-05-02 18:30:00|21.7|19.5|21.32|19.12|21.83|19.63|21.16|18.96|0
1714674900000|2024-05-02 18:35:00|21.29|19.09|21.29|19.09|21.32|19.12|21.07|18.87|0
1714675200000|2024-05-02 18:40:00|21.25|19.05|21.41|19.21|21.54|19.34|21.07|18.87|0
1714675500000|2024-05-02 18:45:00|21.38|19.18|21.84|19.64|21.84|19.64|20.85|18.65|0
1714675800000|2024-05-02 18:50:00|21.78|19.58|21.71|19.51|21.81|19.61|21.18|18.98|0
1714676100000|2024-05-02 18:55:00|21.68|19.48|21.4|19.2|21.68|19.48|21.24|19.04|0
1714676400000|2024-05-02 19:00:00|21.34|19.14|21.71|19.51|22.12|19.92|21.34|19.14|0
1714676700000|2024-05-02 19:05:00|21.74|19.54|21.02|18.82|21.74|19.54|21.02|18.82|0
1714677000000|2024-05-02 19:10:00|21.05|18.85|21.64|19.44|21.93|19.73|20.84|18.64|0
1714677300000|2024-05-02 19:15:00|21.67|19.47|21.83|19.63|22.02|19.82|21.33|19.13|0
1714677600000|2024-05-02 19:20:00|21.8|19.6|21.29|19.09|21.86|19.66|21.11|18.91|0
1714677900000|2024-05-02 19:25:00|21.26|19.06|21.51|19.31|21.51|19.31|21.2|19|0
1714678200000|2024-05-02 19:30:00|21.6|19.4|22.33|20.13|22.33|20.13|21.41|19.21|0
1714678500000|2024-05-02 19:35:00|22.37|20.17|22.54|20.34|22.99|20.79|22.3|20.1|0
1714678800000|2024-05-02 19:40:00|22.49|20.29|23.05|20.85|23.09|20.89|22.43|20.23|0
1714679100000|2024-05-02 19:45:00|23.22|21.02|22.72|20.52|23.42|21.22|22.59|20.39|0
1714679400000|2024-05-02 19:50:00|22.78|20.58|22.98|20.78|23.08|20.88|22.65|20.45|0
1714679700000|2024-05-02 19:55:00|22.85|20.65|21.78|19.58|23.11|20.91|21.78|19.58|0
1714680000000|2024-05-02 20:00:00|21.94|19.74|21.37|19.17|22.16|19.96|21.09|18.89|0
1714680300000|2024-05-02 20:05:00|21.4|19.2|21.68|19.48|21.93|19.73|21.37|19.17|0
1714680600000|2024-05-02 20:10:00|21.62|19.42|21.9|19.7|22|19.8|21.62|19.42|0
1714680900000|2024-05-02 20:15:00|21.93|19.53|22.28|19.88|22.32|19.92|21.9|19.5|0
1714681200000|2024-05-02 20:20:00|22.32|19.92|21.31|18.91|22.32|19.92|21.22|18.82|0
1714681500000|2024-05-02 20:25:00|21.28|18.88|21.21|18.81|21.37|18.97|21.08|18.7|0
1714681800000|2024-05-02 20:30:00|20.44|18.12|19.8|17.56|20.44|18.12|19.37|17.18|0
1714682100000|2024-05-02 20:35:00|19.83|17.59|19.71|17.48|19.91|17.66|19.51|17.3|0
1714682400000|2024-05-02 20:40:00|19.64|17.42|18.64|16.53|19.64|17.42|18.64|16.53|0
1714682700000|2024-05-02 20:45:00|18.69|16.57|18.94|16.79|18.94|16.8|18.58|16.48|0
1714683000000|2024-05-02 20:50:00|19.03|16.87|18.98|16.83|19.03|16.87|18.7|16.58|0
1714683300000|2024-05-02 20:55:00|18.97|16.82|18.8|16.67|19|16.85|18.74|16.62|0
1714683600000|2024-05-02 21:00:00|18.83|16.7|18.85|16.71|18.91|16.77|18.8|16.67|0
1714683900000|2024-05-02 21:05:00|18.86|16.72|19.01|16.86|19.03|16.88|18.85|16.71|0
1714684200000|2024-05-02 21:10:00|19.02|16.87|19.15|16.98|19.16|16.99|19.01|16.86|0
1714684500000|2024-05-02 21:15:00|19.13|16.96|19.21|17.03|19.22|17.04|19.05|16.9|0
1714684800000|2024-05-02 21:20:00|19.22|17.05|19.08|16.92|19.23|17.06|19.05|16.89|0
1714685100000|2024-05-02 21:25:00|19.07|16.91|19.06|16.91|19.12|16.95|19.06|16.9|0
1714685400000|2024-05-02 21:30:00|19.07|16.92|19.08|16.92|19.09|16.93|19.07|16.91|0
1714685700000|2024-05-02 21:35:00|19.68|17.46|19.3|17.11|19.69|17.46|19.14|16.98|0
1714686000000|2024-05-02 21:40:00|19.29|17.15|19.39|17.19|19.45|17.24|19.29|17.15|0
1714686300000|2024-05-02 21:45:00|19.35|17.16|19.24|17.06|19.43|17.23|19.24|17.06|0
1714686600000|2024-05-02 21:50:00|19.16|16.99|19.16|16.99|19.19|17.01|19.14|16.97|0
1714686900000|2024-05-02 21:55:00|19.14|16.97|19.05|16.89|19.18|17.01|18.95|16.8|0
1714687200000|2024-05-02 22:00:00|19.01|16.86|19.18|17.01|19.31|17.13|18.89|16.75|0
1714687500000|2024-05-02 22:05:00|19.15|16.98|19.3|17.11|19.45|17.25|19.12|16.95|0
1714687800000|2024-05-02 22:10:00|19.27|17.08|19.02|16.87|19.31|17.13|18.93|16.79|0
1714688100000|2024-05-02 22:15:00|18.96|16.81|18.68|16.56|18.96|16.81|17.95|15.92|0
1714688400000|2024-05-02 22:20:00|18.69|16.57|19|16.85|19.02|16.86|18.62|16.51|0
1714688700000|2024-05-02 22:25:00|18.75|16.62|19.01|16.86|19.11|16.94|18.75|16.62|0
1714689000000|2024-05-02 22:30:00|19.06|16.9|19.38|17.18|19.48|17.28|19.04|16.89|0
1714689300000|2024-05-02 22:35:00|19.41|17.21|19.34|17.15|19.56|17.35|19.31|17.13|0
1714689600000|2024-05-02 22:40:00|19.31|17.13|19.37|17.18|19.4|17.21|19.25|17.07|0
1714689900000|2024-05-02 22:45:00|19.34|17.15|19.43|17.23|19.46|17.26|19.34|17.15|0
1714690200000|2024-05-02 22:50:00|19.46|17.26|19.34|17.15|19.48|17.27|19.34|17.15|0
1714690500000|2024-05-02 22:55:00|19.35|17.16|19.3|17.12|19.37|17.17|19.27|17.09|0
1714690800000|2024-05-02 23:00:00|19.33|17.15|19.36|17.17|19.49|17.28|19.29|17.1|0
1714691100000|2024-05-02 23:05:00|19.39|17.2|19.33|17.14|19.5|17.29|19.31|17.13|0
1714691400000|2024-05-02 23:10:00|19.35|17.16|19.11|16.95|19.45|17.25|19.11|16.95|0
1714691700000|2024-05-02 23:15:00|19.14|16.98|19.32|17.14|19.42|17.22|19.11|16.95|0
1714692000000|2024-05-02 23:20:00|19.34|17.15|19.38|17.19|19.51|17.3|19.31|17.12|0
1714692300000|2024-05-02 23:25:00|19.41|17.22|19.38|17.19|19.41|17.22|19.35|17.16|0
1714692600000|2024-05-02 23:30:00|19.4|17.2|19.35|17.16|19.43|17.23|19.29|17.1|0
1714692900000|2024-05-02 23:35:00|19.38|17.19|19.33|17.14|19.38|17.19|19.32|17.13|0
1714693200000|2024-05-02 23:40:00|19.35|17.16|19.36|17.17|19.36|17.17|19.28|17.1|0
1714693500000|2024-05-02 23:45:00|19.37|17.18|19.22|17.04|19.41|17.21|19.22|17.04|0
1714693800000|2024-05-02 23:50:00|19.24|17.06|19.08|16.92|19.25|17.07|19.07|16.91|0
1714694100000|2024-05-02 23:55:00|19.07|16.91|19.18|17.01|19.19|17.01|19.07|16.91|0
1714694400000|2024-05-03 00:00:00|19.14|16.97|19.35|17.16|19.46|17.26|19.14|16.97|0
1714694700000|2024-05-03 00:05:00|19.33|17.15|19.42|17.23|19.55|17.34|19.3|17.12|0
1714695000000|2024-05-03 00:10:00|19.39|17.2|19.33|17.14|19.45|17.25|19.33|17.14|0
1714695300000|2024-05-03 00:15:00|19.35|17.16|19.92|17.72|19.92|17.72|19.28|17.1|0
1714695600000|2024-05-03 00:20:00|19.94|17.74|19.76|17.56|19.94|17.74|19.76|17.56|0
1714695900000|2024-05-03 00:25:00|19.77|17.57|19.73|17.53|19.79|17.59|19.7|17.5|0
1714696200000|2024-05-03 00:30:00|19.7|17.5|19.55|17.35|19.7|17.5|19.52|17.32|0
1714696500000|2024-05-03 00:35:00|19.52|17.32|19.34|17.15|19.52|17.32|19.27|17.08|0
1714696800000|2024-05-03 00:40:00|19.37|17.18|19.26|17.08|19.4|17.2|19.25|17.07|0
1714697100000|2024-05-03 00:45:00|19.28|17.1|19.12|16.96|19.28|17.1|19.06|16.91|0
1714697400000|2024-05-03 00:50:00|19.14|16.97|19.27|17.09|19.27|17.09|19.11|16.95|0
1714697700000|2024-05-03 00:55:00|19.24|17.06|19.27|17.09|19.3|17.12|19.24|17.06|0
1714698000000|2024-05-03 01:00:00|19.24|17.06|19.21|17.03|19.33|17.14|19.18|17.01|0
1714698300000|2024-05-03 01:05:00|19.18|17.01|19.24|17.06|19.24|17.06|19.12|16.95|0
1714698600000|2024-05-03 01:10:00|19.27|17.08|19.32|17.14|19.33|17.14|19.24|17.06|0
1714698900000|2024-05-03 01:15:00|19.35|17.16|19.26|17.08|19.35|17.16|19.2|17.03|0
1714699200000|2024-05-03 01:20:00|19.23|17.05|19.08|16.92|19.26|17.08|19.08|16.92|0
1714699500000|2024-05-03 01:25:00|19.11|16.94|19.15|16.98|19.2|17.02|19.05|16.89|0
1714699800000|2024-05-03 01:30:00|19.2|17.02|18.98|16.83|19.2|17.02|18.98|16.83|0
1714700100000|2024-05-03 01:35:00|18.95|16.81|18.98|16.83|19.01|16.86|18.89|16.75|0
1714700400000|2024-05-03 01:40:00|18.97|16.82|19.22|17.04|19.25|17.07|18.95|16.81|0
1714700700000|2024-05-03 01:45:00|19.19|17.02|19.04|16.88|19.19|17.02|19.01|16.86|0
1714701000000|2024-05-03 01:50:00|19.07|16.91|19.06|16.91|19.08|16.92|18.92|16.77|0
1714701300000|2024-05-03 01:55:00|19.09|16.93|19.36|17.17|19.36|17.17|19.09|16.93|0
1714701600000|2024-05-03 02:00:00|19.35|17.16|19.45|17.25|19.48|17.28|19.27|17.09|0
1714701900000|2024-05-03 02:05:00|19.47|17.27|19.36|17.17|19.48|17.28|19.33|17.14|0
1714702200000|2024-05-03 02:10:00|19.33|17.14|19.36|17.17|19.36|17.17|19.27|17.09|0
1714702500000|2024-05-03 02:15:00|19.33|17.14|19.36|17.16|19.39|17.19|19.33|17.14|0
1714702800000|2024-05-03 02:20:00|19.32|17.14|19.53|17.33|19.53|17.33|19.32|17.14|0
1714703100000|2024-05-03 02:25:00|19.52|17.32|19.53|17.33|19.56|17.36|19.5|17.3|0
1714703400000|2024-05-03 02:30:00|19.5|17.3|19.41|17.21|19.5|17.3|19.38|17.19|0
1714703700000|2024-05-03 02:35:00|19.39|17.2|19.44|17.24|19.53|17.33|19.38|17.19|0
1714704000000|2024-05-03 02:40:00|19.41|17.21|19.51|17.31|19.52|17.32|19.41|17.21|0
1714704300000|2024-05-03 02:45:00|19.49|17.29|19.58|17.38|19.58|17.38|19.46|17.26|0
1714704600000|2024-05-03 02:50:00|19.55|17.35|19.55|17.35|19.58|17.38|19.49|17.29|0
1714704900000|2024-05-03 02:55:00|19.52|17.32|19.59|17.39|19.6|17.4|19.49|17.29|0
1714705200000|2024-05-03 03:00:00|19.6|17.4|19.48|17.28|19.63|17.43|19.43|17.23|0
1714705500000|2024-05-03 03:05:00|19.46|17.26|19.54|17.34|19.6|17.4|19.45|17.25|0
1714705800000|2024-05-03 03:10:00|19.53|17.33|19.57|17.37|19.57|17.37|19.51|17.31|0
1714706100000|2024-05-03 03:15:00|19.54|17.34|19.62|17.42|19.64|17.44|19.51|17.31|0
1714706400000|2024-05-03 03:20:00|19.59|17.39|19.56|17.36|19.64|17.44|19.56|17.36|0
1714706700000|2024-05-03 03:25:00|19.55|17.35|19.59|17.39|19.59|17.39|19.53|17.33|0
1714707000000|2024-05-03 03:30:00|19.56|17.36|19.47|17.27|19.59|17.39|19.47|17.27|0
1714707300000|2024-05-03 03:35:00|19.5|17.3|19.44|17.24|19.56|17.36|19.44|17.24|0
1714707600000|2024-05-03 03:40:00|19.43|17.23|19.38|17.18|19.44|17.24|19.35|17.16|0
1714707900000|2024-05-03 03:45:00|19.39|17.2|19.49|17.29|19.49|17.29|19.38|17.18|0
1714708200000|2024-05-03 03:50:00|19.46|17.26|19.58|17.38|19.58|17.38|19.46|17.26|0
1714708500000|2024-05-03 03:55:00|19.55|17.35|19.49|17.29|19.55|17.35|19.45|17.25|0
1714708800000|2024-05-03 04:00:00|19.48|17.28|19.46|17.26|19.48|17.28|19.39|17.19|0
1714709100000|2024-05-03 04:05:00|19.49|17.29|19.57|17.37|19.6|17.4|19.49|17.29|0
1714709400000|2024-05-03 04:10:00|19.54|17.34|19.54|17.34|19.57|17.37|19.54|17.34|0
1714709700000|2024-05-03 04:15:00|19.51|17.31|19.5|17.3|19.51|17.31|19.42|17.22|0
1714710000000|2024-05-03 04:20:00|19.48|17.28|19.51|17.31|19.51|17.31|19.45|17.25|0
1714710300000|2024-05-03 04:25:00|19.48|17.28|19.51|17.31|19.51|17.31|19.48|17.28|0
1714710600000|2024-05-03 04:30:00|19.56|17.36|19.65|17.45|19.65|17.45|19.53|17.33|0
1714710900000|2024-05-03 04:35:00|19.62|17.42|19.65|17.45|19.68|17.48|19.59|17.39|0
1714711200000|2024-05-03 04:40:00|19.68|17.48|19.67|17.47|19.73|17.53|19.64|17.44|0
1714711500000|2024-05-03 04:45:00|19.69|17.49|19.64|17.44|19.7|17.5|19.61|17.41|0
1714711800000|2024-05-03 04:50:00|19.61|17.41|19.76|17.56|19.77|17.57|19.61|17.41|0
1714712100000|2024-05-03 04:55:00|19.73|17.53|19.75|17.55|19.81|17.61|19.73|17.53|0
1714712400000|2024-05-03 05:00:00|19.78|17.58|19.75|17.55|19.84|17.64|19.72|17.52|0
1714712700000|2024-05-03 05:05:00|19.74|17.54|19.78|17.58|19.78|17.58|19.69|17.49|0
1714713000000|2024-05-03 05:10:00|19.79|17.59|19.81|17.61|19.84|17.64|19.78|17.58|0
1714713300000|2024-05-03 05:15:00|19.82|17.62|19.83|17.63|19.86|17.66|19.78|17.58|0
1714713600000|2024-05-03 05:20:00|19.86|17.66|19.77|17.57|20.62|18.42|19.76|17.56|0
1714713900000|2024-05-03 05:25:00|19.79|17.59|19.9|17.7|19.92|17.72|19.73|17.53|0
1714714200000|2024-05-03 05:30:00|19.87|17.67|19.67|17.47|19.87|17.67|19.67|17.47|0
1714714500000|2024-05-03 05:35:00|19.64|17.44|19.69|17.49|19.72|17.52|19.64|17.44|0
1714714800000|2024-05-03 05:40:00|19.66|17.46|19.62|17.42|19.72|17.52|19.6|17.4|0
1714715100000|2024-05-03 05:45:00|19.63|17.43|19.57|17.37|19.63|17.43|19.52|17.32|0
1714715400000|2024-05-03 05:50:00|19.6|17.4|19.63|17.43|19.66|17.46|19.54|17.34|0
1714715700000|2024-05-03 05:55:00|19.6|17.4|19.57|17.37|19.66|17.46|19.54|17.34|0
1714716000000|2024-05-03 06:00:00|19.6|17.4|19.89|17.69|19.89|17.69|19.6|17.4|0
1714716300000|2024-05-03 06:05:00|19.92|17.72|19.89|17.69|19.95|17.75|19.8|17.6|0
1714716600000|2024-05-03 06:10:00|19.86|17.66|19.65|17.45|19.86|17.66|19.59|17.39|0
1714716900000|2024-05-03 06:15:00|19.68|17.48|19.79|17.59|19.93|17.73|19.68|17.48|0
1714717200000|2024-05-03 06:20:00|19.81|17.61|20|17.8|20.03|17.83|19.81|17.61|0
1714717500000|2024-05-03 06:25:00|20.03|17.83|19.88|17.68|20.03|17.83|19.85|17.65|0
1714717800000|2024-05-03 06:30:00|19.83|17.63|19.9|17.7|19.91|17.71|19.82|17.62|0
1714718100000|2024-05-03 06:35:00|19.93|17.73|19.75|17.55|19.93|17.73|19.73|17.53|0
1714718400000|2024-05-03 06:40:00|19.73|17.53|19.77|17.57|19.84|17.64|19.72|17.52|0
1714718700000|2024-05-03 06:45:00|19.75|17.55|19.66|17.46|19.78|17.58|19.65|17.45|0
1714719000000|2024-05-03 06:50:00|19.65|17.45|19.71|17.51|19.72|17.52|19.63|17.43|0
1714719300000|2024-05-03 06:55:00|19.72|17.52|19.78|17.58|19.83|17.63|19.63|17.43|0
1714719600000|2024-05-03 07:00:00|19.72|17.52|19.8|17.6|19.92|17.72|19.72|17.52|0
1714719900000|2024-05-03 07:05:00|19.82|17.62|20.1|17.9|20.1|17.9|19.8|17.6|0
1714720200000|2024-05-03 07:10:00|20.04|17.84|19.97|17.77|20.1|17.9|19.83|17.63|0
1714720500000|2024-05-03 07:15:00|20|17.8|20.24|18.04|20.24|18.04|19.84|17.64|0
1714720800000|2024-05-03 07:20:00|20.21|18.01|20.27|18.07|20.33|18.13|20.15|17.95|0
1714721100000|2024-05-03 07:25:00|20.24|18.04|20.3|18.1|20.3|18.1|20.12|17.92|0
1714721400000|2024-05-03 07:30:00|20.28|18.08|20.23|18.03|20.33|18.13|20.15|17.95|0
1714721700000|2024-05-03 07:35:00|20.25|18.05|20.26|18.06|20.34|18.14|20.11|17.91|0
1714722000000|2024-05-03 07:40:00|20.32|18.12|20.21|18.01|20.35|18.15|20.11|17.91|0
1714722300000|2024-05-03 07:45:00|20.23|18.03|19.96|17.76|20.23|18.03|19.96|17.76|0
1714722600000|2024-05-03 07:50:00|19.97|17.77|19.87|17.67|20.02|17.82|19.87|17.67|0
1714722900000|2024-05-03 07:55:00|19.83|17.63|19.79|17.59|19.88|17.68|19.78|17.58|0
1714723200000|2024-05-03 08:00:00|19.76|17.56|19.57|17.37|19.84|17.64|19.54|17.34|0
1714723500000|2024-05-03 08:05:00|19.54|17.34|19.54|17.34|19.63|17.43|19.54|17.34|0
1714723800000|2024-05-03 08:10:00|19.51|17.31|19.71|17.51|19.74|17.54|19.51|17.31|0
1714724100000|2024-05-03 08:15:00|19.74|17.54|19.57|17.37|19.77|17.57|19.57|17.37|0
1714724400000|2024-05-03 08:20:00|19.62|17.42|19.62|17.42|19.71|17.51|19.59|17.39|0
1714724700000|2024-05-03 08:25:00|19.64|17.44|19.42|17.22|19.67|17.47|19.35|17.16|0
1714725000000|2024-05-03 08:30:00|19.45|17.25|19.25|17.07|19.53|17.33|19.23|17.05|0
1714725300000|2024-05-03 08:35:00|19.26|17.08|19.23|17.05|19.32|17.13|19.11|16.94|0
1714725600000|2024-05-03 08:40:00|19.2|17.02|19.36|17.17|19.41|17.21|19.2|17.02|0
1714725900000|2024-05-03 08:45:00|19.38|17.18|19.22|17.05|19.41|17.21|19.1|16.94|0
1714726200000|2024-05-03 08:50:00|19.19|17.02|19.21|17.03|19.28|17.1|19.13|16.97|0
1714726500000|2024-05-03 08:55:00|19.16|16.99|19.31|17.12|19.34|17.15|19.16|16.99|0
1714726800000|2024-05-03 09:00:00|19.28|17.1|19.28|17.09|19.4|17.2|19.25|17.07|0
1714727100000|2024-05-03 09:05:00|19.22|17.04|19.31|17.12|19.37|17.18|19.22|17.04|0
1714727400000|2024-05-03 09:10:00|19.29|17.11|19.36|17.17|19.36|17.17|19.18|17.01|0
1714727700000|2024-05-03 09:15:00|19.39|17.2|19.42|17.22|19.45|17.25|19.24|17.06|0
1714728000000|2024-05-03 09:20:00|19.44|17.24|19.57|17.37|19.6|17.4|19.44|17.24|0
1714728300000|2024-05-03 09:25:00|19.54|17.34|19.53|17.33|19.59|17.39|19.51|17.31|0
1714728600000|2024-05-03 09:30:00|19.52|17.32|19.45|17.25|19.53|17.33|19.39|17.19|0
1714728900000|2024-05-03 09:35:00|19.47|17.27|19.2|17.03|19.47|17.27|19.11|16.95|0
1714729200000|2024-05-03 09:40:00|19.23|17.05|19.33|17.14|19.79|17.59|19.2|17.03|0
1714729500000|2024-05-03 09:45:00|19.35|17.16|19.42|17.22|19.45|17.25|19.3|17.11|0
1714729800000|2024-05-03 09:50:00|19.37|17.18|19.23|17.06|19.51|17.31|19.23|17.06|0
1714730100000|2024-05-03 09:55:00|19.26|17.08|19.26|17.08|19.36|17.16|19.23|17.05|0
1714730400000|2024-05-03 10:00:00|19.2|17.03|19.08|16.92|19.25|17.07|19.02|16.87|0
1714730700000|2024-05-03 10:05:00|19.05|16.89|18.9|16.76|19.05|16.89|18.75|16.63|0
1714731000000|2024-05-03 10:10:00|18.91|16.77|18.89|16.76|18.96|16.81|18.84|16.7|0
1714731300000|2024-05-03 10:15:00|18.86|16.73|18.83|16.7|18.97|16.82|18.83|16.7|0
1714731600000|2024-05-03 10:20:00|18.86|16.73|18.98|16.83|19|16.85|18.77|16.65|0
1714731900000|2024-05-03 10:25:00|19|16.84|18.92|16.78|19.01|16.86|18.89|16.75|0
1714732200000|2024-05-03 10:30:00|18.89|16.75|18.98|16.83|19.01|16.85|18.86|16.72|0
1714732500000|2024-05-03 10:35:00|19.04|16.88|19.15|16.98|19.18|17.01|19|16.85|0
1714732800000|2024-05-03 10:40:00|19.12|16.96|19.12|16.96|19.18|17.01|19.08|16.92|0
1714733100000|2024-05-03 10:45:00|19.09|16.93|19.21|17.03|19.21|17.03|19.03|16.88|0
1714733400000|2024-05-03 10:50:00|19.24|17.06|19.18|17.01|19.3|17.11|19.15|16.98|0
1714733700000|2024-05-03 10:55:00|19.21|17.03|19.33|17.14|19.36|17.17|19.15|16.98|0
1714734000000|2024-05-03 11:00:00|19.39|17.19|19.41|17.22|19.5|17.3|19.23|17.06|0
1714734300000|2024-05-03 11:05:00|19.44|17.24|19.38|17.19|19.44|17.24|19.26|17.08|0
1714734600000|2024-05-03 11:10:00|19.41|17.21|19.35|17.16|19.53|17.33|19.35|17.16|0
1714734900000|2024-05-03 11:15:00|19.38|17.19|19.15|16.98|19.41|17.21|19.13|16.97|0
1714735200000|2024-05-03 11:20:00|19.13|16.97|19.16|16.99|19.22|17.05|19.13|16.97|0
1714735500000|2024-05-03 11:25:00|19.13|16.97|18.86|16.73|19.19|17.02|18.86|16.73|0
1714735800000|2024-05-03 11:30:00|18.89|16.75|19.04|16.88|19.04|16.88|18.86|16.72|0
1714736100000|2024-05-03 11:35:00|19.07|16.91|19.25|17.07|19.25|17.07|19.04|16.88|0
1714736400000|2024-05-03 11:40:00|19.23|17.05|19.24|17.07|19.24|17.07|19.09|16.93|0
1714736700000|2024-05-03 11:45:00|19.21|17.04|19.42|17.23|19.42|17.23|19.09|16.93|0
1714737000000|2024-05-03 11:50:00|19.39|17.2|19.51|17.31|19.68|17.48|19.3|17.12|0
1714737300000|2024-05-03 11:55:00|19.48|17.28|19.48|17.28|19.54|17.34|19.27|17.09|0
1714737600000|2024-05-03 12:00:00|19.45|17.25|19.05|16.9|19.45|17.25|18.93|16.79|0
1714737900000|2024-05-03 12:05:00|19.11|16.95|19.22|17.04|19.23|17.06|18.93|16.79|0
1714738200000|2024-05-03 12:10:00|19.23|17.06|19.02|16.87|19.29|17.11|18.99|16.84|0
1714738500000|2024-05-03 12:15:00|19.05|16.89|18.9|16.76|19.17|17|18.9|16.76|0
1714738800000|2024-05-03 12:20:00|18.91|16.77|19.14|16.97|19.14|16.97|18.81|16.68|0
1714739100000|2024-05-03 12:25:00|19.1|16.94|18.63|16.52|19.18|17.01|18.22|16.16|0
1714739400000|2024-05-03 12:30:00|18.71|16.59|15.2|13.48|18.71|16.59|14.87|13.19|0
1714739700000|2024-05-03 12:35:00|15.23|13.5|14.98|13.28|15.23|13.5|14.35|12.72|0
1714740000000|2024-05-03 12:40:00|14.88|13.2|15.35|13.61|15.68|13.9|14.69|13.03|0
1714740300000|2024-05-03 12:45:00|15.3|13.57|15.06|13.36|15.59|13.82|14.8|13.12|0
1714740600000|2024-05-03 12:50:00|15.02|13.32|15.31|13.58|15.46|13.71|14.83|13.15|0
1714740900000|2024-05-03 12:55:00|15.26|13.53|15.04|13.33|15.26|13.53|14.89|13.21|0
1714741200000|2024-05-03 13:00:00|15.02|13.32|14.91|13.22|15.21|13.49|14.67|13.01|0
1714741500000|2024-05-03 13:05:00|14.89|13.2|15.25|13.53|15.38|13.64|14.79|13.12|0
1714741800000|2024-05-03 13:10:00|15.28|13.55|15.3|13.57|15.4|13.66|15.08|13.37|0
1714742100000|2024-05-03 13:15:00|15.28|13.55|15.3|13.57|15.63|13.86|15.25|13.52|0
1714742400000|2024-05-03 13:20:00|15.33|13.59|15.42|13.68|15.55|13.79|15.23|13.5|0
1714742700000|2024-05-03 13:25:00|15.49|13.73|14.59|12.94|15.52|13.77|14.52|12.87|0
1714743000000|2024-05-03 13:30:00|14.54|12.89|15.42|13.67|15.5|13.74|14.35|12.73|0
1714743300000|2024-05-03 13:35:00|15.54|13.79|15.52|13.76|16.08|14.26|15.44|13.69|0
1714743600000|2024-05-03 13:40:00|15.49|13.74|14.89|13.2|15.49|13.74|14.61|12.95|0
1714743900000|2024-05-03 13:45:00|14.62|12.97|14.56|12.91|15.07|13.36|14.37|12.75|0
1714744200000|2024-05-03 13:50:00|14.54|12.89|14.28|12.66|14.95|13.25|14.18|12.58|0
1714744500000|2024-05-03 13:55:00|14.25|12.64|14.39|12.76|14.44|12.8|14|12.41|0
1714744800000|2024-05-03 14:00:00|14.38|12.75|16.1|14.27|16.2|14.37|13.61|12.07|0
1714745100000|2024-05-03 14:05:00|15.99|14.18|15.95|14.14|16.47|14.6|15.14|13.42|0
1714745400000|2024-05-03 14:10:00|15.9|14.1|16.44|14.58|16.81|14.91|15.62|13.85|0
1714745700000|2024-05-03 14:15:00|16.26|14.42|16.58|14.7|16.71|14.82|15.87|14.07|0
1714746000000|2024-05-03 14:20:00|16.39|14.54|16.6|14.72|17.21|15.26|16.39|14.54|0
1714746300000|2024-05-03 14:25:00|16.68|14.79|16.23|14.4|17.55|15.57|15.74|13.96|0
1714746600000|2024-05-03 14:30:00|16.15|14.33|16.71|14.82|16.79|14.89|15.72|13.94|0
1714746900000|2024-05-03 14:35:00|16.76|14.86|16.31|14.46|17.17|15.22|16.23|14.39|0
1714747200000|2024-05-03 14:40:00|16.28|14.44|15.56|13.8|16.57|14.69|15.53|13.78|0
1714747500000|2024-05-03 14:45:00|15.61|13.84|15.76|13.98|15.86|14.07|15.46|13.71|0
1714747800000|2024-05-03 14:50:00|15.73|13.95|16.65|14.76|16.7|14.81|15.73|13.95|0
1714748100000|2024-05-03 14:55:00|16.57|14.69|16.72|14.83|16.8|14.9|16.3|14.46|0
1714748400000|2024-05-03 15:00:00|16.7|14.81|16.72|14.83|16.86|14.95|16.4|14.55|0
1714748700000|2024-05-03 15:05:00|16.78|14.88|16.74|14.85|16.88|14.97|15.98|14.17|0
1714749000000|2024-05-03 15:10:00|16.66|14.78|16.66|14.77|16.99|15.06|16.5|14.63|0
1714749300000|2024-05-03 15:15:00|16.71|14.82|16.15|14.32|16.74|14.85|15.97|14.16|0
1714749600000|2024-05-03 15:20:00|16.13|14.3|16.1|14.28|16.39|14.53|15.79|14|0
1714749900000|2024-05-03 15:25:00|16.05|14.23|15.73|13.95|16.1|14.28|15.66|13.89|0
1714750200000|2024-05-03 15:30:00|15.76|13.98|15.43|13.68|15.94|14.14|15.43|13.68|0
1714750500000|2024-05-03 15:35:00|15.3|13.57|15.4|13.66|15.55|13.79|15.23|13.51|0
1714750800000|2024-05-03 15:40:00|15.33|13.59|15.48|13.72|15.48|13.72|15.05|13.35|0
1714751100000|2024-05-03 15:45:00|15.43|13.68|15.52|13.77|15.75|13.97|15.18|13.46|0
1714751400000|2024-05-03 15:50:00|15.55|13.79|14.7|13.03|15.57|13.81|14.67|13.01|0
1714751700000|2024-05-03 15:55:00|14.72|13.05|14.94|13.25|14.94|13.25|14.5|12.86|0
1714752000000|2024-05-03 16:00:00|14.91|13.22|14.69|13.03|14.91|13.22|14.52|12.88|0
1714752300000|2024-05-03 16:05:00|14.67|13.01|14.61|12.96|15.11|13.4|14.47|12.84|0
1714752600000|2024-05-03 16:10:00|14.64|12.98|14.95|13.26|14.97|13.28|14.59|12.94|0
1714752900000|2024-05-03 16:15:00|14.97|13.28|14.95|13.26|15.05|13.34|14.75|13.08|0
1714753200000|2024-05-03 16:20:00|14.92|13.23|14.7|13.04|15.09|13.39|14.61|12.95|0
1714753500000|2024-05-03 16:25:00|14.68|13.02|14.63|12.97|14.73|13.06|14.44|12.8|0
1714753800000|2024-05-03 16:30:00|14.65|12.99|14.58|12.93|14.77|13.1|14.48|12.84|0
1714754100000|2024-05-03 16:35:00|14.6|12.95|14.29|12.67|14.6|12.95|14.22|12.61|0
1714754400000|2024-05-03 16:40:00|14.24|12.63|14.38|12.76|14.46|12.82|14.17|12.57|0
1714754700000|2024-05-03 16:45:00|14.36|12.73|14.5|12.86|14.57|12.92|14.23|12.62|0
1714755000000|2024-05-03 16:50:00|14.48|12.84|14.88|13.2|14.91|13.22|14.45|12.82|0
1714755300000|2024-05-03 16:55:00|14.91|13.22|14.81|13.13|15.1|13.39|14.79|13.11|0
1714755600000|2024-05-03 17:00:00|14.76|13.09|14.69|13.02|14.91|13.22|14.61|12.96|0
1714755900000|2024-05-03 17:05:00|14.71|13.05|14.54|12.89|14.76|13.09|14.37|12.75|0
1714756200000|2024-05-03 17:10:00|14.52|12.87|14.18|12.58|14.56|12.92|14.18|12.58|0
1714756500000|2024-05-03 17:15:00|14.21|12.6|14.35|12.72|14.39|12.76|14.07|12.47|0
1714756800000|2024-05-03 17:20:00|14.37|12.74|14.44|12.8|14.54|12.89|14.34|12.72|0
1714757100000|2024-05-03 17:25:00|14.42|12.78|14.44|12.8|14.51|12.87|14.25|12.64|0
1714757400000|2024-05-03 17:30:00|14.41|12.78|14.39|12.76|14.8|13.12|14.32|12.7|0
1714757700000|2024-05-03 17:35:00|14.41|12.78|14.2|12.59|14.48|12.84|14.2|12.59|0
1714758000000|2024-05-03 17:40:00|14.17|12.57|14.41|12.78|14.46|12.82|14.01|12.42|0
1714758300000|2024-05-03 17:45:00|14.46|12.82|14.22|12.61|14.48|12.84|14.12|12.52|0
1714758600000|2024-05-03 17:50:00|14.19|12.59|14.1|12.5|14.26|12.65|14.07|12.48|0
1714758900000|2024-05-03 17:55:00|14.12|12.52|14.24|12.62|14.24|12.62|13.93|12.36|0
1714759200000|2024-05-03 18:00:00|14.21|12.6|14|12.42|14.21|12.6|13.98|12.4|0
1714759500000|2024-05-03 18:05:00|14.02|12.44|14.54|12.9|14.64|12.98|13.72|12.17|0
1714759800000|2024-05-03 18:10:00|14.49|12.85|14.66|13|14.68|13.02|14.4|12.77|0
1714760100000|2024-05-03 18:15:00|14.68|13.02|14.37|12.75|14.68|13.02|14.37|12.75|0
1714760400000|2024-05-03 18:20:00|14.4|12.77|14.49|12.85|14.56|12.91|14.4|12.77|0
1714760700000|2024-05-03 18:25:00|14.51|12.87|14.56|12.91|14.56|12.91|14.35|12.72|0
1714761000000|2024-05-03 18:30:00|14.58|12.93|14.44|12.8|14.58|12.93|14.37|12.74|0
1714761300000|2024-05-03 18:35:00|14.46|12.82|14.74|13.07|14.74|13.07|14.34|12.72|0
1714761600000|2024-05-03 18:40:00|14.77|13.1|14.69|13.03|14.91|13.22|14.46|12.82|0
1714761900000|2024-05-03 18:45:00|14.67|13.01|14.69|13.03|14.88|13.2|14.6|12.95|0
1714762200000|2024-05-03 18:50:00|14.64|12.99|14.71|13.05|14.74|13.07|14.5|12.86|0
1714762500000|2024-05-03 18:55:00|14.69|13.03|14.76|13.09|15.03|13.33|14.64|12.98|0
1714762800000|2024-05-03 19:00:00|14.81|13.13|14.57|12.92|15.02|13.32|14.57|12.92|0
1714763100000|2024-05-03 19:05:00|14.59|12.94|14.57|12.92|14.64|12.98|14.47|12.83|0
1714763400000|2024-05-03 19:10:00|14.52|12.87|14.41|12.78|14.55|12.9|14.17|12.57|0
1714763700000|2024-05-03 19:15:00|14.43|12.8|14.52|12.88|14.59|12.94|14.22|12.61|0
1714764000000|2024-05-03 19:20:00|14.55|12.9|14.52|12.88|14.64|12.98|14.43|12.79|0
1714764300000|2024-05-03 19:25:00|14.54|12.9|14.33|12.71|14.59|12.94|14.28|12.67|0
1714764600000|2024-05-03 19:30:00|14.35|12.73|14.73|13.06|14.76|13.09|14.35|12.73|0
1714764900000|2024-05-03 19:35:00|14.71|13.04|14.4|12.77|14.78|13.11|14.26|12.64|0
1714765200000|2024-05-03 19:40:00|14.42|12.79|14.47|12.83|14.56|12.91|14.26|12.64|0
1714765500000|2024-05-03 19:45:00|14.49|12.85|14.77|13.1|14.8|13.12|14.42|12.79|0
1714765800000|2024-05-03 19:50:00|14.73|13.06|14.46|12.82|14.77|13.1|14.27|12.66|0
1714766100000|2024-05-03 19:55:00|14.58|12.93|14.65|12.99|14.79|13.12|14.53|12.89|0
1714766400000|2024-05-03 20:00:00|14.67|13.01|14.11|12.51|14.67|13.01|14.05|12.46|0
1714766700000|2024-05-03 20:05:00|14.16|12.55|13.95|12.37|14.16|12.55|13.95|12.37|0
1714767000000|2024-05-03 20:10:00|13.9|12.33|13.85|12.29|13.99|12.41|13.81|12.25|0
1714955100000|2024-05-06 00:25:00|13.98|12.4|13.94|12.36|13.98|12.4|13.93|12.35|0
1714955400000|2024-05-06 00:30:00|13.91|12.33|14|12.41|14.02|12.43|13.91|12.33|0
1714955700000|2024-05-06 00:35:00|14.01|12.42|13.9|12.33|14.04|12.45|13.88|12.31|0
1714956000000|2024-05-06 00:40:00|13.92|12.34|13.86|12.29|13.93|12.35|13.83|12.27|0
1714956300000|2024-05-06 00:45:00|13.83|12.27|13.88|12.31|13.88|12.31|13.83|12.27|0
1714956600000|2024-05-06 00:50:00|13.85|12.29|13.76|12.2|13.85|12.29|13.75|12.19|0
1714956900000|2024-05-06 00:55:00|13.75|12.19|13.76|12.2|13.78|12.22|13.71|12.16|0
1714957200000|2024-05-06 01:00:00|13.78|12.22|13.76|12.2|13.8|12.24|13.71|12.16|0
1714957500000|2024-05-06 01:05:00|13.74|12.19|13.73|12.18|13.76|12.2|13.69|12.14|0
1714957800000|2024-05-06 01:10:00|13.72|12.17|13.66|12.11|13.73|12.18|13.66|12.11|0
1714958100000|2024-05-06 01:15:00|13.68|12.13|13.7|12.15|13.7|12.15|13.64|12.09|0
1714958400000|2024-05-06 01:20:00|13.68|12.13|13.59|12.05|13.73|12.17|13.59|12.05|0
1714958700000|2024-05-06 01:25:00|13.61|12.07|13.68|12.13|13.7|12.15|13.61|12.07|0
1714959000000|2024-05-06 01:30:00|13.7|12.15|13.65|12.11|13.7|12.15|13.61|12.07|0
1714959300000|2024-05-06 01:35:00|13.64|12.1|13.67|12.13|13.7|12.15|13.61|12.07|0
1714959600000|2024-05-06 01:40:00|13.66|12.12|13.67|12.12|13.7|12.15|13.65|12.1|0
1714959900000|2024-05-06 01:45:00|13.69|12.14|13.83|12.26|13.83|12.26|13.67|12.12|0
1714960200000|2024-05-06 01:50:00|13.81|12.24|13.71|12.16|13.83|12.26|13.71|12.16|0
1714960500000|2024-05-06 01:55:00|13.69|12.14|13.6|12.06|13.69|12.14|13.6|12.06|0
1714960800000|2024-05-06 02:00:00|13.62|12.08|13.57|12.04|13.62|12.08|13.57|12.04|0
1714961100000|2024-05-06 02:05:00|13.6|12.06|13.62|12.07|13.66|12.12|13.59|12.06|0
1714961400000|2024-05-06 02:10:00|13.64|12.09|13.64|12.09|13.66|12.11|13.59|12.05|0
1714961700000|2024-05-06 02:15:00|13.63|12.08|13.64|12.09|13.66|12.11|13.59|12.05|0
1714962000000|2024-05-06 02:20:00|13.61|12.07|13.63|12.09|13.68|12.13|13.61|12.07|0
1714962300000|2024-05-06 02:25:00|13.66|12.11|13.59|12.05|13.66|12.11|13.59|12.05|0
1714962600000|2024-05-06 02:30:00|13.61|12.07|13.61|12.07|13.7|12.15|13.61|12.07|0
1714962900000|2024-05-06 02:35:00|13.63|12.09|13.67|12.12|13.67|12.13|13.63|12.09|0
1714963200000|2024-05-06 02:40:00|13.66|12.11|13.67|12.12|13.69|12.14|13.65|12.1|0
1714963500000|2024-05-06 02:45:00|13.69|12.14|13.69|12.14|13.72|12.16|13.67|12.12|0
1714963800000|2024-05-06 02:50:00|13.7|12.15|13.73|12.18|13.76|12.2|13.69|12.14|0
1714964100000|2024-05-06 02:55:00|13.72|12.17|13.73|12.18|13.73|12.18|13.69|12.14|0
1714964400000|2024-05-06 03:00:00|13.76|12.2|13.69|12.14|13.78|12.22|13.69|12.14|0
1714964700000|2024-05-06 03:05:00|13.71|12.16|13.75|12.2|13.77|12.22|13.71|12.16|0
1714965000000|2024-05-06 03:10:00|13.74|12.19|13.77|12.21|13.8|12.23|13.73|12.17|0
1714965300000|2024-05-06 03:15:00|13.8|12.23|13.79|12.23|13.8|12.23|13.77|12.21|0
1714965600000|2024-05-06 03:20:00|13.77|12.21|13.72|12.17|13.77|12.21|13.72|12.17|0
1714965900000|2024-05-06 03:25:00|13.75|12.19|13.79|12.23|13.81|12.25|13.75|12.19|0
1714966200000|2024-05-06 03:30:00|13.77|12.21|13.72|12.17|13.81|12.25|13.72|12.17|0
1714966500000|2024-05-06 03:35:00|13.7|12.15|13.65|12.1|13.7|12.15|13.65|12.1|0
1714966800000|2024-05-06 03:40:00|13.64|12.09|13.6|12.06|13.64|12.09|13.59|12.05|0
1714967100000|2024-05-06 03:45:00|13.58|12.04|13.6|12.06|13.65|12.1|13.58|12.04|0
1714967400000|2024-05-06 03:50:00|13.61|12.07|13.67|12.12|13.68|12.13|13.6|12.06|0
1714967700000|2024-05-06 03:55:00|13.65|12.11|13.62|12.08|13.67|12.12|13.62|12.08|0
1714968000000|2024-05-06 04:00:00|13.64|12.1|13.71|12.16|13.73|12.18|13.62|12.08|0
1714968300000|2024-05-06 04:05:00|13.73|12.18|13.75|12.19|13.75|12.19|13.71|12.15|0
1714968600000|2024-05-06 04:10:00|13.73|12.17|13.7|12.15|13.75|12.19|13.7|12.15|0
1714968900000|2024-05-06 04:15:00|13.73|12.17|13.72|12.17|13.73|12.17|13.72|12.17|0
1714969200000|2024-05-06 04:20:00|13.74|12.18|13.74|12.19|13.75|12.19|13.72|12.17|0
1714969500000|2024-05-06 04:25:00|13.77|12.21|13.74|12.19|13.77|12.21|13.72|12.17|0
1714969800000|2024-05-06 04:30:00|13.73|12.18|13.74|12.19|13.74|12.19|13.72|12.17|0
1714970100000|2024-05-06 04:35:00|13.76|12.18|13.74|12.18|13.76|12.2|13.74|12.18|0
1714970400000|2024-05-06 04:40:00|13.76|12.2|13.76|12.2|13.76|12.2|13.74|12.18|0
1714970700000|2024-05-06 04:45:00|13.78|12.22|13.8|12.24|13.8|12.24|13.76|12.2|0
1714971000000|2024-05-06 04:50:00|13.79|12.23|13.78|12.22|13.8|12.24|13.78|12.22|0
1714971300000|2024-05-06 04:55:00|13.8|12.24|13.8|12.24|13.82|12.26|13.78|12.22|0
1714971600000|2024-05-06 05:00:00|13.78|12.22|13.8|12.24|13.8|12.24|13.71|12.16|0
1714971900000|2024-05-06 05:05:00|13.77|12.22|13.73|12.17|13.77|12.22|13.73|12.17|0
1714972200000|2024-05-06 05:10:00|13.7|12.15|13.7|12.15|13.75|12.19|13.68|12.13|0
1714972500000|2024-05-06 05:15:00|13.72|12.17|13.77|12.21|13.79|12.23|13.7|12.15|0
1714972800000|2024-05-06 05:20:00|13.79|12.23|13.81|12.25|13.81|12.25|13.77|12.21|0
1714973100000|2024-05-06 05:25:00|13.9|12.33|13.93|12.35|13.93|12.35|13.88|12.31|0
1714973400000|2024-05-06 05:30:00|13.95|12.37|13.85|12.29|13.95|12.37|13.79|12.23|0
1714973700000|2024-05-06 05:35:00|13.87|12.3|13.74|12.18|13.87|12.3|13.74|12.18|0
1714974000000|2024-05-06 05:40:00|13.75|12.19|13.74|12.18|13.78|12.22|13.74|12.18|0
1714974300000|2024-05-06 05:45:00|13.76|12.2|13.71|12.16|13.78|12.22|13.71|12.16|0
1714974600000|2024-05-06 05:50:00|13.73|12.18|13.75|12.2|13.8|12.24|13.69|12.14|0
1714974900000|2024-05-06 05:55:00|13.74|12.19|13.73|12.18|13.79|12.23|13.73|12.18|0
1714975200000|2024-05-06 06:00:00|13.71|12.16|13.63|12.08|13.75|12.2|13.61|12.07|0
1714975500000|2024-05-06 06:05:00|13.61|12.07|13.66|12.11|13.7|12.15|13.57|12.03|0
1714975800000|2024-05-06 06:10:00|13.63|12.09|13.66|12.11|13.69|12.14|13.63|12.09|0
1714976100000|2024-05-06 06:15:00|13.63|12.09|13.56|12.03|13.66|12.11|13.56|12.03|0
1714976400000|2024-05-06 06:20:00|13.59|12.05|13.49|11.97|13.61|12.07|13.49|11.97|0
1714976700000|2024-05-06 06:25:00|13.47|11.95|13.4|11.88|13.47|11.95|13.35|11.84|0
1714977000000|2024-05-06 06:30:00|13.36|11.84|13.33|11.82|13.45|11.92|13.33|11.82|0
1714977300000|2024-05-06 06:35:00|13.35|11.84|13.31|11.8|13.38|11.86|13.31|11.8|0
1714977600000|2024-05-06 06:40:00|13.33|11.82|13.33|11.82|13.37|11.86|13.29|11.78|0
1714977900000|2024-05-06 06:45:00|13.35|11.84|13.35|11.84|13.35|11.84|13.28|11.78|0
1714978200000|2024-05-06 06:50:00|13.37|11.86|13.37|11.86|13.39|11.88|13.35|11.84|0
1714978500000|2024-05-06 06:55:00|13.38|11.87|13.37|11.85|13.38|11.87|13.3|11.8|0
1714978800000|2024-05-06 07:00:00|13.36|11.84|13.41|11.89|13.43|11.91|13.3|11.79|0
1714979100000|2024-05-06 07:05:00|13.4|11.88|13.34|11.83|13.45|11.93|13.34|11.83|0
1714979400000|2024-05-06 07:10:00|13.35|11.84|13.25|11.75|13.36|11.85|13.25|11.75|0
1714979700000|2024-05-06 07:15:00|13.23|11.73|13.34|11.83|13.34|11.83|13.21|11.71|0
1714980000000|2024-05-06 07:20:00|13.31|11.81|13.42|11.9|13.45|11.93|13.31|11.81|0
1714980300000|2024-05-06 07:25:00|13.45|11.92|13.42|11.9|13.47|11.94|13.4|11.88|0
1714980600000|2024-05-06 07:30:00|13.45|11.92|13.38|11.86|13.45|11.92|13.34|11.83|0
1714980900000|2024-05-06 07:35:00|13.4|11.88|13.26|11.76|13.4|11.88|13.24|11.74|0
1714981200000|2024-05-06 07:40:00|13.24|11.74|13.33|11.82|13.37|11.86|13.24|11.74|0
1714981500000|2024-05-06 07:45:00|13.35|11.84|13.33|11.82|13.44|11.92|13.33|11.82|0
1714981800000|2024-05-06 07:50:00|13.39|11.88|13.5|11.97|13.55|12.01|13.37|11.86|0
1714982100000|2024-05-06 07:55:00|13.53|11.99|13.55|12.01|13.55|12.01|13.46|11.93|0
1714982400000|2024-05-06 08:00:00|13.52|11.99|13.49|11.96|13.59|12.05|13.45|11.93|0
1714982700000|2024-05-06 08:05:00|13.48|11.95|13.47|11.95|13.52|11.99|13.41|11.89|0
1714983000000|2024-05-06 08:10:00|13.5|11.97|13.29|11.79|13.5|11.97|13.29|11.79|0
1714983300000|2024-05-06 08:15:00|13.32|11.81|13.31|11.81|13.4|11.89|13.29|11.79|0
1714983600000|2024-05-06 08:20:00|13.34|11.83|13.18|11.68|13.34|11.83|13.18|11.68|0
1714983900000|2024-05-06 08:25:00|13.16|11.66|13.12|11.62|13.22|11.72|13.08|11.58|0
1714984200000|2024-05-06 08:30:00|13.14|11.64|13.03|11.53|13.16|11.66|13.01|11.51|0
1714984500000|2024-05-06 08:35:00|13.05|11.55|13.16|11.66|13.16|11.66|13.03|11.53|0
1714984800000|2024-05-06 08:40:00|13.14|11.64|13.15|11.65|13.18|11.68|13.13|11.63|0
1714985100000|2024-05-06 08:45:00|13.13|11.63|13.15|11.65|13.18|11.68|13.11|11.61|0
1714985400000|2024-05-06 08:50:00|13.13|11.63|13.15|11.65|13.17|11.67|13.09|11.59|0
1714985700000|2024-05-06 08:55:00|13.13|11.63|13.1|11.6|13.17|11.67|13.09|11.59|0
1714986000000|2024-05-06 09:00:00|13.09|11.59|13.04|11.54|13.15|11.65|13.02|11.52|0
1714986300000|2024-05-06 09:05:00|13.06|11.56|13.02|11.52|13.08|11.58|13.02|11.52|0
1714986600000|2024-05-06 09:10:00|13.04|11.54|13|11.5|13.06|11.56|12.98|11.48|0
1714986900000|2024-05-06 09:15:00|13.02|11.52|12.96|11.46|13.02|11.52|12.96|11.46|0
1714987200000|2024-05-06 09:20:00|12.95|11.45|12.93|11.43|13.02|11.52|12.93|11.43|0
1714987500000|2024-05-06 09:25:00|12.95|11.45|12.87|11.37|12.95|11.45|12.83|11.33|0
1714987800000|2024-05-06 09:30:00|12.89|11.39|12.83|11.33|12.93|11.43|12.83|11.33|0
1714988100000|2024-05-06 09:35:00|12.85|11.35|12.81|11.31|12.91|11.41|12.81|11.31|0
1714988400000|2024-05-06 09:40:00|12.82|11.32|12.82|11.32|12.85|11.35|12.78|11.28|0
1714988700000|2024-05-06 09:45:00|12.84|11.34|12.8|11.3|12.84|11.34|12.8|11.3|0
1714989000000|2024-05-06 09:50:00|12.82|11.32|12.78|11.28|12.84|11.34|12.76|11.26|0
1714989300000|2024-05-06 09:55:00|12.8|11.3|12.78|11.28|12.82|11.32|12.76|11.26|0
1714989600000|2024-05-06 10:00:00|12.76|11.26|12.72|11.22|12.82|11.32|12.72|11.22|0
1714989900000|2024-05-06 10:05:00|12.74|11.24|12.65|11.15|12.74|11.24|12.61|11.11|0
1714990200000|2024-05-06 10:10:00|12.67|11.17|12.67|11.17|12.71|11.21|12.65|11.15|0
1714990500000|2024-05-06 10:15:00|12.69|11.19|12.65|11.15|12.69|11.19|12.63|11.13|0
1714990800000|2024-05-06 10:20:00|12.67|11.17|12.61|11.11|12.68|11.18|12.59|11.09|0
1714991100000|2024-05-06 10:25:00|12.63|11.13|12.59|11.09|12.65|11.15|12.58|11.08|0
1714991400000|2024-05-06 10:30:00|12.57|11.07|12.67|11.17|12.67|11.17|12.49|10.99|0
1714991700000|2024-05-06 10:35:00|12.65|11.15|12.62|11.12|12.66|11.16|12.58|11.08|0
1714992000000|2024-05-06 10:40:00|12.6|11.1|12.54|11.04|12.62|11.12|12.54|11.04|0
1714992300000|2024-05-06 10:45:00|12.56|11.06|12.54|11.04|12.58|11.08|12.52|11.02|0
1714992600000|2024-05-06 10:50:00|12.56|11.06|12.46|10.96|12.61|11.11|12.46|10.96|0
1714992900000|2024-05-06 10:55:00|12.48|10.98|12.34|10.84|12.48|10.98|12.24|10.74|0
1714993200000|2024-05-06 11:00:00|12.38|10.88|12.46|10.96|12.5|11|12.37|10.87|0
1714993500000|2024-05-06 11:05:00|12.48|10.98|12.45|10.95|12.51|11.01|12.39|10.89|0
1714993800000|2024-05-06 11:10:00|12.43|10.93|12.45|10.95|12.49|10.99|12.43|10.93|0
1714994100000|2024-05-06 11:15:00|12.47|10.97|12.43|10.93|12.53|11.03|12.43|10.93|0
1714994400000|2024-05-06 11:20:00|12.45|10.95|12.47|10.97|12.53|11.03|12.41|10.91|0
1714994700000|2024-05-06 11:25:00|12.49|10.99|12.43|10.93|12.49|10.99|12.41|10.91|0
1714995000000|2024-05-06 11:30:00|12.41|10.91|12.46|10.96|12.47|10.97|12.39|10.89|0
1714995300000|2024-05-06 11:35:00|12.48|10.98|12.4|10.9|12.5|11|12.4|10.9|0
1714995600000|2024-05-06 11:40:00|12.42|10.92|12.36|10.86|12.42|10.92|12.34|10.84|0
1714995900000|2024-05-06 11:45:00|12.38|10.88|12.48|10.98|12.48|10.98|12.36|10.86|0
1714996200000|2024-05-06 11:50:00|12.46|10.96|12.41|10.91|12.48|10.98|12.38|10.88|0
1714996500000|2024-05-06 11:55:00|12.42|10.92|12.42|10.92|12.48|10.98|12.4|10.9|0
1714996800000|2024-05-06 12:00:00|12.4|10.9|12.37|10.87|12.49|10.99|12.36|10.86|0
1714997100000|2024-05-06 12:05:00|12.36|10.86|12.28|10.78|12.37|10.87|12.25|10.75|0
1714997400000|2024-05-06 12:10:00|12.27|10.77|12.33|10.83|12.33|10.83|12.24|10.74|0
1714997700000|2024-05-06 12:15:00|12.31|10.81|12.23|10.73|12.31|10.81|12.19|10.69|0
1714998000000|2024-05-06 12:20:00|12.25|10.75|12.28|10.78|12.72|11.22|12.12|10.62|0
1714998300000|2024-05-06 12:25:00|12.29|10.79|12.24|10.74|12.33|10.83|12.24|10.74|0
1714998600000|2024-05-06 12:30:00|12.22|10.72|12.21|10.71|12.31|10.81|12.18|10.68|0
1714998900000|2024-05-06 12:35:00|12.18|10.68|12.21|10.71|12.29|10.79|12.15|10.65|0
1714999200000|2024-05-06 12:40:00|12.19|10.69|12.33|10.83|12.33|10.83|12.19|10.69|0
1714999500000|2024-05-06 12:45:00|12.31|10.81|12.25|10.75|12.35|10.85|12.25|10.75|0
1714999800000|2024-05-06 12:50:00|12.27|10.77|12.28|10.78|12.29|10.79|12.25|10.75|0
1715000100000|2024-05-06 12:55:00|12.3|10.8|12.36|10.86|12.38|10.88|12.28|10.78|0
1715000400000|2024-05-06 13:00:00|12.37|10.87|12.4|10.9|12.42|10.92|12.34|10.84|0
1715000700000|2024-05-06 13:05:00|12.42|10.92|12.38|10.88|12.46|10.96|12.38|10.88|0
1715001000000|2024-05-06 13:10:00|12.4|10.9|12.45|10.95|12.49|10.99|12.3|10.8|0
1715001300000|2024-05-06 13:15:00|12.47|10.97|12.22|10.72|12.47|10.97|12.22|10.72|0
1715001600000|2024-05-06 13:20:00|12.24|10.74|12.27|10.77|12.3|10.8|12.18|10.68|0
1715001900000|2024-05-06 13:25:00|12.29|10.79|12.1|10.6|12.33|10.83|12.02|10.52|0
1715002200000|2024-05-06 13:30:00|12.08|10.58|12.19|10.69|12.43|10.93|12.08|10.58|0
1715002500000|2024-05-06 13:35:00|12.17|10.67|11.94|10.44|12.27|10.77|11.79|10.29|0
1715002800000|2024-05-06 13:40:00|11.92|10.42|11.75|10.25|11.96|10.46|11.72|10.22|0
1715003100000|2024-05-06 13:45:00|11.73|10.23|11.66|10.16|11.77|10.27|11.64|10.14|0
1715003400000|2024-05-06 13:50:00|11.62|10.12|11.77|10.27|11.81|10.31|11.62|10.12|0
1715003700000|2024-05-06 13:55:00|11.75|10.25|11.73|10.23|11.86|10.36|11.67|10.17|0
1715004000000|2024-05-06 14:00:00|11.69|10.19|11.73|10.23|11.8|10.3|11.64|10.14|0
1715004300000|2024-05-06 14:05:00|11.71|10.21|11.5|10|11.73|10.23|11.47|9.97|0
1715004600000|2024-05-06 14:10:00|11.48|9.98|11.57|10.07|11.74|10.24|11.48|9.98|0
1715004900000|2024-05-06 14:15:00|11.56|10.06|11.72|10.22|11.82|10.32|11.48|9.98|0
1715005200000|2024-05-06 14:20:00|11.74|10.24|11.55|10.05|11.82|10.32|11.55|10.05|0
1715005500000|2024-05-06 14:25:00|11.57|10.07|11.66|10.16|11.66|10.16|11.48|9.98|0
1715005800000|2024-05-06 14:30:00|11.61|10.11|11.68|10.18|11.72|10.22|11.55|10.05|0
1715006100000|2024-05-06 14:35:00|11.66|10.16|11.64|10.14|12.03|10.53|11.6|10.1|0
1715006400000|2024-05-06 14:40:00|11.62|10.12|11.68|10.18|11.69|10.19|11.51|10.01|0
1715006700000|2024-05-06 14:45:00|11.69|10.19|11.71|10.21|11.84|10.34|11.67|10.17|0
1715007000000|2024-05-06 14:50:00|11.73|10.23|11.76|10.26|11.76|10.26|11.62|10.12|0
1715007300000|2024-05-06 14:55:00|11.78|10.28|11.74|10.24|11.84|10.34|11.69|10.19|0
1715007600000|2024-05-06 15:00:00|11.76|10.26|12.03|10.53|12.03|10.53|11.74|10.24|0
1715007900000|2024-05-06 15:05:00|12.01|10.51|11.72|10.22|12.08|10.58|11.72|10.22|0
1715008200000|2024-05-06 15:10:00|11.7|10.2|11.89|10.39|11.95|10.45|11.68|10.18|0
1715008500000|2024-05-06 15:15:00|11.87|10.37|11.83|10.33|11.95|10.45|11.81|10.31|0
1715008800000|2024-05-06 15:20:00|11.81|10.31|11.87|10.37|11.96|10.46|11.75|10.25|0
1715009100000|2024-05-06 15:25:00|11.85|10.35|11.9|10.4|12|10.5|11.85|10.35|0
1715009400000|2024-05-06 15:30:00|11.88|10.38|11.86|10.36|11.98|10.48|11.85|10.35|0
1715009700000|2024-05-06 15:35:00|11.88|10.38|11.75|10.25|11.94|10.44|11.69|10.19|0
1715010000000|2024-05-06 15:40:00|11.73|10.23|11.63|10.13|11.76|10.26|11.63|10.13|0
1715010300000|2024-05-06 15:45:00|11.61|10.11|11.59|10.09|11.63|10.13|11.48|9.98|0
1715010600000|2024-05-06 15:50:00|11.58|10.08|11.63|10.13|11.65|10.15|11.54|10.04|0
1715010900000|2024-05-06 15:55:00|11.61|10.11|11.61|10.11|11.65|10.15|11.54|10.04|0
1715011200000|2024-05-06 16:00:00|11.65|10.15|11.7|10.2|11.76|10.26|11.63|10.13|0
1715011500000|2024-05-06 16:05:00|11.68|10.18|11.75|10.25|11.77|10.27|11.66|10.16|0
1715011800000|2024-05-06 16:10:00|11.77|10.27|11.81|10.31|11.81|10.31|11.73|10.23|0
1715012100000|2024-05-06 16:15:00|11.79|10.29|11.86|10.36|11.9|10.4|11.77|10.27|0
1715012400000|2024-05-06 16:20:00|11.88|10.38|11.92|10.42|12.05|10.55|11.88|10.38|0
1715012700000|2024-05-06 16:25:00|11.94|10.44|11.77|10.27|11.96|10.46|11.71|10.21|0
1715013000000|2024-05-06 16:30:00|11.75|10.25|11.67|10.17|11.78|10.28|11.6|10.1|0
1715013300000|2024-05-06 16:35:00|11.65|10.15|11.54|10.04|11.71|10.21|11.52|10.02|0
1715013600000|2024-05-06 16:40:00|11.52|10.02|11.56|10.06|11.65|10.15|11.52|10.02|0
1715013900000|2024-05-06 16:45:00|11.54|10.04|11.56|10.06|11.72|10.22|11.36|9.86|0
1715014200000|2024-05-06 16:50:00|11.54|10.04|11.61|10.11|11.72|10.22|11.54|10.04|0
1715014500000|2024-05-06 16:55:00|11.59|10.09|11.37|9.87|11.63|10.13|11.35|9.85|0
1715014800000|2024-05-06 17:00:00|11.35|9.85|11.3|9.8|11.39|9.89|11.15|9.65|0
1715015100000|2024-05-06 17:05:00|11.28|9.78|11.46|9.96|11.46|9.96|11.28|9.78|0
1715015400000|2024-05-06 17:10:00|11.44|9.94|11.47|9.97|11.57|10.07|11.42|9.92|0
1715015700000|2024-05-06 17:15:00|11.46|9.96|11.6|10.1|11.66|10.16|11.4|9.9|0
1715016000000|2024-05-06 17:20:00|11.58|10.08|11.42|9.92|11.6|10.1|11.42|9.92|0
1715016300000|2024-05-06 17:25:00|11.43|9.93|11.38|9.88|11.47|9.97|11.36|9.86|0
1715016600000|2024-05-06 17:30:00|11.41|9.91|11.34|9.84|11.43|9.93|11.3|9.8|0
1715016900000|2024-05-06 17:35:00|11.36|9.86|11.34|9.84|11.38|9.88|11.28|9.78|0
1715017200000|2024-05-06 17:40:00|11.32|9.82|11.19|9.69|11.39|9.89|11.17|9.67|0
1715017500000|2024-05-06 17:45:00|11.17|9.67|11.26|9.76|11.28|9.78|11.14|9.64|0
1715017800000|2024-05-06 17:50:00|11.24|9.74|11.12|9.62|11.26|9.76|11.1|9.6|0
1715018100000|2024-05-06 17:55:00|11.08|9.58|11.19|9.69|11.19|9.69|11.08|9.58|0
1715018400000|2024-05-06 18:00:00|11.17|9.67|11.01|9.51|11.22|9.72|10.99|9.49|0
1715018700000|2024-05-06 18:05:00|10.99|9.49|11.01|9.51|11.08|9.58|10.97|9.47|0
1715019000000|2024-05-06 18:10:00|10.99|9.49|11.02|9.52|11.04|9.54|10.94|9.44|0
1715019300000|2024-05-06 18:15:00|11|9.5|10.99|9.49|11|9.5|10.95|9.45|0
1715019600000|2024-05-06 18:20:00|10.97|9.47|10.86|9.36|11.14|9.64|10.84|9.34|0
1715019900000|2024-05-06 18:25:00|10.84|9.34|10.69|9.19|10.86|9.36|10.6|9.1|0
1715020200000|2024-05-06 18:30:00|10.67|9.17|10.69|9.19|10.81|9.31|10.65|9.15|0
1715020500000|2024-05-06 18:35:00|10.67|9.17|11.34|9.84|11.36|9.86|10.67|9.17|0
1715020800000|2024-05-06 18:40:00|11.32|9.82|11.34|9.84|11.39|9.89|11.27|9.77|0
1715021100000|2024-05-06 18:45:00|11.32|9.82|11.27|9.77|11.36|9.86|11.16|9.66|0
1715021400000|2024-05-06 18:50:00|11.25|9.75|11.23|9.73|11.34|9.84|11.21|9.71|0
1715021700000|2024-05-06 18:55:00|11.25|9.75|11.28|9.78|11.3|9.8|11.14|9.64|0
1715022000000|2024-05-06 19:00:00|11.26|9.76|11.3|9.8|11.48|9.98|11.25|9.75|0
1715022300000|2024-05-06 19:05:00|11.32|9.82|11.31|9.81|11.37|9.87|11.26|9.76|0
1715022600000|2024-05-06 19:10:00|11.3|9.8|11.49|9.99|11.49|9.99|11.3|9.8|0
1715022900000|2024-05-06 19:15:00|11.51|10.01|11.45|9.95|11.64|10.14|11.44|9.94|0
1715023200000|2024-05-06 19:20:00|11.44|9.94|11.42|9.92|11.47|9.97|11.35|9.85|0
1715023500000|2024-05-06 19:25:00|11.4|9.9|11.49|9.99|11.52|10.02|11.36|9.86|0
1715023800000|2024-05-06 19:30:00|11.52|10.02|11.54|10.04|11.61|10.11|11.45|9.95|0
1715024100000|2024-05-06 19:35:00|11.56|10.06|11.32|9.82|11.58|10.08|11.3|9.8|0
1715024400000|2024-05-06 19:40:00|11.34|9.84|11.2|9.7|11.37|9.87|11.2|9.7|0
1715024700000|2024-05-06 19:45:00|11.21|9.71|11.05|9.55|11.32|9.82|11.04|9.54|0
1715025000000|2024-05-06 19:50:00|11.07|9.57|10.29|8.79|11.14|9.64|10.29|8.79|0
1715025300000|2024-05-06 19:55:00|10.28|8.78|10.05|8.55|10.34|8.84|9.98|8.48|0
1715025600000|2024-05-06 20:00:00|9.97|8.47|10.24|8.74|10.38|8.88|9.97|8.47|0
1715025900000|2024-05-06 20:05:00|10.26|8.76|10.16|8.66|10.32|8.82|10.16|8.66|0
1715026200000|2024-05-06 20:10:00|10.17|8.67|10.26|8.76|10.26|8.76|10.16|8.66|0
1715026500000|2024-05-06 20:15:00|10.31|8.71|10.3|8.7|10.37|8.77|10.29|8.69|0
1715026800000|2024-05-06 20:20:00|10.29|8.69|10.2|8.6|10.29|8.69|10.2|8.6|0
1715027100000|2024-05-06 20:25:00|10.22|8.62|10.24|8.64|10.24|8.64|10.2|8.6|0
1715027400000|2024-05-06 20:30:00|10.23|8.63|10.2|8.6|10.25|8.65|10.19|8.59|0
1715027700000|2024-05-06 20:35:00|10.19|8.59|10.22|8.62|10.25|8.65|10.19|8.59|0
1715028000000|2024-05-06 20:40:00|10.2|8.6|10.21|8.61|10.23|8.63|10.18|8.58|0
1715028300000|2024-05-06 20:45:00|10.2|8.6|10.18|8.58|10.21|8.61|10.16|8.56|0
1715028600000|2024-05-06 20:50:00|10.2|8.6|10.23|8.63|10.23|8.63|10.2|8.6|0
1715028900000|2024-05-06 20:55:00|10.21|8.61|10.23|8.63|10.23|8.63|10.21|8.61|0
1715029200000|2024-05-06 21:00:00|10.22|8.62|10.2|8.6|10.23|8.63|10.17|8.57|0
1715029500000|2024-05-06 21:05:00|10.19|8.59|10.19|8.59|10.19|8.59|10.18|8.58|0
1715029800000|2024-05-06 21:10:00|10.2|8.6|10.18|8.58|10.2|8.6|10.18|8.58|0
1715030100000|2024-05-06 21:15:00|10.19|8.59|10.19|8.59|10.21|8.61|10.19|8.59|0
1715030400000|2024-05-06 21:20:00|10.18|8.58|10.19|8.59|10.19|8.59|10.18|8.58|0
1715030700000|2024-05-06 21:25:00|10.18|8.58|10.2|8.6|10.2|8.6|10.18|8.58|0
1715031000000|2024-05-06 21:30:00|10.19|8.59|10.2|8.6|10.2|8.6|10.19|8.59|0
1715031300000|2024-05-06 21:35:00|10.18|8.58|10.19|8.59|10.2|8.6|10.18|8.58|0
1715031900000|2024-05-06 21:45:00|10.18|8.58|10.18|8.58|10.19|8.59|10.18|8.58|0
1715032200000|2024-05-06 21:50:00|10.19|8.59|10.18|8.58|10.19|8.59|10.18|8.58|0
1715032500000|2024-05-06 21:55:00|10.17|8.57|10.18|8.58|10.19|8.59|10.17|8.57|0
1715032800000|2024-05-06 22:00:00|10.25|8.65|10.32|8.72|10.33|8.73|10.24|8.64|0
1715033100000|2024-05-06 22:05:00|10.34|8.74|10.07|8.47|10.37|8.77|10.07|8.47|0
1715033400000|2024-05-06 22:10:00|10.05|8.45|10.02|8.42|10.07|8.47|10.02|8.42|0
1715033700000|2024-05-06 22:15:00|10.03|8.43|9.97|8.37|10.03|8.43|9.96|8.36|0
1715034000000|2024-05-06 22:20:00|9.95|8.35|9.98|8.38|9.98|8.38|9.92|8.32|0
1715034300000|2024-05-06 22:25:00|9.97|8.37|9.98|8.38|10.02|8.42|9.97|8.37|0
1715034600000|2024-05-06 22:30:00|10|8.4|10|8.4|10.01|8.41|9.98|8.38|0
1715034900000|2024-05-06 22:35:00|9.98|8.38|9.9|8.3|10|8.4|9.9|8.3|0
1715035200000|2024-05-06 22:40:00|9.91|8.31|9.88|8.28|9.93|8.33|9.88|8.28|0
1715035500000|2024-05-06 22:45:00|9.9|8.3|9.93|8.33|9.96|8.36|9.9|8.3|0
1715035800000|2024-05-06 22:50:00|9.94|8.34|9.91|8.31|9.94|8.34|9.89|8.29|0
1715036100000|2024-05-06 22:55:00|9.89|8.29|9.84|8.24|9.91|8.31|9.82|8.22|0
1715036400000|2024-05-06 23:00:00|9.83|8.23|9.84|8.24|9.86|8.26|9.78|8.18|0
1715036700000|2024-05-06 23:05:00|9.86|8.26|9.92|8.32|9.92|8.32|9.85|8.25|0
1715037000000|2024-05-06 23:10:00|9.94|8.34|9.97|8.37|10|8.4|9.9|8.3|0
1715037300000|2024-05-06 23:15:00|9.95|8.35|9.97|8.37|9.98|8.38|9.95|8.35|0
1715037600000|2024-05-06 23:20:00|9.95|8.35|9.98|8.38|9.98|8.38|9.95|8.35|0
1715037900000|2024-05-06 23:25:00|10|8.4|9.96|8.36|10|8.4|9.95|8.35|0
1715038200000|2024-05-06 23:30:00|9.95|8.35|9.95|8.35|9.98|8.38|9.92|8.32|0
1715038500000|2024-05-06 23:35:00|9.96|8.36|9.98|8.38|9.98|8.38|9.96|8.36|0
1715038800000|2024-05-06 23:40:00|9.97|8.37|9.96|8.36|10|8.4|9.94|8.34|0
1715039100000|2024-05-06 23:45:00|9.97|8.37|9.92|8.32|9.97|8.37|9.92|8.32|0
1715039400000|2024-05-06 23:50:00|9.94|8.34|9.96|8.36|9.97|8.37|9.91|8.31|0
1715039700000|2024-05-06 23:55:00|9.97|8.37|9.91|8.31|9.97|8.37|9.91|8.31|0
1715040000000|2024-05-07 00:00:00|9.89|8.29|9.91|8.31|9.94|8.34|9.85|8.25|0
1715040300000|2024-05-07 00:05:00|9.92|8.32|9.82|8.22|9.92|8.32|9.81|8.21|0
1715040600000|2024-05-07 00:10:00|9.84|8.24|9.89|8.29|9.9|8.3|9.81|8.21|0
1715040900000|2024-05-07 00:15:00|9.84|8.34|9.69|8.19|9.85|8.35|9.69|8.19|0
1715041200000|2024-05-07 00:20:00|9.67|8.17|9.93|8.43|9.95|8.45|9.67|8.17|0
1715041500000|2024-05-07 00:25:00|9.94|8.44|9.95|8.45|9.96|8.46|9.91|8.41|0
1715041800000|2024-05-07 00:30:00|9.96|8.46|9.98|8.48|10.04|8.54|9.95|8.45|0
1715042100000|2024-05-07 00:35:00|9.96|8.46|9.96|8.46|9.98|8.48|9.93|8.43|0
1715042400000|2024-05-07 00:40:00|9.94|8.44|9.93|8.43|9.96|8.46|9.93|8.43|0
1715042700000|2024-05-07 00:45:00|9.94|8.44|9.96|8.46|9.96|8.46|9.93|8.43|0
1715043000000|2024-05-07 00:50:00|9.97|8.47|9.92|8.42|9.99|8.49|9.92|8.42|0
1715043300000|2024-05-07 00:55:00|9.94|8.44|9.94|8.44|9.95|8.45|9.92|8.42|0
1715043600000|2024-05-07 01:00:00|9.95|8.45|10.02|8.52|10.02|8.52|9.94|8.44|0
1715043900000|2024-05-07 01:05:00|10|8.5|10|8.5|10.03|8.53|10|8.5|0
1715044200000|2024-05-07 01:10:00|10.01|8.51|10.01|8.51|10.03|8.53|9.98|8.48|0
1715044500000|2024-05-07 01:15:00|10|8.5|10.01|8.51|10.04|8.54|10|8.5|0
1715044800000|2024-05-07 01:20:00|10.03|8.53|10.01|8.51|10.03|8.53|9.99|8.49|0
1715045100000|2024-05-07 01:25:00|10.03|8.53|10.01|8.51|10.03|8.53|9.99|8.49|0
1715045400000|2024-05-07 01:30:00|10.02|8.52|10.89|9.39|10.95|9.45|9.99|8.49|0
1715045700000|2024-05-07 01:35:00|10.88|9.38|10.87|9.37|10.91|9.41|10.87|9.37|0
1715046000000|2024-05-07 01:40:00|10.86|9.36|10.8|9.3|10.86|9.36|10.77|9.27|0
1715046300000|2024-05-07 01:45:00|10.81|9.31|10.84|9.34|10.85|9.35|10.8|9.3|0
1715046600000|2024-05-07 01:50:00|10.82|9.32|10.8|9.3|10.84|9.34|10.8|9.3|0
1715046900000|2024-05-07 01:55:00|10.78|9.28|10.77|9.27|10.78|9.28|10.75|9.25|0
1715047200000|2024-05-07 02:00:00|10.78|9.28|10.76|9.26|10.78|9.28|10.76|9.26|0
1715047500000|2024-05-07 02:05:00|10.75|9.25|10.8|9.3|10.8|9.3|10.73|9.23|0
1715047800000|2024-05-07 02:10:00|10.78|9.28|10.81|9.31|10.81|9.31|10.78|9.28|0
1715048100000|2024-05-07 02:15:00|10.79|9.29|10.84|9.34|10.86|9.36|10.78|9.28|0
1715048400000|2024-05-07 02:20:00|10.83|9.33|10.82|9.32|10.84|9.34|10.82|9.32|0
1715048700000|2024-05-07 02:25:00|10.81|9.31|10.72|9.22|10.81|9.31|10.72|9.22|0
1715049000000|2024-05-07 02:30:00|10.74|9.24|10.74|9.24|10.75|9.25|10.72|9.22|0
1715049300000|2024-05-07 02:35:00|10.75|9.25|10.73|9.23|10.75|9.25|10.72|9.22|0
1715049600000|2024-05-07 02:40:00|10.75|9.25|10.75|9.25|10.75|9.25|10.73|9.23|0
1715049900000|2024-05-07 02:45:00|10.73|9.23|10.68|9.18|10.73|9.23|10.68|9.18|0
1715050200000|2024-05-07 02:50:00|10.66|9.16|10.76|9.26|10.76|9.26|10.66|9.16|0
1715050500000|2024-05-07 02:55:00|10.75|9.25|10.76|9.26|10.76|9.26|10.73|9.23|0
1715050800000|2024-05-07 03:00:00|10.77|9.27|10.74|9.24|10.78|9.28|10.74|9.24|0
1715051100000|2024-05-07 03:05:00|10.76|9.26|10.71|9.21|10.76|9.26|10.71|9.21|0
1715051400000|2024-05-07 03:10:00|10.72|9.22|10.66|9.16|10.72|9.22|10.66|9.16|0
1715051700000|2024-05-07 03:15:00|10.67|9.17|10.64|9.14|10.69|9.19|10.64|9.14|0
1715052000000|2024-05-07 03:20:00|10.65|9.15|10.64|9.14|10.65|9.15|10.64|9.14|0
1715052300000|2024-05-07 03:25:00|10.62|9.12|10.65|9.15|10.65|9.15|10.59|9.09|0
1715052600000|2024-05-07 03:30:00|10.63|9.13|10.68|9.18|10.68|9.18|10.6|9.1|0
1715052900000|2024-05-07 03:35:00|10.67|9.17|10.65|9.15|10.67|9.17|10.63|9.13|0
1715053200000|2024-05-07 03:40:00|10.64|9.14|10.65|9.15|10.66|9.16|10.64|9.14|0
1715053500000|2024-05-07 03:45:00|10.63|9.13|10.64|9.14|10.65|9.15|10.63|9.13|0
1715053800000|2024-05-07 03:50:00|10.63|9.13|10.64|9.14|10.64|9.14|10.61|9.11|0
1715054100000|2024-05-07 03:55:00|10.63|9.13|10.57|9.07|10.63|9.13|10.57|9.07|0
1715054400000|2024-05-07 04:00:00|10.54|9.04|10.57|9.07|10.59|9.09|10.54|9.04|0
1715054700000|2024-05-07 04:05:00|10.59|9.09|10.6|9.1|10.61|9.11|10.57|9.07|0
1715055000000|2024-05-07 04:10:00|10.59|9.09|10.59|9.09|10.6|9.1|10.59|9.09|0
1715055300000|2024-05-07 04:15:00|10.6|9.1|10.63|9.13|10.64|9.14|10.6|9.1|0
1715055600000|2024-05-07 04:20:00|10.65|9.15|10.67|9.17|10.67|9.17|10.65|9.15|0
1715055900000|2024-05-07 04:25:00|10.65|9.15|10.65|9.15|10.67|9.17|10.65|9.15|0
1715056200000|2024-05-07 04:30:00|10.63|9.13|10.6|9.1|10.66|9.16|10.58|9.08|0
1715056500000|2024-05-07 04:35:00|10.61|9.11|10.68|9.18|10.68|9.18|10.6|9.1|0
1715056800000|2024-05-07 04:40:00|10.66|9.16|10.64|9.14|10.66|9.16|10.62|9.12|0
1715057100000|2024-05-07 04:45:00|10.63|9.13|10.61|9.11|10.66|9.16|10.59|9.09|0
1715057400000|2024-05-07 04:50:00|10.62|9.12|10.64|9.14|10.66|9.16|10.62|9.12|0
1715057700000|2024-05-07 04:55:00|10.62|9.12|10.64|9.14|10.66|9.16|10.62|9.12|0
1715058000000|2024-05-07 05:00:00|10.65|9.15|10.67|9.17|10.67|9.17|10.63|9.13|0
1715058300000|2024-05-07 05:05:00|10.65|9.15|10.65|9.15|10.65|9.15|10.62|9.12|0
1715058600000|2024-05-07 05:10:00|10.67|9.17|10.63|9.13|10.67|9.17|10.63|9.13|0
1715058900000|2024-05-07 05:15:00|10.65|9.15|10.58|9.08|10.65|9.15|10.58|9.08|0
1715059200000|2024-05-07 05:20:00|10.6|9.1|10.63|9.13|10.66|9.16|10.6|9.1|0
1715059500000|2024-05-07 05:25:00|10.61|9.11|10.61|9.11|10.61|9.11|10.58|9.08|0
1715059800000|2024-05-07 05:30:00|10.63|9.13|10.66|9.16|10.69|9.19|10.63|9.13|0
1715060100000|2024-05-07 05:35:00|10.64|9.14|10.63|9.13|10.64|9.14|10.63|9.13|0
1715060400000|2024-05-07 05:40:00|10.64|9.14|10.64|9.14|10.66|9.16|10.61|9.11|0
1715060700000|2024-05-07 05:45:00|10.66|9.16|10.66|9.16|10.67|9.17|10.64|9.14|0
1715061000000|2024-05-07 05:50:00|10.64|9.14|10.69|9.19|10.69|9.19|10.63|9.13|0
1715061300000|2024-05-07 05:55:00|10.67|9.17|10.69|9.19|10.7|9.2|10.65|9.15|0
1715061600000|2024-05-07 06:00:00|10.68|9.18|10.58|9.08|10.68|9.18|10.57|9.07|0
1715061900000|2024-05-07 06:05:00|10.57|9.07|10.6|9.1|10.63|9.13|10.55|9.05|0
1715062200000|2024-05-07 06:10:00|10.62|9.12|10.58|9.08|10.63|9.13|10.58|9.08|0
1715062500000|2024-05-07 06:15:00|10.6|9.1|10.61|9.11|10.63|9.13|10.58|9.08|0
1715062800000|2024-05-07 06:20:00|10.63|9.13|10.66|9.16|10.66|9.16|10.61|9.11|0
1715063100000|2024-05-07 06:25:00|10.65|9.15|10.78|9.28|10.78|9.28|10.63|9.13|0
1715063400000|2024-05-07 06:30:00|10.77|9.27|10.76|9.26|10.8|9.3|10.76|9.26|0
1715063700000|2024-05-07 06:35:00|10.78|9.28|10.4|8.9|10.79|9.29|10.4|8.9|0
1715064000000|2024-05-07 06:40:00|10.41|8.91|10.4|8.9|10.44|8.94|10.4|8.9|0
1715064300000|2024-05-07 06:45:00|10.41|8.91|10.39|8.89|10.41|8.91|10.38|8.88|0
1715064600000|2024-05-07 06:50:00|10.38|8.88|10.33|8.83|10.4|8.9|10.33|8.83|0
1715064900000|2024-05-07 06:55:00|10.31|8.81|10.31|8.81|10.33|8.83|10.26|8.76|0
1715065200000|2024-05-07 07:00:00|10.3|8.8|10.31|8.81|10.4|8.9|10.3|8.8|0
1715065500000|2024-05-07 07:05:00|10.3|8.8|10.23|8.73|10.34|8.84|10.21|8.71|0
1715065800000|2024-05-07 07:10:00|10.21|8.71|10.29|8.79|10.31|8.81|10.21|8.71|0
1715066100000|2024-05-07 07:15:00|10.28|8.78|10.26|8.76|10.29|8.79|10.21|8.71|0
1715066400000|2024-05-07 07:20:00|10.24|8.74|10.39|8.89|10.39|8.89|10.24|8.74|0
1715066700000|2024-05-07 07:25:00|10.4|8.9|10.4|8.9|10.42|8.92|10.34|8.84|0
1715067000000|2024-05-07 07:30:00|10.42|8.92|10.52|9.02|10.52|9.02|10.37|8.87|0
1715067300000|2024-05-07 07:35:00|10.5|9|10.53|9.03|10.55|9.05|10.5|9|0
1715067600000|2024-05-07 07:40:00|10.52|9.02|10.53|9.03|10.58|9.08|10.51|9.01|0
1715067900000|2024-05-07 07:45:00|10.51|9.01|10.58|9.08|10.63|9.13|10.51|9.01|0
1715068200000|2024-05-07 07:50:00|10.6|9.1|10.54|9.04|10.61|9.11|10.53|9.03|0
1715068500000|2024-05-07 07:55:00|10.56|9.06|10.59|9.09|10.61|9.11|10.56|9.06|0
1715068800000|2024-05-07 08:00:00|10.58|9.08|10.58|9.08|10.64|9.14|10.56|9.06|0
1715069100000|2024-05-07 08:05:00|10.59|9.09|10.66|9.16|10.68|9.18|10.59|9.09|0
1715069400000|2024-05-07 08:10:00|10.67|9.17|10.64|9.14|10.67|9.17|10.61|9.11|0
1715069700000|2024-05-07 08:15:00|10.66|9.16|10.42|8.92|10.66|9.16|10.42|8.92|0
1715070000000|2024-05-07 08:20:00|10.4|8.9|10.3|8.8|10.42|8.92|10.29|8.79|0
1715070300000|2024-05-07 08:25:00|10.29|8.79|10.37|8.87|10.38|8.88|10.29|8.79|0
1715070600000|2024-05-07 08:30:00|10.38|8.88|10.28|8.78|10.38|8.88|10.28|8.78|0
1715070900000|2024-05-07 08:35:00|10.27|8.77|10.17|8.67|10.3|8.8|10.12|8.62|0
1715071200000|2024-05-07 08:40:00|10.18|8.68|10.1|8.6|10.2|8.7|10.09|8.59|0
1715071500000|2024-05-07 08:45:00|10.12|8.62|10.13|8.63|10.16|8.66|10.08|8.58|0
1715071800000|2024-05-07 08:50:00|10.12|8.62|10.05|8.55|10.13|8.63|10.05|8.55|0
1715072100000|2024-05-07 08:55:00|10.07|8.57|10.02|8.52|10.07|8.57|10|8.5|0
1715072400000|2024-05-07 09:00:00|10.03|8.53|10.04|8.54|10.05|8.55|10|8.5|0
1715072700000|2024-05-07 09:05:00|10.05|8.55|9.96|8.46|10.05|8.55|9.96|8.46|0
1715073000000|2024-05-07 09:10:00|9.98|8.48|9.96|8.46|10|8.5|9.95|8.45|0
1715073300000|2024-05-07 09:15:00|9.97|8.47|9.99|8.49|10.03|8.53|9.96|8.46|0
1715073600000|2024-05-07 09:20:00|9.98|8.48|10.06|8.56|10.06|8.56|9.98|8.48|0
1715073900000|2024-05-07 09:25:00|10.04|8.54|10.13|8.63|10.15|8.65|10.04|8.54|0
1715074200000|2024-05-07 09:30:00|10.12|8.62|10.23|8.73|10.25|8.75|10.12|8.62|0
1715074500000|2024-05-07 09:35:00|10.21|8.71|10.2|8.7|10.28|8.78|10.2|8.7|0
1715074800000|2024-05-07 09:40:00|10.18|8.68|10.18|8.68|10.23|8.73|10.18|8.68|0
1715075100000|2024-05-07 09:45:00|10.2|8.7|10.21|8.71|10.28|8.78|10.2|8.7|0
1715075400000|2024-05-07 09:50:00|10.22|8.72|10.26|8.76|10.31|8.81|10.22|8.72|0
1715075700000|2024-05-07 09:55:00|10.24|8.74|10.21|8.71|10.26|8.76|10.19|8.69|0
1715076000000|2024-05-07 10:00:00|10.22|8.72|10.16|8.66|10.24|8.74|10.16|8.66|0
1715076300000|2024-05-07 10:05:00|10.14|8.64|10.17|8.67|10.2|8.7|10.12|8.62|0
1715076600000|2024-05-07 10:10:00|10.19|8.69|10.19|8.69|10.19|8.69|10.14|8.64|0
1715076900000|2024-05-07 10:15:00|10.2|8.7|10.23|8.73|10.25|8.75|10.2|8.7|0
1715077200000|2024-05-07 10:20:00|10.22|8.72|10.24|8.74|10.25|8.75|10.15|8.65|0
1715077500000|2024-05-07 10:25:00|10.25|8.75|10.21|8.71|10.26|8.76|10.18|8.68|0
1715077800000|2024-05-07 10:30:00|10.23|8.73|10.2|8.7|10.3|8.8|10.16|8.66|0
1715078100000|2024-05-07 10:35:00|10.21|8.71|10.18|8.68|10.23|8.73|10.13|8.63|0
1715078400000|2024-05-07 10:40:00|10.16|8.66|10.18|8.68|10.21|8.71|10.16|8.66|0
1715078700000|2024-05-07 10:45:00|10.19|8.69|10.19|8.69|10.22|8.72|10.16|8.66|0
1715079000000|2024-05-07 10:50:00|10.18|8.68|10.14|8.64|10.19|8.69|10.11|8.61|0
1715079300000|2024-05-07 10:55:00|10.12|8.62|10.12|8.62|10.14|8.64|10.09|8.59|0
1715079600000|2024-05-07 11:00:00|10.11|8.61|10.19|8.69|10.19|8.69|10.07|8.57|0
1715079900000|2024-05-07 11:05:00|10.2|8.7|10.2|8.7|10.24|8.74|10.12|8.62|0
1715080200000|2024-05-07 11:10:00|10.18|8.68|10.23|8.73|10.28|8.78|10.15|8.65|0
1715080500000|2024-05-07 11:15:00|10.26|8.76|10.3|8.8|10.31|8.81|10.23|8.73|0
1715080800000|2024-05-07 11:20:00|10.28|8.78|10.36|8.86|10.36|8.86|10.28|8.78|0
1715081100000|2024-05-07 11:25:00|10.34|8.84|10.36|8.86|10.38|8.88|10.33|8.83|0
1715081400000|2024-05-07 11:30:00|10.34|8.84|10.32|8.82|10.36|8.86|10.29|8.79|0
1715081700000|2024-05-07 11:35:00|10.31|8.81|10.37|8.87|10.39|8.89|10.29|8.79|0
1715082000000|2024-05-07 11:40:00|10.39|8.89|10.4|8.9|10.42|8.92|10.36|8.86|0
1715082300000|2024-05-07 11:45:00|10.39|8.89|10.4|8.9|10.4|8.9|10.34|8.84|0
1715082600000|2024-05-07 11:50:00|10.42|8.92|10.37|8.87|10.42|8.92|10.32|8.82|0
1715082900000|2024-05-07 11:55:00|10.35|8.85|10.27|8.77|10.37|8.87|10.27|8.77|0
1715083200000|2024-05-07 12:00:00|10.25|8.75|10.25|8.75|10.3|8.8|10.22|8.72|0
1715083500000|2024-05-07 12:05:00|10.27|8.77|10.26|8.76|10.28|8.78|10.23|8.73|0
1715083800000|2024-05-07 12:10:00|10.28|8.78|10.21|8.71|10.28|8.78|10.18|8.68|0
1715084100000|2024-05-07 12:15:00|10.2|8.7|10.16|8.66|10.24|8.74|10.16|8.66|0
1715084400000|2024-05-07 12:20:00|10.15|8.65|10.21|8.71|10.21|8.71|10.1|8.6|0
1715084700000|2024-05-07 12:25:00|10.19|8.69|10.26|8.76|10.27|8.77|10.18|8.68|0
1715085000000|2024-05-07 12:30:00|10.27|8.77|10.21|8.71|10.27|8.77|10.19|8.69|0
1715085300000|2024-05-07 12:35:00|10.2|8.7|10.12|8.62|10.22|8.72|10.12|8.62|0
1715085600000|2024-05-07 12:40:00|10.09|8.59|10.01|8.51|10.12|8.62|10.01|8.51|0
1715085900000|2024-05-07 12:45:00|9.99|8.49|9.99|8.49|10.01|8.51|9.98|8.48|0
1715086200000|2024-05-07 12:50:00|9.98|8.48|9.99|8.49|10.04|8.54|9.96|8.46|0
1715086500000|2024-05-07 12:55:00|10.01|8.51|9.89|8.39|10.02|8.52|9.88|8.38|0
1715086800000|2024-05-07 13:00:00|9.91|8.41|9.81|8.31|9.93|8.43|9.81|8.31|0
1715087100000|2024-05-07 13:05:00|9.8|8.3|9.73|8.23|9.84|8.34|9.73|8.23|0
1715087400000|2024-05-07 13:10:00|9.72|8.22|9.79|8.29|9.83|8.33|9.7|8.2|0
1715087700000|2024-05-07 13:15:00|9.81|8.31|9.75|8.25|9.89|8.39|9.71|8.21|0
1715088000000|2024-05-07 13:20:00|9.74|8.24|9.73|8.23|9.82|8.32|9.71|8.21|0
1715088300000|2024-05-07 13:25:00|9.74|8.24|9.68|8.18|9.78|8.28|9.62|8.12|0
1715088600000|2024-05-07 13:30:00|9.66|8.16|9.56|8.06|9.81|8.31|9.43|7.93|0
1715088900000|2024-05-07 13:35:00|9.51|8.01|10.01|8.51|10.03|8.53|9.48|7.98|0
1715089200000|2024-05-07 13:40:00|10|8.5|10.03|8.53|10.06|8.56|9.89|8.39|0
1715089500000|2024-05-07 13:45:00|10|8.5|10.14|8.64|10.17|8.67|9.82|8.32|0
1715089800000|2024-05-07 13:50:00|10.12|8.62|10.01|8.51|10.19|8.69|10.01|8.51|0
1715090100000|2024-05-07 13:55:00|10.03|8.53|10.23|8.73|10.23|8.73|9.98|8.48|0
1715090400000|2024-05-07 14:00:00|10.2|8.7|10.18|8.68|10.38|8.88|10.12|8.62|0
1715090700000|2024-05-07 14:05:00|10.23|8.73|10.08|8.58|10.23|8.73|10.04|8.54|0
1715091000000|2024-05-07 14:10:00|10.1|8.6|9.89|8.39|10.12|8.62|9.88|8.38|0
1715091300000|2024-05-07 14:15:00|9.91|8.41|9.92|8.42|9.99|8.49|9.89|8.39|0
1715091600000|2024-05-07 14:20:00|9.88|8.38|10.1|8.6|10.16|8.66|9.86|8.36|0
1715091900000|2024-05-07 14:25:00|10.11|8.61|10.14|8.64|10.16|8.66|10.02|8.52|0
1715092200000|2024-05-07 14:30:00|10.16|8.66|10.01|8.51|10.17|8.67|9.96|8.46|0
1715092500000|2024-05-07 14:35:00|10.03|8.53|9.99|8.49|10.03|8.53|9.88|8.38|0
1715092800000|2024-05-07 14:40:00|10.01|8.51|10.02|8.52|10.06|8.56|9.94|8.44|0
1715093100000|2024-05-07 14:45:00|10.01|8.51|9.77|8.27|10.04|8.54|9.77|8.27|0
1715093400000|2024-05-07 14:50:00|9.75|8.25|9.63|8.13|9.78|8.28|9.61|8.11|0
1715093700000|2024-05-07 14:55:00|9.61|8.11|9.74|8.24|9.85|8.35|9.43|7.93|0
1715094000000|2024-05-07 15:00:00|9.71|8.21|9.75|8.25|9.79|8.29|9.66|8.16|0
1715094300000|2024-05-07 15:05:00|9.78|8.28|9.8|8.3|9.83|8.33|9.72|8.22|0
1715094600000|2024-05-07 15:10:00|9.78|8.28|9.74|8.24|9.78|8.28|9.67|8.17|0
1715094900000|2024-05-07 15:15:00|9.72|8.22|9.78|8.28|9.8|8.3|9.67|8.17|0
1715095200000|2024-05-07 15:20:00|9.76|8.26|9.78|8.28|9.9|8.4|9.67|8.17|0
1715095500000|2024-05-07 15:25:00|9.79|8.29|9.81|8.31|9.84|8.34|9.68|8.18|0
1715095800000|2024-05-07 15:30:00|9.82|8.32|9.95|8.45|9.98|8.48|9.75|8.25|0
1715096100000|2024-05-07 15:35:00|9.93|8.43|9.93|8.43|9.98|8.48|9.82|8.32|0
1715096400000|2024-05-07 15:40:00|9.91|8.41|9.77|8.27|9.94|8.44|9.77|8.27|0
1715096700000|2024-05-07 15:45:00|9.8|8.3|9.79|8.29|9.85|8.35|9.71|8.21|0
1715097000000|2024-05-07 15:50:00|9.77|8.27|9.69|8.19|9.77|8.27|9.69|8.19|0
1715097300000|2024-05-07 15:55:00|9.71|8.21|9.75|8.25|9.86|8.36|9.71|8.21|0
1715097600000|2024-05-07 16:00:00|9.77|8.27|9.77|8.27|9.81|8.31|9.74|8.24|0
1715097900000|2024-05-07 16:05:00|9.75|8.25|9.69|8.19|9.78|8.28|9.66|8.16|0
1715098200000|2024-05-07 16:10:00|9.67|8.17|9.76|8.26|9.76|8.26|9.64|8.14|0
1715098500000|2024-05-07 16:15:00|9.78|8.28|9.67|8.17|9.79|8.29|9.67|8.17|0
1715098800000|2024-05-07 16:20:00|9.68|8.18|9.65|8.15|9.76|8.26|9.65|8.15|0
1715099100000|2024-05-07 16:25:00|9.67|8.17|9.7|8.2|9.7|8.2|9.65|8.15|0
1715099400000|2024-05-07 16:30:00|9.68|8.18|9.91|8.41|9.91|8.41|9.68|8.18|0
1715099700000|2024-05-07 16:35:00|9.93|8.43|9.79|8.29|9.94|8.44|9.79|8.29|0
1715100000000|2024-05-07 16:40:00|9.77|8.27|9.82|8.32|9.89|8.39|9.69|8.19|0
1715100300000|2024-05-07 16:45:00|9.83|8.33|9.8|8.3|9.91|8.41|9.8|8.3|0
1715100600000|2024-05-07 16:50:00|9.81|8.31|9.95|8.45|10.05|8.55|9.81|8.31|0
1715100900000|2024-05-07 16:55:00|9.99|8.49|9.41|7.91|10|8.5|9.4|7.9|0
1715101200000|2024-05-07 17:00:00|9.4|7.9|9.37|7.87|9.4|7.9|9.26|7.76|0
1715101500000|2024-05-07 17:05:00|9.38|7.88|9.31|7.81|9.41|7.91|9.31|7.81|0
1715101800000|2024-05-07 17:10:00|9.29|7.79|9.3|7.8|9.33|7.83|9.21|7.71|0
1715102100000|2024-05-07 17:15:00|9.29|7.79|9.24|7.74|9.35|7.85|9.23|7.73|0
1715102400000|2024-05-07 17:20:00|9.23|7.73|9.09|7.59|9.23|7.73|9.06|7.56|0
1715102700000|2024-05-07 17:25:00|9.08|7.58|9.09|7.59|9.15|7.65|9.06|7.56|0
1715103000000|2024-05-07 17:30:00|9.11|7.61|9.13|7.63|9.15|7.65|9|7.5|0
1715103300000|2024-05-07 17:35:00|9.15|7.65|9.19|7.69|9.22|7.72|9.1|7.6|0
1715103600000|2024-05-07 17:40:00|9.21|7.71|9.28|7.78|9.37|7.87|9.21|7.71|0
1715103900000|2024-05-07 17:45:00|9.29|7.79|9.78|8.28|9.81|8.31|9.23|7.73|0
1715104200000|2024-05-07 17:50:00|9.88|8.38|9.73|8.23|9.88|8.38|9.53|8.03|0
1715104500000|2024-05-07 17:55:00|9.75|8.25|9.89|8.39|10.03|8.53|9.72|8.22|0
1715104800000|2024-05-07 18:00:00|9.94|8.44|9.72|8.22|9.94|8.44|9.7|8.2|0
1715105100000|2024-05-07 18:05:00|9.7|8.2|9.89|8.39|10|8.5|9.68|8.18|0
1715105400000|2024-05-07 18:10:00|9.9|8.4|9.81|8.31|9.9|8.4|9.7|8.2|0
1715105700000|2024-05-07 18:15:00|9.84|8.34|10.06|8.56|10.06|8.56|9.81|8.31|0
1715106000000|2024-05-07 18:20:00|10.04|8.54|9.98|8.48|10.09|8.59|9.87|8.37|0
1715106300000|2024-05-07 18:25:00|9.99|8.49|10.06|8.56|10.12|8.62|9.95|8.45|0
1715106600000|2024-05-07 18:30:00|10.04|8.54|10.19|8.69|10.28|8.78|9.99|8.49|0
1715106900000|2024-05-07 18:35:00|10.2|8.7|10.15|8.65|10.28|8.78|10.09|8.59|0
1715107200000|2024-05-07 18:40:00|10.17|8.67|9.61|8.11|10.18|8.68|9.49|7.99|0
1715107500000|2024-05-07 18:45:00|9.62|8.12|9.65|8.15|9.73|8.23|9.59|8.09|0
1715107800000|2024-05-07 18:50:00|9.67|8.17|9.71|8.21|9.79|8.29|9.6|8.1|0
1715108100000|2024-05-07 18:55:00|9.7|8.2|9.62|8.12|9.73|8.23|9.6|8.1|0
1715108400000|2024-05-07 19:00:00|9.6|8.1|9.65|8.15|9.74|8.24|9.57|8.07|0
1715108700000|2024-05-07 19:05:00|9.66|8.16|9.54|8.04|9.68|8.18|9.49|7.99|0
1715109000000|2024-05-07 19:10:00|9.52|8.02|9.54|8.04|9.61|8.11|9.49|7.99|0
1715109300000|2024-05-07 19:15:00|9.55|8.05|9.66|8.16|9.78|8.28|9.55|8.05|0
1715109600000|2024-05-07 19:20:00|9.63|8.13|9.5|8|9.67|8.17|9.44|7.94|0
1715109900000|2024-05-07 19:25:00|9.49|7.99|9.52|8.02|9.58|8.08|9.47|7.97|0
1715110200000|2024-05-07 19:30:00|9.5|8|9.59|8.09|9.62|8.12|9.48|7.98|0
1715110500000|2024-05-07 19:35:00|9.58|8.08|9.45|7.95|9.59|8.09|9.44|7.94|0
1715110800000|2024-05-07 19:40:00|9.44|7.94|9.6|8.1|9.63|8.13|9.4|7.9|0
1715111100000|2024-05-07 19:45:00|9.59|8.09|9.37|7.87|9.59|8.09|9.37|7.87|0
1715111400000|2024-05-07 19:50:00|9.31|7.81|9.22|7.72|9.31|7.81|9.13|7.63|0
1715111700000|2024-05-07 19:55:00|9.25|7.75|9.49|7.99|9.52|8.02|9.23|7.73|0
1715112000000|2024-05-07 20:00:00|9.54|8.04|9.46|7.96|9.61|8.11|9.44|7.94|0
1715112300000|2024-05-07 20:05:00|9.41|7.91|9.35|7.85|9.41|7.91|9.32|7.82|0
1715112600000|2024-05-07 20:10:00|9.33|7.83|9.33|7.83|9.4|7.9|9.32|7.82|0
1715112900000|2024-05-07 20:15:00|9.38|7.78|9.47|7.87|9.49|7.89|9.37|7.77|0
1715113200000|2024-05-07 20:20:00|9.46|7.86|9.41|7.81|9.46|7.86|9.4|7.8|0
1715113500000|2024-05-07 20:25:00|9.43|7.83|9.45|7.85|9.47|7.87|9.43|7.83|0
1715113800000|2024-05-07 20:30:00|9.47|7.87|9.44|7.84|9.47|7.87|9.42|7.82|0
1715114100000|2024-05-07 20:35:00|9.45|7.85|9.44|7.84|9.45|7.85|9.42|7.82|0
1715114400000|2024-05-07 20:40:00|9.45|7.85|9.44|7.84|9.45|7.85|9.44|7.84|0
1715114700000|2024-05-07 20:45:00|9.45|7.85|9.47|7.87|9.48|7.88|9.43|7.83|0
1715115000000|2024-05-07 20:50:00|9.48|7.88|9.59|7.99|9.59|7.99|9.48|7.88|0
1715115300000|2024-05-07 20:55:00|9.6|8|9.58|7.98|9.62|8.02|9.52|7.92|0
1715115600000|2024-05-07 21:00:00|9.53|7.93|9.58|7.98|9.58|7.98|9.53|7.93|0
1715115900000|2024-05-07 21:05:00|9.56|7.96|9.57|7.97|9.57|7.97|9.56|7.96|0
1715116200000|2024-05-07 21:10:00|9.56|7.96|9.55|7.95|9.56|7.96|9.51|7.91|0
1715116500000|2024-05-07 21:15:00|9.56|7.96|9.56|7.96|9.56|7.96|9.56|7.96|0
1715116800000|2024-05-07 21:20:00|9.58|7.98|9.59|7.99|9.61|8.01|9.58|7.98|0
1715117100000|2024-05-07 21:25:00|9.6|8|9.59|7.99|9.6|8|9.59|7.99|0
1715117400000|2024-05-07 21:30:00|9.6|8|9.59|7.99|9.6|8|9.58|7.98|0
1715117700000|2024-05-07 21:35:00|9.6|8|9.59|7.99|9.6|8|9.58|7.98|0
1715118000000|2024-05-07 21:40:00|9.58|7.98|9.58|7.98|9.58|7.98|9.57|7.97|0
1715118300000|2024-05-07 21:45:00|9.56|7.96|9.58|7.98|9.58|7.98|9.56|7.96|0
1715118600000|2024-05-07 21:50:00|9.56|7.96|9.58|7.98|9.58|7.98|9.54|7.94|0
1715118900000|2024-05-07 21:55:00|9.55|7.95|9.55|7.95|9.56|7.96|9.55|7.95|0
1715119200000|2024-05-07 22:00:00|9.59|7.99|9.67|8.07|9.7|8.1|9.54|7.94|0
1715119500000|2024-05-07 22:05:00|9.66|8.06|9.75|8.15|9.78|8.18|9.64|8.04|0
1715119800000|2024-05-07 22:10:00|9.73|8.13|9.67|8.07|9.75|8.15|9.67|8.07|0
1715120100000|2024-05-07 22:15:00|9.65|8.05|9.65|8.05|9.67|8.07|9.64|8.04|0
1715120400000|2024-05-07 22:20:00|9.64|8.04|9.6|8|9.64|8.04|9.57|7.97|0
1715120700000|2024-05-07 22:25:00|9.59|7.99|9.54|7.94|9.59|7.99|9.54|7.94|0
1715121000000|2024-05-07 22:30:00|9.53|7.93|9.48|7.88|9.54|7.94|9.48|7.88|0
1715121300000|2024-05-07 22:35:00|9.47|7.87|9.46|7.86|9.49|7.89|9.45|7.85|0
1715121600000|2024-05-07 22:40:00|9.45|7.85|9.49|7.89|9.51|7.91|9.44|7.84|0
1715121900000|2024-05-07 22:45:00|9.51|7.91|9.46|7.86|9.51|7.91|9.43|7.83|0
1715122200000|2024-05-07 22:50:00|9.45|7.85|9.41|7.81|9.46|7.86|9.4|7.8|0
1715122500000|2024-05-07 22:55:00|9.4|7.8|9.39|7.79|9.43|7.83|9.39|7.79|0
1715122800000|2024-05-07 23:00:00|9.41|7.81|9.45|7.85|9.45|7.85|9.38|7.78|0
1715123100000|2024-05-07 23:05:00|9.44|7.84|9.35|7.75|9.44|7.84|9.33|7.73|0
1715123400000|2024-05-07 23:10:00|9.33|7.73|9.36|7.76|9.36|7.76|9.31|7.71|0
1715123700000|2024-05-07 23:15:00|9.35|7.75|9.34|7.74|9.37|7.77|9.31|7.71|0
1715124000000|2024-05-07 23:20:00|9.33|7.73|9.34|7.74|9.34|7.74|9.32|7.72|0
1715124300000|2024-05-07 23:25:00|9.33|7.73|9.4|7.8|9.42|7.82|9.33|7.73|0
1715124600000|2024-05-07 23:30:00|9.42|7.82|9.43|7.83|9.43|7.83|9.4|7.8|0
1715124900000|2024-05-07 23:35:00|9.44|7.84|9.41|7.81|9.48|7.88|9.4|7.8|0
1715125200000|2024-05-07 23:40:00|9.4|7.8|9.41|7.81|9.43|7.83|9.4|7.8|0
1715125500000|2024-05-07 23:45:00|9.43|7.83|9.41|7.81|9.44|7.84|9.41|7.81|0
1715125800000|2024-05-07 23:50:00|9.43|7.83|9.38|7.78|9.43|7.83|9.35|7.75|0
1715126100000|2024-05-07 23:55:00|9.39|7.79|9.41|7.81|9.42|7.82|9.39|7.79|0
1715126400000|2024-05-08 00:00:00|9.39|7.79|9.38|7.78|9.39|7.79|9.29|7.69|0
1715126700000|2024-05-08 00:05:00|9.39|7.79|9.37|7.77|9.42|7.82|9.36|7.76|0
1715127000000|2024-05-08 00:10:00|9.36|7.76|9.34|7.74|9.39|7.79|9.3|7.7|0
1715127300000|2024-05-08 00:15:00|9.29|7.79|9.28|7.78|9.32|7.82|9.26|7.76|0
1715127600000|2024-05-08 00:20:00|9.29|7.79|9.29|7.79|9.32|7.82|9.26|7.76|0
1715127900000|2024-05-08 00:25:00|9.3|7.8|9.32|7.82|9.32|7.82|9.29|7.79|0
1715128200000|2024-05-08 00:30:00|9.3|7.8|9.35|7.85|9.36|7.86|9.29|7.79|0
1715128500000|2024-05-08 00:35:00|9.36|7.86|9.35|7.85|9.38|7.88|9.33|7.83|0
1715128800000|2024-05-08 00:40:00|9.34|7.84|9.37|7.87|9.37|7.87|9.33|7.83|0
1715129100000|2024-05-08 00:45:00|9.36|7.86|9.36|7.86|9.39|7.89|9.34|7.84|0
1715129400000|2024-05-08 00:50:00|9.37|7.87|9.34|7.84|9.37|7.87|9.33|7.83|0
1715129700000|2024-05-08 00:55:00|9.36|7.86|9.31|7.81|9.36|7.86|9.31|7.81|0
1715130000000|2024-05-08 01:00:00|9.32|7.82|9.35|7.85|9.37|7.87|9.32|7.82|0
1715130300000|2024-05-08 01:05:00|9.34|7.84|9.34|7.84|9.34|7.84|9.31|7.81|0
1715130600000|2024-05-08 01:10:00|9.32|7.82|9.29|7.79|9.34|7.84|9.29|7.79|0
1715130900000|2024-05-08 01:15:00|9.27|7.77|9.29|7.79|9.29|7.79|9.23|7.73|0
1715131200000|2024-05-08 01:20:00|9.3|7.8|9.38|7.88|9.38|7.88|9.3|7.8|0
1715131500000|2024-05-08 01:25:00|9.36|7.86|9.33|7.83|9.38|7.88|9.32|7.82|0
1715131800000|2024-05-08 01:30:00|9.34|7.84|9.31|7.81|9.36|7.86|9.31|7.81|0
1715132100000|2024-05-08 01:35:00|9.33|7.83|9.36|7.86|9.37|7.87|9.33|7.83|0
1715132400000|2024-05-08 01:40:00|9.37|7.87|9.31|7.81|9.37|7.87|9.31|7.81|0
1715132700000|2024-05-08 01:45:00|9.33|7.83|9.35|7.85|9.37|7.87|9.33|7.83|0
1715133000000|2024-05-08 01:50:00|9.37|7.87|9.4|7.9|9.4|7.9|9.35|7.85|0
1715133300000|2024-05-08 01:55:00|9.39|7.89|9.38|7.88|9.41|7.91|9.37|7.87|0
1715133600000|2024-05-08 02:00:00|9.4|7.9|9.33|7.83|9.4|7.9|9.32|7.82|0
1715133900000|2024-05-08 02:05:00|9.35|7.85|9.39|7.89|9.39|7.89|9.33|7.83|0
1715134200000|2024-05-08 02:10:00|9.38|7.88|9.37|7.87|9.39|7.89|9.36|7.86|0
1715134500000|2024-05-08 02:15:00|9.36|7.86|9.42|7.92|9.44|7.94|9.36|7.86|0
1715134800000|2024-05-08 02:20:00|9.44|7.94|9.39|7.89|9.44|7.94|9.37|7.87|0
1715135100000|2024-05-08 02:25:00|9.37|7.87|9.39|7.89|9.4|7.9|9.37|7.87|0
1715135400000|2024-05-08 02:30:00|9.38|7.88|9.45|7.95|9.45|7.95|9.37|7.87|0
1715135700000|2024-05-08 02:35:00|9.43|7.93|9.43|7.93|9.46|7.96|9.42|7.92|0
1715136000000|2024-05-08 02:40:00|9.45|7.95|9.46|7.96|9.52|8.02|9.45|7.95|0
1715136300000|2024-05-08 02:45:00|9.44|7.94|9.44|7.94|9.49|7.99|9.41|7.91|0
1715136600000|2024-05-08 02:50:00|9.43|7.93|9.43|7.93|9.44|7.94|9.43|7.93|0
1715136900000|2024-05-08 02:55:00|9.41|7.91|9.39|7.89|9.41|7.91|9.39|7.89|0
1715137200000|2024-05-08 03:00:00|9.38|7.88|9.39|7.89|9.41|7.91|9.38|7.88|0
1715137500000|2024-05-08 03:05:00|9.4|7.9|9.42|7.92|9.44|7.94|9.38|7.88|0
1715137800000|2024-05-08 03:10:00|9.43|7.93|9.42|7.92|9.43|7.93|9.4|7.9|0
1715138100000|2024-05-08 03:15:00|9.41|7.91|9.4|7.9|9.41|7.91|9.39|7.89|0
1715138400000|2024-05-08 03:20:00|9.42|7.92|9.45|7.95|9.45|7.95|9.4|7.9|0
1715138700000|2024-05-08 03:25:00|9.46|7.96|9.42|7.92|9.46|7.96|9.42|7.92|0
1715139000000|2024-05-08 03:30:00|9.43|7.93|9.38|7.88|9.43|7.93|9.38|7.88|0
1715139300000|2024-05-08 03:35:00|9.37|7.87|9.35|7.85|9.38|7.88|9.35|7.85|0
1715139600000|2024-05-08 03:40:00|9.34|7.84|9.29|7.79|9.35|7.85|9.26|7.76|0
1715139900000|2024-05-08 03:45:00|9.3|7.8|9.35|7.85|9.36|7.86|9.29|7.79|0
1715140200000|2024-05-08 03:50:00|9.33|7.83|9.35|7.85|9.36|7.86|9.32|7.82|0
1715140500000|2024-05-08 03:55:00|9.36|7.86|9.36|7.86|9.39|7.89|9.35|7.85|0
1715140800000|2024-05-08 04:00:00|9.38|7.88|9.36|7.86|9.38|7.88|9.36|7.86|0
1715141100000|2024-05-08 04:05:00|9.37|7.87|9.34|7.84|9.37|7.87|9.34|7.84|0
1715141400000|2024-05-08 04:10:00|9.36|7.86|9.36|7.86|9.37|7.87|9.34|7.84|0
1715141700000|2024-05-08 04:15:00|9.34|7.84|9.37|7.87|9.37|7.87|9.34|7.84|0
1715142000000|2024-05-08 04:20:00|9.38|7.88|9.38|7.88|9.38|7.88|9.38|7.88|0
1715142300000|2024-05-08 04:25:00|9.37|7.87|9.38|7.88|9.4|7.9|9.37|7.87|0
1715142600000|2024-05-08 04:30:00|9.4|7.9|9.47|7.97|9.47|7.97|9.38|7.88|0
1715142900000|2024-05-08 04:35:00|9.46|7.96|9.43|7.93|9.46|7.96|9.41|7.91|0
1715143200000|2024-05-08 04:40:00|9.41|7.91|9.39|7.89|9.43|7.93|9.39|7.89|0
1715143500000|2024-05-08 04:45:00|9.41|7.91|9.39|7.89|9.41|7.91|9.39|7.89|0
1715143800000|2024-05-08 04:50:00|9.41|7.91|9.39|7.89|9.41|7.91|9.38|7.88|0
1715144100000|2024-05-08 04:55:00|9.41|7.91|9.45|7.95|9.47|7.97|9.41|7.91|0
1715144400000|2024-05-08 05:00:00|9.47|7.97|9.46|7.96|9.5|8|9.42|7.92|0
1715144700000|2024-05-08 05:05:00|9.45|7.95|9.43|7.93|9.46|7.96|9.42|7.92|0
1715145000000|2024-05-08 05:10:00|9.45|7.95|9.46|7.96|9.46|7.96|9.42|7.92|0
1715145300000|2024-05-08 05:15:00|9.48|7.98|9.44|7.94|9.48|7.98|9.44|7.94|0
1715145600000|2024-05-08 05:20:00|9.46|7.96|9.49|7.99|9.49|7.99|9.44|7.94|0
1715145900000|2024-05-08 05:25:00|9.47|7.97|9.46|7.96|9.47|7.97|9.44|7.94|0
1715146200000|2024-05-08 05:30:00|9.45|7.95|9.39|7.89|9.46|7.96|9.39|7.89|0
1715146500000|2024-05-08 05:35:00|9.41|7.91|9.42|7.92|9.42|7.92|9.38|7.88|0
1715146800000|2024-05-08 05:40:00|9.44|7.94|9.39|7.89|9.44|7.94|9.36|7.86|0
1715147100000|2024-05-08 05:45:00|9.38|7.88|9.38|7.88|9.41|7.91|9.37|7.87|0
1715147400000|2024-05-08 05:50:00|9.37|7.87|9.3|7.8|9.37|7.87|9.3|7.8|0
1715147700000|2024-05-08 05:55:00|9.31|7.81|9.31|7.81|9.33|7.83|9.3|7.8|0
1715148000000|2024-05-08 06:00:00|9.29|7.79|9.29|7.79|9.34|7.84|9.29|7.79|0
1715148300000|2024-05-08 06:05:00|9.31|7.81|9.34|7.84|9.34|7.84|9.25|7.75|0
1715148600000|2024-05-08 06:10:00|9.32|7.82|9.32|7.82|9.34|7.84|9.31|7.81|0
1715148900000|2024-05-08 06:15:00|9.31|7.81|9.33|7.83|9.36|7.86|9.29|7.79|0
1715149200000|2024-05-08 06:20:00|9.34|7.84|9.41|7.91|9.44|7.94|9.33|7.83|0
1715149500000|2024-05-08 06:25:00|9.42|7.92|9.32|7.82|9.42|7.92|9.32|7.82|0
1715149800000|2024-05-08 06:30:00|9.33|7.83|9.27|7.77|9.36|7.86|9.27|7.77|0
1715150100000|2024-05-08 06:35:00|9.26|7.76|9.24|7.74|9.27|7.77|9.22|7.72|0
1715150400000|2024-05-08 06:40:00|9.22|7.72|9.24|7.74|9.27|7.77|9.21|7.71|0
1715150700000|2024-05-08 06:45:00|9.25|7.75|9.25|7.75|9.27|7.77|9.24|7.74|0
1715151000000|2024-05-08 06:50:00|9.23|7.73|9.26|7.76|9.29|7.79|9.23|7.73|0
1715151300000|2024-05-08 06:55:00|9.25|7.75|9.26|7.76|9.29|7.79|9.25|7.75|0
1715151600000|2024-05-08 07:00:00|9.25|7.75|9.18|7.68|9.25|7.75|9.13|7.63|0
1715151900000|2024-05-08 07:05:00|9.2|7.7|9.17|7.67|9.3|7.8|9.17|7.67|0
1715152200000|2024-05-08 07:10:00|9.18|7.68|9.14|7.64|9.18|7.68|9.11|7.61|0
1715152500000|2024-05-08 07:15:00|9.12|7.62|9.06|7.56|9.15|7.65|9.05|7.55|0
1715152800000|2024-05-08 07:20:00|9.05|7.55|9.03|7.53|9.08|7.58|8.99|7.49|0
1715153100000|2024-05-08 07:25:00|9.02|7.52|9.04|7.54|9.06|7.56|9.02|7.52|0
1715153400000|2024-05-08 07:30:00|9.03|7.53|9.03|7.53|9.04|7.54|8.98|7.48|0
1715153700000|2024-05-08 07:35:00|9.01|7.51|9.09|7.59|9.1|7.6|9.01|7.51|0
1715154000000|2024-05-08 07:40:00|9.1|7.6|9.07|7.57|9.11|7.61|9.07|7.57|0
1715154300000|2024-05-08 07:45:00|9.08|7.58|9.13|7.63|9.13|7.63|9.07|7.57|0
1715154600000|2024-05-08 07:50:00|9.11|7.61|9.15|7.65|9.17|7.67|9.1|7.6|0
1715154900000|2024-05-08 07:55:00|9.14|7.64|9.18|7.68|9.2|7.7|9.14|7.64|0
1715155200000|2024-05-08 08:00:00|9.2|7.7|9.21|7.71|9.24|7.74|9.18|7.68|0
1715155500000|2024-05-08 08:05:00|9.23|7.73|9.24|7.74|9.27|7.77|9.2|7.7|0
1715155800000|2024-05-08 08:10:00|9.23|7.73|9.21|7.71|9.33|7.83|9.18|7.68|0
1715156100000|2024-05-08 08:15:00|9.19|7.69|9.21|7.71|9.24|7.74|9.18|7.68|0
1715156400000|2024-05-08 08:20:00|9.22|7.72|9.1|7.6|9.24|7.74|9.1|7.6|0
1715156700000|2024-05-08 08:25:00|9.12|7.62|9.11|7.61|9.12|7.62|9.06|7.56|0
1715157000000|2024-05-08 08:30:00|9.1|7.6|9.14|7.64|9.19|7.69|9.1|7.6|0
1715157300000|2024-05-08 08:35:00|9.16|7.66|9.25|7.75|9.27|7.77|9.16|7.66|0
1715157600000|2024-05-08 08:40:00|9.26|7.76|9.31|7.81|9.31|7.81|9.25|7.75|0
1715157900000|2024-05-08 08:45:00|9.29|7.79|9.29|7.79|9.3|7.8|9.24|7.74|0
1715158200000|2024-05-08 08:50:00|9.3|7.8|9.3|7.8|9.32|7.82|9.27|7.77|0
1715158500000|2024-05-08 08:55:00|9.29|7.79|9.32|7.82|9.36|7.86|9.28|7.78|0
1715158800000|2024-05-08 09:00:00|9.33|7.83|9.28|7.78|9.35|7.85|9.25|7.75|0
1715159100000|2024-05-08 09:05:00|9.27|7.77|9.19|7.69|9.39|7.89|9.17|7.67|0
1715159400000|2024-05-08 09:10:00|9.2|7.7|9.19|7.69|9.2|7.7|9.17|7.67|0
1715159700000|2024-05-08 09:15:00|9.17|7.67|9.23|7.73|9.25|7.75|9.17|7.67|0
1715160000000|2024-05-08 09:20:00|9.22|7.72|9.26|7.76|9.29|7.79|9.22|7.72|0
1715160300000|2024-05-08 09:25:00|9.25|7.75|9.23|7.73|9.26|7.76|9.21|7.71|0
1715160600000|2024-05-08 09:30:00|9.24|7.74|9.2|7.7|9.26|7.76|9.2|7.7|0
1715160900000|2024-05-08 09:35:00|9.21|7.71|9.12|7.62|9.21|7.71|9.12|7.62|0
1715161200000|2024-05-08 09:40:00|9.14|7.64|9.1|7.6|9.17|7.67|9.1|7.6|0
1715161500000|2024-05-08 09:45:00|9.12|7.62|9.04|7.54|9.13|7.63|9.04|7.54|0
1715161800000|2024-05-08 09:50:00|9.06|7.56|9.07|7.57|9.1|7.6|9.04|7.54|0
1715162100000|2024-05-08 09:55:00|9.09|7.59|9.14|7.64|9.16|7.66|9.09|7.59|0
1715162400000|2024-05-08 10:00:00|9.16|7.66|9.15|7.65|9.3|7.8|9.14|7.64|0
1715162700000|2024-05-08 10:05:00|9.16|7.66|9.25|7.75|9.25|7.75|9.11|7.61|0
1715163000000|2024-05-08 10:10:00|9.26|7.76|9.25|7.75|9.29|7.79|9.23|7.73|0
1715163300000|2024-05-08 10:15:00|9.26|7.76|9.2|7.7|9.28|7.78|9.18|7.68|0
1715163600000|2024-05-08 10:20:00|9.18|7.68|9.14|7.64|9.21|7.71|9.14|7.64|0
1715163900000|2024-05-08 10:25:00|9.15|7.65|9.14|7.64|9.15|7.65|9.08|7.58|0
1715164200000|2024-05-08 10:30:00|9.12|7.62|9.25|7.75|9.25|7.75|9.09|7.59|0
1715164500000|2024-05-08 10:35:00|9.27|7.77|9.21|7.71|9.38|7.88|9.21|7.71|0
1715164800000|2024-05-08 10:40:00|9.22|7.72|9.24|7.74|9.25|7.75|9.22|7.72|0
1715165100000|2024-05-08 10:45:00|9.25|7.75|9.19|7.69|9.27|7.77|9.16|7.66|0
1715165400000|2024-05-08 10:50:00|9.21|7.71|9.19|7.69|9.22|7.72|9.17|7.67|0
1715165700000|2024-05-08 10:55:00|9.23|7.73|9.45|7.95|9.45|7.95|9.22|7.72|0
1715166000000|2024-05-08 11:00:00|9.42|7.92|9.44|7.94|9.52|8.02|9.42|7.92|0
1715166300000|2024-05-08 11:05:00|9.43|7.93|9.54|8.04|9.63|8.13|9.41|7.91|0
1715166600000|2024-05-08 11:10:00|9.52|8.02|9.57|8.07|9.71|8.21|9.47|7.97|0
1715166900000|2024-05-08 11:15:00|9.58|8.08|9.62|8.12|9.67|8.17|9.53|8.03|0
1715167200000|2024-05-08 11:20:00|9.63|8.13|9.64|8.14|9.64|8.14|9.58|8.08|0
1715167500000|2024-05-08 11:25:00|9.66|8.16|9.69|8.19|9.69|8.19|9.62|8.12|0
1715167800000|2024-05-08 11:30:00|9.67|8.17|9.65|8.15|9.73|8.23|9.64|8.14|0
1715168100000|2024-05-08 11:35:00|9.67|8.17|9.72|8.22|9.8|8.3|9.64|8.14|0
1715168400000|2024-05-08 11:40:00|9.73|8.23|9.59|8.09|9.73|8.23|9.59|8.09|0
1715168700000|2024-05-08 11:45:00|9.58|8.08|9.59|8.09|9.62|8.12|9.56|8.06|0
1715169000000|2024-05-08 11:50:00|9.6|8.1|9.65|8.15|9.66|8.16|9.53|8.03|0
1715169300000|2024-05-08 11:55:00|9.66|8.16|9.68|8.18|9.71|8.21|9.65|8.15|0
1715169600000|2024-05-08 12:00:00|9.69|8.19|9.71|8.21|9.77|8.27|9.66|8.16|0
1715169900000|2024-05-08 12:05:00|9.69|8.19|9.8|8.3|9.82|8.32|9.68|8.18|0
1715170200000|2024-05-08 12:10:00|9.79|8.29|10.11|8.61|10.11|8.61|9.77|8.27|0
1715170500000|2024-05-08 12:15:00|10.14|8.64|9.95|8.45|10.29|8.79|9.56|8.06|0
1715170800000|2024-05-08 12:20:00|9.96|8.46|9.98|8.48|10.08|8.58|9.88|8.38|0
1715171100000|2024-05-08 12:25:00|9.96|8.46|10.12|8.62|10.14|8.64|9.93|8.43|0
1715171400000|2024-05-08 12:30:00|10.11|8.61|10.04|8.54|10.11|8.61|9.99|8.49|0
1715171700000|2024-05-08 12:35:00|10.06|8.56|10.39|8.89|10.42|8.92|10.06|8.56|0
1715172000000|2024-05-08 12:40:00|10.42|8.92|10.17|8.67|10.42|8.92|10.12|8.62|0
1715172300000|2024-05-08 12:45:00|10.15|8.65|10.19|8.69|10.24|8.74|10.14|8.64|0
1715172600000|2024-05-08 12:50:00|10.2|8.7|10.22|8.72|10.22|8.72|10.08|8.58|0
1715172900000|2024-05-08 12:55:00|10.2|8.7|10.08|8.58|10.2|8.7|10.05|8.55|0
1715173200000|2024-05-08 13:00:00|10.07|8.57|10.1|8.6|10.13|8.63|10|8.5|0
1715173500000|2024-05-08 13:05:00|10.08|8.58|10.08|8.58|10.11|8.61|10|8.5|0
1715173800000|2024-05-08 13:10:00|10.1|8.6|10.03|8.53|10.11|8.61|10.03|8.53|0
1715174100000|2024-05-08 13:15:00|10.04|8.54|10.11|8.61|10.11|8.61|9.99|8.49|0
1715174400000|2024-05-08 13:20:00|10.09|8.59|10.16|8.66|10.16|8.66|10.09|8.59|0
1715174700000|2024-05-08 13:25:00|10.14|8.64|10.19|8.69|10.21|8.71|10.02|8.52|0
1715175000000|2024-05-08 13:30:00|10.22|8.72|9.92|8.42|10.22|8.72|9.84|8.34|0
1715175300000|2024-05-08 13:35:00|9.94|8.44|9.74|8.24|10.07|8.57|9.73|8.23|0
1715175600000|2024-05-08 13:40:00|9.78|8.28|9.77|8.27|9.97|8.47|9.76|8.26|0
1715175900000|2024-05-08 13:45:00|9.76|8.26|9.47|7.97|9.77|8.27|9.46|7.96|0
1715176200000|2024-05-08 13:50:00|9.5|8|9.72|8.22|9.9|8.4|9.46|7.96|0
1715176500000|2024-05-08 13:55:00|9.74|8.24|9.39|7.89|9.77|8.27|9.39|7.89|0
1715176800000|2024-05-08 14:00:00|9.36|7.86|9.36|7.86|9.48|7.98|9.27|7.77|0
1715177100000|2024-05-08 14:05:00|9.34|7.84|9.51|8.01|9.53|8.03|9.34|7.84|0
1715177400000|2024-05-08 14:10:00|9.5|8|9.57|8.07|9.64|8.14|9.4|7.9|0
1715177700000|2024-05-08 14:15:00|9.56|8.06|9.43|7.93|9.59|8.09|9.37|7.87|0
1715178000000|2024-05-08 14:20:00|9.45|7.95|9.2|7.7|9.45|7.95|9.12|7.62|0
1715178300000|2024-05-08 14:25:00|9.18|7.68|9.12|7.62|9.2|7.7|9|7.5|0
1715178600000|2024-05-08 14:30:00|9.09|7.59|9.15|7.65|9.18|7.68|9.08|7.58|0
1715178900000|2024-05-08 14:35:00|9.13|7.63|9.16|7.66|9.24|7.74|9.12|7.62|0
1715179200000|2024-05-08 14:40:00|9.15|7.65|8.94|7.44|9.21|7.71|8.91|7.41|0
1715179500000|2024-05-08 14:45:00|8.92|7.42|8.67|7.17|8.95|7.45|8.59|7.09|0
1715179800000|2024-05-08 14:50:00|8.66|7.16|8.7|7.2|8.76|7.26|8.64|7.14|0
1715180100000|2024-05-08 14:55:00|8.68|7.18|8.77|7.27|8.86|7.36|8.68|7.18|0
1715180400000|2024-05-08 15:00:00|8.76|7.26|8.81|7.31|8.84|7.34|8.61|7.11|0
1715180700000|2024-05-08 15:05:00|8.83|7.33|8.93|7.43|8.96|7.46|8.78|7.28|0
1715181000000|2024-05-08 15:10:00|8.91|7.41|9|7.5|9.03|7.53|8.9|7.4|0
1715181300000|2024-05-08 15:15:00|9.02|7.52|9.01|7.51|9.2|7.7|8.98|7.48|0
1715181600000|2024-05-08 15:20:00|9.03|7.53|9.09|7.59|9.12|7.62|8.97|7.47|0
1715181900000|2024-05-08 15:25:00|9.08|7.58|9.09|7.59|9.09|7.59|8.98|7.48|0
1715182200000|2024-05-08 15:30:00|9.07|7.57|9.06|7.56|9.16|7.66|8.95|7.45|0
1715182500000|2024-05-08 15:35:00|9.04|7.54|9.13|7.63|9.13|7.63|9.03|7.53|0
1715182800000|2024-05-08 15:40:00|9.15|7.65|9.22|7.72|9.25|7.75|9.07|7.57|0
1715183100000|2024-05-08 15:45:00|9.23|7.73|9.17|7.67|9.31|7.81|9.17|7.67|0
1715183400000|2024-05-08 15:50:00|9.16|7.66|9.19|7.69|9.22|7.72|9.1|7.6|0
1715183700000|2024-05-08 15:55:00|9.2|7.7|9.22|7.72|9.26|7.76|9.11|7.61|0
1715184000000|2024-05-08 16:00:00|9.2|7.7|9.15|7.65|9.29|7.79|9.08|7.58|0
1715184300000|2024-05-08 16:05:00|9.14|7.64|9.2|7.7|9.21|7.71|9.12|7.62|0
1715184600000|2024-05-08 16:10:00|9.18|7.68|9.17|7.67|9.29|7.79|9.14|7.64|0
1715184900000|2024-05-08 16:15:00|9.18|7.68|9.04|7.54|9.2|7.7|9.04|7.54|0
1715185200000|2024-05-08 16:20:00|9.03|7.53|9.18|7.68|9.19|7.69|9.03|7.53|0
1715185500000|2024-05-08 16:25:00|9.16|7.66|9.19|7.69|9.21|7.71|9.09|7.59|0
1715185800000|2024-05-08 16:30:00|9.18|7.68|9.25|7.75|9.28|7.78|9.18|7.68|0
1715186100000|2024-05-08 16:35:00|9.27|7.77|9.37|7.87|9.53|8.03|9.27|7.77|0
1715186400000|2024-05-08 16:40:00|9.36|7.86|9.34|7.84|9.39|7.89|9.25|7.75|0
1715186700000|2024-05-08 16:45:00|9.35|7.85|9.2|7.7|9.35|7.85|9.11|7.61|0
1715187000000|2024-05-08 16:50:00|9.22|7.72|9.26|7.76|9.32|7.82|9.2|7.7|0
1715187300000|2024-05-08 16:55:00|9.27|7.77|9.3|7.8|9.38|7.88|9.21|7.71|0
1715187600000|2024-05-08 17:00:00|9.32|7.82|9.23|7.73|9.63|8.13|9.18|7.68|0
1715187900000|2024-05-08 17:05:00|9.24|7.74|9.67|8.17|9.67|8.17|9.17|7.67|0
1715188200000|2024-05-08 17:10:00|9.7|8.2|9.65|8.15|9.8|8.3|9.61|8.11|0
1715188500000|2024-05-08 17:15:00|9.67|8.17|9.73|8.23|9.73|8.23|9.62|8.12|0
1715188800000|2024-05-08 17:20:00|9.72|8.22|9.91|8.41|9.95|8.45|9.7|8.2|0
1715189100000|2024-05-08 17:25:00|9.89|8.39|9.87|8.37|9.91|8.41|9.79|8.29|0
1715189400000|2024-05-08 17:30:00|9.9|8.4|9.81|8.31|9.92|8.42|9.74|8.24|0
1715189700000|2024-05-08 17:35:00|9.79|8.29|9.82|8.32|9.87|8.37|9.74|8.24|0
1715190000000|2024-05-08 17:40:00|9.84|8.34|9.57|8.07|9.87|8.37|9.57|8.07|0
1715190300000|2024-05-08 17:45:00|9.58|8.08|9.52|8.02|9.61|8.11|9.49|7.99|0
1715190600000|2024-05-08 17:50:00|9.5|8|9.47|7.97|9.55|8.05|9.44|7.94|0
1715190900000|2024-05-08 17:55:00|9.49|7.99|9.38|7.88|9.49|7.99|9.36|7.86|0
1715191200000|2024-05-08 18:00:00|9.36|7.86|9.35|7.85|9.38|7.88|9.28|7.78|0
1715191500000|2024-05-08 18:05:00|9.34|7.84|9.08|7.58|9.47|7.97|9.08|7.58|0
1715191800000|2024-05-08 18:10:00|9.07|7.57|9.02|7.52|9.13|7.63|8.99|7.49|0
1715192100000|2024-05-08 18:15:00|9.04|7.54|9.02|7.52|9.05|7.55|8.96|7.46|0
1715192400000|2024-05-08 18:20:00|8.99|7.49|9.18|7.68|9.21|7.71|8.99|7.49|0
1715192700000|2024-05-08 18:25:00|9.2|7.7|9.02|7.52|9.21|7.71|9|7.5|0
1715193000000|2024-05-08 18:30:00|9.03|7.53|9.02|7.52|9.08|7.58|8.94|7.44|0
1715193300000|2024-05-08 18:35:00|9.03|7.53|9.04|7.54|9.13|7.63|9.01|7.51|0
1715193600000|2024-05-08 18:40:00|9.03|7.53|9.07|7.57|9.15|7.65|8.98|7.48|0
1715193900000|2024-05-08 18:45:00|9.09|7.59|9.06|7.56|9.12|7.62|9|7.5|0
1715194200000|2024-05-08 18:50:00|9.07|7.57|9.11|7.61|9.13|7.63|9.05|7.55|0
1715194500000|2024-05-08 18:55:00|9.13|7.63|9.17|7.67|9.23|7.73|9.07|7.57|0
1715194800000|2024-05-08 19:00:00|9.22|7.72|9.28|7.78|9.42|7.92|9.2|7.7|0
1715195100000|2024-05-08 19:05:00|9.26|7.76|9.18|7.68|9.34|7.84|9.17|7.67|0
1715195400000|2024-05-08 19:10:00|9.17|7.67|9.15|7.65|9.24|7.74|9.12|7.62|0
1715195700000|2024-05-08 19:15:00|9.17|7.67|9|7.5|9.21|7.71|8.99|7.49|0
1715196000000|2024-05-08 19:20:00|8.99|7.49|8.91|7.41|9.05|7.55|8.9|7.4|0
1715196300000|2024-05-08 19:25:00|8.93|7.43|9|7.5|9|7.5|8.91|7.41|0
1715196600000|2024-05-08 19:30:00|8.98|7.48|8.92|7.42|9|7.5|8.87|7.37|0
1715196900000|2024-05-08 19:35:00|8.91|7.41|8.97|7.47|8.98|7.48|8.91|7.41|0
1715197200000|2024-05-08 19:40:00|8.98|7.48|8.91|7.41|9|7.5|8.88|7.38|0
1715197500000|2024-05-08 19:45:00|8.92|7.42|8.8|7.3|8.92|7.42|8.77|7.27|0
1715197800000|2024-05-08 19:50:00|8.79|7.29|8.86|7.36|8.93|7.43|8.77|7.27|0
1715198100000|2024-05-08 19:55:00|8.89|7.39|9|7.5|9.02|7.52|8.77|7.27|0
1715198400000|2024-05-08 20:00:00|9.05|7.55|9.12|7.62|9.17|7.67|9.03|7.53|0
1715198700000|2024-05-08 20:05:00|9.14|7.64|9.12|7.62|9.21|7.71|9.12|7.62|0
1715199000000|2024-05-08 20:10:00|9.14|7.64|9.24|7.74|9.24|7.74|9.12|7.62|0
1715199300000|2024-05-08 20:15:00|9.29|7.69|9.3|7.7|9.32|7.72|9.26|7.66|0
1715199600000|2024-05-08 20:20:00|9.29|7.69|9.24|7.64|9.29|7.69|9.24|7.64|0
1715199900000|2024-05-08 20:25:00|9.26|7.66|9.26|7.66|9.26|7.66|9.23|7.63|0
1715200200000|2024-05-08 20:30:00|9.27|7.67|9.3|7.7|9.3|7.7|9.22|7.62|0
1715200500000|2024-05-08 20:35:00|9.28|7.68|9.28|7.68|9.28|7.68|9.27|7.67|0
1715200800000|2024-05-08 20:40:00|9.27|7.67|9.24|7.64|9.28|7.68|9.24|7.64|0
1715201100000|2024-05-08 20:45:00|9.25|7.65|9.25|7.65|9.27|7.67|9.23|7.63|0
1715201400000|2024-05-08 20:50:00|9.3|7.7|9.2|7.6|9.3|7.7|9.2|7.6|0
1715201700000|2024-05-08 20:55:00|9.19|7.59|9.2|7.6|9.2|7.6|9.13|7.53|0
1715202000000|2024-05-08 21:00:00|9.18|7.58|8.99|7.39|9.19|7.59|8.96|7.36|0
1715202300000|2024-05-08 21:05:00|9|7.4|8.99|7.39|9|7.4|8.98|7.38|0
1715202900000|2024-05-08 21:15:00|8.98|7.38|8.98|7.38|8.99|7.39|8.98|7.38|0
1715203200000|2024-05-08 21:20:00|8.99|7.39|8.99|7.39|8.99|7.39|8.99|7.39|0
1715203500000|2024-05-08 21:25:00|9|7.4|8.99|7.39|9.01|7.41|8.99|7.39|0
1715203800000|2024-05-08 21:30:00|9.01|7.41|9.06|7.46|9.06|7.46|9.01|7.41|0
1715204100000|2024-05-08 21:35:00|9.05|7.45|9.06|7.46|9.08|7.48|9.05|7.45|0
1715204400000|2024-05-08 21:40:00|9.05|7.45|9.04|7.44|9.05|7.45|9.04|7.44|0
1715204700000|2024-05-08 21:45:00|9.06|7.46|9.05|7.45|9.06|7.46|9.04|7.44|0
1715205000000|2024-05-08 21:50:00|9.04|7.44|9.03|7.43|9.04|7.44|9.02|7.42|0
1715205300000|2024-05-08 21:55:00|9.02|7.42|9.04|7.44|9.05|7.45|9.02|7.42|0
1715205600000|2024-05-08 22:00:00|9.02|7.42|9|7.4|9.07|7.47|9|7.4|0
1715205900000|2024-05-08 22:05:00|8.99|7.39|8.97|7.37|9|7.4|8.96|7.36|0
1715206200000|2024-05-08 22:10:00|8.95|7.35|8.92|7.32|8.97|7.37|8.91|7.31|0
1715206500000|2024-05-08 22:15:00|8.94|7.34|8.89|7.29|8.94|7.34|8.89|7.29|0
1715206800000|2024-05-08 22:20:00|8.9|7.3|8.84|7.24|8.9|7.3|8.84|7.24|0
1715207100000|2024-05-08 22:25:00|8.86|7.26|8.8|7.2|8.87|7.27|8.8|7.2|0
1715207400000|2024-05-08 22:30:00|8.79|7.19|8.81|7.21|8.83|7.23|8.78|7.18|0
1715207700000|2024-05-08 22:35:00|8.83|7.23|8.84|7.24|8.84|7.24|8.8|7.2|0
1715208000000|2024-05-08 22:40:00|8.86|7.26|8.87|7.27|8.87|7.27|8.84|7.24|0
1715208300000|2024-05-08 22:45:00|8.85|7.25|8.88|7.28|8.88|7.28|8.85|7.25|0
1715208600000|2024-05-08 22:50:00|8.87|7.27|8.85|7.25|8.88|7.28|8.85|7.25|0
1715208900000|2024-05-08 22:55:00|8.86|7.26|8.86|7.26|8.86|7.26|8.85|7.25|0
1715209200000|2024-05-08 23:00:00|8.88|7.28|8.91|7.31|8.94|7.34|8.86|7.26|0
1715209500000|2024-05-08 23:05:00|8.89|7.29|8.92|7.32|8.92|7.32|8.89|7.29|0
1715209800000|2024-05-08 23:10:00|8.9|7.3|8.95|7.35|8.95|7.35|8.89|7.29|0
1715210100000|2024-05-08 23:15:00|8.96|7.36|8.93|7.33|8.96|7.36|8.92|7.32|0
1715210400000|2024-05-08 23:20:00|8.92|7.32|8.87|7.27|8.92|7.32|8.87|7.27|0
1715210700000|2024-05-08 23:25:00|8.89|7.29|8.88|7.28|8.9|7.3|8.87|7.27|0
1715211300000|2024-05-08 23:35:00|8.9|7.3|8.87|7.27|8.9|7.3|8.87|7.27|0
1715211600000|2024-05-08 23:40:00|8.85|7.25|8.84|7.24|8.87|7.27|8.82|7.22|0
1715211900000|2024-05-08 23:45:00|8.85|7.25|8.88|7.28|8.88|7.28|8.85|7.25|0
1715212200000|2024-05-08 23:50:00|8.89|7.29|8.92|7.32|8.95|7.35|8.89|7.29|0
1715212500000|2024-05-08 23:55:00|8.91|7.31|8.92|7.32|8.92|7.32|8.91|7.31|0
1715212800000|2024-05-09 00:00:00|8.9|7.3|8.9|7.3|8.98|7.38|8.9|7.3|0
1715213100000|2024-05-09 00:05:00|8.89|7.29|8.96|7.36|8.96|7.36|8.89|7.29|0
1715213400000|2024-05-09 00:10:00|8.95|7.35|9.02|7.42|9.06|7.46|8.95|7.35|0
1715213700000|2024-05-09 00:15:00|8.94|7.44|8.89|7.39|8.94|7.44|8.89|7.39|0
1715214000000|2024-05-09 00:20:00|8.91|7.41|8.94|7.44|8.94|7.44|8.89|7.39|0
1715214300000|2024-05-09 00:25:00|8.92|7.42|8.93|7.43|8.95|7.45|8.89|7.39|0
1715214600000|2024-05-09 00:30:00|8.91|7.41|8.87|7.37|8.91|7.41|8.87|7.37|0
1715214900000|2024-05-09 00:35:00|8.89|7.39|8.84|7.34|8.89|7.39|8.83|7.33|0
1715215200000|2024-05-09 00:40:00|8.86|7.36|8.87|7.37|8.89|7.39|8.84|7.34|0
1715215500000|2024-05-09 00:45:00|8.86|7.36|8.84|7.34|8.87|7.37|8.83|7.33|0
1715215800000|2024-05-09 00:50:00|8.83|7.33|8.81|7.31|8.84|7.34|8.81|7.31|0
1715216100000|2024-05-09 00:55:00|8.82|7.32|8.87|7.37|8.87|7.37|8.81|7.31|0
1715216400000|2024-05-09 01:00:00|8.85|7.35|8.85|7.35|8.87|7.37|8.84|7.34|0
1715216700000|2024-05-09 01:05:00|8.84|7.34|8.91|7.41|8.91|7.41|8.84|7.34|0
1715217000000|2024-05-09 01:10:00|8.89|7.39|8.88|7.38|8.92|7.42|8.86|7.36|0
1715217300000|2024-05-09 01:15:00|8.87|7.37|8.91|7.41|8.92|7.42|8.86|7.36|0
1715217600000|2024-05-09 01:20:00|8.89|7.39|8.93|7.43|8.93|7.43|8.89|7.39|0
1715217900000|2024-05-09 01:25:00|8.92|7.42|8.95|7.45|8.96|7.46|8.92|7.42|0
1715218200000|2024-05-09 01:30:00|8.96|7.46|8.89|7.39|8.96|7.46|8.87|7.37|0
1715218500000|2024-05-09 01:35:00|8.9|7.4|8.9|7.4|8.92|7.42|8.87|7.37|0
1715218800000|2024-05-09 01:40:00|8.88|7.38|8.85|7.35|8.88|7.38|8.82|7.32|0
1715219100000|2024-05-09 01:45:00|8.87|7.37|8.85|7.35|8.88|7.38|8.84|7.34|0
1715219400000|2024-05-09 01:50:00|8.84|7.34|8.76|7.26|8.84|7.34|8.76|7.26|0
1715219700000|2024-05-09 01:55:00|8.75|7.25|8.75|7.25|8.76|7.26|8.72|7.22|0
1715220000000|2024-05-09 02:00:00|8.76|7.26|8.8|7.3|8.8|7.3|8.75|7.25|0
1715220300000|2024-05-09 02:05:00|8.82|7.32|8.82|7.32|8.83|7.33|8.77|7.27|0
1715220600000|2024-05-09 02:10:00|8.83|7.33|8.84|7.34|8.86|7.36|8.83|7.33|0
1715220900000|2024-05-09 02:15:00|8.83|7.33|8.84|7.34|8.86|7.36|8.83|7.33|0
1715221200000|2024-05-09 02:20:00|8.83|7.33|8.86|7.36|8.86|7.36|8.81|7.31|0
1715221500000|2024-05-09 02:25:00|8.84|7.34|8.87|7.37|8.89|7.39|8.84|7.34|0
1715221800000|2024-05-09 02:30:00|8.85|7.35|8.87|7.37|8.87|7.37|8.85|7.35|0
1715222100000|2024-05-09 02:35:00|8.88|7.38|8.87|7.37|8.88|7.38|8.87|7.37|0
1715222400000|2024-05-09 02:40:00|8.88|7.38|8.87|7.37|8.88|7.38|8.84|7.34|0
1715222700000|2024-05-09 02:45:00|8.88|7.38|8.88|7.38|8.89|7.39|8.87|7.37|0
1715223000000|2024-05-09 02:50:00|8.87|7.37|8.86|7.36|8.88|7.38|8.86|7.36|0
1715223300000|2024-05-09 02:55:00|8.85|7.35|8.85|7.35|8.86|7.36|8.85|7.35|0
1715223600000|2024-05-09 03:00:00|8.86|7.36|8.86|7.36|8.86|7.36|8.84|7.34|0
1715223900000|2024-05-09 03:05:00|8.84|7.34|8.83|7.33|8.86|7.36|8.83|7.33|0
1715224200000|2024-05-09 03:10:00|8.82|7.32|8.81|7.31|8.84|7.34|8.8|7.3|0
1715224500000|2024-05-09 03:15:00|8.83|7.33|8.81|7.31|8.83|7.33|8.81|7.31|0
1715224800000|2024-05-09 03:20:00|8.8|7.3|8.82|7.32|8.83|7.33|8.8|7.3|0
1715225100000|2024-05-09 03:25:00|8.84|7.34|8.82|7.32|8.84|7.34|8.82|7.32|0
1715225400000|2024-05-09 03:30:00|8.84|7.34|8.91|7.41|8.91|7.41|8.84|7.34|0
1715225700000|2024-05-09 03:35:00|8.92|7.42|8.86|7.36|8.92|7.42|8.86|7.36|0
1715226000000|2024-05-09 03:40:00|8.88|7.38|8.89|7.39|8.91|7.41|8.86|7.36|0
1715226300000|2024-05-09 03:45:00|8.91|7.41|8.89|7.39|8.91|7.41|8.89|7.39|0
1715226600000|2024-05-09 03:50:00|8.9|7.4|8.92|7.42|8.92|7.42|8.9|7.4|0
1715226900000|2024-05-09 03:55:00|8.93|7.43|8.92|7.42|8.93|7.43|8.92|7.42|0
1715227200000|2024-05-09 04:00:00|8.9|7.4|8.9|7.4|8.92|7.42|8.89|7.39|0
1715227500000|2024-05-09 04:05:00|8.88|7.38|8.9|7.4|8.9|7.4|8.88|7.38|0
1715227800000|2024-05-09 04:10:00|8.91|7.41|8.91|7.41|8.91|7.41|8.91|7.41|0
1715228100000|2024-05-09 04:15:00|8.93|7.43|8.91|7.41|8.93|7.43|8.9|7.4|0
1715228400000|2024-05-09 04:20:00|8.93|7.43|8.94|7.44|8.95|7.45|8.93|7.43|0
1715228700000|2024-05-09 04:25:00|8.95|7.45|8.97|7.47|8.97|7.47|8.95|7.45|0
1715229000000|2024-05-09 04:30:00|8.95|7.45|8.92|7.42|8.95|7.45|8.91|7.41|0
1715229300000|2024-05-09 04:35:00|8.91|7.41|8.92|7.42|8.94|7.44|8.91|7.41|0
1715229600000|2024-05-09 04:40:00|8.93|7.43|8.93|7.43|8.96|7.46|8.92|7.42|0
1715229900000|2024-05-09 04:45:00|8.95|7.45|8.95|7.45|8.95|7.45|8.95|7.45|0
1715230200000|2024-05-09 04:50:00|8.96|7.46|8.93|7.43|8.96|7.46|8.92|7.42|0
1715230500000|2024-05-09 04:55:00|8.92|7.42|9|7.5|9.01|7.51|8.9|7.4|0
1715230800000|2024-05-09 05:00:00|9.02|7.52|8.99|7.49|9.02|7.52|8.99|7.49|0
1715231100000|2024-05-09 05:05:00|9|7.5|9.03|7.53|9.05|7.55|8.99|7.49|0
1715231400000|2024-05-09 05:10:00|9.05|7.55|8.98|7.48|9.05|7.55|8.98|7.48|0
1715231700000|2024-05-09 05:15:00|9|7.5|8.98|7.48|9.01|7.51|8.97|7.47|0
1715232000000|2024-05-09 05:20:00|9|7.5|9|7.5|9.04|7.54|9|7.5|0
1715232300000|2024-05-09 05:25:00|9.01|7.51|9.07|7.57|9.07|7.57|9.01|7.51|0
1715232600000|2024-05-09 05:30:00|9.08|7.58|9.04|7.54|9.1|7.6|9.03|7.53|0
1715232900000|2024-05-09 05:35:00|9.05|7.55|9.05|7.55|9.07|7.57|9.04|7.54|0
1715233200000|2024-05-09 05:40:00|9.04|7.54|8.99|7.49|9.04|7.54|8.98|7.48|0
1715233500000|2024-05-09 05:45:00|8.97|7.47|8.94|7.44|8.97|7.47|8.94|7.44|0
1715233800000|2024-05-09 05:50:00|8.96|7.46|9|7.5|9|7.5|8.96|7.46|0
1715234100000|2024-05-09 05:55:00|9.02|7.52|9.02|7.52|9.03|7.53|8.99|7.49|0
1715234400000|2024-05-09 06:00:00|9.03|7.53|9.06|7.56|9.12|7.62|9.03|7.53|0
1715234700000|2024-05-09 06:05:00|9.04|7.54|9.01|7.51|9.09|7.59|9.01|7.51|0
1715235000000|2024-05-09 06:10:00|9.03|7.53|9.09|7.59|9.09|7.59|9|7.5|0
1715235300000|2024-05-09 06:15:00|9.1|7.6|9.12|7.62|9.12|7.62|9.07|7.57|0
1715235600000|2024-05-09 06:20:00|9.1|7.6|9.1|7.6|9.11|7.61|9.05|7.55|0
1715235900000|2024-05-09 06:25:00|9.11|7.61|9.1|7.6|9.13|7.63|9.08|7.58|0
1715236200000|2024-05-09 06:30:00|9.08|7.58|9.13|7.63|9.13|7.63|9.07|7.57|0
1715236500000|2024-05-09 06:35:00|9.14|7.64|9.12|7.62|9.15|7.65|9.11|7.61|0
1715236800000|2024-05-09 06:40:00|9.14|7.64|9.09|7.59|9.15|7.65|9.09|7.59|0
1715237100000|2024-05-09 06:45:00|9.08|7.58|9.11|7.61|9.12|7.62|9.08|7.58|0
1715237400000|2024-05-09 06:50:00|9.09|7.59|9.12|7.62|9.14|7.64|9.09|7.59|0
1715237700000|2024-05-09 06:55:00|9.13|7.63|9.21|7.71|9.22|7.72|9.13|7.63|0
1715238000000|2024-05-09 07:00:00|9.26|7.76|8.93|7.43|9.27|7.77|8.91|7.41|0
1715238300000|2024-05-09 07:05:00|8.91|7.41|8.81|7.31|8.92|7.42|8.79|7.29|0
1715238600000|2024-05-09 07:10:00|8.82|7.32|8.85|7.35|8.88|7.38|8.81|7.31|0
1715238900000|2024-05-09 07:15:00|8.86|7.36|8.83|7.33|8.91|7.41|8.82|7.32|0
1715239200000|2024-05-09 07:20:00|8.85|7.35|8.94|7.44|8.94|7.44|8.82|7.32|0
1715239500000|2024-05-09 07:25:00|8.92|7.42|9.08|7.58|9.1|7.6|8.91|7.41|0
1715239800000|2024-05-09 07:30:00|9.1|7.6|9.02|7.52|9.13|7.63|9.02|7.52|0
1715240100000|2024-05-09 07:35:00|9.01|7.51|9.01|7.51|9.04|7.54|8.96|7.46|0
1715240400000|2024-05-09 07:40:00|9.02|7.52|9.04|7.54|9.1|7.6|9.01|7.51|0
1715240700000|2024-05-09 07:45:00|9.03|7.53|9.02|7.52|9.06|7.56|9|7.5|0
1715241000000|2024-05-09 07:50:00|9|7.5|9.08|7.58|9.09|7.59|8.97|7.47|0
1715241300000|2024-05-09 07:55:00|9.06|7.56|9.07|7.57|9.15|7.65|9.05|7.55|0
1715241600000|2024-05-09 08:00:00|9.06|7.56|9.12|7.62|9.13|7.63|8.93|7.43|0
1715241900000|2024-05-09 08:05:00|9.1|7.6|8.98|7.48|9.1|7.6|8.98|7.48|0
1715242200000|2024-05-09 08:10:00|8.97|7.47|8.94|7.44|8.98|7.48|8.91|7.41|0
1715242500000|2024-05-09 08:15:00|8.95|7.45|8.93|7.43|8.99|7.49|8.9|7.4|0
1715242800000|2024-05-09 08:20:00|8.92|7.42|8.95|7.45|8.99|7.49|8.9|7.4|0
1715243100000|2024-05-09 08:25:00|8.93|7.43|8.98|7.48|9.01|7.51|8.93|7.43|0
1715243400000|2024-05-09 08:30:00|8.99|7.49|9.1|7.6|9.11|7.61|8.99|7.49|0
1715243700000|2024-05-09 08:35:00|9.08|7.58|9.06|7.56|9.14|7.64|9.06|7.56|0
1715244000000|2024-05-09 08:40:00|9.07|7.57|9.06|7.56|9.11|7.61|9.05|7.55|0
1715244300000|2024-05-09 08:45:00|9.07|7.57|9.11|7.61|9.11|7.61|9.05|7.55|0
1715244600000|2024-05-09 08:50:00|9.12|7.62|9.13|7.63|9.15|7.65|9.09|7.59|0
1715244900000|2024-05-09 08:55:00|9.12|7.62|9.15|7.65|9.16|7.66|9.09|7.59|0
1715245200000|2024-05-09 09:00:00|9.16|7.66|9.12|7.62|9.18|7.68|9.1|7.6|0
1715245500000|2024-05-09 09:05:00|9.1|7.6|9.1|7.6|9.13|7.63|9.06|7.56|0
1715245800000|2024-05-09 09:10:00|9.11|7.61|9.14|7.64|9.14|7.64|9.08|7.58|0
1715246100000|2024-05-09 09:15:00|9.13|7.63|9.42|7.92|9.44|7.94|9.1|7.6|0
1715246400000|2024-05-09 09:20:00|9.41|7.91|9.26|7.76|9.41|7.91|9.19|7.69|0
1715246700000|2024-05-09 09:25:00|9.25|7.75|9.32|7.82|9.32|7.82|9.23|7.73|0
1715247000000|2024-05-09 09:30:00|9.31|7.81|9.21|7.71|9.31|7.81|9.18|7.68|0
1715247300000|2024-05-09 09:35:00|9.2|7.7|9.2|7.7|9.26|7.76|9.18|7.68|0
1715247600000|2024-05-09 09:40:00|9.21|7.71|9.26|7.76|9.26|7.76|9.15|7.65|0
1715247900000|2024-05-09 09:45:00|9.24|7.74|9.24|7.74|9.29|7.79|9.2|7.7|0
1715248200000|2024-05-09 09:50:00|9.23|7.73|9.18|7.68|9.24|7.74|9.16|7.66|0
1715248500000|2024-05-09 09:55:00|9.19|7.69|9.15|7.65|9.19|7.69|9.15|7.65|0
1715248800000|2024-05-09 10:00:00|9.13|7.63|9.08|7.58|9.16|7.66|9.07|7.57|0
1715249100000|2024-05-09 10:05:00|9.07|7.57|9.04|7.54|9.11|7.61|9.01|7.51|0
1715249400000|2024-05-09 10:10:00|9.02|7.52|8.97|7.47|9.04|7.54|8.96|7.46|0
1715249700000|2024-05-09 10:15:00|8.98|7.48|8.93|7.43|8.99|7.49|8.93|7.43|0
1715250000000|2024-05-09 10:20:00|8.9|7.4|8.84|7.34|8.91|7.41|8.82|7.32|0
1715250300000|2024-05-09 10:25:00|8.82|7.32|8.85|7.35|8.88|7.38|8.79|7.29|0
1715250600000|2024-05-09 10:30:00|8.84|7.34|8.85|7.35|8.87|7.37|8.82|7.32|0
1715250900000|2024-05-09 10:35:00|8.83|7.33|8.8|7.3|8.85|7.35|8.79|7.29|0
1715251200000|2024-05-09 10:40:00|8.81|7.31|8.91|7.41|8.94|7.44|8.81|7.31|0
1715251500000|2024-05-09 10:45:00|8.89|7.39|8.93|7.43|8.93|7.43|8.86|7.36|0
1715251800000|2024-05-09 10:50:00|8.92|7.42|8.98|7.48|8.98|7.48|8.92|7.42|0
1715252100000|2024-05-09 10:55:00|8.96|7.46|9.12|7.62|9.15|7.65|8.86|7.36|0
1715252400000|2024-05-09 11:00:00|9.09|7.59|9.11|7.61|9.19|7.69|9.01|7.51|0
1715252700000|2024-05-09 11:05:00|9.1|7.6|9.19|7.69|9.19|7.69|9.05|7.55|0
1715253000000|2024-05-09 11:10:00|9.17|7.67|9.03|7.53|9.19|7.69|9.03|7.53|0
1715253300000|2024-05-09 11:15:00|9.02|7.52|8.93|7.43|9.03|7.53|8.91|7.41|0
1715253600000|2024-05-09 11:20:00|8.94|7.44|9.14|7.64|9.15|7.65|8.93|7.43|0
1715253900000|2024-05-09 11:25:00|9.15|7.65|9.12|7.62|9.2|7.7|9.06|7.56|0
1715254200000|2024-05-09 11:30:00|9.14|7.64|9.01|7.51|9.16|7.66|9|7.5|0
1715254500000|2024-05-09 11:35:00|9.03|7.53|8.85|7.35|9.03|7.53|8.85|7.35|0
1715254800000|2024-05-09 11:40:00|8.87|7.37|8.81|7.31|8.9|7.4|8.81|7.31|0
1715255100000|2024-05-09 11:45:00|8.82|7.32|8.82|7.32|8.87|7.37|8.81|7.31|0
1715255400000|2024-05-09 11:50:00|8.81|7.31|8.82|7.32|8.85|7.35|8.78|7.28|0
1715255700000|2024-05-09 11:55:00|8.85|7.35|8.89|7.39|8.91|7.41|8.83|7.33|0
1715256000000|2024-05-09 12:00:00|8.91|7.41|9.02|7.52|9.07|7.57|8.89|7.39|0
1715256300000|2024-05-09 12:05:00|9.01|7.51|8.99|7.49|9.02|7.52|8.92|7.42|0
1715256600000|2024-05-09 12:10:00|9.01|7.51|9.08|7.58|9.11|7.61|9.01|7.51|0
1715256900000|2024-05-09 12:15:00|9.07|7.57|9.01|7.51|9.13|7.63|8.99|7.49|0
1715257200000|2024-05-09 12:20:00|9.04|7.54|8.88|7.38|9.08|7.58|8.86|7.36|0
1715257500000|2024-05-09 12:25:00|8.87|7.37|8.94|7.44|8.94|7.44|8.84|7.34|0
1715257800000|2024-05-09 12:30:00|8.73|7.23|8.52|7.02|8.73|7.23|8.35|6.85|0
1715258100000|2024-05-09 12:35:00|8.5|7|8.46|6.96|8.65|7.15|8.45|6.95|0
1715258400000|2024-05-09 12:40:00|8.49|6.99|8.53|7.03|8.53|7.03|8.4|6.9|0
1715258700000|2024-05-09 12:45:00|8.52|7.02|8.69|7.19|8.73|7.23|8.52|7.02|0
1715259000000|2024-05-09 12:50:00|8.67|7.17|8.75|7.25|8.87|7.37|8.63|7.13|0
1715259300000|2024-05-09 12:55:00|8.73|7.23|8.78|7.28|8.79|7.29|8.66|7.16|0
1715259600000|2024-05-09 13:00:00|8.76|7.26|8.82|7.32|8.94|7.44|8.73|7.23|0
1715259900000|2024-05-09 13:05:00|8.78|7.28|8.54|7.04|8.79|7.29|8.5|7|0
1715260200000|2024-05-09 13:10:00|8.53|7.03|8.6|7.1|8.63|7.13|8.51|7.01|0
1715260500000|2024-05-09 13:15:00|8.61|7.11|8.7|7.2|8.71|7.21|8.56|7.06|0
1715260800000|2024-05-09 13:20:00|8.68|7.18|8.7|7.2|8.71|7.21|8.61|7.11|0
1715261100000|2024-05-09 13:25:00|8.71|7.21|8.77|7.27|8.78|7.28|8.68|7.18|0
1715261400000|2024-05-09 13:30:00|8.74|7.24|8.64|7.14|8.75|7.25|8.55|7.05|0
1715261700000|2024-05-09 13:35:00|8.65|7.15|8.85|7.35|8.87|7.37|8.55|7.05|0
1715262000000|2024-05-09 13:40:00|8.87|7.37|9.03|7.53|9.18|7.68|8.87|7.37|0
1715262300000|2024-05-09 13:45:00|9|7.5|9|7.5|9.07|7.57|8.94|7.44|0
1715262600000|2024-05-09 13:50:00|9.01|7.51|8.77|7.27|9.03|7.53|8.73|7.23|0
1715262900000|2024-05-09 13:55:00|8.79|7.29|8.66|7.16|8.8|7.3|8.64|7.14|0
1715263200000|2024-05-09 14:00:00|8.64|7.14|8.43|6.93|8.7|7.2|8.43|6.93|0
1715263500000|2024-05-09 14:05:00|8.46|6.96|8.41|6.91|8.47|6.97|8.29|6.79|0
1715263800000|2024-05-09 14:10:00|8.4|6.9|8.57|7.07|8.6|7.1|8.19|6.69|0
1715264100000|2024-05-09 14:15:00|8.55|7.05|8.61|7.11|8.65|7.15|8.41|6.91|0
1715264400000|2024-05-09 14:20:00|8.59|7.09|8.3|6.8|8.61|7.11|8.27|6.77|0
1715264700000|2024-05-09 14:25:00|8.31|6.81|8.38|6.88|8.41|6.91|8.24|6.74|0
1715265000000|2024-05-09 14:30:00|8.37|6.87|8.2|6.7|8.37|6.87|8.12|6.62|0
1715265300000|2024-05-09 14:35:00|8.19|6.69|7.88|6.38|8.19|6.69|7.77|6.27|0
1715265600000|2024-05-09 14:40:00|7.86|6.36|7.9|6.4|7.97|6.47|7.8|6.3|0
1715265900000|2024-05-09 14:45:00|7.87|6.37|7.86|6.36|8.01|6.51|7.85|6.35|0
1715266200000|2024-05-09 14:50:00|7.85|6.35|8.01|6.51|8.33|6.83|7.83|6.33|0
1715266500000|2024-05-09 14:55:00|8|6.5|8.05|6.55|8.17|6.67|8|6.5|0
1715266800000|2024-05-09 15:00:00|8.02|6.52|8.04|6.54|8.17|6.67|7.96|6.46|0
1715267100000|2024-05-09 15:05:00|8.03|6.53|8.22|6.72|8.24|6.74|7.95|6.45|0
1715267400000|2024-05-09 15:10:00|8.24|6.74|8.23|6.73|8.32|6.82|8.19|6.69|0
1715267700000|2024-05-09 15:15:00|8.22|6.72|8.29|6.79|8.34|6.84|8.18|6.68|0
1715268000000|2024-05-09 15:20:00|8.26|6.76|8.34|6.84|8.37|6.87|8.23|6.73|0
1715268300000|2024-05-09 15:25:00|8.35|6.85|8.2|6.7|8.37|6.87|8.18|6.68|0
1715268600000|2024-05-09 15:30:00|8.19|6.69|8.3|6.8|8.37|6.87|8.16|6.66|0
1715268900000|2024-05-09 15:35:00|8.29|6.79|8.45|6.95|8.49|6.99|8.29|6.79|0
1715269200000|2024-05-09 15:40:00|8.44|6.94|8.53|7.03|8.56|7.06|8.44|6.94|0
1715269500000|2024-05-09 15:45:00|8.52|7.02|8.57|7.07|8.67|7.17|8.5|7|0
1715269800000|2024-05-09 15:50:00|8.6|7.1|8.67|7.17|8.7|7.2|8.6|7.1|0
1715270100000|2024-05-09 15:55:00|8.68|7.18|8.77|7.27|8.84|7.34|8.68|7.18|0
1715270400000|2024-05-09 16:00:00|8.8|7.3|8.71|7.21|8.82|7.32|8.67|7.17|0
1715270700000|2024-05-09 16:05:00|8.72|7.22|8.64|7.14|8.76|7.26|8.62|7.12|0
1715271000000|2024-05-09 16:10:00|8.62|7.12|8.39|6.89|8.65|7.15|8.39|6.89|0
1715271300000|2024-05-09 16:15:00|8.37|6.87|8.45|6.95|8.54|7.04|8.36|6.86|0
1715271600000|2024-05-09 16:20:00|8.47|6.97|8.34|6.84|8.49|6.99|8.34|6.84|0
1715271900000|2024-05-09 16:25:00|8.33|6.83|8.42|6.92|8.44|6.94|8.33|6.83|0
1715272200000|2024-05-09 16:30:00|8.41|6.91|8.5|7|8.56|7.06|8.41|6.91|0
1715272500000|2024-05-09 16:35:00|8.49|6.99|8.32|6.82|8.49|6.99|8.27|6.77|0
1715272800000|2024-05-09 16:40:00|8.31|6.81|8.25|6.75|8.32|6.82|8.25|6.75|0
1715273100000|2024-05-09 16:45:00|8.24|6.74|8.24|6.74|8.31|6.81|8.17|6.67|0
1715273400000|2024-05-09 16:50:00|8.23|6.73|8.17|6.67|8.23|6.73|8.16|6.66|0
1715273700000|2024-05-09 16:55:00|8.16|6.66|8.17|6.67|8.24|6.74|8.1|6.6|0
1715274000000|2024-05-09 17:00:00|8.18|6.68|8.35|6.85|8.6|7.1|8.17|6.67|0
1715274300000|2024-05-09 17:05:00|8.37|6.87|8.46|6.96|8.5|7|8.32|6.82|0
1715274600000|2024-05-09 17:10:00|8.47|6.97|8.47|6.97|8.73|7.23|8.33|6.83|0
1715274900000|2024-05-09 17:15:00|8.45|6.95|8.39|6.89|8.58|7.08|8.33|6.83|0
1715275200000|2024-05-09 17:20:00|8.35|6.85|8.48|6.98|8.61|7.11|8.35|6.85|0
1715275500000|2024-05-09 17:25:00|8.5|7|8.22|6.72|8.5|7|8.22|6.72|0
1715275800000|2024-05-09 17:30:00|8.21|6.71|8.3|6.8|8.32|6.82|8.21|6.71|0
1715276100000|2024-05-09 17:35:00|8.29|6.79|8.3|6.8|8.34|6.84|8.24|6.74|0
1715276400000|2024-05-09 17:40:00|8.29|6.79|8.26|6.76|8.36|6.86|8.26|6.76|0
1715276700000|2024-05-09 17:45:00|8.25|6.75|8.31|6.81|8.37|6.87|8.18|6.68|0
1715277000000|2024-05-09 17:50:00|8.33|6.83|8.16|6.66|8.39|6.89|8.16|6.66|0
1715277300000|2024-05-09 17:55:00|8.18|6.68|8.28|6.78|8.29|6.79|8.18|6.68|0
1715277600000|2024-05-09 18:00:00|8.29|6.79|8.32|6.82|8.4|6.9|8.29|6.79|0
1715277900000|2024-05-09 18:05:00|8.3|6.8|8.3|6.8|8.32|6.82|8.25|6.75|0
1715278200000|2024-05-09 18:10:00|8.29|6.79|8.33|6.83|8.34|6.84|8.25|6.75|0
1715278500000|2024-05-09 18:15:00|8.34|6.84|8.27|6.77|8.37|6.87|8.21|6.71|0
1715278800000|2024-05-09 18:20:00|8.26|6.76|8.37|6.87|8.42|6.92|8.26|6.76|0
1715279100000|2024-05-09 18:25:00|8.35|6.85|8.12|6.62|8.35|6.85|8.11|6.61|0
1715279400000|2024-05-09 18:30:00|8.14|6.64|8.19|6.69|8.19|6.69|8.06|6.56|0
1715279700000|2024-05-09 18:35:00|8.17|6.67|8.04|6.54|8.17|6.67|7.99|6.49|0
1715280000000|2024-05-09 18:40:00|8.03|6.53|8.01|6.51|8.08|6.58|8|6.5|0
1715280300000|2024-05-09 18:45:00|8|6.5|7.95|6.45|8.01|6.51|7.92|6.42|0
1715280600000|2024-05-09 18:50:00|7.93|6.43|7.93|6.43|7.96|6.46|7.87|6.37|0
1715280900000|2024-05-09 18:55:00|7.92|6.42|7.89|6.39|7.92|6.42|7.81|6.31|0
1715281200000|2024-05-09 19:00:00|7.88|6.38|7.93|6.43|7.99|6.49|7.88|6.38|0
1715281500000|2024-05-09 19:05:00|7.91|6.41|7.7|6.2|7.94|6.44|7.67|6.17|0
1715281800000|2024-05-09 19:10:00|7.71|6.21|7.75|6.25|7.81|6.31|7.7|6.2|0
1715282100000|2024-05-09 19:15:00|7.76|6.26|7.87|6.37|7.87|6.37|7.75|6.25|0
1715282400000|2024-05-09 19:20:00|7.85|6.35|7.87|6.37|7.94|6.44|7.8|6.3|0
1715282700000|2024-05-09 19:25:00|7.88|6.38|7.89|6.39|7.93|6.43|7.83|6.33|0
1715283000000|2024-05-09 19:30:00|7.92|6.42|7.85|6.35|7.93|6.43|7.84|6.34|0
1715283300000|2024-05-09 19:35:00|7.84|6.34|7.81|6.31|7.89|6.39|7.7|6.2|0
1715283600000|2024-05-09 19:40:00|7.85|6.35|7.87|6.37|7.94|6.44|7.81|6.31|0
1715283900000|2024-05-09 19:45:00|7.9|6.4|7.88|6.38|7.91|6.41|7.83|6.33|0
1715284200000|2024-05-09 19:50:00|7.87|6.37|7.75|6.25|7.87|6.37|7.63|6.13|0
1715284500000|2024-05-09 19:55:00|7.77|6.27|7.64|6.14|7.83|6.33|7.63|6.13|0
1715284800000|2024-05-09 20:00:00|7.63|6.13|7.64|6.14|7.66|6.16|7.6|6.1|0
1715285100000|2024-05-09 20:05:00|7.63|6.13|7.5|6|7.63|6.13|7.49|5.99|0
1715285400000|2024-05-09 20:10:00|7.49|5.99|7.47|5.97|7.49|5.99|7.39|5.89|0
1715285700000|2024-05-09 20:15:00|7.52|5.92|7.53|5.93|7.54|5.94|7.51|5.91|0
1715286000000|2024-05-09 20:20:00|7.52|5.92|7.55|5.95|7.55|5.95|7.51|5.91|0
1715286300000|2024-05-09 20:25:00|7.54|5.94|7.51|5.91|7.56|5.96|7.51|5.91|0
1715286600000|2024-05-09 20:30:00|7.52|5.92|7.55|5.95|7.56|5.96|7.51|5.91|0
1715286900000|2024-05-09 20:35:00|7.57|5.97|7.52|5.92|7.57|5.97|7.49|5.89|0
1715287200000|2024-05-09 20:40:00|7.51|5.91|7.5|5.9|7.52|5.92|7.49|5.89|0
1715287500000|2024-05-09 20:45:00|7.49|5.89|7.51|5.91|7.51|5.91|7.48|5.88|0
1715287800000|2024-05-09 20:50:00|7.53|5.93|7.55|5.95|7.55|5.95|7.51|5.91|0
1715288100000|2024-05-09 20:55:00|7.56|5.96|7.6|6|7.6|6|7.54|5.94|0
1715288400000|2024-05-09 21:00:00|7.59|5.99|7.57|5.97|7.6|6|7.57|5.97|0
1715288700000|2024-05-09 21:05:00|7.58|5.98|7.59|5.99|7.6|6|7.57|5.97|0
1715289000000|2024-05-09 21:10:00|7.58|5.98|7.58|5.98|7.59|5.99|7.58|5.98|0
1715289300000|2024-05-09 21:15:00|7.59|5.99|7.59|5.99|7.59|5.99|7.58|5.98|0
1715289600000|2024-05-09 21:20:00|7.58|5.98|7.58|5.98|7.58|5.98|7.58|5.98|0
1715289900000|2024-05-09 21:25:00|7.59|5.99|7.58|5.98|7.59|5.99|7.58|5.98|0
1715290200000|2024-05-09 21:30:00|7.59|5.99|7.58|5.98|7.59|5.99|7.58|5.98|0
1715291400000|2024-05-09 21:50:00|7.57|5.97|7.57|5.97|7.57|5.97|7.57|5.97|0
1715291700000|2024-05-09 21:55:00|7.59|5.99|7.55|5.95|7.59|5.99|7.52|5.92|0
1715292000000|2024-05-09 22:00:00|7.61|6.01|7.54|5.94|7.64|6.04|7.54|5.94|0
1715292300000|2024-05-09 22:05:00|7.53|5.93|7.49|5.89|7.54|5.94|7.49|5.89|0
1715292600000|2024-05-09 22:10:00|7.48|5.88|7.48|5.88|7.49|5.89|7.48|5.88|0
1715292900000|2024-05-09 22:15:00|7.47|5.87|7.47|5.87|7.49|5.89|7.45|5.85|0
1715293200000|2024-05-09 22:20:00|7.48|5.88|7.49|5.89|7.5|5.9|7.47|5.87|0
1715293500000|2024-05-09 22:25:00|7.5|5.9|7.5|5.9|7.51|5.91|7.49|5.89|0
1715293800000|2024-05-09 22:30:00|7.51|5.91|7.47|5.87|7.51|5.91|7.47|5.87|0
1715294100000|2024-05-09 22:35:00|7.46|5.86|7.46|5.86|7.47|5.87|7.43|5.83|0
1715294400000|2024-05-09 22:40:00|7.47|5.87|7.43|5.83|7.47|5.87|7.42|5.82|0
1715294700000|2024-05-09 22:45:00|7.45|5.85|7.42|5.82|7.45|5.85|7.41|5.81|0
1715295000000|2024-05-09 22:50:00|7.41|5.81|7.38|5.78|7.42|5.82|7.37|5.77|0
1715295300000|2024-05-09 22:55:00|7.4|5.8|7.43|5.83|7.44|5.84|7.38|5.78|0
1715295600000|2024-05-09 23:00:00|7.42|5.82|7.42|5.82|7.44|5.84|7.36|5.76|0
1715295900000|2024-05-09 23:05:00|7.43|5.83|7.43|5.83|7.43|5.83|7.4|5.8|0
1715296200000|2024-05-09 23:10:00|7.42|5.82|7.41|5.81|7.43|5.83|7.4|5.8|0
1715296500000|2024-05-09 23:15:00|7.4|5.8|7.4|5.8|7.41|5.81|7.4|5.8|0
1715296800000|2024-05-09 23:20:00|7.41|5.81|7.38|5.78|7.41|5.81|7.38|5.78|0
1715297100000|2024-05-09 23:25:00|7.37|5.77|7.39|5.79|7.4|5.8|7.36|5.76|0
1715297400000|2024-05-09 23:30:00|7.37|5.77|7.41|5.81|7.42|5.82|7.37|5.77|0
1715297700000|2024-05-09 23:35:00|7.42|5.82|7.4|5.8|7.42|5.82|7.38|5.78|0
1715298000000|2024-05-09 23:40:00|7.38|5.78|7.36|5.76|7.4|5.8|7.36|5.76|0
1715298300000|2024-05-09 23:45:00|7.31|5.71|7.39|5.79|7.39|5.79|7.31|5.71|0
1715298600000|2024-05-09 23:50:00|7.4|5.8|7.39|5.79|7.42|5.82|7.39|5.79|0
1715298900000|2024-05-09 23:55:00|7.38|5.78|7.41|5.81|7.43|5.83|7.38|5.78|0
1715299200000|2024-05-10 00:00:00|7.4|5.8|7.44|5.84|7.46|5.86|7.39|5.79|0
1715299500000|2024-05-10 00:05:00|7.43|5.83|7.4|5.8|7.44|5.84|7.39|5.79|0
1715299800000|2024-05-10 00:10:00|7.41|5.81|7.41|5.81|7.44|5.84|7.4|5.8|0
1715300100000|2024-05-10 00:15:00|7.36|5.86|7.34|5.84|7.38|5.88|7.34|5.84|0
1715300400000|2024-05-10 00:20:00|7.32|5.82|7.36|5.86|7.36|5.86|7.27|5.77|0
1715300700000|2024-05-10 00:25:00|7.37|5.87|7.36|5.86|7.38|5.88|7.36|5.86|0
1715301000000|2024-05-10 00:30:00|7.34|5.84|7.42|5.92|7.42|5.92|7.34|5.84|0
1715301300000|2024-05-10 00:35:00|7.4|5.9|7.37|5.87|7.42|5.92|7.37|5.87|0
1715301600000|2024-05-10 00:40:00|7.35|5.85|7.32|5.82|7.37|5.87|7.32|5.82|0
1715301900000|2024-05-10 00:45:00|7.33|5.83|7.34|5.84|7.34|5.84|7.32|5.82|0
1715302200000|2024-05-10 00:50:00|7.33|5.83|7.33|5.83|7.34|5.84|7.3|5.8|0
1715302500000|2024-05-10 00:55:00|7.31|5.81|7.29|5.79|7.33|5.83|7.29|5.79|0
1715302800000|2024-05-10 01:00:00|7.28|5.78|7.26|5.76|7.3|5.8|7.25|5.75|0
1715303100000|2024-05-10 01:05:00|7.25|5.75|7.29|5.79|7.3|5.8|7.25|5.75|0
1715303400000|2024-05-10 01:10:00|7.3|5.8|7.34|5.84|7.35|5.85|7.3|5.8|0
1715303700000|2024-05-10 01:15:00|7.33|5.83|7.34|5.84|7.37|5.87|7.33|5.83|0
1715304000000|2024-05-10 01:20:00|7.35|5.85|7.38|5.88|7.39|5.89|7.34|5.84|0
1715304300000|2024-05-10 01:25:00|7.39|5.89|7.39|5.89|7.4|5.9|7.37|5.87|0
1715304600000|2024-05-10 01:30:00|7.38|5.88|7.36|5.86|7.43|5.93|7.35|5.85|0
1715304900000|2024-05-10 01:35:00|7.35|5.85|7.39|5.89|7.41|5.91|7.35|5.85|0
1715305200000|2024-05-10 01:40:00|7.4|5.9|7.36|5.86|7.4|5.9|7.35|5.85|0
1715305500000|2024-05-10 01:45:00|7.37|5.87|7.4|5.9|7.41|5.91|7.36|5.86|0
1715305800000|2024-05-10 01:50:00|7.41|5.91|7.42|5.92|7.43|5.93|7.4|5.9|0
1715306100000|2024-05-10 01:55:00|7.43|5.93|7.44|5.94|7.46|5.96|7.42|5.92|0
1715306400000|2024-05-10 02:00:00|7.46|5.96|7.42|5.92|7.46|5.96|7.4|5.9|0
1715306700000|2024-05-10 02:05:00|7.43|5.93|7.42|5.92|7.43|5.93|7.42|5.92|0
1715307000000|2024-05-10 02:10:00|7.4|5.9|7.44|5.94|7.46|5.96|7.4|5.9|0
1715307300000|2024-05-10 02:15:00|7.43|5.93|7.43|5.93|7.43|5.93|7.41|5.91|0
1715307600000|2024-05-10 02:20:00|7.44|5.94|7.44|5.94|7.45|5.95|7.41|5.91|0
1715307900000|2024-05-10 02:25:00|7.42|5.92|7.42|5.92|7.42|5.92|7.41|5.91|0
1715308200000|2024-05-10 02:30:00|7.43|5.93|7.42|5.92|7.45|5.95|7.42|5.92|0
1715308500000|2024-05-10 02:35:00|7.43|5.93|7.46|5.96|7.46|5.96|7.43|5.93|0
1715308800000|2024-05-10 02:40:00|7.44|5.94|7.44|5.94|7.46|5.96|7.43|5.93|0
1715309100000|2024-05-10 02:45:00|7.43|5.93|7.41|5.91|7.44|5.94|7.41|5.91|0
1715309400000|2024-05-10 02:50:00|7.42|5.92|7.42|5.92|7.43|5.93|7.4|5.9|0
1715309700000|2024-05-10 02:55:00|7.4|5.9|7.41|5.91|7.43|5.93|7.4|5.9|0
1715310000000|2024-05-10 03:00:00|7.4|5.9|7.4|5.9|7.41|5.91|7.39|5.89|0
1715310300000|2024-05-10 03:05:00|7.41|5.91|7.4|5.9|7.41|5.91|7.4|5.9|0
1715310600000|2024-05-10 03:10:00|7.41|5.91|7.39|5.89|7.41|5.91|7.39|5.89|0
1715311200000|2024-05-10 03:20:00|7.38|5.88|7.38|5.88|7.38|5.88|7.38|5.88|0
1715311500000|2024-05-10 03:25:00|7.4|5.9|7.39|5.89|7.4|5.9|7.38|5.88|0
1715311800000|2024-05-10 03:30:00|7.38|5.88|7.39|5.89|7.42|5.92|7.38|5.88|0
1715312100000|2024-05-10 03:35:00|7.41|5.91|7.4|5.9|7.41|5.91|7.39|5.89|0
1715312400000|2024-05-10 03:40:00|7.39|5.89|7.42|5.92|7.42|5.92|7.39|5.89|0
1715312700000|2024-05-10 03:45:00|7.43|5.93|7.43|5.93|7.43|5.93|7.41|5.91|0
1715313000000|2024-05-10 03:50:00|7.44|5.94|7.44|5.94|7.45|5.95|7.44|5.94|0
1715313300000|2024-05-10 03:55:00|7.42|5.92|7.41|5.91|7.44|5.94|7.41|5.91|0
1715313600000|2024-05-10 04:00:00|7.42|5.92|7.4|5.9|7.42|5.92|7.39|5.89|0
1715313900000|2024-05-10 04:05:00|7.39|5.89|7.41|5.91|7.41|5.91|7.39|5.89|0
1715314200000|2024-05-10 04:10:00|7.4|5.9|7.4|5.9|7.41|5.91|7.4|5.9|0
1715314500000|2024-05-10 04:15:00|7.39|5.89|7.37|5.87|7.39|5.89|7.37|5.87|0
1715314800000|2024-05-10 04:20:00|7.38|5.88|7.36|5.86|7.38|5.88|7.36|5.86|0
1715315100000|2024-05-10 04:25:00|7.37|5.87|7.35|5.85|7.37|5.87|7.35|5.85|0
1715315400000|2024-05-10 04:30:00|7.34|5.84|7.28|5.78|7.34|5.84|7.27|5.77|0
1715315700000|2024-05-10 04:35:00|7.29|5.79|7.28|5.78|7.29|5.79|7.28|5.78|0
1715316000000|2024-05-10 04:40:00|7.27|5.77|7.3|5.8|7.3|5.8|7.27|5.77|0
1715316300000|2024-05-10 04:45:00|7.29|5.79|7.24|5.74|7.29|5.79|7.24|5.74|0
1715316600000|2024-05-10 04:50:00|7.25|5.75|7.26|5.76|7.26|5.76|7.25|5.75|0
1715316900000|2024-05-10 04:55:00|7.28|5.78|7.26|5.76|7.28|5.78|7.25|5.75|0
1715317200000|2024-05-10 05:00:00|7.25|5.75|7.21|5.71|7.25|5.75|7.2|5.7|0
1715317500000|2024-05-10 05:05:00|7.22|5.72|7.25|5.75|7.26|5.76|7.21|5.71|0
1715317800000|2024-05-10 05:10:00|7.23|5.73|7.26|5.76|7.26|5.76|7.22|5.72|0
1715318100000|2024-05-10 05:15:00|7.27|5.77|7.21|5.71|7.27|5.77|7.18|5.68|0
1715318400000|2024-05-10 05:20:00|7.2|5.7|7.26|5.76|7.26|5.76|7.18|5.68|0
1715318700000|2024-05-10 05:25:00|7.25|5.75|7.28|5.78|7.28|5.78|7.24|5.74|0
1715319000000|2024-05-10 05:30:00|7.27|5.77|7.26|5.76|7.28|5.78|7.25|5.75|0
1715319300000|2024-05-10 05:35:00|7.25|5.75|7.23|5.73|7.26|5.76|7.22|5.72|0
1715319600000|2024-05-10 05:40:00|7.24|5.74|7.23|5.73|7.24|5.74|7.21|5.71|0
1715319900000|2024-05-10 05:45:00|7.21|5.71|7.21|5.71|7.22|5.72|7.19|5.69|0
1715320200000|2024-05-10 05:50:00|7.2|5.7|7.24|5.74|7.24|5.74|7.19|5.69|0
1715320500000|2024-05-10 05:55:00|7.23|5.73|7.26|5.76|7.27|5.77|7.23|5.73|0
1715320800000|2024-05-10 06:00:00|7.25|5.75|7.29|5.79|7.29|5.79|7.25|5.75|0
1715321100000|2024-05-10 06:05:00|7.28|5.78|7.27|5.77|7.3|5.8|7.27|5.77|0
1715321400000|2024-05-10 06:10:00|7.28|5.78|7.24|5.74|7.28|5.78|7.23|5.73|0
1715321700000|2024-05-10 06:15:00|7.25|5.75|7.25|5.75|7.27|5.77|7.24|5.74|0
1715322000000|2024-05-10 06:20:00|7.24|5.74|7.14|5.64|7.24|5.74|7.14|5.64|0
1715322300000|2024-05-10 06:25:00|7.16|5.66|7.13|5.63|7.17|5.67|7.12|5.62|0
1715322600000|2024-05-10 06:30:00|7.14|5.64|7.2|5.7|7.2|5.7|7.14|5.64|0
1715322900000|2024-05-10 06:35:00|7.19|5.69|7.16|5.66|7.21|5.71|7.15|5.65|0
1715323200000|2024-05-10 06:40:00|7.18|5.68|7.13|5.63|7.18|5.68|7.12|5.62|0
1715323500000|2024-05-10 06:45:00|7.14|5.64|7.16|5.66|7.17|5.67|7.14|5.64|0
1715323800000|2024-05-10 06:50:00|7.17|5.67|7.1|5.6|7.19|5.69|7.1|5.6|0
1715324100000|2024-05-10 06:55:00|7.09|5.59|7.05|5.55|7.09|5.59|7.04|5.54|0
1715324400000|2024-05-10 07:00:00|7.03|5.53|6.94|5.44|7.04|5.54|6.87|5.37|0
1715324700000|2024-05-10 07:05:00|6.92|5.42|6.97|5.47|6.97|5.47|6.92|5.42|0
1715325000000|2024-05-10 07:10:00|6.96|5.46|6.99|5.49|7|5.5|6.96|5.46|0
1715325300000|2024-05-10 07:15:00|7|5.5|7|5.5|7.04|5.54|6.99|5.49|0
1715325600000|2024-05-10 07:20:00|7.01|5.51|6.94|5.44|7.01|5.51|6.92|5.42|0
1715325900000|2024-05-10 07:25:00|6.95|5.45|6.94|5.44|6.95|5.45|6.93|5.43|0
1715326200000|2024-05-10 07:30:00|6.93|5.43|6.95|5.45|6.97|5.47|6.92|5.42|0
1715326500000|2024-05-10 07:35:00|6.96|5.46|6.9|5.4|6.96|5.46|6.9|5.4|0
1715326800000|2024-05-10 07:40:00|6.89|5.39|6.95|5.45|6.96|5.46|6.89|5.39|0
1715327100000|2024-05-10 07:45:00|6.96|5.46|6.97|5.47|6.99|5.49|6.94|5.44|0
1715327400000|2024-05-10 07:50:00|6.98|5.48|6.96|5.46|6.99|5.49|6.95|5.45|0
1715327700000|2024-05-10 07:55:00|6.95|5.45|6.97|5.47|6.98|5.48|6.95|5.45|0
1715328000000|2024-05-10 08:00:00|6.98|5.48|7.05|5.55|7.09|5.59|6.97|5.47|0
1715328300000|2024-05-10 08:05:00|7.04|5.54|7.06|5.56|7.13|5.63|7.04|5.54|0
1715328600000|2024-05-10 08:10:00|7.05|5.55|6.96|5.46|7.05|5.55|6.95|5.45|0
1715328900000|2024-05-10 08:15:00|6.95|5.45|6.9|5.4|7|5.5|6.88|5.38|0
1715329200000|2024-05-10 08:20:00|6.92|5.42|6.89|5.39|6.92|5.42|6.86|5.36|0
1715329500000|2024-05-10 08:25:00|6.88|5.38|6.89|5.39|6.9|5.4|6.87|5.37|0
1715329800000|2024-05-10 08:30:00|6.87|5.37|6.88|5.38|6.91|5.41|6.86|5.36|0
1715330100000|2024-05-10 08:35:00|6.87|5.37|6.84|5.34|6.87|5.37|6.82|5.32|0
1715330400000|2024-05-10 08:40:00|6.85|5.35|6.8|5.3|6.85|5.35|6.79|5.29|0
1715330700000|2024-05-10 08:45:00|6.81|5.31|6.77|5.27|6.81|5.31|6.77|5.27|0
1715331000000|2024-05-10 08:50:00|6.76|5.26|6.75|5.25|6.78|5.28|6.75|5.25|0
1715331300000|2024-05-10 08:55:00|6.76|5.26|6.61|5.11|6.76|5.26|6.61|5.11|0
1715331600000|2024-05-10 09:00:00|6.62|5.12|7.17|5.67|7.19|5.69|6.59|5.09|0
1715331900000|2024-05-10 09:05:00|7.16|5.66|7.1|5.6|7.16|5.66|7.09|5.59|0
1715332200000|2024-05-10 09:10:00|7.11|5.61|7.09|5.59|7.11|5.61|7.08|5.58|0
1715332500000|2024-05-10 09:15:00|7.08|5.58|7.03|5.53|7.1|5.6|7.02|5.52|0
1715332800000|2024-05-10 09:20:00|7.02|5.52|7.09|5.59|7.1|5.6|7.02|5.52|0
1715333100000|2024-05-10 09:25:00|7.1|5.6|7.1|5.6|7.12|5.62|7.08|5.58|0
1715333400000|2024-05-10 09:30:00|7.11|5.61|7.05|5.55|7.12|5.62|7.04|5.54|0
1715333700000|2024-05-10 09:35:00|7.06|5.56|7.06|5.56|7.07|5.57|7.03|5.53|0
1715334000000|2024-05-10 09:40:00|7.07|5.57|7.08|5.58|7.09|5.59|7.04|5.54|0
1715334300000|2024-05-10 09:45:00|7.07|5.57|7.04|5.54|7.08|5.58|7.04|5.54|0
1715334600000|2024-05-10 09:50:00|7.02|5.52|7.05|5.55|7.06|5.56|7|5.5|0
1715334900000|2024-05-10 09:55:00|7.06|5.56|7.06|5.56|7.06|5.56|7.03|5.53|0
1715335200000|2024-05-10 10:00:00|7.07|5.57|7.1|5.6|7.11|5.61|7.04|5.54|0
1715335500000|2024-05-10 10:05:00|7.11|5.61|7.12|5.62|7.12|5.62|7.09|5.59|0
1715335800000|2024-05-10 10:10:00|7.11|5.61|7.14|5.64|7.18|5.68|7.11|5.61|0
1715336100000|2024-05-10 10:15:00|7.16|5.66|7.13|5.63|7.16|5.66|7.1|5.6|0
1715336400000|2024-05-10 10:20:00|7.12|5.62|7.15|5.65|7.17|5.67|7.11|5.61|0
1715336700000|2024-05-10 10:25:00|7.16|5.66|7.14|5.64|7.18|5.68|7.14|5.64|0
1715337000000|2024-05-10 10:30:00|7.13|5.63|7.1|5.6|7.14|5.64|7.08|5.58|0
1715337300000|2024-05-10 10:35:00|7.09|5.59|7.09|5.59|7.1|5.6|7.07|5.57|0
1715337600000|2024-05-10 10:40:00|7.08|5.58|7.1|5.6|7.1|5.6|7.07|5.57|0
1715337900000|2024-05-10 10:45:00|7.11|5.61|7.11|5.61|7.11|5.61|7.09|5.59|0
1715338200000|2024-05-10 10:50:00|7.1|5.6|7.17|5.67|7.17|5.67|7.09|5.59|0
1715338500000|2024-05-10 10:55:00|7.18|5.68|7.17|5.67|7.19|5.69|7.15|5.65|0
1715338800000|2024-05-10 11:00:00|7.18|5.68|7.19|5.69|7.2|5.7|7.17|5.67|0
1715339100000|2024-05-10 11:05:00|7.2|5.7|7.17|5.67|7.2|5.7|7.08|5.58|0
1715339400000|2024-05-10 11:10:00|7.18|5.68|7.22|5.72|7.22|5.72|7.18|5.68|0
1715339700000|2024-05-10 11:15:00|7.25|5.75|7.25|5.75|7.26|5.76|7.23|5.73|0
1715340000000|2024-05-10 11:20:00|7.23|5.73|7.23|5.73|7.25|5.75|7.23|5.73|0
1715340300000|2024-05-10 11:25:00|7.24|5.74|7.22|5.72|7.27|5.77|7.22|5.72|0
1715340600000|2024-05-10 11:30:00|7.23|5.73|7.19|5.69|7.24|5.74|7.19|5.69|0
1715340900000|2024-05-10 11:35:00|7.21|5.71|7.24|5.74|7.24|5.74|7.19|5.69|0
1715341200000|2024-05-10 11:40:00|7.25|5.75|7.26|5.76|7.29|5.79|7.25|5.75|0
1715341500000|2024-05-10 11:45:00|7.27|5.77|7.25|5.75|7.28|5.78|7.21|5.71|0
1715341800000|2024-05-10 11:50:00|7.26|5.76|7.28|5.78|7.3|5.8|7.25|5.75|0
1715342100000|2024-05-10 11:55:00|7.27|5.77|7.25|5.75|7.27|5.77|7.23|5.73|0
1715342400000|2024-05-10 12:00:00|7.23|5.73|7.25|5.75|7.26|5.76|7.21|5.71|0
1715342700000|2024-05-10 12:05:00|7.23|5.73|7.28|5.78|7.29|5.79|7.23|5.73|0
1715343000000|2024-05-10 12:10:00|7.27|5.77|7.18|5.68|7.27|5.77|7.18|5.68|0
1715343300000|2024-05-10 12:15:00|7.2|5.7|7.23|5.73|7.24|5.74|7.18|5.68|0
1715343600000|2024-05-10 12:20:00|7.24|5.74|7.13|5.63|7.25|5.75|7.13|5.63|0
1715343900000|2024-05-10 12:25:00|7.12|5.62|6.91|5.41|7.12|5.62|6.9|5.4|0
1715344200000|2024-05-10 12:30:00|6.95|5.45|7.02|5.52|7.05|5.55|6.91|5.41|0
1715344500000|2024-05-10 12:35:00|7.03|5.53|7.18|5.68|7.2|5.7|7.02|5.52|0
1715344800000|2024-05-10 12:40:00|7.17|5.67|7.11|5.61|7.2|5.7|7.11|5.61|0
1715345100000|2024-05-10 12:45:00|7.12|5.62|7.16|5.66|7.2|5.7|7.11|5.61|0
1715345400000|2024-05-10 12:50:00|7.15|5.65|7.21|5.71|7.22|5.72|7.14|5.64|0
1715345700000|2024-05-10 12:55:00|7.2|5.7|7.26|5.76|7.27|5.77|7.19|5.69|0
1715346000000|2024-05-10 13:00:00|7.24|5.74|7.21|5.71|7.29|5.79|7.18|5.68|0
1715346300000|2024-05-10 13:05:00|7.22|5.72|7.16|5.66|7.22|5.72|7.15|5.65|0
1715346600000|2024-05-10 13:10:00|7.15|5.65|7.16|5.66|7.16|5.66|7.08|5.58|0
1715346900000|2024-05-10 13:15:00|7.15|5.65|7.09|5.59|7.17|5.67|7.09|5.59|0
1715347200000|2024-05-10 13:20:00|7.07|5.57|7.06|5.56|7.1|5.6|7.06|5.56|0
1715347500000|2024-05-10 13:25:00|7.05|5.55|7.01|5.51|7.07|5.57|7|5.5|0
1715347800000|2024-05-10 13:30:00|7.04|5.54|6.86|5.36|7.21|5.71|6.86|5.36|0
1715348100000|2024-05-10 13:35:00|6.82|5.32|6.85|5.35|7|5.5|6.82|5.32|0
1715348400000|2024-05-10 13:40:00|6.86|5.36|6.81|5.31|6.86|5.36|6.71|5.21|0
1715348700000|2024-05-10 13:45:00|6.78|5.28|6.86|5.36|6.86|5.36|6.63|5.13|0
1715349000000|2024-05-10 13:50:00|6.84|5.34|6.89|5.39|6.98|5.48|6.81|5.31|0
1715349300000|2024-05-10 13:55:00|6.9|5.4|6.86|5.36|6.9|5.4|6.82|5.32|0
1715349600000|2024-05-10 14:00:00|6.89|5.39|7.19|5.69|7.34|5.84|6.89|5.39|0
1715349900000|2024-05-10 14:05:00|7.1|5.6|7.16|5.66|7.2|5.7|7.05|5.55|0
1715350200000|2024-05-10 14:10:00|7.17|5.67|7.29|5.79|7.37|5.87|7.16|5.66|0
1715350500000|2024-05-10 14:15:00|7.31|5.81|7.21|5.71|7.39|5.89|7.01|5.51|0
1715350800000|2024-05-10 14:20:00|7.26|5.76|7.2|5.7|7.35|5.85|7.16|5.66|0
1715351100000|2024-05-10 14:25:00|7.17|5.67|7.44|5.94|7.49|5.99|7.17|5.67|0
1715351400000|2024-05-10 14:30:00|7.41|5.91|7.45|5.95|7.56|6.06|7.39|5.89|0
1715351700000|2024-05-10 14:35:00|7.44|5.94|7.31|5.81|7.55|6.05|7.3|5.8|0
1715352000000|2024-05-10 14:40:00|7.3|5.8|7.26|5.76|7.31|5.81|7.15|5.65|0
1715352300000|2024-05-10 14:45:00|7.25|5.75|7.35|5.85|7.42|5.92|7.25|5.75|0
1715352600000|2024-05-10 14:50:00|7.36|5.86|7.42|5.92|7.45|5.95|7.06|5.56|0
1715352900000|2024-05-10 14:55:00|7.43|5.93|7.25|5.75|7.45|5.95|7.2|5.7|0
1715353200000|2024-05-10 15:00:00|7.23|5.73|7.27|5.77|7.33|5.83|7.18|5.68|0
1715353500000|2024-05-10 15:05:00|7.26|5.76|7.34|5.84|7.41|5.91|7.17|5.67|0
1715353800000|2024-05-10 15:10:00|7.32|5.82|7.29|5.79|7.4|5.9|7.23|5.73|0
1715354100000|2024-05-10 15:15:00|7.28|5.78|7.35|5.85|7.39|5.89|7.23|5.73|0
1715354400000|2024-05-10 15:20:00|7.36|5.86|7.17|5.67|7.39|5.89|7.15|5.65|0
1715354700000|2024-05-10 15:25:00|7.16|5.66|7.07|5.57|7.2|5.7|7.03|5.53|0
1715355000000|2024-05-10 15:30:00|7.05|5.55|7.1|5.6|7.17|5.67|7.02|5.52|0
1715355300000|2024-05-10 15:35:00|7.11|5.61|7.24|5.74|7.37|5.87|7.08|5.58|0
1715355600000|2024-05-10 15:40:00|7.25|5.75|7.4|5.9|7.51|6.01|7.22|5.72|0
1715355900000|2024-05-10 15:45:00|7.41|5.91|7.29|5.79|7.5|6|7.25|5.75|0
1715356200000|2024-05-10 15:50:00|7.28|5.78|7.26|5.76|7.29|5.79|7.18|5.68|0
1715356500000|2024-05-10 15:55:00|7.25|5.75|7.14|5.64|7.25|5.75|7.11|5.61|0
1715356800000|2024-05-10 16:00:00|7.13|5.63|7.33|5.83|7.35|5.85|7.13|5.63|0
1715357100000|2024-05-10 16:05:00|7.31|5.81|7.19|5.69|7.39|5.89|7.17|5.67|0
1715357400000|2024-05-10 16:10:00|7.17|5.67|7.21|5.71|7.3|5.8|7.16|5.66|0
1715357700000|2024-05-10 16:15:00|7.2|5.7|7.24|5.74|7.25|5.75|7.15|5.65|0
1715358000000|2024-05-10 16:20:00|7.22|5.72|7.16|5.66|7.28|5.78|7.16|5.66|0
1715358300000|2024-05-10 16:25:00|7.15|5.65|7.25|5.75|7.29|5.79|7.14|5.64|0
1715358600000|2024-05-10 16:30:00|7.23|5.73|7.23|5.73|7.27|5.77|7.17|5.67|0
1715358900000|2024-05-10 16:35:00|7.24|5.74|7.3|5.8|7.34|5.84|7.18|5.68|0
1715359200000|2024-05-10 16:40:00|7.29|5.79|7.27|5.77|7.29|5.79|7.22|5.72|0
1715359500000|2024-05-10 16:45:00|7.25|5.75|6.96|5.46|7.27|5.77|6.94|5.44|0
1715359800000|2024-05-10 16:50:00|6.97|5.47|7|5.5|7.06|5.56|6.95|5.45|0
1715360100000|2024-05-10 16:55:00|7.01|5.51|7.04|5.54|7.07|5.57|6.94|5.44|0
1715360400000|2024-05-10 17:00:00|7.05|5.55|7.1|5.6|7.16|5.66|7.01|5.51|0
1715360700000|2024-05-10 17:05:00|7.11|5.61|7.23|5.73|7.24|5.74|7.08|5.58|0
1715361000000|2024-05-10 17:10:00|7.22|5.72|7.21|5.71|7.28|5.78|7.17|5.67|0
1715361300000|2024-05-10 17:15:00|7.18|5.68|7.18|5.68|7.22|5.72|7.14|5.64|0
1715361600000|2024-05-10 17:20:00|7.17|5.67|7.23|5.73|7.26|5.76|7.17|5.67|0
1715361900000|2024-05-10 17:25:00|7.26|5.76|7.24|5.74|7.29|5.79|7.19|5.69|0
1715362200000|2024-05-10 17:30:00|7.23|5.73|7.18|5.68|7.24|5.74|7.15|5.65|0
1715362500000|2024-05-10 17:35:00|7.19|5.69|7.16|5.66|7.22|5.72|7.13|5.63|0
1715362800000|2024-05-10 17:40:00|7.17|5.67|7.22|5.72|7.25|5.75|7.14|5.64|0
1715363100000|2024-05-10 17:45:00|7.21|5.71|7.04|5.54|7.23|5.73|7.03|5.53|0
1715363400000|2024-05-10 17:50:00|7.03|5.53|6.89|5.39|7.03|5.53|6.88|5.38|0
1715363700000|2024-05-10 17:55:00|6.9|5.4|6.73|5.23|6.9|5.4|6.72|5.22|0
1715364000000|2024-05-10 18:00:00|6.75|5.25|6.88|5.38|6.91|5.41|6.75|5.25|0
1715364300000|2024-05-10 18:05:00|6.87|5.37|6.72|5.22|6.9|5.4|6.72|5.22|0
1715364600000|2024-05-10 18:10:00|6.74|5.24|6.76|5.26|6.77|5.27|6.68|5.18|0
1715364900000|2024-05-10 18:15:00|6.73|5.23|6.7|5.2|6.76|5.26|6.67|5.17|0
1715365200000|2024-05-10 18:20:00|6.71|5.21|6.8|5.3|6.8|5.3|6.71|5.21|0
1715365500000|2024-05-10 18:25:00|6.81|5.31|6.79|5.29|6.85|5.35|6.78|5.28|0
1715365800000|2024-05-10 18:30:00|6.81|5.31|6.91|5.41|6.97|5.47|6.8|5.3|0
1715366100000|2024-05-10 18:35:00|6.94|5.44|6.94|5.44|7.04|5.54|6.9|5.4|0
1715366400000|2024-05-10 18:40:00|6.95|5.45|6.82|5.32|6.95|5.45|6.8|5.3|0
1715366700000|2024-05-10 18:45:00|6.81|5.31|6.78|5.28|6.85|5.35|6.76|5.26|0
1715367000000|2024-05-10 18:50:00|6.77|5.27|6.76|5.26|6.77|5.27|6.67|5.17|0
1715367300000|2024-05-10 18:55:00|6.75|5.25|6.66|5.16|6.77|5.27|6.66|5.16|0
1715367600000|2024-05-10 19:00:00|6.67|5.17|6.81|5.31|6.87|5.37|6.67|5.17|0
1715367900000|2024-05-10 19:05:00|6.8|5.3|6.85|5.35|6.89|5.39|6.8|5.3|0
1715368200000|2024-05-10 19:10:00|6.84|5.34|6.85|5.35|6.88|5.38|6.79|5.29|0
1715368500000|2024-05-10 19:15:00|6.86|5.36|6.74|5.24|6.86|5.36|6.73|5.23|0
1715368800000|2024-05-10 19:20:00|6.75|5.25|6.74|5.24|6.82|5.32|6.71|5.21|0
1715369100000|2024-05-10 19:25:00|6.75|5.25|6.76|5.26|6.79|5.29|6.7|5.2|0
1715369400000|2024-05-10 19:30:00|6.75|5.25|6.76|5.26|6.87|5.37|6.71|5.21|0
1715369700000|2024-05-10 19:35:00|6.77|5.27|6.71|5.21|6.8|5.3|6.68|5.18|0
1715370000000|2024-05-10 19:40:00|6.7|5.2|6.81|5.31|6.81|5.31|6.69|5.19|0
1715370300000|2024-05-10 19:45:00|6.82|5.32|6.78|5.28|6.82|5.32|6.69|5.19|0
1715370600000|2024-05-10 19:50:00|6.73|5.23|6.53|5.03|6.77|5.27|6.52|5.02|0
1715370900000|2024-05-10 19:55:00|6.54|5.04|6.71|5.21|6.71|5.21|6.52|5.02|0
1715371200000|2024-05-10 20:00:00|6.77|5.27|6.81|5.31|6.85|5.35|6.77|5.27|0
1715371500000|2024-05-10 20:05:00|6.8|5.3|6.79|5.29|6.81|5.31|6.77|5.27|0
1715371800000|2024-05-10 20:10:00|6.78|5.28|6.8|5.3|6.8|5.3|6.76|5.26|0
1715559600000|2024-05-13 00:20:00|6.81|5.31|6.83|5.33|6.84|5.34|6.81|5.31|0
1715559900000|2024-05-13 00:25:00|6.84|5.34|6.82|5.32|6.86|5.36|6.81|5.31|0
1715560200000|2024-05-13 00:30:00|6.8|5.3|6.82|5.32|6.84|5.34|6.79|5.29|0
1715560500000|2024-05-13 00:35:00|6.8|5.3|6.79|5.29|6.83|5.33|6.79|5.29|0
1715560800000|2024-05-13 00:40:00|6.8|5.3|6.77|5.27|6.8|5.3|6.76|5.26|0
1715561100000|2024-05-13 00:45:00|6.78|5.28|6.75|5.25|6.78|5.28|6.74|5.24|0
1715561400000|2024-05-13 00:50:00|6.74|5.24|6.74|5.24|6.77|5.27|6.73|5.23|0
1715561700000|2024-05-13 00:55:00|6.73|5.23|6.7|5.2|6.73|5.23|6.69|5.19|0
1715562000000|2024-05-13 01:00:00|6.69|5.19|6.7|5.2|6.73|5.23|6.68|5.18|0
1715562300000|2024-05-13 01:05:00|6.69|5.19|6.71|5.21|6.72|5.22|6.69|5.19|0
1715562600000|2024-05-13 01:10:00|6.7|5.2|6.68|5.18|6.73|5.23|6.68|5.18|0
1715562900000|2024-05-13 01:15:00|6.69|5.19|6.73|5.23|6.76|5.26|6.69|5.19|0
1715563200000|2024-05-13 01:20:00|6.72|5.22|6.74|5.24|6.74|5.24|6.71|5.21|0
1715563500000|2024-05-13 01:25:00|6.73|5.23|6.73|5.23|6.76|5.26|6.72|5.22|0
1715563800000|2024-05-13 01:30:00|6.72|5.22|6.7|5.2|6.72|5.22|6.7|5.2|0
1715564100000|2024-05-13 01:35:00|6.71|5.21|6.67|5.17|6.71|5.21|6.67|5.17|0
1715564400000|2024-05-13 01:40:00|6.68|5.18|6.69|5.19|6.71|5.21|6.67|5.17|0
1715564700000|2024-05-13 01:45:00|6.71|5.21|6.68|5.18|6.71|5.21|6.67|5.17|0
1715565000000|2024-05-13 01:50:00|6.67|5.17|6.69|5.19|6.69|5.19|6.67|5.17|0
1715565300000|2024-05-13 01:55:00|6.7|5.2|6.67|5.17|6.7|5.2|6.67|5.17|0
1715565600000|2024-05-13 02:00:00|6.66|5.16|6.7|5.2|6.7|5.2|6.66|5.16|0
1715565900000|2024-05-13 02:05:00|6.69|5.19|6.68|5.18|6.7|5.2|6.68|5.18|0
1715566200000|2024-05-13 02:10:00|6.69|5.19|6.67|5.17|6.69|5.19|6.66|5.16|0
1715566500000|2024-05-13 02:15:00|6.69|5.19|6.65|5.15|6.69|5.19|6.65|5.15|0
1715566800000|2024-05-13 02:20:00|6.66|5.16|6.67|5.17|6.67|5.17|6.65|5.15|0
1715567100000|2024-05-13 02:25:00|6.66|5.16|6.7|5.2|6.71|5.21|6.66|5.16|0
1715567400000|2024-05-13 02:30:00|6.69|5.19|6.71|5.21|6.72|5.22|6.69|5.19|0
1715567700000|2024-05-13 02:35:00|6.7|5.2|6.69|5.19|6.73|5.23|6.69|5.19|0
1715568000000|2024-05-13 02:40:00|6.71|5.21|6.7|5.2|6.72|5.22|6.7|5.2|0
1715568300000|2024-05-13 02:45:00|6.69|5.19|6.69|5.19|6.7|5.2|6.68|5.18|0
1715568600000|2024-05-13 02:50:00|6.7|5.2|6.71|5.21|6.72|5.22|6.7|5.2|0
1715569200000|2024-05-13 03:00:00|6.72|5.22|6.72|5.22|6.73|5.23|6.71|5.21|0
1715569500000|2024-05-13 03:05:00|6.73|5.23|6.73|5.23|6.74|5.24|6.72|5.22|0
1715569800000|2024-05-13 03:10:00|6.72|5.22|6.72|5.22|6.73|5.23|6.72|5.22|0
1715570100000|2024-05-13 03:15:00|6.7|5.2|6.7|5.2|6.72|5.22|6.69|5.19|0
1715570400000|2024-05-13 03:20:00|6.69|5.19|6.53|5.03|6.7|5.2|6.51|5.01|0
1715570700000|2024-05-13 03:25:00|6.52|5.02|6.47|4.97|6.53|5.03|6.47|4.97|0
1715571000000|2024-05-13 03:30:00|6.48|4.98|6.52|5.02|6.52|5.02|6.48|4.98|0
1715571300000|2024-05-13 03:35:00|6.53|5.03|6.48|4.98|6.53|5.03|6.46|4.96|0
1715571600000|2024-05-13 03:40:00|6.49|4.99|6.51|5.01|6.51|5.01|6.49|4.99|0
1715571900000|2024-05-13 03:45:00|6.48|4.98|6.46|4.96|6.5|5|6.46|4.96|0
1715572200000|2024-05-13 03:50:00|6.47|4.97|6.48|4.98|6.49|4.99|6.47|4.97|0
1715572500000|2024-05-13 03:55:00|6.47|4.97|6.48|4.98|6.48|4.98|6.46|4.96|0
1715572800000|2024-05-13 04:00:00|6.47|4.97|6.49|4.99|6.5|5|6.47|4.97|0
1715573100000|2024-05-13 04:05:00|6.48|4.98|6.47|4.97|6.48|4.98|6.45|4.95|0
1715573400000|2024-05-13 04:10:00|6.48|4.98|6.51|5.01|6.52|5.02|6.48|4.98|0
1715573700000|2024-05-13 04:15:00|6.5|5|6.5|5|6.5|5|6.49|4.99|0
1715574000000|2024-05-13 04:20:00|6.51|5.01|6.51|5.01|6.51|5.01|6.5|5|0
1715574300000|2024-05-13 04:25:00|6.5|5|6.51|5.01|6.51|5.01|6.5|5|0
1715574600000|2024-05-13 04:30:00|6.5|5|6.47|4.97|6.5|5|6.46|4.96|0
1715574900000|2024-05-13 04:35:00|6.48|4.98|6.48|4.98|6.49|4.99|6.48|4.98|0
1715575200000|2024-05-13 04:40:00|6.47|4.97|6.46|4.96|6.48|4.98|6.46|4.96|0
1715575500000|2024-05-13 04:45:00|6.45|4.95|6.44|4.94|6.46|4.96|6.44|4.94|0
1715575800000|2024-05-13 04:50:00|6.42|4.92|6.43|4.93|6.44|4.94|6.41|4.91|0
1715576100000|2024-05-13 04:55:00|6.42|4.92|6.39|4.89|6.43|4.93|6.38|4.88|0
1715576400000|2024-05-13 05:00:00|6.38|4.88|6.38|4.88|6.4|4.9|6.36|4.86|0
1715576700000|2024-05-13 05:05:00|6.39|4.89|6.38|4.88|6.39|4.89|6.37|4.87|0
1715577000000|2024-05-13 05:10:00|6.39|4.89|6.39|4.89|6.41|4.91|6.39|4.89|0
1715577300000|2024-05-13 05:15:00|6.37|4.87|6.38|4.88|6.4|4.9|6.37|4.87|0
1715577600000|2024-05-13 05:20:00|6.37|4.87|6.36|4.86|6.37|4.87|6.35|4.85|0
1715577900000|2024-05-13 05:25:00|6.37|4.87|6.37|4.87|6.38|4.88|6.37|4.87|0
1715578200000|2024-05-13 05:30:00|6.36|4.86|6.36|4.86|6.37|4.87|6.35|4.85|0
1715578500000|2024-05-13 05:35:00|6.37|4.87|6.34|4.84|6.37|4.87|6.34|4.84|0
1715578800000|2024-05-13 05:40:00|6.33|4.83|6.35|4.85|6.36|4.86|6.33|4.83|0
1715579100000|2024-05-13 05:45:00|6.36|4.86|6.32|4.82|6.36|4.86|6.31|4.81|0
1715579400000|2024-05-13 05:50:00|6.31|4.81|6.32|4.82|6.34|4.84|6.31|4.81|0
1715579700000|2024-05-13 05:55:00|6.33|4.83|6.32|4.82|6.34|4.84|6.31|4.81|0
1715580000000|2024-05-13 06:00:00|6.33|4.83|6.3|4.8|6.33|4.83|6.29|4.79|0
1715580300000|2024-05-13 06:05:00|6.29|4.79|6.33|4.83|6.33|4.83|6.29|4.79|0
1715580600000|2024-05-13 06:10:00|6.34|4.84|6.35|4.85|6.36|4.86|6.34|4.84|0
1715580900000|2024-05-13 06:15:00|6.36|4.86|6.33|4.83|6.36|4.86|6.31|4.81|0
1715581200000|2024-05-13 06:20:00|6.34|4.84|6.31|4.81|6.34|4.84|6.31|4.81|0
1715581500000|2024-05-13 06:25:00|6.32|4.82|6.29|4.79|6.34|4.84|6.29|4.79|0
1715581800000|2024-05-13 06:30:00|6.28|4.78|6.29|4.79|6.3|4.8|6.28|4.78|0
1715582100000|2024-05-13 06:35:00|6.28|4.78|6.28|4.78|6.29|4.79|6.26|4.76|0
1715582400000|2024-05-13 06:40:00|6.29|4.79|6.33|4.83|6.55|5.05|6.29|4.79|0
1715582700000|2024-05-13 06:45:00|6.34|4.84|6.35|4.85|6.35|4.85|6.32|4.82|0
1715583000000|2024-05-13 06:50:00|6.34|4.84|6.32|4.82|6.34|4.84|6.32|4.82|0
1715583300000|2024-05-13 06:55:00|6.34|4.84|6.37|4.87|6.37|4.87|6.33|4.83|0
1715583600000|2024-05-13 07:00:00|6.36|4.86|6.33|4.83|6.37|4.87|6.33|4.83|0
1715583900000|2024-05-13 07:05:00|6.34|4.84|6.31|4.81|6.35|4.85|6.31|4.81|0
1715584200000|2024-05-13 07:10:00|6.32|4.82|6.35|4.85|6.35|4.85|6.3|4.8|0
1715584500000|2024-05-13 07:15:00|6.34|4.84|6.39|4.89|6.42|4.92|6.34|4.84|0
1715584800000|2024-05-13 07:20:00|6.38|4.88|6.37|4.87|6.4|4.9|6.35|4.85|0
1715585100000|2024-05-13 07:25:00|6.38|4.88|6.33|4.83|6.39|4.89|6.32|4.82|0
1715585400000|2024-05-13 07:30:00|6.34|4.84|6.35|4.85|6.37|4.87|6.33|4.83|0
1715585700000|2024-05-13 07:35:00|6.34|4.84|6.42|4.92|6.43|4.93|6.33|4.83|0
1715586000000|2024-05-13 07:40:00|6.41|4.91|6.41|4.91|6.44|4.94|6.39|4.89|0
1715586300000|2024-05-13 07:45:00|6.4|4.9|6.39|4.89|6.42|4.92|6.38|4.88|0
1715586600000|2024-05-13 07:50:00|6.4|4.9|6.31|4.81|6.4|4.9|6.3|4.8|0
1715586900000|2024-05-13 07:55:00|6.3|4.8|6.31|4.81|6.33|4.83|6.3|4.8|0
1715587200000|2024-05-13 08:00:00|6.32|4.82|6.29|4.79|6.32|4.82|6.26|4.76|0
1715587500000|2024-05-13 08:05:00|6.27|4.77|6.29|4.79|6.37|4.87|6.27|4.77|0
1715587800000|2024-05-13 08:10:00|6.28|4.78|6.29|4.79|6.32|4.82|6.27|4.77|0
1715588100000|2024-05-13 08:15:00|6.3|4.8|6.42|4.92|6.42|4.92|6.29|4.79|0
1715588400000|2024-05-13 08:20:00|6.41|4.91|6.39|4.89|6.41|4.91|6.38|4.88|0
1715588700000|2024-05-13 08:25:00|6.4|4.9|6.32|4.82|6.4|4.9|6.32|4.82|0
1715589000000|2024-05-13 08:30:00|6.31|4.81|6.34|4.84|6.35|4.85|6.31|4.81|0
1715589300000|2024-05-13 08:35:00|6.35|4.85|6.38|4.88|6.38|4.88|6.35|4.85|0
1715589600000|2024-05-13 08:40:00|6.39|4.89|6.4|4.9|6.43|4.93|6.39|4.89|0
1715589900000|2024-05-13 08:45:00|6.39|4.89|6.38|4.88|6.41|4.91|6.38|4.88|0
1715590200000|2024-05-13 08:50:00|6.37|4.87|6.38|4.88|6.41|4.91|6.37|4.87|0
1715590500000|2024-05-13 08:55:00|6.39|4.89|6.39|4.89|6.39|4.89|6.35|4.85|0
1715590800000|2024-05-13 09:00:00|6.41|4.91|6.37|4.87|6.42|4.92|6.35|4.85|0
1715591100000|2024-05-13 09:05:00|6.36|4.86|6.34|4.84|6.38|4.88|6.33|4.83|0
1715591400000|2024-05-13 09:10:00|6.33|4.83|6.31|4.81|6.35|4.85|6.31|4.81|0
1715591700000|2024-05-13 09:15:00|6.3|4.8|6.29|4.79|6.31|4.81|6.28|4.78|0
1715592000000|2024-05-13 09:20:00|6.28|4.78|6.3|4.8|6.32|4.82|6.27|4.77|0
1715592300000|2024-05-13 09:25:00|6.31|4.81|6.27|4.77|6.31|4.81|6.27|4.77|0
1715592600000|2024-05-13 09:30:00|6.29|4.79|6.28|4.78|6.31|4.81|6.27|4.77|0
1715592900000|2024-05-13 09:35:00|6.29|4.79|6.22|4.72|6.29|4.79|6.22|4.72|0
1715593200000|2024-05-13 09:40:00|6.23|4.73|6.27|4.77|6.27|4.77|6.22|4.72|0
1715593500000|2024-05-13 09:45:00|6.26|4.76|6.25|4.75|6.26|4.76|6.24|4.74|0
1715593800000|2024-05-13 09:50:00|6.26|4.76|6.3|4.8|6.3|4.8|6.26|4.76|0
1715594100000|2024-05-13 09:55:00|6.29|4.79|6.28|4.78|6.3|4.8|6.27|4.77|0
1715594400000|2024-05-13 10:00:00|6.29|4.79|6.3|4.8|6.31|4.81|6.27|4.77|0
1715594700000|2024-05-13 10:05:00|6.29|4.79|6.25|4.75|6.31|4.81|6.24|4.74|0
1715595000000|2024-05-13 10:10:00|6.26|4.76|6.25|4.75|6.26|4.76|6.24|4.74|0
1715595300000|2024-05-13 10:15:00|6.26|4.76|6.24|4.74|6.26|4.76|6.24|4.74|0
1715595600000|2024-05-13 10:20:00|6.25|4.75|6.26|4.76|6.27|4.77|6.25|4.75|0
1715595900000|2024-05-13 10:25:00|6.27|4.77|6.24|4.74|6.27|4.77|6.24|4.74|0
1715596200000|2024-05-13 10:30:00|6.23|4.73|6.15|4.65|6.24|4.74|6.15|4.65|0
1715596500000|2024-05-13 10:35:00|6.16|4.66|6.2|4.7|6.21|4.71|6.16|4.66|0
1715596800000|2024-05-13 10:40:00|6.21|4.71|6.38|4.88|6.39|4.89|6.2|4.7|0
1715597100000|2024-05-13 10:45:00|6.37|4.87|6.37|4.87|6.38|4.88|6.36|4.86|0
1715597400000|2024-05-13 10:50:00|6.36|4.86|6.33|4.83|6.36|4.86|6.32|4.82|0
1715597700000|2024-05-13 10:55:00|6.35|4.85|6.3|4.8|6.35|4.85|6.3|4.8|0
1715598000000|2024-05-13 11:00:00|6.31|4.81|6.36|4.86|6.36|4.86|6.31|4.81|0
1715598300000|2024-05-13 11:05:00|6.35|4.85|6.3|4.8|6.38|4.88|6.3|4.8|0
1715598600000|2024-05-13 11:10:00|6.31|4.81|6.26|4.76|6.32|4.82|6.23|4.73|0
1715598900000|2024-05-13 11:15:00|6.27|4.77|6.23|4.73|6.28|4.78|6.23|4.73|0
1715599200000|2024-05-13 11:20:00|6.22|4.72|6.21|4.71|6.24|4.74|6.21|4.71|0
1715599500000|2024-05-13 11:25:00|6.22|4.72|6.22|4.72|6.23|4.73|6.21|4.71|0
1715599800000|2024-05-13 11:30:00|6.21|4.71|6.24|4.74|6.25|4.75|6.21|4.71|0
1715600100000|2024-05-13 11:35:00|6.25|4.75|6.23|4.73|6.26|4.76|6.21|4.71|0
1715600400000|2024-05-13 11:40:00|6.22|4.72|6.17|4.67|6.23|4.73|6.14|4.64|0
1715600700000|2024-05-13 11:45:00|6.19|4.69|6.12|4.62|6.19|4.69|6.12|4.62|0
1715601000000|2024-05-13 11:50:00|6.11|4.61|6.12|4.62|6.14|4.64|6.1|4.6|0
1715601300000|2024-05-13 11:55:00|6.1|4.6|6.09|4.59|6.11|4.61|6.08|4.58|0
1715601600000|2024-05-13 12:00:00|6.11|4.61|6.11|4.61|6.12|4.62|6.08|4.58|0
1715601900000|2024-05-13 12:05:00|6.1|4.6|6.13|4.63|6.13|4.63|6.08|4.58|0
1715602200000|2024-05-13 12:10:00|6.12|4.62|6.16|4.66|6.16|4.66|6.12|4.62|0
1715602500000|2024-05-13 12:15:00|6.15|4.65|6.42|4.92|6.42|4.92|6.15|4.65|0
1715602800000|2024-05-13 12:20:00|6.44|4.94|6.38|4.88|6.44|4.94|6.37|4.87|0
1715603100000|2024-05-13 12:25:00|6.39|4.89|6.38|4.88|6.41|4.91|6.38|4.88|0
1715603400000|2024-05-13 12:30:00|6.39|4.89|6.34|4.84|6.4|4.9|6.33|4.83|0
1715603700000|2024-05-13 12:35:00|6.33|4.83|6.29|4.79|6.34|4.84|6.28|4.78|0
1715604000000|2024-05-13 12:40:00|6.28|4.78|6.23|4.73|6.28|4.78|6.22|4.72|0
1715604300000|2024-05-13 12:45:00|6.24|4.74|6.23|4.73|6.25|4.75|6.21|4.71|0
1715604600000|2024-05-13 12:50:00|6.22|4.72|6.22|4.72|6.23|4.73|6.19|4.69|0
1715604900000|2024-05-13 12:55:00|6.21|4.71|6.23|4.73|6.24|4.74|6.2|4.7|0
1715605200000|2024-05-13 13:00:00|6.22|4.72|6.17|4.67|6.33|4.83|6.12|4.62|0
1715605500000|2024-05-13 13:05:00|6.18|4.68|6.11|4.61|6.21|4.71|6.11|4.61|0
1715605800000|2024-05-13 13:10:00|6.1|4.6|6.09|4.59|6.13|4.63|6.07|4.57|0
1715606100000|2024-05-13 13:15:00|6.1|4.6|6.11|4.61|6.12|4.62|6.05|4.55|0
1715606400000|2024-05-13 13:20:00|6.1|4.6|6.15|4.65|6.15|4.65|6.1|4.6|0
1715606700000|2024-05-13 13:25:00|6.14|4.64|6.09|4.59|6.14|4.64|6.06|4.56|0
1715607000000|2024-05-13 13:30:00|6.11|4.61|6.42|4.92|6.42|4.92|6.08|4.58|0
1715607300000|2024-05-13 13:35:00|6.43|4.93|6.56|5.06|6.56|5.06|6.33|4.83|0
1715607600000|2024-05-13 13:40:00|6.54|5.04|6.61|5.11|6.69|5.19|6.54|5.04|0
1715607900000|2024-05-13 13:45:00|6.62|5.12|6.52|5.02|6.67|5.17|6.47|4.97|0
1715608200000|2024-05-13 13:50:00|6.51|5.01|6.44|4.94|6.52|5.02|6.42|4.92|0
1715608500000|2024-05-13 13:55:00|6.43|4.93|6.36|4.86|6.51|5.01|6.32|4.82|0
1715608800000|2024-05-13 14:00:00|6.38|4.88|6.35|4.85|6.43|4.93|6.35|4.85|0
1715609100000|2024-05-13 14:05:00|6.34|4.84|6.51|5.01|6.51|5.01|6.33|4.83|0
1715609400000|2024-05-13 14:10:00|6.52|5.02|6.56|5.06|6.62|5.12|6.51|5.01|0
1715609700000|2024-05-13 14:15:00|6.58|5.08|6.53|5.03|6.58|5.08|6.48|4.98|0
1715610000000|2024-05-13 14:20:00|6.55|5.05|6.47|4.97|6.56|5.06|6.47|4.97|0
1715610300000|2024-05-13 14:25:00|6.48|4.98|6.41|4.91|6.49|4.99|6.34|4.84|0
1715610600000|2024-05-13 14:30:00|6.42|4.92|6.58|5.08|6.62|5.12|6.42|4.92|0
1715610900000|2024-05-13 14:35:00|6.56|5.06|6.54|5.04|6.61|5.11|6.5|5|0
1715611200000|2024-05-13 14:40:00|6.53|5.03|6.56|5.06|6.61|5.11|6.51|5.01|0
1715611500000|2024-05-13 14:45:00|6.57|5.07|6.53|5.03|6.61|5.11|6.51|5.01|0
1715611800000|2024-05-13 14:50:00|6.52|5.02|6.58|5.08|6.59|5.09|6.52|5.02|0
1715612100000|2024-05-13 14:55:00|6.57|5.07|6.58|5.08|6.64|5.14|6.55|5.05|0
1715612400000|2024-05-13 15:00:00|6.57|5.07|6.65|5.15|6.71|5.21|6.56|5.06|0
1715612700000|2024-05-13 15:05:00|6.63|5.13|6.63|5.13|6.68|5.18|6.59|5.09|0
1715613000000|2024-05-13 15:10:00|6.62|5.12|6.54|5.04|6.63|5.13|6.52|5.02|0
1715613300000|2024-05-13 15:15:00|6.55|5.05|6.55|5.05|6.59|5.09|6.49|4.99|0
1715613600000|2024-05-13 15:20:00|6.54|5.04|6.58|5.08|6.66|5.16|6.54|5.04|0
1715613900000|2024-05-13 15:25:00|6.6|5.1|6.45|4.95|6.65|5.15|6.36|4.86|0
1715614200000|2024-05-13 15:30:00|6.47|4.97|6.46|4.96|6.68|5.18|6.42|4.92|0
1715614500000|2024-05-13 15:35:00|6.47|4.97|6.49|4.99|6.53|5.03|6.46|4.96|0
1715614800000|2024-05-13 15:40:00|6.5|5|6.5|5|6.53|5.03|6.47|4.97|0
1715615100000|2024-05-13 15:45:00|6.51|5.01|6.49|4.99|6.53|5.03|6.46|4.96|0
1715615400000|2024-05-13 15:50:00|6.47|4.97|6.36|4.86|6.49|4.99|6.36|4.86|0
1715615700000|2024-05-13 15:55:00|6.35|4.85|6.4|4.9|6.41|4.91|6.35|4.85|0
1715616000000|2024-05-13 16:00:00|6.41|4.91|6.33|4.83|6.41|4.91|6.33|4.83|0
1715616300000|2024-05-13 16:05:00|6.34|4.84|6.26|4.76|6.34|4.84|6.25|4.75|0
1715616600000|2024-05-13 16:10:00|6.25|4.75|6.34|4.84|6.34|4.84|6.25|4.75|0
1715616900000|2024-05-13 16:15:00|6.33|4.83|6.3|4.8|6.37|4.87|6.28|4.78|0
1715617200000|2024-05-13 16:20:00|6.31|4.81|6.29|4.79|6.33|4.83|6.27|4.77|0
1715617500000|2024-05-13 16:25:00|6.3|4.8|6.28|4.78|6.31|4.81|6.26|4.76|0
1715617800000|2024-05-13 16:30:00|6.29|4.79|6.28|4.78|6.3|4.8|6.26|4.76|0
1715618100000|2024-05-13 16:35:00|6.27|4.77|6.3|4.8|6.31|4.81|6.26|4.76|0
1715618400000|2024-05-13 16:40:00|6.29|4.79|6.33|4.83|6.36|4.86|6.28|4.78|0
1715618700000|2024-05-13 16:45:00|6.34|4.84|6.33|4.83|6.36|4.86|6.31|4.81|0
1715619000000|2024-05-13 16:50:00|6.34|4.84|6.36|4.86|6.37|4.87|6.3|4.8|0
1715619300000|2024-05-13 16:55:00|6.38|4.88|6.38|4.88|6.38|4.88|6.33|4.83|0
1715619600000|2024-05-13 17:00:00|6.4|4.9|6.54|5.04|6.55|5.05|6.4|4.9|0
1715619900000|2024-05-13 17:05:00|6.55|5.05|6.78|5.28|6.8|5.3|6.54|5.04|0
1715620200000|2024-05-13 17:10:00|6.79|5.29|6.65|5.15|6.97|5.47|6.65|5.15|0
1715620500000|2024-05-13 17:15:00|6.66|5.16|6.53|5.03|6.7|5.2|6.5|5|0
1715620800000|2024-05-13 17:20:00|6.51|5.01|6.49|4.99|6.54|5.04|6.44|4.94|0
1715621100000|2024-05-13 17:25:00|6.48|4.98|6.45|4.95|6.53|5.03|6.44|4.94|0
1715621400000|2024-05-13 17:30:00|6.46|4.96|6.54|5.04|6.55|5.05|6.44|4.94|0
1715621700000|2024-05-13 17:35:00|6.56|5.06|6.58|5.08|6.59|5.09|6.5|5|0
1715622000000|2024-05-13 17:40:00|6.59|5.09|6.59|5.09|6.63|5.13|6.56|5.06|0
1715622300000|2024-05-13 17:45:00|6.6|5.1|6.61|5.11|6.66|5.16|6.56|5.06|0
1715622600000|2024-05-13 17:50:00|6.62|5.12|6.58|5.08|6.64|5.14|6.56|5.06|0
1715622900000|2024-05-13 17:55:00|6.59|5.09|6.52|5.02|6.6|5.1|6.51|5.01|0
1715623200000|2024-05-13 18:00:00|6.53|5.03|6.63|5.13|6.69|5.19|6.53|5.03|0
1715623500000|2024-05-13 18:05:00|6.64|5.14|6.76|5.26|6.8|5.3|6.45|4.95|0
1715623800000|2024-05-13 18:10:00|6.77|5.27|6.75|5.25|6.78|5.28|6.7|5.2|0
1715624100000|2024-05-13 18:15:00|6.74|5.24|6.68|5.18|6.77|5.27|6.68|5.18|0
1715624400000|2024-05-13 18:20:00|6.67|5.17|6.68|5.18|6.7|5.2|6.64|5.14|0
1715624700000|2024-05-13 18:25:00|6.69|5.19|6.65|5.15|6.7|5.2|6.63|5.13|0
1715625000000|2024-05-13 18:30:00|6.66|5.16|6.62|5.12|6.72|5.22|6.61|5.11|0
1715625300000|2024-05-13 18:35:00|6.61|5.11|6.59|5.09|6.63|5.13|6.58|5.08|0
1715625600000|2024-05-13 18:40:00|6.61|5.11|6.58|5.08|6.64|5.14|6.58|5.08|0
1715625900000|2024-05-13 18:45:00|6.59|5.09|6.68|5.18|6.68|5.18|6.56|5.06|0
1715626200000|2024-05-13 18:50:00|6.67|5.17|6.68|5.18|6.7|5.2|6.62|5.12|0
1715626500000|2024-05-13 18:55:00|6.69|5.19|6.59|5.09|6.7|5.2|6.59|5.09|0
1715626800000|2024-05-13 19:00:00|6.6|5.1|6.57|5.07|6.61|5.11|6.53|5.03|0
1715627100000|2024-05-13 19:05:00|6.58|5.08|6.63|5.13|6.64|5.14|6.56|5.06|0
1715627400000|2024-05-13 19:10:00|6.65|5.15|6.57|5.07|6.66|5.16|6.55|5.05|0
1715627700000|2024-05-13 19:15:00|6.56|5.06|6.51|5.01|6.57|5.07|6.49|4.99|0
1715628000000|2024-05-13 19:20:00|6.49|4.99|6.67|5.17|6.67|5.17|6.48|4.98|0
1715628300000|2024-05-13 19:25:00|6.66|5.16|6.64|5.14|6.76|5.26|6.62|5.12|0
1715628600000|2024-05-13 19:30:00|6.63|5.13|6.57|5.07|6.66|5.16|6.56|5.06|0
1715628900000|2024-05-13 19:35:00|6.58|5.08|6.53|5.03|6.59|5.09|6.5|5|0
1715629200000|2024-05-13 19:40:00|6.52|5.02|6.53|5.03|6.6|5.1|6.52|5.02|0
1715629500000|2024-05-13 19:45:00|6.54|5.04|6.65|5.15|6.67|5.17|6.54|5.04|0
1715629800000|2024-05-13 19:50:00|6.62|5.12|6.61|5.11|6.67|5.17|6.53|5.03|0
1715630100000|2024-05-13 19:55:00|6.65|5.15|6.54|5.04|6.69|5.19|6.53|5.03|0
1715630400000|2024-05-13 20:00:00|6.56|5.06|6.64|5.14|6.64|5.14|6.48|4.98|0
1715630700000|2024-05-13 20:05:00|6.65|5.15|6.71|5.21|6.71|5.21|6.65|5.15|0
1715631000000|2024-05-13 20:10:00|6.69|5.19|6.69|5.19|6.72|5.22|6.67|5.17|0
1715631300000|2024-05-13 20:15:00|6.74|5.14|6.73|5.13|6.75|5.15|6.73|5.13|0
1715631600000|2024-05-13 20:20:00|6.74|5.14|6.73|5.13|6.75|5.15|6.73|5.13|0
1715631900000|2024-05-13 20:25:00|6.72|5.12|6.72|5.12|6.73|5.13|6.71|5.11|0
1715632200000|2024-05-13 20:30:00|6.7|5.1|6.74|5.14|6.74|5.14|6.7|5.1|0
1715632500000|2024-05-13 20:35:00|6.73|5.13|6.72|5.12|6.73|5.13|6.71|5.11|0
1715632800000|2024-05-13 20:40:00|6.73|5.13|6.75|5.15|6.76|5.16|6.72|5.12|0
1715633100000|2024-05-13 20:45:00|6.73|5.13|6.76|5.16|6.76|5.16|6.73|5.13|0
1715633400000|2024-05-13 20:50:00|6.77|5.17|6.74|5.14|6.77|5.17|6.74|5.14|0
1715633700000|2024-05-13 20:55:00|6.73|5.13|6.71|5.11|6.75|5.15|6.71|5.11|0
1715634000000|2024-05-13 21:00:00|6.72|5.12|6.72|5.12|6.73|5.13|6.72|5.12|0
1715634600000|2024-05-13 21:10:00|6.7|5.1|6.71|5.11|6.72|5.12|6.7|5.1|0
1715634900000|2024-05-13 21:15:00|6.69|5.09|6.69|5.09|6.7|5.1|6.69|5.09|0
1715635200000|2024-05-13 21:20:00|6.71|5.11|6.69|5.09|6.71|5.11|6.69|5.09|0
1715635800000|2024-05-13 21:30:00|6.68|5.08|6.68|5.08|6.68|5.08|6.68|5.08|0
1715636100000|2024-05-13 21:35:00|6.69|5.09|6.69|5.09|6.69|5.09|6.69|5.09|0
1715636400000|2024-05-13 21:40:00|6.68|5.08|6.68|5.08|6.68|5.08|6.68|5.08|0
1715637300000|2024-05-13 21:55:00|6.69|5.09|6.7|5.1|6.71|5.11|6.69|5.09|0
1715637600000|2024-05-13 22:00:00|6.72|5.12|6.7|5.1|6.74|5.14|6.69|5.09|0
1715637900000|2024-05-13 22:05:00|6.69|5.09|6.69|5.09|6.71|5.11|6.69|5.09|0
1715638200000|2024-05-13 22:10:00|6.68|5.08|6.67|5.07|6.69|5.09|6.67|5.07|0
1715638500000|2024-05-13 22:15:00|6.68|5.08|6.63|5.03|6.68|5.08|6.63|5.03|0
1715638800000|2024-05-13 22:20:00|6.69|5.09|6.73|5.13|6.73|5.13|6.65|5.05|0
1715639100000|2024-05-13 22:25:00|6.72|5.12|6.71|5.11|6.73|5.13|6.68|5.08|0
1715639400000|2024-05-13 22:30:00|6.7|5.1|6.7|5.1|6.72|5.12|6.68|5.08|0
1715639700000|2024-05-13 22:35:00|6.71|5.11|6.66|5.06|6.71|5.11|6.66|5.06|0
1715640000000|2024-05-13 22:40:00|6.67|5.07|6.66|5.06|6.68|5.08|6.66|5.06|0
1715640300000|2024-05-13 22:45:00|6.67|5.07|6.65|5.05|6.67|5.07|6.65|5.05|0
1715640600000|2024-05-13 22:50:00|6.64|5.04|6.63|5.03|6.66|5.06|6.63|5.03|0
1715640900000|2024-05-13 22:55:00|6.64|5.04|6.64|5.04|6.64|5.04|6.62|5.02|0
1715641200000|2024-05-13 23:00:00|6.65|5.05|6.65|5.05|6.66|5.06|6.64|5.04|0
1715641500000|2024-05-13 23:05:00|6.66|5.06|6.66|5.06|6.66|5.06|6.65|5.05|0
1715641800000|2024-05-13 23:10:00|6.65|5.05|6.65|5.05|6.65|5.05|6.64|5.04|0
1715642100000|2024-05-13 23:15:00|6.66|5.06|6.65|5.05|6.66|5.06|6.64|5.04|0
1715642400000|2024-05-13 23:20:00|6.64|5.04|6.64|5.04|6.64|5.04|6.64|5.04|0
1715642700000|2024-05-13 23:25:00|6.62|5.02|6.61|5.01|6.62|5.02|6.61|5.01|0
1715643000000|2024-05-13 23:30:00|6.62|5.02|6.62|5.02|6.62|5.02|6.61|5.01|0
1715643300000|2024-05-13 23:35:00|6.63|5.03|6.62|5.02|6.63|5.03|6.62|5.02|0
1715643600000|2024-05-13 23:40:00|6.61|5.01|6.6|5|6.61|5.01|6.6|5|0
1715643900000|2024-05-13 23:45:00|6.59|4.99|6.57|4.97|6.59|4.99|6.57|4.97|0
1715644200000|2024-05-13 23:50:00|6.58|4.98|6.59|4.99|6.61|5.01|6.58|4.98|0
1715644500000|2024-05-13 23:55:00|6.58|4.98|6.6|5|6.6|5|6.58|4.98|0
1715644800000|2024-05-14 00:00:00|6.59|4.99|6.6|5|6.62|5.02|6.58|4.98|0
1715645100000|2024-05-14 00:05:00|6.61|5.01|6.57|4.97|6.61|5.01|6.57|4.97|0
1715645400000|2024-05-14 00:10:00|6.58|4.98|6.57|4.97|6.58|4.98|6.56|4.96|0
1715645700000|2024-05-14 00:15:00|6.53|5.03|6.54|5.04|6.54|5.04|6.53|5.03|0
1715646000000|2024-05-14 00:20:00|6.53|5.03|6.49|4.99|6.53|5.03|6.48|4.98|0
1715646300000|2024-05-14 00:25:00|6.5|5|6.5|5|6.5|5|6.49|4.99|0
1715646600000|2024-05-14 00:30:00|6.49|4.99|6.52|5.02|6.52|5.02|6.49|4.99|0
1715646900000|2024-05-14 00:35:00|6.51|5.01|6.49|4.99|6.52|5.02|6.49|4.99|0
1715647200000|2024-05-14 00:40:00|6.5|5|6.55|5.05|6.55|5.05|6.5|5|0
1715647500000|2024-05-14 00:45:00|6.56|5.06|6.61|5.11|6.62|5.12|6.56|5.06|0
1715647800000|2024-05-14 00:50:00|6.62|5.12|6.57|5.07|6.62|5.12|6.57|5.07|0
1715648100000|2024-05-14 00:55:00|6.58|5.08|6.57|5.07|6.6|5.1|6.56|5.06|0
1715648400000|2024-05-14 01:00:00|6.58|5.08|6.55|5.05|6.58|5.08|6.55|5.05|0
1715648700000|2024-05-14 01:05:00|6.56|5.06|6.58|5.08|6.59|5.09|6.55|5.05|0
1715649000000|2024-05-14 01:10:00|6.59|5.09|6.62|5.12|6.64|5.14|6.59|5.09|0
1715649300000|2024-05-14 01:15:00|6.64|5.14|6.62|5.12|6.65|5.15|6.61|5.11|0
1715649600000|2024-05-14 01:20:00|6.61|5.11|6.71|5.21|6.73|5.23|6.61|5.11|0
1715649900000|2024-05-14 01:25:00|6.7|5.2|6.7|5.2|6.72|5.22|6.7|5.2|0
1715650200000|2024-05-14 01:30:00|6.71|5.21|6.7|5.2|6.72|5.22|6.7|5.2|0
1715650500000|2024-05-14 01:35:00|6.69|5.19|6.7|5.2|6.71|5.21|6.66|5.16|0
1715650800000|2024-05-14 01:40:00|6.71|5.21|6.69|5.19|6.73|5.23|6.69|5.19|0
1715651100000|2024-05-14 01:45:00|6.7|5.2|6.68|5.18|6.7|5.2|6.67|5.17|0
1715651400000|2024-05-14 01:50:00|6.67|5.17|6.67|5.17|6.68|5.18|6.65|5.15|0
1715651700000|2024-05-14 01:55:00|6.66|5.16|6.66|5.16|6.67|5.17|6.65|5.15|0
1715652000000|2024-05-14 02:00:00|6.65|5.15|6.66|5.16|6.67|5.17|6.64|5.14|0
1715652300000|2024-05-14 02:05:00|6.67|5.17|6.66|5.16|6.68|5.18|6.66|5.16|0
1715652600000|2024-05-14 02:10:00|6.65|5.15|6.66|5.16|6.67|5.17|6.64|5.14|0
1715652900000|2024-05-14 02:15:00|6.64|5.14|6.65|5.15|6.67|5.17|6.64|5.14|0
1715653200000|2024-05-14 02:20:00|6.64|5.14|6.65|5.15|6.65|5.15|6.64|5.14|0
1715653500000|2024-05-14 02:25:00|6.66|5.16|6.65|5.15|6.67|5.17|6.65|5.15|0
1715653800000|2024-05-14 02:30:00|6.66|5.16|6.64|5.14|6.66|5.16|6.64|5.14|0
1715654100000|2024-05-14 02:35:00|6.65|5.15|6.64|5.14|6.66|5.16|6.64|5.14|0
1715654400000|2024-05-14 02:40:00|6.65|5.15|6.64|5.14|6.65|5.15|6.64|5.14|0
1715654700000|2024-05-14 02:45:00|6.62|5.12|6.67|5.17|6.67|5.17|6.62|5.12|0
1715655000000|2024-05-14 02:50:00|6.66|5.16|6.67|5.17|6.67|5.17|6.66|5.16|0
1715655300000|2024-05-14 02:55:00|6.68|5.18|6.69|5.19|6.69|5.19|6.68|5.18|0
1715655600000|2024-05-14 03:00:00|6.68|5.18|6.68|5.18|6.69|5.19|6.68|5.18|0
1715655900000|2024-05-14 03:05:00|6.69|5.19|6.7|5.2|6.7|5.2|6.67|5.17|0
1715656200000|2024-05-14 03:10:00|6.69|5.19|6.67|5.17|6.69|5.19|6.67|5.17|0
1715656500000|2024-05-14 03:15:00|6.68|5.18|6.67|5.17|6.7|5.2|6.67|5.17|0
1715656800000|2024-05-14 03:20:00|6.66|5.16|6.72|5.22|6.72|5.22|6.66|5.16|0
1715657100000|2024-05-14 03:25:00|6.73|5.23|6.71|5.21|6.73|5.23|6.71|5.21|0
1715657400000|2024-05-14 03:30:00|6.73|5.23|6.72|5.22|6.73|5.23|6.71|5.21|0
1715657700000|2024-05-14 03:35:00|6.74|5.24|6.7|5.2|6.74|5.24|6.7|5.2|0
1715658000000|2024-05-14 03:40:00|6.69|5.19|6.71|5.21|6.71|5.21|6.68|5.18|0
1715658300000|2024-05-14 03:45:00|6.7|5.2|6.7|5.2|6.72|5.22|6.69|5.19|0
1715658600000|2024-05-14 03:50:00|6.71|5.21|6.72|5.22|6.73|5.23|6.7|5.2|0
1715658900000|2024-05-14 03:55:00|6.73|5.23|6.7|5.2|6.73|5.23|6.7|5.2|0
1715659200000|2024-05-14 04:00:00|6.69|5.19|6.72|5.22|6.72|5.22|6.69|5.19|0
1715659500000|2024-05-14 04:05:00|6.71|5.21|6.68|5.18|6.71|5.21|6.68|5.18|0
1715659800000|2024-05-14 04:10:00|6.69|5.19|6.69|5.19|6.69|5.19|6.68|5.18|0
1715660100000|2024-05-14 04:15:00|6.7|5.2|6.69|5.19|6.7|5.2|6.68|5.18|0
1715660400000|2024-05-14 04:20:00|6.68|5.18|6.68|5.18|6.69|5.19|6.67|5.17|0
1715660700000|2024-05-14 04:25:00|6.69|5.19|6.65|5.15|6.69|5.19|6.65|5.15|0
1715661000000|2024-05-14 04:30:00|6.66|5.16|6.64|5.14|6.66|5.16|6.64|5.14|0
1715661300000|2024-05-14 04:35:00|6.63|5.13|6.64|5.14|6.65|5.15|6.62|5.12|0
1715661600000|2024-05-14 04:40:00|6.63|5.13|6.64|5.14|6.64|5.14|6.63|5.13|0
1715661900000|2024-05-14 04:45:00|6.63|5.13|6.64|5.14|6.64|5.14|6.61|5.11|0
1715662200000|2024-05-14 04:50:00|6.65|5.15|6.65|5.15|6.65|5.15|6.65|5.15|0
1715662500000|2024-05-14 04:55:00|6.66|5.16|6.64|5.14|6.66|5.16|6.63|5.13|0
1715662800000|2024-05-14 05:00:00|6.63|5.13|6.62|5.12|6.64|5.14|6.62|5.12|0
1715663100000|2024-05-14 05:05:00|6.61|5.11|6.63|5.13|6.63|5.13|6.61|5.11|0
1715663400000|2024-05-14 05:10:00|6.62|5.12|6.61|5.11|6.64|5.14|6.61|5.11|0
1715663700000|2024-05-14 05:15:00|6.62|5.12|6.58|5.08|6.62|5.12|6.57|5.07|0
1715664000000|2024-05-14 05:20:00|6.57|5.07|6.54|5.04|6.57|5.07|6.53|5.03|0
1715664300000|2024-05-14 05:25:00|6.53|5.03|6.56|5.06|6.56|5.06|6.52|5.02|0
1715664600000|2024-05-14 05:30:00|6.55|5.05|6.57|5.07|6.58|5.08|6.55|5.05|0
1715664900000|2024-05-14 05:35:00|6.56|5.06|6.53|5.03|6.58|5.08|6.52|5.02|0
1715665200000|2024-05-14 05:40:00|6.54|5.04|6.55|5.05|6.58|5.08|6.52|5.02|0
1715665500000|2024-05-14 05:45:00|6.57|5.07|6.55|5.05|6.58|5.08|6.53|5.03|0
1715665800000|2024-05-14 05:50:00|6.54|5.04|6.55|5.05|6.55|5.05|6.54|5.04|0
1715666100000|2024-05-14 05:55:00|6.54|5.04|6.48|4.98|6.54|5.04|6.48|4.98|0
1715666400000|2024-05-14 06:00:00|6.51|5.01|6.52|5.02|6.53|5.03|6.48|4.98|0
1715666700000|2024-05-14 06:05:00|6.53|5.03|6.51|5.01|6.53|5.03|6.48|4.98|0
1715667000000|2024-05-14 06:10:00|6.5|5|6.49|4.99|6.51|5.01|6.47|4.97|0
1715667300000|2024-05-14 06:15:00|6.5|5|6.6|5.1|6.61|5.11|6.48|4.98|0
1715667600000|2024-05-14 06:20:00|6.61|5.11|6.62|5.12|6.63|5.13|6.6|5.1|0
1715667900000|2024-05-14 06:25:00|6.63|5.13|6.64|5.14|6.64|5.14|6.62|5.12|0
1715668200000|2024-05-14 06:30:00|6.63|5.13|6.62|5.12|6.67|5.17|6.62|5.12|0
1715668500000|2024-05-14 06:35:00|6.63|5.13|6.61|5.11|6.63|5.13|6.6|5.1|0
1715668800000|2024-05-14 06:40:00|6.62|5.12|6.59|5.09|6.62|5.12|6.59|5.09|0
1715669100000|2024-05-14 06:45:00|6.61|5.11|6.6|5.1|6.62|5.12|6.59|5.09|0
1715669400000|2024-05-14 06:50:00|6.62|5.12|6.61|5.11|6.63|5.13|6.61|5.11|0
1715669700000|2024-05-14 06:55:00|6.62|5.12|6.62|5.12|6.64|5.14|6.61|5.11|0
1715670000000|2024-05-14 07:00:00|6.64|5.14|6.66|5.16|6.66|5.16|6.62|5.12|0
1715670300000|2024-05-14 07:05:00|6.67|5.17|6.67|5.17|6.69|5.19|6.62|5.12|0
1715670600000|2024-05-14 07:10:00|6.66|5.16|6.63|5.13|6.67|5.17|6.62|5.12|0
1715670900000|2024-05-14 07:15:00|6.64|5.14|6.61|5.11|6.65|5.15|6.61|5.11|0
1715671200000|2024-05-14 07:20:00|6.62|5.12|6.61|5.11|6.63|5.13|6.58|5.08|0
1715671500000|2024-05-14 07:25:00|6.6|5.1|6.62|5.12|6.62|5.12|6.58|5.08|0
1715671800000|2024-05-14 07:30:00|6.61|5.11|6.66|5.16|6.67|5.17|6.6|5.1|0
1715672100000|2024-05-14 07:35:00|6.65|5.15|6.61|5.11|6.67|5.17|6.61|5.11|0
1715672400000|2024-05-14 07:40:00|6.6|5.1|6.59|5.09|6.61|5.11|6.58|5.08|0
1715672700000|2024-05-14 07:45:00|6.6|5.1|6.59|5.09|6.61|5.11|6.58|5.08|0
1715673000000|2024-05-14 07:50:00|6.58|5.08|6.58|5.08|6.59|5.09|6.54|5.04|0
1715673300000|2024-05-14 07:55:00|6.57|5.07|6.56|5.06|6.58|5.08|6.55|5.05|0
1715673600000|2024-05-14 08:00:00|6.55|5.05|6.55|5.05|6.59|5.09|6.54|5.04|0
1715673900000|2024-05-14 08:05:00|6.56|5.06|6.59|5.09|6.59|5.09|6.55|5.05|0
1715674200000|2024-05-14 08:10:00|6.61|5.11|6.58|5.08|6.61|5.11|6.57|5.07|0
1715674500000|2024-05-14 08:15:00|6.59|5.09|6.88|5.38|6.91|5.41|6.57|5.07|0
1715674800000|2024-05-14 08:20:00|6.87|5.37|6.83|5.33|6.88|5.38|6.83|5.33|0
1715675100000|2024-05-14 08:25:00|6.85|5.35|6.86|5.36|6.86|5.36|6.82|5.32|0
1715675400000|2024-05-14 08:30:00|6.87|5.37|6.82|5.32|6.87|5.37|6.81|5.31|0
1715675700000|2024-05-14 08:35:00|6.81|5.31|6.82|5.32|6.82|5.32|6.8|5.3|0
1715676000000|2024-05-14 08:40:00|6.83|5.33|6.85|5.35|6.85|5.35|6.81|5.31|0
1715676300000|2024-05-14 08:45:00|6.84|5.34|6.83|5.33|6.85|5.35|6.82|5.32|0
1715676600000|2024-05-14 08:50:00|6.82|5.32|6.83|5.33|6.84|5.34|6.81|5.31|0
1715676900000|2024-05-14 08:55:00|6.81|5.31|6.81|5.31|6.83|5.33|6.8|5.3|0
1715677200000|2024-05-14 09:00:00|6.82|5.32|6.7|5.5|6.85|5.5|6.66|5.3|0
1715677500000|2024-05-14 09:05:00|6.69|5.49|6.65|5.45|6.7|5.5|6.65|5.45|0
1715677800000|2024-05-14 09:10:00|6.66|5.46|6.65|5.45|6.66|5.46|6.61|5.41|0
1715678100000|2024-05-14 09:15:00|6.64|5.44|6.67|5.47|6.68|5.48|6.64|5.44|0
1715678400000|2024-05-14 09:20:00|6.66|5.46|6.67|5.47|6.68|5.48|6.66|5.46|0
1715678700000|2024-05-14 09:25:00|6.68|5.48|6.69|5.49|6.7|5.5|6.67|5.47|0
1715679000000|2024-05-14 09:30:00|6.7|5.5|6.72|5.52|6.72|5.52|6.7|5.5|0
1715679300000|2024-05-14 09:35:00|6.73|5.53|6.72|5.52|6.76|5.56|6.72|5.52|0
1715679600000|2024-05-14 09:40:00|6.71|5.51|6.72|5.52|6.73|5.53|6.71|5.51|0
1715679900000|2024-05-14 09:45:00|6.73|5.53|6.7|5.5|6.74|5.54|6.7|5.5|0
1715680200000|2024-05-14 09:50:00|6.71|5.51|6.68|5.48|6.71|5.51|6.66|5.46|0
1715680500000|2024-05-14 09:55:00|6.67|5.47|6.64|5.44|6.67|5.47|6.64|5.44|0
1715680800000|2024-05-14 10:00:00|6.68|5.48|6.66|5.46|6.7|5.5|6.63|5.43|0
1715681100000|2024-05-14 10:05:00|6.67|5.47|6.69|5.49|6.69|5.49|6.66|5.46|0
1715681400000|2024-05-14 10:10:00|6.7|5.5|6.71|5.51|6.71|5.51|6.69|5.49|0
1715681700000|2024-05-14 10:15:00|6.7|5.5|6.7|5.5|6.72|5.52|6.69|5.49|0
1715682000000|2024-05-14 10:20:00|6.71|5.51|6.69|5.49|6.71|5.51|6.69|5.49|0
1715682300000|2024-05-14 10:25:00|6.7|5.5|6.68|5.48|6.7|5.5|6.67|5.47|0
1715682600000|2024-05-14 10:30:00|6.67|5.47|6.71|5.51|6.71|5.51|6.67|5.47|0
1715682900000|2024-05-14 10:35:00|6.69|5.49|6.7|5.5|6.72|5.52|6.68|5.48|0
1715683200000|2024-05-14 10:40:00|6.71|5.51|6.67|5.47|6.71|5.51|6.66|5.46|0
1715683500000|2024-05-14 10:45:00|6.66|5.46|6.67|5.47|6.67|5.47|6.65|5.45|0
1715683800000|2024-05-14 10:50:00|6.66|5.46|6.61|5.41|6.66|5.46|6.6|5.4|0
1715684100000|2024-05-14 10:55:00|6.62|5.42|6.61|5.41|6.63|5.43|6.6|5.4|0
1715684400000|2024-05-14 11:00:00|6.62|5.42|6.62|5.42|6.63|5.43|6.6|5.4|0
1715684700000|2024-05-14 11:05:00|6.63|5.43|6.67|5.47|6.67|5.47|6.62|5.42|0
1715685000000|2024-05-14 11:10:00|6.66|5.46|6.6|5.4|6.67|5.47|6.59|5.39|0
1715685300000|2024-05-14 11:15:00|6.59|5.39|6.59|5.39|6.63|5.43|6.59|5.39|0
1715685600000|2024-05-14 11:20:00|6.58|5.38|6.6|5.4|6.61|5.41|6.58|5.38|0
1715685900000|2024-05-14 11:25:00|6.61|5.41|6.66|5.46|6.66|5.46|6.59|5.39|0
1715686200000|2024-05-14 11:30:00|6.67|5.47|6.68|5.48|6.7|5.5|6.67|5.47|0
1715686500000|2024-05-14 11:35:00|6.69|5.49|6.67|5.47|6.69|5.49|6.63|5.43|0
1715686800000|2024-05-14 11:40:00|6.65|5.45|6.63|5.43|6.66|5.46|6.62|5.42|0
1715687100000|2024-05-14 11:45:00|6.64|5.44|6.65|5.45|6.65|5.45|6.62|5.42|0
1715687400000|2024-05-14 11:50:00|6.66|5.46|6.64|5.44|6.66|5.46|6.63|5.43|0
1715687700000|2024-05-14 11:55:00|6.65|5.45|6.64|5.44|6.66|5.46|6.64|5.44|0
1715688000000|2024-05-14 12:00:00|6.66|5.46|6.62|5.42|6.71|5.51|6.61|5.41|0
1715688300000|2024-05-14 12:05:00|6.61|5.41|6.6|5.4|6.61|5.41|6.58|5.38|0
1715688600000|2024-05-14 12:10:00|6.61|5.41|6.58|5.38|6.61|5.41|6.55|5.35|0
1715688900000|2024-05-14 12:15:00|6.59|5.39|6.74|5.54|6.75|5.55|6.58|5.38|0
1715689200000|2024-05-14 12:20:00|6.73|5.53|6.69|5.49|6.73|5.53|6.64|5.44|0
1715689500000|2024-05-14 12:25:00|6.7|5.5|6.69|5.49|6.72|5.52|6.67|5.47|0
1715689800000|2024-05-14 12:30:00|7.06|5.86|7.28|6.08|8.14|6.94|7.06|5.86|0
1715690100000|2024-05-14 12:35:00|7.1|5.9|6.9|5.7|7.18|5.98|6.73|5.53|0
1715690400000|2024-05-14 12:40:00|6.87|5.67|6.71|5.51|6.89|5.69|6.65|5.45|0
1715690700000|2024-05-14 12:45:00|6.74|5.54|7.31|6.11|7.31|6.11|6.68|5.48|0
1715691000000|2024-05-14 12:50:00|6.87|5.67|6.71|5.51|6.87|5.67|6.68|5.48|0
1715691300000|2024-05-14 12:55:00|6.72|5.52|6.77|5.57|6.8|5.6|6.62|5.42|0
1715691600000|2024-05-14 13:00:00|6.76|5.56|6.92|5.72|6.94|5.74|6.76|5.56|0
1715691900000|2024-05-14 13:05:00|6.91|5.71|6.81|5.61|6.92|5.72|6.76|5.56|0
1715692200000|2024-05-14 13:10:00|6.78|5.58|6.48|5.28|6.83|5.63|6.4|5.2|0
1715692500000|2024-05-14 13:15:00|6.47|5.27|6.49|5.29|6.5|5.3|6.39|5.19|0
1715692800000|2024-05-14 13:20:00|6.48|5.28|6.53|5.33|6.58|5.38|6.46|5.26|0
1715693100000|2024-05-14 13:25:00|6.54|5.34|6.52|5.32|6.57|5.37|6.49|5.29|0
1715693400000|2024-05-14 13:30:00|6.49|5.29|6.56|5.36|6.58|5.38|6.39|5.19|0
1715693700000|2024-05-14 13:35:00|6.61|5.41|6.46|5.26|6.63|5.43|6.44|5.24|0
1715694000000|2024-05-14 13:40:00|6.45|5.25|6.34|5.14|6.48|5.28|6.28|5.08|0
1715694300000|2024-05-14 13:45:00|6.33|5.13|6.84|5.64|6.86|5.66|6.28|5.08|0
1715694600000|2024-05-14 13:50:00|6.8|5.6|6.79|5.59|6.86|5.66|6.75|5.55|0
1715694900000|2024-05-14 13:55:00|6.78|5.58|6.93|5.73|6.94|5.74|6.78|5.58|0
1715695200000|2024-05-14 14:00:00|6.92|5.72|6.85|5.65|6.94|5.74|6.77|5.57|0
1715695500000|2024-05-14 14:05:00|6.86|5.66|6.65|5.45|6.89|5.69|6.65|5.45|0
1715695800000|2024-05-14 14:10:00|6.63|5.43|6.75|5.55|6.79|5.59|6.59|5.39|0
1715696100000|2024-05-14 14:15:00|6.74|5.54|6.99|5.79|7.05|5.85|6.72|5.52|0
1715696400000|2024-05-14 14:20:00|6.98|5.78|6.39|5.19|6.98|5.78|6.39|5.19|0
1715696700000|2024-05-14 14:25:00|6.38|5.18|6.42|5.22|6.55|5.35|6.29|5.09|0
1715697000000|2024-05-14 14:30:00|6.43|5.23|6.5|5.3|6.55|5.35|6.41|5.21|0
1715697300000|2024-05-14 14:35:00|6.51|5.31|6.69|5.49|7.11|5.91|6.49|5.29|0
1715697600000|2024-05-14 14:40:00|6.7|5.5|6.66|5.46|6.87|5.67|6.66|5.46|0
1715697900000|2024-05-14 14:45:00|6.67|5.47|6.67|5.47|6.78|5.58|6.59|5.39|0
1715698200000|2024-05-14 14:50:00|6.68|5.48|6.65|5.45|6.71|5.51|6.56|5.36|0
1715698500000|2024-05-14 14:55:00|6.64|5.44|6.38|5.18|6.67|5.47|6.38|5.18|0
1715698800000|2024-05-14 15:00:00|6.37|5.17|6.42|5.22|6.48|5.28|6.32|5.12|0
1715699100000|2024-05-14 15:05:00|6.43|5.23|6.31|5.11|6.64|5.44|6.31|5.11|0
1715699400000|2024-05-14 15:10:00|6.3|5.1|6.31|5.11|6.35|5.15|6.29|5.09|0
1715699700000|2024-05-14 15:15:00|6.3|5.1|6.35|5.15|6.37|5.17|6.16|4.96|0
1715700000000|2024-05-14 15:20:00|6.34|5.14|6.35|5.15|6.4|5.2|6.32|5.12|0
1715700300000|2024-05-14 15:25:00|6.38|5.18|6.24|5.04|6.39|5.19|6.24|5.04|0
1715700600000|2024-05-14 15:30:00|6.27|5.07|6.47|5.27|6.47|5.27|6.27|5.07|0
1715700900000|2024-05-14 15:35:00|6.46|5.26|6.53|5.33|6.56|5.36|6.46|5.26|0
1715701200000|2024-05-14 15:40:00|6.52|5.32|6.56|5.36|6.59|5.39|6.44|5.24|0
1715701500000|2024-05-14 15:45:00|6.55|5.35|6.55|5.35|6.66|5.46|6.52|5.32|0
1715701800000|2024-05-14 15:50:00|6.56|5.36|6.54|5.34|6.57|5.37|6.48|5.28|0
1715702100000|2024-05-14 15:55:00|6.53|5.33|6.61|5.41|6.62|5.42|6.52|5.32|0
1715702400000|2024-05-14 16:00:00|6.63|5.43|6.63|5.43|6.68|5.48|6.59|5.39|0
1715702700000|2024-05-14 16:05:00|6.64|5.44|6.55|5.35|6.66|5.46|6.53|5.33|0
1715703000000|2024-05-14 16:10:00|6.54|5.34|6.58|5.38|6.61|5.41|6.52|5.32|0
1715703300000|2024-05-14 16:15:00|6.57|5.37|6.62|5.42|6.64|5.44|6.57|5.37|0
1715703600000|2024-05-14 16:20:00|6.63|5.43|6.71|5.51|6.73|5.53|6.61|5.41|0
1715703900000|2024-05-14 16:25:00|6.72|5.52|6.67|5.47|6.73|5.53|6.66|5.46|0
1715704200000|2024-05-14 16:30:00|6.68|5.48|6.69|5.49|6.74|5.54|6.66|5.46|0
1715704500000|2024-05-14 16:35:00|6.68|5.48|6.74|5.54|6.76|5.56|6.65|5.45|0
1715704800000|2024-05-14 16:40:00|6.75|5.55|6.75|5.55|6.76|5.56|6.68|5.48|0
1715705100000|2024-05-14 16:45:00|6.76|5.56|6.72|5.52|6.78|5.58|6.69|5.49|0
1715705400000|2024-05-14 16:50:00|6.71|5.51|6.72|5.52|6.75|5.55|6.62|5.42|0
1715705700000|2024-05-14 16:55:00|6.71|5.51|6.65|5.45|6.72|5.52|6.64|5.44|0
1715706000000|2024-05-14 17:00:00|6.64|5.44|6.72|5.52|6.79|5.59|6.63|5.43|0
1715706300000|2024-05-14 17:05:00|6.71|5.51|6.76|5.56|6.82|5.62|6.71|5.51|0
1715706600000|2024-05-14 17:10:00|6.78|5.58|6.79|5.59|6.81|5.61|6.71|5.51|0
1715706900000|2024-05-14 17:15:00|6.8|5.6|6.72|5.52|6.83|5.63|6.72|5.52|0
1715707200000|2024-05-14 17:20:00|6.73|5.53|6.39|5.19|6.77|5.57|6.37|5.17|0
1715707500000|2024-05-14 17:25:00|6.4|5.2|6.31|5.11|6.4|5.2|6.3|5.1|0
1715707800000|2024-05-14 17:30:00|6.3|5.1|6.32|5.12|6.35|5.15|6.28|5.08|0
1715708100000|2024-05-14 17:35:00|6.34|5.14|6.28|5.08|6.34|5.14|6.25|5.05|0
1715708400000|2024-05-14 17:40:00|6.27|5.07|6.14|4.94|6.27|5.07|6.13|4.93|0
1715708700000|2024-05-14 17:45:00|6.15|4.95|6.21|5.01|6.21|5.01|6.15|4.95|0
1715709000000|2024-05-14 17:50:00|6.2|5|6.2|5|6.28|5.08|6.19|4.99|0
1715709300000|2024-05-14 17:55:00|6.21|5.01|6.21|5.01|6.25|5.05|6.18|4.98|0
1715709600000|2024-05-14 18:00:00|6.2|5|6.11|4.91|6.22|5.02|6.11|4.91|0
1715709900000|2024-05-14 18:05:00|6.12|4.92|6.24|5.04|6.25|5.05|6|4.8|0
1715710200000|2024-05-14 18:10:00|6.23|5.03|5.73|4.53|6.24|5.04|5.68|4.48|0
1715710500000|2024-05-14 18:15:00|5.71|4.51|5.68|4.48|5.73|4.53|5.66|4.46|0
1715710800000|2024-05-14 18:20:00|5.67|4.47|5.65|4.45|5.69|4.49|5.65|4.45|0
1715711100000|2024-05-14 18:25:00|5.66|4.46|5.66|4.46|5.7|4.5|5.65|4.45|0
1715711400000|2024-05-14 18:30:00|5.67|4.47|5.51|4.31|5.71|4.51|5.48|4.28|0
1715711700000|2024-05-14 18:35:00|5.49|4.29|5.4|4.2|5.55|4.35|5.4|4.2|0
1715712000000|2024-05-14 18:40:00|5.39|4.19|5.64|4.44|5.65|4.45|5.2|4|0
1715712300000|2024-05-14 18:45:00|5.63|4.43|5.82|4.62|5.9|4.7|5.63|4.43|0
1715712600000|2024-05-14 18:50:00|5.81|4.61|5.78|4.58|5.87|4.67|5.77|4.57|0
1715712900000|2024-05-14 18:55:00|5.79|4.59|5.74|4.54|5.79|4.59|5.7|4.5|0
1715713200000|2024-05-14 19:00:00|5.73|4.53|5.75|4.55|5.78|4.58|5.69|4.49|0
1715713500000|2024-05-14 19:05:00|5.76|4.56|5.76|4.56|5.84|4.64|5.76|4.56|0
1715713800000|2024-05-14 19:10:00|5.75|4.55|5.76|4.56|5.77|4.57|5.67|4.47|0
1715714100000|2024-05-14 19:15:00|5.77|4.57|5.65|4.45|5.8|4.6|5.62|4.42|0
1715714400000|2024-05-14 19:20:00|5.66|4.46|5.62|4.42|5.68|4.48|5.53|4.33|0
1715714700000|2024-05-14 19:25:00|5.64|4.44|5.65|4.45|5.72|4.52|5.63|4.43|0
1715715000000|2024-05-14 19:30:00|5.67|4.47|5.67|4.47|5.71|4.51|5.65|4.45|0
1715715300000|2024-05-14 19:35:00|5.68|4.48|5.73|4.53|5.75|4.55|5.68|4.48|0
1715715600000|2024-05-14 19:40:00|5.74|4.54|5.56|4.36|5.74|4.54|5.56|4.36|0
1715715900000|2024-05-14 19:45:00|5.58|4.38|5.71|4.51|5.71|4.51|5.56|4.36|0
1715716200000|2024-05-14 19:50:00|5.66|4.46|5.52|4.32|5.7|4.5|5.52|4.32|0
1715716500000|2024-05-14 19:55:00|5.54|4.34|5.72|4.52|5.72|4.52|5.51|4.31|0
1715716800000|2024-05-14 20:00:00|5.71|4.51|5.71|4.51|5.78|4.58|5.68|4.48|0
1715717100000|2024-05-14 20:05:00|5.7|4.5|5.74|4.54|5.77|4.57|5.67|4.47|0
1715717400000|2024-05-14 20:10:00|5.75|4.55|5.72|4.52|5.75|4.55|5.71|4.51|0
1715717700000|2024-05-14 20:15:00|5.82|4.42|5.85|4.45|5.85|4.45|5.82|4.42|0
1715718000000|2024-05-14 20:20:00|5.86|4.46|5.87|4.47|5.87|4.47|5.85|4.45|0
1715718300000|2024-05-14 20:25:00|5.86|4.46|5.86|4.46|5.87|4.47|5.86|4.46|0
1715718600000|2024-05-14 20:30:00|5.85|4.45|5.84|4.44|5.86|4.46|5.84|4.44|0
1715718900000|2024-05-14 20:35:00|5.83|4.43|5.86|4.46|5.86|4.46|5.83|4.43|0
1715719200000|2024-05-14 20:40:00|5.85|4.45|5.87|4.47|5.87|4.47|5.85|4.45|0
1715719500000|2024-05-14 20:45:00|5.86|4.46|5.83|4.43|5.86|4.46|5.83|4.43|0
1715719800000|2024-05-14 20:50:00|5.82|4.42|5.83|4.43|5.83|4.43|5.81|4.41|0
1715720100000|2024-05-14 20:55:00|5.82|4.42|5.78|4.38|5.83|4.43|5.78|4.38|0
1715720400000|2024-05-14 21:00:00|5.79|4.39|5.77|4.37|5.79|4.39|5.77|4.37|0
1715720700000|2024-05-14 21:05:00|5.78|4.38|5.78|4.38|5.78|4.38|5.77|4.37|0
1715721000000|2024-05-14 21:10:00|5.8|4.4|5.79|4.39|5.81|4.41|5.78|4.38|0
1715721300000|2024-05-14 21:15:00|5.8|4.4|5.83|4.43|5.84|4.44|5.8|4.4|0
1715721600000|2024-05-14 21:20:00|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1715721900000|2024-05-14 21:25:00|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1715722500000|2024-05-14 21:35:00|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1715722800000|2024-05-14 21:40:00|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1715723100000|2024-05-14 21:45:00|5.8|4.4|5.8|4.4|5.81|4.41|5.79|4.39|0
1715723400000|2024-05-14 21:50:00|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1715723700000|2024-05-14 21:55:00|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1715724000000|2024-05-14 22:00:00|5.85|4.45|5.8|4.4|5.86|4.46|5.8|4.4|0
1715724300000|2024-05-14 22:05:00|5.79|4.39|5.76|4.36|5.8|4.4|5.75|4.35|0
1715724600000|2024-05-14 22:10:00|5.75|4.35|5.73|4.33|5.75|4.35|5.73|4.33|0
1715724900000|2024-05-14 22:15:00|5.74|4.34|5.71|4.31|5.74|4.34|5.71|4.31|0
1715725200000|2024-05-14 22:20:00|5.72|4.32|5.72|4.32|5.72|4.32|5.7|4.3|0
1715725500000|2024-05-14 22:25:00|5.71|4.31|5.67|4.27|5.72|4.32|5.66|4.26|0
1715725800000|2024-05-14 22:30:00|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1715726100000|2024-05-14 22:35:00|5.66|4.26|5.65|4.25|5.68|4.28|5.65|4.25|0
1715726400000|2024-05-14 22:40:00|5.66|4.26|5.64|4.24|5.66|4.26|5.64|4.24|0
1715726700000|2024-05-14 22:45:00|5.63|4.23|5.61|4.21|5.64|4.24|5.61|4.21|0
1715727000000|2024-05-14 22:50:00|5.62|4.22|5.61|4.21|5.62|4.22|5.6|4.2|0
1715727300000|2024-05-14 22:55:00|5.6|4.2|5.59|4.19|5.6|4.2|5.58|4.18|0
1715727600000|2024-05-14 23:00:00|5.6|4.2|5.6|4.2|5.61|4.21|5.59|4.19|0
1715727900000|2024-05-14 23:05:00|5.61|4.21|5.64|4.24|5.64|4.24|5.6|4.2|0
1715728200000|2024-05-14 23:10:00|5.63|4.23|5.62|4.22|5.64|4.24|5.61|4.21|0
1715728500000|2024-05-14 23:15:00|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1715728800000|2024-05-14 23:20:00|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1715729100000|2024-05-14 23:25:00|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1715729400000|2024-05-14 23:30:00|5.63|4.23|5.64|4.24|5.65|4.25|5.63|4.23|0
1715729700000|2024-05-14 23:35:00|5.63|4.23|5.66|4.26|5.66|4.26|5.63|4.23|0
1715730000000|2024-05-14 23:40:00|5.65|4.25|5.64|4.24|5.66|4.26|5.64|4.24|0
1715730300000|2024-05-14 23:45:00|5.65|4.25|5.65|4.25|5.66|4.26|5.63|4.23|0
1715730600000|2024-05-14 23:50:00|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1715730900000|2024-05-14 23:55:00|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1715731200000|2024-05-15 00:00:00|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1715731500000|2024-05-15 00:05:00|5.6|4.2|5.61|4.21|5.62|4.22|5.58|4.18|0
1715731800000|2024-05-15 00:10:00|5.6|4.2|5.59|4.19|5.61|4.21|5.58|4.18|0
1715732100000|2024-05-15 00:15:00|5.49|4.29|5.48|4.28|5.49|4.29|5.47|4.27|0
1715732400000|2024-05-15 00:20:00|5.47|4.27|5.51|4.31|5.51|4.31|5.47|4.27|0
1715732700000|2024-05-15 00:25:00|5.52|4.32|5.71|4.51|5.78|4.58|5.49|4.29|0
1715733000000|2024-05-15 00:30:00|5.7|4.5|5.75|4.55|5.75|4.55|5.7|4.5|0
1715733300000|2024-05-15 00:35:00|5.74|4.54|5.84|4.64|5.85|4.65|5.74|4.54|0
1715733600000|2024-05-15 00:40:00|5.83|4.63|5.81|4.61|5.85|4.65|5.81|4.61|0
1715733900000|2024-05-15 00:45:00|5.82|4.62|5.78|4.58|5.82|4.62|5.76|4.56|0
1715734200000|2024-05-15 00:50:00|5.77|4.57|5.78|4.58|5.8|4.6|5.77|4.57|0
1715734500000|2024-05-15 00:55:00|5.79|4.59|5.76|4.56|5.79|4.59|5.76|4.56|0
1715734800000|2024-05-15 01:00:00|5.77|4.57|5.75|4.55|5.77|4.57|5.75|4.55|0
1715735100000|2024-05-15 01:05:00|5.76|4.56|5.73|4.53|5.76|4.56|5.73|4.53|0
1715735400000|2024-05-15 01:10:00|5.74|4.54|5.74|4.54|5.74|4.54|5.71|4.51|0
1715735700000|2024-05-15 01:15:00|5.73|4.53|5.75|4.55|5.78|4.58|5.73|4.53|0
1715736000000|2024-05-15 01:20:00|5.76|4.56|5.72|4.52|5.77|4.57|5.72|4.52|0
1715736300000|2024-05-15 01:25:00|5.71|4.51|5.67|4.47|5.71|4.51|5.67|4.47|0
1715736600000|2024-05-15 01:30:00|5.68|4.48|5.66|4.46|5.69|4.49|5.65|4.45|0
1715736900000|2024-05-15 01:35:00|5.67|4.47|5.66|4.46|5.67|4.47|5.63|4.43|0
1715737200000|2024-05-15 01:40:00|5.65|4.45|5.64|4.44|5.66|4.46|5.63|4.43|0
1715737500000|2024-05-15 01:45:00|5.65|4.45|5.65|4.45|5.66|4.46|5.64|4.44|0
1715737800000|2024-05-15 01:50:00|5.64|4.44|5.65|4.45|5.66|4.46|5.64|4.44|0
1715738100000|2024-05-15 01:55:00|5.64|4.44|5.63|4.43|5.64|4.44|5.62|4.42|0
1715738400000|2024-05-15 02:00:00|5.64|4.44|5.6|4.4|5.64|4.44|5.59|4.39|0
1715738700000|2024-05-15 02:05:00|5.61|4.41|5.63|4.43|5.63|4.43|5.61|4.41|0
1715739000000|2024-05-15 02:10:00|5.64|4.44|5.64|4.44|5.64|4.44|5.63|4.43|0
1715739300000|2024-05-15 02:15:00|5.63|4.43|5.63|4.43|5.64|4.44|5.62|4.42|0
1715739600000|2024-05-15 02:20:00|5.62|4.42|5.63|4.43|5.64|4.44|5.62|4.42|0
1715739900000|2024-05-15 02:25:00|5.62|4.42|5.6|4.4|5.63|4.43|5.6|4.4|0
1715740200000|2024-05-15 02:30:00|5.61|4.41|5.58|4.38|5.61|4.41|5.58|4.38|0
1715740500000|2024-05-15 02:35:00|5.59|4.39|5.56|4.36|5.59|4.39|5.55|4.35|0
1715740800000|2024-05-15 02:40:00|5.57|4.37|5.53|4.33|5.58|4.38|5.5|4.3|0
1715741100000|2024-05-15 02:45:00|5.54|4.34|5.58|4.38|5.58|4.38|5.54|4.34|0
1715741400000|2024-05-15 02:50:00|5.57|4.37|5.57|4.37|5.57|4.37|5.56|4.36|0
1715741700000|2024-05-15 02:55:00|5.56|4.36|5.57|4.37|5.57|4.37|5.56|4.36|0
1715742000000|2024-05-15 03:00:00|5.56|4.36|5.54|4.34|5.56|4.36|5.54|4.34|0
1715742300000|2024-05-15 03:05:00|5.55|4.35|5.55|4.35|5.56|4.36|5.54|4.34|0
1715742600000|2024-05-15 03:10:00|5.56|4.36|5.54|4.34|5.56|4.36|5.54|4.34|0
1715742900000|2024-05-15 03:15:00|5.53|4.33|5.54|4.34|5.55|4.35|5.53|4.33|0
1715743200000|2024-05-15 03:20:00|5.53|4.33|5.52|4.32|5.54|4.34|5.52|4.32|0
1715743500000|2024-05-15 03:25:00|5.53|4.33|5.54|4.34|5.54|4.34|5.53|4.33|0
1715743800000|2024-05-15 03:30:00|5.53|4.33|5.51|4.31|5.54|4.34|5.5|4.3|0
1715744100000|2024-05-15 03:35:00|5.52|4.32|5.55|4.35|5.55|4.35|5.52|4.32|0
1715744400000|2024-05-15 03:40:00|5.56|4.36|5.54|4.34|5.56|4.36|5.53|4.33|0
1715744700000|2024-05-15 03:45:00|5.55|4.35|5.55|4.35|5.56|4.36|5.54|4.34|0
1715745000000|2024-05-15 03:50:00|5.54|4.34|5.54|4.34|5.56|4.36|5.54|4.34|0
1715745300000|2024-05-15 03:55:00|5.55|4.35|5.55|4.35|5.56|4.36|5.55|4.35|0
1715745600000|2024-05-15 04:00:00|5.56|4.36|5.56|4.36|5.56|4.36|5.56|4.36|0
1715745900000|2024-05-15 04:05:00|5.57|4.37|5.57|4.37|5.58|4.38|5.56|4.36|0
1715746500000|2024-05-15 04:15:00|5.58|4.38|5.58|4.38|5.59|4.39|5.58|4.38|0
1715746800000|2024-05-15 04:20:00|5.79|4.59|5.72|4.52|5.79|4.59|5.72|4.52|0
1715747100000|2024-05-15 04:25:00|5.73|4.53|5.74|4.54|5.75|4.55|5.72|4.52|0
1715747400000|2024-05-15 04:30:00|5.75|4.55|5.77|4.57|5.78|4.58|5.75|4.55|0
1715747700000|2024-05-15 04:35:00|5.76|4.56|5.79|4.59|5.79|4.59|5.76|4.56|0
1715748000000|2024-05-15 04:40:00|5.78|4.58|5.78|4.58|5.78|4.58|5.77|4.57|0
1715748300000|2024-05-15 04:45:00|5.79|4.59|5.77|4.57|5.79|4.59|5.76|4.56|0
1715748600000|2024-05-15 04:50:00|5.76|4.56|5.79|4.59|5.79|4.59|5.76|4.56|0
1715748900000|2024-05-15 04:55:00|5.78|4.58|5.8|4.6|5.8|4.6|5.78|4.58|0
1715749200000|2024-05-15 05:00:00|5.81|4.61|5.82|4.62|5.83|4.63|5.81|4.61|0
1715749500000|2024-05-15 05:05:00|5.81|4.61|5.82|4.62|5.82|4.62|5.81|4.61|0
1715749800000|2024-05-15 05:10:00|5.81|4.61|5.78|4.58|5.81|4.61|5.77|4.57|0
1715750100000|2024-05-15 05:15:00|5.79|4.59|5.8|4.6|5.8|4.6|5.79|4.59|0
1715750400000|2024-05-15 05:20:00|5.79|4.59|5.78|4.58|5.8|4.6|5.77|4.57|0
1715750700000|2024-05-15 05:25:00|5.77|4.57|5.77|4.57|5.78|4.58|5.77|4.57|0
1715751000000|2024-05-15 05:30:00|5.76|4.56|5.77|4.57|5.78|4.58|5.76|4.56|0
1715751300000|2024-05-15 05:35:00|5.76|4.56|5.78|4.58|5.78|4.58|5.76|4.56|0
1715751600000|2024-05-15 05:40:00|5.77|4.57|5.77|4.57|5.78|4.58|5.77|4.57|0
1715751900000|2024-05-15 05:45:00|5.78|4.58|5.77|4.57|5.78|4.58|5.77|4.57|0
1715752200000|2024-05-15 05:50:00|5.76|4.56|5.75|4.55|5.77|4.57|5.75|4.55|0
1715752500000|2024-05-15 05:55:00|5.74|4.54|5.73|4.53|5.74|4.54|5.71|4.51|0
1715752800000|2024-05-15 06:00:00|5.74|4.54|5.76|4.56|5.81|4.61|5.73|4.53|0
1715753100000|2024-05-15 06:05:00|5.77|4.57|5.73|4.53|5.79|4.59|5.73|4.53|0
1715753400000|2024-05-15 06:10:00|5.72|4.52|5.72|4.52|5.72|4.52|5.69|4.49|0
1715753700000|2024-05-15 06:15:00|5.71|4.51|5.74|4.54|5.76|4.56|5.71|4.51|0
1715754000000|2024-05-15 06:20:00|5.75|4.55|5.77|4.57|5.77|4.57|5.73|4.53|0
1715754300000|2024-05-15 06:25:00|5.76|4.56|5.78|4.58|5.8|4.6|5.63|4.43|0
1715754600000|2024-05-15 06:30:00|5.8|4.6|5.79|4.59|5.81|4.61|5.79|4.59|0
1715754900000|2024-05-15 06:35:00|5.78|4.58|5.8|4.6|5.81|4.61|5.77|4.57|0
1715755200000|2024-05-15 06:40:00|5.81|4.61|5.82|4.62|5.82|4.62|5.8|4.6|0
1715755500000|2024-05-15 06:45:00|5.81|4.61|5.82|4.62|5.83|4.63|5.81|4.61|0
1715755800000|2024-05-15 06:50:00|5.81|4.61|5.79|4.59|5.81|4.61|5.78|4.58|0
1715756100000|2024-05-15 06:55:00|5.8|4.6|5.79|4.59|5.8|4.6|5.77|4.57|0
1715756400000|2024-05-15 07:00:00|5.8|4.6|5.76|4.56|5.84|4.64|5.74|4.54|0
1715756700000|2024-05-15 07:05:00|5.75|4.55|5.8|4.6|5.82|4.62|5.75|4.55|0
1715757000000|2024-05-15 07:10:00|5.79|4.59|5.81|4.61|5.84|4.64|5.79|4.59|0
1715757300000|2024-05-15 07:15:00|5.8|4.6|5.82|4.62|5.85|4.65|5.8|4.6|0
1715757600000|2024-05-15 07:20:00|5.81|4.61|5.87|4.67|5.88|4.68|5.81|4.61|0
1715757900000|2024-05-15 07:25:00|5.88|4.68|5.9|4.7|5.91|4.71|5.87|4.67|0
1715758200000|2024-05-15 07:30:00|5.89|4.69|5.84|4.64|5.89|4.69|5.83|4.63|0
1715758500000|2024-05-15 07:35:00|5.85|4.65|5.88|4.68|5.91|4.71|5.83|4.63|0
1715758800000|2024-05-15 07:40:00|5.89|4.69|5.92|4.72|5.92|4.72|5.89|4.69|0
1715759100000|2024-05-15 07:45:00|5.93|4.73|5.92|4.72|5.93|4.73|5.9|4.7|0
1715759400000|2024-05-15 07:50:00|5.93|4.73|5.91|4.71|5.94|4.74|5.9|4.7|0
1715759700000|2024-05-15 07:55:00|5.92|4.72|5.88|4.68|5.92|4.72|5.86|4.66|0
1715760000000|2024-05-15 08:00:00|5.89|4.69|5.87|4.67|5.9|4.7|5.84|4.64|0
1715760300000|2024-05-15 08:05:00|5.86|4.66|5.86|4.66|5.88|4.68|5.84|4.64|0
1715760600000|2024-05-15 08:10:00|5.85|4.65|5.83|4.63|5.89|4.69|5.83|4.63|0
1715760900000|2024-05-15 08:15:00|5.84|4.64|5.89|4.69|5.89|4.69|5.83|4.63|0
1715761200000|2024-05-15 08:20:00|5.9|4.7|5.89|4.69|5.91|4.71|5.88|4.68|0
1715761500000|2024-05-15 08:25:00|5.88|4.68|5.85|4.65|5.89|4.69|5.84|4.64|0
1715761800000|2024-05-15 08:30:00|5.84|4.64|5.8|4.6|5.84|4.64|5.8|4.6|0
1715762100000|2024-05-15 08:35:00|5.81|4.61|5.81|4.61|5.83|4.63|5.8|4.6|0
1715762400000|2024-05-15 08:40:00|5.82|4.62|5.83|4.63|5.84|4.64|5.79|4.59|0
1715762700000|2024-05-15 08:45:00|5.84|4.64|5.84|4.64|5.84|4.64|5.81|4.61|0
1715763000000|2024-05-15 08:50:00|5.83|4.63|5.78|4.58|5.83|4.63|5.78|4.58|0
1715763300000|2024-05-15 08:55:00|5.79|4.59|5.75|4.55|5.79|4.59|5.75|4.55|0
1715763600000|2024-05-15 09:00:00|5.76|4.56|5.74|4.54|5.77|4.57|5.71|4.51|0
1715763900000|2024-05-15 09:05:00|5.75|4.55|5.75|4.55|5.77|4.57|5.75|4.55|0
1715764200000|2024-05-15 09:10:00|5.76|4.56|5.76|4.56|5.77|4.57|5.74|4.54|0
1715764500000|2024-05-15 09:15:00|5.75|4.55|5.76|4.56|5.76|4.56|5.74|4.54|0
1715764800000|2024-05-15 09:20:00|5.77|4.57|5.8|4.6|5.8|4.6|5.77|4.57|0
1715765100000|2024-05-15 09:25:00|5.81|4.61|5.77|4.57|5.82|4.62|5.75|4.55|0
1715765400000|2024-05-15 09:30:00|5.76|4.56|5.92|4.72|5.93|4.73|5.76|4.56|0
1715765700000|2024-05-15 09:35:00|5.91|4.71|5.9|4.7|5.93|4.73|5.9|4.7|0
1715766000000|2024-05-15 09:40:00|5.89|4.69|5.86|4.66|5.91|4.71|5.86|4.66|0
1715766300000|2024-05-15 09:45:00|5.87|4.67|5.87|4.67|5.87|4.67|5.85|4.65|0
1715766600000|2024-05-15 09:50:00|5.86|4.66|5.88|4.68|5.88|4.68|5.86|4.66|0
1715766900000|2024-05-15 09:55:00|5.89|4.69|5.92|4.72|5.93|4.73|5.89|4.69|0
1715767200000|2024-05-15 10:00:00|5.91|4.71|5.91|4.71|5.93|4.73|5.91|4.71|0
1715767500000|2024-05-15 10:05:00|5.92|4.72|5.93|4.73|5.95|4.75|5.9|4.7|0
1715767800000|2024-05-15 10:10:00|5.92|4.72|5.93|4.73|5.96|4.76|5.92|4.72|0
1715768100000|2024-05-15 10:15:00|5.92|4.72|5.91|4.71|5.96|4.76|5.91|4.71|0
1715768400000|2024-05-15 10:20:00|5.9|4.7|5.91|4.71|5.94|4.74|5.9|4.7|0
1715768700000|2024-05-15 10:25:00|5.9|4.7|5.92|4.72|5.93|4.73|5.89|4.69|0
1715769000000|2024-05-15 10:30:00|5.93|4.73|5.86|4.66|5.93|4.73|5.83|4.63|0
1715769300000|2024-05-15 10:35:00|5.87|4.67|5.86|4.66|5.87|4.67|5.84|4.64|0
1715769600000|2024-05-15 10:40:00|5.85|4.65|5.83|4.63|5.85|4.65|5.8|4.6|0
1715769900000|2024-05-15 10:45:00|5.84|4.64|5.86|4.66|5.88|4.68|5.83|4.63|0
1715770200000|2024-05-15 10:50:00|5.87|4.67|5.83|4.63|5.88|4.68|5.83|4.63|0
1715770500000|2024-05-15 10:55:00|5.84|4.64|5.86|4.66|5.87|4.67|5.83|4.63|0
1715770800000|2024-05-15 11:00:00|5.85|4.65|5.86|4.66|5.87|4.67|5.8|4.6|0
1715771100000|2024-05-15 11:05:00|5.87|4.67|5.84|4.64|5.87|4.67|5.84|4.64|0
1715771400000|2024-05-15 11:10:00|5.85|4.65|5.8|4.6|5.85|4.65|5.79|4.59|0
1715771700000|2024-05-15 11:15:00|5.79|4.59|5.84|4.64|5.86|4.66|5.78|4.58|0
1715772000000|2024-05-15 11:20:00|5.83|4.63|5.83|4.63|5.87|4.67|5.82|4.62|0
1715772300000|2024-05-15 11:25:00|5.82|4.62|5.84|4.64|5.85|4.65|5.81|4.61|0
1715772600000|2024-05-15 11:30:00|5.83|4.63|5.8|4.6|5.86|4.66|5.8|4.6|0
1715772900000|2024-05-15 11:35:00|5.81|4.61|5.86|4.66|5.86|4.66|5.78|4.58|0
1715773200000|2024-05-15 11:40:00|5.87|4.67|5.86|4.66|5.88|4.68|5.85|4.65|0
1715773500000|2024-05-15 11:45:00|5.85|4.65|5.84|4.64|5.85|4.65|5.81|4.61|0
1715773800000|2024-05-15 11:50:00|5.85|4.65|5.84|4.64|5.86|4.66|5.8|4.6|0
1715774100000|2024-05-15 11:55:00|5.83|4.63|5.85|4.65|5.86|4.66|5.83|4.63|0
1715774400000|2024-05-15 12:00:00|5.86|4.66|5.86|4.66|5.87|4.67|5.83|4.63|0
1715774700000|2024-05-15 12:05:00|5.87|4.67|5.87|4.67|5.89|4.69|5.86|4.66|0
1715775000000|2024-05-15 12:10:00|5.86|4.66|5.93|4.73|5.93|4.73|5.85|4.65|0
1715775300000|2024-05-15 12:15:00|5.94|4.74|5.97|4.77|5.97|4.77|5.92|4.72|0
1715775600000|2024-05-15 12:20:00|5.98|4.78|5.89|4.69|6.02|4.82|5.89|4.69|0
1715775900000|2024-05-15 12:25:00|5.9|4.7|5.85|4.65|5.91|4.71|5.8|4.6|0
1715776200000|2024-05-15 12:30:00|5.35|4.15|4.93|3.73|5.5|4.3|4.72|3.52|0
1715776500000|2024-05-15 12:35:00|4.9|3.7|4.88|3.68|4.99|3.79|4.65|3.45|0
1715776800000|2024-05-15 12:40:00|4.87|3.67|4.87|3.67|5|3.8|4.79|3.59|0
1715777100000|2024-05-15 12:45:00|4.86|3.66|4.69|3.49|4.87|3.67|4.62|3.42|0
1715777400000|2024-05-15 12:50:00|4.67|3.47|4.58|3.38|4.74|3.54|4.52|3.32|0
1715777700000|2024-05-15 12:55:00|4.59|3.39|4.63|3.43|4.67|3.47|4.59|3.39|0
1715778000000|2024-05-15 13:00:00|4.62|3.42|4.68|3.48|4.73|3.53|4.62|3.42|0
1715778300000|2024-05-15 13:05:00|4.69|3.49|4.64|3.44|4.73|3.53|4.63|3.43|0
1715778600000|2024-05-15 13:10:00|4.65|3.45|4.6|3.4|4.65|3.45|4.58|3.38|0
1715778900000|2024-05-15 13:15:00|4.61|3.41|4.71|3.51|4.73|3.53|4.61|3.41|0
1715779200000|2024-05-15 13:20:00|4.7|3.5|4.68|3.48|4.73|3.53|4.67|3.47|0
1715779500000|2024-05-15 13:25:00|4.69|3.49|4.7|3.5|4.75|3.55|4.66|3.46|0
1715779800000|2024-05-15 13:30:00|4.68|3.48|4.52|3.32|4.74|3.54|4.48|3.28|0
1715780100000|2024-05-15 13:35:00|4.51|3.31|4.52|3.32|4.63|3.43|4.43|3.23|0
1715780400000|2024-05-15 13:40:00|4.51|3.31|4.58|3.38|4.61|3.41|4.4|3.2|0
1715780700000|2024-05-15 13:45:00|4.62|3.42|4.74|3.54|4.76|3.56|4.53|3.33|0
1715781000000|2024-05-15 13:50:00|4.77|3.57|4.85|3.65|4.91|3.71|4.77|3.57|0
1715781300000|2024-05-15 13:55:00|4.83|3.63|4.76|3.56|4.88|3.68|4.74|3.54|0
1715781600000|2024-05-15 14:00:00|4.73|3.53|4.46|3.26|4.75|3.55|4.46|3.26|0
1715781900000|2024-05-15 14:05:00|4.47|3.27|4.53|3.33|4.56|3.36|4.38|3.18|0
1715782200000|2024-05-15 14:10:00|4.54|3.34|4.59|3.39|4.64|3.44|4.52|3.32|0
1715782500000|2024-05-15 14:15:00|4.57|3.37|4.51|3.31|4.63|3.43|4.49|3.29|0
1715782800000|2024-05-15 14:20:00|4.49|3.29|4.47|3.27|4.52|3.32|4.44|3.24|0
1715783100000|2024-05-15 14:25:00|4.48|3.28|4.51|3.31|4.54|3.34|4.48|3.28|0
1715783400000|2024-05-15 14:30:00|4.5|3.3|4.4|3.2|4.53|3.33|4.37|3.17|0
1715783700000|2024-05-15 14:35:00|4.39|3.19|4.34|3.14|4.41|3.21|4.29|3.09|0
1715784000000|2024-05-15 14:40:00|4.33|3.13|4.26|3.06|4.36|3.16|4.26|3.06|0
1715784300000|2024-05-15 14:45:00|4.27|3.07|4.26|3.06|4.3|3.1|4.25|3.05|0
1715784600000|2024-05-15 14:50:00|4.25|3.05|4.33|3.13|4.33|3.13|4.24|3.04|0
1715784900000|2024-05-15 14:55:00|4.32|3.12|4.28|3.08|4.32|3.12|4.27|3.07|0
1715785200000|2024-05-15 15:00:00|4.27|3.07|4.26|3.06|4.27|3.07|4.23|3.03|0
1715785500000|2024-05-15 15:05:00|4.25|3.05|4.12|2.92|4.25|3.05|4.07|2.87|0
1715785800000|2024-05-15 15:10:00|4.13|2.93|4.04|2.84|4.34|3.14|4.03|2.83|0
1715786100000|2024-05-15 15:15:00|4.03|2.83|4.01|2.81|4.08|2.88|4|2.8|0
1715786400000|2024-05-15 15:20:00|4|2.8|4.05|2.85|4.06|2.86|4|2.8|0
1715786700000|2024-05-15 15:25:00|4.06|2.86|4|2.8|4.1|2.9|3.99|2.79|0
1715787000000|2024-05-15 15:30:00|3.99|2.79|3.9|2.7|4.01|2.81|3.87|2.67|0
1715787300000|2024-05-15 15:35:00|3.91|2.71|3.96|2.76|3.98|2.78|3.9|2.7|0
1715787600000|2024-05-15 15:40:00|3.95|2.75|3.93|2.73|3.96|2.76|3.9|2.7|0
1715787900000|2024-05-15 15:45:00|3.94|2.74|3.95|2.75|3.97|2.77|3.9|2.7|0
1715788200000|2024-05-15 15:50:00|3.94|2.74|3.93|2.73|3.96|2.76|3.91|2.71|0
1715788500000|2024-05-15 15:55:00|3.92|2.72|3.94|2.74|3.97|2.77|3.91|2.71|0
1715788800000|2024-05-15 16:00:00|3.93|2.73|3.99|2.79|4.04|2.84|3.93|2.73|0
1715789100000|2024-05-15 16:05:00|4|2.8|3.97|2.77|4.06|2.86|3.97|2.77|0
1715789400000|2024-05-15 16:10:00|3.96|2.76|3.9|2.7|4|2.8|3.88|2.68|0
1715789700000|2024-05-15 16:15:00|3.89|2.69|3.9|2.7|3.94|2.74|3.89|2.69|0
1715790000000|2024-05-15 16:20:00|3.89|2.69|3.88|2.68|3.94|2.74|3.87|2.67|0
1715790300000|2024-05-15 16:25:00|3.89|2.69|3.84|2.64|3.9|2.7|3.84|2.64|0
1715790600000|2024-05-15 16:30:00|3.85|2.65|3.82|2.62|3.86|2.66|3.82|2.62|0
1715790900000|2024-05-15 16:35:00|3.81|2.61|3.83|2.63|3.83|2.63|3.78|2.58|0
1715791200000|2024-05-15 16:40:00|3.82|2.62|3.92|2.72|3.93|2.73|3.79|2.59|0
1715791500000|2024-05-15 16:45:00|3.93|2.73|3.89|2.69|3.93|2.73|3.84|2.64|0
1715791800000|2024-05-15 16:50:00|3.88|2.68|3.83|2.63|3.88|2.68|3.82|2.62|0
1715792100000|2024-05-15 16:55:00|3.84|2.64|3.81|2.61|3.84|2.64|3.8|2.6|0
1715792400000|2024-05-15 17:00:00|3.8|2.6|3.77|2.57|3.81|2.61|3.77|2.57|0
1715792700000|2024-05-15 17:05:00|3.76|2.56|3.81|2.61|3.81|2.61|3.76|2.56|0
1715793000000|2024-05-15 17:10:00|3.8|2.6|3.75|2.55|3.81|2.61|3.75|2.55|0
1715793300000|2024-05-15 17:15:00|3.74|2.54|3.78|2.58|3.79|2.59|3.72|2.52|0
1715793600000|2024-05-15 17:20:00|3.77|2.57|3.8|2.6|3.81|2.61|3.76|2.56|0
1715793900000|2024-05-15 17:25:00|3.79|2.59|3.73|2.53|3.83|2.63|3.73|2.53|0
1715794200000|2024-05-15 17:30:00|3.74|2.54|3.74|2.54|3.78|2.58|3.74|2.54|0
1715794500000|2024-05-15 17:35:00|3.75|2.55|3.74|2.54|3.75|2.55|3.7|2.5|0
1715794800000|2024-05-15 17:40:00|3.73|2.53|3.74|2.54|3.79|2.59|3.73|2.53|0
1715795100000|2024-05-15 17:45:00|3.73|2.53|3.79|2.59|3.85|2.65|3.73|2.53|0
1715795400000|2024-05-15 17:50:00|3.8|2.6|3.69|2.49|3.8|2.6|3.69|2.49|0
1715795700000|2024-05-15 17:55:00|3.7|2.5|3.68|2.48|3.71|2.51|3.68|2.48|0
1715796000000|2024-05-15 18:00:00|3.69|2.49|3.67|2.47|3.72|2.52|3.67|2.47|0
1715796300000|2024-05-15 18:05:00|3.66|2.46|3.64|2.44|3.67|2.47|3.63|2.43|0
1715796600000|2024-05-15 18:10:00|3.63|2.43|3.57|2.37|3.65|2.45|3.57|2.37|0
1715796900000|2024-05-15 18:15:00|3.58|2.38|3.65|2.45|3.7|2.5|3.58|2.38|0
1715797200000|2024-05-15 18:20:00|3.64|2.44|3.67|2.47|3.71|2.51|3.64|2.44|0
1715797500000|2024-05-15 18:25:00|3.66|2.46|3.67|2.47|3.7|2.5|3.63|2.43|0
1715797800000|2024-05-15 18:30:00|3.66|2.46|3.73|2.53|3.75|2.55|3.66|2.46|0
1715798100000|2024-05-15 18:35:00|3.74|2.54|3.67|2.47|3.76|2.56|3.66|2.46|0
1715798400000|2024-05-15 18:40:00|3.68|2.48|3.71|2.51|3.73|2.53|3.66|2.46|0
1715798700000|2024-05-15 18:45:00|3.72|2.52|3.74|2.54|3.76|2.56|3.69|2.49|0
1715799000000|2024-05-15 18:50:00|3.73|2.53|3.68|2.48|3.73|2.53|3.68|2.48|0
1715799300000|2024-05-15 18:55:00|3.69|2.49|3.66|2.46|3.72|2.52|3.66|2.46|0
1715799600000|2024-05-15 19:00:00|3.68|2.48|3.7|2.5|3.72|2.52|3.68|2.48|0
1715799900000|2024-05-15 19:05:00|3.68|2.48|3.68|2.48|3.73|2.53|3.66|2.46|0
1715800200000|2024-05-15 19:10:00|3.67|2.47|4.36|3.16|4.36|3.16|3.64|2.44|0
1715800500000|2024-05-15 19:15:00|4.37|3.17|4.3|3.1|4.37|3.17|4.3|3.1|0
1715800800000|2024-05-15 19:20:00|4.31|3.11|4.27|3.07|4.31|3.11|4.24|3.04|0
1715801100000|2024-05-15 19:25:00|4.28|3.08|4.3|3.1|4.3|3.1|4.27|3.07|0
1715801400000|2024-05-15 19:30:00|4.32|3.12|4.27|3.07|4.33|3.13|4.27|3.07|0
1715801700000|2024-05-15 19:35:00|4.28|3.08|4.16|2.96|4.29|3.09|4.16|2.96|0
1715802000000|2024-05-15 19:40:00|4.15|2.95|4.1|2.9|4.16|2.96|4.09|2.89|0
1715802300000|2024-05-15 19:45:00|4.11|2.91|4.22|3.02|4.43|3.23|4.1|2.9|0
1715802600000|2024-05-15 19:50:00|4.26|3.06|4.11|2.91|4.26|3.06|4.11|2.91|0
1715802900000|2024-05-15 19:55:00|4.14|2.94|4.08|2.88|4.16|2.96|3.99|2.79|0
1715803200000|2024-05-15 20:00:00|4.07|2.87|4.28|3.08|4.29|3.09|4.07|2.87|0
1715803500000|2024-05-15 20:05:00|4.29|3.09|4.22|3.02|4.29|3.09|4.22|3.02|0
1715803800000|2024-05-15 20:10:00|4.23|3.03|4.26|3.06|4.3|3.1|4.22|3.02|0
1715804100000|2024-05-15 20:15:00|4.37|2.97|4.34|2.94|4.37|2.97|4.32|2.92|0
1715804400000|2024-05-15 20:20:00|4.35|2.95|4.36|2.96|4.36|2.96|4.34|2.94|0
1715804700000|2024-05-15 20:25:00|4.35|2.95|4.33|2.93|4.36|2.96|4.32|2.92|0
1715805000000|2024-05-15 20:30:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1715805300000|2024-05-15 20:35:00|4.3|2.9|4.3|2.9|4.3|2.9|4.28|2.88|0
1715805600000|2024-05-15 20:40:00|4.29|2.89|4.3|2.9|4.3|2.9|4.28|2.88|0
1715805900000|2024-05-15 20:45:00|4.31|2.91|4.33|2.93|4.33|2.93|4.3|2.9|0
1715806200000|2024-05-15 20:50:00|4.34|2.94|4.31|2.91|4.34|2.94|4.31|2.91|0
1715806500000|2024-05-15 20:55:00|4.32|2.92|4.25|2.85|4.32|2.92|4.25|2.85|0
1715806800000|2024-05-15 21:00:00|4.26|2.86|4.27|2.87|4.28|2.88|4.26|2.86|0
1715807100000|2024-05-15 21:05:00|4.26|2.86|4.26|2.86|4.27|2.87|4.25|2.85|0
1715807400000|2024-05-15 21:10:00|4.27|2.87|4.25|2.85|4.27|2.87|4.25|2.85|0
1715807700000|2024-05-15 21:15:00|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1715808000000|2024-05-15 21:20:00|4.25|2.85|4.25|2.85|4.26|2.86|4.24|2.84|0
1715808300000|2024-05-15 21:25:00|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1715808600000|2024-05-15 21:30:00|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1715808900000|2024-05-15 21:35:00|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1715810100000|2024-05-15 21:55:00|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1715810400000|2024-05-15 22:00:00|4.24|2.84|4.26|2.86|4.27|2.87|4.22|2.82|0
1715810700000|2024-05-15 22:05:00|4.25|2.85|4.21|2.81|4.25|2.85|4.21|2.81|0
1715811000000|2024-05-15 22:10:00|4.2|2.8|4.19|2.79|4.2|2.8|4.18|2.78|0
1715811300000|2024-05-15 22:15:00|4.18|2.78|4.18|2.78|4.19|2.79|4.17|2.77|0
1715811600000|2024-05-15 22:20:00|4.19|2.79|4.19|2.79|4.2|2.8|4.18|2.78|0
1715811900000|2024-05-15 22:25:00|4.18|2.78|4.17|2.77|4.19|2.79|4.17|2.77|0
1715812200000|2024-05-15 22:30:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1715812500000|2024-05-15 22:35:00|4.15|2.75|4.16|2.76|4.17|2.77|4.15|2.75|0
1715812800000|2024-05-15 22:40:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1715813100000|2024-05-15 22:45:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1715813400000|2024-05-15 22:50:00|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1715813700000|2024-05-15 22:55:00|4.13|2.73|4.14|2.74|4.17|2.77|4.12|2.72|0
1715814000000|2024-05-15 23:00:00|4.13|2.73|4.12|2.72|4.14|2.74|4.12|2.72|0
1715814300000|2024-05-15 23:05:00|4.11|2.71|4.06|2.66|4.12|2.72|4.06|2.66|0
1715814600000|2024-05-15 23:10:00|4.07|2.67|4.07|2.67|4.08|2.68|4.06|2.66|0
1715814900000|2024-05-15 23:15:00|4.06|2.66|4.05|2.65|4.07|2.67|4.05|2.65|0
1715815200000|2024-05-15 23:20:00|4.06|2.66|4.01|2.61|4.07|2.67|4|2.6|0
1715815500000|2024-05-15 23:25:00|4.02|2.62|4.03|2.63|4.03|2.63|3.99|2.59|0
1715815800000|2024-05-15 23:30:00|4.02|2.62|4.01|2.61|4.03|2.63|4|2.6|0
1715816100000|2024-05-15 23:35:00|4|2.6|3.98|2.58|4.01|2.61|3.98|2.58|0
1715816400000|2024-05-15 23:40:00|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1715816700000|2024-05-15 23:45:00|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1715817000000|2024-05-15 23:50:00|4|2.6|4.01|2.61|4.02|2.62|3.99|2.59|0
1715817300000|2024-05-15 23:55:00|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1715817600000|2024-05-16 00:00:00|4.01|2.61|3.97|2.57|4.01|2.61|3.95|2.55|0
1715817900000|2024-05-16 00:05:00|3.98|2.58|3.99|2.59|3.99|2.59|3.96|2.56|0
1715818200000|2024-05-16 00:10:00|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1715818500000|2024-05-16 00:15:00|3.88|2.68|3.86|2.66|3.9|2.7|3.85|2.65|0
1715818800000|2024-05-16 00:20:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1715819100000|2024-05-16 00:25:00|3.87|2.67|4|2.8|4|2.8|3.87|2.67|0
1715819400000|2024-05-16 00:30:00|3.99|2.79|4|2.8|4.01|2.81|3.99|2.79|0
1715819700000|2024-05-16 00:35:00|3.99|2.79|4.02|2.82|4.02|2.82|3.99|2.79|0
1715820000000|2024-05-16 00:40:00|4.01|2.81|4|2.8|4.02|2.82|4|2.8|0
1715820300000|2024-05-16 00:45:00|3.99|2.79|3.99|2.79|3.99|2.79|3.98|2.78|0
1715820600000|2024-05-16 00:50:00|3.98|2.78|3.97|2.77|3.98|2.78|3.97|2.77|0
1715820900000|2024-05-16 00:55:00|3.96|2.76|3.94|2.74|3.96|2.76|3.94|2.74|0
1715821200000|2024-05-16 01:00:00|3.95|2.75|3.95|2.75|3.95|2.75|3.95|2.75|0
1715821500000|2024-05-16 01:05:00|3.94|2.74|3.97|2.77|3.98|2.78|3.94|2.74|0
1715821800000|2024-05-16 01:10:00|3.98|2.78|3.96|2.76|3.98|2.78|3.96|2.76|0
1715822100000|2024-05-16 01:15:00|3.97|2.77|3.98|2.78|3.98|2.78|3.95|2.75|0
1715822400000|2024-05-16 01:20:00|3.97|2.77|3.95|2.75|3.98|2.78|3.94|2.74|0
1715822700000|2024-05-16 01:25:00|3.94|2.74|3.92|2.72|3.95|2.75|3.92|2.72|0
1715823000000|2024-05-16 01:30:00|3.93|2.73|3.94|2.74|3.94|2.74|3.91|2.71|0
1715823300000|2024-05-16 01:35:00|3.93|2.73|3.96|2.76|3.96|2.76|3.93|2.73|0
1715823600000|2024-05-16 01:40:00|3.95|2.75|3.94|2.74|3.95|2.75|3.94|2.74|0
1715823900000|2024-05-16 01:45:00|3.93|2.73|3.95|2.75|3.96|2.76|3.93|2.73|0
1715824200000|2024-05-16 01:50:00|3.96|2.76|3.97|2.77|3.98|2.78|3.94|2.74|0
1715824500000|2024-05-16 01:55:00|3.96|2.76|3.95|2.75|3.98|2.78|3.95|2.75|0
1715824800000|2024-05-16 02:00:00|3.96|2.76|3.97|2.77|3.97|2.77|3.95|2.75|0
1715825100000|2024-05-16 02:05:00|3.96|2.76|3.97|2.77|3.99|2.79|3.96|2.76|0
1715825400000|2024-05-16 02:10:00|3.98|2.78|3.96|2.76|3.99|2.79|3.96|2.76|0
1715825700000|2024-05-16 02:15:00|3.97|2.77|3.96|2.76|3.99|2.79|3.96|2.76|0
1715826000000|2024-05-16 02:20:00|3.95|2.75|3.95|2.75|3.96|2.76|3.94|2.74|0
1715826300000|2024-05-16 02:25:00|3.94|2.74|3.94|2.74|3.95|2.75|3.93|2.73|0
1715826600000|2024-05-16 02:30:00|3.93|2.73|3.93|2.73|3.93|2.73|3.93|2.73|0
1715826900000|2024-05-16 02:35:00|3.94|2.74|3.92|2.72|3.94|2.74|3.92|2.72|0
1715827200000|2024-05-16 02:40:00|3.91|2.71|3.94|2.74|3.94|2.74|3.91|2.71|0
1715827500000|2024-05-16 02:45:00|3.95|2.75|3.94|2.74|3.95|2.75|3.93|2.73|0
1715827800000|2024-05-16 02:50:00|3.93|2.73|3.93|2.73|3.94|2.74|3.93|2.73|0
1715828100000|2024-05-16 02:55:00|3.92|2.72|3.91|2.71|3.93|2.73|3.91|2.71|0
1715828400000|2024-05-16 03:00:00|3.9|2.7|3.9|2.7|3.91|2.71|3.9|2.7|0
1715828700000|2024-05-16 03:05:00|3.91|2.71|3.91|2.71|3.91|2.71|3.88|2.68|0
1715829000000|2024-05-16 03:10:00|3.9|2.7|3.9|2.7|3.9|2.7|3.89|2.69|0
1715829300000|2024-05-16 03:15:00|3.89|2.69|3.89|2.69|3.9|2.7|3.89|2.69|0
1715829600000|2024-05-16 03:20:00|3.88|2.68|3.88|2.68|3.88|2.68|3.88|2.68|0
1715829900000|2024-05-16 03:25:00|3.89|2.69|3.87|2.67|3.89|2.69|3.87|2.67|0
1715830200000|2024-05-16 03:30:00|3.86|2.66|3.86|2.66|3.87|2.67|3.85|2.65|0
1715830500000|2024-05-16 03:35:00|3.85|2.65|3.84|2.64|3.86|2.66|3.84|2.64|0
1715830800000|2024-05-16 03:40:00|3.85|2.65|3.85|2.65|3.86|2.66|3.85|2.65|0
1715831100000|2024-05-16 03:45:00|3.86|2.66|3.87|2.67|3.88|2.68|3.86|2.66|0
1715831400000|2024-05-16 03:50:00|3.86|2.66|3.85|2.65|3.87|2.67|3.85|2.65|0
1715831700000|2024-05-16 03:55:00|3.86|2.66|3.85|2.65|3.87|2.67|3.85|2.65|0
1715832000000|2024-05-16 04:00:00|3.86|2.66|3.88|2.68|3.88|2.68|3.86|2.66|0
1715832300000|2024-05-16 04:05:00|3.89|2.69|3.88|2.68|3.89|2.69|3.88|2.68|0
1715832600000|2024-05-16 04:10:00|3.89|2.69|3.88|2.68|3.89|2.69|3.88|2.68|0
1715832900000|2024-05-16 04:15:00|3.89|2.69|3.88|2.68|3.89|2.69|3.88|2.68|0
1715833500000|2024-05-16 04:25:00|3.89|2.69|3.87|2.67|3.89|2.69|3.87|2.67|0
1715833800000|2024-05-16 04:30:00|3.88|2.68|3.89|2.69|3.89|2.69|3.87|2.67|0
1715834100000|2024-05-16 04:35:00|3.88|2.68|3.89|2.69|3.89|2.69|3.88|2.68|0
1715834400000|2024-05-16 04:40:00|3.88|2.68|3.88|2.68|3.88|2.68|3.88|2.68|0
1715835000000|2024-05-16 04:50:00|3.87|2.67|3.88|2.68|3.89|2.69|3.87|2.67|0
1715835300000|2024-05-16 04:55:00|3.89|2.69|3.89|2.69|3.89|2.69|3.88|2.68|0
1715835600000|2024-05-16 05:00:00|3.9|2.7|3.9|2.7|3.92|2.72|3.89|2.69|0
1715835900000|2024-05-16 05:05:00|3.89|2.69|3.89|2.69|3.9|2.7|3.88|2.68|0
1715836200000|2024-05-16 05:10:00|3.9|2.7|3.92|2.72|3.92|2.72|3.9|2.7|0
1715836500000|2024-05-16 05:15:00|3.91|2.71|3.9|2.7|3.92|2.72|3.89|2.69|0
1715836800000|2024-05-16 05:20:00|3.91|2.71|3.9|2.7|3.91|2.71|3.9|2.7|0
1715837100000|2024-05-16 05:25:00|3.89|2.69|3.88|2.68|3.9|2.7|3.88|2.68|0
1715837400000|2024-05-16 05:30:00|3.89|2.69|3.89|2.69|3.89|2.69|3.87|2.67|0
1715837700000|2024-05-16 05:35:00|3.88|2.68|3.86|2.66|3.89|2.69|3.86|2.66|0
1715838000000|2024-05-16 05:40:00|3.87|2.67|3.89|2.69|3.9|2.7|3.86|2.66|0
1715838300000|2024-05-16 05:45:00|3.9|2.7|3.88|2.68|3.9|2.7|3.88|2.68|0
1715838600000|2024-05-16 05:50:00|3.89|2.69|3.9|2.7|3.9|2.7|3.88|2.68|0
1715838900000|2024-05-16 05:55:00|3.91|2.71|3.92|2.72|3.92|2.72|3.91|2.71|0
1715839200000|2024-05-16 06:00:00|3.93|2.73|3.98|2.78|4.01|2.81|3.93|2.73|0
1715839500000|2024-05-16 06:05:00|3.99|2.79|3.99|2.79|4|2.8|3.97|2.77|0
1715839800000|2024-05-16 06:10:00|3.98|2.78|3.98|2.78|3.99|2.79|3.97|2.77|0
1715840100000|2024-05-16 06:15:00|3.99|2.79|3.98|2.78|3.99|2.79|3.96|2.76|0
1715840400000|2024-05-16 06:20:00|3.97|2.77|3.96|2.76|3.98|2.78|3.96|2.76|0
1715840700000|2024-05-16 06:25:00|3.97|2.77|3.96|2.76|3.98|2.78|3.96|2.76|0
1715841000000|2024-05-16 06:30:00|3.97|2.77|3.99|2.79|3.99|2.79|3.97|2.77|0
1715841300000|2024-05-16 06:35:00|3.97|2.77|3.93|2.73|3.99|2.79|3.93|2.73|0
1715841600000|2024-05-16 06:40:00|3.94|2.74|3.94|2.74|3.95|2.75|3.92|2.72|0
1715841900000|2024-05-16 06:45:00|3.95|2.75|3.95|2.75|3.97|2.77|3.95|2.75|0
1715842200000|2024-05-16 06:50:00|3.96|2.76|3.94|2.74|3.96|2.76|3.94|2.74|0
1715842500000|2024-05-16 06:55:00|3.95|2.75|3.96|2.76|3.96|2.76|3.94|2.74|0
1715842800000|2024-05-16 07:00:00|3.95|2.75|3.92|2.72|3.98|2.78|3.91|2.71|0
1715843100000|2024-05-16 07:05:00|3.93|2.73|3.93|2.73|3.95|2.75|3.91|2.71|0
1715843400000|2024-05-16 07:10:00|3.92|2.72|3.95|2.75|3.96|2.76|3.92|2.72|0
1715843700000|2024-05-16 07:15:00|3.94|2.74|3.91|2.71|3.96|2.76|3.91|2.71|0
1715844000000|2024-05-16 07:20:00|3.9|2.7|3.93|2.73|3.94|2.74|3.89|2.69|0
1715844300000|2024-05-16 07:25:00|3.94|2.74|3.9|2.7|3.95|2.75|3.9|2.7|0
1715844600000|2024-05-16 07:30:00|3.91|2.71|3.94|2.74|3.94|2.74|3.9|2.7|0
1715844900000|2024-05-16 07:35:00|3.95|2.75|3.96|2.76|3.97|2.77|3.94|2.74|0
1715845200000|2024-05-16 07:40:00|3.95|2.75|3.95|2.75|3.96|2.76|3.93|2.73|0
1715845500000|2024-05-16 07:45:00|3.94|2.74|3.97|2.77|3.98|2.78|3.93|2.73|0
1715845800000|2024-05-16 07:50:00|3.98|2.78|3.95|2.75|3.98|2.78|3.95|2.75|0
1715846100000|2024-05-16 07:55:00|3.96|2.76|3.94|2.74|3.96|2.76|3.93|2.73|0
1715846400000|2024-05-16 08:00:00|3.93|2.73|3.93|2.73|3.94|2.74|3.93|2.73|0
1715846700000|2024-05-16 08:05:00|3.92|2.72|3.97|2.77|4.07|2.87|3.92|2.72|0
1715847000000|2024-05-16 08:10:00|3.98|2.78|3.99|2.79|4|2.8|3.97|2.77|0
1715847300000|2024-05-16 08:15:00|4|2.8|3.98|2.78|4.01|2.81|3.97|2.77|0
1715847600000|2024-05-16 08:20:00|3.99|2.79|3.99|2.79|4|2.8|3.98|2.78|0
1715847900000|2024-05-16 08:25:00|4|2.8|3.99|2.79|4|2.8|3.97|2.77|0
1715848200000|2024-05-16 08:30:00|4|2.8|3.98|2.78|4.01|2.81|3.98|2.78|0
1715848500000|2024-05-16 08:35:00|3.99|2.79|3.95|2.75|3.99|2.79|3.94|2.74|0
1715848800000|2024-05-16 08:40:00|3.94|2.74|3.97|2.77|3.97|2.77|3.94|2.74|0
1715849100000|2024-05-16 08:45:00|3.96|2.76|3.95|2.75|3.96|2.76|3.94|2.74|0
1715849400000|2024-05-16 08:50:00|3.96|2.76|3.97|2.77|3.97|2.77|3.95|2.75|0
1715849700000|2024-05-16 08:55:00|3.96|2.76|3.97|2.77|3.97|2.77|3.95|2.75|0
1715850000000|2024-05-16 09:00:00|3.96|2.76|3.97|2.77|3.99|2.79|3.95|2.75|0
1715850300000|2024-05-16 09:05:00|3.96|2.76|3.96|2.76|3.97|2.77|3.95|2.75|0
1715850600000|2024-05-16 09:10:00|3.97|2.77|3.95|2.75|3.97|2.77|3.95|2.75|0
1715850900000|2024-05-16 09:15:00|3.96|2.76|3.94|2.74|3.96|2.76|3.94|2.74|0
1715851200000|2024-05-16 09:20:00|3.93|2.73|3.92|2.72|3.95|2.75|3.92|2.72|0
1715851500000|2024-05-16 09:25:00|3.93|2.73|3.95|2.75|3.95|2.75|3.92|2.72|0
1715851800000|2024-05-16 09:30:00|3.96|2.76|3.98|2.78|3.98|2.78|3.95|2.75|0
1715852100000|2024-05-16 09:35:00|3.97|2.77|3.97|2.77|3.98|2.78|3.96|2.76|0
1715852400000|2024-05-16 09:40:00|3.96|2.76|3.96|2.76|3.99|2.79|3.95|2.75|0
1715852700000|2024-05-16 09:45:00|3.95|2.75|3.94|2.74|3.95|2.75|3.94|2.74|0
1715853000000|2024-05-16 09:50:00|3.93|2.73|3.96|2.76|3.97|2.77|3.92|2.72|0
1715853300000|2024-05-16 09:55:00|3.95|2.75|3.98|2.78|3.98|2.78|3.95|2.75|0
1715853600000|2024-05-16 10:00:00|3.97|2.77|3.96|2.76|3.98|2.78|3.95|2.75|0
1715853900000|2024-05-16 10:05:00|3.97|2.77|3.98|2.78|3.99|2.79|3.96|2.76|0
1715854200000|2024-05-16 10:10:00|3.99|2.79|3.98|2.78|3.99|2.79|3.97|2.77|0
1715854500000|2024-05-16 10:15:00|3.99|2.79|3.98|2.78|4|2.8|3.97|2.77|0
1715854800000|2024-05-16 10:20:00|3.97|2.77|3.99|2.79|4|2.8|3.96|2.76|0
1715855100000|2024-05-16 10:25:00|4|2.8|3.99|2.79|4|2.8|3.99|2.79|0
1715855400000|2024-05-16 10:30:00|3.99|2.79|4|2.8|4|2.8|3.98|2.78|0
1715855700000|2024-05-16 10:35:00|3.99|2.79|4|2.8|4.01|2.81|3.99|2.79|0
1715856000000|2024-05-16 10:40:00|3.99|2.79|3.96|2.76|3.99|2.79|3.96|2.76|0
1715856300000|2024-05-16 10:45:00|3.95|2.75|3.97|2.77|3.97|2.77|3.95|2.75|0
1715856600000|2024-05-16 10:50:00|3.96|2.76|3.95|2.75|3.96|2.76|3.95|2.75|0
1715856900000|2024-05-16 10:55:00|3.94|2.74|3.96|2.76|3.97|2.77|3.94|2.74|0
1715857200000|2024-05-16 11:00:00|3.97|2.77|4.03|2.83|4.04|2.84|3.92|2.72|0
1715857500000|2024-05-16 11:05:00|4.04|2.84|4.03|2.83|4.04|2.84|4.03|2.83|0
1715857800000|2024-05-16 11:10:00|4.04|2.84|4.02|2.82|4.04|2.84|4.01|2.81|0
1715858100000|2024-05-16 11:15:00|4.01|2.81|4|2.8|4.02|2.82|4|2.8|0
1715858400000|2024-05-16 11:20:00|4.01|2.81|4|2.8|4.04|2.84|4|2.8|0
1715858700000|2024-05-16 11:25:00|3.99|2.79|3.96|2.76|4|2.8|3.95|2.75|0
1715859000000|2024-05-16 11:30:00|3.95|2.75|4.03|2.83|4.03|2.83|3.95|2.75|0
1715859300000|2024-05-16 11:35:00|4.02|2.82|4.03|2.83|4.04|2.84|4.01|2.81|0
1715859600000|2024-05-16 11:40:00|4.04|2.84|4.02|2.82|4.04|2.84|4.02|2.82|0
1715859900000|2024-05-16 11:45:00|4.01|2.81|4|2.8|4.02|2.82|4|2.8|0
1715860200000|2024-05-16 11:50:00|4.01|2.81|4.02|2.82|4.02|2.82|3.99|2.79|0
1715860500000|2024-05-16 11:55:00|4.01|2.81|4.04|2.84|4.04|2.84|4.01|2.81|0
1715860800000|2024-05-16 12:00:00|4.05|2.85|4.05|2.85|4.06|2.86|4.04|2.84|0
1715861100000|2024-05-16 12:05:00|4.04|2.84|4.05|2.85|4.07|2.87|4.04|2.84|0
1715861400000|2024-05-16 12:10:00|4.06|2.86|4.04|2.84|4.06|2.86|4.03|2.83|0
1715861700000|2024-05-16 12:15:00|4.05|2.85|4.02|2.82|4.06|2.86|4.02|2.82|0
1715862000000|2024-05-16 12:20:00|4.01|2.81|3.98|2.78|4.02|2.82|3.97|2.77|0
1715862300000|2024-05-16 12:25:00|3.97|2.77|3.97|2.77|3.98|2.78|3.96|2.76|0
1715862600000|2024-05-16 12:30:00|3.98|2.78|3.91|2.71|4.06|2.86|3.88|2.68|0
1715862900000|2024-05-16 12:35:00|3.92|2.72|3.97|2.77|4|2.8|3.92|2.72|0
1715863200000|2024-05-16 12:40:00|3.98|2.78|3.91|2.71|3.98|2.78|3.91|2.71|0
1715863500000|2024-05-16 12:45:00|3.92|2.72|3.97|2.77|4|2.8|3.91|2.71|0
1715863800000|2024-05-16 12:50:00|3.98|2.78|4.01|2.81|4.04|2.84|3.96|2.76|0
1715864100000|2024-05-16 12:55:00|4.02|2.82|4|2.8|4.04|2.84|4|2.8|0
1715864400000|2024-05-16 13:00:00|4.01|2.81|4.02|2.82|4.04|2.84|3.99|2.79|0
1715864700000|2024-05-16 13:05:00|4.03|2.83|4.06|2.86|4.08|2.88|4.03|2.83|0
1715865000000|2024-05-16 13:10:00|4.05|2.85|4.07|2.87|4.09|2.89|4.04|2.84|0
1715865300000|2024-05-16 13:15:00|4.06|2.86|4.06|2.86|4.08|2.88|4.04|2.84|0
1715865600000|2024-05-16 13:20:00|4.07|2.87|4.04|2.84|4.07|2.87|4.02|2.82|0
1715865900000|2024-05-16 13:25:00|4.03|2.83|4.02|2.82|4.05|2.85|4.01|2.81|0
1715866200000|2024-05-16 13:30:00|4.03|2.83|3.97|2.77|4.03|2.83|3.93|2.73|0
1715866500000|2024-05-16 13:35:00|3.96|2.76|3.93|2.73|4.01|2.81|3.91|2.71|0
1715866800000|2024-05-16 13:40:00|3.94|2.74|3.98|2.78|4.01|2.81|3.94|2.74|0
1715867100000|2024-05-16 13:45:00|3.97|2.77|3.94|2.74|3.98|2.78|3.94|2.74|0
1715867400000|2024-05-16 13:50:00|3.93|2.73|3.94|2.74|3.96|2.76|3.91|2.71|0
1715867700000|2024-05-16 13:55:00|3.93|2.73|3.93|2.73|3.98|2.78|3.92|2.72|0
1715868000000|2024-05-16 14:00:00|3.92|2.72|3.95|2.75|3.97|2.77|3.92|2.72|0
1715868300000|2024-05-16 14:05:00|3.94|2.74|3.97|2.77|4.1|2.9|3.93|2.73|0
1715868600000|2024-05-16 14:10:00|3.96|2.76|3.89|2.69|3.97|2.77|3.87|2.67|0
1715868900000|2024-05-16 14:15:00|3.87|2.67|3.82|2.62|3.88|2.68|3.82|2.62|0
1715869200000|2024-05-16 14:20:00|3.83|2.63|3.79|2.59|3.86|2.66|3.79|2.59|0
1715869500000|2024-05-16 14:25:00|3.8|2.6|3.92|2.72|3.92|2.72|3.78|2.58|0
1715869800000|2024-05-16 14:30:00|3.91|2.71|3.93|2.73|3.94|2.74|3.88|2.68|0
1715870100000|2024-05-16 14:35:00|3.94|2.74|3.91|2.71|3.94|2.74|3.88|2.68|0
1715870400000|2024-05-16 14:40:00|3.92|2.72|3.82|2.62|3.93|2.73|3.82|2.62|0
1715870700000|2024-05-16 14:45:00|3.81|2.61|3.81|2.61|3.82|2.62|3.8|2.6|0
1715871000000|2024-05-16 14:50:00|3.8|2.6|3.77|2.57|3.83|2.63|3.77|2.57|0
1715871300000|2024-05-16 14:55:00|3.76|2.56|3.7|2.5|3.78|2.58|3.67|2.47|0
1715871600000|2024-05-16 15:00:00|3.69|2.49|3.69|2.49|3.72|2.52|3.66|2.46|0
1715871900000|2024-05-16 15:05:00|3.7|2.5|3.7|2.5|3.74|2.54|3.67|2.47|0
1715872200000|2024-05-16 15:10:00|3.71|2.51|3.84|2.64|3.87|2.67|3.71|2.51|0
1715872500000|2024-05-16 15:15:00|3.85|2.65|3.85|2.65|3.9|2.7|3.85|2.65|0
1715872800000|2024-05-16 15:20:00|3.87|2.67|3.84|2.64|3.9|2.7|3.82|2.62|0
1715873100000|2024-05-16 15:25:00|3.85|2.65|3.75|2.55|3.85|2.65|3.75|2.55|0
1715873400000|2024-05-16 15:30:00|3.74|2.54|3.71|2.51|3.77|2.57|3.7|2.5|0
1715873700000|2024-05-16 15:35:00|3.72|2.52|3.8|2.6|3.84|2.64|3.71|2.51|0
1715874000000|2024-05-16 15:40:00|3.81|2.61|3.78|2.58|3.84|2.64|3.78|2.58|0
1715874300000|2024-05-16 15:45:00|3.79|2.59|3.83|2.63|3.84|2.64|3.79|2.59|0
1715874600000|2024-05-16 15:50:00|3.82|2.62|3.79|2.59|3.84|2.64|3.78|2.58|0
1715874900000|2024-05-16 15:55:00|3.78|2.58|3.8|2.6|3.81|2.61|3.78|2.58|0
1715875200000|2024-05-16 16:00:00|3.81|2.61|3.9|2.7|3.96|2.76|3.81|2.61|0
1715875500000|2024-05-16 16:05:00|3.91|2.71|3.9|2.7|3.93|2.73|3.88|2.68|0
1715875800000|2024-05-16 16:10:00|3.89|2.69|3.86|2.66|3.89|2.69|3.84|2.64|0
1715876100000|2024-05-16 16:15:00|3.87|2.67|3.91|2.71|3.92|2.72|3.86|2.66|0
1715876400000|2024-05-16 16:20:00|3.92|2.72|3.89|2.69|3.96|2.76|3.88|2.68|0
1715876700000|2024-05-16 16:25:00|3.88|2.68|3.9|2.7|3.92|2.72|3.87|2.67|0
1715877000000|2024-05-16 16:30:00|3.91|2.71|3.92|2.72|3.97|2.77|3.91|2.71|0
1715877300000|2024-05-16 16:35:00|3.93|2.73|3.9|2.7|3.96|2.76|3.9|2.7|0
1715877600000|2024-05-16 16:40:00|3.91|2.71|3.9|2.7|3.94|2.74|3.89|2.69|0
1715877900000|2024-05-16 16:45:00|3.89|2.69|3.88|2.68|3.92|2.72|3.86|2.66|0
1715878200000|2024-05-16 16:50:00|3.89|2.69|3.84|2.64|3.89|2.69|3.84|2.64|0
1715878500000|2024-05-16 16:55:00|3.83|2.63|3.84|2.64|3.86|2.66|3.83|2.63|0
1715878800000|2024-05-16 17:00:00|3.85|2.65|3.89|2.69|3.92|2.72|3.83|2.63|0
1715879100000|2024-05-16 17:05:00|3.9|2.7|3.84|2.64|3.9|2.7|3.83|2.63|0
1715879400000|2024-05-16 17:10:00|3.85|2.65|3.82|2.62|3.87|2.67|3.82|2.62|0
1715879700000|2024-05-16 17:15:00|3.83|2.63|3.84|2.64|3.86|2.66|3.81|2.61|0
1715880000000|2024-05-16 17:20:00|3.83|2.63|4.13|2.93|4.14|2.94|3.82|2.62|0
1715880300000|2024-05-16 17:25:00|4.14|2.94|4.09|2.89|4.17|2.97|3.99|2.79|0
1715880600000|2024-05-16 17:30:00|4.08|2.88|4.02|2.82|4.09|2.89|4|2.8|0
1715880900000|2024-05-16 17:35:00|4.05|2.85|4.11|2.91|4.14|2.94|4.02|2.82|0
1715881200000|2024-05-16 17:40:00|4.1|2.9|4.07|2.87|4.15|2.95|4.05|2.85|0
1715881500000|2024-05-16 17:45:00|4.08|2.88|4.15|2.95|4.19|2.99|4.06|2.86|0
1715881800000|2024-05-16 17:50:00|4.16|2.96|4.03|2.83|4.17|2.97|3.94|2.74|0
1715882100000|2024-05-16 17:55:00|4.04|2.84|4.01|2.81|4.05|2.85|3.99|2.79|0
1715882400000|2024-05-16 18:00:00|4.02|2.82|4.07|2.87|4.07|2.87|4.01|2.81|0
1715882700000|2024-05-16 18:05:00|4.06|2.86|4.13|2.93|4.15|2.95|4.04|2.84|0
1715883000000|2024-05-16 18:10:00|4.14|2.94|4.27|3.07|4.27|3.07|4.12|2.92|0
1715883300000|2024-05-16 18:15:00|4.28|3.08|4.21|3.01|4.3|3.1|4.19|2.99|0
1715883600000|2024-05-16 18:20:00|4.2|3|4.12|2.92|4.22|3.02|4.12|2.92|0
1715883900000|2024-05-16 18:25:00|4.13|2.93|4.16|2.96|4.21|3.01|4.12|2.92|0
1715884200000|2024-05-16 18:30:00|4.15|2.95|4.11|2.91|4.15|2.95|4.07|2.87|0
1715884500000|2024-05-16 18:35:00|4.12|2.92|4.08|2.88|4.12|2.92|4.06|2.86|0
1715884800000|2024-05-16 18:40:00|4.07|2.87|4|2.8|4.08|2.88|4|2.8|0
1715885100000|2024-05-16 18:45:00|4.01|2.81|4.03|2.83|4.06|2.86|3.99|2.79|0
1715885400000|2024-05-16 18:50:00|4.04|2.84|4.02|2.82|4.07|2.87|4.02|2.82|0
1715885700000|2024-05-16 18:55:00|4.01|2.81|3.99|2.79|4.06|2.86|3.98|2.78|0
1715886000000|2024-05-16 19:00:00|3.98|2.78|3.98|2.78|4.04|2.84|3.97|2.77|0
1715886300000|2024-05-16 19:05:00|3.97|2.77|3.76|2.56|3.99|2.79|3.76|2.56|0
1715886600000|2024-05-16 19:10:00|3.77|2.57|3.79|2.59|3.82|2.62|3.76|2.56|0
1715886900000|2024-05-16 19:15:00|3.8|2.6|3.79|2.59|3.83|2.63|3.77|2.57|0
1715887200000|2024-05-16 19:20:00|3.8|2.6|3.83|2.63|3.83|2.63|3.78|2.58|0
1715887500000|2024-05-16 19:25:00|3.82|2.62|3.81|2.61|3.84|2.64|3.81|2.61|0
1715887800000|2024-05-16 19:30:00|3.83|2.63|3.91|2.71|3.96|2.76|3.82|2.62|0
1715888100000|2024-05-16 19:35:00|3.9|2.7|3.92|2.72|3.97|2.77|3.83|2.63|0
1715888400000|2024-05-16 19:40:00|3.91|2.71|3.96|2.76|3.98|2.78|3.88|2.68|0
1715888700000|2024-05-16 19:45:00|3.95|2.75|3.94|2.74|3.99|2.79|3.9|2.7|0
1715889000000|2024-05-16 19:50:00|3.95|2.75|3.72|2.52|3.95|2.75|3.71|2.51|0
1715889300000|2024-05-16 19:55:00|3.76|2.56|4.03|2.83|4.09|2.89|3.76|2.56|0
1715889600000|2024-05-16 20:00:00|4.06|2.86|4.08|2.88|4.14|2.94|4.04|2.84|0
1715889900000|2024-05-16 20:05:00|4.07|2.87|4.12|2.92|4.12|2.92|4.07|2.87|0
1715890200000|2024-05-16 20:10:00|4.11|2.91|4.12|2.92|4.14|2.94|4.1|2.9|0
1715890500000|2024-05-16 20:15:00|4.22|2.82|4.19|2.79|4.23|2.83|4.19|2.79|0
1715890800000|2024-05-16 20:20:00|4.18|2.78|4.23|2.83|4.23|2.83|4.18|2.78|0
1715891100000|2024-05-16 20:25:00|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1715891400000|2024-05-16 20:30:00|4.22|2.82|4.25|2.85|4.28|2.88|4.22|2.82|0
1715891700000|2024-05-16 20:35:00|4.24|2.84|4.23|2.83|4.25|2.85|4.23|2.83|0
1715892000000|2024-05-16 20:40:00|4.24|2.84|4.23|2.83|4.24|2.84|4.22|2.82|0
1715892300000|2024-05-16 20:45:00|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1715892600000|2024-05-16 20:50:00|4.25|2.85|4.26|2.86|4.26|2.86|4.24|2.84|0
1715892900000|2024-05-16 20:55:00|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1715893200000|2024-05-16 21:00:00|4.25|2.85|4.26|2.86|4.28|2.88|4.25|2.85|0
1715893500000|2024-05-16 21:05:00|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1715893800000|2024-05-16 21:10:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1715894100000|2024-05-16 21:15:00|4.22|2.82|4.22|2.82|4.23|2.83|4.21|2.81|0
1715894400000|2024-05-16 21:20:00|4.2|2.8|4.19|2.79|4.2|2.8|4.18|2.78|0
1715894700000|2024-05-16 21:25:00|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1715895300000|2024-05-16 21:35:00|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1715895600000|2024-05-16 21:40:00|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1715895900000|2024-05-16 21:45:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1715896200000|2024-05-16 21:50:00|4.14|2.74|4.16|2.76|4.16|2.76|4.14|2.74|0
1715896500000|2024-05-16 21:55:00|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1715896800000|2024-05-16 22:00:00|4.14|2.74|4.18|2.78|4.19|2.79|4.14|2.74|0
1715897100000|2024-05-16 22:05:00|4.19|2.79|4.18|2.78|4.21|2.81|4.17|2.77|0
1715897400000|2024-05-16 22:10:00|4.19|2.79|4.19|2.79|4.19|2.79|4.18|2.78|0
1715897700000|2024-05-16 22:15:00|4.18|2.78|4.18|2.78|4.2|2.8|4.18|2.78|0
1715898000000|2024-05-16 22:20:00|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1715898300000|2024-05-16 22:25:00|4.14|2.74|4.17|2.77|4.17|2.77|4.13|2.73|0
1715898600000|2024-05-16 22:30:00|4.15|2.75|4.21|2.81|4.22|2.82|4.15|2.75|0
1715898900000|2024-05-16 22:35:00|4.2|2.8|4.17|2.77|4.2|2.8|4.17|2.77|0
1715899200000|2024-05-16 22:40:00|4.18|2.78|4.15|2.75|4.18|2.78|4.15|2.75|0
1715899500000|2024-05-16 22:45:00|4.14|2.74|4.14|2.74|4.15|2.75|4.13|2.73|0
1715899800000|2024-05-16 22:50:00|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1715900100000|2024-05-16 22:55:00|4.13|2.73|4.14|2.74|4.15|2.75|4.13|2.73|0
1715900400000|2024-05-16 23:00:00|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1715900700000|2024-05-16 23:05:00|4.14|2.74|4.16|2.76|4.17|2.77|4.13|2.73|0
1715901000000|2024-05-16 23:10:00|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1715901300000|2024-05-16 23:15:00|4.14|2.74|4.13|2.73|4.14|2.74|4.12|2.72|0
1715901600000|2024-05-16 23:20:00|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1715901900000|2024-05-16 23:25:00|4.13|2.73|4.13|2.73|4.14|2.74|4.12|2.72|0
1715902200000|2024-05-16 23:30:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1715902500000|2024-05-16 23:35:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1715902800000|2024-05-16 23:40:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1715903100000|2024-05-16 23:45:00|4.1|2.7|4.14|2.74|4.14|2.74|4.1|2.7|0
1715903400000|2024-05-16 23:50:00|4.13|2.73|4.13|2.73|4.13|2.73|4.12|2.72|0
1715903700000|2024-05-16 23:55:00|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1715904000000|2024-05-17 00:00:00|4.11|2.71|4.11|2.71|4.13|2.73|4.09|2.69|0
1715904300000|2024-05-17 00:05:00|4.1|2.7|4.1|2.7|4.11|2.71|4.09|2.69|0
1715904600000|2024-05-17 00:10:00|4.11|2.71|4.12|2.72|4.12|2.72|4.09|2.69|0
1715904900000|2024-05-17 00:15:00|4.02|2.82|4.01|2.81|4.04|2.84|4.01|2.81|0
1715905200000|2024-05-17 00:20:00|4|2.8|4.01|2.81|4.01|2.81|3.99|2.79|0
1715905500000|2024-05-17 00:25:00|4.02|2.82|4.01|2.81|4.02|2.82|4|2.8|0
1715905800000|2024-05-17 00:30:00|4.02|2.82|3.99|2.79|4.02|2.82|3.99|2.79|0
1715906100000|2024-05-17 00:35:00|4|2.8|3.99|2.79|4.01|2.81|3.99|2.79|0
1715906700000|2024-05-17 00:45:00|4|2.8|3.98|2.78|4|2.8|3.98|2.78|0
1715907000000|2024-05-17 00:50:00|3.97|2.77|3.96|2.76|3.98|2.78|3.96|2.76|0
1715907300000|2024-05-17 00:55:00|3.97|2.77|3.97|2.77|3.97|2.77|3.96|2.76|0
1715907600000|2024-05-17 01:00:00|3.96|2.76|3.96|2.76|3.97|2.77|3.96|2.76|0
1715907900000|2024-05-17 01:05:00|3.95|2.75|3.95|2.75|3.95|2.75|3.94|2.74|0
1715908200000|2024-05-17 01:10:00|3.94|2.74|3.95|2.75|3.96|2.76|3.94|2.74|0
1715908500000|2024-05-17 01:15:00|3.96|2.76|3.96|2.76|3.97|2.77|3.95|2.75|0
1715908800000|2024-05-17 01:20:00|3.97|2.77|3.96|2.76|3.97|2.77|3.95|2.75|0
1715909100000|2024-05-17 01:25:00|3.97|2.77|3.95|2.75|3.97|2.77|3.95|2.75|0
1715909400000|2024-05-17 01:30:00|3.94|2.74|3.93|2.73|3.94|2.74|3.92|2.72|0
1715909700000|2024-05-17 01:35:00|3.94|2.74|3.92|2.72|3.94|2.74|3.92|2.72|0
1715910000000|2024-05-17 01:40:00|3.93|2.73|3.92|2.72|3.93|2.73|3.92|2.72|0
1715910300000|2024-05-17 01:45:00|3.91|2.71|3.91|2.71|3.92|2.72|3.91|2.71|0
1715910600000|2024-05-17 01:50:00|3.92|2.72|3.93|2.73|3.93|2.73|3.92|2.72|0
1715910900000|2024-05-17 01:55:00|3.92|2.72|3.92|2.72|3.93|2.73|3.92|2.72|0
1715911200000|2024-05-17 02:00:00|3.93|2.73|3.94|2.74|3.94|2.74|3.92|2.72|0
1715911500000|2024-05-17 02:05:00|3.93|2.73|3.95|2.75|3.96|2.76|3.93|2.73|0
1715911800000|2024-05-17 02:10:00|3.96|2.76|3.95|2.75|3.96|2.76|3.95|2.75|0
1715912400000|2024-05-17 02:20:00|3.94|2.74|3.95|2.75|3.95|2.75|3.94|2.74|0
1715912700000|2024-05-17 02:25:00|3.96|2.76|3.96|2.76|3.97|2.77|3.96|2.76|0
1715913000000|2024-05-17 02:30:00|3.97|2.77|3.97|2.77|3.98|2.78|3.97|2.77|0
1715913300000|2024-05-17 02:35:00|3.96|2.76|3.96|2.76|3.97|2.77|3.96|2.76|0
1715913600000|2024-05-17 02:40:00|3.97|2.77|3.96|2.76|3.97|2.77|3.96|2.76|0
1715913900000|2024-05-17 02:45:00|3.97|2.77|3.97|2.77|3.98|2.78|3.97|2.77|0
1715914200000|2024-05-17 02:50:00|3.98|2.78|3.99|2.79|3.99|2.79|3.97|2.77|0
1715914500000|2024-05-17 02:55:00|4|2.8|3.99|2.79|4.01|2.81|3.99|2.79|0
1715914800000|2024-05-17 03:00:00|3.98|2.78|3.99|2.79|4|2.8|3.98|2.78|0
1715915100000|2024-05-17 03:05:00|4|2.8|4|2.8|4|2.8|3.99|2.79|0
1715915400000|2024-05-17 03:10:00|4.01|2.81|4.01|2.81|4.02|2.82|4|2.8|0
1715915700000|2024-05-17 03:15:00|4.02|2.82|4.01|2.81|4.02|2.82|4|2.8|0
1715916000000|2024-05-17 03:20:00|4.02|2.82|4|2.8|4.02|2.82|4|2.8|0
1715916300000|2024-05-17 03:25:00|3.99|2.79|3.99|2.79|3.99|2.79|3.99|2.79|0
1715916600000|2024-05-17 03:30:00|4|2.8|4|2.8|4.01|2.81|4|2.8|0
1715916900000|2024-05-17 03:35:00|4.01|2.81|4|2.8|4.01|2.81|4|2.8|0
1715917200000|2024-05-17 03:40:00|3.99|2.79|4|2.8|4.01|2.81|3.99|2.79|0
1715917500000|2024-05-17 03:45:00|4.01|2.81|4.01|2.81|4.01|2.81|4|2.8|0
1715917800000|2024-05-17 03:50:00|4|2.8|3.99|2.79|4|2.8|3.99|2.79|0
1715918100000|2024-05-17 03:55:00|4|2.8|4|2.8|4.01|2.81|3.99|2.79|0
1715918400000|2024-05-17 04:00:00|3.99|2.79|4.01|2.81|4.01|2.81|3.99|2.79|0
1715919000000|2024-05-17 04:10:00|4|2.8|4|2.8|4.01|2.81|4|2.8|0
1715919300000|2024-05-17 04:15:00|3.99|2.79|3.99|2.79|3.99|2.79|3.98|2.78|0
1715919600000|2024-05-17 04:20:00|3.98|2.78|3.98|2.78|3.98|2.78|3.98|2.78|0
1715920200000|2024-05-17 04:30:00|3.97|2.77|3.96|2.76|3.97|2.77|3.96|2.76|0
1715920500000|2024-05-17 04:35:00|3.97|2.77|3.96|2.76|3.97|2.77|3.96|2.76|0
1715920800000|2024-05-17 04:40:00|3.95|2.75|3.95|2.75|3.96|2.76|3.95|2.75|0
1715921100000|2024-05-17 04:45:00|3.96|2.76|3.96|2.76|3.97|2.77|3.96|2.76|0
1715921400000|2024-05-17 04:50:00|3.97|2.77|3.96|2.76|3.97|2.77|3.95|2.75|0
1715921700000|2024-05-17 04:55:00|3.95|2.75|3.95|2.75|3.96|2.76|3.94|2.74|0
1715922000000|2024-05-17 05:00:00|3.94|2.74|3.93|2.73|3.96|2.76|3.93|2.73|0
1715922300000|2024-05-17 05:05:00|3.94|2.74|3.93|2.73|3.94|2.74|3.92|2.72|0
1715922600000|2024-05-17 05:10:00|3.92|2.72|3.92|2.72|3.93|2.73|3.92|2.72|0
1715922900000|2024-05-17 05:15:00|3.93|2.73|3.93|2.73|3.93|2.73|3.92|2.72|0
1715923200000|2024-05-17 05:20:00|3.94|2.74|3.94|2.74|3.95|2.75|3.93|2.73|0
1715923500000|2024-05-17 05:25:00|3.93|2.73|3.96|2.76|3.96|2.76|3.93|2.73|0
1715923800000|2024-05-17 05:30:00|3.97|2.77|3.96|2.76|3.97|2.77|3.96|2.76|0
1715924100000|2024-05-17 05:35:00|3.95|2.75|3.94|2.74|3.95|2.75|3.94|2.74|0
1715924400000|2024-05-17 05:40:00|3.95|2.75|3.93|2.73|3.95|2.75|3.93|2.73|0
1715924700000|2024-05-17 05:45:00|3.94|2.74|3.94|2.74|3.94|2.74|3.93|2.73|0
1715925000000|2024-05-17 05:50:00|3.93|2.73|3.91|2.71|3.94|2.74|3.91|2.71|0
1715925300000|2024-05-17 05:55:00|3.92|2.72|3.92|2.72|3.94|2.74|3.91|2.71|0
1715925600000|2024-05-17 06:00:00|3.91|2.71|3.88|2.68|3.91|2.71|3.86|2.66|0
1715925900000|2024-05-17 06:05:00|3.89|2.69|3.88|2.68|3.9|2.7|3.87|2.67|0
1715926200000|2024-05-17 06:10:00|3.89|2.69|3.9|2.7|3.91|2.71|3.88|2.68|0
1715926500000|2024-05-17 06:15:00|3.91|2.71|3.87|2.67|3.91|2.71|3.87|2.67|0
1715926800000|2024-05-17 06:20:00|3.88|2.68|3.87|2.67|3.88|2.68|3.86|2.66|0
1715927100000|2024-05-17 06:25:00|3.88|2.68|3.86|2.66|3.88|2.68|3.86|2.66|0
1715927400000|2024-05-17 06:30:00|3.87|2.67|3.84|2.64|3.87|2.67|3.83|2.63|0
1715927700000|2024-05-17 06:35:00|3.83|2.63|3.86|2.66|3.86|2.66|3.83|2.63|0
1715928000000|2024-05-17 06:40:00|3.85|2.65|3.87|2.67|3.89|2.69|3.85|2.65|0
1715928300000|2024-05-17 06:45:00|3.88|2.68|3.86|2.66|3.89|2.69|3.86|2.66|0
1715928600000|2024-05-17 06:50:00|3.87|2.67|3.86|2.66|3.87|2.67|3.85|2.65|0
1715928900000|2024-05-17 06:55:00|3.85|2.65|3.9|2.7|3.9|2.7|3.85|2.65|0
1715929200000|2024-05-17 07:00:00|3.89|2.69|3.85|2.65|3.91|2.71|3.85|2.65|0
1715929500000|2024-05-17 07:05:00|3.87|2.67|3.89|2.69|3.9|2.7|3.86|2.66|0
1715929800000|2024-05-17 07:10:00|3.9|2.7|3.88|2.68|3.9|2.7|3.88|2.68|0
1715930100000|2024-05-17 07:15:00|3.87|2.67|3.88|2.68|3.88|2.68|3.86|2.66|0
1715930400000|2024-05-17 07:20:00|3.89|2.69|3.81|2.61|3.91|2.71|3.71|2.51|0
1715930700000|2024-05-17 07:25:00|3.82|2.62|3.8|2.6|3.82|2.62|3.8|2.6|0
1715931000000|2024-05-17 07:30:00|3.81|2.61|3.82|2.62|3.82|2.62|3.79|2.59|0
1715931300000|2024-05-17 07:35:00|3.83|2.63|3.81|2.61|3.84|2.64|3.8|2.6|0
1715931600000|2024-05-17 07:40:00|3.82|2.62|3.78|2.58|3.82|2.62|3.78|2.58|0
1715931900000|2024-05-17 07:45:00|3.79|2.59|3.78|2.58|3.8|2.6|3.78|2.58|0
1715932200000|2024-05-17 07:50:00|3.79|2.59|3.81|2.61|3.82|2.62|3.79|2.59|0
1715932500000|2024-05-17 07:55:00|3.82|2.62|3.83|2.63|3.85|2.65|3.82|2.62|0
1715932800000|2024-05-17 08:00:00|3.84|2.64|3.86|2.66|3.87|2.67|3.83|2.63|0
1715933100000|2024-05-17 08:05:00|3.87|2.67|3.96|2.76|3.97|2.77|3.87|2.67|0
1715933400000|2024-05-17 08:10:00|3.95|2.75|3.97|2.77|3.97|2.77|3.92|2.72|0
1715933700000|2024-05-17 08:15:00|3.98|2.78|3.97|2.77|3.99|2.79|3.96|2.76|0
1715934000000|2024-05-17 08:20:00|3.96|2.76|3.96|2.76|4|2.8|3.95|2.75|0
1715934300000|2024-05-17 08:25:00|3.97|2.77|3.99|2.79|3.99|2.79|3.95|2.75|0
1715934600000|2024-05-17 08:30:00|3.98|2.78|3.99|2.79|4|2.8|3.97|2.77|0
1715934900000|2024-05-17 08:35:00|3.98|2.78|3.98|2.78|3.99|2.79|3.96|2.76|0
1715935200000|2024-05-17 08:40:00|3.97|2.77|3.95|2.75|3.98|2.78|3.95|2.75|0
1715935500000|2024-05-17 08:45:00|3.96|2.76|3.96|2.76|3.98|2.78|3.95|2.75|0
1715935800000|2024-05-17 08:50:00|3.97|2.77|3.93|2.73|3.97|2.77|3.93|2.73|0
1715936100000|2024-05-17 08:55:00|3.92|2.72|3.93|2.73|3.93|2.73|3.92|2.72|0
1715936400000|2024-05-17 09:00:00|3.92|2.72|3.87|2.67|3.92|2.72|3.86|2.66|0
1715936700000|2024-05-17 09:05:00|3.86|2.66|3.85|2.65|3.89|2.69|3.85|2.65|0
1715937000000|2024-05-17 09:10:00|3.84|2.64|3.84|2.64|3.85|2.65|3.81|2.61|0
1715937300000|2024-05-17 09:15:00|3.83|2.63|3.86|2.66|3.88|2.68|3.83|2.63|0
1715937600000|2024-05-17 09:20:00|3.87|2.67|3.86|2.66|3.9|2.7|3.86|2.66|0
1715937900000|2024-05-17 09:25:00|3.85|2.65|3.83|2.63|3.86|2.66|3.83|2.63|0
1715938200000|2024-05-17 09:30:00|3.84|2.64|3.84|2.64|3.86|2.66|3.83|2.63|0
1715938500000|2024-05-17 09:35:00|3.85|2.65|3.85|2.65|3.85|2.65|3.84|2.64|0
1715938800000|2024-05-17 09:40:00|3.84|2.64|3.83|2.63|3.85|2.65|3.82|2.62|0
1715939100000|2024-05-17 09:45:00|3.82|2.62|3.79|2.59|3.82|2.62|3.77|2.57|0
1715939400000|2024-05-17 09:50:00|3.8|2.6|3.8|2.6|3.82|2.62|3.78|2.58|0
1715939700000|2024-05-17 09:55:00|3.81|2.61|3.84|2.64|3.84|2.64|3.8|2.6|0
1715940000000|2024-05-17 10:00:00|3.83|2.63|3.83|2.63|3.84|2.64|3.82|2.62|0
1715940300000|2024-05-17 10:05:00|3.84|2.64|3.86|2.66|3.88|2.68|3.84|2.64|0
1715940600000|2024-05-17 10:10:00|3.87|2.67|3.87|2.67|3.89|2.69|3.87|2.67|0
1715940900000|2024-05-17 10:15:00|3.88|2.68|3.84|2.64|3.89|2.69|3.84|2.64|0
1715941200000|2024-05-17 10:20:00|3.85|2.65|3.82|2.62|3.86|2.66|3.82|2.62|0
1715941500000|2024-05-17 10:25:00|3.83|2.63|3.82|2.62|3.84|2.64|3.8|2.6|0
1715941800000|2024-05-17 10:30:00|3.81|2.61|3.84|2.64|3.84|2.64|3.8|2.6|0
1715942100000|2024-05-17 10:35:00|3.83|2.63|3.84|2.64|3.86|2.66|3.83|2.63|0
1715942400000|2024-05-17 10:40:00|3.85|2.65|3.83|2.63|3.85|2.65|3.83|2.63|0
1715942700000|2024-05-17 10:45:00|3.84|2.64|3.83|2.63|3.85|2.65|3.83|2.63|0
1715943000000|2024-05-17 10:50:00|3.84|2.64|3.82|2.62|3.84|2.64|3.8|2.6|0
1715943300000|2024-05-17 10:55:00|3.81|2.61|3.78|2.58|3.82|2.62|3.78|2.58|0
1715943600000|2024-05-17 11:00:00|3.77|2.57|3.79|2.59|3.79|2.59|3.76|2.56|0
1715943900000|2024-05-17 11:05:00|3.8|2.6|3.8|2.6|3.82|2.62|3.79|2.59|0
1715944200000|2024-05-17 11:10:00|3.81|2.61|3.83|2.63|3.83|2.63|3.8|2.6|0
1715944500000|2024-05-17 11:15:00|3.82|2.62|3.76|2.56|3.82|2.62|3.76|2.56|0
1715944800000|2024-05-17 11:20:00|3.77|2.57|3.77|2.57|3.77|2.57|3.76|2.56|0
1715945100000|2024-05-17 11:25:00|3.78|2.58|3.74|2.54|3.78|2.58|3.73|2.53|0
1715945400000|2024-05-17 11:30:00|3.73|2.53|3.73|2.53|3.75|2.55|3.73|2.53|0
1715945700000|2024-05-17 11:35:00|3.74|2.54|3.74|2.54|3.76|2.56|3.74|2.54|0
1715946000000|2024-05-17 11:40:00|3.73|2.53|3.71|2.51|3.74|2.54|3.69|2.49|0
1715946300000|2024-05-17 11:45:00|3.72|2.52|3.72|2.52|3.74|2.54|3.72|2.52|0
1715946600000|2024-05-17 11:50:00|3.71|2.51|3.73|2.53|3.73|2.53|3.71|2.51|0
1715946900000|2024-05-17 11:55:00|3.74|2.54|3.73|2.53|3.74|2.54|3.72|2.52|0
1715947200000|2024-05-17 12:00:00|3.74|2.54|3.73|2.53|3.75|2.55|3.72|2.52|0
1715947500000|2024-05-17 12:05:00|3.74|2.54|3.69|2.49|3.75|2.55|3.69|2.49|0
1715947800000|2024-05-17 12:10:00|3.7|2.5|3.73|2.53|3.74|2.54|3.69|2.49|0
1715948100000|2024-05-17 12:15:00|3.74|2.54|3.72|2.52|3.76|2.56|3.72|2.52|0
1715948400000|2024-05-17 12:20:00|3.73|2.53|3.72|2.52|3.74|2.54|3.67|2.47|0
1715948700000|2024-05-17 12:25:00|3.71|2.51|3.68|2.48|3.72|2.52|3.68|2.48|0
1715949000000|2024-05-17 12:30:00|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1715949300000|2024-05-17 12:35:00|3.66|2.46|3.66|2.46|3.68|2.48|3.65|2.45|0
1715949600000|2024-05-17 12:40:00|3.67|2.47|3.66|2.46|3.69|2.49|3.65|2.45|0
1715949900000|2024-05-17 12:45:00|3.65|2.45|3.64|2.44|3.67|2.47|3.64|2.44|0
1715950200000|2024-05-17 12:50:00|3.65|2.45|3.65|2.45|3.67|2.47|3.64|2.44|0
1715950500000|2024-05-17 12:55:00|3.66|2.46|3.62|2.42|3.66|2.46|3.62|2.42|0
1715950800000|2024-05-17 13:00:00|3.63|2.43|3.66|2.46|3.68|2.48|3.62|2.42|0
1715951100000|2024-05-17 13:05:00|3.65|2.45|3.68|2.48|3.68|2.48|3.65|2.45|0
1715951400000|2024-05-17 13:10:00|3.69|2.49|3.66|2.46|3.7|2.5|3.66|2.46|0
1715951700000|2024-05-17 13:15:00|3.67|2.47|3.68|2.48|3.68|2.48|3.66|2.46|0
1715952000000|2024-05-17 13:20:00|3.67|2.47|3.7|2.5|3.71|2.51|3.67|2.47|0
1715952300000|2024-05-17 13:25:00|3.71|2.51|3.78|2.58|3.84|2.64|3.71|2.51|0
1715952600000|2024-05-17 13:30:00|3.76|2.56|3.76|2.56|3.78|2.58|3.65|2.45|0
1715952900000|2024-05-17 13:35:00|3.78|2.58|3.76|2.56|3.78|2.58|3.7|2.5|0
1715953200000|2024-05-17 13:40:00|3.75|2.55|3.97|2.77|3.99|2.79|3.75|2.55|0
1715953500000|2024-05-17 13:45:00|3.98|2.78|3.94|2.74|4.02|2.82|3.91|2.71|0
1715953800000|2024-05-17 13:50:00|3.93|2.73|3.83|2.63|3.96|2.76|3.81|2.61|0
1715954100000|2024-05-17 13:55:00|3.84|2.64|3.81|2.61|3.87|2.67|3.79|2.59|0
1715954400000|2024-05-17 14:00:00|3.8|2.6|3.77|2.57|3.82|2.62|3.77|2.57|0
1715954700000|2024-05-17 14:05:00|3.76|2.56|3.86|2.66|3.89|2.69|3.76|2.56|0
1715955000000|2024-05-17 14:10:00|3.84|2.64|3.86|2.66|3.91|2.71|3.83|2.63|0
1715955300000|2024-05-17 14:15:00|3.85|2.65|3.85|2.65|3.88|2.68|3.82|2.62|0
1715955600000|2024-05-17 14:20:00|3.84|2.64|3.62|2.42|3.84|2.64|3.6|2.4|0
1715955900000|2024-05-17 14:25:00|3.61|2.41|3.65|2.45|3.73|2.53|3.6|2.4|0
1715956200000|2024-05-17 14:30:00|3.66|2.46|3.62|2.42|3.69|2.49|3.62|2.42|0
1715956500000|2024-05-17 14:35:00|3.63|2.43|3.66|2.46|3.69|2.49|3.62|2.42|0
1715956800000|2024-05-17 14:40:00|3.65|2.45|3.63|2.43|3.67|2.47|3.63|2.43|0
1715957100000|2024-05-17 14:45:00|3.62|2.42|3.63|2.43|3.65|2.45|3.62|2.42|0
1715957400000|2024-05-17 14:50:00|3.64|2.44|3.63|2.43|3.66|2.46|3.63|2.43|0
1715957700000|2024-05-17 14:55:00|3.64|2.44|3.93|2.73|3.95|2.75|3.64|2.44|0
1715958000000|2024-05-17 15:00:00|3.94|2.74|4.1|2.9|4.12|2.92|3.94|2.74|0
1715958300000|2024-05-17 15:05:00|4.11|2.91|4.01|2.81|4.11|2.91|4|2.8|0
1715958600000|2024-05-17 15:10:00|4.02|2.82|4|2.8|4.05|2.85|3.98|2.78|0
1715958900000|2024-05-17 15:15:00|3.99|2.79|4.02|2.82|4.03|2.83|3.98|2.78|0
1715959200000|2024-05-17 15:20:00|4.03|2.83|4.06|2.86|4.08|2.88|4.01|2.81|0
1715959500000|2024-05-17 15:25:00|4.05|2.85|4.03|2.83|4.05|2.85|4|2.8|0
1715959800000|2024-05-17 15:30:00|4.02|2.82|4.08|2.88|4.12|2.92|4.02|2.82|0
1715960100000|2024-05-17 15:35:00|4.09|2.89|4.12|2.92|4.14|2.94|4.08|2.88|0
1715960400000|2024-05-17 15:40:00|4.13|2.93|4.1|2.9|4.15|2.95|4.09|2.89|0
1715960700000|2024-05-17 15:45:00|4.11|2.91|4.16|2.96|4.16|2.96|4.07|2.87|0
1715961000000|2024-05-17 15:50:00|4.14|2.94|4.04|2.84|4.15|2.95|4.03|2.83|0
1715961300000|2024-05-17 15:55:00|4.03|2.83|4|2.8|4.04|2.84|3.99|2.79|0
1715961600000|2024-05-17 16:00:00|3.99|2.79|3.97|2.77|4.01|2.81|3.95|2.75|0
1715961900000|2024-05-17 16:05:00|3.98|2.78|4.01|2.81|4.06|2.86|3.98|2.78|0
1715962200000|2024-05-17 16:10:00|4|2.8|4.03|2.83|4.05|2.85|3.99|2.79|0
1715962500000|2024-05-17 16:15:00|4.02|2.82|4.01|2.81|4.03|2.83|3.99|2.79|0
1715962800000|2024-05-17 16:20:00|4.02|2.82|4.06|2.86|4.09|2.89|4.01|2.81|0
1715963100000|2024-05-17 16:25:00|4.07|2.87|4.07|2.87|4.08|2.88|4.05|2.85|0
1715963400000|2024-05-17 16:30:00|4.06|2.86|4.05|2.85|4.11|2.91|4.04|2.84|0
1715963700000|2024-05-17 16:35:00|4.06|2.86|4.04|2.84|4.06|2.86|4.02|2.82|0
1715964000000|2024-05-17 16:40:00|4.06|2.86|4.12|2.92|4.13|2.93|4.05|2.85|0
1715964300000|2024-05-17 16:45:00|4.13|2.93|4.08|2.88|4.2|3|4.08|2.88|0
1715964600000|2024-05-17 16:50:00|4.07|2.87|4.01|2.81|4.07|2.87|4.01|2.81|0
1715964900000|2024-05-17 16:55:00|4.02|2.82|4|2.8|4.02|2.82|3.98|2.78|0
1715965200000|2024-05-17 17:00:00|3.99|2.79|3.98|2.78|4.02|2.82|3.97|2.77|0
1715965500000|2024-05-17 17:05:00|3.99|2.79|3.97|2.77|4.01|2.81|3.96|2.76|0
1715965800000|2024-05-17 17:10:00|3.98|2.78|3.97|2.77|4.01|2.81|3.97|2.77|0
1715966100000|2024-05-17 17:15:00|3.98|2.78|4.06|2.86|4.06|2.86|3.96|2.76|0
1715966400000|2024-05-17 17:20:00|4.07|2.87|4.05|2.85|4.08|2.88|4.02|2.82|0
1715966700000|2024-05-17 17:25:00|4.04|2.84|4.01|2.81|4.05|2.85|4.01|2.81|0
1715967000000|2024-05-17 17:30:00|4|2.8|4.04|2.84|4.05|2.85|3.98|2.78|0
1715967300000|2024-05-17 17:35:00|4.05|2.85|3.98|2.78|4.07|2.87|3.97|2.77|0
1715967600000|2024-05-17 17:40:00|3.99|2.79|3.97|2.77|4|2.8|3.96|2.76|0
1715967900000|2024-05-17 17:45:00|3.96|2.76|4.01|2.81|4.01|2.81|3.96|2.76|0
1715968200000|2024-05-17 17:50:00|3.99|2.79|4|2.8|4.01|2.81|3.97|2.77|0
1715968500000|2024-05-17 17:55:00|4.01|2.81|4|2.8|4.02|2.82|3.99|2.79|0
1715968800000|2024-05-17 18:00:00|3.99|2.79|4.12|2.92|4.12|2.92|3.99|2.79|0
1715969100000|2024-05-17 18:05:00|4.11|2.91|4.09|2.89|4.11|2.91|4.04|2.84|0
1715969400000|2024-05-17 18:10:00|4.08|2.88|4.25|3.05|4.27|3.07|4.08|2.88|0
1715969700000|2024-05-17 18:15:00|4.29|3.09|4.21|3.01|4.29|3.09|4.18|2.98|0
1715970000000|2024-05-17 18:20:00|4.22|3.02|3.87|2.67|4.29|3.09|3.86|2.66|0
1715970300000|2024-05-17 18:25:00|3.85|2.65|3.82|2.62|3.85|2.65|3.8|2.6|0
1715970600000|2024-05-17 18:30:00|3.81|2.61|3.79|2.59|3.81|2.61|3.75|2.55|0
1715970900000|2024-05-17 18:35:00|3.78|2.58|3.75|2.55|3.79|2.59|3.74|2.54|0
1715971200000|2024-05-17 18:40:00|3.76|2.56|3.79|2.59|3.81|2.61|3.75|2.55|0
1715971500000|2024-05-17 18:45:00|3.78|2.58|3.71|2.51|3.79|2.59|3.71|2.51|0
1715971800000|2024-05-17 18:50:00|3.72|2.52|3.63|2.43|3.72|2.52|3.62|2.42|0
1715972100000|2024-05-17 18:55:00|3.64|2.44|3.57|2.37|3.64|2.44|3.55|2.35|0
1715972400000|2024-05-17 19:00:00|3.58|2.38|3.57|2.37|3.62|2.42|3.56|2.36|0
1715972700000|2024-05-17 19:05:00|3.58|2.38|3.55|2.35|3.6|2.4|3.53|2.33|0
1715973000000|2024-05-17 19:10:00|3.54|2.34|3.55|2.35|3.58|2.38|3.53|2.33|0
1715973300000|2024-05-17 19:15:00|3.54|2.34|3.51|2.31|3.55|2.35|3.48|2.28|0
1715973600000|2024-05-17 19:20:00|3.5|2.3|3.47|2.27|3.51|2.31|3.45|2.25|0
1715973900000|2024-05-17 19:25:00|3.46|2.26|3.46|2.26|3.51|2.31|3.45|2.25|0
1715974200000|2024-05-17 19:30:00|3.47|2.27|3.49|2.29|3.52|2.32|3.46|2.26|0
1715974500000|2024-05-17 19:35:00|3.5|2.3|3.47|2.27|3.5|2.3|3.44|2.24|0
1715974800000|2024-05-17 19:40:00|3.46|2.26|3.5|2.3|3.52|2.32|3.46|2.26|0
1715975100000|2024-05-17 19:45:00|3.51|2.31|3.53|2.33|3.55|2.35|3.49|2.29|0
1715975400000|2024-05-17 19:50:00|3.55|2.35|3.48|2.28|3.56|2.36|3.45|2.25|0
1715975700000|2024-05-17 19:55:00|3.49|2.29|3.41|2.21|3.51|2.31|3.41|2.21|0
1715976000000|2024-05-17 20:00:00|3.38|2.18|3.45|2.25|3.48|2.28|3.38|2.18|0
1715976300000|2024-05-17 20:05:00|3.46|2.26|3.44|2.24|3.46|2.26|3.43|2.23|0
1715976600000|2024-05-17 20:10:00|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1716165300000|2024-05-20 00:35:00|4.09|2.89|4.08|2.88|4.11|2.91|4.08|2.88|0
1716165600000|2024-05-20 00:40:00|4.09|2.89|4.08|2.88|4.09|2.89|4.06|2.86|0
1716165900000|2024-05-20 00:45:00|4.09|2.89|4.08|2.88|4.09|2.89|4.08|2.88|0
1716166200000|2024-05-20 00:50:00|4.09|2.89|4.08|2.88|4.09|2.89|4.07|2.87|0
1716166500000|2024-05-20 00:55:00|4.07|2.87|4.1|2.9|4.1|2.9|4.07|2.87|0
1716166800000|2024-05-20 01:00:00|4.09|2.89|4.09|2.89|4.11|2.91|4.09|2.89|0
1716167100000|2024-05-20 01:05:00|4.1|2.9|4.09|2.89|4.1|2.9|4.09|2.89|0
1716167400000|2024-05-20 01:10:00|4.1|2.9|4.08|2.88|4.1|2.9|4.08|2.88|0
1716167700000|2024-05-20 01:15:00|4.09|2.89|4.1|2.9|4.12|2.92|4.09|2.89|0
1716168000000|2024-05-20 01:20:00|4.11|2.91|4.07|2.87|4.11|2.91|4.07|2.87|0
1716168300000|2024-05-20 01:25:00|4.08|2.88|4.77|3.57|4.82|3.62|3.7|2.5|0
1716168600000|2024-05-20 01:30:00|4.76|3.56|4.77|3.57|4.78|3.58|4.76|3.56|0
1716168900000|2024-05-20 01:35:00|4.78|3.58|4.78|3.58|4.78|3.58|4.77|3.57|0
1716169200000|2024-05-20 01:40:00|4.77|3.57|4.76|3.56|4.77|3.57|4.75|3.55|0
1716169500000|2024-05-20 01:45:00|4.75|3.55|4.76|3.56|4.77|3.57|4.75|3.55|0
1716169800000|2024-05-20 01:50:00|4.75|3.55|4.75|3.55|4.76|3.56|4.74|3.54|0
1716170100000|2024-05-20 01:55:00|4.74|3.54|4.76|3.56|4.77|3.57|4.74|3.54|0
1716170400000|2024-05-20 02:00:00|4.77|3.57|4.76|3.56|4.77|3.57|4.76|3.56|0
1716170700000|2024-05-20 02:05:00|4.77|3.57|4.78|3.58|4.8|3.6|4.77|3.57|0
1716171000000|2024-05-20 02:10:00|4.79|3.59|4.77|3.57|4.79|3.59|4.77|3.57|0
1716171300000|2024-05-20 02:15:00|4.76|3.56|4.75|3.55|4.76|3.56|4.74|3.54|0
1716171600000|2024-05-20 02:20:00|4.76|3.56|4.75|3.55|4.76|3.56|4.75|3.55|0
1716171900000|2024-05-20 02:25:00|4.74|3.54|4.74|3.54|4.75|3.55|4.74|3.54|0
1716172200000|2024-05-20 02:30:00|4.75|3.55|4.73|3.53|4.75|3.55|4.73|3.53|0
1716172500000|2024-05-20 02:35:00|4.72|3.52|4.72|3.52|4.73|3.53|4.72|3.52|0
1716172800000|2024-05-20 02:40:00|4.71|3.51|4.7|3.5|4.71|3.51|4.69|3.49|0
1716173100000|2024-05-20 02:45:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1716173400000|2024-05-20 02:50:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1716173700000|2024-05-20 02:55:00|4.69|3.49|4.7|3.5|4.7|3.5|4.69|3.49|0
1716174000000|2024-05-20 03:00:00|4.69|3.49|4.7|3.5|4.71|3.51|4.69|3.49|0
1716174300000|2024-05-20 03:05:00|4.71|3.51|4.72|3.52|4.72|3.52|4.7|3.5|0
1716174600000|2024-05-20 03:10:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1716174900000|2024-05-20 03:15:00|4.69|3.49|4.69|3.49|4.7|3.5|4.68|3.48|0
1716175200000|2024-05-20 03:20:00|4.7|3.5|4.68|3.48|4.7|3.5|4.68|3.48|0
1716175500000|2024-05-20 03:25:00|4.69|3.49|4.69|3.49|4.7|3.5|4.69|3.49|0
1716175800000|2024-05-20 03:30:00|4.7|3.5|4.69|3.49|4.7|3.5|4.69|3.49|0
1716176100000|2024-05-20 03:35:00|4.7|3.5|4.71|3.51|4.72|3.52|4.7|3.5|0
1716176400000|2024-05-20 03:40:00|4.72|3.52|4.7|3.5|4.72|3.52|4.69|3.49|0
1716176700000|2024-05-20 03:45:00|4.71|3.51|4.72|3.52|4.73|3.53|4.71|3.51|0
1716177000000|2024-05-20 03:50:00|4.71|3.51|4.72|3.52|4.73|3.53|4.71|3.51|0
1716177300000|2024-05-20 03:55:00|4.71|3.51|4.72|3.52|4.73|3.53|4.71|3.51|0
1716177600000|2024-05-20 04:00:00|4.73|3.53|4.72|3.52|4.73|3.53|4.71|3.51|0
1716177900000|2024-05-20 04:05:00|4.71|3.51|4.69|3.49|4.72|3.52|4.69|3.49|0
1716178200000|2024-05-20 04:10:00|4.68|3.48|4.7|3.5|4.7|3.5|4.68|3.48|0
1716178500000|2024-05-20 04:15:00|4.71|3.51|4.69|3.49|4.72|3.52|4.69|3.49|0
1716178800000|2024-05-20 04:20:00|4.7|3.5|4.71|3.51|4.71|3.51|4.69|3.49|0
1716179100000|2024-05-20 04:25:00|4.7|3.5|4.7|3.5|4.7|3.5|4.7|3.5|0
1716179400000|2024-05-20 04:30:00|4.71|3.51|4.72|3.52|4.72|3.52|4.7|3.5|0
1716179700000|2024-05-20 04:35:00|4.71|3.51|4.72|3.52|4.72|3.52|4.71|3.51|0
1716180000000|2024-05-20 04:40:00|4.71|3.51|4.71|3.51|4.71|3.51|4.7|3.5|0
1716180300000|2024-05-20 04:45:00|4.72|3.52|4.7|3.5|4.72|3.52|4.69|3.49|0
1716180600000|2024-05-20 04:50:00|4.71|3.51|4.71|3.51|4.71|3.51|4.7|3.5|0
1716180900000|2024-05-20 04:55:00|4.7|3.5|4.69|3.49|4.71|3.51|4.69|3.49|0
1716181200000|2024-05-20 05:00:00|4.7|3.5|4.69|3.49|4.7|3.5|4.68|3.48|0
1716181500000|2024-05-20 05:05:00|4.68|3.48|4.69|3.49|4.7|3.5|4.68|3.48|0
1716181800000|2024-05-20 05:10:00|4.68|3.48|4.68|3.48|4.69|3.49|4.67|3.47|0
1716182100000|2024-05-20 05:15:00|4.67|3.47|4.68|3.48|4.68|3.48|4.66|3.46|0
1716182400000|2024-05-20 05:20:00|4.67|3.47|4.67|3.47|4.67|3.47|4.66|3.46|0
1716182700000|2024-05-20 05:25:00|4.66|3.46|4.67|3.47|4.67|3.47|4.66|3.46|0
1716183000000|2024-05-20 05:30:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1716183300000|2024-05-20 05:35:00|4.68|3.48|4.65|3.45|4.68|3.48|4.65|3.45|0
1716183600000|2024-05-20 05:40:00|4.66|3.46|4.67|3.47|4.67|3.47|4.65|3.45|0
1716183900000|2024-05-20 05:45:00|4.66|3.46|4.67|3.47|4.67|3.47|4.66|3.46|0
1716184200000|2024-05-20 05:50:00|4.66|3.46|4.67|3.47|4.68|3.48|4.66|3.46|0
1716184500000|2024-05-20 05:55:00|4.68|3.48|4.65|3.45|4.68|3.48|4.65|3.45|0
1716184800000|2024-05-20 06:00:00|4.66|3.46|4.74|3.54|4.75|3.55|4.66|3.46|0
1716185100000|2024-05-20 06:05:00|4.73|3.53|4.71|3.51|4.73|3.53|4.71|3.51|0
1716185400000|2024-05-20 06:10:00|4.7|3.5|4.7|3.5|4.72|3.52|4.7|3.5|0
1716185700000|2024-05-20 06:15:00|4.69|3.49|4.72|3.52|4.73|3.53|4.69|3.49|0
1716186000000|2024-05-20 06:20:00|4.71|3.51|4.74|3.54|4.75|3.55|4.71|3.51|0
1716186300000|2024-05-20 06:25:00|4.73|3.53|4.73|3.53|4.74|3.54|4.73|3.53|0
1716186600000|2024-05-20 06:30:00|4.74|3.54|4.71|3.51|4.74|3.54|4.71|3.51|0
1716186900000|2024-05-20 06:35:00|4.7|3.5|4.7|3.5|4.71|3.51|4.69|3.49|0
1716187200000|2024-05-20 06:40:00|4.69|3.49|4.68|3.48|4.69|3.49|4.67|3.47|0
1716187500000|2024-05-20 06:45:00|4.69|3.49|4.71|3.51|4.72|3.52|4.69|3.49|0
1716187800000|2024-05-20 06:50:00|4.7|3.5|4.71|3.51|4.71|3.51|4.69|3.49|0
1716188100000|2024-05-20 06:55:00|4.72|3.52|4.74|3.54|4.74|3.54|4.71|3.51|0
1716188400000|2024-05-20 07:00:00|4.75|3.55|4.73|3.53|4.75|3.55|4.73|3.53|0
1716188700000|2024-05-20 07:05:00|4.74|3.54|4.75|3.55|4.77|3.57|4.74|3.54|0
1716189000000|2024-05-20 07:10:00|4.76|3.56|4.75|3.55|4.78|3.58|4.74|3.54|0
1716189300000|2024-05-20 07:15:00|4.74|3.54|4.72|3.52|4.74|3.54|4.72|3.52|0
1716189600000|2024-05-20 07:20:00|4.73|3.53|4.63|3.43|4.74|3.54|4.62|3.42|0
1716189900000|2024-05-20 07:25:00|4.64|3.44|4.62|3.42|4.67|3.47|4.62|3.42|0
1716190200000|2024-05-20 07:30:00|4.63|3.43|4.66|3.46|4.66|3.46|4.62|3.42|0
1716190500000|2024-05-20 07:35:00|4.65|3.45|4.63|3.43|4.67|3.47|4.62|3.42|0
1716190800000|2024-05-20 07:40:00|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1716191100000|2024-05-20 07:45:00|4.62|3.42|4.61|3.41|4.62|3.42|4.6|3.4|0
1716191400000|2024-05-20 07:50:00|4.6|3.4|4.59|3.39|4.61|3.41|4.59|3.39|0
1716191700000|2024-05-20 07:55:00|4.6|3.4|4.62|3.42|4.63|3.43|4.59|3.39|0
1716192000000|2024-05-20 08:00:00|4.63|3.43|4.59|3.39|4.63|3.43|4.59|3.39|0
1716192300000|2024-05-20 08:05:00|4.6|3.4|4.59|3.39|4.6|3.4|4.58|3.38|0
1716192600000|2024-05-20 08:10:00|4.58|3.38|4.59|3.39|4.61|3.41|4.58|3.38|0
1716192900000|2024-05-20 08:15:00|4.58|3.38|4.58|3.38|4.59|3.39|4.57|3.37|0
1716193200000|2024-05-20 08:20:00|4.59|3.39|4.6|3.4|4.61|3.41|4.58|3.38|0
1716193500000|2024-05-20 08:25:00|4.59|3.39|4.59|3.39|4.6|3.4|4.58|3.38|0
1716193800000|2024-05-20 08:30:00|4.6|3.4|4.63|3.43|4.63|3.43|4.59|3.39|0
1716194100000|2024-05-20 08:35:00|4.62|3.42|4.64|3.44|4.65|3.45|4.62|3.42|0
1716194400000|2024-05-20 08:40:00|4.63|3.43|4.65|3.45|4.66|3.46|4.63|3.43|0
1716194700000|2024-05-20 08:45:00|4.66|3.46|4.59|3.39|4.66|3.46|4.59|3.39|0
1716195000000|2024-05-20 08:50:00|4.6|3.4|4.62|3.42|4.62|3.42|4.6|3.4|0
1716195300000|2024-05-20 08:55:00|4.61|3.41|4.6|3.4|4.61|3.41|4.59|3.39|0
1716195600000|2024-05-20 09:00:00|4.61|3.41|4.63|3.43|4.63|3.43|4.6|3.4|0
1716195900000|2024-05-20 09:05:00|4.64|3.44|4.63|3.43|4.64|3.44|4.62|3.42|0
1716196200000|2024-05-20 09:10:00|4.64|3.44|4.6|3.4|4.65|3.45|4.59|3.39|0
1716196500000|2024-05-20 09:15:00|4.59|3.39|4.62|3.42|4.63|3.43|4.59|3.39|0
1716196800000|2024-05-20 09:20:00|4.63|3.43|4.61|3.41|4.63|3.43|4.61|3.41|0
1716197100000|2024-05-20 09:25:00|4.6|3.4|4.6|3.4|4.61|3.41|4.6|3.4|0
1716197400000|2024-05-20 09:30:00|4.59|3.39|4.57|3.37|4.6|3.4|4.57|3.37|0
1716197700000|2024-05-20 09:35:00|4.58|3.38|4.56|3.36|4.59|3.39|4.56|3.36|0
1716198000000|2024-05-20 09:40:00|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1716198300000|2024-05-20 09:45:00|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1716198600000|2024-05-20 09:50:00|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1716198900000|2024-05-20 09:55:00|4.54|3.34|4.55|3.35|4.56|3.36|4.54|3.34|0
1716199200000|2024-05-20 10:00:00|4.54|3.34|4.57|3.37|4.57|3.37|4.53|3.33|0
1716199500000|2024-05-20 10:05:00|4.56|3.36|4.56|3.36|4.57|3.37|4.55|3.35|0
1716199800000|2024-05-20 10:10:00|4.55|3.35|4.55|3.35|4.56|3.36|4.53|3.33|0
1716200100000|2024-05-20 10:15:00|4.56|3.36|4.56|3.36|4.57|3.37|4.55|3.35|0
1716200400000|2024-05-20 10:20:00|4.55|3.35|4.57|3.37|4.57|3.37|4.55|3.35|0
1716200700000|2024-05-20 10:25:00|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1716201000000|2024-05-20 10:30:00|4.58|3.38|4.54|3.34|4.58|3.38|4.54|3.34|0
1716201300000|2024-05-20 10:35:00|4.55|3.35|4.56|3.36|4.56|3.36|4.54|3.34|0
1716201600000|2024-05-20 10:40:00|4.55|3.35|4.53|3.33|4.56|3.36|4.53|3.33|0
1716201900000|2024-05-20 10:45:00|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1716202200000|2024-05-20 10:50:00|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1716202500000|2024-05-20 10:55:00|4.52|3.32|4.5|3.3|4.52|3.32|4.49|3.29|0
1716202800000|2024-05-20 11:00:00|4.49|3.29|4.49|3.29|4.5|3.3|4.47|3.27|0
1716203100000|2024-05-20 11:05:00|4.5|3.3|4.53|3.33|4.53|3.33|4.49|3.29|0
1716203400000|2024-05-20 11:10:00|4.54|3.34|4.54|3.34|4.54|3.34|4.52|3.32|0
1716203700000|2024-05-20 11:15:00|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1716204000000|2024-05-20 11:20:00|4.51|3.31|4.47|3.27|4.51|3.31|4.47|3.27|0
1716204300000|2024-05-20 11:25:00|4.48|3.28|4.45|3.25|4.48|3.28|4.45|3.25|0
1716204600000|2024-05-20 11:30:00|4.46|3.26|4.43|3.23|4.47|3.27|4.43|3.23|0
1716204900000|2024-05-20 11:35:00|4.44|3.24|4.44|3.24|4.45|3.25|4.42|3.22|0
1716205200000|2024-05-20 11:40:00|4.43|3.23|4.45|3.25|4.45|3.25|4.42|3.22|0
1716205500000|2024-05-20 11:45:00|4.46|3.26|4.46|3.26|4.46|3.26|4.44|3.24|0
1716205800000|2024-05-20 11:50:00|4.47|3.27|4.44|3.24|4.47|3.27|4.44|3.24|0
1716206100000|2024-05-20 11:55:00|4.45|3.25|4.45|3.25|4.47|3.27|4.45|3.25|0
1716206400000|2024-05-20 12:00:00|4.46|3.26|4.47|3.27|4.48|3.28|4.45|3.25|0
1716206700000|2024-05-20 12:05:00|4.46|3.26|4.45|3.25|4.48|3.28|4.42|3.22|0
1716207000000|2024-05-20 12:10:00|4.46|3.26|4.43|3.23|4.46|3.26|4.42|3.22|0
1716207300000|2024-05-20 12:15:00|4.42|3.22|4.43|3.23|4.44|3.24|4.41|3.21|0
1716207600000|2024-05-20 12:20:00|4.42|3.22|4.49|3.29|4.49|3.29|4.41|3.21|0
1716207900000|2024-05-20 12:25:00|4.48|3.28|4.48|3.28|4.49|3.29|4.47|3.27|0
1716208200000|2024-05-20 12:30:00|4.49|3.29|4.51|3.31|4.51|3.31|4.48|3.28|0
1716208500000|2024-05-20 12:35:00|4.52|3.32|4.53|3.33|4.55|3.35|4.52|3.32|0
1716208800000|2024-05-20 12:40:00|4.54|3.34|5.05|3.85|5.19|3.99|4.54|3.34|0
1716209100000|2024-05-20 12:45:00|5.04|3.84|4.59|3.39|5.05|3.85|4.59|3.39|0
1716209400000|2024-05-20 12:50:00|4.58|3.38|4.65|3.45|4.67|3.47|4.57|3.37|0
1716209700000|2024-05-20 12:55:00|4.66|3.46|4.66|3.46|4.67|3.47|4.64|3.44|0
1716210000000|2024-05-20 13:00:00|4.65|3.45|4.66|3.46|4.67|3.47|4.61|3.41|0
1716210300000|2024-05-20 13:05:00|4.67|3.47|4.64|3.44|4.68|3.48|4.62|3.42|0
1716210600000|2024-05-20 13:10:00|4.63|3.43|4.65|3.45|4.66|3.46|4.61|3.41|0
1716210900000|2024-05-20 13:15:00|4.64|3.44|4.62|3.42|4.66|3.46|4.62|3.42|0
1716211200000|2024-05-20 13:20:00|4.63|3.43|4.63|3.43|4.64|3.44|4.62|3.42|0
1716211500000|2024-05-20 13:25:00|4.65|3.45|4.68|3.48|4.69|3.49|4.64|3.44|0
1716211800000|2024-05-20 13:30:00|4.7|3.5|4.53|3.33|4.73|3.53|4.53|3.33|0
1716212100000|2024-05-20 13:35:00|4.52|3.32|4.53|3.33|4.55|3.35|4.5|3.3|0
1716212400000|2024-05-20 13:40:00|4.51|3.31|4.51|3.31|4.56|3.36|4.48|3.28|0
1716212700000|2024-05-20 13:45:00|4.52|3.32|4.42|3.22|4.52|3.32|4.42|3.22|0
1716213000000|2024-05-20 13:50:00|4.39|3.19|4.25|3.05|4.39|3.19|4.23|3.03|0
1716213300000|2024-05-20 13:55:00|4.24|3.04|4.22|3.02|4.27|3.07|4.2|3|0
1716213600000|2024-05-20 14:00:00|4.2|3|4.28|3.08|4.33|3.13|4.2|3|0
1716213900000|2024-05-20 14:05:00|4.29|3.09|4.25|3.05|4.34|3.14|4.24|3.04|0
1716214200000|2024-05-20 14:10:00|4.24|3.04|4.5|3.3|4.52|3.32|4.21|3.01|0
1716214500000|2024-05-20 14:15:00|4.51|3.31|4.44|3.24|4.52|3.32|4.44|3.24|0
1716214800000|2024-05-20 14:20:00|4.45|3.25|4.46|3.26|4.46|3.26|4.41|3.21|0
1716215100000|2024-05-20 14:25:00|4.47|3.27|4.43|3.23|4.49|3.29|4.42|3.22|0
1716215400000|2024-05-20 14:30:00|4.41|3.21|4.46|3.26|4.46|3.26|4.4|3.2|0
1716215700000|2024-05-20 14:35:00|4.45|3.25|4.47|3.27|4.48|3.28|4.43|3.23|0
1716216000000|2024-05-20 14:40:00|4.46|3.26|4.54|3.34|4.55|3.35|4.39|3.19|0
1716216300000|2024-05-20 14:45:00|4.53|3.33|4.5|3.3|4.56|3.36|4.5|3.3|0
1716216600000|2024-05-20 14:50:00|4.49|3.29|4.62|3.42|4.65|3.45|4.48|3.28|0
1716216900000|2024-05-20 14:55:00|4.63|3.43|4.65|3.45|4.7|3.5|4.63|3.43|0
1716217200000|2024-05-20 15:00:00|4.66|3.46|4.69|3.49|4.69|3.49|4.64|3.44|0
1716217500000|2024-05-20 15:05:00|4.68|3.48|4.68|3.48|4.69|3.49|4.65|3.45|0
1716217800000|2024-05-20 15:10:00|4.67|3.47|4.66|3.46|4.67|3.47|4.65|3.45|0
1716218100000|2024-05-20 15:15:00|4.67|3.47|4.69|3.49|4.74|3.54|4.67|3.47|0
1716218400000|2024-05-20 15:20:00|4.7|3.5|4.62|3.42|4.73|3.53|4.62|3.42|0
1716218700000|2024-05-20 15:25:00|4.63|3.43|4.6|3.4|4.63|3.43|4.58|3.38|0
1716219000000|2024-05-20 15:30:00|4.59|3.39|4.57|3.37|4.61|3.41|4.55|3.35|0
1716219300000|2024-05-20 15:35:00|4.58|3.38|4.6|3.4|4.63|3.43|4.57|3.37|0
1716219600000|2024-05-20 15:40:00|4.61|3.41|4.7|3.5|4.72|3.52|4.61|3.41|0
1716219900000|2024-05-20 15:45:00|4.69|3.49|4.72|3.52|4.74|3.54|4.68|3.48|0
1716220200000|2024-05-20 15:50:00|4.71|3.51|4.74|3.54|4.74|3.54|4.7|3.5|0
1716220500000|2024-05-20 15:55:00|4.76|3.56|4.71|3.51|4.77|3.57|4.69|3.49|0
1716220800000|2024-05-20 16:00:00|4.72|3.52|4.66|3.46|4.72|3.52|4.66|3.46|0
1716221100000|2024-05-20 16:05:00|4.67|3.47|4.69|3.49|4.69|3.49|4.65|3.45|0
1716221400000|2024-05-20 16:10:00|4.7|3.5|4.74|3.54|4.78|3.58|4.7|3.5|0
1716221700000|2024-05-20 16:15:00|4.73|3.53|4.76|3.56|4.78|3.58|4.72|3.52|0
1716222000000|2024-05-20 16:20:00|4.75|3.55|4.8|3.6|4.8|3.6|4.71|3.51|0
1716222300000|2024-05-20 16:25:00|4.81|3.61|4.77|3.57|4.81|3.61|4.77|3.57|0
1716222600000|2024-05-20 16:30:00|4.78|3.58|4.77|3.57|4.79|3.59|4.74|3.54|0
1716222900000|2024-05-20 16:35:00|4.76|3.56|4.7|3.5|4.77|3.57|4.68|3.48|0
1716223200000|2024-05-20 16:40:00|4.69|3.49|4.68|3.48|4.72|3.52|4.66|3.46|0
1716223500000|2024-05-20 16:45:00|4.67|3.47|4.74|3.54|4.74|3.54|4.67|3.47|0
1716223800000|2024-05-20 16:50:00|4.72|3.52|4.67|3.47|4.73|3.53|4.65|3.45|0
1716224100000|2024-05-20 16:55:00|4.68|3.48|4.64|3.44|4.69|3.49|4.64|3.44|0
1716224400000|2024-05-20 17:00:00|4.63|3.43|4.64|3.44|4.69|3.49|4.63|3.43|0
1716224700000|2024-05-20 17:05:00|4.65|3.45|4.64|3.44|4.69|3.49|4.63|3.43|0
1716225000000|2024-05-20 17:10:00|4.65|3.45|4.65|3.45|4.68|3.48|4.64|3.44|0
1716225300000|2024-05-20 17:15:00|4.64|3.44|4.68|3.48|4.7|3.5|4.61|3.41|0
1716225600000|2024-05-20 17:20:00|4.69|3.49|4.74|3.54|4.75|3.55|4.69|3.49|0
1716225900000|2024-05-20 17:25:00|4.75|3.55|4.9|3.7|4.95|3.75|4.71|3.51|0
1716226200000|2024-05-20 17:30:00|4.89|3.69|4.88|3.68|4.95|3.75|4.87|3.67|0
1716226500000|2024-05-20 17:35:00|4.89|3.69|4.9|3.7|4.93|3.73|4.88|3.68|0
1716226800000|2024-05-20 17:40:00|4.89|3.69|4.87|3.67|4.94|3.74|4.87|3.67|0
1716227100000|2024-05-20 17:45:00|4.88|3.68|4.93|3.73|4.93|3.73|4.84|3.64|0
1716227400000|2024-05-20 17:50:00|4.92|3.72|4.95|3.75|4.97|3.77|4.89|3.69|0
1716227700000|2024-05-20 17:55:00|4.96|3.76|4.92|3.72|4.98|3.78|4.91|3.71|0
1716228000000|2024-05-20 18:00:00|4.93|3.73|4.97|3.77|4.98|3.78|4.9|3.7|0
1716228300000|2024-05-20 18:05:00|4.98|3.78|5.51|3.43|5.81|4.07|4.97|3.38|0
1716228600000|2024-05-20 18:10:00|5.11|3.03|4.88|3.68|5.37|3.7|4.85|3.03|0
1716228900000|2024-05-20 18:15:00|4.9|3.7|4.91|3.71|4.96|3.76|4.83|3.63|0
1716229200000|2024-05-20 18:20:00|4.9|3.7|4.89|3.69|4.9|3.7|4.86|3.66|0
1716229500000|2024-05-20 18:25:00|4.88|3.68|4.76|3.56|4.89|3.69|4.76|3.56|0
1716229800000|2024-05-20 18:30:00|4.77|3.57|4.77|3.57|4.78|3.58|4.71|3.51|0
1716230100000|2024-05-20 18:35:00|4.76|3.56|4.73|3.53|4.77|3.57|4.71|3.51|0
1716230400000|2024-05-20 18:40:00|4.72|3.52|4.48|3.28|4.73|3.53|4.47|3.27|0
1716230700000|2024-05-20 18:45:00|4.47|3.27|4.52|3.32|4.54|3.34|4.47|3.27|0
1716231000000|2024-05-20 18:50:00|4.54|3.34|4.57|3.37|4.59|3.39|4.53|3.33|0
1716231300000|2024-05-20 18:55:00|4.58|3.38|4.63|3.43|4.63|3.43|4.57|3.37|0
1716231600000|2024-05-20 19:00:00|4.65|3.45|4.6|3.4|4.66|3.46|4.59|3.39|0
1716231900000|2024-05-20 19:05:00|4.61|3.41|4.55|3.35|4.63|3.43|4.54|3.34|0
1716232200000|2024-05-20 19:10:00|4.54|3.34|4.5|3.3|4.55|3.35|4.49|3.29|0
1716232500000|2024-05-20 19:15:00|4.51|3.31|4.52|3.32|4.52|3.32|4.47|3.27|0
1716232800000|2024-05-20 19:20:00|4.53|3.33|4.44|3.24|4.55|3.35|4.43|3.23|0
1716233100000|2024-05-20 19:25:00|4.45|3.25|4.4|3.2|4.46|3.26|4.4|3.2|0
1716233400000|2024-05-20 19:30:00|4.39|3.19|4.47|3.27|4.49|3.29|4.38|3.18|0
1716233700000|2024-05-20 19:35:00|4.48|3.28|4.43|3.23|4.5|3.3|4.42|3.22|0
1716234000000|2024-05-20 19:40:00|4.44|3.24|4.48|3.28|4.52|3.32|4.42|3.22|0
1716234300000|2024-05-20 19:45:00|4.49|3.29|4.57|3.37|4.6|3.4|4.48|3.28|0
1716234600000|2024-05-20 19:50:00|4.56|3.36|4.53|3.33|4.6|3.4|4.51|3.31|0
1716234900000|2024-05-20 19:55:00|4.54|3.34|4.47|3.27|4.61|3.41|4.47|3.27|0
1716235200000|2024-05-20 20:00:00|4.44|3.24|4.44|3.24|4.45|3.25|4.37|3.17|0
1716235500000|2024-05-20 20:05:00|4.45|3.25|4.51|3.31|4.52|3.32|4.45|3.25|0
1716235800000|2024-05-20 20:10:00|4.5|3.3|4.53|3.33|4.55|3.35|4.5|3.3|0
1716236100000|2024-05-20 20:15:00|4.64|3.24|4.49|3.09|4.64|3.24|4.49|3.09|0
1716236400000|2024-05-20 20:20:00|4.5|3.1|4.51|3.11|4.52|3.12|4.5|3.1|0
1716236700000|2024-05-20 20:25:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1716237000000|2024-05-20 20:30:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1716237300000|2024-05-20 20:35:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1716237600000|2024-05-20 20:40:00|4.49|3.09|4.49|3.09|4.49|3.09|4.47|3.07|0
1716237900000|2024-05-20 20:45:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1716238200000|2024-05-20 20:50:00|4.47|3.07|4.46|3.06|4.48|3.08|4.46|3.06|0
1716238500000|2024-05-20 20:55:00|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1716238800000|2024-05-20 21:00:00|4.46|3.06|4.45|3.05|4.47|3.07|4.44|3.04|0
1716239400000|2024-05-20 21:10:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1716239700000|2024-05-20 21:15:00|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1716240000000|2024-05-20 21:20:00|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1716240300000|2024-05-20 21:25:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1716240600000|2024-05-20 21:30:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1716242100000|2024-05-20 21:55:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1716242400000|2024-05-20 22:00:00|4.44|3.04|4.42|3.02|4.47|3.07|4.41|3.01|0
1716242700000|2024-05-20 22:05:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1716243000000|2024-05-20 22:10:00|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1716243300000|2024-05-20 22:15:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1716243600000|2024-05-20 22:20:00|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1716243900000|2024-05-20 22:25:00|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1716244200000|2024-05-20 22:30:00|4.46|3.06|4.47|3.07|4.47|3.07|4.45|3.05|0
1716244500000|2024-05-20 22:35:00|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1716244800000|2024-05-20 22:40:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1716245100000|2024-05-20 22:45:00|4.49|3.09|4.49|3.09|4.49|3.09|4.48|3.08|0
1716245400000|2024-05-20 22:50:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1716245700000|2024-05-20 22:55:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1716246000000|2024-05-20 23:00:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1716246300000|2024-05-20 23:05:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1716246600000|2024-05-20 23:10:00|4.46|3.06|4.45|3.05|4.47|3.07|4.45|3.05|0
1716246900000|2024-05-20 23:15:00|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1716247800000|2024-05-20 23:30:00|4.47|3.07|4.47|3.07|4.48|3.08|4.46|3.06|0
1716248100000|2024-05-20 23:35:00|4.46|3.06|4.47|3.07|4.47|3.07|4.45|3.05|0
1716248400000|2024-05-20 23:40:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1716248700000|2024-05-20 23:45:00|4.47|3.07|4.45|3.05|4.47|3.07|4.44|3.04|0
1716249000000|2024-05-20 23:50:00|4.44|3.04|4.43|3.03|4.45|3.05|4.43|3.03|0
1716249300000|2024-05-20 23:55:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1716249600000|2024-05-21 00:00:00|4.42|3.02|4.43|3.03|4.45|3.05|4.42|3.02|0
1716249900000|2024-05-21 00:05:00|4.42|3.02|4.42|3.02|4.44|3.04|4.4|3|0
1716250200000|2024-05-21 00:10:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1716250500000|2024-05-21 00:15:00|4.32|3.12|4.3|3.1|4.32|3.12|4.3|3.1|0
1716250800000|2024-05-21 00:20:00|4.31|3.11|4.57|3.37|4.57|3.37|4.3|3.1|0
1716251100000|2024-05-21 00:25:00|4.58|3.38|4.57|3.37|4.6|3.4|4.57|3.37|0
1716251400000|2024-05-21 00:30:00|4.58|3.38|4.55|3.35|4.58|3.38|4.55|3.35|0
1716251700000|2024-05-21 00:35:00|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1716252000000|2024-05-21 00:40:00|4.52|3.32|4.53|3.33|4.53|3.33|4.5|3.3|0
1716252300000|2024-05-21 00:45:00|4.54|3.34|4.54|3.34|4.54|3.34|4.53|3.33|0
1716252600000|2024-05-21 00:50:00|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1716252900000|2024-05-21 00:55:00|4.53|3.33|4.54|3.34|4.54|3.34|4.53|3.33|0
1716253200000|2024-05-21 01:00:00|4.55|3.35|4.55|3.35|4.57|3.37|4.55|3.35|0
1716253500000|2024-05-21 01:05:00|4.54|3.34|4.54|3.34|4.56|3.36|4.53|3.33|0
1716253800000|2024-05-21 01:10:00|4.55|3.35|4.55|3.35|4.55|3.35|4.53|3.33|0
1716254100000|2024-05-21 01:15:00|4.56|3.36|4.54|3.34|4.56|3.36|4.54|3.34|0
1716254400000|2024-05-21 01:20:00|4.53|3.33|4.53|3.33|4.54|3.34|4.52|3.32|0
1716254700000|2024-05-21 01:25:00|4.54|3.34|4.57|3.37|4.57|3.37|4.53|3.33|0
1716255000000|2024-05-21 01:30:00|4.58|3.38|4.57|3.37|4.6|3.4|4.57|3.37|0
1716255300000|2024-05-21 01:35:00|4.56|3.36|4.54|3.34|4.57|3.37|4.54|3.34|0
1716255600000|2024-05-21 01:40:00|4.55|3.35|4.54|3.34|4.56|3.36|4.53|3.33|0
1716255900000|2024-05-21 01:45:00|4.55|3.35|4.55|3.35|4.55|3.35|4.53|3.33|0
1716256200000|2024-05-21 01:50:00|4.54|3.34|4.55|3.35|4.55|3.35|4.53|3.33|0
1716256500000|2024-05-21 01:55:00|4.54|3.34|4.58|3.38|4.58|3.38|4.54|3.34|0
1716256800000|2024-05-21 02:00:00|4.57|3.37|4.57|3.37|4.57|3.37|4.56|3.36|0
1716257100000|2024-05-21 02:05:00|4.56|3.36|4.56|3.36|4.57|3.37|4.56|3.36|0
1716257400000|2024-05-21 02:10:00|4.55|3.35|4.56|3.36|4.57|3.37|4.55|3.35|0
1716257700000|2024-05-21 02:15:00|4.57|3.37|4.58|3.38|4.58|3.38|4.56|3.36|0
1716258000000|2024-05-21 02:20:00|4.57|3.37|4.54|3.34|4.58|3.38|4.53|3.33|0
1716258300000|2024-05-21 02:25:00|4.53|3.33|4.53|3.33|4.53|3.33|4.52|3.32|0
1716258600000|2024-05-21 02:30:00|4.54|3.34|4.54|3.34|4.54|3.34|4.53|3.33|0
1716258900000|2024-05-21 02:35:00|4.55|3.35|4.56|3.36|4.56|3.36|4.54|3.34|0
1716259200000|2024-05-21 02:40:00|4.55|3.35|4.55|3.35|4.56|3.36|4.54|3.34|0
1716259500000|2024-05-21 02:45:00|4.56|3.36|4.67|3.47|5.29|4.09|4.55|3.35|0
1716259800000|2024-05-21 02:50:00|4.66|3.46|4.66|3.46|4.67|3.47|4.66|3.46|0
1716260100000|2024-05-21 02:55:00|4.65|3.45|4.66|3.46|4.66|3.46|4.65|3.45|0
1716260400000|2024-05-21 03:00:00|4.65|3.45|4.65|3.45|4.65|3.45|4.64|3.44|0
1716260700000|2024-05-21 03:05:00|4.64|3.44|4.64|3.44|4.65|3.45|4.63|3.43|0
1716261000000|2024-05-21 03:10:00|4.63|3.43|4.63|3.43|4.63|3.43|4.62|3.42|0
1716261300000|2024-05-21 03:15:00|4.64|3.44|4.62|3.42|4.64|3.44|4.62|3.42|0
1716261600000|2024-05-21 03:20:00|4.63|3.43|4.62|3.42|4.63|3.43|4.61|3.41|0
1716261900000|2024-05-21 03:25:00|4.61|3.41|4.61|3.41|4.62|3.42|4.61|3.41|0
1716262200000|2024-05-21 03:30:00|4.62|3.42|4.62|3.42|4.62|3.42|4.61|3.41|0
1716262500000|2024-05-21 03:35:00|4.61|3.41|4.63|3.43|4.63|3.43|4.61|3.41|0
1716262800000|2024-05-21 03:40:00|4.64|3.44|4.64|3.44|4.64|3.44|4.63|3.43|0
1716263100000|2024-05-21 03:45:00|4.63|3.43|4.64|3.44|4.64|3.44|4.63|3.43|0
1716263400000|2024-05-21 03:50:00|4.63|3.43|4.61|3.41|4.63|3.43|4.61|3.41|0
1716264000000|2024-05-21 04:00:00|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1716264300000|2024-05-21 04:05:00|4.6|3.4|4.6|3.4|4.61|3.41|4.6|3.4|0
1716264600000|2024-05-21 04:10:00|4.59|3.39|4.59|3.39|4.6|3.4|4.59|3.39|0
1716264900000|2024-05-21 04:15:00|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1716265200000|2024-05-21 04:20:00|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1716265500000|2024-05-21 04:25:00|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1716265800000|2024-05-21 04:30:00|4.57|3.37|4.58|3.38|4.59|3.39|4.57|3.37|0
1716266100000|2024-05-21 04:35:00|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1716266400000|2024-05-21 04:40:00|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1716266700000|2024-05-21 04:45:00|4.57|3.37|4.57|3.37|4.57|3.37|4.56|3.36|0
1716267000000|2024-05-21 04:50:00|4.58|3.38|4.58|3.38|4.58|3.38|4.57|3.37|0
1716267300000|2024-05-21 04:55:00|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1716267600000|2024-05-21 05:00:00|4.56|3.36|4.57|3.37|4.57|3.37|4.55|3.35|0
1716267900000|2024-05-21 05:05:00|4.56|3.36|4.56|3.36|4.57|3.37|4.54|3.34|0
1716268200000|2024-05-21 05:10:00|4.55|3.35|4.55|3.35|4.56|3.36|4.54|3.34|0
1716268500000|2024-05-21 05:15:00|4.56|3.36|4.56|3.36|4.56|3.36|4.55|3.35|0
1716268800000|2024-05-21 05:20:00|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1716269100000|2024-05-21 05:25:00|4.57|3.37|4.56|3.36|4.57|3.37|4.55|3.35|0
1716269400000|2024-05-21 05:30:00|4.55|3.35|4.56|3.36|4.57|3.37|4.55|3.35|0
1716269700000|2024-05-21 05:35:00|4.55|3.35|4.55|3.35|4.56|3.36|4.55|3.35|0
1716270000000|2024-05-21 05:40:00|4.56|3.36|4.56|3.36|4.56|3.36|4.55|3.35|0
1716270300000|2024-05-21 05:45:00|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1716270600000|2024-05-21 05:50:00|4.55|3.35|4.56|3.36|4.57|3.37|4.55|3.35|0
1716270900000|2024-05-21 05:55:00|4.67|3.47|4.64|3.44|4.67|3.47|4.61|3.41|0
1716271200000|2024-05-21 06:00:00|4.62|3.42|4.6|3.4|4.63|3.43|4.59|3.39|0
1716271500000|2024-05-21 06:05:00|4.61|3.41|4.6|3.4|4.62|3.42|4.6|3.4|0
1716271800000|2024-05-21 06:10:00|4.59|3.39|4.6|3.4|4.61|3.41|4.59|3.39|0
1716272100000|2024-05-21 06:15:00|4.59|3.39|4.61|3.41|4.61|3.41|4.59|3.39|0
1716272400000|2024-05-21 06:20:00|4.6|3.4|4.6|3.4|4.62|3.42|4.59|3.39|0
1716272700000|2024-05-21 06:25:00|4.59|3.39|4.59|3.39|4.6|3.4|4.59|3.39|0
1716273000000|2024-05-21 06:30:00|4.6|3.4|4.59|3.39|4.6|3.4|4.58|3.38|0
1716273300000|2024-05-21 06:35:00|4.6|3.4|4.49|3.29|4.6|3.4|4.48|3.28|0
1716273600000|2024-05-21 06:40:00|4.5|3.3|4.49|3.29|4.5|3.3|4.49|3.29|0
1716273900000|2024-05-21 06:45:00|4.5|3.3|4.52|3.32|4.52|3.32|4.48|3.28|0
1716274200000|2024-05-21 06:50:00|4.51|3.31|4.53|3.33|4.54|3.34|4.51|3.31|0
1716274500000|2024-05-21 06:55:00|4.54|3.34|4.51|3.31|4.54|3.34|4.51|3.31|0
1716274800000|2024-05-21 07:00:00|4.52|3.32|4.51|3.31|4.53|3.33|4.5|3.3|0
1716275100000|2024-05-21 07:05:00|4.5|3.3|4.51|3.31|4.51|3.31|4.5|3.3|0
1716275400000|2024-05-21 07:10:00|4.5|3.3|4.48|3.28|4.52|3.32|4.48|3.28|0
1716275700000|2024-05-21 07:15:00|4.47|3.27|4.45|3.25|4.5|3.3|4.44|3.24|0
1716276000000|2024-05-21 07:20:00|4.44|3.24|4.45|3.25|4.46|3.26|4.44|3.24|0
1716276300000|2024-05-21 07:25:00|4.43|3.23|4.45|3.25|4.45|3.25|4.42|3.22|0
1716276600000|2024-05-21 07:30:00|4.44|3.24|4.47|3.27|4.48|3.28|4.44|3.24|0
1716276900000|2024-05-21 07:35:00|4.48|3.28|4.48|3.28|4.48|3.28|4.46|3.26|0
1716277200000|2024-05-21 07:40:00|4.47|3.27|4.44|3.24|4.47|3.27|4.43|3.23|0
1716277500000|2024-05-21 07:45:00|4.43|3.23|4.42|3.22|4.44|3.24|4.41|3.21|0
1716277800000|2024-05-21 07:50:00|4.43|3.23|4.45|3.25|4.45|3.25|4.43|3.23|0
1716278100000|2024-05-21 07:55:00|4.46|3.26|4.46|3.26|4.46|3.26|4.45|3.25|0
1716278400000|2024-05-21 08:00:00|4.47|3.27|4.48|3.28|4.48|3.28|4.45|3.25|0
1716278700000|2024-05-21 08:05:00|4.49|3.29|4.5|3.3|4.51|3.31|4.48|3.28|0
1716279000000|2024-05-21 08:10:00|4.51|3.31|4.51|3.31|4.52|3.32|4.49|3.29|0
1716279300000|2024-05-21 08:15:00|4.5|3.3|4.49|3.29|4.51|3.31|4.49|3.29|0
1716279600000|2024-05-21 08:20:00|4.5|3.3|4.52|3.32|4.52|3.32|4.5|3.3|0
1716279900000|2024-05-21 08:25:00|4.53|3.33|4.53|3.33|4.53|3.33|4.52|3.32|0
1716280200000|2024-05-21 08:30:00|4.52|3.32|4.53|3.33|4.54|3.34|4.52|3.32|0
1716280500000|2024-05-21 08:35:00|4.52|3.32|4.53|3.33|4.54|3.34|4.52|3.32|0
1716280800000|2024-05-21 08:40:00|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1716281100000|2024-05-21 08:45:00|4.55|3.35|4.52|3.32|4.55|3.35|4.52|3.32|0
1716281400000|2024-05-21 08:50:00|4.53|3.33|4.52|3.32|4.53|3.33|4.51|3.31|0
1716281700000|2024-05-21 08:55:00|4.51|3.31|4.51|3.31|4.52|3.32|4.51|3.31|0
1716282000000|2024-05-21 09:00:00|4.52|3.32|4.53|3.33|4.54|3.34|4.51|3.31|0
1716282300000|2024-05-21 09:05:00|4.54|3.34|4.5|3.3|4.54|3.34|4.5|3.3|0
1716282600000|2024-05-21 09:10:00|4.49|3.29|4.5|3.3|4.5|3.3|4.47|3.27|0
1716282900000|2024-05-21 09:15:00|4.51|3.31|4.5|3.3|4.51|3.31|4.49|3.29|0
1716283200000|2024-05-21 09:20:00|4.51|3.31|4.51|3.31|4.53|3.33|4.5|3.3|0
1716283500000|2024-05-21 09:25:00|4.52|3.32|4.53|3.33|4.53|3.33|4.51|3.31|0
1716283800000|2024-05-21 09:30:00|4.54|3.34|4.53|3.33|4.54|3.34|4.52|3.32|0
1716284100000|2024-05-21 09:35:00|4.54|3.34|4.56|3.36|4.56|3.36|4.53|3.33|0
1716284400000|2024-05-21 09:40:00|4.55|3.35|4.54|3.34|4.57|3.37|4.54|3.34|0
1716284700000|2024-05-21 09:45:00|4.53|3.33|4.54|3.34|4.54|3.34|4.52|3.32|0
1716285000000|2024-05-21 09:50:00|4.53|3.33|4.55|3.35|4.55|3.35|4.53|3.33|0
1716285300000|2024-05-21 09:55:00|4.54|3.34|4.55|3.35|4.55|3.35|4.53|3.33|0
1716285600000|2024-05-21 10:00:00|4.54|3.34|4.5|3.3|4.54|3.34|4.49|3.29|0
1716285900000|2024-05-21 10:05:00|4.51|3.31|4.53|3.33|4.53|3.33|4.5|3.3|0
1716286200000|2024-05-21 10:10:00|4.52|3.32|4.49|3.29|4.52|3.32|4.49|3.29|0
1716286500000|2024-05-21 10:15:00|4.48|3.28|4.49|3.29|4.49|3.29|4.48|3.28|0
1716286800000|2024-05-21 10:20:00|4.48|3.28|4.5|3.3|4.5|3.3|4.48|3.28|0
1716287100000|2024-05-21 10:25:00|4.49|3.29|4.48|3.28|4.5|3.3|4.48|3.28|0
1716287400000|2024-05-21 10:30:00|4.49|3.29|4.57|3.37|4.59|3.39|4.47|3.27|0
1716287700000|2024-05-21 10:35:00|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1716288000000|2024-05-21 10:40:00|4.56|3.36|4.54|3.34|4.56|3.36|4.54|3.34|0
1716288300000|2024-05-21 10:45:00|4.53|3.33|4.54|3.34|4.55|3.35|4.53|3.33|0
1716288600000|2024-05-21 10:50:00|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1716288900000|2024-05-21 10:55:00|4.55|3.35|4.53|3.33|4.56|3.36|4.53|3.33|0
1716289200000|2024-05-21 11:00:00|4.52|3.32|4.54|3.34|4.54|3.34|4.51|3.31|0
1716289500000|2024-05-21 11:05:00|4.53|3.33|4.51|3.31|4.53|3.33|4.51|3.31|0
1716289800000|2024-05-21 11:10:00|4.52|3.32|4.52|3.32|4.53|3.33|4.51|3.31|0
1716290100000|2024-05-21 11:15:00|4.51|3.31|4.51|3.31|4.53|3.33|4.5|3.3|0
1716290400000|2024-05-21 11:20:00|4.52|3.32|4.55|3.35|4.55|3.35|4.52|3.32|0
1716290700000|2024-05-21 11:25:00|4.54|3.34|4.52|3.32|4.54|3.34|4.52|3.32|0
1716291000000|2024-05-21 11:30:00|4.53|3.33|4.52|3.32|4.53|3.33|4.51|3.31|0
1716291300000|2024-05-21 11:35:00|4.51|3.31|4.52|3.32|4.53|3.33|4.5|3.3|0
1716291600000|2024-05-21 11:40:00|4.51|3.31|4.53|3.33|4.54|3.34|4.51|3.31|0
1716291900000|2024-05-21 11:45:00|4.52|3.32|4.53|3.33|4.55|3.35|4.52|3.32|0
1716292200000|2024-05-21 11:50:00|4.52|3.32|4.52|3.32|4.52|3.32|4.51|3.31|0
1716292500000|2024-05-21 11:55:00|4.53|3.33|4.53|3.33|4.53|3.33|4.52|3.32|0
1716292800000|2024-05-21 12:00:00|4.52|3.32|4.52|3.32|4.54|3.34|4.5|3.3|0
1716293100000|2024-05-21 12:05:00|4.51|3.31|4.53|3.33|4.57|3.37|4.51|3.31|0
1716293400000|2024-05-21 12:10:00|4.54|3.34|4.53|3.33|4.55|3.35|4.5|3.3|0
1716293700000|2024-05-21 12:15:00|4.52|3.32|4.54|3.34|4.54|3.34|4.51|3.31|0
1716294000000|2024-05-21 12:20:00|4.55|3.35|4.58|3.38|4.58|3.38|4.55|3.35|0
1716294300000|2024-05-21 12:25:00|4.57|3.37|4.61|3.41|4.61|3.41|4.57|3.37|0
1716294600000|2024-05-21 12:30:00|4.62|3.42|4.65|3.45|4.67|3.47|4.6|3.4|0
1716294900000|2024-05-21 12:35:00|4.66|3.46|4.66|3.46|4.69|3.49|4.65|3.45|0
1716295200000|2024-05-21 12:40:00|4.67|3.47|4.69|3.49|4.7|3.5|4.66|3.46|0
1716295500000|2024-05-21 12:45:00|4.68|3.48|4.64|3.44|4.69|3.49|4.63|3.43|0
1716295800000|2024-05-21 12:50:00|4.63|3.43|4.6|3.4|4.64|3.44|4.59|3.39|0
1716296100000|2024-05-21 12:55:00|4.61|3.41|4.67|3.47|4.67|3.47|4.59|3.39|0
1716296400000|2024-05-21 13:00:00|4.66|3.46|4.73|3.53|4.8|3.6|4.66|3.46|0
1716296700000|2024-05-21 13:05:00|4.72|3.52|4.66|3.46|4.75|3.55|4.63|3.43|0
1716297000000|2024-05-21 13:10:00|4.65|3.45|4.73|3.53|4.74|3.54|4.61|3.41|0
1716297300000|2024-05-21 13:15:00|4.74|3.54|4.77|3.57|4.77|3.57|4.7|3.5|0
1716297600000|2024-05-21 13:20:00|4.76|3.56|4.75|3.55|4.79|3.59|4.72|3.52|0
1716297900000|2024-05-21 13:25:00|4.76|3.56|4.77|3.57|4.8|3.6|4.75|3.55|0
1716298200000|2024-05-21 13:30:00|4.79|3.59|4.69|3.49|4.82|3.62|4.66|3.46|0
1716298500000|2024-05-21 13:35:00|4.66|3.46|4.69|3.49|4.74|3.54|4.66|3.46|0
1716298800000|2024-05-21 13:40:00|4.7|3.5|4.5|3.3|4.7|3.5|4.5|3.3|0
1716299100000|2024-05-21 13:45:00|4.53|3.33|4.53|3.33|4.61|3.41|4.52|3.32|0
1716299400000|2024-05-21 13:50:00|4.54|3.34|4.52|3.32|4.56|3.36|4.51|3.31|0
1716299700000|2024-05-21 13:55:00|4.53|3.33|4.55|3.35|4.57|3.37|4.52|3.32|0
1716300000000|2024-05-21 14:00:00|4.54|3.34|4.48|3.28|4.59|3.39|4.45|3.25|0
1716300300000|2024-05-21 14:05:00|4.47|3.27|4.47|3.27|4.52|3.32|4.47|3.27|0
1716300600000|2024-05-21 14:10:00|4.46|3.26|4.47|3.27|4.53|3.33|4.44|3.24|0
1716300900000|2024-05-21 14:15:00|4.48|3.28|4.5|3.3|4.51|3.31|4.46|3.26|0
1716301200000|2024-05-21 14:20:00|4.49|3.29|4.46|3.26|4.5|3.3|4.45|3.25|0
1716301500000|2024-05-21 14:25:00|4.45|3.25|4.42|3.22|4.47|3.27|4.42|3.22|0
1716301800000|2024-05-21 14:30:00|4.43|3.23|4.37|3.17|4.44|3.24|4.35|3.15|0
1716302100000|2024-05-21 14:35:00|4.36|3.16|4.3|3.1|4.37|3.17|4.25|3.05|0
1716302400000|2024-05-21 14:40:00|4.29|3.09|4.31|3.11|4.31|3.11|4.27|3.07|0
1716302700000|2024-05-21 14:45:00|4.3|3.1|4.28|3.08|4.33|3.13|4.28|3.08|0
1716303000000|2024-05-21 14:50:00|4.29|3.09|4.35|3.15|4.35|3.15|4.28|3.08|0
1716303300000|2024-05-21 14:55:00|4.34|3.14|4.31|3.11|4.37|3.17|4.31|3.11|0
1716303600000|2024-05-21 15:00:00|4.32|3.12|4.31|3.11|4.34|3.14|4.29|3.09|0
1716303900000|2024-05-21 15:05:00|4.32|3.12|4.33|3.13|4.34|3.14|4.31|3.11|0
1716304200000|2024-05-21 15:10:00|4.34|3.14|4.35|3.15|4.47|3.27|4.25|3.05|0
1716304500000|2024-05-21 15:15:00|4.34|3.14|4.27|3.07|4.34|3.14|4.26|3.06|0
1716304800000|2024-05-21 15:20:00|4.26|3.06|4.29|3.09|4.37|3.17|4.23|3.03|0
1716305100000|2024-05-21 15:25:00|4.3|3.1|4.35|3.15|4.36|3.16|4.3|3.1|0
1716305400000|2024-05-21 15:30:00|4.36|3.16|4.42|3.22|4.42|3.22|4.36|3.16|0
1716305700000|2024-05-21 15:35:00|4.41|3.21|4.39|3.19|4.42|3.22|4.38|3.18|0
1716306000000|2024-05-21 15:40:00|4.38|3.18|4.42|3.22|4.47|3.27|4.38|3.18|0
1716306300000|2024-05-21 15:45:00|4.41|3.21|4.43|3.23|4.45|3.25|4.41|3.21|0
1716306600000|2024-05-21 15:50:00|4.42|3.22|4.45|3.25|4.53|3.33|4.42|3.22|0
1716306900000|2024-05-21 15:55:00|4.46|3.26|4.37|3.17|4.47|3.27|4.33|3.13|0
1716307200000|2024-05-21 16:00:00|4.38|3.18|4.39|3.19|4.41|3.21|4.37|3.17|0
1716307500000|2024-05-21 16:05:00|4.38|3.18|4.41|3.21|4.41|3.21|4.38|3.18|0
1716307800000|2024-05-21 16:10:00|4.4|3.2|4.33|3.13|4.4|3.2|4.3|3.1|0
1716308100000|2024-05-21 16:15:00|4.32|3.12|4.3|3.1|4.32|3.12|4.28|3.08|0
1716308400000|2024-05-21 16:20:00|4.29|3.09|4.32|3.12|4.32|3.12|4.29|3.09|0
1716308700000|2024-05-21 16:25:00|4.33|3.13|4.31|3.11|4.36|3.16|4.31|3.11|0
1716309000000|2024-05-21 16:30:00|4.3|3.1|4.33|3.13|4.33|3.13|4.28|3.08|0
1716309300000|2024-05-21 16:35:00|4.34|3.14|4.35|3.15|4.37|3.17|4.33|3.13|0
1716309600000|2024-05-21 16:40:00|4.34|3.14|4.37|3.17|4.39|3.19|4.33|3.13|0
1716309900000|2024-05-21 16:45:00|4.38|3.18|4.33|3.13|4.39|3.19|4.33|3.13|0
1716310200000|2024-05-21 16:50:00|4.32|3.12|4.35|3.15|4.36|3.16|4.29|3.09|0
1716310500000|2024-05-21 16:55:00|4.36|3.16|4.36|3.16|4.41|3.21|4.35|3.15|0
1716310800000|2024-05-21 17:00:00|4.37|3.17|4.24|3.04|4.42|3.22|4.24|3.04|0
1716311100000|2024-05-21 17:05:00|4.25|3.05|4.22|3.02|4.25|3.05|4.19|2.99|0
1716311400000|2024-05-21 17:10:00|4.23|3.03|4.27|3.07|4.33|3.13|4.23|3.03|0
1716311700000|2024-05-21 17:15:00|4.26|3.06|4.25|3.05|4.27|3.07|4.24|3.04|0
1716312000000|2024-05-21 17:20:00|4.26|3.06|4.28|3.08|4.29|3.09|4.24|3.04|0
1716312300000|2024-05-21 17:25:00|4.26|3.06|4.19|2.99|4.28|3.08|4.19|2.99|0
1716312600000|2024-05-21 17:30:00|4.18|2.98|4.19|2.99|4.2|3|4.17|2.97|0
1716312900000|2024-05-21 17:35:00|4.18|2.98|4.12|2.92|4.18|2.98|4.11|2.91|0
1716313200000|2024-05-21 17:40:00|4.1|2.9|4.09|2.89|4.13|2.93|4.07|2.87|0
1716313500000|2024-05-21 17:45:00|4.1|2.9|4.1|2.9|4.11|2.91|4.07|2.87|0
1716313800000|2024-05-21 17:50:00|4.09|2.89|4.06|2.86|4.1|2.9|4.06|2.86|0
1716314100000|2024-05-21 17:55:00|4.05|2.85|4.01|2.81|4.06|2.86|4.01|2.81|0
1716314400000|2024-05-21 18:00:00|4.02|2.82|4.08|2.88|4.09|2.89|4|2.8|0
1716314700000|2024-05-21 18:05:00|4.07|2.87|4.03|2.83|4.07|2.87|4.03|2.83|0
1716315000000|2024-05-21 18:10:00|4.04|2.84|4.07|2.87|4.09|2.89|4.02|2.82|0
1716315300000|2024-05-21 18:15:00|4.06|2.86|4.08|2.88|4.08|2.88|4.04|2.84|0
1716315600000|2024-05-21 18:20:00|4.07|2.87|4.08|2.88|4.1|2.9|4.06|2.86|0
1716315900000|2024-05-21 18:25:00|4.07|2.87|4.1|2.9|4.11|2.91|4.07|2.87|0
1716316200000|2024-05-21 18:30:00|4.09|2.89|4.05|2.85|4.09|2.89|4.02|2.82|0
1716316500000|2024-05-21 18:35:00|4.06|2.86|4.11|2.91|4.11|2.91|4.05|2.85|0
1716316800000|2024-05-21 18:40:00|4.1|2.9|4.14|2.94|4.15|2.95|4.1|2.9|0
1716317100000|2024-05-21 18:45:00|4.15|2.95|4.11|2.91|4.15|2.95|4.1|2.9|0
1716317400000|2024-05-21 18:50:00|4.12|2.92|4.11|2.91|4.13|2.93|4.09|2.89|0
1716317700000|2024-05-21 18:55:00|4.1|2.9|4.08|2.88|4.1|2.9|4.08|2.88|0
1716318000000|2024-05-21 19:00:00|4.09|2.89|4.11|2.91|4.11|2.91|4.07|2.87|0
1716318300000|2024-05-21 19:05:00|4.12|2.92|4.07|2.87|4.13|2.93|4.05|2.85|0
1716318600000|2024-05-21 19:10:00|4.06|2.86|3.97|2.77|4.06|2.86|3.96|2.76|0
1716318900000|2024-05-21 19:15:00|3.98|2.78|3.95|2.75|3.99|2.79|3.94|2.74|0
1716319200000|2024-05-21 19:20:00|3.96|2.76|4.07|2.87|4.22|3.02|3.95|2.75|0
1716319500000|2024-05-21 19:25:00|4.08|2.88|4.05|2.85|4.12|2.92|4.05|2.85|0
1716319800000|2024-05-21 19:30:00|4.06|2.86|3.97|2.77|4.06|2.86|3.97|2.77|0
1716320100000|2024-05-21 19:35:00|3.95|2.75|3.93|2.73|3.96|2.76|3.87|2.67|0
1716320400000|2024-05-21 19:40:00|3.94|2.74|4.12|2.92|4.13|2.93|3.94|2.74|0
1716320700000|2024-05-21 19:45:00|4.11|2.91|4.13|2.93|4.15|2.95|4.11|2.91|0
1716321000000|2024-05-21 19:50:00|4.14|2.94|3.91|2.71|4.14|2.94|3.91|2.71|0
1716321300000|2024-05-21 19:55:00|3.92|2.72|3.92|2.72|3.95|2.75|3.86|2.66|0
1716321600000|2024-05-21 20:00:00|3.94|2.74|3.97|2.77|3.97|2.77|3.93|2.73|0
1716321900000|2024-05-21 20:05:00|3.95|2.75|3.93|2.73|3.96|2.76|3.93|2.73|0
1716322200000|2024-05-21 20:10:00|3.92|2.72|3.94|2.74|3.94|2.74|3.91|2.71|0
1716322500000|2024-05-21 20:15:00|4.04|2.64|4.02|2.62|4.04|2.64|4.02|2.62|0
1716323100000|2024-05-21 20:25:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1716323400000|2024-05-21 20:30:00|4.01|2.61|4.03|2.63|4.03|2.63|4.01|2.61|0
1716324000000|2024-05-21 20:40:00|4.02|2.62|4.02|2.62|4.03|2.63|4.01|2.61|0
1716324300000|2024-05-21 20:45:00|4.01|2.61|4.01|2.61|4.02|2.62|4.01|2.61|0
1716324600000|2024-05-21 20:50:00|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1716324900000|2024-05-21 20:55:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1716325200000|2024-05-21 21:00:00|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1716325500000|2024-05-21 21:05:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1716325800000|2024-05-21 21:10:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1716326100000|2024-05-21 21:15:00|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1716326400000|2024-05-21 21:20:00|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1716327900000|2024-05-21 21:45:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1716328200000|2024-05-21 21:50:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1716328500000|2024-05-21 21:55:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1716328800000|2024-05-21 22:00:00|4.03|2.63|4.01|2.61|4.03|2.63|3.99|2.59|0
1716329100000|2024-05-21 22:05:00|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1716329400000|2024-05-21 22:10:00|4|2.6|4|2.6|4.01|2.61|4|2.6|0
1716329700000|2024-05-21 22:15:00|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1716330000000|2024-05-21 22:20:00|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1716330600000|2024-05-21 22:30:00|3.99|2.59|3.97|2.57|3.99|2.59|3.97|2.57|0
1716330900000|2024-05-21 22:35:00|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1716331200000|2024-05-21 22:40:00|3.96|2.56|3.96|2.56|3.97|2.57|3.95|2.55|0
1716331500000|2024-05-21 22:45:00|3.97|2.57|3.95|2.55|3.97|2.57|3.95|2.55|0
1716331800000|2024-05-21 22:50:00|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1716332100000|2024-05-21 22:55:00|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1716332400000|2024-05-21 23:00:00|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1716332700000|2024-05-21 23:05:00|3.94|2.54|3.93|2.53|3.95|2.55|3.93|2.53|0
1716333900000|2024-05-21 23:25:00|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1716334500000|2024-05-21 23:35:00|3.93|2.53|3.93|2.53|3.93|2.53|3.92|2.52|0
1716334800000|2024-05-21 23:40:00|3.92|2.52|3.94|2.54|3.94|2.54|3.92|2.52|0
1716335100000|2024-05-21 23:45:00|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1716335400000|2024-05-21 23:50:00|3.92|2.52|3.92|2.52|3.93|2.53|3.92|2.52|0
1716335700000|2024-05-21 23:55:00|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1716336000000|2024-05-22 00:00:00|3.93|2.53|3.94|2.54|3.94|2.54|3.92|2.52|0
1716336300000|2024-05-22 00:05:00|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1716336600000|2024-05-22 00:10:00|3.92|2.52|3.94|2.54|3.94|2.54|3.92|2.52|0
1716336900000|2024-05-22 00:15:00|3.84|2.64|3.83|2.63|3.84|2.64|3.82|2.62|0
1716337200000|2024-05-22 00:20:00|3.82|2.62|3.88|2.68|3.91|2.71|3.82|2.62|0
1716337500000|2024-05-22 00:25:00|3.87|2.67|3.86|2.66|3.87|2.67|3.85|2.65|0
1716337800000|2024-05-22 00:30:00|3.85|2.65|3.87|2.67|3.87|2.67|3.85|2.65|0
1716338700000|2024-05-22 00:45:00|3.86|2.66|3.87|2.67|3.88|2.68|3.86|2.66|0
1716339000000|2024-05-22 00:50:00|3.88|2.68|3.89|2.69|3.89|2.69|3.88|2.68|0
1716339300000|2024-05-22 00:55:00|3.88|2.68|3.89|2.69|3.89|2.69|3.88|2.68|0
1716339600000|2024-05-22 01:00:00|3.9|2.7|3.89|2.69|3.9|2.7|3.88|2.68|0
1716339900000|2024-05-22 01:05:00|3.88|2.68|3.88|2.68|3.89|2.69|3.88|2.68|0
1716340200000|2024-05-22 01:10:00|3.87|2.67|3.88|2.68|3.88|2.68|3.87|2.67|0
1716340500000|2024-05-22 01:15:00|3.89|2.69|3.88|2.68|3.89|2.69|3.88|2.68|0
1716340800000|2024-05-22 01:20:00|3.89|2.69|3.89|2.69|3.89|2.69|3.88|2.68|0
1716341100000|2024-05-22 01:25:00|3.9|2.7|3.89|2.69|3.9|2.7|3.89|2.69|0
1716341400000|2024-05-22 01:30:00|3.9|2.7|3.88|2.68|3.91|2.71|3.87|2.67|0
1716341700000|2024-05-22 01:35:00|3.89|2.69|3.87|2.67|3.89|2.69|3.87|2.67|0
1716342000000|2024-05-22 01:40:00|3.86|2.66|3.86|2.66|3.87|2.67|3.86|2.66|0
1716342300000|2024-05-22 01:45:00|3.85|2.65|3.83|2.63|3.85|2.65|3.83|2.63|0
1716342600000|2024-05-22 01:50:00|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1716342900000|2024-05-22 01:55:00|3.82|2.62|3.84|2.64|3.84|2.64|3.82|2.62|0
1716343200000|2024-05-22 02:00:00|3.83|2.63|3.8|2.6|3.83|2.63|3.8|2.6|0
1716343500000|2024-05-22 02:05:00|3.81|2.61|3.82|2.62|3.82|2.62|3.81|2.61|0
1716343800000|2024-05-22 02:10:00|3.81|2.61|3.83|2.63|3.83|2.63|3.81|2.61|0
1716344100000|2024-05-22 02:15:00|3.82|2.62|3.83|2.63|3.84|2.64|3.82|2.62|0
1716344400000|2024-05-22 02:20:00|3.84|2.64|3.84|2.64|3.84|2.64|3.83|2.63|0
1716344700000|2024-05-22 02:25:00|3.83|2.63|3.83|2.63|3.84|2.64|3.83|2.63|0
1716345000000|2024-05-22 02:30:00|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1716345300000|2024-05-22 02:35:00|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1716345600000|2024-05-22 02:40:00|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1716345900000|2024-05-22 02:45:00|3.84|2.64|3.86|2.66|3.86|2.66|3.84|2.64|0
1716346200000|2024-05-22 02:50:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1716346500000|2024-05-22 02:55:00|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1716347100000|2024-05-22 03:05:00|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1716347400000|2024-05-22 03:10:00|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1716348600000|2024-05-22 03:30:00|3.87|2.67|3.86|2.66|3.87|2.67|3.86|2.66|0
1716348900000|2024-05-22 03:35:00|3.87|2.67|3.86|2.66|3.87|2.67|3.85|2.65|0
1716349800000|2024-05-22 03:50:00|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1716351000000|2024-05-22 04:10:00|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1716351300000|2024-05-22 04:15:00|3.84|2.64|3.84|2.64|3.85|2.65|3.84|2.64|0
1716351900000|2024-05-22 04:25:00|3.83|2.63|3.84|2.64|3.84|2.64|3.83|2.63|0
1716352200000|2024-05-22 04:30:00|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1716352500000|2024-05-22 04:35:00|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1716352800000|2024-05-22 04:40:00|3.86|2.66|3.86|2.66|3.86|2.66|3.85|2.65|0
1716353100000|2024-05-22 04:45:00|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1716353400000|2024-05-22 04:50:00|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1716354000000|2024-05-22 05:00:00|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1716354600000|2024-05-22 05:10:00|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1716354900000|2024-05-22 05:15:00|3.83|2.63|3.83|2.63|3.84|2.64|3.83|2.63|0
1716355200000|2024-05-22 05:20:00|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1716355500000|2024-05-22 05:25:00|3.82|2.62|3.82|2.62|3.83|2.63|3.82|2.62|0
1716355800000|2024-05-22 05:30:00|3.83|2.63|3.84|2.64|3.84|2.64|3.83|2.63|0
1716356400000|2024-05-22 05:40:00|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1716356700000|2024-05-22 05:45:00|3.82|2.62|3.82|2.62|3.82|2.62|3.82|2.62|0
1716357000000|2024-05-22 05:50:00|3.81|2.61|3.8|2.6|3.81|2.61|3.8|2.6|0
1716357600000|2024-05-22 06:00:00|3.81|2.61|3.85|2.65|3.85|2.65|3.81|2.61|0
1716357900000|2024-05-22 06:05:00|3.84|2.64|3.88|2.68|3.88|2.68|3.84|2.64|0
1716358200000|2024-05-22 06:10:00|3.87|2.67|3.88|2.68|3.88|2.68|3.87|2.67|0
1716358500000|2024-05-22 06:15:00|3.87|2.67|3.87|2.67|3.88|2.68|3.86|2.66|0
1716358800000|2024-05-22 06:20:00|3.86|2.66|3.88|2.68|3.88|2.68|3.85|2.65|0
1716359100000|2024-05-22 06:25:00|3.89|2.69|3.89|2.69|3.89|2.69|3.88|2.68|0
1716359400000|2024-05-22 06:30:00|3.9|2.7|3.9|2.7|3.9|2.7|3.88|2.68|0
1716359700000|2024-05-22 06:35:00|3.91|2.71|3.89|2.69|3.91|2.71|3.88|2.68|0
1716360000000|2024-05-22 06:40:00|3.88|2.68|3.88|2.68|3.89|2.69|3.88|2.68|0
1716360300000|2024-05-22 06:45:00|3.87|2.67|3.85|2.65|3.87|2.67|3.85|2.65|0
1716360600000|2024-05-22 06:50:00|3.86|2.66|3.88|2.68|3.88|2.68|3.86|2.66|0
1716360900000|2024-05-22 06:55:00|3.89|2.69|3.89|2.69|3.91|2.71|3.89|2.69|0
1716361200000|2024-05-22 07:00:00|3.9|2.7|3.91|2.71|3.92|2.72|3.88|2.68|0
1716361500000|2024-05-22 07:05:00|3.92|2.72|3.95|2.75|3.97|2.77|3.91|2.71|0
1716361800000|2024-05-22 07:10:00|3.96|2.76|3.98|2.78|3.99|2.79|3.95|2.75|0
1716362100000|2024-05-22 07:15:00|3.97|2.77|3.94|2.74|3.98|2.78|3.93|2.73|0
1716362400000|2024-05-22 07:20:00|3.93|2.73|3.92|2.72|3.94|2.74|3.9|2.7|0
1716362700000|2024-05-22 07:25:00|3.93|2.73|3.97|2.77|3.97|2.77|3.93|2.73|0
1716363000000|2024-05-22 07:30:00|3.96|2.76|3.97|2.77|4|2.8|3.96|2.76|0
1716363300000|2024-05-22 07:35:00|3.98|2.78|3.93|2.73|3.98|2.78|3.93|2.73|0
1716363600000|2024-05-22 07:40:00|3.92|2.72|3.89|2.69|3.93|2.73|3.89|2.69|0
1716363900000|2024-05-22 07:45:00|3.9|2.7|3.89|2.69|3.91|2.71|3.89|2.69|0
1716364200000|2024-05-22 07:50:00|3.9|2.7|3.89|2.69|3.9|2.7|3.88|2.68|0
1716364500000|2024-05-22 07:55:00|3.9|2.7|3.89|2.69|3.9|2.7|3.88|2.68|0
1716364800000|2024-05-22 08:00:00|3.9|2.7|3.87|2.67|3.9|2.7|3.87|2.67|0
1716365100000|2024-05-22 08:05:00|3.88|2.68|3.9|2.7|3.9|2.7|3.88|2.68|0
1716365400000|2024-05-22 08:10:00|3.91|2.71|3.87|2.67|3.91|2.71|3.87|2.67|0
1716365700000|2024-05-22 08:15:00|3.88|2.68|3.88|2.68|3.89|2.69|3.87|2.67|0
1716366000000|2024-05-22 08:20:00|3.89|2.69|3.9|2.7|3.9|2.7|3.87|2.67|0
1716366300000|2024-05-22 08:25:00|3.91|2.71|3.91|2.71|3.93|2.73|3.9|2.7|0
1716366600000|2024-05-22 08:30:00|3.92|2.72|3.92|2.72|3.93|2.73|3.9|2.7|0
1716366900000|2024-05-22 08:35:00|3.93|2.73|3.92|2.72|3.93|2.73|3.91|2.71|0
1716367200000|2024-05-22 08:40:00|3.93|2.73|3.93|2.73|3.93|2.73|3.91|2.71|0
1716367500000|2024-05-22 08:45:00|3.92|2.72|3.91|2.71|3.93|2.73|3.91|2.71|0
1716367800000|2024-05-22 08:50:00|3.9|2.7|3.93|2.73|3.93|2.73|3.9|2.7|0
1716368100000|2024-05-22 08:55:00|3.94|2.74|3.93|2.73|3.97|2.77|3.93|2.73|0
1716368400000|2024-05-22 09:00:00|3.94|2.74|3.93|2.73|3.94|2.74|3.91|2.71|0
1716368700000|2024-05-22 09:05:00|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1716369000000|2024-05-22 09:10:00|3.92|2.72|3.92|2.72|3.93|2.73|3.91|2.71|0
1716369300000|2024-05-22 09:15:00|3.93|2.73|3.96|2.76|3.97|2.77|3.92|2.72|0
1716369600000|2024-05-22 09:20:00|3.97|2.77|3.97|2.77|3.97|2.77|3.94|2.74|0
1716369900000|2024-05-22 09:25:00|3.98|2.78|3.99|2.79|4|2.8|3.98|2.78|0
1716370200000|2024-05-22 09:30:00|3.98|2.78|3.98|2.78|3.99|2.79|3.97|2.77|0
1716370500000|2024-05-22 09:35:00|3.99|2.79|3.99|2.79|4.03|2.83|3.99|2.79|0
1716370800000|2024-05-22 09:40:00|4|2.8|3.99|2.79|4.01|2.81|3.98|2.78|0
1716371100000|2024-05-22 09:45:00|4|2.8|3.98|2.78|4|2.8|3.96|2.76|0
1716371400000|2024-05-22 09:50:00|3.99|2.79|4|2.8|4.01|2.81|3.98|2.78|0
1716371700000|2024-05-22 09:55:00|3.99|2.79|3.98|2.78|4|2.8|3.97|2.77|0
1716372000000|2024-05-22 10:00:00|3.97|2.77|3.97|2.77|3.99|2.79|3.95|2.75|0
1716372300000|2024-05-22 10:05:00|3.96|2.76|3.96|2.76|3.97|2.77|3.95|2.75|0
1716372600000|2024-05-22 10:10:00|3.97|2.77|3.95|2.75|3.97|2.77|3.95|2.75|0
1716372900000|2024-05-22 10:15:00|3.96|2.76|3.97|2.77|3.97|2.77|3.95|2.75|0
1716373200000|2024-05-22 10:20:00|3.98|2.78|3.97|2.77|3.99|2.79|3.97|2.77|0
1716373500000|2024-05-22 10:25:00|3.98|2.78|4.01|2.81|4.01|2.81|3.97|2.77|0
1716373800000|2024-05-22 10:30:00|4.02|2.82|4.04|2.84|4.05|2.85|3.99|2.79|0
1716374100000|2024-05-22 10:35:00|4.03|2.83|4.05|2.85|4.06|2.86|4.03|2.83|0
1716374400000|2024-05-22 10:40:00|4.04|2.84|4|2.8|4.04|2.84|4|2.8|0
1716374700000|2024-05-22 10:45:00|4.01|2.81|4.02|2.82|4.02|2.82|4.01|2.81|0
1716375000000|2024-05-22 10:50:00|4.01|2.81|4.03|2.83|4.03|2.83|4.01|2.81|0
1716375300000|2024-05-22 10:55:00|4.04|2.84|4.02|2.82|4.04|2.84|4|2.8|0
1716375600000|2024-05-22 11:00:00|4.01|2.81|3.91|2.71|4.01|2.81|3.91|2.71|0
1716375900000|2024-05-22 11:05:00|3.9|2.7|3.97|2.77|3.97|2.77|3.89|2.69|0
1716376200000|2024-05-22 11:10:00|3.98|2.78|4.02|2.82|4.04|2.84|3.98|2.78|0
1716376500000|2024-05-22 11:15:00|4.03|2.83|3.99|2.79|4.03|2.83|3.98|2.78|0
1716376800000|2024-05-22 11:20:00|3.98|2.78|4.01|2.81|4.02|2.82|3.98|2.78|0
1716377100000|2024-05-22 11:25:00|4|2.8|4.01|2.81|4.01|2.81|3.98|2.78|0
1716377400000|2024-05-22 11:30:00|4|2.8|4.01|2.81|4.03|2.83|4|2.8|0
1716377700000|2024-05-22 11:35:00|4|2.8|4.05|2.85|4.06|2.86|3.99|2.79|0
1716378000000|2024-05-22 11:40:00|4.06|2.86|4.04|2.84|4.06|2.86|4.03|2.83|0
1716378300000|2024-05-22 11:45:00|4.03|2.83|4.06|2.86|4.06|2.86|4.02|2.82|0
1716378600000|2024-05-22 11:50:00|4.05|2.85|4.1|2.9|4.1|2.9|4.05|2.85|0
1716378900000|2024-05-22 11:55:00|4.09|2.89|4.12|2.92|4.12|2.92|4.09|2.89|0
1716379200000|2024-05-22 12:00:00|4.11|2.91|4.07|2.87|4.12|2.92|4.07|2.87|0
1716379500000|2024-05-22 12:05:00|4.08|2.88|4.07|2.87|4.08|2.88|4.05|2.85|0
1716379800000|2024-05-22 12:10:00|4.08|2.88|4.09|2.89|4.1|2.9|4.07|2.87|0
1716380100000|2024-05-22 12:15:00|4.1|2.9|4.06|2.86|4.11|2.91|4.06|2.86|0
1716380400000|2024-05-22 12:20:00|4.07|2.87|4.08|2.88|4.08|2.88|4.06|2.86|0
1716380700000|2024-05-22 12:25:00|4.07|2.87|4.08|2.88|4.09|2.89|4.06|2.86|0
1716381000000|2024-05-22 12:30:00|4.09|2.89|4.07|2.87|4.09|2.89|4.07|2.87|0
1716381300000|2024-05-22 12:35:00|4.08|2.88|4.05|2.85|4.1|2.9|4.05|2.85|0
1716381600000|2024-05-22 12:40:00|4.06|2.86|4.04|2.84|4.06|2.86|4.03|2.83|0
1716381900000|2024-05-22 12:45:00|4.03|2.83|4.02|2.82|4.03|2.83|4.01|2.81|0
1716382200000|2024-05-22 12:50:00|4.03|2.83|4.02|2.82|4.06|2.86|4.02|2.82|0
1716382500000|2024-05-22 12:55:00|4.03|2.83|4.03|2.83|4.03|2.83|4.01|2.81|0
1716382800000|2024-05-22 13:00:00|4.02|2.82|4.02|2.82|4.03|2.83|4.01|2.81|0
1716383100000|2024-05-22 13:05:00|4.03|2.83|4.07|2.87|4.09|2.89|4.02|2.82|0
1716383400000|2024-05-22 13:10:00|4.08|2.88|4.06|2.86|4.09|2.89|4.05|2.85|0
1716383700000|2024-05-22 13:15:00|4.05|2.85|4.02|2.82|4.06|2.86|4.01|2.81|0
1716384000000|2024-05-22 13:20:00|4.03|2.83|4|2.8|4.03|2.83|3.99|2.79|0
1716384300000|2024-05-22 13:25:00|3.99|2.79|4.01|2.81|4.02|2.82|3.99|2.79|0
1716384600000|2024-05-22 13:30:00|3.99|2.79|3.95|2.75|4.01|2.81|3.93|2.73|0
1716384900000|2024-05-22 13:35:00|3.94|2.74|3.95|2.75|3.99|2.79|3.93|2.73|0
1716385200000|2024-05-22 13:40:00|3.96|2.76|3.9|2.7|4|2.8|3.89|2.69|0
1716385500000|2024-05-22 13:45:00|3.91|2.71|3.85|2.65|3.92|2.72|3.85|2.65|0
1716385800000|2024-05-22 13:50:00|3.84|2.64|3.83|2.63|3.86|2.66|3.82|2.62|0
1716386100000|2024-05-22 13:55:00|3.84|2.64|3.83|2.63|3.87|2.67|3.83|2.63|0
1716386400000|2024-05-22 14:00:00|3.82|2.62|3.85|2.65|3.87|2.67|3.81|2.61|0
1716386700000|2024-05-22 14:05:00|3.86|2.66|3.87|2.67|3.88|2.68|3.81|2.61|0
1716387000000|2024-05-22 14:10:00|3.86|2.66|3.83|2.63|3.88|2.68|3.81|2.61|0
1716387300000|2024-05-22 14:15:00|3.82|2.62|3.84|2.64|3.87|2.67|3.8|2.6|0
1716387600000|2024-05-22 14:20:00|3.85|2.65|3.86|2.66|3.89|2.69|3.83|2.63|0
1716387900000|2024-05-22 14:25:00|3.87|2.67|3.83|2.63|3.87|2.67|3.82|2.62|0
1716388200000|2024-05-22 14:30:00|3.84|2.64|3.84|2.64|3.85|2.65|3.82|2.62|0
1716388500000|2024-05-22 14:35:00|3.85|2.65|4.26|3.06|4.28|3.08|3.84|2.64|0
1716388800000|2024-05-22 14:40:00|4.27|3.07|4.31|3.11|4.33|3.13|4.24|3.04|0
1716389100000|2024-05-22 14:45:00|4.32|3.12|4.29|3.09|4.32|3.12|4.28|3.08|0
1716389400000|2024-05-22 14:50:00|4.28|3.08|4.28|3.08|4.29|3.09|4.26|3.06|0
1716389700000|2024-05-22 14:55:00|4.27|3.07|4.24|3.04|4.28|3.08|4.22|3.02|0
1716390000000|2024-05-22 15:00:00|4.23|3.03|4.22|3.02|4.26|3.06|4.22|3.02|0
1716390300000|2024-05-22 15:05:00|4.21|3.01|4.19|2.99|4.21|3.01|4.17|2.97|0
1716390600000|2024-05-22 15:10:00|4.18|2.98|4.19|2.99|4.21|3.01|4.18|2.98|0
1716390900000|2024-05-22 15:15:00|4.2|3|4.21|3.01|4.23|3.03|4.2|3|0
1716391200000|2024-05-22 15:20:00|4.2|3|4.25|3.05|4.25|3.05|4.2|3|0
1716391500000|2024-05-22 15:25:00|4.24|3.04|4.25|3.05|4.27|3.07|4.23|3.03|0
1716391800000|2024-05-22 15:30:00|4.26|3.06|4.28|3.08|4.3|3.1|4.25|3.05|0
1716392100000|2024-05-22 15:35:00|4.27|3.07|4.28|3.08|4.3|3.1|4.27|3.07|0
1716392400000|2024-05-22 15:40:00|4.27|3.07|4.28|3.08|4.29|3.09|4.26|3.06|0
1716392700000|2024-05-22 15:45:00|4.27|3.07|4.31|3.11|4.31|3.11|4.27|3.07|0
1716393000000|2024-05-22 15:50:00|4.32|3.12|4.39|3.19|4.48|3.28|4.31|3.11|0
1716393300000|2024-05-22 15:55:00|4.4|3.2|4.35|3.15|4.4|3.2|4.34|3.14|0
1716393600000|2024-05-22 16:00:00|4.36|3.16|4.85|3.65|4.85|3.65|4.33|3.13|0
1716393900000|2024-05-22 16:05:00|4.86|3.66|4.8|3.6|4.87|3.67|4.79|3.59|0
1716394200000|2024-05-22 16:10:00|4.79|3.59|4.76|3.56|4.81|3.61|4.76|3.56|0
1716394500000|2024-05-22 16:15:00|4.77|3.57|4.78|3.58|4.78|3.58|4.74|3.54|0
1716394800000|2024-05-22 16:20:00|4.79|3.59|4.76|3.56|4.79|3.59|4.73|3.53|0
1716395100000|2024-05-22 16:25:00|4.77|3.57|4.75|3.55|4.78|3.58|4.74|3.54|0
1716395400000|2024-05-22 16:30:00|4.74|3.54|4.77|3.57|4.81|3.61|4.74|3.54|0
1716395700000|2024-05-22 16:35:00|4.76|3.56|4.76|3.56|4.8|3.6|4.75|3.55|0
1716396000000|2024-05-22 16:40:00|4.75|3.55|4.72|3.52|4.76|3.56|4.71|3.51|0
1716396300000|2024-05-22 16:45:00|4.71|3.51|4.81|3.61|4.82|3.62|4.71|3.51|0
1716396600000|2024-05-22 16:50:00|4.82|3.62|4.8|3.6|4.85|3.65|4.78|3.58|0
1716396900000|2024-05-22 16:55:00|4.79|3.59|4.8|3.6|4.81|3.61|4.77|3.57|0
1716397200000|2024-05-22 17:00:00|4.79|3.59|4.76|3.56|4.8|3.6|4.74|3.54|0
1716397500000|2024-05-22 17:05:00|4.77|3.57|4.73|3.53|4.77|3.57|4.72|3.52|0
1716397800000|2024-05-22 17:10:00|4.72|3.52|4.71|3.51|4.73|3.53|4.7|3.5|0
1716398100000|2024-05-22 17:15:00|4.7|3.5|4.72|3.52|4.72|3.52|4.68|3.48|0
1716398400000|2024-05-22 17:20:00|4.71|3.51|4.72|3.52|4.74|3.54|4.7|3.5|0
1716398700000|2024-05-22 17:25:00|4.71|3.51|4.77|3.57|4.77|3.57|4.71|3.51|0
1716399000000|2024-05-22 17:30:00|4.79|3.59|4.81|3.61|4.84|3.64|4.77|3.57|0
1716399300000|2024-05-22 17:35:00|4.82|3.62|5.02|3.82|5.11|3.91|4.82|3.62|0
1716399600000|2024-05-22 17:40:00|5.03|3.83|5.18|3.98|5.2|4|4.98|3.78|0
1716399900000|2024-05-22 17:45:00|5.17|3.97|5.13|3.93|5.22|4.02|5.06|3.86|0
1716400200000|2024-05-22 17:50:00|5.14|3.94|5.15|3.95|5.15|3.95|5.08|3.88|0
1716400500000|2024-05-22 17:55:00|5.14|3.94|5|3.8|5.21|4.01|4.87|3.67|0
1716400800000|2024-05-22 18:00:00|5.03|3.83|5.32|4.12|5.57|4.37|5.03|3.83|0
1716401100000|2024-05-22 18:05:00|5.31|4.11|5.22|4.02|5.31|4.11|5.15|3.95|0
1716401400000|2024-05-22 18:10:00|5.21|4.01|4.53|3.33|5.27|4.07|4.5|3.3|0
1716401700000|2024-05-22 18:15:00|4.52|3.32|4.58|3.38|4.64|3.44|4.49|3.29|0
1716402000000|2024-05-22 18:20:00|4.59|3.39|4.75|3.55|4.9|3.7|4.58|3.38|0
1716402300000|2024-05-22 18:25:00|4.76|3.56|4.99|3.79|4.99|3.79|4.71|3.51|0
1716402600000|2024-05-22 18:30:00|4.98|3.78|4.91|3.71|4.99|3.79|4.86|3.66|0
1716402900000|2024-05-22 18:35:00|4.92|3.72|4.92|3.72|5.01|3.81|4.87|3.67|0
1716403200000|2024-05-22 18:40:00|4.93|3.73|4.99|3.79|5.04|3.84|4.89|3.69|0
1716403500000|2024-05-22 18:45:00|4.98|3.78|4.74|3.54|4.98|3.78|4.73|3.53|0
1716403800000|2024-05-22 18:50:00|4.75|3.55|4.45|3.25|4.98|3.78|4.43|3.23|0
1716404100000|2024-05-22 18:55:00|4.44|3.24|4.37|3.17|4.47|3.27|4.36|3.16|0
1716404400000|2024-05-22 19:00:00|4.38|3.18|4.31|3.11|4.39|3.19|4.3|3.1|0
1716404700000|2024-05-22 19:05:00|4.3|3.1|4.29|3.09|4.33|3.13|4.28|3.08|0
1716405000000|2024-05-22 19:10:00|4.3|3.1|4.36|3.16|4.38|3.18|4.3|3.1|0
1716405300000|2024-05-22 19:15:00|4.37|3.17|4.53|3.33|4.58|3.38|4.28|3.08|0
1716405600000|2024-05-22 19:20:00|4.54|3.34|4.32|3.12|4.54|3.34|4.3|3.1|0
1716405900000|2024-05-22 19:25:00|4.31|3.11|4.3|3.1|4.37|3.17|4.3|3.1|0
1716406200000|2024-05-22 19:30:00|4.31|3.11|4.09|2.89|4.31|3.11|4.01|2.81|0
1716406500000|2024-05-22 19:35:00|4.1|2.9|4.19|2.99|4.19|2.99|4.04|2.84|0
1716406800000|2024-05-22 19:40:00|4.17|2.97|4.33|3.13|4.34|3.14|4.15|2.95|0
1716407100000|2024-05-22 19:45:00|4.31|3.11|4.4|3.2|4.4|3.2|4.25|3.05|0
1716407400000|2024-05-22 19:50:00|4.43|3.23|4.27|3.07|4.51|3.31|4.27|3.07|0
1716407700000|2024-05-22 19:55:00|4.26|3.06|3.98|2.78|4.26|3.06|3.98|2.78|0
1716408000000|2024-05-22 20:00:00|4.03|2.83|4.04|2.84|4.28|3.08|3.67|2.47|0
1716408300000|2024-05-22 20:05:00|4.05|2.85|4.15|2.95|4.16|2.96|4.05|2.85|0
1716408600000|2024-05-22 20:10:00|4.14|2.94|4.2|3|4.22|3.02|4.13|2.93|0
1716408900000|2024-05-22 20:15:00|4.29|2.89|4.34|2.94|4.38|2.98|4.24|2.84|0
1716409200000|2024-05-22 20:20:00|4.33|2.93|3.84|2.44|4.79|3.39|3.82|2.42|0
1716409500000|2024-05-22 20:25:00|3.82|2.42|3.91|2.51|4.05|2.65|3.8|2.4|0
1716409800000|2024-05-22 20:30:00|3.92|2.52|3.99|2.59|4.09|2.69|3.83|2.43|0
1716410100000|2024-05-22 20:35:00|3.97|2.57|3.86|2.46|4.01|2.61|3.84|2.44|0
1716410400000|2024-05-22 20:40:00|3.87|2.47|3.83|2.43|3.95|2.55|3.82|2.42|0
1716410700000|2024-05-22 20:45:00|3.82|2.42|3.83|2.43|3.87|2.47|3.81|2.41|0
1716411000000|2024-05-22 20:50:00|3.84|2.44|3.8|2.4|3.84|2.44|3.77|2.37|0
1716411300000|2024-05-22 20:55:00|3.81|2.41|3.84|2.44|3.84|2.44|3.79|2.39|0
1716411600000|2024-05-22 21:00:00|3.85|2.45|3.84|2.44|3.85|2.45|3.82|2.42|0
1716411900000|2024-05-22 21:05:00|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1716412200000|2024-05-22 21:10:00|3.82|2.42|3.76|2.36|3.83|2.43|3.76|2.36|0
1716412500000|2024-05-22 21:15:00|3.77|2.37|3.77|2.37|3.8|2.4|3.76|2.36|0
1716412800000|2024-05-22 21:20:00|3.78|2.38|3.74|2.34|3.78|2.38|3.74|2.34|0
1716413100000|2024-05-22 21:25:00|3.75|2.35|3.73|2.33|3.75|2.35|3.71|2.31|0
1716413400000|2024-05-22 21:30:00|3.72|2.32|3.67|2.27|3.72|2.32|3.63|2.23|0
1716413700000|2024-05-22 21:35:00|3.65|2.25|3.65|2.25|3.69|2.29|3.62|2.22|0
1716414000000|2024-05-22 21:40:00|3.66|2.26|3.68|2.28|3.68|2.28|3.64|2.24|0
1716414300000|2024-05-22 21:45:00|3.69|2.29|3.67|2.27|3.69|2.29|3.66|2.26|0
1716414600000|2024-05-22 21:50:00|3.66|2.26|3.67|2.27|3.67|2.27|3.65|2.25|0
1716414900000|2024-05-22 21:55:00|3.65|2.25|3.67|2.27|3.68|2.28|3.65|2.25|0
1716415200000|2024-05-22 22:00:00|3.57|2.17|3.62|2.22|3.63|2.23|3.56|2.16|0
1716415500000|2024-05-22 22:05:00|3.63|2.23|3.67|2.27|3.69|2.29|3.62|2.22|0
1716415800000|2024-05-22 22:10:00|3.66|2.26|3.66|2.26|3.7|2.3|3.66|2.26|0
1716416100000|2024-05-22 22:15:00|3.65|2.25|3.73|2.33|3.73|2.33|3.65|2.25|0
1716416400000|2024-05-22 22:20:00|3.72|2.32|3.73|2.33|3.75|2.35|3.7|2.3|0
1716416700000|2024-05-22 22:25:00|3.72|2.32|3.7|2.3|3.73|2.33|3.69|2.29|0
1716417000000|2024-05-22 22:30:00|3.71|2.31|3.7|2.3|3.71|2.31|3.69|2.29|0
1716417300000|2024-05-22 22:35:00|3.71|2.31|3.69|2.29|3.71|2.31|3.68|2.28|0
1716417600000|2024-05-22 22:40:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1716417900000|2024-05-22 22:45:00|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1716418200000|2024-05-22 22:50:00|3.66|2.26|3.68|2.28|3.68|2.28|3.66|2.26|0
1716418500000|2024-05-22 22:55:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1716418800000|2024-05-22 23:00:00|3.68|2.28|3.66|2.26|3.68|2.28|3.65|2.25|0
1716419100000|2024-05-22 23:05:00|3.65|2.25|3.61|2.21|3.65|2.25|3.61|2.21|0
1716419400000|2024-05-22 23:10:00|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1716419700000|2024-05-22 23:15:00|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1716420000000|2024-05-22 23:20:00|3.59|2.19|3.59|2.19|3.6|2.2|3.58|2.18|0
1716420300000|2024-05-22 23:25:00|3.58|2.18|3.59|2.19|3.59|2.19|3.58|2.18|0
1716420600000|2024-05-22 23:30:00|3.6|2.2|3.59|2.19|3.6|2.2|3.58|2.18|0
1716420900000|2024-05-22 23:35:00|3.58|2.18|3.58|2.18|3.6|2.2|3.58|2.18|0
1716421200000|2024-05-22 23:40:00|3.57|2.17|3.57|2.17|3.58|2.18|3.57|2.17|0
1716421500000|2024-05-22 23:45:00|3.56|2.16|3.55|2.15|3.58|2.18|3.55|2.15|0
1716421800000|2024-05-22 23:50:00|3.56|2.16|3.56|2.16|3.56|2.16|3.55|2.15|0
1716422100000|2024-05-22 23:55:00|3.55|2.15|3.56|2.16|3.56|2.16|3.55|2.15|0
1716422400000|2024-05-23 00:00:00|3.55|2.15|3.56|2.16|3.57|2.17|3.55|2.15|0
1716422700000|2024-05-23 00:05:00|3.57|2.17|3.56|2.16|3.57|2.17|3.54|2.14|0
1716423000000|2024-05-23 00:10:00|3.57|2.17|3.58|2.18|3.59|2.19|3.56|2.16|0
1716423300000|2024-05-23 00:15:00|3.48|2.28|3.46|2.26|3.48|2.28|3.46|2.26|0
1716423600000|2024-05-23 00:20:00|3.47|2.27|3.47|2.27|3.48|2.28|3.46|2.26|0
1716423900000|2024-05-23 00:25:00|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1716424200000|2024-05-23 00:30:00|3.46|2.26|3.47|2.27|3.48|2.28|3.46|2.26|0
1716424500000|2024-05-23 00:35:00|3.48|2.28|3.48|2.28|3.48|2.28|3.46|2.26|0
1716424800000|2024-05-23 00:40:00|3.47|2.27|3.5|2.3|3.5|2.3|3.47|2.27|0
1716425100000|2024-05-23 00:45:00|3.49|2.29|3.49|2.29|3.49|2.29|3.48|2.28|0
1716425400000|2024-05-23 00:50:00|3.5|2.3|3.47|2.27|3.5|2.3|3.47|2.27|0
1716425700000|2024-05-23 00:55:00|3.48|2.28|3.47|2.27|3.49|2.29|3.47|2.27|0
1716426000000|2024-05-23 01:00:00|3.48|2.28|3.45|2.25|3.48|2.28|3.43|2.23|0
1716426300000|2024-05-23 01:05:00|3.44|2.24|3.4|2.2|3.44|2.24|3.4|2.2|0
1716426600000|2024-05-23 01:10:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1716426900000|2024-05-23 01:15:00|3.4|2.2|3.41|2.21|3.42|2.22|3.39|2.19|0
1716427200000|2024-05-23 01:20:00|3.4|2.2|3.39|2.19|3.42|2.22|3.39|2.19|0
1716427500000|2024-05-23 01:25:00|3.38|2.18|3.37|2.17|3.39|2.19|3.36|2.16|0
1716427800000|2024-05-23 01:30:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1716428100000|2024-05-23 01:35:00|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1716428400000|2024-05-23 01:40:00|3.35|2.15|3.32|2.12|3.36|2.16|3.32|2.12|0
1716428700000|2024-05-23 01:45:00|3.33|2.13|3.28|2.08|3.33|2.13|3.27|2.07|0
1716429000000|2024-05-23 01:50:00|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1716429300000|2024-05-23 01:55:00|3.29|2.09|3.29|2.09|3.3|2.1|3.28|2.08|0
1716429600000|2024-05-23 02:00:00|3.3|2.1|3.29|2.09|3.3|2.1|3.28|2.08|0
1716429900000|2024-05-23 02:05:00|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1716430200000|2024-05-23 02:10:00|3.3|2.1|3.29|2.09|3.31|2.11|3.29|2.09|0
1716430500000|2024-05-23 02:15:00|3.3|2.1|3.3|2.1|3.3|2.1|3.28|2.08|0
1716430800000|2024-05-23 02:20:00|3.29|2.09|3.29|2.09|3.3|2.1|3.28|2.08|0
1716431100000|2024-05-23 02:25:00|3.28|2.08|3.28|2.08|3.29|2.09|3.28|2.08|0
1716431400000|2024-05-23 02:30:00|3.27|2.07|3.27|2.07|3.27|2.07|3.25|2.05|0
1716431700000|2024-05-23 02:35:00|3.26|2.06|3.25|2.05|3.27|2.07|3.25|2.05|0
1716432300000|2024-05-23 02:45:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1716432600000|2024-05-23 02:50:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1716432900000|2024-05-23 02:55:00|3.22|2.02|3.08|1.88|3.23|2.03|3.08|1.88|0
1716433200000|2024-05-23 03:00:00|3.05|1.85|3.06|1.86|3.08|1.88|3.02|1.82|0
1716433500000|2024-05-23 03:05:00|3.05|1.85|3.02|1.82|3.06|1.86|3.02|1.82|0
1716433800000|2024-05-23 03:10:00|3.03|1.83|3|1.8|3.03|1.83|3|1.8|0
1716434100000|2024-05-23 03:15:00|3.01|1.81|2.96|1.76|3.01|1.81|2.94|1.74|0
1716434400000|2024-05-23 03:20:00|2.95|1.75|2.95|1.75|2.97|1.77|2.94|1.74|0
1716434700000|2024-05-23 03:25:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1716435000000|2024-05-23 03:30:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1716435300000|2024-05-23 03:35:00|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1716435600000|2024-05-23 03:40:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1716435900000|2024-05-23 03:45:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1716436200000|2024-05-23 03:50:00|2.95|1.75|2.93|1.73|2.96|1.76|2.93|1.73|0
1716436500000|2024-05-23 03:55:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1716436800000|2024-05-23 04:00:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1716437100000|2024-05-23 04:05:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1716437400000|2024-05-23 04:10:00|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1716437700000|2024-05-23 04:15:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1716438000000|2024-05-23 04:20:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1716438600000|2024-05-23 04:30:00|2.92|1.72|2.93|1.73|2.94|1.74|2.92|1.72|0
1716438900000|2024-05-23 04:35:00|2.94|1.74|2.93|1.73|2.94|1.74|2.92|1.72|0
1716439200000|2024-05-23 04:40:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1716439500000|2024-05-23 04:45:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1716439800000|2024-05-23 04:50:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1716440100000|2024-05-23 04:55:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1716440400000|2024-05-23 05:00:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1716440700000|2024-05-23 05:05:00|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1716441000000|2024-05-23 05:10:00|2.98|1.78|3|1.8|3|1.8|2.97|1.77|0
1716441300000|2024-05-23 05:15:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1716441600000|2024-05-23 05:20:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1716441900000|2024-05-23 05:25:00|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1716442200000|2024-05-23 05:30:00|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1716442500000|2024-05-23 05:35:00|2.99|1.79|2.99|1.79|3|1.8|2.98|1.78|0
1716442800000|2024-05-23 05:40:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1716443100000|2024-05-23 05:45:00|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1716443400000|2024-05-23 05:50:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1716443700000|2024-05-23 05:55:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1716444000000|2024-05-23 06:00:00|3|1.8|2.98|1.78|3.01|1.81|2.98|1.78|0
1716444300000|2024-05-23 06:05:00|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1716444600000|2024-05-23 06:10:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1716444900000|2024-05-23 06:15:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1716445200000|2024-05-23 06:20:00|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1716445500000|2024-05-23 06:25:00|2.98|1.78|3.01|1.81|3.02|1.82|2.97|1.77|0
1716445800000|2024-05-23 06:30:00|3|1.8|3.01|1.81|3.02|1.82|3|1.8|0
1716446100000|2024-05-23 06:35:00|3.02|1.82|3.02|1.82|3.04|1.84|3.01|1.81|0
1716446400000|2024-05-23 06:40:00|3.03|1.83|3|1.8|3.03|1.83|3|1.8|0
1716446700000|2024-05-23 06:45:00|2.99|1.79|3|1.8|3.01|1.81|2.99|1.79|0
1716447000000|2024-05-23 06:50:00|3.01|1.81|3.01|1.81|3.01|1.81|2.99|1.79|0
1716447300000|2024-05-23 06:55:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1716447600000|2024-05-23 07:00:00|3.01|1.81|3.01|1.81|3.02|1.82|3|1.8|0
1716447900000|2024-05-23 07:05:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1716448200000|2024-05-23 07:10:00|3.01|1.81|3.03|1.83|3.03|1.83|3|1.8|0
1716448500000|2024-05-23 07:15:00|3.02|1.82|3.01|1.81|3.02|1.82|3|1.8|0
1716448800000|2024-05-23 07:20:00|3|1.8|2.99|1.79|3.02|1.82|2.99|1.79|0
1716449100000|2024-05-23 07:25:00|2.98|1.78|3.01|1.81|3.01|1.81|2.98|1.78|0
1716449400000|2024-05-23 07:30:00|3|1.8|3.04|1.84|3.04|1.84|3|1.8|0
1716449700000|2024-05-23 07:35:00|3.03|1.83|3.19|1.99|3.48|2.28|3.02|1.82|0
1716450000000|2024-05-23 07:40:00|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1716450300000|2024-05-23 07:45:00|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1716450600000|2024-05-23 07:50:00|3.18|1.98|3.22|2.02|3.22|2.02|3.18|1.98|0
1716450900000|2024-05-23 07:55:00|3.21|2.01|3.21|2.01|3.22|2.02|3.2|2|0
1716451200000|2024-05-23 08:00:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1716451500000|2024-05-23 08:05:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1716451800000|2024-05-23 08:10:00|3.2|2|3.22|2.02|3.22|2.02|3.19|1.99|0
1716452100000|2024-05-23 08:15:00|3.21|2.01|3.22|2.02|3.22|2.02|3.19|1.99|0
1716452400000|2024-05-23 08:20:00|3.21|2.01|3.22|2.02|3.23|2.03|3.19|1.99|0
1716452700000|2024-05-23 08:25:00|3.21|2.01|3.2|2|3.22|2.02|3.19|1.99|0
1716453000000|2024-05-23 08:30:00|3.19|1.99|3.19|1.99|3.2|2|3.18|1.98|0
1716453300000|2024-05-23 08:35:00|3.2|2|3.21|2.01|3.22|2.02|3.19|1.99|0
1716453600000|2024-05-23 08:40:00|3.22|2.02|3.24|2.04|3.25|2.05|3.21|2.01|0
1716453900000|2024-05-23 08:45:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1716454200000|2024-05-23 08:50:00|3.26|2.06|3.27|2.07|3.28|2.08|3.26|2.06|0
1716454500000|2024-05-23 08:55:00|3.26|2.06|3.25|2.05|3.27|2.07|3.24|2.04|0
1716454800000|2024-05-23 09:00:00|3.24|2.04|3.23|2.03|3.27|2.07|3.23|2.03|0
1716455100000|2024-05-23 09:05:00|3.24|2.04|3.25|2.05|3.25|2.05|3.23|2.03|0
1716455400000|2024-05-23 09:10:00|3.24|2.04|3.21|2.01|3.25|2.05|3.21|2.01|0
1716455700000|2024-05-23 09:15:00|3.2|2|3.19|1.99|3.21|2.01|3.19|1.99|0
1716456000000|2024-05-23 09:20:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1716456300000|2024-05-23 09:25:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1716456600000|2024-05-23 09:30:00|3.17|1.97|3.17|1.97|3.18|1.98|3.16|1.96|0
1716456900000|2024-05-23 09:35:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1716457200000|2024-05-23 09:40:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1716457500000|2024-05-23 09:45:00|3.16|1.96|3.16|1.96|3.17|1.97|3.15|1.95|0
1716457800000|2024-05-23 09:50:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1716458100000|2024-05-23 09:55:00|3.18|1.98|3.17|1.97|3.18|1.98|3.16|1.96|0
1716458400000|2024-05-23 10:00:00|3.16|1.96|3.17|1.97|3.18|1.98|3.16|1.96|0
1716458700000|2024-05-23 10:05:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1716459000000|2024-05-23 10:10:00|3.16|1.96|3.17|1.97|3.18|1.98|3.16|1.96|0
1716459300000|2024-05-23 10:15:00|3.18|1.98|3.17|1.97|3.18|1.98|3.16|1.96|0
1716459600000|2024-05-23 10:20:00|3.16|1.96|3.14|1.94|3.17|1.97|3.14|1.94|0
1716459900000|2024-05-23 10:25:00|3.15|1.95|3.14|1.94|3.15|1.95|3.13|1.93|0
1716460200000|2024-05-23 10:30:00|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1716460500000|2024-05-23 10:35:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1716460800000|2024-05-23 10:40:00|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1716461100000|2024-05-23 10:45:00|3.11|1.91|3.1|1.9|3.12|1.92|3.1|1.9|0
1716461400000|2024-05-23 10:50:00|3.11|1.91|3.1|1.9|3.11|1.91|3.09|1.89|0
1716461700000|2024-05-23 10:55:00|3.09|1.89|3.07|1.87|3.09|1.89|3.07|1.87|0
1716462000000|2024-05-23 11:00:00|3.06|1.86|3.05|1.85|3.06|1.86|3.04|1.84|0
1716462300000|2024-05-23 11:05:00|3.06|1.86|3.05|1.85|3.07|1.87|3.04|1.84|0
1716462600000|2024-05-23 11:10:00|3.06|1.86|3.06|1.86|3.07|1.87|3.05|1.85|0
1716462900000|2024-05-23 11:15:00|3.07|1.87|3.07|1.87|3.07|1.87|3.06|1.86|0
1716463200000|2024-05-23 11:20:00|3.06|1.86|3.05|1.85|3.08|1.88|3.05|1.85|0
1716463500000|2024-05-23 11:25:00|3.06|1.86|3.03|1.83|3.06|1.86|3.03|1.83|0
1716463800000|2024-05-23 11:30:00|3.02|1.82|2.99|1.79|3.03|1.83|2.97|1.77|0
1716464100000|2024-05-23 11:35:00|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1716464400000|2024-05-23 11:40:00|2.99|1.79|2.99|1.79|3.01|1.81|2.98|1.78|0
1716464700000|2024-05-23 11:45:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1716465000000|2024-05-23 11:50:00|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1716465300000|2024-05-23 11:55:00|2.98|1.78|2.98|1.78|2.99|1.79|2.97|1.77|0
1716465600000|2024-05-23 12:00:00|2.99|1.79|2.94|1.74|2.99|1.79|2.93|1.73|0
1716465900000|2024-05-23 12:05:00|2.95|1.75|2.93|1.73|2.95|1.75|2.92|1.72|0
1716466200000|2024-05-23 12:10:00|2.92|1.72|2.94|1.74|2.94|1.74|2.91|1.71|0
1716466500000|2024-05-23 12:15:00|2.93|1.73|2.94|1.74|2.96|1.76|2.93|1.73|0
1716466800000|2024-05-23 12:20:00|2.95|1.75|2.91|1.71|2.95|1.75|2.9|1.7|0
1716467100000|2024-05-23 12:25:00|2.9|1.7|3.48|2.28|3.49|2.29|2.9|1.7|0
1716467400000|2024-05-23 12:30:00|3.51|2.31|3.45|2.25|3.51|2.31|3.45|2.25|0
1716467700000|2024-05-23 12:35:00|3.46|2.26|3.5|2.3|3.51|2.31|3.45|2.25|0
1716468000000|2024-05-23 12:40:00|3.49|2.29|3.47|2.27|3.49|2.29|3.45|2.25|0
1716468300000|2024-05-23 12:45:00|3.48|2.28|3.46|2.26|3.49|2.29|3.46|2.26|0
1716468600000|2024-05-23 12:50:00|3.47|2.27|3.49|2.29|3.5|2.3|3.46|2.26|0
1716468900000|2024-05-23 12:55:00|3.5|2.3|3.51|2.31|3.53|2.33|3.49|2.29|0
1716469200000|2024-05-23 13:00:00|3.5|2.3|3.55|2.35|3.55|2.35|3.5|2.3|0
1716469500000|2024-05-23 13:05:00|3.54|2.34|3.57|2.37|3.57|2.37|3.54|2.34|0
1716469800000|2024-05-23 13:10:00|3.56|2.36|3.6|2.4|3.6|2.4|3.56|2.36|0
1716470100000|2024-05-23 13:15:00|3.59|2.39|3.63|2.43|3.63|2.43|3.58|2.38|0
1716470400000|2024-05-23 13:20:00|3.64|2.44|3.63|2.43|3.64|2.44|3.62|2.42|0
1716470700000|2024-05-23 13:25:00|3.62|2.42|3.68|2.48|3.72|2.52|3.62|2.42|0
1716471000000|2024-05-23 13:30:00|3.67|2.47|3.97|2.77|3.97|2.77|3.67|2.47|0
1716471300000|2024-05-23 13:35:00|3.95|2.75|3.97|2.77|4.01|2.81|3.92|2.72|0
1716471600000|2024-05-23 13:40:00|3.98|2.78|3.86|2.66|4.09|2.89|3.74|2.54|0
1716471900000|2024-05-23 13:45:00|3.99|2.79|4.06|2.86|4.12|2.92|3.89|2.69|0
1716472200000|2024-05-23 13:50:00|4.05|2.85|4.46|3.26|4.52|3.32|4.05|2.85|0
1716472500000|2024-05-23 13:55:00|4.45|3.25|4.41|3.21|4.5|3.3|4.39|3.19|0
1716472800000|2024-05-23 14:00:00|4.42|3.22|4.37|3.17|4.52|3.32|4.23|3.03|0
1716473100000|2024-05-23 14:05:00|4.36|3.16|4.3|3.1|4.45|3.25|4.27|3.07|0
1716473400000|2024-05-23 14:10:00|4.31|3.11|4.16|2.96|4.31|3.11|4.13|2.93|0
1716473700000|2024-05-23 14:15:00|4.15|2.95|4.16|2.96|4.2|3|3.98|2.78|0
1716474000000|2024-05-23 14:20:00|4.15|2.95|4.2|3|4.36|3.16|4.14|2.94|0
1716474300000|2024-05-23 14:25:00|4.21|3.01|4.1|2.9|4.26|3.06|4.1|2.9|0
1716474600000|2024-05-23 14:30:00|4.08|2.88|4.16|2.96|4.21|3.01|4.07|2.87|0
1716474900000|2024-05-23 14:35:00|4.14|2.94|3.97|2.77|4.14|2.94|3.97|2.77|0
1716475200000|2024-05-23 14:40:00|3.98|2.78|3.95|2.75|4.21|3.01|3.83|2.63|0
1716475500000|2024-05-23 14:45:00|3.96|2.76|4.02|2.82|4.04|2.84|3.92|2.72|0
1716475800000|2024-05-23 14:50:00|4.03|2.83|4.18|2.98|4.2|3|3.91|2.71|0
1716476100000|2024-05-23 14:55:00|4.19|2.99|4.33|3.13|4.34|3.14|4.17|2.97|0
1716476400000|2024-05-23 15:00:00|4.32|3.12|4.15|2.95|4.35|3.15|4.1|2.9|0
1716476700000|2024-05-23 15:05:00|4.16|2.96|3.92|2.72|4.22|3.02|3.89|2.69|0
1716477000000|2024-05-23 15:10:00|3.91|2.71|3.98|2.78|4.1|2.9|3.88|2.68|0
1716477300000|2024-05-23 15:15:00|3.97|2.77|4|2.8|4.03|2.83|3.93|2.73|0
1716477600000|2024-05-23 15:20:00|3.99|2.79|3.94|2.74|3.99|2.79|3.92|2.72|0
1716477900000|2024-05-23 15:25:00|3.95|2.75|3.93|2.73|3.97|2.77|3.9|2.7|0
1716478200000|2024-05-23 15:30:00|3.92|2.72|3.85|2.65|4.04|2.84|3.84|2.64|0
1716478500000|2024-05-23 15:35:00|3.84|2.64|3.76|2.56|3.87|2.67|3.74|2.54|0
1716478800000|2024-05-23 15:40:00|3.75|2.55|3.77|2.57|3.81|2.61|3.74|2.54|0
1716479100000|2024-05-23 15:45:00|3.78|2.58|3.77|2.57|3.8|2.6|3.76|2.56|0
1716479400000|2024-05-23 15:50:00|3.76|2.56|3.71|2.51|3.77|2.57|3.68|2.48|0
1716479700000|2024-05-23 15:55:00|3.72|2.52|3.75|2.55|3.76|2.56|3.65|2.45|0
1716480000000|2024-05-23 16:00:00|3.76|2.56|3.72|2.52|3.79|2.59|3.68|2.48|0
1716480300000|2024-05-23 16:05:00|3.73|2.53|3.81|2.61|3.86|2.66|3.73|2.53|0
1716480600000|2024-05-23 16:10:00|3.82|2.62|3.87|2.67|3.93|2.73|3.81|2.61|0
1716480900000|2024-05-23 16:15:00|3.88|2.68|3.81|2.61|3.88|2.68|3.8|2.6|0
1716481200000|2024-05-23 16:20:00|3.82|2.62|3.76|2.56|3.83|2.63|3.75|2.55|0
1716481500000|2024-05-23 16:25:00|3.78|2.58|3.7|2.5|3.78|2.58|3.7|2.5|0
1716481800000|2024-05-23 16:30:00|3.71|2.51|3.72|2.52|3.73|2.53|3.68|2.48|0
1716482100000|2024-05-23 16:35:00|3.71|2.51|3.75|2.55|3.75|2.55|3.68|2.48|0
1716482400000|2024-05-23 16:40:00|3.76|2.56|3.86|2.66|3.87|2.67|3.75|2.55|0
1716482700000|2024-05-23 16:45:00|3.87|2.67|4|2.8|4.04|2.84|3.86|2.66|0
1716483000000|2024-05-23 16:50:00|4.01|2.81|4.08|2.88|4.14|2.94|3.99|2.79|0
1716483300000|2024-05-23 16:55:00|4.09|2.89|4.15|2.95|4.15|2.95|4.03|2.83|0
1716483600000|2024-05-23 17:00:00|4.14|2.94|4.2|3|4.23|3.03|4.11|2.91|0
1716483900000|2024-05-23 17:05:00|4.18|2.98|4.43|3.23|4.44|3.24|3.96|2.76|0
1716484200000|2024-05-23 17:10:00|4.44|3.24|4.33|3.13|4.46|3.26|4.32|3.12|0
1716484500000|2024-05-23 17:15:00|4.34|3.14|4.07|2.87|4.47|3.27|4.07|2.87|0
1716484800000|2024-05-23 17:20:00|4.08|2.88|4.17|2.97|4.29|3.09|3.59|2.39|0
1716485100000|2024-05-23 17:25:00|4.18|2.98|4.11|2.91|4.23|3.03|4.08|2.88|0
1716485400000|2024-05-23 17:30:00|4.13|2.93|4.22|3.02|4.25|3.05|4.11|2.91|0
1716485700000|2024-05-23 17:35:00|4.24|3.04|4.53|3.33|4.56|3.36|4.23|3.03|0
1716486000000|2024-05-23 17:40:00|4.54|3.34|4.64|3.44|4.68|3.48|4.24|3.04|0
1716486300000|2024-05-23 17:45:00|4.66|3.46|4.45|3.25|4.68|3.48|4.38|3.18|0
1716486600000|2024-05-23 17:50:00|4.43|3.23|4.56|3.36|4.6|3.4|4.36|3.16|0
1716486900000|2024-05-23 17:55:00|4.57|3.37|4.73|3.53|4.76|3.56|4.56|3.36|0
1716487200000|2024-05-23 18:00:00|4.72|3.52|4.94|3.74|4.94|3.74|4.7|3.5|0
1716487500000|2024-05-23 18:05:00|4.95|3.75|4.74|3.54|5.18|3.98|4.48|3.28|0
1716487800000|2024-05-23 18:10:00|4.75|3.55|4.78|3.58|4.88|3.68|4.7|3.5|0
1716488100000|2024-05-23 18:15:00|4.79|3.59|5.05|3.85|5.05|3.85|4.68|3.48|0
1716488400000|2024-05-23 18:20:00|5.04|3.84|5.08|3.88|5.08|3.88|4.85|3.65|0
1716488700000|2024-05-23 18:25:00|5.07|3.87|4.97|3.77|5.07|3.87|4.82|3.62|0
1716489000000|2024-05-23 18:30:00|4.99|3.79|5.05|3.85|5.16|3.96|4.99|3.79|0
1716489300000|2024-05-23 18:35:00|5.04|3.84|4.84|3.64|5.1|3.9|4.84|3.64|0
1716489600000|2024-05-23 18:40:00|4.85|3.65|5.03|3.83|5.04|3.84|4.79|3.59|0
1716489900000|2024-05-23 18:45:00|5.02|3.82|5.12|3.92|5.18|3.98|4.96|3.76|0
1716490200000|2024-05-23 18:50:00|5.13|3.93|5.27|4.07|5.29|4.09|5.11|3.91|0
1716490500000|2024-05-23 18:55:00|5.26|4.06|5.13|3.93|5.39|4.19|4.95|3.75|0
1716490800000|2024-05-23 19:00:00|5.14|3.94|5.2|4|5.26|4.06|5.02|3.82|0
1716491100000|2024-05-23 19:05:00|5.21|4.01|5.16|3.96|5.3|4.1|5.14|3.94|0
1716491400000|2024-05-23 19:10:00|5.18|3.98|5.17|3.97|5.31|4.11|5.15|3.95|0
1716491700000|2024-05-23 19:15:00|5.16|3.96|5.13|3.93|5.27|4.07|5.05|3.85|0
1716492000000|2024-05-23 19:20:00|5.11|3.91|5.15|3.95|5.2|4|4.99|3.79|0
1716492300000|2024-05-23 19:25:00|5.16|3.96|5.15|3.95|5.21|4.01|5.08|3.88|0
1716492600000|2024-05-23 19:30:00|5.14|3.94|4.97|3.77|5.14|3.94|4.84|3.64|0
1716492900000|2024-05-23 19:35:00|4.94|3.74|4.9|3.7|4.98|3.78|4.89|3.69|0
1716493200000|2024-05-23 19:40:00|4.89|3.69|4.91|3.71|5.03|3.83|4.86|3.66|0
1716493500000|2024-05-23 19:45:00|4.92|3.72|4.93|3.73|5.04|3.84|4.9|3.7|0
1716493800000|2024-05-23 19:50:00|4.91|3.71|4.85|3.65|5.03|3.83|4.74|3.54|0
1716494100000|2024-05-23 19:55:00|4.89|3.69|4.84|3.64|5.04|3.84|4.81|3.61|0
1716494400000|2024-05-23 20:00:00|4.86|3.66|4.98|3.78|4.98|3.78|4.85|3.65|0
1716494700000|2024-05-23 20:05:00|4.97|3.77|4.81|3.61|4.97|3.77|4.77|3.57|0
1716495000000|2024-05-23 20:10:00|4.8|3.6|4.83|3.63|4.85|3.65|4.79|3.59|0
1716495300000|2024-05-23 20:15:00|4.93|3.53|4.92|3.52|4.93|3.53|4.89|3.49|0
1716495600000|2024-05-23 20:20:00|4.91|3.51|4.92|3.52|4.93|3.53|4.9|3.5|0
1716495900000|2024-05-23 20:25:00|4.91|3.51|4.91|3.51|4.93|3.53|4.91|3.51|0
1716496200000|2024-05-23 20:30:00|4.9|3.5|4.92|3.52|4.93|3.53|4.9|3.5|0
1716496500000|2024-05-23 20:35:00|4.91|3.51|4.92|3.52|4.92|3.52|4.89|3.49|0
1716496800000|2024-05-23 20:40:00|4.93|3.53|4.92|3.52|4.94|3.54|4.92|3.52|0
1716497100000|2024-05-23 20:45:00|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1716497400000|2024-05-23 20:50:00|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1716497700000|2024-05-23 20:55:00|4.93|3.53|4.92|3.52|4.93|3.53|4.91|3.51|0
1716498000000|2024-05-23 21:00:00|4.93|3.53|4.94|3.54|4.95|3.55|4.92|3.52|0
1716498300000|2024-05-23 21:05:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1716498600000|2024-05-23 21:10:00|4.95|3.55|4.91|3.51|4.95|3.55|4.91|3.51|0
1716498900000|2024-05-23 21:15:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1716499500000|2024-05-23 21:25:00|4.92|3.52|4.96|3.56|4.97|3.57|4.92|3.52|0
1716499800000|2024-05-23 21:30:00|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1716500100000|2024-05-23 21:35:00|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1716500400000|2024-05-23 21:40:00|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1716501000000|2024-05-23 21:50:00|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1716501300000|2024-05-23 21:55:00|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1716501600000|2024-05-23 22:00:00|4.91|3.51|4.85|3.45|4.91|3.51|4.84|3.44|0
1716501900000|2024-05-23 22:05:00|4.86|3.46|4.86|3.46|4.88|3.48|4.85|3.45|0
1716502200000|2024-05-23 22:10:00|4.88|3.48|4.9|3.5|4.91|3.51|4.88|3.48|0
1716502500000|2024-05-23 22:15:00|4.89|3.49|4.89|3.49|4.91|3.51|4.89|3.49|0
1716502800000|2024-05-23 22:20:00|4.88|3.48|4.88|3.48|4.89|3.49|4.87|3.47|0
1716503100000|2024-05-23 22:25:00|4.89|3.49|4.86|3.46|4.9|3.5|4.86|3.46|0
1716503400000|2024-05-23 22:30:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1716503700000|2024-05-23 22:35:00|4.85|3.45|4.88|3.48|4.88|3.48|4.85|3.45|0
1716504000000|2024-05-23 22:40:00|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1716504600000|2024-05-23 22:50:00|4.86|3.46|4.85|3.45|4.86|3.46|4.84|3.44|0
1716504900000|2024-05-23 22:55:00|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1716505200000|2024-05-23 23:00:00|4.84|3.44|4.84|3.44|4.85|3.45|4.84|3.44|0
1716505500000|2024-05-23 23:05:00|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1716505800000|2024-05-23 23:10:00|4.84|3.44|4.83|3.43|4.84|3.44|4.82|3.42|0
1716506100000|2024-05-23 23:15:00|4.82|3.42|4.77|3.37|4.82|3.42|4.77|3.37|0
1716506400000|2024-05-23 23:20:00|4.76|3.36|4.74|3.34|4.76|3.36|4.73|3.33|0
1716506700000|2024-05-23 23:25:00|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1716507000000|2024-05-23 23:30:00|4.74|3.34|4.74|3.34|4.76|3.36|4.73|3.33|0
1716507300000|2024-05-23 23:35:00|4.75|3.35|4.72|3.32|4.75|3.35|4.72|3.32|0
1716507600000|2024-05-23 23:40:00|4.73|3.33|4.78|3.38|4.79|3.39|4.73|3.33|0
1716507900000|2024-05-23 23:45:00|4.79|3.39|4.79|3.39|4.81|3.41|4.78|3.38|0
1716508200000|2024-05-23 23:50:00|4.8|3.4|4.8|3.4|4.81|3.41|4.79|3.39|0
1716508500000|2024-05-23 23:55:00|4.81|3.41|4.82|3.42|4.86|3.46|4.81|3.41|0
1716508800000|2024-05-24 00:00:00|4.83|3.43|4.8|3.4|4.85|3.45|4.8|3.4|0
1716509100000|2024-05-24 00:05:00|4.79|3.39|4.8|3.4|4.83|3.43|4.79|3.39|0
1716509400000|2024-05-24 00:10:00|4.81|3.41|4.83|3.43|4.85|3.45|4.8|3.4|0
1716509700000|2024-05-24 00:15:00|4.72|3.52|4.69|3.49|4.72|3.52|4.68|3.48|0
1716510000000|2024-05-24 00:20:00|4.68|3.48|4.63|3.43|4.68|3.48|4.63|3.43|0
1716510300000|2024-05-24 00:25:00|4.64|3.44|4.65|3.45|4.66|3.46|4.62|3.42|0
1716510600000|2024-05-24 00:30:00|4.64|3.44|4.63|3.43|4.66|3.46|4.62|3.42|0
1716510900000|2024-05-24 00:35:00|4.64|3.44|4.7|3.5|4.7|3.5|4.57|3.37|0
1716511200000|2024-05-24 00:40:00|4.64|3.44|4.62|3.42|4.65|3.45|4.62|3.42|0
1716511500000|2024-05-24 00:45:00|4.61|3.41|4.62|3.42|4.63|3.43|4.6|3.4|0
1716511800000|2024-05-24 00:50:00|4.61|3.41|4.58|3.38|4.62|3.42|4.57|3.37|0
1716512100000|2024-05-24 00:55:00|4.59|3.39|4.6|3.4|4.6|3.4|4.58|3.38|0
1716512400000|2024-05-24 01:00:00|4.59|3.39|4.59|3.39|4.59|3.39|4.56|3.36|0
1716512700000|2024-05-24 01:05:00|4.6|3.4|4.61|3.41|4.62|3.42|4.59|3.39|0
1716513000000|2024-05-24 01:10:00|4.62|3.42|4.58|3.38|4.62|3.42|4.58|3.38|0
1716513300000|2024-05-24 01:15:00|4.59|3.39|4.54|3.34|4.59|3.39|4.54|3.34|0
1716513600000|2024-05-24 01:20:00|4.55|3.35|4.55|3.35|4.57|3.37|4.54|3.34|0
1716513900000|2024-05-24 01:25:00|4.56|3.36|4.56|3.36|4.57|3.37|4.55|3.35|0
1716514200000|2024-05-24 01:30:00|4.55|3.35|4.55|3.35|4.57|3.37|4.54|3.34|0
1716514500000|2024-05-24 01:35:00|4.56|3.36|4.51|3.31|4.56|3.36|4.51|3.31|0
1716514800000|2024-05-24 01:40:00|4.52|3.32|4.52|3.32|4.53|3.33|4.51|3.31|0
1716515100000|2024-05-24 01:45:00|4.53|3.33|4.51|3.31|4.54|3.34|4.51|3.31|0
1716515400000|2024-05-24 01:50:00|4.5|3.3|4.5|3.3|4.51|3.31|4.5|3.3|0
1716515700000|2024-05-24 01:55:00|4.51|3.31|4.52|3.32|4.53|3.33|4.51|3.31|0
1716516000000|2024-05-24 02:00:00|4.51|3.31|4.53|3.33|4.53|3.33|4.5|3.3|0
1716516300000|2024-05-24 02:05:00|4.52|3.32|4.51|3.31|4.53|3.33|4.51|3.31|0
1716516600000|2024-05-24 02:10:00|4.52|3.32|4.57|3.37|4.57|3.37|4.52|3.32|0
1716516900000|2024-05-24 02:15:00|4.56|3.36|4.54|3.34|4.57|3.37|4.54|3.34|0
1716517200000|2024-05-24 02:20:00|4.53|3.33|4.49|3.29|4.53|3.33|4.49|3.29|0
1716517500000|2024-05-24 02:25:00|4.5|3.3|4.49|3.29|4.51|3.31|4.49|3.29|0
1716517800000|2024-05-24 02:30:00|4.5|3.3|4.49|3.29|4.5|3.3|4.48|3.28|0
1716518100000|2024-05-24 02:35:00|4.5|3.3|4.5|3.3|4.51|3.31|4.49|3.29|0
1716518400000|2024-05-24 02:40:00|4.51|3.31|4.52|3.32|4.53|3.33|4.5|3.3|0
1716518700000|2024-05-24 02:45:00|4.51|3.31|4.48|3.28|4.53|3.33|4.47|3.27|0
1716519000000|2024-05-24 02:50:00|4.47|3.27|4.48|3.28|4.48|3.28|4.46|3.26|0
1716519300000|2024-05-24 02:55:00|4.49|3.29|4.49|3.29|4.49|3.29|4.47|3.27|0
1716519600000|2024-05-24 03:00:00|4.48|3.28|4.48|3.28|4.48|3.28|4.48|3.28|0
1716519900000|2024-05-24 03:05:00|4.49|3.29|4.5|3.3|4.5|3.3|4.48|3.28|0
1716520200000|2024-05-24 03:10:00|4.49|3.29|4.5|3.3|4.51|3.31|4.48|3.28|0
1716520500000|2024-05-24 03:15:00|4.51|3.31|4.48|3.28|4.51|3.31|4.48|3.28|0
1716520800000|2024-05-24 03:20:00|4.47|3.27|4.54|3.34|4.54|3.34|4.47|3.27|0
1716521100000|2024-05-24 03:25:00|4.53|3.33|4.54|3.34|4.55|3.35|4.53|3.33|0
1716521400000|2024-05-24 03:30:00|4.53|3.33|4.55|3.35|4.56|3.36|4.53|3.33|0
1716521700000|2024-05-24 03:35:00|4.54|3.34|4.54|3.34|4.55|3.35|4.54|3.34|0
1716522000000|2024-05-24 03:40:00|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1716522300000|2024-05-24 03:45:00|4.57|3.37|4.61|3.41|4.61|3.41|4.56|3.36|0
1716522600000|2024-05-24 03:50:00|4.6|3.4|4.61|3.41|4.62|3.42|4.59|3.39|0
1716522900000|2024-05-24 03:55:00|4.6|3.4|4.6|3.4|4.61|3.41|4.6|3.4|0
1716523200000|2024-05-24 04:00:00|4.61|3.41|4.59|3.39|4.61|3.41|4.59|3.39|0
1716523500000|2024-05-24 04:05:00|4.6|3.4|4.6|3.4|4.61|3.41|4.58|3.38|0
1716523800000|2024-05-24 04:10:00|4.59|3.39|4.55|3.35|4.59|3.39|4.55|3.35|0
1716524100000|2024-05-24 04:15:00|4.56|3.36|4.56|3.36|4.56|3.36|4.55|3.35|0
1716524400000|2024-05-24 04:20:00|4.57|3.37|4.59|3.39|4.59|3.39|4.56|3.36|0
1716524700000|2024-05-24 04:25:00|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1716525000000|2024-05-24 04:30:00|4.59|3.39|4.61|3.41|4.61|3.41|4.59|3.39|0
1716525300000|2024-05-24 04:35:00|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1716525600000|2024-05-24 04:40:00|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1716525900000|2024-05-24 04:45:00|4.57|3.37|4.56|3.36|4.57|3.37|4.55|3.35|0
1716526200000|2024-05-24 04:50:00|4.57|3.37|4.57|3.37|4.58|3.38|4.55|3.35|0
1716526500000|2024-05-24 04:55:00|4.56|3.36|4.56|3.36|4.56|3.36|4.55|3.35|0
1716526800000|2024-05-24 05:00:00|4.57|3.37|4.57|3.37|4.59|3.39|4.57|3.37|0
1716527100000|2024-05-24 05:05:00|4.56|3.36|4.59|3.39|4.59|3.39|4.56|3.36|0
1716527400000|2024-05-24 05:10:00|4.58|3.38|4.57|3.37|4.59|3.39|4.57|3.37|0
1716527700000|2024-05-24 05:15:00|4.56|3.36|4.58|3.38|4.58|3.38|4.56|3.36|0
1716528000000|2024-05-24 05:20:00|4.59|3.39|4.56|3.36|4.59|3.39|4.55|3.35|0
1716528300000|2024-05-24 05:25:00|4.55|3.35|4.57|3.37|4.58|3.38|4.55|3.35|0
1716528600000|2024-05-24 05:30:00|4.56|3.36|4.57|3.37|4.57|3.37|4.55|3.35|0
1716528900000|2024-05-24 05:35:00|4.58|3.38|4.61|3.41|4.62|3.42|4.57|3.37|0
1716529200000|2024-05-24 05:40:00|4.62|3.42|4.62|3.42|4.64|3.44|4.61|3.41|0
1716529500000|2024-05-24 05:45:00|4.61|3.41|4.61|3.41|4.63|3.43|4.61|3.41|0
1716529800000|2024-05-24 05:50:00|4.62|3.42|4.62|3.42|4.63|3.43|4.61|3.41|0
1716530100000|2024-05-24 05:55:00|4.61|3.41|4.58|3.38|4.62|3.42|4.58|3.38|0
1716530400000|2024-05-24 06:00:00|4.59|3.39|4.65|3.45|4.65|3.45|4.57|3.37|0
1716530700000|2024-05-24 06:05:00|4.64|3.44|4.6|3.4|4.65|3.45|4.6|3.4|0
1716531000000|2024-05-24 06:10:00|4.61|3.41|4.66|3.46|4.68|3.48|4.61|3.41|0
1716531300000|2024-05-24 06:15:00|4.65|3.45|4.7|3.5|4.71|3.51|4.64|3.44|0
1716531600000|2024-05-24 06:20:00|4.69|3.49|4.71|3.51|4.75|3.55|4.69|3.49|0
1716531900000|2024-05-24 06:25:00|4.7|3.5|4.66|3.46|4.7|3.5|4.66|3.46|0
1716532200000|2024-05-24 06:30:00|4.67|3.47|4.69|3.49|4.72|3.52|4.65|3.45|0
1716532500000|2024-05-24 06:35:00|4.68|3.48|4.7|3.5|4.7|3.5|4.67|3.47|0
1716532800000|2024-05-24 06:40:00|4.69|3.49|4.68|3.48|4.7|3.5|4.66|3.46|0
1716533100000|2024-05-24 06:45:00|4.69|3.49|4.72|3.52|4.73|3.53|4.68|3.48|0
1716533400000|2024-05-24 06:50:00|4.73|3.53|4.7|3.5|4.73|3.53|4.7|3.5|0
1716533700000|2024-05-24 06:55:00|4.71|3.51|4.72|3.52|4.74|3.54|4.69|3.49|0
1716534000000|2024-05-24 07:00:00|4.7|3.5|4.66|3.46|4.71|3.51|4.64|3.44|0
1716534300000|2024-05-24 07:05:00|4.65|3.45|4.68|3.48|4.71|3.51|4.65|3.45|0
1716534600000|2024-05-24 07:10:00|4.69|3.49|4.72|3.52|4.75|3.55|4.68|3.48|0
1716534900000|2024-05-24 07:15:00|4.73|3.53|4.72|3.52|4.76|3.56|4.7|3.5|0
1716535200000|2024-05-24 07:20:00|4.73|3.53|4.77|3.57|4.89|3.69|4.67|3.47|0
1716535500000|2024-05-24 07:25:00|4.79|3.59|4.72|3.52|4.79|3.59|4.7|3.5|0
1716535800000|2024-05-24 07:30:00|4.73|3.53|4.79|3.59|4.82|3.62|4.72|3.52|0
1716536100000|2024-05-24 07:35:00|4.78|3.58|4.71|3.51|4.79|3.59|4.71|3.51|0
1716536400000|2024-05-24 07:40:00|4.72|3.52|4.73|3.53|4.73|3.53|4.68|3.48|0
1716536700000|2024-05-24 07:45:00|4.72|3.52|4.63|3.43|4.72|3.52|4.63|3.43|0
1716537000000|2024-05-24 07:50:00|4.64|3.44|4.66|3.46|4.68|3.48|4.63|3.43|0
1716537300000|2024-05-24 07:55:00|4.65|3.45|4.62|3.42|4.65|3.45|4.62|3.42|0
1716537600000|2024-05-24 08:00:00|4.63|3.43|4.64|3.44|4.65|3.45|4.61|3.41|0
1716537900000|2024-05-24 08:05:00|4.63|3.43|4.6|3.4|4.64|3.44|4.59|3.39|0
1716538200000|2024-05-24 08:10:00|4.59|3.39|4.57|3.37|4.6|3.4|4.56|3.36|0
1716538500000|2024-05-24 08:15:00|4.58|3.38|4.61|3.41|4.61|3.41|4.55|3.35|0
1716538800000|2024-05-24 08:20:00|4.6|3.4|4.55|3.35|4.61|3.41|4.54|3.34|0
1716539100000|2024-05-24 08:25:00|4.56|3.36|4.59|3.39|4.61|3.41|4.56|3.36|0
1716539400000|2024-05-24 08:30:00|4.58|3.38|4.53|3.33|4.59|3.39|4.5|3.3|0
1716539700000|2024-05-24 08:35:00|4.54|3.34|4.49|3.29|4.55|3.35|4.49|3.29|0
1716540000000|2024-05-24 08:40:00|4.48|3.28|4.45|3.25|4.49|3.29|4.44|3.24|0
1716540300000|2024-05-24 08:45:00|4.46|3.26|4.41|3.21|4.46|3.26|4.41|3.21|0
1716540600000|2024-05-24 08:50:00|4.42|3.22|4.42|3.22|4.44|3.24|4.41|3.21|0
1716540900000|2024-05-24 08:55:00|4.43|3.23|4.45|3.25|4.45|3.25|4.42|3.22|0
1716541200000|2024-05-24 09:00:00|4.43|3.23|4.45|3.25|4.46|3.26|4.43|3.23|0
1716541500000|2024-05-24 09:05:00|4.44|3.24|4.43|3.23|4.45|3.25|4.42|3.22|0
1716541800000|2024-05-24 09:10:00|4.42|3.22|4.43|3.23|4.44|3.24|4.42|3.22|0
1716542100000|2024-05-24 09:15:00|4.42|3.22|4.43|3.23|4.44|3.24|4.42|3.22|0
1716542400000|2024-05-24 09:20:00|4.42|3.22|4.44|3.24|4.44|3.24|4.42|3.22|0
1716542700000|2024-05-24 09:25:00|4.45|3.25|4.48|3.28|4.5|3.3|4.45|3.25|0
1716543000000|2024-05-24 09:30:00|4.47|3.27|4.44|3.24|4.48|3.28|4.44|3.24|0
1716543300000|2024-05-24 09:35:00|4.45|3.25|4.5|3.3|4.51|3.31|4.45|3.25|0
1716543600000|2024-05-24 09:40:00|4.51|3.31|4.5|3.3|4.51|3.31|4.49|3.29|0
1716543900000|2024-05-24 09:45:00|4.49|3.29|4.51|3.31|4.51|3.31|4.47|3.27|0
1716544200000|2024-05-24 09:50:00|4.5|3.3|4.47|3.27|4.51|3.31|4.47|3.27|0
1716544500000|2024-05-24 09:55:00|4.46|3.26|4.45|3.25|4.47|3.27|4.45|3.25|0
1716544800000|2024-05-24 10:00:00|4.46|3.26|4.44|3.24|4.47|3.27|4.44|3.24|0
1716545100000|2024-05-24 10:05:00|4.43|3.23|4.27|3.07|4.68|3.48|4.27|3.07|0
1716545400000|2024-05-24 10:10:00|4.28|3.08|4.29|3.09|4.3|3.1|4.27|3.07|0
1716545700000|2024-05-24 10:15:00|4.3|3.1|4.61|3.41|4.61|3.41|4.29|3.09|0
1716546000000|2024-05-24 10:20:00|4.6|3.4|4.56|3.36|4.6|3.4|4.56|3.36|0
1716546300000|2024-05-24 10:25:00|4.57|3.37|4.6|3.4|4.61|3.41|4.56|3.36|0
1716546600000|2024-05-24 10:30:00|4.59|3.39|4.29|3.09|4.61|3.41|4.29|3.09|0
1716546900000|2024-05-24 10:35:00|4.3|3.1|4.3|3.1|4.3|3.1|4.27|3.07|0
1716547200000|2024-05-24 10:40:00|4.29|3.09|4.23|3.03|4.29|3.09|4.22|3.02|0
1716547500000|2024-05-24 10:45:00|4.22|3.02|4.25|3.05|4.26|3.06|4.21|3.01|0
1716547800000|2024-05-24 10:50:00|4.24|3.04|4.24|3.04|4.26|3.06|4.23|3.03|0
1716548100000|2024-05-24 10:55:00|4.23|3.03|4.25|3.05|4.26|3.06|4.22|3.02|0
1716548400000|2024-05-24 11:00:00|4.26|3.06|4.24|3.04|4.27|3.07|4.22|3.02|0
1716548700000|2024-05-24 11:05:00|4.25|3.05|4.21|3.01|4.25|3.05|4.2|3|0
1716549000000|2024-05-24 11:10:00|4.22|3.02|4.25|3.05|4.26|3.06|4.2|3|0
1716549300000|2024-05-24 11:15:00|4.24|3.04|4.25|3.05|4.25|3.05|4.23|3.03|0
1716549600000|2024-05-24 11:20:00|4.24|3.04|4.25|3.05|4.27|3.07|4.23|3.03|0
1716549900000|2024-05-24 11:25:00|4.26|3.06|4.25|3.05|4.29|3.09|4.25|3.05|0
1716550200000|2024-05-24 11:30:00|4.24|3.04|4.27|3.07|4.28|3.08|4.24|3.04|0
1716550500000|2024-05-24 11:35:00|4.26|3.06|4.27|3.07|4.31|3.11|4.26|3.06|0
1716550800000|2024-05-24 11:40:00|4.25|3.05|4.24|3.04|4.27|3.07|4.23|3.03|0
1716551100000|2024-05-24 11:45:00|4.26|3.06|4.23|3.03|4.27|3.07|4.22|3.02|0
1716551400000|2024-05-24 11:50:00|4.22|3.02|4.17|2.97|4.23|3.03|4.17|2.97|0
1716551700000|2024-05-24 11:55:00|4.18|2.98|4.12|2.92|4.18|2.98|4.11|2.91|0
1716552000000|2024-05-24 12:00:00|4.13|2.93|4.2|3|4.2|3|4.12|2.92|0
1716552300000|2024-05-24 12:05:00|4.19|2.99|4.19|2.99|4.2|3|4.17|2.97|0
1716552600000|2024-05-24 12:10:00|4.2|3|4.63|3.43|4.63|3.43|4.18|2.98|0
1716552900000|2024-05-24 12:15:00|4.62|3.42|4.66|3.46|4.67|3.47|4.61|3.41|0
1716553200000|2024-05-24 12:20:00|4.67|3.47|4.67|3.47|4.71|3.51|4.64|3.44|0
1716553500000|2024-05-24 12:25:00|4.68|3.48|4.66|3.46|4.71|3.51|4.65|3.45|0
1716553800000|2024-05-24 12:30:00|4.68|3.48|4.51|3.31|4.71|3.51|4.5|3.3|0
1716554100000|2024-05-24 12:35:00|4.5|3.3|4.43|3.23|4.5|3.3|4.4|3.2|0
1716554400000|2024-05-24 12:40:00|4.44|3.24|4.44|3.24|4.45|3.25|4.4|3.2|0
1716554700000|2024-05-24 12:45:00|4.45|3.25|4.51|3.31|4.6|3.4|4.42|3.22|0
1716555000000|2024-05-24 12:50:00|4.5|3.3|4.58|3.38|4.58|3.38|4.49|3.29|0
1716555300000|2024-05-24 12:55:00|4.59|3.39|4.54|3.34|4.6|3.4|4.52|3.32|0
1716555600000|2024-05-24 13:00:00|4.55|3.35|4.49|3.29|4.55|3.35|4.43|3.23|0
1716555900000|2024-05-24 13:05:00|4.5|3.3|4.53|3.33|4.56|3.36|4.49|3.29|0
1716556200000|2024-05-24 13:10:00|4.55|3.35|4.55|3.35|4.56|3.36|4.52|3.32|0
1716556500000|2024-05-24 13:15:00|4.56|3.36|4.55|3.35|4.58|3.38|4.51|3.31|0
1716556800000|2024-05-24 13:20:00|4.54|3.34|4.54|3.34|4.6|3.4|4.54|3.34|0
1716557100000|2024-05-24 13:25:00|4.55|3.35|4.39|3.19|4.57|3.37|4.37|3.17|0
1716557400000|2024-05-24 13:30:00|4.4|3.2|4.3|3.1|4.61|3.41|4.3|3.1|0
1716557700000|2024-05-24 13:35:00|4.31|3.11|4.39|3.19|4.4|3.2|4.26|3.06|0
1716558000000|2024-05-24 13:40:00|4.38|3.18|4.31|3.11|4.43|3.23|4.29|3.09|0
1716558300000|2024-05-24 13:45:00|4.3|3.1|4.46|3.26|4.5|3.3|4.27|3.07|0
1716558600000|2024-05-24 13:50:00|4.47|3.27|4.61|3.41|4.61|3.41|4.47|3.27|0
1716558900000|2024-05-24 13:55:00|4.6|3.4|4.51|3.31|4.6|3.4|4.49|3.29|0
1716559200000|2024-05-24 14:00:00|4.44|3.24|4.33|3.13|4.44|3.24|4.2|3|0
1716559500000|2024-05-24 14:05:00|4.31|3.11|4.32|3.12|4.38|3.18|4.24|3.04|0
1716559800000|2024-05-24 14:10:00|4.3|3.1|4.34|3.14|4.35|3.15|4.22|3.02|0
1716560100000|2024-05-24 14:15:00|4.33|3.13|4.21|3.01|4.33|3.13|4.2|3|0
1716560400000|2024-05-24 14:20:00|4.2|3|4.15|2.95|4.26|3.06|4.13|2.93|0
1716560700000|2024-05-24 14:25:00|4.17|2.97|4.09|2.89|4.18|2.98|4.06|2.86|0
1716561000000|2024-05-24 14:30:00|4.08|2.88|4.09|2.89|4.14|2.94|4.07|2.87|0
1716561300000|2024-05-24 14:35:00|4.1|2.9|4.18|2.98|4.2|3|4.1|2.9|0
1716561600000|2024-05-24 14:40:00|4.19|2.99|4.28|3.08|4.3|3.1|4.16|2.96|0
1716561900000|2024-05-24 14:45:00|4.29|3.09|3.99|2.79|4.29|3.09|3.98|2.78|0
1716562200000|2024-05-24 14:50:00|3.98|2.78|3.9|2.7|4|2.8|3.9|2.7|0
1716562500000|2024-05-24 14:55:00|3.89|2.69|3.83|2.63|3.9|2.7|3.81|2.61|0
1716562800000|2024-05-24 15:00:00|3.81|2.61|3.64|2.44|3.87|2.67|3.64|2.44|0
1716563100000|2024-05-24 15:05:00|4.1|2.9|4.06|2.86|4.11|2.91|3.74|2.54|0
1716563400000|2024-05-24 15:10:00|4.05|2.85|3.95|2.75|4.06|2.86|3.94|2.74|0
1716563700000|2024-05-24 15:15:00|3.94|2.74|4|2.8|4.03|2.83|3.93|2.73|0
1716564000000|2024-05-24 15:20:00|3.99|2.79|4.02|2.82|4.05|2.85|3.99|2.79|0
1716564300000|2024-05-24 15:25:00|4.01|2.81|4.09|2.89|4.09|2.89|4.01|2.81|0
1716564600000|2024-05-24 15:30:00|4.08|2.88|4|2.8|4.08|2.88|3.98|2.78|0
1716564900000|2024-05-24 15:35:00|3.99|2.79|4.24|3.04|4.25|3.05|3.99|2.79|0
1716565200000|2024-05-24 15:40:00|4.23|3.03|4.13|2.93|4.24|3.04|4.1|2.9|0
1716565500000|2024-05-24 15:45:00|4.14|2.94|4.21|3.01|4.24|3.04|4.14|2.94|0
1716565800000|2024-05-24 15:50:00|4.19|2.99|4.15|2.95|4.28|3.08|4.15|2.95|0
1716566100000|2024-05-24 15:55:00|4.14|2.94|4.15|2.95|4.2|3|4.13|2.93|0
1716566400000|2024-05-24 16:00:00|4.14|2.94|4.11|2.91|4.17|2.97|4.11|2.91|0
1716566700000|2024-05-24 16:05:00|4.12|2.92|4.1|2.9|4.15|2.95|4.06|2.86|0
1716567000000|2024-05-24 16:10:00|4.11|2.91|4.05|2.85|4.11|2.91|4.03|2.83|0
1716567300000|2024-05-24 16:15:00|4.06|2.86|4.01|2.81|4.08|2.88|3.99|2.79|0
1716567600000|2024-05-24 16:20:00|4.03|2.83|4.03|2.83|4.07|2.87|4.02|2.82|0
1716567900000|2024-05-24 16:25:00|4.04|2.84|4.04|2.84|4.07|2.87|3.98|2.78|0
1716568200000|2024-05-24 16:30:00|4.05|2.85|4.07|2.87|4.08|2.88|4.02|2.82|0
1716568500000|2024-05-24 16:35:00|4.08|2.88|4.15|2.95|4.15|2.95|4.06|2.86|0
1716568800000|2024-05-24 16:40:00|4.17|2.97|4.12|2.92|4.17|2.97|4.1|2.9|0
1716569100000|2024-05-24 16:45:00|4.13|2.93|4.13|2.93|4.16|2.96|4.11|2.91|0
1716569400000|2024-05-24 16:50:00|4.14|2.94|4.04|2.84|4.16|2.96|4.04|2.84|0
1716569700000|2024-05-24 16:55:00|4.05|2.85|4.19|2.99|4.19|2.99|4.05|2.85|0
1716570000000|2024-05-24 17:00:00|4.18|2.98|4.2|3|4.2|3|4.12|2.92|0
1716570300000|2024-05-24 17:05:00|4.21|3.01|4.22|3.02|4.24|3.04|4.17|2.97|0
1716570600000|2024-05-24 17:10:00|4.23|3.03|4.09|2.89|4.23|3.03|4.09|2.89|0
1716570900000|2024-05-24 17:15:00|4.1|2.9|4.11|2.91|4.16|2.96|4.09|2.89|0
1716571200000|2024-05-24 17:20:00|4.1|2.9|4.06|2.86|4.14|2.94|4.06|2.86|0
1716571500000|2024-05-24 17:25:00|4.03|2.83|4.07|2.87|4.08|2.88|4.01|2.81|0
1716571800000|2024-05-24 17:30:00|4.08|2.88|4.15|2.95|4.17|2.97|4.08|2.88|0
1716572100000|2024-05-24 17:35:00|4.14|2.94|4.1|2.9|4.14|2.94|4.1|2.9|0
1716572400000|2024-05-24 17:40:00|4.11|2.91|4.13|2.93|4.17|2.97|4.11|2.91|0
1716572700000|2024-05-24 17:45:00|4.14|2.94|4.13|2.93|4.17|2.97|4.12|2.92|0
1716573000000|2024-05-24 17:50:00|4.12|2.92|4.08|2.88|4.13|2.93|4.08|2.88|0
1716573300000|2024-05-24 17:55:00|4.09|2.89|4.08|2.88|4.09|2.89|4.03|2.83|0
1716573600000|2024-05-24 18:00:00|4.09|2.89|3.99|2.79|4.1|2.9|3.98|2.78|0
1716573900000|2024-05-24 18:05:00|4|2.8|3.77|2.57|4.01|2.81|3.75|2.55|0
1716574200000|2024-05-24 18:10:00|3.78|2.58|3.81|2.61|3.84|2.64|3.78|2.58|0
1716574500000|2024-05-24 18:15:00|3.8|2.6|3.79|2.59|3.81|2.61|3.76|2.56|0
1716574800000|2024-05-24 18:20:00|3.8|2.6|3.92|2.72|3.92|2.72|3.79|2.59|0
1716575100000|2024-05-24 18:25:00|3.94|2.74|3.93|2.73|3.95|2.75|3.89|2.69|0
1716575400000|2024-05-24 18:30:00|3.92|2.72|3.97|2.77|3.98|2.78|3.9|2.7|0
1716575700000|2024-05-24 18:35:00|3.96|2.76|3.88|2.68|3.99|2.79|3.88|2.68|0
1716576000000|2024-05-24 18:40:00|3.87|2.67|3.91|2.71|3.93|2.73|3.87|2.67|0
1716576300000|2024-05-24 18:45:00|3.92|2.72|3.9|2.7|3.92|2.72|3.87|2.67|0
1716576600000|2024-05-24 18:50:00|3.91|2.71|3.96|2.76|3.97|2.77|3.89|2.69|0
1716576900000|2024-05-24 18:55:00|3.97|2.77|4.01|2.81|4.01|2.81|3.94|2.74|0
1716577200000|2024-05-24 19:00:00|4.02|2.82|4.15|2.95|4.38|3.18|3.9|2.7|0
1716577500000|2024-05-24 19:05:00|4.14|2.94|4.1|2.9|4.16|2.96|4.07|2.87|0
1716577800000|2024-05-24 19:10:00|4.09|2.89|4.08|2.88|4.1|2.9|4.03|2.83|0
1716578100000|2024-05-24 19:15:00|4.09|2.89|4.02|2.82|4.1|2.9|4|2.8|0
1716578400000|2024-05-24 19:20:00|4.01|2.81|4.04|2.84|4.07|2.87|4.01|2.81|0
1716578700000|2024-05-24 19:25:00|4.03|2.83|4.04|2.84|4.06|2.86|4|2.8|0
1716579000000|2024-05-24 19:30:00|4.07|2.87|3.95|2.75|4.07|2.87|3.95|2.75|0
1716579300000|2024-05-24 19:35:00|3.96|2.76|3.93|2.73|3.99|2.79|3.88|2.68|0
1716579600000|2024-05-24 19:40:00|3.94|2.74|4.04|2.84|4.05|2.85|3.93|2.73|0
1716579900000|2024-05-24 19:45:00|4.05|2.85|4.07|2.87|4.07|2.87|3.97|2.77|0
1716580200000|2024-05-24 19:50:00|4.05|2.85|3.78|2.58|4.06|2.86|3.77|2.57|0
1716580500000|2024-05-24 19:55:00|3.77|2.57|3.71|2.51|3.83|2.63|3.69|2.49|0
1716580800000|2024-05-24 20:00:00|3.68|2.48|3.74|2.54|3.74|2.54|3.66|2.46|0
1716581100000|2024-05-24 20:05:00|3.73|2.53|3.71|2.51|3.74|2.54|3.69|2.49|0
1716581400000|2024-05-24 20:10:00|3.72|2.52|3.72|2.52|3.72|2.52|3.7|2.5|0
1716769200000|2024-05-27 00:20:00|3.87|2.67|3.87|2.67|3.87|2.67|3.87|2.67|0
1716769500000|2024-05-27 00:25:00|3.88|2.68|3.89|2.69|3.9|2.7|3.87|2.67|0
1716769800000|2024-05-27 00:30:00|3.88|2.68|3.87|2.67|3.89|2.69|3.86|2.66|0
1716770100000|2024-05-27 00:35:00|3.86|2.66|3.86|2.66|3.87|2.67|3.86|2.66|0
1716770400000|2024-05-27 00:40:00|3.87|2.67|3.86|2.66|3.87|2.67|3.86|2.66|0
1716770700000|2024-05-27 00:45:00|3.87|2.67|3.85|2.65|3.87|2.67|3.85|2.65|0
1716771000000|2024-05-27 00:50:00|3.86|2.66|3.86|2.66|3.87|2.67|3.85|2.65|0
1716771300000|2024-05-27 00:55:00|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1716771600000|2024-05-27 01:00:00|3.84|2.64|3.84|2.64|3.84|2.64|3.81|2.61|0
1716771900000|2024-05-27 01:05:00|3.83|2.63|3.83|2.63|3.85|2.65|3.82|2.62|0
1716772200000|2024-05-27 01:10:00|3.84|2.64|3.83|2.63|3.85|2.65|3.82|2.62|0
1716772500000|2024-05-27 01:15:00|3.84|2.64|3.86|2.66|3.87|2.67|3.83|2.63|0
1716772800000|2024-05-27 01:20:00|3.87|2.67|3.86|2.66|3.87|2.67|3.85|2.65|0
1716773100000|2024-05-27 01:25:00|3.87|2.67|3.83|2.63|3.87|2.67|3.83|2.63|0
1716773400000|2024-05-27 01:30:00|3.82|2.62|3.82|2.62|3.82|2.62|3.8|2.6|0
1716773700000|2024-05-27 01:35:00|3.83|2.63|3.81|2.61|3.83|2.63|3.8|2.6|0
1716774000000|2024-05-27 01:40:00|3.82|2.62|3.79|2.59|3.82|2.62|3.79|2.59|0
1716774300000|2024-05-27 01:45:00|3.8|2.6|3.78|2.58|3.8|2.6|3.77|2.57|0
1716774600000|2024-05-27 01:50:00|3.77|2.57|3.77|2.57|3.79|2.59|3.77|2.57|0
1716774900000|2024-05-27 01:55:00|3.78|2.58|3.78|2.58|3.78|2.58|3.77|2.57|0
1716775200000|2024-05-27 02:00:00|3.79|2.59|3.8|2.6|3.8|2.6|3.78|2.58|0
1716775500000|2024-05-27 02:05:00|3.79|2.59|3.81|2.61|3.82|2.62|3.78|2.58|0
1716775800000|2024-05-27 02:10:00|3.82|2.62|3.83|2.63|3.83|2.63|3.81|2.61|0
1716776100000|2024-05-27 02:15:00|3.82|2.62|3.81|2.61|3.83|2.63|3.81|2.61|0
1716776400000|2024-05-27 02:20:00|3.8|2.6|3.84|2.64|3.84|2.64|3.8|2.6|0
1716776700000|2024-05-27 02:25:00|3.83|2.63|3.84|2.64|3.84|2.64|3.82|2.62|0
1716777000000|2024-05-27 02:30:00|3.85|2.65|3.88|2.68|3.92|2.72|3.84|2.64|0
1716777300000|2024-05-27 02:35:00|3.87|2.67|3.85|2.65|3.88|2.68|3.85|2.65|0
1716777600000|2024-05-27 02:40:00|3.84|2.64|3.85|2.65|3.85|2.65|3.83|2.63|0
1716777900000|2024-05-27 02:45:00|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1716778200000|2024-05-27 02:50:00|3.84|2.64|3.83|2.63|3.85|2.65|3.83|2.63|0
1716778500000|2024-05-27 02:55:00|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1716778800000|2024-05-27 03:00:00|3.82|2.62|3.81|2.61|3.82|2.62|3.81|2.61|0
1716779100000|2024-05-27 03:05:00|3.8|2.6|3.79|2.59|3.8|2.6|3.79|2.59|0
1716779400000|2024-05-27 03:10:00|3.8|2.6|3.79|2.59|3.8|2.6|3.79|2.59|0
1716779700000|2024-05-27 03:15:00|3.8|2.6|3.8|2.6|3.8|2.6|3.79|2.59|0
1716780000000|2024-05-27 03:20:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1716780300000|2024-05-27 03:25:00|3.79|2.59|3.79|2.59|3.79|2.59|3.78|2.58|0
1716780900000|2024-05-27 03:35:00|3.78|2.58|3.79|2.59|3.8|2.6|3.78|2.58|0
1716781200000|2024-05-27 03:40:00|3.78|2.58|4.49|3.29|4.6|3.4|3.74|2.54|0
1716781500000|2024-05-27 03:45:00|4.48|3.28|4.48|3.28|4.49|3.29|4.47|3.27|0
1716781800000|2024-05-27 03:50:00|4.49|3.29|4.48|3.28|4.49|3.29|4.48|3.28|0
1716782100000|2024-05-27 03:55:00|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1716782400000|2024-05-27 04:00:00|4.5|3.3|4.49|3.29|4.5|3.3|4.49|3.29|0
1716782700000|2024-05-27 04:05:00|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1716783000000|2024-05-27 04:10:00|4.49|3.29|4.47|3.27|4.49|3.29|4.47|3.27|0
1716783300000|2024-05-27 04:15:00|4.48|3.28|4.45|3.25|4.48|3.28|4.45|3.25|0
1716783600000|2024-05-27 04:20:00|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1716783900000|2024-05-27 04:25:00|4.46|3.26|4.44|3.24|4.46|3.26|4.44|3.24|0
1716784500000|2024-05-27 04:35:00|4.45|3.25|4.44|3.24|4.45|3.25|4.44|3.24|0
1716784800000|2024-05-27 04:40:00|4.45|3.25|4.45|3.25|4.45|3.25|4.45|3.25|0
1716785100000|2024-05-27 04:45:00|4.44|3.24|4.45|3.25|4.45|3.25|4.44|3.24|0
1716785400000|2024-05-27 04:50:00|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1716785700000|2024-05-27 04:55:00|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1716786000000|2024-05-27 05:00:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1716786300000|2024-05-27 05:05:00|4.41|3.21|4.4|3.2|4.41|3.21|4.39|3.19|0
1716786600000|2024-05-27 05:10:00|4.39|3.19|4.37|3.17|4.39|3.19|4.36|3.16|0
1716786900000|2024-05-27 05:15:00|4.36|3.16|4.38|3.18|4.4|3.2|4.36|3.16|0
1716787200000|2024-05-27 05:20:00|4.39|3.19|4.39|3.19|4.41|3.21|4.38|3.18|0
1716787500000|2024-05-27 05:25:00|4.38|3.18|4.39|3.19|4.4|3.2|4.38|3.18|0
1716787800000|2024-05-27 05:30:00|4.38|3.18|4.39|3.19|4.4|3.2|4.38|3.18|0
1716788100000|2024-05-27 05:35:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1716788400000|2024-05-27 05:40:00|4.38|3.18|4.37|3.17|4.38|3.18|4.36|3.16|0
1716788700000|2024-05-27 05:45:00|4.36|3.16|4.37|3.17|4.37|3.17|4.35|3.15|0
1716789000000|2024-05-27 05:50:00|4.36|3.16|4.36|3.16|4.38|3.18|4.34|3.14|0
1716789300000|2024-05-27 05:55:00|4.37|3.17|4.34|3.14|4.37|3.17|4.34|3.14|0
1716789600000|2024-05-27 06:00:00|4.35|3.15|4.37|3.17|4.39|3.19|4.33|3.13|0
1716789900000|2024-05-27 06:05:00|4.38|3.18|4.36|3.16|4.39|3.19|4.36|3.16|0
1716790200000|2024-05-27 06:10:00|4.37|3.17|4.35|3.15|4.37|3.17|4.33|3.13|0
1716790500000|2024-05-27 06:15:00|4.34|3.14|4.33|3.13|4.35|3.15|4.31|3.11|0
1716790800000|2024-05-27 06:20:00|4.32|3.12|4.31|3.11|4.33|3.13|4.31|3.11|0
1716791100000|2024-05-27 06:25:00|4.32|3.12|4.28|3.08|4.32|3.12|4.28|3.08|0
1716791400000|2024-05-27 06:30:00|4.29|3.09|4.28|3.08|4.3|3.1|4.28|3.08|0
1716791700000|2024-05-27 06:35:00|4.29|3.09|4.26|3.06|4.45|3.25|4.26|3.06|0
1716792000000|2024-05-27 06:40:00|4.27|3.07|4.27|3.07|4.27|3.07|4.24|3.04|0
1716792300000|2024-05-27 06:45:00|4.26|3.06|4.26|3.06|4.27|3.07|4.25|3.05|0
1716792600000|2024-05-27 06:50:00|4.25|3.05|4.25|3.05|4.26|3.06|4.25|3.05|0
1716792900000|2024-05-27 06:55:00|4.26|3.06|4.27|3.07|4.27|3.07|4.24|3.04|0
1716793200000|2024-05-27 07:00:00|4.26|3.06|4.3|3.1|4.34|3.14|4.26|3.06|0
1716793500000|2024-05-27 07:05:00|4.29|3.09|4.3|3.1|4.3|3.1|4.25|3.05|0
1716793800000|2024-05-27 07:10:00|4.29|3.09|4.3|3.1|4.33|3.13|4.29|3.09|0
1716794100000|2024-05-27 07:15:00|4.29|3.09|4.28|3.08|4.33|3.13|4.28|3.08|0
1716794400000|2024-05-27 07:20:00|4.27|3.07|4.28|3.08|4.29|3.09|4.27|3.07|0
1716794700000|2024-05-27 07:25:00|4.27|3.07|4.3|3.1|4.33|3.13|4.27|3.07|0
1716795000000|2024-05-27 07:30:00|4.31|3.11|4.32|3.12|4.32|3.12|4.29|3.09|0
1716795300000|2024-05-27 07:35:00|4.33|3.13|4.34|3.14|4.34|3.14|4.32|3.12|0
1716795600000|2024-05-27 07:40:00|4.35|3.15|4.32|3.12|4.35|3.15|4.3|3.1|0
1716795900000|2024-05-27 07:45:00|4.31|3.11|4.35|3.15|4.36|3.16|4.31|3.11|0
1716796200000|2024-05-27 07:50:00|4.34|3.14|4.31|3.11|4.36|3.16|4.31|3.11|0
1716796500000|2024-05-27 07:55:00|4.32|3.12|4.31|3.11|4.32|3.12|4.29|3.09|0
1716796800000|2024-05-27 08:00:00|4.3|3.1|4.29|3.09|4.31|3.11|4.29|3.09|0
1716797100000|2024-05-27 08:05:00|4.3|3.1|4.28|3.08|4.3|3.1|4.28|3.08|0
1716797400000|2024-05-27 08:10:00|4.29|3.09|4.37|3.17|4.37|3.17|4.29|3.09|0
1716797700000|2024-05-27 08:15:00|4.39|3.19|4.32|3.12|4.39|3.19|4.32|3.12|0
1716798000000|2024-05-27 08:20:00|4.31|3.11|4.31|3.11|4.31|3.11|4.29|3.09|0
1716798300000|2024-05-27 08:25:00|4.32|3.12|4.3|3.1|4.32|3.12|4.29|3.09|0
1716798600000|2024-05-27 08:30:00|4.29|3.09|4.28|3.08|4.3|3.1|4.28|3.08|0
1716798900000|2024-05-27 08:35:00|4.29|3.09|4.29|3.09|4.31|3.11|4.28|3.08|0
1716799200000|2024-05-27 08:40:00|4.28|3.08|4.29|3.09|4.3|3.1|4.27|3.07|0
1716799500000|2024-05-27 08:45:00|4.3|3.1|4.29|3.09|4.32|3.12|4.28|3.08|0
1716799800000|2024-05-27 08:50:00|4.28|3.08|4.32|3.12|4.32|3.12|4.27|3.07|0
1716800100000|2024-05-27 08:55:00|4.31|3.11|4.31|3.11|4.32|3.12|4.3|3.1|0
1716800400000|2024-05-27 09:00:00|4.3|3.1|4.29|3.09|4.31|3.11|4.28|3.08|0
1716800700000|2024-05-27 09:05:00|4.28|3.08|4.27|3.07|4.3|3.1|4.27|3.07|0
1716801000000|2024-05-27 09:10:00|4.28|3.08|4.27|3.07|4.28|3.08|4.26|3.06|0
1716801300000|2024-05-27 09:15:00|4.28|3.08|4.29|3.09|4.3|3.1|4.27|3.07|0
1716801600000|2024-05-27 09:20:00|4.28|3.08|4.29|3.09|4.3|3.1|4.28|3.08|0
1716801900000|2024-05-27 09:25:00|4.3|3.1|4.28|3.08|4.3|3.1|4.28|3.08|0
1716802200000|2024-05-27 09:30:00|4.29|3.09|4.3|3.1|4.3|3.1|4.27|3.07|0
1716802500000|2024-05-27 09:35:00|4.29|3.09|4.28|3.08|4.3|3.1|4.27|3.07|0
1716802800000|2024-05-27 09:40:00|4.27|3.07|4.28|3.08|4.29|3.09|4.26|3.06|0
1716803100000|2024-05-27 09:45:00|4.29|3.09|4.26|3.06|4.3|3.1|4.26|3.06|0
1716803400000|2024-05-27 09:50:00|4.27|3.07|4.3|3.1|4.31|3.11|4.27|3.07|0
1716803700000|2024-05-27 09:55:00|4.29|3.09|4.3|3.1|4.3|3.1|4.26|3.06|0
1716804000000|2024-05-27 10:00:00|4.29|3.09|4.25|3.05|4.29|3.09|4.24|3.04|0
1716804300000|2024-05-27 10:05:00|4.26|3.06|4.24|3.04|4.26|3.06|4.24|3.04|0
1716804600000|2024-05-27 10:10:00|4.25|3.05|4.25|3.05|4.25|3.05|4.24|3.04|0
1716804900000|2024-05-27 10:15:00|4.26|3.06|4.27|3.07|4.28|3.08|4.25|3.05|0
1716805200000|2024-05-27 10:20:00|4.26|3.06|4.28|3.08|4.29|3.09|4.26|3.06|0
1716805500000|2024-05-27 10:25:00|4.29|3.09|4.26|3.06|4.29|3.09|4.25|3.05|0
1716805800000|2024-05-27 10:30:00|4.27|3.07|4.24|3.04|4.27|3.07|4.23|3.03|0
1716806100000|2024-05-27 10:35:00|4.25|3.05|4.24|3.04|4.26|3.06|4.24|3.04|0
1716806400000|2024-05-27 10:40:00|4.23|3.03|4.23|3.03|4.25|3.05|4.23|3.03|0
1716806700000|2024-05-27 10:45:00|4.24|3.04|4.24|3.04|4.24|3.04|4.23|3.03|0
1716807000000|2024-05-27 10:50:00|4.23|3.03|4.23|3.03|4.24|3.04|4.23|3.03|0
1716807300000|2024-05-27 10:55:00|4.24|3.04|4.25|3.05|4.26|3.06|4.23|3.03|0
1716807600000|2024-05-27 11:00:00|4.26|3.06|4.25|3.05|4.26|3.06|4.24|3.04|0
1716807900000|2024-05-27 11:05:00|4.24|3.04|4.25|3.05|4.25|3.05|4.24|3.04|0
1716808200000|2024-05-27 11:10:00|4.24|3.04|4.22|3.02|4.25|3.05|4.22|3.02|0
1716808500000|2024-05-27 11:15:00|4.23|3.03|4.25|3.05|4.25|3.05|4.22|3.02|0
1716808800000|2024-05-27 11:20:00|4.26|3.06|4.26|3.06|4.26|3.06|4.25|3.05|0
1716809100000|2024-05-27 11:25:00|4.25|3.05|4.24|3.04|4.25|3.05|4.24|3.04|0
1716809400000|2024-05-27 11:30:00|4.25|3.05|4.26|3.06|4.26|3.06|4.24|3.04|0
1716809700000|2024-05-27 11:35:00|4.27|3.07|4.25|3.05|4.27|3.07|4.25|3.05|0
1716810000000|2024-05-27 11:40:00|4.26|3.06|4.24|3.04|4.26|3.06|4.24|3.04|0
1716810300000|2024-05-27 11:45:00|4.25|3.05|4.23|3.03|4.25|3.05|4.23|3.03|0
1716810600000|2024-05-27 11:50:00|4.22|3.02|4.23|3.03|4.23|3.03|4.22|3.02|0
1716810900000|2024-05-27 11:55:00|4.22|3.02|4.22|3.02|4.22|3.02|4.21|3.01|0
1716811200000|2024-05-27 12:00:00|4.21|3.01|4.18|2.98|4.21|3.01|4.17|2.97|0
1716811500000|2024-05-27 12:05:00|4.19|2.99|4.17|2.97|4.21|3.01|4.17|2.97|0
1716811800000|2024-05-27 12:10:00|4.18|2.98|4.19|2.99|4.21|3.01|4.18|2.98|0
1716812100000|2024-05-27 12:15:00|4.2|3|4.21|3.01|4.22|3.02|4.19|2.99|0
1716812400000|2024-05-27 12:20:00|4.2|3|4.18|2.98|4.21|3.01|4.18|2.98|0
1716812700000|2024-05-27 12:25:00|4.19|2.99|4.18|2.98|4.2|3|4.18|2.98|0
1716813000000|2024-05-27 12:30:00|4.19|2.99|4.17|2.97|4.19|2.99|4.15|2.95|0
1716813300000|2024-05-27 12:35:00|4.18|2.98|4.22|3.02|4.23|3.03|4.17|2.97|0
1716813600000|2024-05-27 12:40:00|4.21|3.01|4.23|3.03|4.23|3.03|4.21|3.01|0
1716813900000|2024-05-27 12:45:00|4.22|3.02|4.25|3.05|4.25|3.05|4.22|3.02|0
1716814200000|2024-05-27 12:50:00|4.24|3.04|4.23|3.03|4.25|3.05|4.22|3.02|0
1716814500000|2024-05-27 12:55:00|4.24|3.04|4.26|3.06|4.26|3.06|4.22|3.02|0
1716814800000|2024-05-27 13:00:00|4.27|3.07|4.26|3.06|4.27|3.07|4.25|3.05|0
1716815100000|2024-05-27 13:05:00|4.27|3.07|4.24|3.04|4.27|3.07|4.24|3.04|0
1716815400000|2024-05-27 13:10:00|4.23|3.03|4.23|3.03|4.24|3.04|4.21|3.01|0
1716815700000|2024-05-27 13:15:00|4.22|3.02|4.22|3.02|4.23|3.03|4.21|3.01|0
1716816000000|2024-05-27 13:20:00|4.23|3.03|4.21|3.01|4.24|3.04|4.2|3|0
1716816300000|2024-05-27 13:25:00|4.2|3|4.2|3|4.21|3.01|4.2|3|0
1716816600000|2024-05-27 13:30:00|4.21|3.01|4.11|2.91|4.21|3.01|4.1|2.9|0
1716816900000|2024-05-27 13:35:00|4.1|2.9|4.09|2.89|4.11|2.91|4.08|2.88|0
1716817200000|2024-05-27 13:40:00|4.1|2.9|4.09|2.89|4.1|2.9|4.07|2.87|0
1716817500000|2024-05-27 13:45:00|4.08|2.88|4.14|2.94|4.15|2.95|4.08|2.88|0
1716817800000|2024-05-27 13:50:00|4.15|2.95|4.19|2.99|4.2|3|4.13|2.93|0
1716818100000|2024-05-27 13:55:00|4.2|3|4.2|3|4.22|3.02|4.19|2.99|0
1716818400000|2024-05-27 14:00:00|4.19|2.99|4.19|2.99|4.22|3.02|4.19|2.99|0
1716818700000|2024-05-27 14:05:00|4.2|3|4.21|3.01|4.24|3.04|4.2|3|0
1716819000000|2024-05-27 14:10:00|4.22|3.02|4.21|3.01|4.22|3.02|4.2|3|0
1716819300000|2024-05-27 14:15:00|4.22|3.02|4.22|3.02|4.23|3.03|4.21|3.01|0
1716819600000|2024-05-27 14:20:00|4.23|3.03|4.21|3.01|4.24|3.04|4.2|3|0
1716819900000|2024-05-27 14:25:00|4.2|3|4.19|2.99|4.22|3.02|4.19|2.99|0
1716820200000|2024-05-27 14:30:00|4.2|3|4.17|2.97|4.2|3|4.17|2.97|0
1716820500000|2024-05-27 14:35:00|4.16|2.96|4.14|2.94|4.17|2.97|4.14|2.94|0
1716820800000|2024-05-27 14:40:00|4.13|2.93|4.11|2.91|4.13|2.93|4.1|2.9|0
1716821100000|2024-05-27 14:45:00|4.1|2.9|4.09|2.89|4.11|2.91|4.09|2.89|0
1716821400000|2024-05-27 14:50:00|4.1|2.9|4.04|2.84|4.1|2.9|4.04|2.84|0
1716821700000|2024-05-27 14:55:00|4.05|2.85|4.01|2.81|4.05|2.85|3.98|2.78|0
1716822000000|2024-05-27 15:00:00|4|2.8|4|2.8|4|2.8|3.97|2.77|0
1716822300000|2024-05-27 15:05:00|3.99|2.79|3.99|2.79|4|2.8|3.98|2.78|0
1716822600000|2024-05-27 15:10:00|4|2.8|3.97|2.77|4|2.8|3.95|2.75|0
1716822900000|2024-05-27 15:15:00|3.96|2.76|3.97|2.77|3.97|2.77|3.96|2.76|0
1716823200000|2024-05-27 15:20:00|3.96|2.76|3.94|2.74|3.97|2.77|3.94|2.74|0
1716823500000|2024-05-27 15:25:00|3.95|2.75|3.96|2.76|3.96|2.76|3.95|2.75|0
1716823800000|2024-05-27 15:30:00|3.95|2.75|4.16|2.96|4.17|2.97|3.93|2.73|0
1716824100000|2024-05-27 15:35:00|4.15|2.95|4.15|2.95|4.18|2.98|4.15|2.95|0
1716824400000|2024-05-27 15:40:00|4.16|2.96|4.16|2.96|4.17|2.97|4.15|2.95|0
1716824700000|2024-05-27 15:45:00|4.17|2.97|4.14|2.94|4.17|2.97|4.14|2.94|0
1716825000000|2024-05-27 15:50:00|4.13|2.93|4.13|2.93|4.14|2.94|4.12|2.92|0
1716825300000|2024-05-27 15:55:00|4.12|2.92|4.11|2.91|4.12|2.92|4.11|2.91|0
1716825600000|2024-05-27 16:00:00|4.12|2.92|4.11|2.91|4.12|2.92|4.09|2.89|0
1716825900000|2024-05-27 16:05:00|4.12|2.92|4.12|2.92|4.12|2.92|4.11|2.91|0
1716826200000|2024-05-27 16:10:00|4.11|2.91|4.12|2.92|4.12|2.92|4.11|2.91|0
1716826500000|2024-05-27 16:15:00|4.1|2.9|4.08|2.88|4.1|2.9|4.08|2.88|0
1716826800000|2024-05-27 16:20:00|4.07|2.87|4.09|2.89|4.09|2.89|4.07|2.87|0
1716827100000|2024-05-27 16:25:00|4.08|2.88|4.06|2.86|4.09|2.89|4.06|2.86|0
1716827400000|2024-05-27 16:30:00|4.05|2.85|4.09|2.89|4.1|2.9|4.05|2.85|0
1716827700000|2024-05-27 16:35:00|4.1|2.9|4.08|2.88|4.11|2.91|4.07|2.87|0
1716828000000|2024-05-27 16:40:00|4.07|2.87|4.07|2.87|4.08|2.88|4.06|2.86|0
1716828300000|2024-05-27 16:45:00|4.06|2.86|4.01|2.81|4.06|2.86|4|2.8|0
1716828600000|2024-05-27 16:50:00|4.02|2.82|4.04|2.84|4.04|2.84|4.01|2.81|0
1716828900000|2024-05-27 16:55:00|4.03|2.83|4.02|2.82|4.04|2.84|4.02|2.82|0
1716829200000|2024-05-27 17:00:00|4.03|2.83|4.05|2.85|4.05|2.85|4.02|2.82|0
1716829500000|2024-05-27 17:05:00|4.04|2.84|4.02|2.82|4.05|2.85|4.02|2.82|0
1716829800000|2024-05-27 17:10:00|4.04|2.84|4.02|2.82|4.04|2.84|4.02|2.82|0
1716830400000|2024-05-27 17:20:00|4.04|2.84|4.04|2.84|4.04|2.84|4.04|2.84|0
1716830700000|2024-05-27 17:25:00|4.03|2.83|4.01|2.81|4.03|2.83|4.01|2.81|0
1716831300000|2024-05-27 17:35:00|4.04|2.84|4.04|2.84|4.04|2.84|4.04|2.84|0
1716831600000|2024-05-27 17:40:00|4.02|2.82|4.02|2.82|4.04|2.84|4.01|2.81|0
1716831900000|2024-05-27 17:45:00|4.04|2.84|4.03|2.83|4.04|2.84|4.01|2.81|0
1716833100000|2024-05-27 18:05:00|4|2.8|4|2.8|4|2.8|4|2.8|0
1716833400000|2024-05-27 18:10:00|4.03|2.83|4.01|2.81|4.03|2.83|4.01|2.81|0
1716833700000|2024-05-27 18:15:00|4|2.8|4|2.8|4|2.8|4|2.8|0
1716834300000|2024-05-27 18:25:00|4.36|2.44|4.36|2.44|4.36|2.44|4.36|2.44|0
1716834900000|2024-05-27 18:35:00|4.38|2.46|4.37|2.45|4.38|2.46|4.37|2.45|0
1716835200000|2024-05-27 18:40:00|4.38|2.46|4.37|2.45|4.38|2.46|4.37|2.45|0
1716835500000|2024-05-27 18:45:00|4.36|2.44|4.36|2.44|4.38|2.46|4.36|2.44|0
1716835800000|2024-05-27 18:50:00|4.38|2.46|4.38|2.46|4.38|2.46|4.36|2.44|0
1716836100000|2024-05-27 18:55:00|4.37|2.45|4.37|2.45|4.37|2.45|4.37|2.45|0
1716836400000|2024-05-27 19:00:00|4.36|2.44|4.37|2.45|4.37|2.45|4.35|2.43|0
1716836700000|2024-05-27 19:05:00|4.36|2.44|4.37|2.45|4.37|2.45|4.36|2.44|0
1716837600000|2024-05-27 19:20:00|4.35|2.43|4.35|2.43|4.37|2.45|4.35|2.43|0
1716837900000|2024-05-27 19:25:00|4.37|2.45|4.34|2.42|4.37|2.45|4.34|2.42|0
1716838200000|2024-05-27 19:30:00|4.36|2.44|4.34|2.42|4.36|2.44|4.34|2.42|0
1716838500000|2024-05-27 19:35:00|4.35|2.43|4.36|2.44|4.36|2.44|4.34|2.42|0
1716838800000|2024-05-27 19:40:00|4.34|2.42|4.35|2.43|4.36|2.44|4.34|2.42|0
1716839100000|2024-05-27 19:45:00|4.36|2.44|4.36|2.44|4.36|2.44|4.36|2.44|0
1716839700000|2024-05-27 19:55:00|4.33|2.41|4.36|2.44|4.36|2.44|4.33|2.41|0
1716840300000|2024-05-27 20:05:00|4.35|2.43|4.35|2.43|4.35|2.43|4.35|2.43|0
1716840900000|2024-05-27 20:15:00|4.41|2.38|4.41|2.37|4.41|2.38|4.41|2.37|0
1716841800000|2024-05-27 20:30:00|4.4|2.38|4.41|2.38|4.41|2.38|4.4|2.38|0
1716842100000|2024-05-27 20:35:00||2.37||2.37||2.37||2.37|0
1716843000000|2024-05-27 20:50:00|4.4||4.4||4.4||4.4||0
1716843300000|2024-05-27 20:55:00|4.39|2.36|4.38|2.36|4.39|2.36|4.38|2.36|0
1716844200000|2024-05-27 21:10:00|4.37||4.37||4.37||4.37||0
1716844500000|2024-05-27 21:15:00||2.35||2.35||2.35||2.35|0
1716846000000|2024-05-27 21:40:00|4.36||4.36||4.36||4.36||0
1716847200000|2024-05-27 22:00:00|4.31|2.32|4.42|2.38|4.43|2.39|4.29|2.31|0
1716847500000|2024-05-27 22:05:00|4.43|2.39|4.43|2.39|4.44|2.39|4.42|2.38|0
1716847800000|2024-05-27 22:10:00|4.44|2.4|4.46|2.4|4.47|2.4|4.44|2.39|0
1716848100000|2024-05-27 22:15:00|4.45|2.41|4.47|2.41|4.48|2.41|4.45|2.41|0
1716848400000|2024-05-27 22:20:00|4.49|2.42|4.52|2.44|4.52|2.44|4.49|2.42|0
1716848700000|2024-05-27 22:25:00|4.51|2.43|4.54|2.44|4.55|2.45|4.51|2.43|0
1716849000000|2024-05-27 22:30:00|4.53|2.45|4.55|2.45|4.56|2.45|4.52|2.43|0
1716849300000|2024-05-27 22:35:00|4.54|2.44|4.59|2.47|4.62|2.49|4.54|2.44|0
1716849600000|2024-05-27 22:40:00|4.6|2.48|4.55|2.45|4.6|2.48|4.55|2.45|0
1716849900000|2024-05-27 22:45:00|4.56|2.46|4.51|2.43|4.56|2.46|4.5|2.43|0
1716850200000|2024-05-27 22:50:00|4.52|2.42|4.48|2.41|4.52|2.42|4.48|2.41|0
1716850500000|2024-05-27 22:55:00|4.49|2.42|4.47|2.41|4.49|2.42|4.47|2.4|0
1716850800000|2024-05-27 23:00:00|4.48|2.42|4.51|2.43|4.51|2.43|4.48|2.41|0
1716851100000|2024-05-27 23:05:00|4.5|2.42|4.47|2.41|4.52|2.43|4.47|2.41|0
1716851400000|2024-05-27 23:10:00|4.48|2.42|4.49|2.42|4.5|2.43|4.48|2.41|0
1716851700000|2024-05-27 23:15:00|4.48|2.41|4.48|2.41|4.48|2.41|4.48|2.41|0
1716852000000|2024-05-27 23:20:00|4.47|2.42|4.49|2.42|4.49|2.42|4.47|2.41|0
1716852300000|2024-05-27 23:25:00|4.5|2.43|4.49|2.42|4.52|2.43|4.49|2.42|0
1716852600000|2024-05-27 23:30:00|4.5|2.43|4.5|2.42|4.52|2.43|4.49|2.42|0
1716852900000|2024-05-27 23:35:00|4.49|2.43|4.5|2.42|4.5|2.43|4.49|2.42|0
1716853200000|2024-05-27 23:40:00|4.51|2.43|4.5|2.42|4.51|2.43|4.49|2.42|0
1716853500000|2024-05-27 23:45:00|4.51|2.43|4.52|2.43|4.53|2.44|4.51|2.43|0
1716853800000|2024-05-27 23:50:00|4.51|2.44|4.54|2.45|4.55|2.45|4.51|2.44|0
1716854100000|2024-05-27 23:55:00|4.55|2.44|4.56|2.45|4.57|2.46|4.53|2.44|0
1716854400000|2024-05-28 00:00:00|4.57|2.46|4.56|2.45|4.63|2.49|4.56|2.45|0
1716854700000|2024-05-28 00:05:00|4.55|2.44|4.59|2.47|4.59|2.47|4.53|2.44|0
1716855000000|2024-05-28 00:10:00|4.6|2.48|4.63|2.49|4.66|2.51|4.59|2.47|0
1716855300000|2024-05-28 00:15:00|4.52|2.6|4.47|2.55|4.52|2.6|4.45|2.53|0
1716855600000|2024-05-28 00:20:00|4.46|2.54|4.49|2.57|4.5|2.58|4.46|2.54|0
1716855900000|2024-05-28 00:25:00|4.5|2.58|4.59|2.67|4.59|2.67|4.49|2.57|0
1716856200000|2024-05-28 00:30:00|4.6|2.68|4.61|2.69|4.61|2.69|4.58|2.66|0
1716856500000|2024-05-28 00:35:00|4.6|2.68|4.58|2.66|4.6|2.68|4.56|2.64|0
1716856800000|2024-05-28 00:40:00|4.57|2.65|4.58|2.66|4.58|2.66|4.56|2.64|0
1716857100000|2024-05-28 00:45:00|4.59|2.67|4.61|2.69|4.61|2.69|4.59|2.67|0
1716857400000|2024-05-28 00:50:00|4.62|2.7|4.58|2.66|4.62|2.7|4.58|2.66|0
1716857700000|2024-05-28 00:55:00|4.59|2.67|4.59|2.67|4.59|2.67|4.57|2.65|0
1716858000000|2024-05-28 01:00:00|4.58|2.66|4.55|2.63|4.59|2.67|4.54|2.62|0
1716858300000|2024-05-28 01:05:00|4.54|2.62|4.54|2.62|4.55|2.63|4.53|2.61|0
1716858600000|2024-05-28 01:10:00|4.55|2.63|4.56|2.64|4.57|2.65|4.55|2.63|0
1716858900000|2024-05-28 01:15:00|4.55|2.63|4.57|2.65|4.6|2.68|4.55|2.63|0
1716859200000|2024-05-28 01:20:00|4.56|2.64|4.55|2.63|4.57|2.65|4.54|2.62|0
1716859500000|2024-05-28 01:25:00|4.56|2.64|4.54|2.62|4.56|2.64|4.54|2.62|0
1716859800000|2024-05-28 01:30:00|4.53|2.61|4.49|2.57|4.54|2.62|4.49|2.57|0
1716860100000|2024-05-28 01:35:00|4.5|2.58|4.51|2.59|4.53|2.61|4.49|2.57|0
1716860400000|2024-05-28 01:40:00|4.5|2.58|4.53|2.61|4.54|2.62|4.5|2.58|0
1716860700000|2024-05-28 01:45:00|4.52|2.6|4.49|2.57|4.53|2.61|4.49|2.57|0
1716861000000|2024-05-28 01:50:00|4.48|2.56|4.48|2.56|4.49|2.57|4.48|2.56|0
1716861300000|2024-05-28 01:55:00|4.49|2.57|4.49|2.57|4.5|2.58|4.48|2.56|0
1716861600000|2024-05-28 02:00:00|4.48|2.56|4.47|2.55|4.49|2.57|4.47|2.55|0
1716861900000|2024-05-28 02:05:00|4.48|2.56|4.49|2.57|4.5|2.58|4.48|2.56|0
1716862200000|2024-05-28 02:10:00|4.48|2.56|4.47|2.55|4.49|2.57|4.47|2.55|0
1716862500000|2024-05-28 02:15:00|4.46|2.54|4.47|2.55|4.48|2.56|4.46|2.54|0
1716862800000|2024-05-28 02:20:00|4.48|2.56|4.48|2.56|4.48|2.56|4.46|2.54|0
1716863100000|2024-05-28 02:25:00|4.47|2.55|4.48|2.56|4.48|2.56|4.46|2.54|0
1716863400000|2024-05-28 02:30:00|4.49|2.57|4.49|2.57|4.5|2.58|4.48|2.56|0
1716863700000|2024-05-28 02:35:00|4.48|2.56|4.47|2.55|4.49|2.57|4.47|2.55|0
1716864000000|2024-05-28 02:40:00|4.48|2.56|4.48|2.56|4.48|2.56|4.46|2.54|0
1716864300000|2024-05-28 02:45:00|4.47|2.55|4.47|2.55|4.48|2.56|4.47|2.55|0
1716864600000|2024-05-28 02:50:00|4.46|2.54|4.46|2.54|4.47|2.55|4.45|2.53|0
1716864900000|2024-05-28 02:55:00|4.45|2.53|4.45|2.53|4.46|2.54|4.45|2.53|0
1716865200000|2024-05-28 03:00:00|4.46|2.54|4.47|2.55|4.47|2.55|4.46|2.54|0
1716865500000|2024-05-28 03:05:00|4.46|2.54|4.44|2.52|4.47|2.55|4.44|2.52|0
1716865800000|2024-05-28 03:10:00|4.43|2.51|4.42|2.5|4.43|2.51|4.42|2.5|0
1716866100000|2024-05-28 03:15:00|4.41|2.49|4.43|2.51|4.43|2.51|4.41|2.49|0
1716866400000|2024-05-28 03:20:00|4.42|2.5|4.41|2.49|4.42|2.5|4.41|2.49|0
1716866700000|2024-05-28 03:25:00|4.42|2.5|4.42|2.5|4.43|2.51|4.41|2.49|0
1716867000000|2024-05-28 03:30:00|4.41|2.49|4.4|2.48|4.42|2.5|4.39|2.47|0
1716867300000|2024-05-28 03:35:00|4.39|2.47|4.39|2.47|4.4|2.48|4.39|2.47|0
1716867600000|2024-05-28 03:40:00|4.4|2.48|4.39|2.47|4.4|2.48|4.39|2.47|0
1716867900000|2024-05-28 03:45:00|4.38|2.46|4.39|2.47|4.39|2.47|4.38|2.46|0
1716868200000|2024-05-28 03:50:00|4.38|2.46|4.38|2.46|4.38|2.46|4.38|2.46|0
1716868500000|2024-05-28 03:55:00|4.39|2.47|4.39|2.47|4.39|2.47|4.39|2.47|0
1716868800000|2024-05-28 04:00:00|4.38|2.46|4.39|2.47|4.39|2.47|4.38|2.46|0
1716869400000|2024-05-28 04:10:00|4.38|2.46|4.38|2.46|4.38|2.46|4.38|2.46|0
1716869700000|2024-05-28 04:15:00|4.37|2.45|4.37|2.45|4.37|2.45|4.37|2.45|0
1716870000000|2024-05-28 04:20:00|4.38|2.46|4.36|2.44|4.38|2.46|4.36|2.44|0
1716870300000|2024-05-28 04:25:00|4.37|2.45|4.37|2.45|4.37|2.45|4.37|2.45|0
1716870600000|2024-05-28 04:30:00|4.36|2.44|4.37|2.45|4.38|2.46|4.35|2.43|0
1716870900000|2024-05-28 04:35:00|4.36|2.44|4.36|2.44|4.38|2.46|4.36|2.44|0
1716871200000|2024-05-28 04:40:00|4.37|2.45|4.38|2.46|4.38|2.46|4.37|2.45|0
1716871500000|2024-05-28 04:45:00|4.39|2.47|4.39|2.47|4.39|2.47|4.37|2.45|0
1716871800000|2024-05-28 04:50:00|4.4|2.48|4.39|2.47|4.4|2.48|4.39|2.47|0
1716872100000|2024-05-28 04:55:00|4.4|2.48|4.41|2.49|4.41|2.49|4.4|2.48|0
1716872400000|2024-05-28 05:00:00|4.4|2.48|4.41|2.49|4.42|2.5|4.4|2.48|0
1716872700000|2024-05-28 05:05:00|4.42|2.5|4.41|2.49|4.42|2.5|4.4|2.48|0
1716873000000|2024-05-28 05:10:00|4.4|2.48|4.4|2.48|4.41|2.49|4.39|2.47|0
1716873300000|2024-05-28 05:15:00|4.41|2.49|4.42|2.5|4.42|2.5|4.39|2.47|0
1716873600000|2024-05-28 05:20:00|4.41|2.49|4.4|2.48|4.41|2.49|4.4|2.48|0
1716873900000|2024-05-28 05:25:00|4.41|2.49|4.4|2.48|4.41|2.49|4.4|2.48|0
1716874200000|2024-05-28 05:30:00|4.41|2.49|4.42|2.5|4.44|2.52|4.4|2.48|0
1716874500000|2024-05-28 05:35:00|4.41|2.49|4.41|2.49|4.43|2.51|4.41|2.49|0
1716874800000|2024-05-28 05:40:00|4.42|2.5|4.38|2.46|4.42|2.5|4.38|2.46|0
1716875100000|2024-05-28 05:45:00|4.37|2.45|4.38|2.46|4.38|2.46|4.37|2.45|0
1716875400000|2024-05-28 05:50:00|4.37|2.45|4.36|2.44|4.38|2.46|4.36|2.44|0
1716875700000|2024-05-28 05:55:00|4.35|2.43|4.37|2.45|4.37|2.45|4.35|2.43|0
1716876000000|2024-05-28 06:00:00|4.38|2.46|4.4|2.48|4.45|2.53|4.37|2.45|0
1716876300000|2024-05-28 06:05:00|4.41|2.49|4.44|2.52|4.45|2.53|4.41|2.49|0
1716876600000|2024-05-28 06:10:00|4.43|2.51|4.41|2.49|4.44|2.52|4.4|2.48|0
1716876900000|2024-05-28 06:15:00|4.4|2.48|4.42|2.5|4.43|2.51|4.4|2.48|0
1716877200000|2024-05-28 06:20:00|4.41|2.49|4.4|2.48|4.41|2.49|4.4|2.48|0
1716877500000|2024-05-28 06:25:00|4.39|2.47|4.41|2.49|4.42|2.5|4.39|2.47|0
1716877800000|2024-05-28 06:30:00|4.4|2.48|4.37|2.45|4.41|2.49|4.36|2.44|0
1716878100000|2024-05-28 06:35:00|4.36|2.44|4.33|2.41|4.36|2.44|4.31|2.39|0
1716878400000|2024-05-28 06:40:00|4.32|2.4|4.32|2.4|4.33|2.41|4.31|2.39|0
1716878700000|2024-05-28 06:45:00|4.33|2.41|4.31|2.39|4.33|2.41|4.3|2.38|0
1716879000000|2024-05-28 06:50:00|4.3|2.38|4.3|2.38|4.31|2.39|4.3|2.38|0
1716879300000|2024-05-28 06:55:00|4.29|2.37|4.3|2.38|4.3|2.38|4.28|2.36|0
1716879600000|2024-05-28 07:00:00|4.29|2.37|3.9|2.7|4.29|2.71|3.88|2.34|0
1716879900000|2024-05-28 07:05:00|3.91|2.71|3.92|2.72|3.94|2.74|3.91|2.71|0
1716880200000|2024-05-28 07:10:00|3.91|2.71|4.02|2.82|4.03|2.83|3.89|2.69|0
1716880500000|2024-05-28 07:15:00|4.03|2.83|4.03|2.83|4.05|2.85|4.02|2.82|0
1716880800000|2024-05-28 07:20:00|4.04|2.84|4.01|2.81|4.07|2.87|4|2.8|0
1716881100000|2024-05-28 07:25:00|4.02|2.82|3.99|2.79|4.02|2.82|3.99|2.79|0
1716881400000|2024-05-28 07:30:00|4|2.8|4.01|2.81|4.01|2.81|3.97|2.77|0
1716881700000|2024-05-28 07:35:00|4|2.8|3.97|2.77|4.01|2.81|3.95|2.75|0
1716882000000|2024-05-28 07:40:00|3.96|2.76|3.96|2.76|4|2.8|3.96|2.76|0
1716882300000|2024-05-28 07:45:00|3.95|2.75|3.96|2.76|3.98|2.78|3.95|2.75|0
1716882600000|2024-05-28 07:50:00|3.95|2.75|3.99|2.79|3.99|2.79|3.95|2.75|0
1716882900000|2024-05-28 07:55:00|4|2.8|3.98|2.78|4.01|2.81|3.97|2.77|0
1716883200000|2024-05-28 08:00:00|3.99|2.79|3.9|2.7|3.99|2.79|3.9|2.7|0
1716883500000|2024-05-28 08:05:00|3.91|2.71|3.88|2.68|3.92|2.72|3.86|2.66|0
1716883800000|2024-05-28 08:10:00|3.87|2.67|3.8|2.6|3.87|2.67|3.79|2.59|0
1716884100000|2024-05-28 08:15:00|3.79|2.59|3.79|2.59|3.81|2.61|3.74|2.54|0
1716884400000|2024-05-28 08:20:00|3.8|2.6|3.78|2.58|3.81|2.61|3.78|2.58|0
1716884700000|2024-05-28 08:25:00|3.77|2.57|3.79|2.59|3.8|2.6|3.76|2.56|0
1716885000000|2024-05-28 08:30:00|3.78|2.58|3.74|2.54|3.79|2.59|3.74|2.54|0
1716885300000|2024-05-28 08:35:00|3.75|2.55|3.75|2.55|3.77|2.57|3.73|2.53|0
1716885600000|2024-05-28 08:40:00|3.74|2.54|3.74|2.54|3.75|2.55|3.71|2.51|0
1716885900000|2024-05-28 08:45:00|3.75|2.55|3.71|2.51|3.78|2.58|3.71|2.51|0
1716886200000|2024-05-28 08:50:00|3.72|2.52|3.74|2.54|3.74|2.54|3.71|2.51|0
1716886500000|2024-05-28 08:55:00|3.75|2.55|3.73|2.53|3.75|2.55|3.72|2.52|0
1716886800000|2024-05-28 09:00:00|3.72|2.52|3.74|2.54|3.75|2.55|3.71|2.51|0
1716887100000|2024-05-28 09:05:00|3.73|2.53|3.75|2.55|3.76|2.56|3.73|2.53|0
1716887400000|2024-05-28 09:10:00|3.74|2.54|3.76|2.56|3.76|2.56|3.73|2.53|0
1716887700000|2024-05-28 09:15:00|3.75|2.55|3.75|2.55|3.76|2.56|3.73|2.53|0
1716888000000|2024-05-28 09:20:00|3.74|2.54|3.71|2.51|3.74|2.54|3.71|2.51|0
1716888300000|2024-05-28 09:25:00|3.7|2.5|3.75|2.55|3.75|2.55|3.7|2.5|0
1716888600000|2024-05-28 09:30:00|3.76|2.56|3.76|2.56|3.77|2.57|3.75|2.55|0
1716888900000|2024-05-28 09:35:00|3.75|2.55|3.75|2.55|3.76|2.56|3.74|2.54|0
1716889200000|2024-05-28 09:40:00|3.74|2.54|3.74|2.54|3.75|2.55|3.72|2.52|0
1716889500000|2024-05-28 09:45:00|3.73|2.53|3.73|2.53|3.73|2.53|3.72|2.52|0
1716889800000|2024-05-28 09:50:00|3.72|2.52|3.71|2.51|3.72|2.52|3.7|2.5|0
1716890100000|2024-05-28 09:55:00|3.72|2.52|3.73|2.53|3.73|2.53|3.71|2.51|0
1716890400000|2024-05-28 10:00:00|3.74|2.54|3.75|2.55|3.76|2.56|3.73|2.53|0
1716890700000|2024-05-28 10:05:00|3.76|2.56|3.75|2.55|3.76|2.56|3.74|2.54|0
1716891000000|2024-05-28 10:10:00|3.74|2.54|3.76|2.56|3.77|2.57|3.74|2.54|0
1716891300000|2024-05-28 10:15:00|3.75|2.55|3.83|2.63|3.83|2.63|3.75|2.55|0
1716891600000|2024-05-28 10:20:00|3.84|2.64|3.96|2.76|3.98|2.78|3.82|2.62|0
1716891900000|2024-05-28 10:25:00|3.97|2.77|4.04|2.84|4.04|2.84|3.95|2.75|0
1716892200000|2024-05-28 10:30:00|4.03|2.83|3.95|2.75|4.04|2.84|3.95|2.75|0
1716892500000|2024-05-28 10:35:00|3.96|2.76|3.97|2.77|3.97|2.77|3.94|2.74|0
1716892800000|2024-05-28 10:40:00|3.95|2.75|3.94|2.74|3.95|2.75|3.92|2.72|0
1716893100000|2024-05-28 10:45:00|3.95|2.75|4|2.8|4.03|2.83|3.93|2.73|0
1716893400000|2024-05-28 10:50:00|4.01|2.81|3.98|2.78|4.01|2.81|3.96|2.76|0
1716893700000|2024-05-28 10:55:00|3.97|2.77|3.97|2.77|4.01|2.81|3.97|2.77|0
1716894000000|2024-05-28 11:00:00|3.98|2.78|3.97|2.77|4.03|2.83|3.96|2.76|0
1716894300000|2024-05-28 11:05:00|3.96|2.76|3.95|2.75|3.98|2.78|3.94|2.74|0
1716894600000|2024-05-28 11:10:00|3.96|2.76|3.91|2.71|3.98|2.78|3.9|2.7|0
1716894900000|2024-05-28 11:15:00|3.9|2.7|3.95|2.75|3.96|2.76|3.9|2.7|0
1716895200000|2024-05-28 11:20:00|3.94|2.74|3.99|2.79|4.01|2.81|3.94|2.74|0
1716895500000|2024-05-28 11:25:00|3.98|2.78|3.95|2.75|3.99|2.79|3.95|2.75|0
1716895800000|2024-05-28 11:30:00|3.96|2.76|3.96|2.76|4|2.8|3.93|2.73|0
1716896100000|2024-05-28 11:35:00|3.95|2.75|3.95|2.75|3.97|2.77|3.95|2.75|0
1716896400000|2024-05-28 11:40:00|3.94|2.74|3.96|2.76|3.96|2.76|3.92|2.72|0
1716896700000|2024-05-28 11:45:00|3.95|2.75|3.93|2.73|3.98|2.78|3.93|2.73|0
1716897000000|2024-05-28 11:50:00|3.94|2.74|3.92|2.72|3.94|2.74|3.89|2.69|0
1716897300000|2024-05-28 11:55:00|3.91|2.71|3.92|2.72|3.92|2.72|3.91|2.71|0
1716897600000|2024-05-28 12:00:00|3.91|2.71|3.94|2.74|3.95|2.75|3.89|2.69|0
1716897900000|2024-05-28 12:05:00|3.92|2.72|3.86|2.66|3.92|2.72|3.86|2.66|0
1716898200000|2024-05-28 12:10:00|3.85|2.65|3.85|2.65|3.86|2.66|3.84|2.64|0
1716898500000|2024-05-28 12:15:00|3.86|2.66|3.92|2.72|3.93|2.73|3.86|2.66|0
1716898800000|2024-05-28 12:20:00|3.91|2.71|3.88|2.68|3.91|2.71|3.88|2.68|0
1716899100000|2024-05-28 12:25:00|3.89|2.69|3.89|2.69|3.9|2.7|3.85|2.65|0
1716899400000|2024-05-28 12:30:00|3.88|2.68|3.89|2.69|3.91|2.71|3.87|2.67|0
1716899700000|2024-05-28 12:35:00|3.88|2.68|3.85|2.65|3.89|2.69|3.85|2.65|0
1716900000000|2024-05-28 12:40:00|3.86|2.66|3.96|2.76|3.96|2.76|3.85|2.65|0
1716900300000|2024-05-28 12:45:00|3.95|2.75|3.96|2.76|4.02|2.82|3.94|2.74|0
1716900600000|2024-05-28 12:50:00|3.95|2.75|3.89|2.69|3.96|2.76|3.86|2.66|0
1716900900000|2024-05-28 12:55:00|3.9|2.7|3.89|2.69|3.91|2.71|3.87|2.67|0
1716901200000|2024-05-28 13:00:00|3.9|2.7|3.99|2.79|3.99|2.79|3.88|2.68|0
1716901500000|2024-05-28 13:05:00|3.98|2.78|3.94|2.74|4|2.8|3.93|2.73|0
1716901800000|2024-05-28 13:10:00|3.95|2.75|3.9|2.7|3.96|2.76|3.89|2.69|0
1716902100000|2024-05-28 13:15:00|3.91|2.71|3.87|2.67|3.91|2.71|3.87|2.67|0
1716902400000|2024-05-28 13:20:00|3.86|2.66|3.86|2.66|3.9|2.7|3.85|2.65|0
1716902700000|2024-05-28 13:25:00|3.85|2.65|3.9|2.7|3.92|2.72|3.85|2.65|0
1716903000000|2024-05-28 13:30:00|3.88|2.68|3.87|2.67|3.92|2.72|3.83|2.63|0
1716903300000|2024-05-28 13:35:00|3.85|2.65|3.9|2.7|3.97|2.77|3.84|2.64|0
1716903600000|2024-05-28 13:40:00|3.89|2.69|3.98|2.78|3.98|2.78|3.88|2.68|0
1716903900000|2024-05-28 13:45:00|3.99|2.79|4.08|2.88|4.12|2.92|3.98|2.78|0
1716904200000|2024-05-28 13:50:00|4.09|2.89|4.09|2.89|4.12|2.92|4.04|2.84|0
1716904500000|2024-05-28 13:55:00|4.11|2.91|4.15|2.95|4.18|2.98|4.08|2.88|0
1716904800000|2024-05-28 14:00:00|4.14|2.94|4.04|2.84|4.21|3.01|3.81|2.61|0
1716905100000|2024-05-28 14:05:00|4.05|2.85|4.02|2.82|4.09|2.89|4.02|2.82|0
1716905400000|2024-05-28 14:10:00|4.04|2.84|4.1|2.9|4.1|2.9|4.02|2.82|0
1716905700000|2024-05-28 14:15:00|4.08|2.88|3.97|2.77|4.18|2.98|3.92|2.72|0
1716906000000|2024-05-28 14:20:00|3.98|2.78|3.97|2.77|4.09|2.89|3.97|2.77|0
1716906300000|2024-05-28 14:25:00|3.98|2.78|3.99|2.79|4.04|2.84|3.96|2.76|0
1716906600000|2024-05-28 14:30:00|4|2.8|3.99|2.79|4.02|2.82|3.93|2.73|0
1716906900000|2024-05-28 14:35:00|4|2.8|4.08|2.88|4.09|2.89|3.98|2.78|0
1716907200000|2024-05-28 14:40:00|4.09|2.89|3.93|2.73|4.1|2.9|3.93|2.73|0
1716907500000|2024-05-28 14:45:00|3.94|2.74|3.88|2.68|3.95|2.75|3.86|2.66|0
1716907800000|2024-05-28 14:50:00|3.87|2.67|3.91|2.71|3.92|2.72|3.84|2.64|0
1716908100000|2024-05-28 14:55:00|3.92|2.72|3.89|2.69|3.93|2.73|3.88|2.68|0
1716908400000|2024-05-28 15:00:00|3.88|2.68|4.01|2.81|4.02|2.82|3.88|2.68|0
1716908700000|2024-05-28 15:05:00|4|2.8|3.99|2.79|4.03|2.83|3.97|2.77|0
1716909000000|2024-05-28 15:10:00|4|2.8|3.92|2.72|4.01|2.81|3.9|2.7|0
1716909300000|2024-05-28 15:15:00|3.93|2.73|3.93|2.73|3.98|2.78|3.92|2.72|0
1716909600000|2024-05-28 15:20:00|3.92|2.72|3.89|2.69|3.94|2.74|3.89|2.69|0
1716909900000|2024-05-28 15:25:00|3.9|2.7|3.89|2.69|3.91|2.71|3.89|2.69|0
1716910200000|2024-05-28 15:30:00|3.88|2.68|3.92|2.72|3.95|2.75|3.85|2.65|0
1716910500000|2024-05-28 15:35:00|3.93|2.73|3.9|2.7|3.94|2.74|3.88|2.68|0
1716910800000|2024-05-28 15:40:00|3.89|2.69|3.87|2.67|3.89|2.69|3.84|2.64|0
1716911100000|2024-05-28 15:45:00|3.88|2.68|3.87|2.67|3.89|2.69|3.84|2.64|0
1716911400000|2024-05-28 15:50:00|3.88|2.68|3.86|2.66|3.88|2.68|3.84|2.64|0
1716911700000|2024-05-28 15:55:00|3.85|2.65|3.84|2.64|3.87|2.67|3.83|2.63|0
1716912000000|2024-05-28 16:00:00|3.85|2.65|3.88|2.68|3.88|2.68|3.81|2.61|0
1716912300000|2024-05-28 16:05:00|3.87|2.67|3.87|2.67|3.91|2.71|3.86|2.66|0
1716912600000|2024-05-28 16:10:00|3.86|2.66|3.77|2.57|3.87|2.67|3.77|2.57|0
1716912900000|2024-05-28 16:15:00|3.78|2.58|3.88|2.68|3.9|2.7|3.78|2.58|0
1716913200000|2024-05-28 16:20:00|3.89|2.69|3.86|2.66|3.91|2.71|3.85|2.65|0
1716913500000|2024-05-28 16:25:00|3.87|2.67|3.9|2.7|3.94|2.74|3.87|2.67|0
1716913800000|2024-05-28 16:30:00|3.91|2.71|3.89|2.69|3.94|2.74|3.87|2.67|0
1716914100000|2024-05-28 16:35:00|3.88|2.68|3.81|2.61|3.89|2.69|3.81|2.61|0
1716914400000|2024-05-28 16:40:00|3.82|2.62|3.81|2.61|3.83|2.63|3.78|2.58|0
1716914700000|2024-05-28 16:45:00|3.8|2.6|3.84|2.64|3.87|2.67|3.78|2.58|0
1716915000000|2024-05-28 16:50:00|3.83|2.63|3.82|2.62|3.84|2.64|3.78|2.58|0
1716915300000|2024-05-28 16:55:00|3.83|2.63|3.89|2.69|3.91|2.71|3.83|2.63|0
1716915600000|2024-05-28 17:00:00|3.9|2.7|4.02|2.82|4.04|2.84|3.85|2.65|0
1716915900000|2024-05-28 17:05:00|4.03|2.83|3.9|2.7|4.03|2.83|3.89|2.69|0
1716916200000|2024-05-28 17:10:00|3.91|2.71|3.88|2.68|3.92|2.72|3.86|2.66|0
1716916500000|2024-05-28 17:15:00|3.89|2.69|3.89|2.69|3.95|2.75|3.88|2.68|0
1716916800000|2024-05-28 17:20:00|3.88|2.68|3.93|2.73|3.95|2.75|3.88|2.68|0
1716917100000|2024-05-28 17:25:00|3.94|2.74|3.97|2.77|3.97|2.77|3.93|2.73|0
1716917400000|2024-05-28 17:30:00|3.96|2.76|3.89|2.69|4.01|2.81|3.89|2.69|0
1716917700000|2024-05-28 17:35:00|3.9|2.7|3.88|2.68|3.91|2.71|3.86|2.66|0
1716918000000|2024-05-28 17:40:00|3.89|2.69|3.92|2.72|3.95|2.75|3.88|2.68|0
1716918300000|2024-05-28 17:45:00|3.93|2.73|4.06|2.86|4.07|2.87|3.93|2.73|0
1716918600000|2024-05-28 17:50:00|4.07|2.87|4.16|2.96|4.23|3.03|4.05|2.85|0
1716918900000|2024-05-28 17:55:00|4.17|2.97|4.15|2.95|4.2|3|4.12|2.92|0
1716919200000|2024-05-28 18:00:00|4.16|2.96|4.07|2.87|4.21|3.01|4.06|2.86|0
1716919500000|2024-05-28 18:05:00|4.06|2.86|4.04|2.84|4.09|2.89|4.02|2.82|0
1716919800000|2024-05-28 18:10:00|4.05|2.85|4.05|2.85|4.08|2.88|3.99|2.79|0
1716920100000|2024-05-28 18:15:00|4.04|2.84|4.1|2.9|4.14|2.94|4.04|2.84|0
1716920400000|2024-05-28 18:20:00|4.11|2.91|4.19|2.99|4.22|3.02|4.1|2.9|0
1716920700000|2024-05-28 18:25:00|4.2|3|4.28|3.08|4.31|3.11|4.17|2.97|0
1716921000000|2024-05-28 18:30:00|4.29|3.09|4.72|3.52|4.77|3.57|4.29|3.09|0
1716921300000|2024-05-28 18:35:00|4.73|3.53|4.62|3.42|4.9|3.7|4.34|3.14|0
1716921600000|2024-05-28 18:40:00|4.63|3.43|4.53|3.33|4.63|3.43|4.38|3.18|0
1716921900000|2024-05-28 18:45:00|4.51|3.31|4.54|3.34|4.65|3.45|4.48|3.28|0
1716922200000|2024-05-28 18:50:00|4.55|3.35|4.52|3.32|4.63|3.43|4.51|3.31|0
1716922500000|2024-05-28 18:55:00|4.5|3.3|4.32|3.12|4.5|3.3|4.31|3.11|0
1716922800000|2024-05-28 19:00:00|4.33|3.13|4.36|3.16|4.38|3.18|4.27|3.07|0
1716923100000|2024-05-28 19:05:00|4.37|3.17|4.24|3.04|4.37|3.17|4.24|3.04|0
1716923400000|2024-05-28 19:10:00|4.25|3.05|4.31|3.11|4.35|3.15|4.25|3.05|0
1716923700000|2024-05-28 19:15:00|4.33|3.13|4.26|3.06|4.37|3.17|4.24|3.04|0
1716924000000|2024-05-28 19:20:00|4.27|3.07|4.22|3.02|4.31|3.11|4.22|3.02|0
1716924300000|2024-05-28 19:25:00|4.18|2.98|4.3|3.1|4.3|3.1|4.11|2.91|0
1716924600000|2024-05-28 19:30:00|4.29|3.09|4.14|2.94|4.3|3.1|4.1|2.9|0
1716924900000|2024-05-28 19:35:00|4.16|2.96|4.15|2.95|4.18|2.98|4.07|2.87|0
1716925200000|2024-05-28 19:40:00|4.16|2.96|4.21|3.01|4.21|3.01|4.13|2.93|0
1716925500000|2024-05-28 19:45:00|4.2|3|4.24|3.04|4.24|3.04|4.15|2.95|0
1716925800000|2024-05-28 19:50:00|4.19|2.99|4.12|2.92|4.5|3.3|4.11|2.91|0
1716926100000|2024-05-28 19:55:00|4.09|2.89|3.89|2.69|4.12|2.92|3.89|2.69|0
1716926400000|2024-05-28 20:00:00|3.84|2.64|3.9|2.7|3.92|2.72|3.76|2.56|0
1716926700000|2024-05-28 20:05:00|3.91|2.71|3.93|2.73|3.94|2.74|3.9|2.7|0
1716927000000|2024-05-28 20:10:00|3.92|2.72|3.97|2.77|3.97|2.77|3.92|2.72|0
1716927300000|2024-05-28 20:15:00|4.07|2.67|4.02|2.62|4.07|2.67|4.01|2.61|0
1716927600000|2024-05-28 20:20:00|4.01|2.61|4.01|2.61|4.03|2.63|4.01|2.61|0
1716927900000|2024-05-28 20:25:00|4.02|2.62|4.01|2.61|4.03|2.63|4.01|2.61|0
1716928200000|2024-05-28 20:30:00|4|2.6|4.01|2.61|4.01|2.61|3.99|2.59|0
1716928500000|2024-05-28 20:35:00|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1716928800000|2024-05-28 20:40:00|4.03|2.63|4.01|2.61|4.03|2.63|4.01|2.61|0
1716929100000|2024-05-28 20:45:00|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1716929400000|2024-05-28 20:50:00|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1716929700000|2024-05-28 20:55:00|4.03|2.63|4.02|2.62|4.03|2.63|4.01|2.61|0
1716930000000|2024-05-28 21:00:00|4.01|2.61|4.01|2.61|4.01|2.61|4|2.6|0
1716930300000|2024-05-28 21:05:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1716930600000|2024-05-28 21:10:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1716930900000|2024-05-28 21:15:00|4.02|2.62|4|2.6|4.03|2.63|4|2.6|0
1716931500000|2024-05-28 21:25:00|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1716931800000|2024-05-28 21:30:00|4|2.6|4|2.6|4|2.6|4|2.6|0
1716932400000|2024-05-28 21:40:00|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1716932700000|2024-05-28 21:45:00|4|2.6|4.02|2.62|4.02|2.62|3.99|2.59|0
1716933000000|2024-05-28 21:50:00|4.01|2.61|4.01|2.61|4.02|2.62|4.01|2.61|0
1716933300000|2024-05-28 21:55:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1716933600000|2024-05-28 22:00:00|4.02|2.62|4.09|2.69|4.09|2.69|4.01|2.61|0
1716933900000|2024-05-28 22:05:00|4.08|2.68|4.07|2.67|4.09|2.69|4.07|2.67|0
1716934200000|2024-05-28 22:10:00|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1716934500000|2024-05-28 22:15:00|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1716934800000|2024-05-28 22:20:00|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1716935100000|2024-05-28 22:25:00|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1716935400000|2024-05-28 22:30:00|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1716935700000|2024-05-28 22:35:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1716936000000|2024-05-28 22:40:00|4.06|2.66|4.07|2.67|4.08|2.68|4.06|2.66|0
1716936300000|2024-05-28 22:45:00|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1716936900000|2024-05-28 22:55:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1716937200000|2024-05-28 23:00:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1716937500000|2024-05-28 23:05:00|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1716938100000|2024-05-28 23:15:00|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1716938400000|2024-05-28 23:20:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1716938700000|2024-05-28 23:25:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1716939000000|2024-05-28 23:30:00|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1716939600000|2024-05-28 23:40:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1716939900000|2024-05-28 23:45:00|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1716940200000|2024-05-28 23:50:00|4.06|2.66|4.1|2.7|4.1|2.7|4.06|2.66|0
1716940500000|2024-05-28 23:55:00|4.11|2.71|4.1|2.7|4.12|2.72|4.1|2.7|0
1716940800000|2024-05-29 00:00:00|4.09|2.69|4.08|2.68|4.11|2.71|4.07|2.67|0
1716941100000|2024-05-29 00:05:00|4.09|2.69|4.11|2.71|4.11|2.71|4.07|2.67|0
1716941400000|2024-05-29 00:10:00|4.12|2.72|4.1|2.7|4.14|2.74|4.1|2.7|0
1716941700000|2024-05-29 00:15:00|4|2.8|4|2.8|4|2.8|3.98|2.78|0
1716942000000|2024-05-29 00:20:00|3.99|2.79|4.12|2.92|4.12|2.92|3.98|2.78|0
1716942300000|2024-05-29 00:25:00|4.13|2.93|4.13|2.93|4.14|2.94|4.12|2.92|0
1716942600000|2024-05-29 00:30:00|4.12|2.92|4.16|2.96|4.16|2.96|4.12|2.92|0
1716942900000|2024-05-29 00:35:00|4.17|2.97|4.2|3|4.2|3|4.17|2.97|0
1716943200000|2024-05-29 00:40:00|4.21|3.01|4.24|3.04|4.29|3.09|4.21|3.01|0
1716943500000|2024-05-29 00:45:00|4.25|3.05|4.25|3.05|4.27|3.07|4.22|3.02|0
1716943800000|2024-05-29 00:50:00|4.24|3.04|4.29|3.09|4.32|3.12|4.24|3.04|0
1716944100000|2024-05-29 00:55:00|4.3|3.1|4.3|3.1|4.31|3.11|4.28|3.08|0
1716944400000|2024-05-29 01:00:00|4.29|3.09|4.31|3.11|4.31|3.11|4.28|3.08|0
1716944700000|2024-05-29 01:05:00|4.3|3.1|4.31|3.11|4.32|3.12|4.28|3.08|0
1716945000000|2024-05-29 01:10:00|4.3|3.1|4.32|3.12|4.32|3.12|4.3|3.1|0
1716945300000|2024-05-29 01:15:00|4.31|3.11|4.29|3.09|4.32|3.12|4.28|3.08|0
1716945600000|2024-05-29 01:20:00|4.3|3.1|4.28|3.08|4.32|3.12|4.28|3.08|0
1716945900000|2024-05-29 01:25:00|4.27|3.07|4.27|3.07|4.27|3.07|4.25|3.05|0
1716946200000|2024-05-29 01:30:00|4.28|3.08|4.29|3.09|4.3|3.1|4.26|3.06|0
1716946500000|2024-05-29 01:35:00|4.3|3.1|4.34|3.14|4.34|3.14|4.3|3.1|0
1716946800000|2024-05-29 01:40:00|4.33|3.13|4.32|3.12|4.35|3.15|4.31|3.11|0
1716947100000|2024-05-29 01:45:00|4.31|3.11|4.28|3.08|4.31|3.11|4.28|3.08|0
1716947400000|2024-05-29 01:50:00|4.29|3.09|4.26|3.06|4.3|3.1|4.25|3.05|0
1716947700000|2024-05-29 01:55:00|4.27|3.07|4.28|3.08|4.3|3.1|4.26|3.06|0
1716948000000|2024-05-29 02:00:00|4.27|3.07|4.29|3.09|4.3|3.1|4.27|3.07|0
1716948300000|2024-05-29 02:05:00|4.3|3.1|4.29|3.09|4.32|3.12|4.29|3.09|0
1716948600000|2024-05-29 02:10:00|4.28|3.08|4.26|3.06|4.29|3.09|4.25|3.05|0
1716948900000|2024-05-29 02:15:00|4.25|3.05|4.28|3.08|4.29|3.09|4.25|3.05|0
1716949200000|2024-05-29 02:20:00|4.29|3.09|4.28|3.08|4.29|3.09|4.27|3.07|0
1716949500000|2024-05-29 02:25:00|4.27|3.07|4.26|3.06|4.28|3.08|4.26|3.06|0
1716949800000|2024-05-29 02:30:00|4.27|3.07|4.27|3.07|4.29|3.09|4.26|3.06|0
1716950100000|2024-05-29 02:35:00|4.28|3.08|4.3|3.1|4.3|3.1|4.28|3.08|0
1716950400000|2024-05-29 02:40:00|4.29|3.09|4.33|3.13|4.33|3.13|4.29|3.09|0
1716950700000|2024-05-29 02:45:00|4.32|3.12|4.34|3.14|4.34|3.14|4.31|3.11|0
1716951000000|2024-05-29 02:50:00|4.35|3.15|4.35|3.15|4.37|3.17|4.35|3.15|0
1716951300000|2024-05-29 02:55:00|4.34|3.14|4.39|3.19|4.4|3.2|4.34|3.14|0
1716951600000|2024-05-29 03:00:00|4.38|3.18|4.39|3.19|4.4|3.2|4.38|3.18|0
1716951900000|2024-05-29 03:05:00|4.4|3.2|4.41|3.21|4.42|3.22|4.39|3.19|0
1716952200000|2024-05-29 03:10:00|4.42|3.22|4.42|3.22|4.44|3.24|4.41|3.21|0
1716952500000|2024-05-29 03:15:00|4.41|3.21|4.44|3.24|4.45|3.25|4.41|3.21|0
1716952800000|2024-05-29 03:20:00|4.46|3.26|4.45|3.25|4.46|3.26|4.43|3.23|0
1716953100000|2024-05-29 03:25:00|4.46|3.26|4.47|3.27|4.49|3.29|4.45|3.25|0
1716953400000|2024-05-29 03:30:00|4.48|3.28|4.46|3.26|4.48|3.28|4.45|3.25|0
1716953700000|2024-05-29 03:35:00|4.45|3.25|4.46|3.26|4.47|3.27|4.44|3.24|0
1716954000000|2024-05-29 03:40:00|4.47|3.27|4.46|3.26|4.47|3.27|4.46|3.26|0
1716954300000|2024-05-29 03:45:00|4.47|3.27|4.45|3.25|4.47|3.27|4.45|3.25|0
1716954600000|2024-05-29 03:50:00|4.44|3.24|4.44|3.24|4.45|3.25|4.44|3.24|0
1716954900000|2024-05-29 03:55:00|4.45|3.25|4.44|3.24|4.45|3.25|4.44|3.24|0
1716955200000|2024-05-29 04:00:00|4.43|3.23|4.44|3.24|4.44|3.24|4.43|3.23|0
1716955500000|2024-05-29 04:05:00|4.45|3.25|4.44|3.24|4.45|3.25|4.44|3.24|0
1716955800000|2024-05-29 04:10:00|4.45|3.25|4.43|3.23|4.45|3.25|4.42|3.22|0
1716956100000|2024-05-29 04:15:00|4.42|3.22|4.41|3.21|4.42|3.22|4.4|3.2|0
1716956400000|2024-05-29 04:20:00|4.4|3.2|4.4|3.2|4.41|3.21|4.38|3.18|0
1716956700000|2024-05-29 04:25:00|4.39|3.19|4.37|3.17|4.39|3.19|4.37|3.17|0
1716957000000|2024-05-29 04:30:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1716957300000|2024-05-29 04:35:00|4.38|3.18|4.36|3.16|4.38|3.18|4.36|3.16|0
1716957900000|2024-05-29 04:45:00|4.37|3.17|4.38|3.18|4.38|3.18|4.37|3.17|0
1716958200000|2024-05-29 04:50:00|4.37|3.17|4.39|3.19|4.39|3.19|4.37|3.17|0
1716958500000|2024-05-29 04:55:00|4.38|3.18|4.35|3.15|4.39|3.19|4.34|3.14|0
1716958800000|2024-05-29 05:00:00|4.34|3.14|4.36|3.16|4.37|3.17|4.34|3.14|0
1716959100000|2024-05-29 05:05:00|4.35|3.15|4.34|3.14|4.36|3.16|4.32|3.12|0
1716959400000|2024-05-29 05:10:00|4.35|3.15|4.36|3.16|4.36|3.16|4.35|3.15|0
1716959700000|2024-05-29 05:15:00|4.35|3.15|4.36|3.16|4.37|3.17|4.34|3.14|0
1716960000000|2024-05-29 05:20:00|4.37|3.17|4.39|3.19|4.39|3.19|4.36|3.16|0
1716960300000|2024-05-29 05:25:00|4.4|3.2|4.45|3.25|4.45|3.25|4.4|3.2|0
1716960600000|2024-05-29 05:30:00|4.44|3.24|4.5|3.3|4.59|3.39|4.44|3.24|0
1716960900000|2024-05-29 05:35:00|4.49|3.29|4.53|3.33|4.53|3.33|4.49|3.29|0
1716961200000|2024-05-29 05:40:00|4.54|3.34|4.52|3.32|4.55|3.35|4.51|3.31|0
1716961500000|2024-05-29 05:45:00|4.51|3.31|4.48|3.28|4.54|3.34|4.48|3.28|0
1716961800000|2024-05-29 05:50:00|4.5|3.3|4.52|3.32|4.53|3.33|4.48|3.28|0
1716962100000|2024-05-29 05:55:00|4.53|3.33|4.6|3.4|4.61|3.41|4.53|3.33|0
1716962400000|2024-05-29 06:00:00|4.59|3.39|4.56|3.36|4.68|3.48|4.53|3.33|0
1716962700000|2024-05-29 06:05:00|4.55|3.35|4.57|3.37|4.6|3.4|4.55|3.35|0
1716963000000|2024-05-29 06:10:00|4.56|3.36|4.57|3.37|4.58|3.38|4.55|3.35|0
1716963300000|2024-05-29 06:15:00|4.58|3.38|4.56|3.36|4.58|3.38|4.54|3.34|0
1716963600000|2024-05-29 06:20:00|4.57|3.37|4.54|3.34|4.57|3.37|4.53|3.33|0
1716963900000|2024-05-29 06:25:00|4.53|3.33|4.49|3.29|4.53|3.33|4.48|3.28|0
1716964200000|2024-05-29 06:30:00|4.48|3.28|4.43|3.23|4.51|3.31|4.43|3.23|0
1716964500000|2024-05-29 06:35:00|4.42|3.22|4.44|3.24|4.47|3.27|4.42|3.22|0
1716964800000|2024-05-29 06:40:00|4.45|3.25|4.47|3.27|4.48|3.28|4.43|3.23|0
1716965100000|2024-05-29 06:45:00|4.46|3.26|4.44|3.24|4.46|3.26|4.43|3.23|0
1716965400000|2024-05-29 06:50:00|4.43|3.23|4.44|3.24|4.44|3.24|4.41|3.21|0
1716965700000|2024-05-29 06:55:00|4.43|3.23|4.45|3.25|4.46|3.26|4.43|3.23|0
1716966000000|2024-05-29 07:00:00|4.44|3.24|4.43|3.23|4.45|3.25|4.41|3.21|0
1716966300000|2024-05-29 07:05:00|4.44|3.24|4.62|3.42|4.65|3.45|4.44|3.24|0
1716966600000|2024-05-29 07:10:00|4.63|3.43|4.53|3.33|4.66|3.46|4.51|3.31|0
1716966900000|2024-05-29 07:15:00|4.51|3.31|4.48|3.28|4.52|3.32|4.47|3.27|0
1716967200000|2024-05-29 07:20:00|4.49|3.29|4.51|3.31|4.51|3.31|4.48|3.28|0
1716967500000|2024-05-29 07:25:00|4.52|3.32|4.59|3.39|4.61|3.41|4.5|3.3|0
1716967800000|2024-05-29 07:30:00|4.6|3.4|4.77|3.57|4.78|3.58|4.6|3.4|0
1716968100000|2024-05-29 07:35:00|4.76|3.56|4.73|3.53|4.78|3.58|4.71|3.51|0
1716968400000|2024-05-29 07:40:00|4.72|3.52|4.89|3.69|4.94|3.74|4.71|3.51|0
1716968700000|2024-05-29 07:45:00|4.88|3.68|4.87|3.67|4.92|3.72|4.85|3.65|0
1716969000000|2024-05-29 07:50:00|4.88|3.68|4.99|3.79|5.01|3.81|4.88|3.68|0
1716969300000|2024-05-29 07:55:00|4.98|3.78|5.01|3.81|5.01|3.81|4.57|3.37|0
1716969600000|2024-05-29 08:00:00|4.96|3.76|4.83|3.63|4.97|3.77|4.75|3.55|0
1716969900000|2024-05-29 08:05:00|4.84|3.64|5.04|3.84|5.06|3.86|4.82|3.62|0
1716970200000|2024-05-29 08:10:00|5.02|3.82|5.07|3.87|5.13|3.93|5.02|3.82|0
1716970500000|2024-05-29 08:15:00|5.08|3.88|5.08|3.88|5.1|3.9|5|3.8|0
1716970800000|2024-05-29 08:20:00|5.07|3.87|5.03|3.83|5.09|3.89|4.97|3.77|0
1716971100000|2024-05-29 08:25:00|5.02|3.82|4.99|3.79|5.02|3.82|4.95|3.75|0
1716971400000|2024-05-29 08:30:00|4.98|3.78|5.1|3.9|5.11|3.91|4.98|3.78|0
1716971700000|2024-05-29 08:35:00|5.09|3.89|5.01|3.81|5.09|3.89|5|3.8|0
1716972000000|2024-05-29 08:40:00|5.03|3.83|5.1|3.9|5.1|3.9|5.01|3.81|0
1716972300000|2024-05-29 08:45:00|5.11|3.91|5.12|3.92|5.15|3.95|5.08|3.88|0
1716972600000|2024-05-29 08:50:00|5.11|3.91|5|3.8|5.12|3.92|5|3.8|0
1716972900000|2024-05-29 08:55:00|4.98|3.78|5.05|3.85|5.05|3.85|4.95|3.75|0
1716973200000|2024-05-29 09:00:00|5.04|3.84|5.07|3.87|5.08|3.88|4.99|3.79|0
1716973500000|2024-05-29 09:05:00|5.08|3.88|5.23|4.03|5.28|4.08|5.06|3.86|0
1716973800000|2024-05-29 09:10:00|5.22|4.02|5.27|4.07|5.29|4.09|5.21|4.01|0
1716974100000|2024-05-29 09:15:00|5.28|4.08|5.26|4.06|5.28|4.08|5.2|4|0
1716974400000|2024-05-29 09:20:00|5.25|4.05|5.37|4.17|5.38|4.18|5.25|4.05|0
1716974700000|2024-05-29 09:25:00|5.39|4.19|5.34|4.14|5.39|4.19|5.3|4.1|0
1716975000000|2024-05-29 09:30:00|5.33|4.13|5.36|4.16|5.37|4.17|5.32|4.12|0
1716975300000|2024-05-29 09:35:00|5.35|4.15|5.34|4.14|5.42|4.22|5.34|4.14|0
1716975600000|2024-05-29 09:40:00|5.33|4.13|5.33|4.13|5.34|4.14|5.3|4.1|0
1716975900000|2024-05-29 09:45:00|5.34|4.14|5.33|4.13|5.36|4.16|5.31|4.11|0
1716976200000|2024-05-29 09:50:00|5.32|4.12|5.26|4.06|5.32|4.12|5.24|4.04|0
1716976500000|2024-05-29 09:55:00|5.25|4.05|5.29|4.09|5.29|4.09|5.25|4.05|0
1716976800000|2024-05-29 10:00:00|5.28|4.08|5.32|4.12|5.33|4.13|5.27|4.07|0
1716977100000|2024-05-29 10:05:00|5.31|4.11|5.27|4.07|5.32|4.12|5.23|4.03|0
1716977400000|2024-05-29 10:10:00|5.26|4.06|5.21|4.01|5.29|4.09|5.2|4|0
1716977700000|2024-05-29 10:15:00|5.19|3.99|5.19|3.99|5.23|4.03|5.18|3.98|0
1716978000000|2024-05-29 10:20:00|5.2|4|5.17|3.97|5.2|4|5.17|3.97|0
1716978300000|2024-05-29 10:25:00|5.18|3.98|5.22|4.02|5.23|4.03|5.18|3.98|0
1716978600000|2024-05-29 10:30:00|5.21|4.01|5.19|3.99|5.24|4.04|5.19|3.99|0
1716978900000|2024-05-29 10:35:00|5.18|3.98|5.23|4.03|5.24|4.04|5.18|3.98|0
1716979200000|2024-05-29 10:40:00|5.24|4.04|5.28|4.08|5.3|4.1|5.24|4.04|0
1716979500000|2024-05-29 10:45:00|5.29|4.09|5.25|4.05|5.31|4.11|5.25|4.05|0
1716979800000|2024-05-29 10:50:00|5.23|4.03|5.26|4.06|5.26|4.06|5.22|4.02|0
1716980100000|2024-05-29 10:55:00|5.27|4.07|5.27|4.07|5.28|4.08|5.23|4.03|0
1716980400000|2024-05-29 11:00:00|5.28|4.08|5.28|4.08|5.28|4.08|5.23|4.03|0
1716980700000|2024-05-29 11:05:00|5.29|4.09|5.31|4.11|5.31|4.11|5.27|4.07|0
1716981000000|2024-05-29 11:10:00|5.3|4.1|5.34|4.14|5.34|4.14|5.24|4.04|0
1716981300000|2024-05-29 11:15:00|5.33|4.13|5.36|4.16|5.4|4.2|5.3|4.1|0
1716981600000|2024-05-29 11:20:00|5.35|4.15|5.34|4.14|5.39|4.19|5.34|4.14|0
1716981900000|2024-05-29 11:25:00|5.33|4.13|5.36|4.16|5.41|4.21|5.32|4.12|0
1716982200000|2024-05-29 11:30:00|5.37|4.17|5.29|4.09|5.37|4.17|5.27|4.07|0
1716982500000|2024-05-29 11:35:00|5.27|4.07|5.26|4.06|5.29|4.09|5.25|4.05|0
1716982800000|2024-05-29 11:40:00|5.27|4.07|5.21|4.01|5.29|4.09|5.19|3.99|0
1716983100000|2024-05-29 11:45:00|5.22|4.02|5.18|3.98|5.22|4.02|5.17|3.97|0
1716983400000|2024-05-29 11:50:00|5.19|3.99|5.19|3.99|5.2|4|5.13|3.93|0
1716983700000|2024-05-29 11:55:00|5.2|4|5.24|4.04|5.26|4.06|5.19|3.99|0
1716984000000|2024-05-29 12:00:00|5.23|4.03|5.25|4.05|5.3|4.1|5.17|3.97|0
1716984300000|2024-05-29 12:05:00|5.24|4.04|5.15|3.95|5.28|4.08|5.13|3.93|0
1716984600000|2024-05-29 12:10:00|5.16|3.96|5.13|3.93|5.18|3.98|5.13|3.93|0
1716984900000|2024-05-29 12:15:00|5.12|3.92|5.11|3.91|5.13|3.93|5.08|3.88|0
1716985200000|2024-05-29 12:20:00|5.12|3.92|5.2|4|5.2|4|5.12|3.92|0
1716985500000|2024-05-29 12:25:00|5.21|4.01|5.27|4.07|5.29|4.09|5.19|3.99|0
1716985800000|2024-05-29 12:30:00|5.28|4.08|5.35|4.15|5.37|4.17|5.27|4.07|0
1716986100000|2024-05-29 12:35:00|5.36|4.16|5.49|4.29|5.5|4.3|5.36|4.16|0
1716986400000|2024-05-29 12:40:00|5.5|4.3|5.44|4.24|5.5|4.3|5.44|4.24|0
1716986700000|2024-05-29 12:45:00|5.45|4.25|5.46|4.26|5.49|4.29|5.4|4.2|0
1716987000000|2024-05-29 12:50:00|5.47|4.27|5.44|4.24|5.48|4.28|5.4|4.2|0
1716987300000|2024-05-29 12:55:00|5.43|4.23|5.48|4.28|5.49|4.29|5.42|4.22|0
1716987600000|2024-05-29 13:00:00|5.47|4.27|5.53|4.33|5.55|4.35|5.47|4.27|0
1716987900000|2024-05-29 13:05:00|5.52|4.32|5.57|4.37|5.58|4.38|5.5|4.3|0
1716988200000|2024-05-29 13:10:00|5.55|4.35|5.48|4.28|5.55|4.35|5.46|4.26|0
1716988500000|2024-05-29 13:15:00|5.49|4.29|5.58|4.38|5.58|4.38|5.49|4.29|0
1716988800000|2024-05-29 13:20:00|5.57|4.37|5.54|4.34|5.58|4.38|5.52|4.32|0
1716989100000|2024-05-29 13:25:00|5.55|4.35|5.6|4.4|5.61|4.41|5.54|4.34|0
1716989400000|2024-05-29 13:30:00|5.61|4.41|5.28|4.08|5.62|4.42|4.96|3.76|0
1716989700000|2024-05-29 13:35:00|5.29|4.09|5.19|3.99|5.35|4.15|5.19|3.99|0
1716990000000|2024-05-29 13:40:00|5.21|4.01|5.32|4.12|5.34|4.14|5.21|4.01|0
1716990300000|2024-05-29 13:45:00|5.33|4.13|5.13|3.93|5.35|4.15|5.11|3.91|0
1716990600000|2024-05-29 13:50:00|5.14|3.94|4.85|3.65|5.14|3.94|4.83|3.63|0
1716990900000|2024-05-29 13:55:00|4.86|3.66|4.89|3.69|4.91|3.71|4.82|3.62|0
1716991200000|2024-05-29 14:00:00|4.9|3.7|4.87|3.67|4.92|3.72|4.79|3.59|0
1716991500000|2024-05-29 14:05:00|4.86|3.66|4.88|3.68|4.95|3.75|4.78|3.58|0
1716991800000|2024-05-29 14:10:00|4.86|3.66|4.82|3.62|4.88|3.68|4.78|3.58|0
1716992100000|2024-05-29 14:15:00|4.81|3.61|4.82|3.62|4.92|3.72|4.77|3.57|0
1716992400000|2024-05-29 14:20:00|4.83|3.63|4.76|3.56|5.02|3.82|4.76|3.56|0
1716992700000|2024-05-29 14:25:00|4.74|3.54|4.74|3.54|4.78|3.58|4.67|3.47|0
1716993000000|2024-05-29 14:30:00|4.72|3.52|4.67|3.47|4.73|3.53|4.64|3.44|0
1716993300000|2024-05-29 14:35:00|4.68|3.48|4.57|3.37|4.68|3.48|4.55|3.35|0
1716993600000|2024-05-29 14:40:00|4.58|3.38|4.66|3.46|4.67|3.47|4.57|3.37|0
1716993900000|2024-05-29 14:45:00|4.67|3.47|4.61|3.41|4.7|3.5|4.59|3.39|0
1716994200000|2024-05-29 14:50:00|4.6|3.4|4.67|3.47|4.71|3.51|4.57|3.37|0
1716994500000|2024-05-29 14:55:00|4.66|3.46|4.62|3.42|4.74|3.54|4.61|3.41|0
1716994800000|2024-05-29 15:00:00|4.64|3.44|4.69|3.49|4.74|3.54|4.61|3.41|0
1716995100000|2024-05-29 15:05:00|4.7|3.5|4.84|3.64|4.85|3.65|4.68|3.48|0
1716995400000|2024-05-29 15:10:00|4.86|3.66|4.91|3.71|4.93|3.73|4.81|3.61|0
1716995700000|2024-05-29 15:15:00|4.9|3.7|4.93|3.73|5|3.8|4.77|3.57|0
1716996000000|2024-05-29 15:20:00|4.94|3.74|4.81|3.61|4.94|3.74|4.81|3.61|0
1716996300000|2024-05-29 15:25:00|4.82|3.62|4.89|3.69|4.94|3.74|4.78|3.58|0
1716996600000|2024-05-29 15:30:00|4.9|3.7|4.95|3.75|5|3.8|4.9|3.7|0
1716996900000|2024-05-29 15:35:00|4.96|3.76|4.86|3.66|4.96|3.76|4.82|3.62|0
1716997200000|2024-05-29 15:40:00|4.87|3.67|4.89|3.69|4.95|3.75|4.84|3.64|0
1716997500000|2024-05-29 15:45:00|4.91|3.71|4.96|3.76|4.99|3.79|4.9|3.7|0
1716997800000|2024-05-29 15:50:00|4.95|3.75|4.85|3.65|4.95|3.75|4.85|3.65|0
1716998100000|2024-05-29 15:55:00|4.84|3.64|4.85|3.65|4.9|3.7|4.81|3.61|0
1716998400000|2024-05-29 16:00:00|4.86|3.66|4.95|3.75|5|3.8|4.86|3.66|0
1716998700000|2024-05-29 16:05:00|4.96|3.76|4.93|3.73|4.98|3.78|4.92|3.72|0
1716999000000|2024-05-29 16:10:00|4.95|3.75|5.03|3.83|5.03|3.83|4.93|3.73|0
1716999300000|2024-05-29 16:15:00|5.04|3.84|4.87|3.67|5.04|3.84|4.87|3.67|0
1716999600000|2024-05-29 16:20:00|4.88|3.68|4.81|3.61|4.89|3.69|4.79|3.59|0
1716999900000|2024-05-29 16:25:00|4.8|3.6|4.76|3.56|4.83|3.63|4.73|3.53|0
1717000200000|2024-05-29 16:30:00|4.75|3.55|4.75|3.55|4.82|3.62|4.73|3.53|0
1717000500000|2024-05-29 16:35:00|4.76|3.56|4.68|3.48|4.77|3.57|4.64|3.44|0
1717000800000|2024-05-29 16:40:00|4.69|3.49|4.76|3.56|4.78|3.58|4.69|3.49|0
1717001100000|2024-05-29 16:45:00|4.77|3.57|4.65|3.45|4.85|3.65|4.64|3.44|0
1717001400000|2024-05-29 16:50:00|4.55|3.35|4.49|3.29|4.55|3.35|4.45|3.25|0
1717001700000|2024-05-29 16:55:00|4.48|3.28|4.5|3.3|4.51|3.31|4.45|3.25|0
1717002000000|2024-05-29 17:00:00|4.52|3.32|4.64|3.44|4.69|3.49|4.47|3.27|0
1717002300000|2024-05-29 17:05:00|4.65|3.45|4.61|3.41|4.72|3.52|4.57|3.37|0
1717002600000|2024-05-29 17:10:00|4.6|3.4|4.69|3.49|4.69|3.49|4.57|3.37|0
1717002900000|2024-05-29 17:15:00|4.71|3.51|4.71|3.51|4.73|3.53|4.66|3.46|0
1717003200000|2024-05-29 17:20:00|4.72|3.52|4.71|3.51|4.75|3.55|4.54|3.34|0
1717003500000|2024-05-29 17:25:00|4.7|3.5|4.6|3.4|4.74|3.54|4.6|3.4|0
1717003800000|2024-05-29 17:30:00|4.61|3.41|4.72|3.52|4.73|3.53|4.6|3.4|0
1717004100000|2024-05-29 17:35:00|4.74|3.54|4.78|3.58|4.85|3.65|4.71|3.51|0
1717004400000|2024-05-29 17:40:00|4.77|3.57|4.8|3.6|4.85|3.65|4.74|3.54|0
1717004700000|2024-05-29 17:45:00|4.79|3.59|4.74|3.54|4.81|3.61|4.74|3.54|0
1717005000000|2024-05-29 17:50:00|4.75|3.55|4.45|3.25|4.75|3.55|4.44|3.24|0
1717005300000|2024-05-29 17:55:00|4.46|3.26|4.48|3.28|4.51|3.31|4.41|3.21|0
1717005600000|2024-05-29 18:00:00|4.47|3.27|4.47|3.27|4.52|3.32|4.44|3.24|0
1717005900000|2024-05-29 18:05:00|4.48|3.28|4.46|3.26|4.53|3.33|4.43|3.23|0
1717006200000|2024-05-29 18:10:00|4.45|3.25|4.48|3.28|4.52|3.32|4.43|3.23|0
1717006500000|2024-05-29 18:15:00|4.49|3.29|4.54|3.34|4.56|3.36|4.49|3.29|0
1717006800000|2024-05-29 18:20:00|4.53|3.33|4.52|3.32|4.57|3.37|4.52|3.32|0
1717007100000|2024-05-29 18:25:00|4.51|3.31|4.59|3.39|4.59|3.39|4.49|3.29|0
1717007400000|2024-05-29 18:30:00|4.6|3.4|4.64|3.44|4.69|3.49|4.57|3.37|0
1717007700000|2024-05-29 18:35:00|4.63|3.43|4.68|3.48|4.71|3.51|4.6|3.4|0
1717008000000|2024-05-29 18:40:00|4.69|3.49|4.59|3.39|4.7|3.5|4.52|3.32|0
1717008300000|2024-05-29 18:45:00|4.6|3.4|4.72|3.52|4.76|3.56|4.6|3.4|0
1717008600000|2024-05-29 18:50:00|4.71|3.51|4.68|3.48|4.75|3.55|4.67|3.47|0
1717008900000|2024-05-29 18:55:00|4.69|3.49|4.72|3.52|4.74|3.54|4.63|3.43|0
1717009200000|2024-05-29 19:00:00|4.71|3.51|4.68|3.48|4.71|3.51|4.64|3.44|0
1717009500000|2024-05-29 19:05:00|4.67|3.47|4.71|3.51|4.74|3.54|4.63|3.43|0
1717009800000|2024-05-29 19:10:00|4.72|3.52|4.62|3.42|4.76|3.56|4.61|3.41|0
1717010100000|2024-05-29 19:15:00|4.61|3.41|4.61|3.41|4.65|3.45|4.6|3.4|0
1717010400000|2024-05-29 19:20:00|4.62|3.42|4.49|3.29|4.62|3.42|4.49|3.29|0
1717010700000|2024-05-29 19:25:00|4.48|3.28|4.43|3.23|4.59|3.39|4.33|3.13|0
1717011000000|2024-05-29 19:30:00|4.44|3.24|4.42|3.22|4.51|3.31|4.41|3.21|0
1717011300000|2024-05-29 19:35:00|4.44|3.24|4.34|3.14|4.45|3.25|4.32|3.12|0
1717011600000|2024-05-29 19:40:00|4.35|3.15|4.55|3.35|4.58|3.38|4.35|3.15|0
1717011900000|2024-05-29 19:45:00|4.54|3.34|4.65|3.45|4.65|3.45|4.53|3.33|0
1717012200000|2024-05-29 19:50:00|4.62|3.42|4.84|3.64|4.87|3.67|4.62|3.42|0
1717012500000|2024-05-29 19:55:00|4.85|3.65|4.83|3.63|4.92|3.72|4.82|3.62|0
1717012800000|2024-05-29 20:00:00|4.74|3.54|4.92|3.72|4.92|3.72|4.7|3.5|0
1717013100000|2024-05-29 20:05:00|4.93|3.73|4.97|3.77|4.99|3.79|4.91|3.71|0
1717013400000|2024-05-29 20:10:00|4.96|3.76|4.97|3.77|5.03|3.83|4.96|3.76|0
1717013700000|2024-05-29 20:15:00|5.07|3.67|5.09|3.69|5.12|3.72|5.06|3.66|0
1717014000000|2024-05-29 20:20:00|5.08|3.68|5.13|3.73|5.18|3.78|4.68|3.28|0
1717014300000|2024-05-29 20:25:00|5.12|3.72|5.25|3.85|5.32|3.92|5.12|3.72|0
1717014600000|2024-05-29 20:30:00|5.24|3.84|5.21|3.81|5.26|3.86|5.21|3.81|0
1717014900000|2024-05-29 20:35:00|5.2|3.8|5.18|3.78|5.21|3.81|5.13|3.73|0
1717015200000|2024-05-29 20:40:00|5.19|3.79|5.23|3.83|5.25|3.85|5.19|3.79|0
1717015500000|2024-05-29 20:45:00|5.24|3.84|5.34|3.94|5.35|3.95|5.23|3.83|0
1717015800000|2024-05-29 20:50:00|5.33|3.93|5.42|4.02|5.46|4.06|5.33|3.93|0
1717016100000|2024-05-29 20:55:00|5.41|4.01|5.41|4.01|5.43|4.03|5.4|4|0
1717016400000|2024-05-29 21:00:00|5.4|4|5.44|4.04|5.45|4.05|5.4|4|0
1717016700000|2024-05-29 21:05:00|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1717017000000|2024-05-29 21:10:00|5.44|4.04|5.41|4.01|5.44|4.04|5.41|4.01|0
1717017600000|2024-05-29 21:20:00|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1717017900000|2024-05-29 21:25:00|5.39|3.99|5.39|3.99|5.4|4|5.38|3.98|0
1717018200000|2024-05-29 21:30:00|5.38|3.98|5.39|3.99|5.39|3.99|5.37|3.97|0
1717018500000|2024-05-29 21:35:00|5.38|3.98|5.38|3.98|5.38|3.98|5.37|3.97|0
1717018800000|2024-05-29 21:40:00|5.37|3.97|5.41|4.01|5.41|4.01|5.37|3.97|0
1717019100000|2024-05-29 21:45:00|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1717019400000|2024-05-29 21:50:00|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1717019700000|2024-05-29 21:55:00|5.41|4.01|5.41|4.01|5.41|4.01|5.37|3.97|0
1717020000000|2024-05-29 22:00:00|5.32|3.92|5.28|3.88|5.32|3.92|5.25|3.85|0
1717020300000|2024-05-29 22:05:00|5.29|3.89|5.31|3.91|5.35|3.95|5.27|3.87|0
1717020600000|2024-05-29 22:10:00|5.3|3.9|5.31|3.91|5.31|3.91|5.29|3.89|0
1717020900000|2024-05-29 22:15:00|5.3|3.9|5.31|3.91|5.32|3.92|5.3|3.9|0
1717021200000|2024-05-29 22:20:00|5.32|3.92|5.33|3.93|5.33|3.93|5.29|3.89|0
1717021500000|2024-05-29 22:25:00|5.34|3.94|5.33|3.93|5.36|3.96|5.33|3.93|0
1717021800000|2024-05-29 22:30:00|5.34|3.94|5.4|4|5.4|4|5.34|3.94|0
1717022100000|2024-05-29 22:35:00|5.41|4.01|5.44|4.04|5.47|4.07|5.4|4|0
1717022400000|2024-05-29 22:40:00|5.45|4.05|5.49|4.09|5.5|4.1|5.45|4.05|0
1717022700000|2024-05-29 22:45:00|5.5|4.1|5.51|4.11|5.52|4.12|5.49|4.09|0
1717023000000|2024-05-29 22:50:00|5.5|4.1|5.48|4.08|5.5|4.1|5.47|4.07|0
1717023300000|2024-05-29 22:55:00|5.47|4.07|5.46|4.06|5.48|4.08|5.46|4.06|0
1717023600000|2024-05-29 23:00:00|5.47|4.07|5.48|4.08|5.49|4.09|5.46|4.06|0
1717023900000|2024-05-29 23:05:00|5.49|4.09|5.52|4.12|5.52|4.12|5.48|4.08|0
1717024200000|2024-05-29 23:10:00|5.51|4.11|5.51|4.11|5.52|4.12|5.49|4.09|0
1717024500000|2024-05-29 23:15:00|5.5|4.1|5.44|4.04|5.51|4.11|5.43|4.03|0
1717024800000|2024-05-29 23:20:00|5.43|4.03|5.46|4.06|5.47|4.07|5.43|4.03|0
1717025100000|2024-05-29 23:25:00|5.47|4.07|5.56|4.16|5.56|4.16|5.46|4.06|0
1717025400000|2024-05-29 23:30:00|5.58|4.18|5.53|4.13|5.61|4.21|5.53|4.13|0
1717025700000|2024-05-29 23:35:00|5.54|4.14|5.56|4.16|5.56|4.16|5.53|4.13|0
1717026000000|2024-05-29 23:40:00|5.55|4.15|5.52|4.12|5.56|4.16|5.51|4.11|0
1717026300000|2024-05-29 23:45:00|5.51|4.11|5.48|4.08|5.51|4.11|5.47|4.07|0
1717026600000|2024-05-29 23:50:00|5.47|4.07|5.47|4.07|5.48|4.08|5.46|4.06|0
1717026900000|2024-05-29 23:55:00|5.45|4.05|5.46|4.06|5.47|4.07|5.44|4.04|0
1717027200000|2024-05-30 00:00:00|5.45|4.05|5.51|4.11|5.52|4.12|5.45|4.05|0
1717027500000|2024-05-30 00:05:00|5.52|4.12|5.5|4.1|5.53|4.13|5.43|4.03|0
1717027800000|2024-05-30 00:10:00|5.51|4.11|5.42|4.02|5.51|4.11|5.42|4.02|0
1717028100000|2024-05-30 00:15:00|5.32|4.12|5.37|4.17|5.38|4.18|5.32|4.12|0
1717028400000|2024-05-30 00:20:00|5.38|4.18|5.33|4.13|5.38|4.18|5.32|4.12|0
1717028700000|2024-05-30 00:25:00|5.34|4.14|5.44|4.24|5.46|4.26|5.33|4.13|0
1717029000000|2024-05-30 00:30:00|5.45|4.25|5.47|4.27|5.48|4.28|5.45|4.25|0
1717029300000|2024-05-30 00:35:00|5.48|4.28|5.52|4.32|5.54|4.34|5.48|4.28|0
1717029600000|2024-05-30 00:40:00|5.53|4.33|5.54|4.34|5.55|4.35|5.5|4.3|0
1717029900000|2024-05-30 00:45:00|5.53|4.33|5.53|4.33|5.53|4.33|5.51|4.31|0
1717030200000|2024-05-30 00:50:00|5.52|4.32|5.53|4.33|5.54|4.34|5.5|4.3|0
1717030500000|2024-05-30 00:55:00|5.54|4.34|5.55|4.35|5.56|4.36|5.52|4.32|0
1717030800000|2024-05-30 01:00:00|5.54|4.34|5.51|4.31|5.56|4.36|5.51|4.31|0
1717031100000|2024-05-30 01:05:00|5.52|4.32|5.51|4.31|5.52|4.32|5.49|4.29|0
1717031400000|2024-05-30 01:10:00|5.5|4.3|5.48|4.28|5.52|4.32|5.48|4.28|0
1717031700000|2024-05-30 01:15:00|5.49|4.29|5.51|4.31|5.53|4.33|5.47|4.27|0
1717032000000|2024-05-30 01:20:00|5.5|4.3|5.51|4.31|5.52|4.32|5.48|4.28|0
1717032300000|2024-05-30 01:25:00|5.52|4.32|5.53|4.33|5.58|4.38|5.49|4.29|0
1717032600000|2024-05-30 01:30:00|5.55|4.35|5.5|4.3|5.59|4.39|5.5|4.3|0
1717032900000|2024-05-30 01:35:00|5.49|4.29|5.44|4.24|5.51|4.31|5.43|4.23|0
1717033200000|2024-05-30 01:40:00|5.45|4.25|5.5|4.3|5.51|4.31|5.44|4.24|0
1717033500000|2024-05-30 01:45:00|5.51|4.31|5.47|4.27|5.51|4.31|5.45|4.25|0
1717033800000|2024-05-30 01:50:00|5.46|4.26|5.5|4.3|5.51|4.31|5.46|4.26|0
1717034100000|2024-05-30 01:55:00|5.49|4.29|5.51|4.31|5.53|4.33|5.49|4.29|0
1717034400000|2024-05-30 02:00:00|5.5|4.3|5.51|4.31|5.51|4.31|5.45|4.25|0
1717034700000|2024-05-30 02:05:00|5.52|4.32|5.51|4.31|5.54|4.34|5.49|4.29|0
1717035000000|2024-05-30 02:10:00|5.5|4.3|5.51|4.31|5.52|4.32|5.49|4.29|0
1717035300000|2024-05-30 02:15:00|5.5|4.3|5.5|4.3|5.51|4.31|5.49|4.29|0
1717035600000|2024-05-30 02:20:00|5.51|4.31|5.56|4.36|5.57|4.37|5.5|4.3|0
1717035900000|2024-05-30 02:25:00|5.55|4.35|5.51|4.31|5.56|4.36|5.5|4.3|0
1717036200000|2024-05-30 02:30:00|5.52|4.32|5.55|4.35|5.55|4.35|5.51|4.31|0
1717036500000|2024-05-30 02:35:00|5.54|4.34|5.59|4.39|5.6|4.4|5.54|4.34|0
1717036800000|2024-05-30 02:40:00|5.58|4.38|5.64|4.44|5.68|4.48|5.58|4.38|0
1717037100000|2024-05-30 02:45:00|5.63|4.43|5.66|4.46|5.7|4.5|5.63|4.43|0
1717037400000|2024-05-30 02:50:00|5.67|4.47|5.62|4.42|5.67|4.47|5.62|4.42|0
1717037700000|2024-05-30 02:55:00|5.63|4.43|5.64|4.44|5.64|4.44|5.62|4.42|0
1717038000000|2024-05-30 03:00:00|5.66|4.46|5.65|4.45|5.69|4.49|5.64|4.44|0
1717038300000|2024-05-30 03:05:00|5.66|4.46|5.71|4.51|5.71|4.51|5.66|4.46|0
1717038600000|2024-05-30 03:10:00|5.72|4.52|5.71|4.51|5.74|4.54|5.7|4.5|0
1717038900000|2024-05-30 03:15:00|5.7|4.5|5.7|4.5|5.71|4.51|5.69|4.49|0
1717039200000|2024-05-30 03:20:00|5.69|4.49|5.74|4.54|5.77|4.57|5.68|4.48|0
1717039500000|2024-05-30 03:25:00|5.73|4.53|5.72|4.52|5.73|4.53|5.7|4.5|0
1717039800000|2024-05-30 03:30:00|5.71|4.51|5.76|4.56|5.77|4.57|5.69|4.49|0
1717040100000|2024-05-30 03:35:00|5.75|4.55|5.76|4.56|5.77|4.57|5.74|4.54|0
1717040400000|2024-05-30 03:40:00|5.77|4.57|5.71|4.51|5.78|4.58|5.71|4.51|0
1717040700000|2024-05-30 03:45:00|5.7|4.5|5.68|4.48|5.71|4.51|5.68|4.48|0
1717041000000|2024-05-30 03:50:00|5.67|4.47|5.7|4.5|5.71|4.51|5.67|4.47|0
1717041300000|2024-05-30 03:55:00|5.71|4.51|5.7|4.5|5.71|4.51|5.68|4.48|0
1717041600000|2024-05-30 04:00:00|5.71|4.51|5.71|4.51|5.72|4.52|5.69|4.49|0
1717041900000|2024-05-30 04:05:00|5.7|4.5|5.7|4.5|5.73|4.53|5.69|4.49|0
1717042200000|2024-05-30 04:10:00|5.69|4.49|5.71|4.51|5.72|4.52|5.69|4.49|0
1717042500000|2024-05-30 04:15:00|5.72|4.52|5.72|4.52|5.74|4.54|5.71|4.51|0
1717042800000|2024-05-30 04:20:00|5.73|4.53|5.72|4.52|5.73|4.53|5.71|4.51|0
1717043100000|2024-05-30 04:25:00|5.71|4.51|5.72|4.52|5.72|4.52|5.69|4.49|0
1717043400000|2024-05-30 04:30:00|5.71|4.51|5.73|4.53|5.73|4.53|5.69|4.49|0
1717043700000|2024-05-30 04:35:00|5.74|4.54|5.79|4.59|5.79|4.59|5.73|4.53|0
1717044000000|2024-05-30 04:40:00|5.8|4.6|5.8|4.6|5.82|4.62|5.78|4.58|0
1717044300000|2024-05-30 04:45:00|5.81|4.61|5.83|4.63|5.84|4.64|5.81|4.61|0
1717044600000|2024-05-30 04:50:00|5.82|4.62|5.77|4.57|5.82|4.62|5.77|4.57|0
1717044900000|2024-05-30 04:55:00|5.78|4.58|5.75|4.55|5.78|4.58|5.74|4.54|0
1717045200000|2024-05-30 05:00:00|5.77|4.57|5.83|4.63|5.83|4.63|5.76|4.56|0
1717045500000|2024-05-30 05:05:00|5.82|4.62|5.82|4.62|5.83|4.63|5.77|4.57|0
1717045800000|2024-05-30 05:10:00|5.81|4.61|5.89|4.69|5.9|4.7|5.8|4.6|0
1717046100000|2024-05-30 05:15:00|5.88|4.68|5.87|4.67|5.91|4.71|5.86|4.66|0
1717046400000|2024-05-30 05:20:00|5.88|4.68|6.12|4.92|6.13|4.93|5.86|4.66|0
1717046700000|2024-05-30 05:25:00|6.13|4.93|6.12|4.92|6.14|4.94|6.11|4.91|0
1717047000000|2024-05-30 05:30:00|6.13|4.93|6.09|4.89|6.13|4.93|6.08|4.88|0
1717047300000|2024-05-30 05:35:00|6.08|4.88|6.19|4.99|6.19|4.99|6.08|4.88|0
1717047600000|2024-05-30 05:40:00|6.16|4.96|6.18|4.98|6.19|4.99|6.14|4.94|0
1717047900000|2024-05-30 05:45:00|6.19|4.99|6.16|4.96|6.19|4.99|6.13|4.93|0
1717048200000|2024-05-30 05:50:00|6.15|4.95|6.1|4.9|6.16|4.96|6.1|4.9|0
1717048500000|2024-05-30 05:55:00|6.09|4.89|6.05|4.85|6.09|4.89|6.02|4.82|0
1717048800000|2024-05-30 06:00:00|6.04|4.84|6.05|4.85|6.07|4.87|6.02|4.82|0
1717049100000|2024-05-30 06:05:00|6.04|4.84|6.06|4.86|6.06|4.86|5.99|4.79|0
1717049400000|2024-05-30 06:10:00|6.03|4.83|6.02|4.82|6.03|4.83|5.99|4.79|0
1717049700000|2024-05-30 06:15:00|6.03|4.83|6.03|4.83|6.04|4.84|6.01|4.81|0
1717050000000|2024-05-30 06:20:00|6.04|4.84|5.98|4.78|6.04|4.84|5.95|4.75|0
1717050300000|2024-05-30 06:25:00|5.99|4.79|5.56|4.36|5.99|4.79|5.2|4|0
1717050600000|2024-05-30 06:30:00|5.57|4.37|5.6|4.4|5.61|4.41|5.55|4.35|0
1717050900000|2024-05-30 06:35:00|5.59|4.39|5.65|4.45|5.66|4.46|5.58|4.38|0
1717051200000|2024-05-30 06:40:00|5.66|4.46|5.65|4.45|5.66|4.46|5.64|4.44|0
1717051500000|2024-05-30 06:45:00|5.66|4.46|5.67|4.47|5.69|4.49|5.64|4.44|0
1717051800000|2024-05-30 06:50:00|5.68|4.48|5.65|4.45|5.68|4.48|5.63|4.43|0
1717052100000|2024-05-30 06:55:00|5.66|4.46|5.7|4.5|5.7|4.5|5.65|4.45|0
1717052400000|2024-05-30 07:00:00|5.68|4.48|5.54|4.34|5.68|4.48|5.52|4.32|0
1717052700000|2024-05-30 07:05:00|5.53|4.33|5.56|4.36|5.66|4.46|5.53|4.33|0
1717053000000|2024-05-30 07:10:00|5.55|4.35|5.53|4.33|5.55|4.35|5.5|4.3|0
1717053300000|2024-05-30 07:15:00|5.52|4.32|5.58|4.38|5.59|4.39|5.48|4.28|0
1717053600000|2024-05-30 07:20:00|5.56|4.36|5.58|4.38|5.59|4.39|5.49|4.29|0
1717053900000|2024-05-30 07:25:00|5.57|4.37|5.46|4.26|5.6|4.4|5.44|4.24|0
1717054200000|2024-05-30 07:30:00|5.45|4.25|5.45|4.25|5.46|4.26|5.4|4.2|0
1717054500000|2024-05-30 07:35:00|5.44|4.24|5.42|4.22|5.45|4.25|5.4|4.2|0
1717054800000|2024-05-30 07:40:00|5.41|4.21|5.36|4.16|5.44|4.24|5.36|4.16|0
1717055100000|2024-05-30 07:45:00|5.37|4.17|5.42|4.22|5.43|4.23|5.33|4.13|0
1717055400000|2024-05-30 07:50:00|5.43|4.23|5.41|4.21|5.45|4.25|5.37|4.17|0
1717055700000|2024-05-30 07:55:00|5.4|4.2|5.37|4.17|5.41|4.21|5.36|4.16|0
1717056000000|2024-05-30 08:00:00|5.36|4.16|5.35|4.15|5.37|4.17|5.3|4.1|0
1717056300000|2024-05-30 08:05:00|5.34|4.14|5.38|4.18|5.43|4.23|5.34|4.14|0
1717056600000|2024-05-30 08:10:00|5.39|4.19|5.39|4.19|5.43|4.23|5.38|4.18|0
1717056900000|2024-05-30 08:15:00|5.4|4.2|5.33|4.13|5.41|4.21|5.33|4.13|0
1717057200000|2024-05-30 08:20:00|5.34|4.14|5.33|4.13|5.39|4.19|5.32|4.12|0
1717057500000|2024-05-30 08:25:00|5.32|4.12|5.37|4.17|5.38|4.18|5.32|4.12|0
1717057800000|2024-05-30 08:30:00|5.35|4.15|5.27|4.07|5.46|4.26|5.25|4.05|0
1717058100000|2024-05-30 08:35:00|5.26|4.06|5.26|4.06|5.3|4.1|5.24|4.04|0
1717058400000|2024-05-30 08:40:00|5.27|4.07|5.2|4|5.27|4.07|5.19|3.99|0
1717058700000|2024-05-30 08:45:00|5.21|4.01|5.18|3.98|5.22|4.02|5.18|3.98|0
1717059000000|2024-05-30 08:50:00|5.19|3.99|5.22|4.02|5.23|4.03|5.18|3.98|0
1717059300000|2024-05-30 08:55:00|5.21|4.01|5.17|3.97|5.21|4.01|5.15|3.95|0
1717059600000|2024-05-30 09:00:00|5.16|3.96|5.18|3.98|5.19|3.99|5.15|3.95|0
1717059900000|2024-05-30 09:05:00|5.17|3.97|5.15|3.95|5.18|3.98|5.13|3.93|0
1717060200000|2024-05-30 09:10:00|5.16|3.96|5.16|3.96|5.17|3.97|5.14|3.94|0
1717060500000|2024-05-30 09:15:00|5.15|3.95|5.13|3.93|5.16|3.96|5.12|3.92|0
1717060800000|2024-05-30 09:20:00|5.14|3.94|5.2|4|5.22|4.02|5.14|3.94|0
1717061100000|2024-05-30 09:25:00|5.21|4.01|5.23|4.03|5.25|4.05|5.21|4.01|0
1717061400000|2024-05-30 09:30:00|5.24|4.04|5.24|4.04|5.26|4.06|5.23|4.03|0
1717061700000|2024-05-30 09:35:00|5.25|4.05|5.28|4.08|5.28|4.08|5.22|4.02|0
1717062000000|2024-05-30 09:40:00|5.27|4.07|5.26|4.06|5.29|4.09|5.24|4.04|0
1717062300000|2024-05-30 09:45:00|5.27|4.07|5.26|4.06|5.28|4.08|5.24|4.04|0
1717062600000|2024-05-30 09:50:00|5.25|4.05|5.2|4|5.25|4.05|5.19|3.99|0
1717062900000|2024-05-30 09:55:00|5.19|3.99|5.23|4.03|5.24|4.04|5.19|3.99|0
1717063200000|2024-05-30 10:00:00|5.22|4.02|5.24|4.04|5.26|4.06|5.22|4.02|0
1717063500000|2024-05-30 10:05:00|5.25|4.05|5.26|4.06|5.26|4.06|5.22|4.02|0
1717063800000|2024-05-30 10:10:00|5.27|4.07|5.32|4.12|5.32|4.12|5.27|4.07|0
1717064100000|2024-05-30 10:15:00|5.33|4.13|5.3|4.1|5.33|4.13|5.27|4.07|0
1717064400000|2024-05-30 10:20:00|5.29|4.09|5.23|4.03|5.3|4.1|5.22|4.02|0
1717064700000|2024-05-30 10:25:00|5.24|4.04|5.25|4.05|5.26|4.06|5.24|4.04|0
1717065000000|2024-05-30 10:30:00|5.26|4.06|5.25|4.05|5.28|4.08|5.24|4.04|0
1717065300000|2024-05-30 10:35:00|5.24|4.04|5.06|3.86|5.25|4.05|5.03|3.83|0
1717065600000|2024-05-30 10:40:00|5.05|3.85|5.01|3.81|5.05|3.85|5.01|3.81|0
1717065900000|2024-05-30 10:45:00|5|3.8|4.97|3.77|5.02|3.82|4.96|3.76|0
1717066200000|2024-05-30 10:50:00|4.98|3.78|5.06|3.86|5.15|3.95|4.98|3.78|0
1717066500000|2024-05-30 10:55:00|5.07|3.87|5.02|3.82|5.08|3.88|5.01|3.81|0
1717066800000|2024-05-30 11:00:00|5.03|3.83|5.07|3.87|5.09|3.89|5.03|3.83|0
1717067100000|2024-05-30 11:05:00|5.06|3.86|5.04|3.84|5.06|3.86|5.02|3.82|0
1717067400000|2024-05-30 11:10:00|5.05|3.85|5.08|3.88|5.08|3.88|5.03|3.83|0
1717067700000|2024-05-30 11:15:00|5.07|3.87|5.08|3.88|5.09|3.89|5.06|3.86|0
1717068000000|2024-05-30 11:20:00|5.07|3.87|5.04|3.84|5.09|3.89|5.04|3.84|0
1717068300000|2024-05-30 11:25:00|5.05|3.85|5|3.8|5.05|3.85|4.99|3.79|0
1717068600000|2024-05-30 11:30:00|4.99|3.79|5.02|3.82|5.02|3.82|4.98|3.78|0
1717068900000|2024-05-30 11:35:00|5.03|3.83|5.01|3.81|5.04|3.84|5|3.8|0
1717069200000|2024-05-30 11:40:00|5|3.8|4.99|3.79|5.04|3.84|4.98|3.78|0
1717069500000|2024-05-30 11:45:00|4.98|3.78|4.97|3.77|4.99|3.79|4.95|3.75|0
1717069800000|2024-05-30 11:50:00|4.98|3.78|5.04|3.84|5.04|3.84|4.96|3.76|0
1717070100000|2024-05-30 11:55:00|5.03|3.83|5.05|3.85|5.07|3.87|5.03|3.83|0
1717070400000|2024-05-30 12:00:00|5.06|3.86|5.05|3.85|5.08|3.88|5.03|3.83|0
1717070700000|2024-05-30 12:05:00|5.06|3.86|5.04|3.84|5.07|3.87|5.01|3.81|0
1717071000000|2024-05-30 12:10:00|5.03|3.83|5.01|3.81|5.06|3.86|4.99|3.79|0
1717071300000|2024-05-30 12:15:00|5|3.8|4.98|3.78|5.03|3.83|4.96|3.76|0
1717071600000|2024-05-30 12:20:00|4.99|3.79|5.03|3.83|5.05|3.85|4.94|3.74|0
1717071900000|2024-05-30 12:25:00|5.04|3.84|5|3.8|5.04|3.84|4.99|3.79|0
1717072200000|2024-05-30 12:30:00|5.01|3.81|4.76|3.56|5.01|3.81|4.73|3.53|0
1717072500000|2024-05-30 12:35:00|4.77|3.57|4.8|3.6|4.83|3.63|4.72|3.52|0
1717072800000|2024-05-30 12:40:00|4.79|3.59|4.74|3.54|4.79|3.59|4.73|3.53|0
1717073100000|2024-05-30 12:45:00|4.73|3.53|4.81|3.61|4.81|3.61|4.72|3.52|0
1717073400000|2024-05-30 12:50:00|4.82|3.62|4.66|3.46|4.84|3.64|4.65|3.45|0
1717073700000|2024-05-30 12:55:00|4.67|3.47|4.7|3.5|4.77|3.57|4.67|3.47|0
1717074000000|2024-05-30 13:00:00|4.69|3.49|4.73|3.53|4.75|3.55|4.65|3.45|0
1717074300000|2024-05-30 13:05:00|4.72|3.52|4.73|3.53|4.74|3.54|4.65|3.45|0
1717074600000|2024-05-30 13:10:00|4.74|3.54|4.75|3.55|4.79|3.59|4.71|3.51|0
1717074900000|2024-05-30 13:15:00|4.76|3.56|4.73|3.53|4.78|3.58|4.73|3.53|0
1717075200000|2024-05-30 13:20:00|4.72|3.52|4.65|3.45|4.74|3.54|4.64|3.44|0
1717075500000|2024-05-30 13:25:00|4.66|3.46|4.65|3.45|4.68|3.48|4.63|3.43|0
1717075800000|2024-05-30 13:30:00|4.7|3.5|4.67|3.47|4.74|3.54|4.49|3.29|0
1717076100000|2024-05-30 13:35:00|4.68|3.48|4.72|3.52|4.85|3.65|4.64|3.44|0
1717076400000|2024-05-30 13:40:00|4.71|3.51|4.69|3.49|4.73|3.53|4.61|3.41|0
1717076700000|2024-05-30 13:45:00|4.67|3.47|4.73|3.53|4.76|3.56|4.66|3.46|0
1717077000000|2024-05-30 13:50:00|4.72|3.52|4.65|3.45|4.77|3.57|4.63|3.43|0
1717077300000|2024-05-30 13:55:00|4.68|3.48|4.44|3.24|4.69|3.49|4.41|3.21|0
1717077600000|2024-05-30 14:00:00|4.43|3.23|4.37|3.17|4.54|3.34|4.37|3.17|0
1717077900000|2024-05-30 14:05:00|4.38|3.18|4.47|3.27|4.48|3.28|4.35|3.15|0
1717078200000|2024-05-30 14:10:00|4.48|3.28|4.72|3.52|4.81|3.61|4.47|3.27|0
1717078500000|2024-05-30 14:15:00|4.73|3.53|4.69|3.49|4.79|3.59|4.64|3.44|0
1717078800000|2024-05-30 14:20:00|4.68|3.48|4.58|3.38|4.71|3.51|4.53|3.33|0
1717079100000|2024-05-30 14:25:00|4.56|3.36|4.59|3.39|4.68|3.48|4.54|3.34|0
1717079400000|2024-05-30 14:30:00|4.62|3.42|4.73|3.53|4.75|3.55|4.58|3.38|0
1717079700000|2024-05-30 14:35:00|4.75|3.55|4.81|3.61|4.84|3.64|4.66|3.46|0
1717080000000|2024-05-30 14:40:00|4.8|3.6|4.81|3.61|4.92|3.72|4.78|3.58|0
1717080300000|2024-05-30 14:45:00|4.8|3.6|4.75|3.55|4.81|3.61|4.73|3.53|0
1717080600000|2024-05-30 14:50:00|4.76|3.56|4.76|3.56|4.83|3.63|4.69|3.49|0
1717080900000|2024-05-30 14:55:00|4.77|3.57|4.79|3.59|4.8|3.6|4.72|3.52|0
1717081200000|2024-05-30 15:00:00|4.8|3.6|4.9|3.7|4.9|3.7|4.71|3.51|0
1717081500000|2024-05-30 15:05:00|4.91|3.71|4.76|3.56|4.97|3.77|4.75|3.55|0
1717081800000|2024-05-30 15:10:00|4.77|3.57|4.8|3.6|4.81|3.61|4.74|3.54|0
1717082100000|2024-05-30 15:15:00|4.81|3.61|4.63|3.43|4.81|3.61|4.62|3.42|0
1717082400000|2024-05-30 15:20:00|4.62|3.42|4.67|3.47|4.72|3.52|4.62|3.42|0
1717082700000|2024-05-30 15:25:00|4.68|3.48|4.41|3.21|4.68|3.48|4.4|3.2|0
1717083000000|2024-05-30 15:30:00|4.42|3.22|4.29|3.09|4.43|3.23|4.29|3.09|0
1717083300000|2024-05-30 15:35:00|4.28|3.08|4.36|3.16|4.41|3.21|4.28|3.08|0
1717083600000|2024-05-30 15:40:00|4.35|3.15|4.41|3.21|4.41|3.21|4.3|3.1|0
1717083900000|2024-05-30 15:45:00|4.4|3.2|4.43|3.23|4.43|3.23|4.37|3.17|0
1717084200000|2024-05-30 15:50:00|4.44|3.24|4.42|3.22|4.45|3.25|4.37|3.17|0
1717084500000|2024-05-30 15:55:00|4.43|3.23|4.48|3.28|4.48|3.28|4.4|3.2|0
1717084800000|2024-05-30 16:00:00|4.47|3.27|4.32|3.12|4.48|3.28|4.31|3.11|0
1717085100000|2024-05-30 16:05:00|4.31|3.11|4.34|3.14|4.36|3.16|4.26|3.06|0
1717085400000|2024-05-30 16:10:00|4.33|3.13|4.29|3.09|4.35|3.15|4.29|3.09|0
1717085700000|2024-05-30 16:15:00|4.3|3.1|4.25|3.05|4.3|3.1|4.24|3.04|0
1717086000000|2024-05-30 16:20:00|4.24|3.04|4.25|3.05|4.32|3.12|4.21|3.01|0
1717086300000|2024-05-30 16:25:00|4.26|3.06|4.35|3.15|4.38|3.18|4.24|3.04|0
1717086600000|2024-05-30 16:30:00|4.36|3.16|4.23|3.03|4.37|3.17|4.23|3.03|0
1717086900000|2024-05-30 16:35:00|4.22|3.02|4.23|3.03|4.26|3.06|4.19|2.99|0
1717087200000|2024-05-30 16:40:00|4.24|3.04|4.24|3.04|4.26|3.06|4.22|3.02|0
1717087500000|2024-05-30 16:45:00|4.25|3.05|4.25|3.05|4.27|3.07|4.17|2.97|0
1717087800000|2024-05-30 16:50:00|4.26|3.06|4.19|2.99|4.28|3.08|4.14|2.94|0
1717088100000|2024-05-30 16:55:00|4.18|2.98|4.15|2.95|4.21|3.01|4.15|2.95|0
1717088400000|2024-05-30 17:00:00|4.14|2.94|4.16|2.96|4.19|2.99|4.05|2.85|0
1717088700000|2024-05-30 17:05:00|4.17|2.97|4.11|2.91|4.17|2.97|4.06|2.86|0
1717089000000|2024-05-30 17:10:00|4.1|2.9|4.04|2.84|4.11|2.91|4|2.8|0
1717089300000|2024-05-30 17:15:00|4.03|2.83|4.11|2.91|4.13|2.93|4.02|2.82|0
1717089600000|2024-05-30 17:20:00|4.12|2.92|4.05|2.85|4.13|2.93|4.04|2.84|0
1717089900000|2024-05-30 17:25:00|4.06|2.86|4.04|2.84|4.09|2.89|4.04|2.84|0
1717090200000|2024-05-30 17:30:00|4.03|2.83|4.06|2.86|4.06|2.86|4.01|2.81|0
1717090500000|2024-05-30 17:35:00|4.07|2.87|4.05|2.85|4.09|2.89|4.02|2.82|0
1717090800000|2024-05-30 17:40:00|4.04|2.84|4.01|2.81|4.04|2.84|3.97|2.77|0
1717091100000|2024-05-30 17:45:00|4|2.8|4.09|2.89|4.1|2.9|3.99|2.79|0
1717091400000|2024-05-30 17:50:00|4.1|2.9|4.1|2.9|4.16|2.96|4.09|2.89|0
1717091700000|2024-05-30 17:55:00|4.11|2.91|4.09|2.89|4.15|2.95|4.09|2.89|0
1717092000000|2024-05-30 18:00:00|4.13|2.93|4.19|2.99|4.19|2.99|4.07|2.87|0
1717092300000|2024-05-30 18:05:00|4.18|2.98|4.15|2.95|4.2|3|4.14|2.94|0
1717092600000|2024-05-30 18:10:00|4.16|2.96|4.21|3.01|4.22|3.02|4.15|2.95|0
1717092900000|2024-05-30 18:15:00|4.2|3|4.24|3.04|4.43|3.23|4.19|2.99|0
1717093200000|2024-05-30 18:20:00|4.25|3.05|4.28|3.08|4.34|3.14|4.21|3.01|0
1717093500000|2024-05-30 18:25:00|4.29|3.09|4.26|3.06|4.37|3.17|4.25|3.05|0
1717093800000|2024-05-30 18:30:00|4.25|3.05|4.24|3.04|4.27|3.07|4.17|2.97|0
1717094100000|2024-05-30 18:35:00|4.27|3.07|4.34|3.14|4.36|3.16|4.26|3.06|0
1717094400000|2024-05-30 18:40:00|4.35|3.15|4.33|3.13|4.37|3.17|4.3|3.1|0
1717094700000|2024-05-30 18:45:00|4.34|3.14|4.35|3.15|4.38|3.18|4.28|3.08|0
1717095000000|2024-05-30 18:50:00|4.34|3.14|4.34|3.14|4.35|3.15|4.26|3.06|0
1717095300000|2024-05-30 18:55:00|4.33|3.13|4.28|3.08|4.35|3.15|4.27|3.07|0
1717095600000|2024-05-30 19:00:00|4.29|3.09|4.35|3.15|4.37|3.17|4.24|3.04|0
1717095900000|2024-05-30 19:05:00|4.34|3.14|4.36|3.16|4.39|3.19|4.28|3.08|0
1717096200000|2024-05-30 19:10:00|4.37|3.17|4.35|3.15|4.4|3.2|4.34|3.14|0
1717096500000|2024-05-30 19:15:00|4.34|3.14|4.38|3.18|4.38|3.18|4.3|3.1|0
1717096800000|2024-05-30 19:20:00|4.42|3.22|4.66|3.46|4.66|3.46|4.38|3.18|0
1717097100000|2024-05-30 19:25:00|4.65|3.45|4.49|3.29|4.68|3.48|4.48|3.28|0
1717097400000|2024-05-30 19:30:00|4.48|3.28|5.16|3.96|5.16|3.96|4.38|3.18|0
1717097700000|2024-05-30 19:35:00|5.17|3.97|4.66|3.46|5.19|3.99|4.59|3.39|0
1717098000000|2024-05-30 19:40:00|4.65|3.45|4.7|3.5|4.76|3.56|4.6|3.4|0
1717098300000|2024-05-30 19:45:00|4.72|3.52|5.03|3.83|5.11|3.91|4.72|3.52|0
1717098600000|2024-05-30 19:50:00|5.06|3.86|5.06|3.86|5.45|4.25|4.99|3.79|0
1717098900000|2024-05-30 19:55:00|5.02|3.82|4.97|3.77|5.17|3.97|4.9|3.7|0
1717099200000|2024-05-30 20:00:00|5.07|3.87|4.7|3.5|5.2|4|4.65|3.45|0
1717099500000|2024-05-30 20:05:00|4.68|3.48|4.91|3.71|4.93|3.73|4.67|3.47|0
1717099800000|2024-05-30 20:10:00|4.88|3.68|4.94|3.74|4.95|3.75|4.86|3.66|0
1717100100000|2024-05-30 20:15:00|5.03|3.63|5.04|3.64|5.04|3.64|4.95|3.55|0
1717100400000|2024-05-30 20:20:00|5.03|3.63|4.92|3.52|5.04|3.64|4.92|3.52|0
1717100700000|2024-05-30 20:25:00|4.91|3.51|4.81|3.41|4.92|3.52|4.81|3.41|0
1717101000000|2024-05-30 20:30:00|4.8|3.4|4.85|3.45|4.86|3.46|4.79|3.39|0
1717101300000|2024-05-30 20:35:00|4.84|3.44|4.84|3.44|4.88|3.48|4.81|3.41|0
1717101600000|2024-05-30 20:40:00|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1717101900000|2024-05-30 20:45:00|4.85|3.45|4.88|3.48|4.88|3.48|4.85|3.45|0
1717102200000|2024-05-30 20:50:00|4.87|3.47|4.85|3.45|4.89|3.49|4.84|3.44|0
1717102500000|2024-05-30 20:55:00|4.86|3.46|4.78|3.38|4.86|3.46|4.76|3.36|0
1717102800000|2024-05-30 21:00:00|4.79|3.39|4.76|3.36|4.8|3.4|4.76|3.36|0
1717103100000|2024-05-30 21:05:00|4.81|3.41|4.87|3.47|4.87|3.47|4.78|3.38|0
1717103400000|2024-05-30 21:10:00|4.9|3.5|4.86|3.46|4.91|3.51|4.85|3.45|0
1717103700000|2024-05-30 21:15:00|4.85|3.45|4.82|3.42|4.85|3.45|4.82|3.42|0
1717104000000|2024-05-30 21:20:00|4.83|3.43|4.83|3.43|4.84|3.44|4.82|3.42|0
1717104300000|2024-05-30 21:25:00|4.82|3.42|4.83|3.43|4.84|3.44|4.82|3.42|0
1717104600000|2024-05-30 21:30:00|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1717105200000|2024-05-30 21:40:00|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1717105500000|2024-05-30 21:45:00|4.8|3.4|4.81|3.41|4.81|3.41|4.79|3.39|0
1717105800000|2024-05-30 21:50:00|4.82|3.42|4.85|3.45|4.88|3.48|4.82|3.42|0
1717106100000|2024-05-30 21:55:00|4.84|3.44|4.79|3.39|4.84|3.44|4.78|3.38|0
1717106400000|2024-05-30 22:00:00|4.83|3.43|4.83|3.43|4.92|3.52|4.78|3.38|0
1717106700000|2024-05-30 22:05:00|4.84|3.44|4.94|3.54|4.98|3.58|4.83|3.43|0
1717107000000|2024-05-30 22:10:00|4.95|3.55|4.93|3.53|4.96|3.56|4.91|3.51|0
1717107300000|2024-05-30 22:15:00|4.92|3.52|4.98|3.58|4.98|3.58|4.91|3.51|0
1717107600000|2024-05-30 22:20:00|4.97|3.57|4.94|3.54|4.99|3.59|4.92|3.52|0
1717107900000|2024-05-30 22:25:00|4.93|3.53|4.94|3.54|4.95|3.55|4.92|3.52|0
1717108200000|2024-05-30 22:30:00|4.93|3.53|4.89|3.49|4.93|3.53|4.89|3.49|0
1717108500000|2024-05-30 22:35:00|4.88|3.48|4.87|3.47|4.88|3.48|4.86|3.46|0
1717108800000|2024-05-30 22:40:00|4.86|3.46|4.85|3.45|4.87|3.47|4.84|3.44|0
1717109100000|2024-05-30 22:45:00|4.86|3.46|4.87|3.47|4.87|3.47|4.85|3.45|0
1717109400000|2024-05-30 22:50:00|4.89|3.49|4.9|3.5|4.91|3.51|4.89|3.49|0
1717109700000|2024-05-30 22:55:00|4.91|3.51|4.9|3.5|4.91|3.51|4.89|3.49|0
1717110000000|2024-05-30 23:00:00|4.91|3.51|4.92|3.52|4.93|3.53|4.89|3.49|0
1717110300000|2024-05-30 23:05:00|4.91|3.51|4.88|3.48|4.91|3.51|4.86|3.46|0
1717110600000|2024-05-30 23:10:00|4.89|3.49|4.89|3.49|4.91|3.51|4.89|3.49|0
1717110900000|2024-05-30 23:15:00|4.9|3.5|4.95|3.55|4.95|3.55|4.9|3.5|0
1717111200000|2024-05-30 23:20:00|4.94|3.54|4.94|3.54|4.96|3.56|4.94|3.54|0
1717111500000|2024-05-30 23:25:00|4.93|3.53|4.92|3.52|4.95|3.55|4.92|3.52|0
1717111800000|2024-05-30 23:30:00|4.91|3.51|4.9|3.5|4.91|3.51|4.86|3.46|0
1717112100000|2024-05-30 23:35:00|4.89|3.49|4.93|3.53|4.95|3.55|4.89|3.49|0
1717112400000|2024-05-30 23:40:00|4.92|3.52|4.95|3.55|4.97|3.57|4.91|3.51|0
1717112700000|2024-05-30 23:45:00|4.96|3.56|4.98|3.58|4.98|3.58|4.94|3.54|0
1717113000000|2024-05-30 23:50:00|4.99|3.59|4.94|3.54|5.01|3.61|4.93|3.53|0
1717113300000|2024-05-30 23:55:00|4.95|3.55|4.97|3.57|4.99|3.59|4.94|3.54|0
1717113600000|2024-05-31 00:00:00|4.95|3.55|4.94|3.54|4.98|3.58|4.9|3.5|0
1717113900000|2024-05-31 00:05:00|4.93|3.53|4.98|3.58|4.99|3.59|4.92|3.52|0
1717114200000|2024-05-31 00:10:00|4.97|3.57|5.16|3.76|5.24|3.84|4.96|3.56|0
1717114500000|2024-05-31 00:15:00|5.08|3.88|5.05|3.85|5.12|3.92|5.05|3.85|0
1717114800000|2024-05-31 00:20:00|5.06|3.86|5.07|3.87|5.1|3.9|5.01|3.81|0
1717115100000|2024-05-31 00:25:00|5.06|3.86|5.04|3.84|5.07|3.87|4.98|3.78|0
1717115400000|2024-05-31 00:30:00|5.03|3.83|5.24|4.04|5.24|4.04|4.99|3.79|0
1717115700000|2024-05-31 00:35:00|5.25|4.05|5.29|4.09|5.32|4.12|5.23|4.03|0
1717116000000|2024-05-31 00:40:00|5.28|4.08|5.28|4.08|5.31|4.11|5.26|4.06|0
1717116300000|2024-05-31 00:45:00|5.27|4.07|5.32|4.12|5.33|4.13|5.26|4.06|0
1717116600000|2024-05-31 00:50:00|5.31|4.11|5.24|4.04|5.33|4.13|5.23|4.03|0
1717116900000|2024-05-31 00:55:00|5.23|4.03|5.13|3.93|5.24|4.04|5.13|3.93|0
1717117200000|2024-05-31 01:00:00|5.12|3.92|5.03|3.83|5.14|3.94|4.95|3.75|0
1717117500000|2024-05-31 01:05:00|5.04|3.84|5.05|3.85|5.09|3.89|5.03|3.83|0
1717117800000|2024-05-31 01:10:00|5.06|3.86|5|3.8|5.06|3.86|4.97|3.77|0
1717118100000|2024-05-31 01:15:00|5.01|3.81|5.04|3.84|5.06|3.86|5|3.8|0
1717118400000|2024-05-31 01:20:00|5.05|3.85|5|3.8|5.06|3.86|4.99|3.79|0
1717118700000|2024-05-31 01:25:00|5.01|3.81|4.99|3.79|5.01|3.81|4.97|3.77|0
1717119000000|2024-05-31 01:30:00|5|3.8|4.98|3.78|5.02|3.82|4.97|3.77|0
1717119300000|2024-05-31 01:35:00|4.99|3.79|4.95|3.75|5|3.8|4.93|3.73|0
1717119600000|2024-05-31 01:40:00|4.96|3.76|4.99|3.79|5|3.8|4.95|3.75|0
1717119900000|2024-05-31 01:45:00|5|3.8|5.02|3.82|5.02|3.82|4.98|3.78|0
1717120200000|2024-05-31 01:50:00|5.03|3.83|4.95|3.75|5.04|3.84|4.92|3.72|0
1717120500000|2024-05-31 01:55:00|4.94|3.74|4.93|3.73|4.97|3.77|4.92|3.72|0
1717120800000|2024-05-31 02:00:00|4.92|3.72|4.91|3.71|4.94|3.74|4.9|3.7|0
1717121100000|2024-05-31 02:05:00|4.92|3.72|4.95|3.75|4.95|3.75|4.91|3.71|0
1717121400000|2024-05-31 02:10:00|4.96|3.76|4.95|3.75|4.97|3.77|4.94|3.74|0
1717121700000|2024-05-31 02:15:00|4.94|3.74|4.91|3.71|4.97|3.77|4.89|3.69|0
1717122000000|2024-05-31 02:20:00|4.92|3.72|4.91|3.71|4.94|3.74|4.91|3.71|0
1717122300000|2024-05-31 02:25:00|4.92|3.72|4.95|3.75|4.95|3.75|4.9|3.7|0
1717122600000|2024-05-31 02:30:00|4.94|3.74|4.97|3.77|4.98|3.78|4.94|3.74|0
1717122900000|2024-05-31 02:35:00|4.98|3.78|5.02|3.82|5.02|3.82|4.97|3.77|0
1717123200000|2024-05-31 02:40:00|5.03|3.83|5.01|3.81|5.03|3.83|5|3.8|0
1717123500000|2024-05-31 02:45:00|5.02|3.82|5.06|3.86|5.11|3.91|5.01|3.81|0
1717123800000|2024-05-31 02:50:00|5.05|3.85|5.04|3.84|5.09|3.89|5.02|3.82|0
1717124100000|2024-05-31 02:55:00|5.03|3.83|5.1|3.9|5.1|3.9|5.03|3.83|0
1717124400000|2024-05-31 03:00:00|5.09|3.89|5.04|3.84|5.09|3.89|5.04|3.84|0
1717124700000|2024-05-31 03:05:00|5.05|3.85|5.02|3.82|5.06|3.86|5.01|3.81|0
1717125000000|2024-05-31 03:10:00|5.01|3.81|5.03|3.83|5.04|3.84|5|3.8|0
1717125300000|2024-05-31 03:15:00|5.04|3.84|4.99|3.79|5.06|3.86|4.99|3.79|0
1717125600000|2024-05-31 03:20:00|4.98|3.78|4.92|3.72|4.99|3.79|4.91|3.71|0
1717125900000|2024-05-31 03:25:00|4.91|3.71|4.83|3.63|4.92|3.72|4.83|3.63|0
1717126200000|2024-05-31 03:30:00|4.82|3.62|4.81|3.61|4.84|3.64|4.78|3.58|0
1717126500000|2024-05-31 03:35:00|4.8|3.6|4.81|3.61|4.82|3.62|4.8|3.6|0
1717126800000|2024-05-31 03:40:00|4.82|3.62|4.86|3.66|4.86|3.66|4.82|3.62|0
1717127100000|2024-05-31 03:45:00|4.85|3.65|4.84|3.64|4.86|3.66|4.84|3.64|0
1717127400000|2024-05-31 03:50:00|4.83|3.63|4.8|3.6|4.85|3.65|4.79|3.59|0
1717127700000|2024-05-31 03:55:00|4.81|3.61|4.81|3.61|4.83|3.63|4.79|3.59|0
1717128000000|2024-05-31 04:00:00|4.82|3.62|4.83|3.63|4.83|3.63|4.81|3.61|0
1717128300000|2024-05-31 04:05:00|4.84|3.64|4.86|3.66|4.86|3.66|4.83|3.63|0
1717128600000|2024-05-31 04:10:00|4.85|3.65|4.86|3.66|4.86|3.66|4.84|3.64|0
1717128900000|2024-05-31 04:15:00|4.87|3.67|4.88|3.68|4.89|3.69|4.85|3.65|0
1717129200000|2024-05-31 04:20:00|4.87|3.67|4.86|3.66|4.87|3.67|4.85|3.65|0
1717129500000|2024-05-31 04:25:00|4.87|3.67|4.87|3.67|4.88|3.68|4.86|3.66|0
1717129800000|2024-05-31 04:30:00|4.88|3.68|4.9|3.7|4.9|3.7|4.87|3.67|0
1717130100000|2024-05-31 04:35:00|4.91|3.71|4.92|3.72|4.93|3.73|4.9|3.7|0
1717130400000|2024-05-31 04:40:00|4.91|3.71|4.91|3.71|4.93|3.73|4.91|3.71|0
1717130700000|2024-05-31 04:45:00|4.92|3.72|4.89|3.69|4.92|3.72|4.88|3.68|0
1717131000000|2024-05-31 04:50:00|4.88|3.68|4.86|3.66|4.89|3.69|4.86|3.66|0
1717131300000|2024-05-31 04:55:00|4.87|3.67|4.86|3.66|4.87|3.67|4.85|3.65|0
1717131600000|2024-05-31 05:00:00|4.87|3.67|4.86|3.66|4.91|3.71|4.84|3.64|0
1717131900000|2024-05-31 05:05:00|4.85|3.65|4.78|3.58|4.86|3.66|4.78|3.58|0
1717132200000|2024-05-31 05:10:00|4.77|3.57|4.76|3.56|4.79|3.59|4.76|3.56|0
1717132500000|2024-05-31 05:15:00|4.75|3.55|4.78|3.58|4.79|3.59|4.74|3.54|0
1717132800000|2024-05-31 05:20:00|4.77|3.57|4.79|3.59|4.79|3.59|4.77|3.57|0
1717133100000|2024-05-31 05:25:00|4.8|3.6|4.85|3.65|4.86|3.66|4.8|3.6|0
1717133400000|2024-05-31 05:30:00|4.84|3.64|4.84|3.64|4.87|3.67|4.82|3.62|0
1717133700000|2024-05-31 05:35:00|4.85|3.65|4.9|3.7|4.91|3.71|4.82|3.62|0
1717134000000|2024-05-31 05:40:00|4.89|3.69|4.84|3.64|4.89|3.69|4.8|3.6|0
1717134300000|2024-05-31 05:45:00|4.83|3.63|4.84|3.64|4.85|3.65|4.82|3.62|0
1717134600000|2024-05-31 05:50:00|4.85|3.65|4.87|3.67|4.9|3.7|4.84|3.64|0
1717134900000|2024-05-31 05:55:00|4.86|3.66|4.94|3.74|4.95|3.75|4.86|3.66|0
1717135200000|2024-05-31 06:00:00|4.95|3.75|4.87|3.67|4.95|3.75|4.87|3.67|0
1717135500000|2024-05-31 06:05:00|4.86|3.66|4.82|3.62|4.86|3.66|4.79|3.59|0
1717135800000|2024-05-31 06:10:00|4.83|3.63|4.84|3.64|4.85|3.65|4.81|3.61|0
1717136100000|2024-05-31 06:15:00|4.83|3.63|4.85|3.65|4.85|3.65|4.82|3.62|0
1717136400000|2024-05-31 06:20:00|4.84|3.64|4.84|3.64|4.9|3.7|4.84|3.64|0
1717136700000|2024-05-31 06:25:00|4.85|3.65|4.85|3.65|4.86|3.66|4.81|3.61|0
1717137000000|2024-05-31 06:30:00|4.86|3.66|4.83|3.63|4.87|3.67|4.8|3.6|0
1717137300000|2024-05-31 06:35:00|4.82|3.62|4.82|3.62|4.82|3.62|4.79|3.59|0
1717137600000|2024-05-31 06:40:00|4.81|3.61|4.83|3.63|4.84|3.64|4.8|3.6|0
1717137900000|2024-05-31 06:45:00|4.84|3.64|4.8|3.6|4.84|3.64|4.77|3.57|0
1717138200000|2024-05-31 06:50:00|4.79|3.59|4.77|3.57|4.8|3.6|4.76|3.56|0
1717138500000|2024-05-31 06:55:00|4.78|3.58|4.81|3.61|4.81|3.61|4.76|3.56|0
1717138800000|2024-05-31 07:00:00|4.78|3.58|4.78|3.58|4.79|3.59|4.72|3.52|0
1717139100000|2024-05-31 07:05:00|4.79|3.59|4.7|3.5|4.79|3.59|4.69|3.49|0
1717139400000|2024-05-31 07:10:00|4.69|3.49|4.68|3.48|4.74|3.54|4.68|3.48|0
1717139700000|2024-05-31 07:15:00|4.7|3.5|4.71|3.51|4.78|3.58|4.7|3.5|0
1717140000000|2024-05-31 07:20:00|4.72|3.52|4.85|3.65|4.86|3.66|4.71|3.51|0
1717140300000|2024-05-31 07:25:00|4.86|3.66|4.84|3.64|5.39|4.19|4.77|3.57|0
1717140600000|2024-05-31 07:30:00|4.85|3.65|4.81|3.61|4.85|3.65|4.79|3.59|0
1717140900000|2024-05-31 07:35:00|4.8|3.6|4.88|3.68|4.89|3.69|4.79|3.59|0
1717141200000|2024-05-31 07:40:00|4.87|3.67|4.83|3.63|4.91|3.71|4.82|3.62|0
1717141500000|2024-05-31 07:45:00|4.84|3.64|4.84|3.64|4.87|3.67|4.83|3.63|0
1717141800000|2024-05-31 07:50:00|4.83|3.63|4.87|3.67|4.9|3.7|4.81|3.61|0
1717142100000|2024-05-31 07:55:00|4.86|3.66|4.85|3.65|4.9|3.7|4.85|3.65|0
1717142400000|2024-05-31 08:00:00|4.86|3.66|4.79|3.59|4.87|3.67|4.77|3.57|0
1717142700000|2024-05-31 08:05:00|4.81|3.61|4.67|3.47|4.81|3.61|4.67|3.47|0
1717143000000|2024-05-31 08:10:00|4.68|3.48|4.63|3.43|4.69|3.49|4.6|3.4|0
1717143300000|2024-05-31 08:15:00|4.64|3.44|4.6|3.4|4.65|3.45|4.58|3.38|0
1717143600000|2024-05-31 08:20:00|4.59|3.39|4.57|3.37|4.63|3.43|4.57|3.37|0
1717143900000|2024-05-31 08:25:00|4.58|3.38|4.56|3.36|4.6|3.4|4.55|3.35|0
1717144200000|2024-05-31 08:30:00|4.55|3.35|4.6|3.4|4.6|3.4|4.54|3.34|0
1717144500000|2024-05-31 08:35:00|4.59|3.39|4.61|3.41|4.62|3.42|4.57|3.37|0
1717144800000|2024-05-31 08:40:00|4.6|3.4|4.6|3.4|4.61|3.41|4.58|3.38|0
1717145100000|2024-05-31 08:45:00|4.61|3.41|4.62|3.42|4.63|3.43|4.59|3.39|0
1717145400000|2024-05-31 08:50:00|4.63|3.43|4.67|3.47|4.68|3.48|4.63|3.43|0
1717145700000|2024-05-31 08:55:00|4.66|3.46|4.72|3.52|4.74|3.54|4.66|3.46|0
1717146000000|2024-05-31 09:00:00|4.73|3.53|4.82|3.62|4.82|3.62|4.72|3.52|0
1717146300000|2024-05-31 09:05:00|4.83|3.63|4.82|3.62|4.86|3.66|4.78|3.58|0
1717146600000|2024-05-31 09:10:00|4.81|3.61|4.81|3.61|4.83|3.63|4.77|3.57|0
1717146900000|2024-05-31 09:15:00|4.82|3.62|4.81|3.61|4.83|3.63|4.79|3.59|0
1717147200000|2024-05-31 09:20:00|4.8|3.6|4.85|3.65|4.87|3.67|4.79|3.59|0
1717147500000|2024-05-31 09:25:00|4.84|3.64|4.75|3.55|4.86|3.66|4.75|3.55|0
1717147800000|2024-05-31 09:30:00|4.74|3.54|4.77|3.57|4.79|3.59|4.7|3.5|0
1717148100000|2024-05-31 09:35:00|4.78|3.58|4.77|3.57|4.8|3.6|4.75|3.55|0
1717148400000|2024-05-31 09:40:00|4.78|3.58|4.83|3.63|4.83|3.63|4.78|3.58|0
1717148700000|2024-05-31 09:45:00|4.84|3.64|4.83|3.63|4.84|3.64|4.78|3.58|0
1717149000000|2024-05-31 09:50:00|4.82|3.62|4.78|3.58|4.82|3.62|4.75|3.55|0
1717149300000|2024-05-31 09:55:00|4.77|3.57|4.79|3.59|4.8|3.6|4.76|3.56|0
1717149600000|2024-05-31 10:00:00|4.78|3.58|4.72|3.52|4.79|3.59|4.72|3.52|0
1717149900000|2024-05-31 10:05:00|4.71|3.51|4.81|3.61|4.81|3.61|4.7|3.5|0
1717150200000|2024-05-31 10:10:00|4.82|3.62|4.84|3.64|4.86|3.66|4.8|3.6|0
1717150500000|2024-05-31 10:15:00|4.85|3.65|4.73|3.53|4.93|3.73|4.71|3.51|0
1717150800000|2024-05-31 10:20:00|4.72|3.52|4.77|3.57|4.77|3.57|4.7|3.5|0
1717151100000|2024-05-31 10:25:00|4.78|3.58|4.74|3.54|4.81|3.61|4.72|3.52|0
1717151400000|2024-05-31 10:30:00|4.73|3.53|4.81|3.61|4.87|3.67|4.71|3.51|0
1717151700000|2024-05-31 10:35:00|4.82|3.62|4.79|3.59|4.85|3.65|4.76|3.56|0
1717152000000|2024-05-31 10:40:00|4.78|3.58|4.74|3.54|4.78|3.58|4.71|3.51|0
1717152300000|2024-05-31 10:45:00|4.75|3.55|4.83|3.63|4.84|3.64|4.75|3.55|0
1717152600000|2024-05-31 10:50:00|4.84|3.64|5|3.8|5.06|3.86|4.84|3.64|0
1717152900000|2024-05-31 10:55:00|5.01|3.81|4.73|3.53|5.01|3.81|4.73|3.53|0
1717153200000|2024-05-31 11:00:00|4.72|3.52|4.77|3.57|4.81|3.61|4.7|3.5|0
1717153500000|2024-05-31 11:05:00|4.78|3.58|4.75|3.55|4.78|3.58|4.72|3.52|0
1717153800000|2024-05-31 11:10:00|4.76|3.56|4.62|3.42|4.76|3.56|4.62|3.42|0
1717154100000|2024-05-31 11:15:00|4.63|3.43|4.67|3.47|4.67|3.47|4.62|3.42|0
1717154400000|2024-05-31 11:20:00|4.68|3.48|4.67|3.47|4.72|3.52|4.65|3.45|0
1717154700000|2024-05-31 11:25:00|4.68|3.48|4.63|3.43|4.71|3.51|4.63|3.43|0
1717155000000|2024-05-31 11:30:00|4.64|3.44|4.6|3.4|4.65|3.45|4.6|3.4|0
1717155300000|2024-05-31 11:35:00|4.59|3.39|4.56|3.36|4.63|3.43|4.56|3.36|0
1717155600000|2024-05-31 11:40:00|4.55|3.35|4.51|3.31|4.59|3.39|4.48|3.28|0
1717155900000|2024-05-31 11:45:00|4.5|3.3|4.47|3.27|4.5|3.3|4.46|3.26|0
1717156200000|2024-05-31 11:50:00|4.46|3.26|4.45|3.25|4.5|3.3|4.43|3.23|0
1717156500000|2024-05-31 11:55:00|4.46|3.26|4.34|3.14|4.47|3.27|4.32|3.12|0
1717156800000|2024-05-31 12:00:00|4.37|3.17|4.35|3.15|4.39|3.19|4.32|3.12|0
1717157100000|2024-05-31 12:05:00|4.37|3.17|4.3|3.1|4.37|3.17|4.28|3.08|0
1717157400000|2024-05-31 12:10:00|4.31|3.11|4.34|3.14|4.36|3.16|4.28|3.08|0
1717157700000|2024-05-31 12:15:00|4.35|3.15|4.35|3.15|4.37|3.17|4.33|3.13|0
1717158000000|2024-05-31 12:20:00|4.36|3.16|4.29|3.09|4.36|3.16|4.26|3.06|0
1717158300000|2024-05-31 12:25:00|4.3|3.1|4.26|3.06|4.32|3.12|4.2|3|0
1717158600000|2024-05-31 12:30:00|4.13|2.93|3.89|2.69|4.35|3.15|3.87|2.67|0
1717158900000|2024-05-31 12:35:00|3.82|2.62|3.74|2.54|3.86|2.66|3.72|2.52|0
1717159200000|2024-05-31 12:40:00|3.75|2.55|3.67|2.47|3.8|2.6|3.64|2.44|0
1717159500000|2024-05-31 12:45:00|3.7|2.5|3.69|2.49|3.74|2.54|3.67|2.47|0
1717159800000|2024-05-31 12:50:00|3.68|2.48|3.68|2.48|3.74|2.54|3.66|2.46|0
1717160100000|2024-05-31 12:55:00|3.67|2.47|3.74|2.54|3.75|2.55|3.65|2.45|0
1717160400000|2024-05-31 13:00:00|3.98|2.78|3.84|2.64|3.98|2.78|3.76|2.56|0
1717160700000|2024-05-31 13:05:00|3.83|2.63|3.84|2.64|3.87|2.67|3.82|2.62|0
1717161000000|2024-05-31 13:10:00|3.83|2.63|3.76|2.56|3.86|2.66|3.76|2.56|0
1717161300000|2024-05-31 13:15:00|3.77|2.57|3.89|2.69|3.9|2.7|3.76|2.56|0
1717161600000|2024-05-31 13:20:00|3.88|2.68|3.9|2.7|3.91|2.71|3.86|2.66|0
1717161900000|2024-05-31 13:25:00|3.91|2.71|4.07|2.87|4.1|2.9|3.89|2.69|0
1717162200000|2024-05-31 13:30:00|4.08|2.88|4.11|2.91|4.15|2.95|3.99|2.79|0
1717162500000|2024-05-31 13:35:00|4.1|2.9|3.84|2.64|4.1|2.9|3.83|2.63|0
1717162800000|2024-05-31 13:40:00|3.82|2.62|3.72|2.52|3.86|2.66|3.68|2.48|0
1717163100000|2024-05-31 13:45:00|3.7|2.5|3.82|2.62|3.9|2.7|3.61|2.41|0
1717163400000|2024-05-31 13:50:00|3.84|2.64|4|2.8|4.01|2.81|3.84|2.64|0
1717163700000|2024-05-31 13:55:00|4.01|2.81|4|2.8|4.07|2.87|3.93|2.73|0
1717164000000|2024-05-31 14:00:00|3.99|2.79|4.03|2.83|4.17|2.97|3.99|2.79|0
1717164300000|2024-05-31 14:05:00|4.04|2.84|4.03|2.83|4.08|2.88|3.99|2.79|0
1717164600000|2024-05-31 14:10:00|4.04|2.84|4.37|3.17|4.4|3.2|4.02|2.82|0
1717164900000|2024-05-31 14:15:00|4.36|3.16|4.19|2.99|4.51|3.31|3.72|2.52|0
1717165200000|2024-05-31 14:20:00|4.18|2.98|4.42|3.22|4.44|3.24|4.11|2.91|0
1717165500000|2024-05-31 14:25:00|4.39|3.19|4.37|3.17|4.39|3.19|4.22|3.02|0
1717165800000|2024-05-31 14:30:00|4.36|3.16|4.54|3.34|4.6|3.4|4.36|3.16|0
1717166100000|2024-05-31 14:35:00|4.53|3.33|4.84|3.64|5|3.8|4.53|3.33|0
1717166400000|2024-05-31 14:40:00|4.86|3.66|4.51|3.31|4.93|3.73|4.41|3.21|0
1717166700000|2024-05-31 14:45:00|4.49|3.29|4.54|3.34|4.56|3.36|4.42|3.22|0
1717167000000|2024-05-31 14:50:00|4.51|3.31|4.52|3.32|4.58|3.38|4.48|3.28|0
1717167300000|2024-05-31 14:55:00|4.54|3.34|4.5|3.3|4.6|3.4|4.4|3.2|0
1717167600000|2024-05-31 15:00:00|4.52|3.32|4.69|3.49|4.74|3.54|4.48|3.28|0
1717167900000|2024-05-31 15:05:00|4.68|3.48|4.62|3.42|4.76|3.56|4.6|3.4|0
1717168200000|2024-05-31 15:10:00|4.63|3.43|4.62|3.42|4.7|3.5|4.58|3.38|0
1717168500000|2024-05-31 15:15:00|4.59|3.39|4.75|3.55|4.76|3.56|4.58|3.38|0
1717168800000|2024-05-31 15:20:00|4.77|3.57|4.7|3.5|4.8|3.6|4.66|3.46|0
1717169100000|2024-05-31 15:25:00|4.71|3.51|4.77|3.57|4.79|3.59|4.71|3.51|0
1717169400000|2024-05-31 15:30:00|4.78|3.58|4.81|3.61|4.92|3.72|4.76|3.56|0
1717169700000|2024-05-31 15:35:00|4.82|3.62|4.85|3.65|4.86|3.66|4.71|3.51|0
1717170000000|2024-05-31 15:40:00|4.84|3.64|4.82|3.62|4.84|3.64|4.74|3.54|0
1717170300000|2024-05-31 15:45:00|4.83|3.63|4.8|3.6|4.83|3.63|4.73|3.53|0
1717170600000|2024-05-31 15:50:00|4.79|3.59|4.9|3.7|4.9|3.7|4.75|3.55|0
1717170900000|2024-05-31 15:55:00|4.89|3.69|4.89|3.69|4.94|3.74|4.86|3.66|0
1717171200000|2024-05-31 16:00:00|4.9|3.7|5.02|3.82|5.04|3.84|4.87|3.67|0
1717171500000|2024-05-31 16:05:00|5|3.8|5.03|3.83|5.05|3.85|4.98|3.78|0
1717171800000|2024-05-31 16:10:00|5.04|3.84|5.13|3.93|5.14|3.94|5.01|3.81|0
1717172100000|2024-05-31 16:15:00|5.14|3.94|5.24|4.04|5.28|4.08|5.12|3.92|0
1717172400000|2024-05-31 16:20:00|5.25|4.05|5.19|3.99|5.41|4.21|5.19|3.99|0
1717172700000|2024-05-31 16:25:00|5.2|4|5.23|4.03|5.28|4.08|5.19|3.99|0
1717173000000|2024-05-31 16:30:00|5.24|4.04|5.17|3.97|5.24|4.04|5.12|3.92|0
1717173300000|2024-05-31 16:35:00|5.18|3.98|5.1|3.9|5.26|4.06|5.1|3.9|0
1717173600000|2024-05-31 16:40:00|5.08|3.88|4.76|3.56|5.12|3.92|4.57|3.37|0
1717173900000|2024-05-31 16:45:00|4.75|3.55|4.78|3.58|4.83|3.63|4.7|3.5|0
1717174200000|2024-05-31 16:50:00|4.79|3.59|4.76|3.56|4.87|3.67|4.72|3.52|0
1717174500000|2024-05-31 16:55:00|4.75|3.55|4.69|3.49|4.78|3.58|4.68|3.48|0
1717174800000|2024-05-31 17:00:00|4.68|3.48|4.58|3.38|4.68|3.48|4.53|3.33|0
1717175100000|2024-05-31 17:05:00|4.59|3.39|4.48|3.28|4.61|3.41|4.48|3.28|0
1717175400000|2024-05-31 17:10:00|4.49|3.29|4.39|3.19|4.49|3.29|4.39|3.19|0
1717175700000|2024-05-31 17:15:00|4.42|3.22|4.42|3.22|4.6|3.4|4.32|3.12|0
1717176000000|2024-05-31 17:20:00|4.41|3.21|4.34|3.14|4.45|3.25|4.33|3.13|0
1717176300000|2024-05-31 17:25:00|4.33|3.13|4.29|3.09|4.34|3.14|4.25|3.05|0
1717176600000|2024-05-31 17:30:00|4.28|3.08|4.3|3.1|4.32|3.12|4.23|3.03|0
1717176900000|2024-05-31 17:35:00|4.29|3.09|4.37|3.17|4.37|3.17|4.27|3.07|0
1717177200000|2024-05-31 17:40:00|4.36|3.16|4.3|3.1|4.41|3.21|4.3|3.1|0
1717177500000|2024-05-31 17:45:00|4.32|3.12|4.24|3.04|4.32|3.12|4.23|3.03|0
1717177800000|2024-05-31 17:50:00|4.25|3.05|4.35|3.15|4.38|3.18|4.21|3.01|0
1717178100000|2024-05-31 17:55:00|4.34|3.14|4.27|3.07|4.34|3.14|4.26|3.06|0
1717178400000|2024-05-31 18:00:00|4.26|3.06|4.32|3.12|4.32|3.12|4.25|3.05|0
1717178700000|2024-05-31 18:05:00|4.31|3.11|4.28|3.08|4.35|3.15|4.25|3.05|0
1717179000000|2024-05-31 18:10:00|4.27|3.07|4.22|3.02|4.29|3.09|4.13|2.93|0
1717179300000|2024-05-31 18:15:00|4.2|3|4.13|2.93|4.2|3|4.11|2.91|0
1717179600000|2024-05-31 18:20:00|4.14|2.94|4.15|2.95|4.18|2.98|4.13|2.93|0
1717179900000|2024-05-31 18:25:00|4.16|2.96|4.27|3.07|4.28|3.08|4.13|2.93|0
1717180200000|2024-05-31 18:30:00|4.26|3.06|4.3|3.1|4.34|3.14|4.21|3.01|0
1717180500000|2024-05-31 18:35:00|4.29|3.09|4.18|2.98|4.29|3.09|4.17|2.97|0
1717180800000|2024-05-31 18:40:00|4.17|2.97|4.12|2.92|4.4|3.2|4.11|2.91|0
1717181100000|2024-05-31 18:45:00|4.13|2.93|4.23|3.03|4.25|3.05|4.1|2.9|0
1717181400000|2024-05-31 18:50:00|4.22|3.02|4.34|3.14|4.39|3.19|4.21|3.01|0
1717181700000|2024-05-31 18:55:00|4.33|3.13|4.2|3|4.34|3.14|4.16|2.96|0
1717182000000|2024-05-31 19:00:00|4.21|3.01|4.23|3.03|4.32|3.12|4.17|2.97|0
1717182300000|2024-05-31 19:05:00|4.22|3.02|4.05|2.85|4.22|3.02|4.03|2.83|0
1717182600000|2024-05-31 19:10:00|4.07|2.87|3.97|2.77|4.08|2.88|3.95|2.75|0
1717182900000|2024-05-31 19:15:00|3.99|2.79|3.96|2.76|4.03|2.83|3.96|2.76|0
1717183200000|2024-05-31 19:20:00|3.97|2.77|3.86|2.66|3.97|2.77|3.85|2.65|0
1717183500000|2024-05-31 19:25:00|3.85|2.65|3.93|2.73|3.93|2.73|3.79|2.59|0
1717183800000|2024-05-31 19:30:00|3.96|2.76|3.88|2.68|4.01|2.81|3.82|2.62|0
1717184100000|2024-05-31 19:35:00|3.87|2.67|3.85|2.65|3.88|2.68|3.83|2.63|0
1717184400000|2024-05-31 19:40:00|3.83|2.63|3.5|2.3|3.83|2.63|3.47|2.27|0
1717184700000|2024-05-31 19:45:00|3.48|2.28|3.41|2.21|4.06|2.86|3.4|2.2|0
1717185000000|2024-05-31 19:50:00|3.38|2.18|3.12|1.92|3.42|2.22|3.04|1.84|0
1717185300000|2024-05-31 19:55:00|3.1|1.9|2.75|1.55|3.1|1.9|2.74|1.54|0
1717185600000|2024-05-31 20:00:00|2.81|1.61|2.84|1.64|3.37|2.17|2.75|1.55|0
1717185900000|2024-05-31 20:05:00|2.87|1.67|3.04|1.84|3.06|1.86|2.87|1.67|0
1717186200000|2024-05-31 20:10:00|3.05|1.85|3|1.8|3.05|1.85|3|1.8|0
1717374000000|2024-06-03 00:20:00|2.31|1.11|2.3|1.1|2.32|1.12|2.29|1.09|0
1717374300000|2024-06-03 00:25:00|2.31|1.11|2.28|1.08|2.31|1.11|2.27|1.07|0
1717374600000|2024-06-03 00:30:00|2.29|1.09|2.28|1.08|2.3|1.1|2.28|1.08|0
1717374900000|2024-06-03 00:35:00|2.29|1.09|2.3|1.1|2.31|1.11|2.28|1.08|0
1717375200000|2024-06-03 00:40:00|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1717375500000|2024-06-03 00:45:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1717375800000|2024-06-03 00:50:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1717376100000|2024-06-03 00:55:00|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1717376400000|2024-06-03 01:00:00|2.31|1.11|2.31|1.11|2.31|1.11|2.29|1.09|0
1717376700000|2024-06-03 01:05:00|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1717377000000|2024-06-03 01:10:00|2.33|1.13|2.34|1.14|2.35|1.15|2.32|1.12|0
1717377300000|2024-06-03 01:15:00|2.35|1.15|2.34|1.14|2.35|1.15|2.33|1.13|0
1717377600000|2024-06-03 01:20:00|2.35|1.15|2.37|1.17|2.37|1.17|2.35|1.15|0
1717377900000|2024-06-03 01:25:00|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1717378200000|2024-06-03 01:30:00|2.37|1.17|2.39|1.19|2.39|1.19|2.36|1.16|0
1717378500000|2024-06-03 01:35:00|2.4|1.2|2.37|1.17|2.4|1.2|2.34|1.14|0
1717378800000|2024-06-03 01:40:00|2.36|1.16|2.34|1.14|2.37|1.17|2.33|1.13|0
1717379100000|2024-06-03 01:45:00|2.33|1.13|2.35|1.15|2.36|1.16|2.33|1.13|0
1717379400000|2024-06-03 01:50:00|2.34|1.14|2.36|1.16|2.36|1.16|2.34|1.14|0
1717379700000|2024-06-03 01:55:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1717380000000|2024-06-03 02:00:00|2.36|1.16|2.34|1.14|2.36|1.16|2.33|1.13|0
1717380300000|2024-06-03 02:05:00|2.33|1.13|2.32|1.12|2.33|1.13|2.31|1.11|0
1717380600000|2024-06-03 02:10:00|2.31|1.11|2.3|1.1|2.32|1.12|2.3|1.1|0
1717380900000|2024-06-03 02:15:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1717381200000|2024-06-03 02:20:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1717381500000|2024-06-03 02:25:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1717381800000|2024-06-03 02:30:00|2.31|1.11|2.31|1.11|2.32|1.12|2.3|1.1|0
1717382100000|2024-06-03 02:35:00|2.3|1.1|2.29|1.09|2.31|1.11|2.29|1.09|0
1717382400000|2024-06-03 02:40:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1717382700000|2024-06-03 02:45:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1717383000000|2024-06-03 02:50:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1717383300000|2024-06-03 02:55:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1717383600000|2024-06-03 03:00:00|2.27|1.07|2.28|1.08|2.29|1.09|2.27|1.07|0
1717383900000|2024-06-03 03:05:00|2.27|1.07|2.26|1.06|2.28|1.08|2.26|1.06|0
1717384200000|2024-06-03 03:10:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1717384500000|2024-06-03 03:15:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1717384800000|2024-06-03 03:20:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1717385100000|2024-06-03 03:25:00|2.29|1.09|2.3|1.1|2.3|1.1|2.28|1.08|0
1717385400000|2024-06-03 03:30:00|2.29|1.09|2.3|1.1|2.31|1.11|2.29|1.09|0
1717385700000|2024-06-03 03:35:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1717386000000|2024-06-03 03:40:00|2.28|1.08|2.29|1.09|2.3|1.1|2.28|1.08|0
1717386300000|2024-06-03 03:45:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1717386600000|2024-06-03 03:50:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1717386900000|2024-06-03 03:55:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1717387200000|2024-06-03 04:00:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1717387500000|2024-06-03 04:05:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1717387800000|2024-06-03 04:10:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1717388100000|2024-06-03 04:15:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1717388400000|2024-06-03 04:20:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1717388700000|2024-06-03 04:25:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1717389000000|2024-06-03 04:30:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1717389300000|2024-06-03 04:35:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1717389600000|2024-06-03 04:40:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1717389900000|2024-06-03 04:45:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1717390200000|2024-06-03 04:50:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1717390500000|2024-06-03 04:55:00|2.24|1.04|2.26|1.06|2.26|1.06|2.24|1.04|0
1717390800000|2024-06-03 05:00:00|2.27|1.07|2.27|1.07|2.27|1.07|2.25|1.05|0
1717391100000|2024-06-03 05:05:00|2.28|1.08|2.27|1.07|2.28|1.08|2.26|1.06|0
1717391400000|2024-06-03 05:10:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1717391700000|2024-06-03 05:15:00|2.25|1.05|2.25|1.05|2.26|1.06|2.24|1.04|0
1717392000000|2024-06-03 05:20:00|2.24|1.04|2.25|1.05|2.26|1.06|2.24|1.04|0
1717392300000|2024-06-03 05:25:00|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1717392600000|2024-06-03 05:30:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1717392900000|2024-06-03 05:35:00|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1717393200000|2024-06-03 05:40:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1717393500000|2024-06-03 05:45:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1717393800000|2024-06-03 05:50:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1717394100000|2024-06-03 05:55:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1717394400000|2024-06-03 06:00:00|2.28|1.08|2.26|1.06|2.28|1.08|2.25|1.05|0
1717394700000|2024-06-03 06:05:00|2.25|1.05|2.27|1.07|2.28|1.08|2.25|1.05|0
1717395000000|2024-06-03 06:10:00|2.28|1.08|2.29|1.09|2.31|1.11|2.27|1.07|0
1717395300000|2024-06-03 06:15:00|2.3|1.1|2.3|1.1|2.3|1.1|2.28|1.08|0
1717395600000|2024-06-03 06:20:00|2.29|1.09|2.27|1.07|2.3|1.1|2.27|1.07|0
1717395900000|2024-06-03 06:25:00|2.28|1.08|2.28|1.08|2.29|1.09|2.27|1.07|0
1717396200000|2024-06-03 06:30:00|2.29|1.09|2.26|1.06|2.29|1.09|2.25|1.05|0
1717396500000|2024-06-03 06:35:00|2.27|1.07|2.32|1.12|2.43|1.23|2.23|1.03|0
1717396800000|2024-06-03 06:40:00|2.31|1.11|2.38|1.18|2.38|1.18|2.31|1.11|0
1717397100000|2024-06-03 06:45:00|2.37|1.17|2.34|1.14|2.37|1.17|2.33|1.13|0
1717397400000|2024-06-03 06:50:00|2.33|1.13|2.37|1.17|2.37|1.17|2.33|1.13|0
1717397700000|2024-06-03 06:55:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1717398000000|2024-06-03 07:00:00|2.35|1.15|2.37|1.17|2.38|1.18|2.34|1.14|0
1717398300000|2024-06-03 07:05:00|2.36|1.16|2.36|1.16|2.38|1.18|2.35|1.15|0
1717398600000|2024-06-03 07:10:00|2.35|1.15|2.4|1.2|2.4|1.2|2.34|1.14|0
1717398900000|2024-06-03 07:15:00|2.41|1.21|2.45|1.25|2.47|1.27|2.41|1.21|0
1717399200000|2024-06-03 07:20:00|2.46|1.26|2.49|1.29|2.5|1.3|2.45|1.25|0
1717399500000|2024-06-03 07:25:00|2.48|1.28|2.49|1.29|2.5|1.3|2.47|1.27|0
1717399800000|2024-06-03 07:30:00|2.48|1.28|2.54|1.34|2.54|1.34|2.46|1.26|0
1717400100000|2024-06-03 07:35:00|2.53|1.33|2.5|1.3|2.55|1.35|2.48|1.28|0
1717400400000|2024-06-03 07:40:00|2.51|1.31|2.53|1.33|2.53|1.33|2.5|1.3|0
1717400700000|2024-06-03 07:45:00|2.52|1.32|2.49|1.29|2.53|1.33|2.47|1.27|0
1717401000000|2024-06-03 07:50:00|2.5|1.3|2.57|1.37|2.57|1.37|2.5|1.3|0
1717401300000|2024-06-03 07:55:00|2.56|1.36|2.55|1.35|2.57|1.37|2.51|1.31|0
1717401600000|2024-06-03 08:00:00|2.54|1.34|2.53|1.33|2.6|1.4|2.53|1.33|0
1717401900000|2024-06-03 08:05:00|2.54|1.34|2.53|1.33|2.55|1.35|2.5|1.3|0
1717402200000|2024-06-03 08:10:00|2.52|1.32|2.46|1.26|2.52|1.32|2.45|1.25|0
1717402500000|2024-06-03 08:15:00|2.47|1.27|2.47|1.27|2.5|1.3|2.46|1.26|0
1717402800000|2024-06-03 08:20:00|2.48|1.28|2.45|1.25|2.48|1.28|2.43|1.23|0
1717403100000|2024-06-03 08:25:00|2.44|1.24|2.43|1.23|2.45|1.25|2.41|1.21|0
1717403400000|2024-06-03 08:30:00|2.42|1.22|2.39|1.19|2.42|1.22|2.38|1.18|0
1717403700000|2024-06-03 08:35:00|2.4|1.2|2.42|1.22|2.42|1.22|2.38|1.18|0
1717404000000|2024-06-03 08:40:00|2.41|1.21|2.45|1.25|2.46|1.26|2.41|1.21|0
1717404300000|2024-06-03 08:45:00|2.46|1.26|2.39|1.19|2.46|1.26|2.39|1.19|0
1717404600000|2024-06-03 08:50:00|2.38|1.18|2.38|1.18|2.4|1.2|2.38|1.18|0
1717404900000|2024-06-03 08:55:00|2.37|1.17|2.41|1.21|2.41|1.21|2.36|1.16|0
1717405200000|2024-06-03 09:00:00|2.4|1.2|2.42|1.22|2.45|1.25|2.4|1.2|0
1717405500000|2024-06-03 09:05:00|2.41|1.21|2.39|1.19|2.42|1.22|2.39|1.19|0
1717405800000|2024-06-03 09:10:00|2.4|1.2|2.42|1.22|2.43|1.23|2.39|1.19|0
1717406100000|2024-06-03 09:15:00|2.41|1.21|2.44|1.24|2.45|1.25|2.41|1.21|0
1717406400000|2024-06-03 09:20:00|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1717406700000|2024-06-03 09:25:00|2.45|1.25|2.42|1.22|2.45|1.25|2.42|1.22|0
1717407000000|2024-06-03 09:30:00|2.43|1.23|2.41|1.21|2.43|1.23|2.4|1.2|0
1717407300000|2024-06-03 09:35:00|2.4|1.2|2.44|1.24|2.45|1.25|2.4|1.2|0
1717407600000|2024-06-03 09:40:00|2.45|1.25|2.46|1.26|2.46|1.26|2.43|1.23|0
1717407900000|2024-06-03 09:45:00|2.45|1.25|2.47|1.27|2.51|1.31|2.45|1.25|0
1717408200000|2024-06-03 09:50:00|2.48|1.28|2.43|1.23|2.49|1.29|2.43|1.23|0
1717408500000|2024-06-03 09:55:00|2.44|1.24|2.44|1.24|2.45|1.25|2.43|1.23|0
1717408800000|2024-06-03 10:00:00|2.43|1.23|2.54|1.34|2.55|1.35|2.42|1.22|0
1717409100000|2024-06-03 10:05:00|2.55|1.35|2.54|1.34|2.56|1.36|2.53|1.33|0
1717409400000|2024-06-03 10:10:00|2.55|1.35|2.53|1.33|2.55|1.35|2.52|1.32|0
1717409700000|2024-06-03 10:15:00|2.54|1.34|2.55|1.35|2.55|1.35|2.53|1.33|0
1717410000000|2024-06-03 10:20:00|2.54|1.34|2.54|1.34|2.56|1.36|2.53|1.33|0
1717410300000|2024-06-03 10:25:00|2.55|1.35|2.33|1.53|2.55|1.54|2.33|1.33|0
1717410600000|2024-06-03 10:30:00|2.32|1.52|2.32|1.52|2.35|1.55|2.3|1.5|0
1717410900000|2024-06-03 10:35:00|2.31|1.51|2.33|1.53|2.34|1.54|2.31|1.51|0
1717411200000|2024-06-03 10:40:00|2.34|1.54|2.34|1.54|2.35|1.55|2.33|1.53|0
1717411500000|2024-06-03 10:45:00|2.35|1.55|2.36|1.56|2.37|1.57|2.34|1.54|0
1717411800000|2024-06-03 10:50:00|2.37|1.57|2.36|1.56|2.37|1.57|2.35|1.55|0
1717412100000|2024-06-03 10:55:00|2.35|1.55|2.34|1.54|2.35|1.55|2.31|1.51|0
1717412400000|2024-06-03 11:00:00|2.33|1.53|2.31|1.51|2.33|1.53|2.29|1.49|0
1717412700000|2024-06-03 11:05:00|2.3|1.5|2.29|1.49|2.32|1.52|2.29|1.49|0
1717413000000|2024-06-03 11:10:00|2.28|1.48|2.27|1.47|2.29|1.49|2.25|1.45|0
1717413300000|2024-06-03 11:15:00|2.28|1.48|2.26|1.46|2.28|1.48|2.25|1.45|0
1717413600000|2024-06-03 11:20:00|2.25|1.45|2.31|1.51|2.31|1.51|2.25|1.45|0
1717413900000|2024-06-03 11:25:00|2.3|1.5|2.33|1.53|2.35|1.55|2.3|1.5|0
1717414200000|2024-06-03 11:30:00|2.32|1.52|2.29|1.49|2.32|1.52|2.25|1.45|0
1717414500000|2024-06-03 11:35:00|2.3|1.5|2.19|1.39|2.31|1.51|2.19|1.39|0
1717414800000|2024-06-03 11:40:00|2.18|1.38|2.15|1.35|2.18|1.38|2.14|1.34|0
1717415100000|2024-06-03 11:45:00|2.16|1.36|2.12|1.32|2.17|1.37|2.12|1.32|0
1717415400000|2024-06-03 11:50:00|2.13|1.33|2.13|1.33|2.15|1.35|2.12|1.32|0
1717415700000|2024-06-03 11:55:00|2.14|1.34|2.13|1.33|2.15|1.35|2.12|1.32|0
1717416000000|2024-06-03 12:00:00|2.12|1.32|2.14|1.34|2.15|1.35|2.11|1.31|0
1717416300000|2024-06-03 12:05:00|2.13|1.33|2.14|1.34|2.14|1.34|2.12|1.32|0
1717416600000|2024-06-03 12:10:00|2.13|1.33|2.11|1.31|2.13|1.33|2.11|1.31|0
1717416900000|2024-06-03 12:15:00|2.12|1.32|2.13|1.33|2.13|1.33|2.09|1.29|0
1717417200000|2024-06-03 12:20:00|2.12|1.32|2.11|1.31|2.13|1.33|2.1|1.3|0
1717417500000|2024-06-03 12:25:00|2.12|1.32|2.11|1.31|2.12|1.32|2.1|1.3|0
1717417800000|2024-06-03 12:30:00|2.12|1.32|2.16|1.36|2.16|1.36|2.11|1.31|0
1717418100000|2024-06-03 12:35:00|2.17|1.37|2.13|1.33|2.17|1.37|2.13|1.33|0
1717418400000|2024-06-03 12:40:00|2.12|1.32|2.11|1.31|2.13|1.33|2.09|1.29|0
1717418700000|2024-06-03 12:45:00|2.12|1.32|2.13|1.33|2.14|1.34|2.11|1.31|0
1717419000000|2024-06-03 12:50:00|2.12|1.32|2.14|1.34|2.14|1.34|2.11|1.31|0
1717419300000|2024-06-03 12:55:00|2.13|1.33|2.12|1.32|2.15|1.35|2.1|1.3|0
1717419600000|2024-06-03 13:00:00|2.11|1.31|2.08|1.28|2.12|1.32|2.07|1.27|0
1717419900000|2024-06-03 13:05:00|2.07|1.27|2.06|1.26|2.09|1.29|2.05|1.25|0
1717420200000|2024-06-03 13:10:00|2.05|1.25|2.08|1.28|2.09|1.29|2.05|1.25|0
1717420500000|2024-06-03 13:15:00|2.09|1.29|2.08|1.28|2.09|1.29|2.07|1.27|0
1717420800000|2024-06-03 13:20:00|2.09|1.29|2.03|1.23|2.09|1.29|2.01|1.21|0
1717421100000|2024-06-03 13:25:00|2.02|1.22|2.01|1.21|2.05|1.25|2.01|1.21|0
1717421400000|2024-06-03 13:30:00|2|1.2|2.08|1.28|2.13|1.33|2|1.2|0
1717421700000|2024-06-03 13:35:00|2.09|1.29|2.07|1.27|2.1|1.3|2.07|1.27|0
1717422000000|2024-06-03 13:40:00|2.06|1.26|2.09|1.29|2.09|1.29|2.02|1.22|0
1717422300000|2024-06-03 13:45:00|2.08|1.28|2.04|1.24|2.1|1.3|2.03|1.23|0
1717422600000|2024-06-03 13:50:00|2.03|1.23|2.14|1.34|2.14|1.34|2.03|1.23|0
1717422900000|2024-06-03 13:55:00|2.16|1.36|2.15|1.35|2.27|1.47|2.04|1.24|0
1717423200000|2024-06-03 14:00:00|2.02|1.22|2.18|1.38|2.22|1.42|1.98|1.18|0
1717423500000|2024-06-03 14:05:00|2.17|1.37|2.22|1.42|2.22|1.42|2.08|1.28|0
1717423800000|2024-06-03 14:10:00|2.21|1.41|2.1|1.3|2.23|1.43|2.1|1.3|0
1717424100000|2024-06-03 14:15:00|2.08|1.28|2.15|1.35|2.16|1.36|2.06|1.26|0
1717424400000|2024-06-03 14:20:00|2.14|1.34|2.17|1.37|2.21|1.41|2.13|1.33|0
1717424700000|2024-06-03 14:25:00|2.16|1.36|2.18|1.38|2.19|1.39|2.13|1.33|0
1717425000000|2024-06-03 14:30:00|2.17|1.37|2.26|1.46|2.28|1.48|2.17|1.37|0
1717425300000|2024-06-03 14:35:00|2.24|1.44|2.33|1.53|2.36|1.56|2.24|1.44|0
1717425600000|2024-06-03 14:40:00|2.32|1.52|2.34|1.54|2.35|1.55|2.25|1.45|0
1717425900000|2024-06-03 14:45:00|2.33|1.53|2.5|1.7|2.51|1.71|2.32|1.52|0
1717426200000|2024-06-03 14:50:00|2.49|1.69|2.6|1.8|2.6|1.8|2.45|1.65|0
1717426500000|2024-06-03 14:55:00|2.61|1.81|2.59|1.79|2.65|1.85|2.56|1.76|0
1717426800000|2024-06-03 15:00:00|2.58|1.78|2.65|1.85|2.68|1.88|2.58|1.78|0
1717427100000|2024-06-03 15:05:00|2.66|1.86|2.54|1.74|2.71|1.91|2.53|1.73|0
1717427400000|2024-06-03 15:10:00|2.55|1.75|2.56|1.76|2.58|1.78|2.51|1.71|0
1717427700000|2024-06-03 15:15:00|2.55|1.75|2.4|1.6|2.58|1.78|2.22|1.42|0
1717428000000|2024-06-03 15:20:00|2.39|1.59|2.4|1.6|2.41|1.61|2.36|1.56|0
1717428300000|2024-06-03 15:25:00|2.41|1.61|2.39|1.59|2.43|1.63|2.37|1.57|0
1717428600000|2024-06-03 15:30:00|2.4|1.6|2.47|1.67|2.47|1.67|2.36|1.56|0
1717428900000|2024-06-03 15:35:00|2.5|1.7|2.44|1.64|2.5|1.7|2.33|1.53|0
1717429200000|2024-06-03 15:40:00|2.45|1.65|2.43|1.63|2.51|1.71|2.41|1.61|0
1717429500000|2024-06-03 15:45:00|2.44|1.64|2.48|1.68|2.52|1.72|2.41|1.61|0
1717429800000|2024-06-03 15:50:00|2.47|1.67|2.43|1.63|2.5|1.7|2.4|1.6|0
1717430100000|2024-06-03 15:55:00|2.42|1.62|2.44|1.64|2.5|1.7|2.42|1.62|0
1717430400000|2024-06-03 16:00:00|2.43|1.63|2.46|1.66|2.51|1.71|2.38|1.58|0
1717430700000|2024-06-03 16:05:00|2.47|1.67|2.53|1.73|2.56|1.76|2.41|1.61|0
1717431000000|2024-06-03 16:10:00|2.52|1.72|2.7|1.9|2.77|1.97|2.47|1.67|0
1717431300000|2024-06-03 16:15:00|2.69|1.89|2.86|2.06|2.89|2.09|2.69|1.89|0
1717431600000|2024-06-03 16:20:00|2.88|2.08|2.96|2.16|3.02|2.22|2.84|2.04|0
1717431900000|2024-06-03 16:25:00|2.95|2.15|2.94|2.14|3.01|2.21|2.9|2.1|0
1717432200000|2024-06-03 16:30:00|2.95|2.15|3.08|2.28|3.09|2.29|2.88|2.08|0
1717432500000|2024-06-03 16:35:00|3.06|2.26|2.87|2.07|3.09|2.29|2.87|2.07|0
1717432800000|2024-06-03 16:40:00|2.88|2.08|2.93|2.13|2.96|2.16|2.85|2.05|0
1717433100000|2024-06-03 16:45:00|2.94|2.14|2.82|2.02|2.96|2.16|2.82|2.02|0
1717433400000|2024-06-03 16:50:00|2.83|2.03|2.88|2.08|3.02|2.22|2.83|2.03|0
1717433700000|2024-06-03 16:55:00|2.85|2.05|2.88|2.08|2.9|2.1|2.82|2.02|0
1717434000000|2024-06-03 17:00:00|2.89|2.09|2.94|2.14|2.96|2.16|2.87|2.07|0
1717434300000|2024-06-03 17:05:00|2.95|2.15|2.98|2.18|2.98|2.18|2.87|2.07|0
1717434600000|2024-06-03 17:10:00|2.99|2.19|3.02|2.22|3.17|2.37|2.98|2.18|0
1717434900000|2024-06-03 17:15:00|3.01|2.21|2.86|2.06|3.03|2.23|2.84|2.04|0
1717435200000|2024-06-03 17:20:00|2.87|2.07|2.81|2.01|2.87|2.07|2.76|1.96|0
1717435500000|2024-06-03 17:25:00|2.82|2.02|2.64|1.84|2.86|2.06|2.63|1.83|0
1717435800000|2024-06-03 17:30:00|2.65|1.85|2.57|1.77|2.65|1.85|2.53|1.73|0
1717436100000|2024-06-03 17:35:00|2.58|1.78|2.51|1.71|2.62|1.82|2.48|1.68|0
1717436400000|2024-06-03 17:40:00|2.52|1.72|2.48|1.68|2.53|1.73|2.45|1.65|0
1717436700000|2024-06-03 17:45:00|2.47|1.67|2.48|1.68|2.5|1.7|2.44|1.64|0
1717437000000|2024-06-03 17:50:00|2.47|1.67|2.52|1.72|2.56|1.76|2.46|1.66|0
1717437300000|2024-06-03 17:55:00|2.53|1.73|2.51|1.71|2.58|1.78|2.51|1.71|0
1717437600000|2024-06-03 18:00:00|2.52|1.72|2.47|1.67|2.53|1.73|2.46|1.66|0
1717437900000|2024-06-03 18:05:00|2.48|1.68|2.36|1.56|2.65|1.85|2.31|1.51|0
1717438200000|2024-06-03 18:10:00|2.35|1.55|2.5|1.7|2.51|1.71|2.32|1.52|0
1717438500000|2024-06-03 18:15:00|2.51|1.71|2.41|1.61|2.51|1.71|2.4|1.6|0
1717438800000|2024-06-03 18:20:00|2.42|1.62|2.33|1.53|2.42|1.62|2.31|1.51|0
1717439100000|2024-06-03 18:25:00|2.34|1.54|2.42|1.62|2.42|1.62|2.29|1.49|0
1717439400000|2024-06-03 18:30:00|2.41|1.61|2.35|1.55|2.41|1.61|2.33|1.53|0
1717439700000|2024-06-03 18:35:00|2.36|1.56|2.3|1.5|2.37|1.57|2.3|1.5|0
1717440000000|2024-06-03 18:40:00|2.31|1.51|2.29|1.49|2.33|1.53|2.22|1.42|0
1717440300000|2024-06-03 18:45:00|2.3|1.5|2.26|1.46|2.3|1.5|2.26|1.46|0
1717440600000|2024-06-03 18:50:00|2.27|1.47|2.36|1.56|2.36|1.56|2.26|1.46|0
1717440900000|2024-06-03 18:55:00|2.34|1.54|2.29|1.49|2.37|1.57|2.28|1.48|0
1717441200000|2024-06-03 19:00:00|2.27|1.47|2.26|1.46|2.31|1.51|2.22|1.42|0
1717441500000|2024-06-03 19:05:00|2.25|1.45|2.27|1.47|2.29|1.49|2.23|1.43|0
1717441800000|2024-06-03 19:10:00|2.28|1.48|2.23|1.43|2.36|1.56|2.2|1.4|0
1717442100000|2024-06-03 19:15:00|2.24|1.44|2.2|1.4|2.25|1.45|2.2|1.4|0
1717442400000|2024-06-03 19:20:00|2.21|1.41|2.16|1.36|2.22|1.42|2.14|1.34|0
1717442700000|2024-06-03 19:25:00|2.17|1.37|2.18|1.38|2.19|1.39|2.14|1.34|0
1717443000000|2024-06-03 19:30:00|2.17|1.37|2.14|1.34|2.24|1.44|2.14|1.34|0
1717443300000|2024-06-03 19:35:00|2.15|1.35|2.25|1.45|2.27|1.47|2.15|1.35|0
1717443600000|2024-06-03 19:40:00|2.24|1.44|2.28|1.48|2.28|1.48|2.18|1.38|0
1717443900000|2024-06-03 19:45:00|2.29|1.49|2.19|1.39|2.29|1.49|2.19|1.39|0
1717444200000|2024-06-03 19:50:00|2.18|1.38|2.16|1.36|2.23|1.43|2.14|1.34|0
1717444500000|2024-06-03 19:55:00|2.15|1.35|2|1.2|2.15|1.35|1.99|1.19|0
1717444800000|2024-06-03 20:00:00|1.97|1.17|1.97|1.17|1.99|1.19|1.94|1.14|0
1717445100000|2024-06-03 20:05:00|1.98|1.18|1.96|1.16|1.98|1.18|1.94|1.14|0
1717445400000|2024-06-03 20:10:00|1.95|1.15|1.94|1.14|1.95|1.15|1.94|1.14|0
1717445700000|2024-06-03 20:15:00|2.24|0.84|2.2|0.8|2.24|0.84|2.19|0.79|0
1717446000000|2024-06-03 20:20:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1717446300000|2024-06-03 20:25:00|2.2|0.8|2.21|0.81|2.21|0.81|2.19|0.79|0
1717446600000|2024-06-03 20:30:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1717446900000|2024-06-03 20:35:00|2.21|0.81|2.21|0.81|2.22|0.82|2.2|0.8|0
1717447200000|2024-06-03 20:40:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1717447500000|2024-06-03 20:45:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1717447800000|2024-06-03 20:50:00|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1717448100000|2024-06-03 20:55:00|2.22|0.82|2.23|0.83|2.24|0.84|2.22|0.82|0
1717448400000|2024-06-03 21:00:00|2.22|0.82|2.23|0.83|2.24|0.84|2.22|0.82|0
1717448700000|2024-06-03 21:05:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1717449000000|2024-06-03 21:10:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1717449600000|2024-06-03 21:20:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1717449900000|2024-06-03 21:25:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1717450200000|2024-06-03 21:30:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1717450500000|2024-06-03 21:35:00|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1717450800000|2024-06-03 21:40:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1717451100000|2024-06-03 21:45:00|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1717451400000|2024-06-03 21:50:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1717452000000|2024-06-03 22:00:00|2.23|0.83|2.24|0.84|2.24|0.84|2.21|0.81|0
1717452300000|2024-06-03 22:05:00|2.25|0.85|2.23|0.83|2.25|0.85|2.23|0.83|0
1717452900000|2024-06-03 22:15:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1717453200000|2024-06-03 22:20:00|2.23|0.83|2.21|0.81|2.24|0.84|2.21|0.81|0
1717453500000|2024-06-03 22:25:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1717453800000|2024-06-03 22:30:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1717454400000|2024-06-03 22:40:00|2.2|0.8|2.21|0.81|2.22|0.82|2.2|0.8|0
1717454700000|2024-06-03 22:45:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1717455000000|2024-06-03 22:50:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1717455300000|2024-06-03 22:55:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1717455600000|2024-06-03 23:00:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1717455900000|2024-06-03 23:05:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1717456200000|2024-06-03 23:10:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1717456500000|2024-06-03 23:15:00|2.21|0.81|2.2|0.8|2.21|0.81|2.19|0.79|0
1717456800000|2024-06-03 23:20:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1717457100000|2024-06-03 23:25:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1717457700000|2024-06-03 23:35:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1717458000000|2024-06-03 23:40:00|2.22|0.82|2.23|0.83|2.24|0.84|2.22|0.82|0
1717458300000|2024-06-03 23:45:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1717458600000|2024-06-03 23:50:00|2.23|0.83|2.24|0.84|2.25|0.85|2.22|0.82|0
1717458900000|2024-06-03 23:55:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1717459200000|2024-06-04 00:00:00|2.24|0.84|2.21|0.81|2.24|0.84|2.2|0.8|0
1717459500000|2024-06-04 00:05:00|2.22|0.82|2.19|0.79|2.22|0.82|2.19|0.79|0
1717459800000|2024-06-04 00:10:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1717460100000|2024-06-04 00:15:00|1.89|1.09|1.88|1.08|1.89|1.09|1.85|1.05|0
1717460400000|2024-06-04 00:20:00|1.89|1.09|1.89|1.09|1.92|1.12|1.88|1.08|0
1717460700000|2024-06-04 00:25:00|1.9|1.1|1.89|1.09|1.9|1.1|1.89|1.09|0
1717461000000|2024-06-04 00:30:00|1.88|1.08|1.87|1.07|1.89|1.09|1.87|1.07|0
1717461300000|2024-06-04 00:35:00|1.88|1.08|1.87|1.07|1.88|1.08|1.86|1.06|0
1717461600000|2024-06-04 00:40:00|1.88|1.08|1.87|1.07|1.88|1.08|1.86|1.06|0
1717461900000|2024-06-04 00:45:00|1.88|1.08|1.89|1.09|1.9|1.1|1.88|1.08|0
1717462200000|2024-06-04 00:50:00|1.9|1.1|1.87|1.07|1.9|1.1|1.87|1.07|0
1717462500000|2024-06-04 00:55:00|1.88|1.08|1.87|1.07|1.89|1.09|1.87|1.07|0
1717462800000|2024-06-04 01:00:00|1.88|1.08|1.88|1.08|1.89|1.09|1.86|1.06|0
1717463100000|2024-06-04 01:05:00|1.89|1.09|1.9|1.1|1.91|1.11|1.89|1.09|0
1717463400000|2024-06-04 01:10:00|1.91|1.11|1.91|1.11|1.91|1.11|1.9|1.1|0
1717463700000|2024-06-04 01:15:00|1.92|1.12|1.91|1.11|1.92|1.12|1.91|1.11|0
1717464000000|2024-06-04 01:20:00|1.92|1.12|1.92|1.12|1.92|1.12|1.91|1.11|0
1717464300000|2024-06-04 01:25:00|1.91|1.11|1.91|1.11|1.92|1.12|1.91|1.11|0
1717464600000|2024-06-04 01:30:00|1.9|1.1|1.91|1.11|1.92|1.12|1.9|1.1|0
1717464900000|2024-06-04 01:35:00|1.92|1.12|1.9|1.1|1.92|1.12|1.9|1.1|0
1717465200000|2024-06-04 01:40:00|1.89|1.09|1.87|1.07|1.89|1.09|1.87|1.07|0
1717465500000|2024-06-04 01:45:00|1.88|1.08|1.87|1.07|1.88|1.08|1.87|1.07|0
1717465800000|2024-06-04 01:50:00|1.88|1.08|1.87|1.07|1.89|1.09|1.86|1.06|0
1717466100000|2024-06-04 01:55:00|1.86|1.06|1.88|1.08|1.88|1.08|1.86|1.06|0
1717466400000|2024-06-04 02:00:00|1.89|1.09|1.9|1.1|1.92|1.12|1.89|1.09|0
1717466700000|2024-06-04 02:05:00|1.91|1.11|1.89|1.09|1.91|1.11|1.89|1.09|0
1717467000000|2024-06-04 02:10:00|1.9|1.1|1.9|1.1|1.9|1.1|1.89|1.09|0
1717467300000|2024-06-04 02:15:00|1.89|1.09|1.9|1.1|1.91|1.11|1.89|1.09|0
1717467600000|2024-06-04 02:20:00|1.91|1.11|1.9|1.1|1.91|1.11|1.9|1.1|0
1717467900000|2024-06-04 02:25:00|1.89|1.09|1.91|1.11|1.91|1.11|1.89|1.09|0
1717468200000|2024-06-04 02:30:00|1.9|1.1|1.9|1.1|1.91|1.11|1.89|1.09|0
1717468500000|2024-06-04 02:35:00|1.89|1.09|1.9|1.1|1.9|1.1|1.89|1.09|0
1717468800000|2024-06-04 02:40:00|1.89|1.09|1.88|1.08|1.9|1.1|1.88|1.08|0
1717469100000|2024-06-04 02:45:00|1.89|1.09|1.89|1.09|1.9|1.1|1.88|1.08|0
1717469400000|2024-06-04 02:50:00|1.88|1.08|1.89|1.09|1.89|1.09|1.88|1.08|0
1717469700000|2024-06-04 02:55:00|1.9|1.1|1.89|1.09|1.91|1.11|1.89|1.09|0
1717470000000|2024-06-04 03:00:00|1.9|1.1|1.91|1.11|1.91|1.11|1.89|1.09|0
1717470300000|2024-06-04 03:05:00|1.9|1.1|1.89|1.09|1.91|1.11|1.89|1.09|0
1717470600000|2024-06-04 03:10:00|1.88|1.08|1.89|1.09|1.89|1.09|1.88|1.08|0
1717470900000|2024-06-04 03:15:00|1.9|1.1|1.9|1.1|1.9|1.1|1.9|1.1|0
1717471200000|2024-06-04 03:20:00|1.91|1.11|1.91|1.11|1.91|1.11|1.9|1.1|0
1717471500000|2024-06-04 03:25:00|1.92|1.12|1.92|1.12|1.94|1.14|1.91|1.11|0
1717471800000|2024-06-04 03:30:00|1.91|1.11|1.9|1.1|1.91|1.11|1.9|1.1|0
1717472100000|2024-06-04 03:35:00|1.91|1.11|1.9|1.1|1.91|1.11|1.9|1.1|0
1717472400000|2024-06-04 03:40:00|1.91|1.11|1.89|1.09|1.91|1.11|1.89|1.09|0
1717472700000|2024-06-04 03:45:00|1.9|1.1|1.88|1.08|1.91|1.11|1.88|1.08|0
1717473000000|2024-06-04 03:50:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1717473600000|2024-06-04 04:00:00|1.89|1.09|1.89|1.09|1.89|1.09|1.89|1.09|0
1717473900000|2024-06-04 04:05:00|1.88|1.08|1.88|1.08|1.88|1.08|1.88|1.08|0
1717474200000|2024-06-04 04:10:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1717474500000|2024-06-04 04:15:00|1.89|1.09|1.87|1.07|1.89|1.09|1.87|1.07|0
1717474800000|2024-06-04 04:20:00|1.88|1.08|1.86|1.06|1.88|1.08|1.86|1.06|0
1717475100000|2024-06-04 04:25:00|1.87|1.07|1.87|1.07|1.87|1.07|1.87|1.07|0
1717475400000|2024-06-04 04:30:00|1.86|1.06|1.86|1.06|1.86|1.06|1.86|1.06|0
1717475700000|2024-06-04 04:35:00|1.87|1.07|1.86|1.06|1.87|1.07|1.86|1.06|0
1717476000000|2024-06-04 04:40:00|1.87|1.07|1.87|1.07|1.87|1.07|1.87|1.07|0
1717476300000|2024-06-04 04:45:00|1.88|1.08|1.88|1.08|1.88|1.08|1.87|1.07|0
1717476600000|2024-06-04 04:50:00|1.89|1.09|1.89|1.09|1.89|1.09|1.88|1.08|0
1717476900000|2024-06-04 04:55:00|1.88|1.08|1.89|1.09|1.9|1.1|1.88|1.08|0
1717477200000|2024-06-04 05:00:00|1.9|1.1|1.89|1.09|1.9|1.1|1.89|1.09|0
1717477500000|2024-06-04 05:05:00|1.9|1.1|1.89|1.09|1.9|1.1|1.89|1.09|0
1717477800000|2024-06-04 05:10:00|1.88|1.08|1.88|1.08|1.89|1.09|1.88|1.08|0
1717478100000|2024-06-04 05:15:00|1.89|1.09|1.88|1.08|1.9|1.1|1.88|1.08|0
1717478400000|2024-06-04 05:20:00|1.87|1.07|1.89|1.09|1.89|1.09|1.87|1.07|0
1717478700000|2024-06-04 05:25:00|1.9|1.1|1.89|1.09|1.9|1.1|1.89|1.09|0
1717479000000|2024-06-04 05:30:00|1.88|1.08|1.9|1.1|1.91|1.11|1.88|1.08|0
1717479300000|2024-06-04 05:35:00|1.91|1.11|1.91|1.11|1.91|1.11|1.9|1.1|0
1717479600000|2024-06-04 05:40:00|1.9|1.1|1.91|1.11|1.91|1.11|1.9|1.1|0
1717479900000|2024-06-04 05:45:00|1.9|1.1|1.89|1.09|1.91|1.11|1.88|1.08|0
1717480200000|2024-06-04 05:50:00|1.88|1.08|1.89|1.09|1.91|1.11|1.88|1.08|0
1717480500000|2024-06-04 05:55:00|1.88|1.08|1.87|1.07|1.88|1.08|1.87|1.07|0
1717480800000|2024-06-04 06:00:00|1.88|1.08|1.89|1.09|1.91|1.11|1.87|1.07|0
1717481100000|2024-06-04 06:05:00|1.9|1.1|1.9|1.1|1.91|1.11|1.89|1.09|0
1717481400000|2024-06-04 06:10:00|1.91|1.11|1.9|1.1|1.91|1.11|1.89|1.09|0
1717481700000|2024-06-04 06:15:00|1.89|1.09|1.93|1.13|1.93|1.13|1.89|1.09|0
1717482000000|2024-06-04 06:20:00|1.92|1.12|1.93|1.13|1.94|1.14|1.92|1.12|0
1717482300000|2024-06-04 06:25:00|1.94|1.14|1.95|1.15|1.96|1.16|1.94|1.14|0
1717482600000|2024-06-04 06:30:00|1.94|1.14|1.99|1.19|1.99|1.19|1.94|1.14|0
1717482900000|2024-06-04 06:35:00|2|1.2|2.02|1.22|2.03|1.23|1.99|1.19|0
1717483200000|2024-06-04 06:40:00|2.03|1.23|2.03|1.23|2.03|1.23|2.01|1.21|0
1717483500000|2024-06-04 06:45:00|2.04|1.24|2.02|1.22|2.04|1.24|2.02|1.22|0
1717483800000|2024-06-04 06:50:00|2.01|1.21|2.02|1.22|2.02|1.22|2|1.2|0
1717484100000|2024-06-04 06:55:00|2.03|1.23|2.02|1.22|2.03|1.23|2.01|1.21|0
1717484400000|2024-06-04 07:00:00|2.01|1.21|2.02|1.22|2.05|1.25|2|1.2|0
1717484700000|2024-06-04 07:05:00|2.01|1.21|2.04|1.24|2.05|1.25|2.01|1.21|0
1717485000000|2024-06-04 07:10:00|2.05|1.25|2.08|1.28|2.11|1.31|2.04|1.24|0
1717485300000|2024-06-04 07:15:00|2.07|1.27|2.14|1.34|2.17|1.37|2.07|1.27|0
1717485600000|2024-06-04 07:20:00|2.15|1.35|2.16|1.36|2.18|1.38|2.14|1.34|0
1717485900000|2024-06-04 07:25:00|2.15|1.35|2.16|1.36|2.18|1.38|2.14|1.34|0
1717486200000|2024-06-04 07:30:00|2.17|1.37|2.09|1.29|2.17|1.37|2.09|1.29|0
1717486500000|2024-06-04 07:35:00|2.08|1.28|2.07|1.27|2.11|1.31|2.07|1.27|0
1717486800000|2024-06-04 07:40:00|2.06|1.26|2.04|1.24|2.08|1.28|2.03|1.23|0
1717487100000|2024-06-04 07:45:00|2.03|1.23|2.01|1.21|2.05|1.25|2.01|1.21|0
1717487400000|2024-06-04 07:50:00|2|1.2|2.02|1.22|2.03|1.23|1.99|1.19|0
1717487700000|2024-06-04 07:55:00|2.01|1.21|2.06|1.26|2.08|1.28|2.01|1.21|0
1717488000000|2024-06-04 08:00:00|2.05|1.25|2.16|1.36|2.18|1.38|2.05|1.25|0
1717488300000|2024-06-04 08:05:00|2.17|1.37|2.11|1.31|2.18|1.38|2.09|1.29|0
1717488600000|2024-06-04 08:10:00|2.12|1.32|2.18|1.38|2.19|1.39|2.11|1.31|0
1717488900000|2024-06-04 08:15:00|2.17|1.37|2.14|1.34|2.17|1.37|2.12|1.32|0
1717489200000|2024-06-04 08:20:00|2.13|1.33|2.14|1.34|2.14|1.34|2.1|1.3|0
1717489500000|2024-06-04 08:25:00|2.15|1.35|2.21|1.41|2.22|1.42|2.1|1.3|0
1717489800000|2024-06-04 08:30:00|2.22|1.42|2.33|1.53|2.34|1.54|2.2|1.4|0
1717490100000|2024-06-04 08:35:00|2.34|1.54|2.32|1.52|2.35|1.55|2.29|1.49|0
1717490400000|2024-06-04 08:40:00|2.33|1.53|2.34|1.54|2.39|1.59|2.27|1.47|0
1717490700000|2024-06-04 08:45:00|2.35|1.55|2.39|1.59|2.39|1.59|2.33|1.53|0
1717491000000|2024-06-04 08:50:00|2.38|1.58|2.42|1.62|2.47|1.67|2.38|1.58|0
1717491300000|2024-06-04 08:55:00|2.43|1.63|2.44|1.64|2.47|1.67|2.41|1.61|0
1717491600000|2024-06-04 09:00:00|2.43|1.63|2.62|1.82|2.62|1.82|2.41|1.61|0
1717491900000|2024-06-04 09:05:00|2.61|1.81|2.55|1.75|2.61|1.81|2.51|1.71|0
1717492200000|2024-06-04 09:10:00|2.54|1.74|2.46|1.66|2.55|1.75|2.44|1.64|0
1717492500000|2024-06-04 09:15:00|2.48|1.68|2.53|1.73|2.54|1.74|2.47|1.67|0
1717492800000|2024-06-04 09:20:00|2.52|1.72|2.54|1.74|2.56|1.76|2.5|1.7|0
1717493100000|2024-06-04 09:25:00|2.55|1.75|2.53|1.73|2.55|1.75|2.47|1.67|0
1717493400000|2024-06-04 09:30:00|2.51|1.71|2.5|1.7|2.54|1.74|2.47|1.67|0
1717493700000|2024-06-04 09:35:00|2.51|1.71|2.47|1.67|2.53|1.73|2.47|1.67|0
1717494000000|2024-06-04 09:40:00|2.46|1.66|2.46|1.66|2.47|1.67|2.41|1.61|0
1717494300000|2024-06-04 09:45:00|2.47|1.67|2.5|1.7|2.55|1.75|2.45|1.65|0
1717494600000|2024-06-04 09:50:00|2.51|1.71|2.4|1.6|2.58|1.78|2.4|1.6|0
1717494900000|2024-06-04 09:55:00|2.41|1.61|2.52|1.72|2.56|1.76|2.41|1.61|0
1717495200000|2024-06-04 10:00:00|2.51|1.71|2.51|1.71|2.53|1.73|2.49|1.69|0
1717495500000|2024-06-04 10:05:00|2.53|1.73|2.57|1.77|2.6|1.8|2.52|1.72|0
1717495800000|2024-06-04 10:10:00|2.58|1.78|2.51|1.71|2.59|1.79|2.51|1.71|0
1717496100000|2024-06-04 10:15:00|2.5|1.7|2.45|1.65|2.51|1.71|2.44|1.64|0
1717496400000|2024-06-04 10:20:00|2.44|1.64|2.43|1.63|2.46|1.66|2.42|1.62|0
1717496700000|2024-06-04 10:25:00|2.44|1.64|2.49|1.69|2.49|1.69|2.42|1.62|0
1717497000000|2024-06-04 10:30:00|2.5|1.7|2.45|1.65|2.51|1.71|2.44|1.64|0
1717497300000|2024-06-04 10:35:00|2.44|1.64|2.44|1.64|2.45|1.65|2.42|1.62|0
1717497600000|2024-06-04 10:40:00|2.43|1.63|2.45|1.65|2.47|1.67|2.42|1.62|0
1717497900000|2024-06-04 10:45:00|2.46|1.66|2.47|1.67|2.48|1.68|2.42|1.62|0
1717498200000|2024-06-04 10:50:00|2.48|1.68|2.48|1.68|2.49|1.69|2.44|1.64|0
1717498500000|2024-06-04 10:55:00|2.49|1.69|2.43|1.63|2.49|1.69|2.43|1.63|0
1717498800000|2024-06-04 11:00:00|2.42|1.62|2.35|1.55|2.48|1.68|2.35|1.55|0
1717499100000|2024-06-04 11:05:00|2.34|1.54|2.35|1.55|2.37|1.57|2.34|1.54|0
1717499400000|2024-06-04 11:10:00|2.36|1.56|2.34|1.54|2.37|1.57|2.34|1.54|0
1717499700000|2024-06-04 11:15:00|2.35|1.55|2.32|1.52|2.36|1.56|2.31|1.51|0
1717500000000|2024-06-04 11:20:00|2.33|1.53|2.31|1.51|2.33|1.53|2.31|1.51|0
1717500300000|2024-06-04 11:25:00|2.3|1.5|2.34|1.54|2.34|1.54|2.3|1.5|0
1717500600000|2024-06-04 11:30:00|2.35|1.55|2.27|1.47|2.35|1.55|2.26|1.46|0
1717500900000|2024-06-04 11:35:00|2.26|1.46|2.24|1.44|2.27|1.47|2.24|1.44|0
1717501200000|2024-06-04 11:40:00|2.23|1.43|2.22|1.42|2.25|1.45|2.22|1.42|0
1717501500000|2024-06-04 11:45:00|2.23|1.43|2.26|1.46|2.27|1.47|2.22|1.42|0
1717501800000|2024-06-04 11:50:00|2.25|1.45|2.22|1.42|2.28|1.48|2.22|1.42|0
1717502100000|2024-06-04 11:55:00|2.23|1.43|2.2|1.4|2.24|1.44|2.2|1.4|0
1717502400000|2024-06-04 12:00:00|2.21|1.41|2.32|1.52|2.32|1.52|2.2|1.4|0
1717502700000|2024-06-04 12:05:00|2.31|1.51|2.33|1.53|2.35|1.55|2.29|1.49|0
1717503000000|2024-06-04 12:10:00|2.32|1.52|2.27|1.47|2.33|1.53|2.26|1.46|0
1717503300000|2024-06-04 12:15:00|2.26|1.46|2.23|1.43|2.3|1.5|2.23|1.43|0
1717503600000|2024-06-04 12:20:00|2.22|1.42|2.25|1.45|2.25|1.45|2.22|1.42|0
1717503900000|2024-06-04 12:25:00|2.24|1.44|2.23|1.43|2.25|1.45|2.22|1.42|0
1717504200000|2024-06-04 12:30:00|2.22|1.42|2.21|1.41|2.24|1.44|2.21|1.41|0
1717504500000|2024-06-04 12:35:00|2.22|1.42|2.23|1.43|2.24|1.44|2.21|1.41|0
1717504800000|2024-06-04 12:40:00|2.22|1.42|2.22|1.42|2.24|1.44|2.2|1.4|0
1717505100000|2024-06-04 12:45:00|2.21|1.41|2.16|1.36|2.22|1.42|2.16|1.36|0
1717505400000|2024-06-04 12:50:00|2.17|1.37|2.16|1.36|2.17|1.37|2.14|1.34|0
1717505700000|2024-06-04 12:55:00|2.15|1.35|2.16|1.36|2.18|1.38|2.15|1.35|0
1717506000000|2024-06-04 13:00:00|2.15|1.35|2.17|1.37|2.17|1.37|2.14|1.34|0
1717506300000|2024-06-04 13:05:00|2.18|1.38|2.16|1.36|2.18|1.38|2.15|1.35|0
1717506600000|2024-06-04 13:10:00|2.15|1.35|2.1|1.3|2.17|1.37|2.08|1.28|0
1717506900000|2024-06-04 13:15:00|2.11|1.31|2.09|1.29|2.11|1.31|2.08|1.28|0
1717507200000|2024-06-04 13:20:00|2.08|1.28|2.1|1.3|2.11|1.31|2.07|1.27|0
1717507500000|2024-06-04 13:25:00|2.11|1.31|2.09|1.29|2.11|1.31|2.09|1.29|0
1717507800000|2024-06-04 13:30:00|2.08|1.28|2.25|1.45|2.32|1.52|2.05|1.25|0
1717508100000|2024-06-04 13:35:00|2.26|1.46|2.17|1.37|2.26|1.46|2.14|1.34|0
1717508400000|2024-06-04 13:40:00|2.16|1.36|2.15|1.35|2.22|1.42|2.14|1.34|0
1717508700000|2024-06-04 13:45:00|2.16|1.36|2.12|1.32|2.17|1.37|2.09|1.29|0
1717509000000|2024-06-04 13:50:00|2.11|1.31|2.14|1.34|2.16|1.36|2.09|1.29|0
1717509300000|2024-06-04 13:55:00|2.13|1.33|2.16|1.36|2.22|1.42|2.11|1.31|0
1717509600000|2024-06-04 14:00:00|2.05|1.25|2.04|1.24|2.06|1.26|1.93|1.13|0
1717509900000|2024-06-04 14:05:00|2.05|1.25|2.29|1.49|2.3|1.5|2.05|1.25|0
1717510200000|2024-06-04 14:10:00|2.31|1.51|2.31|1.51|2.36|1.56|2.23|1.43|0
1717510500000|2024-06-04 14:15:00|2.33|1.53|2.13|1.33|2.33|1.53|2.12|1.32|0
1717510800000|2024-06-04 14:20:00|2.14|1.34|2.22|1.42|2.23|1.43|2.07|1.27|0
1717511100000|2024-06-04 14:25:00|2.2|1.4|2.06|1.26|2.2|1.4|2.06|1.26|0
1717511400000|2024-06-04 14:30:00|2.08|1.28|2.1|1.3|2.12|1.32|2|1.2|0
1717511700000|2024-06-04 14:35:00|2.11|1.31|2.1|1.3|2.18|1.38|2.09|1.29|0
1717512000000|2024-06-04 14:40:00|2.09|1.29|2.03|1.23|2.09|1.29|2.01|1.21|0
1717512300000|2024-06-04 14:45:00|2.02|1.22|2.12|1.32|2.15|1.35|2.01|1.21|0
1717512600000|2024-06-04 14:50:00|2.13|1.33|2.12|1.32|2.16|1.36|2.07|1.27|0
1717512900000|2024-06-04 14:55:00|2.14|1.34|2.24|1.44|2.26|1.46|2.14|1.34|0
1717513200000|2024-06-04 15:00:00|2.25|1.45|2.16|1.36|2.26|1.46|2.16|1.36|0
1717513500000|2024-06-04 15:05:00|2.24|1.44|2.29|1.49|2.31|1.51|2.21|1.41|0
1717513800000|2024-06-04 15:10:00|2.28|1.48|2.33|1.53|2.34|1.54|2.25|1.45|0
1717514100000|2024-06-04 15:15:00|2.34|1.54|2.24|1.44|2.34|1.54|2.22|1.42|0
1717514400000|2024-06-04 15:20:00|2.23|1.43|2.25|1.45|2.3|1.5|2.18|1.38|0
1717514700000|2024-06-04 15:25:00|2.24|1.44|2.33|1.53|2.33|1.53|2.24|1.44|0
1717515000000|2024-06-04 15:30:00|2.34|1.54|2.42|1.62|2.45|1.65|2.32|1.52|0
1717515300000|2024-06-04 15:35:00|2.41|1.61|2.39|1.59|2.47|1.67|2.37|1.57|0
1717515600000|2024-06-04 15:40:00|2.38|1.58|2.38|1.58|2.41|1.61|2.36|1.56|0
1717515900000|2024-06-04 15:45:00|2.39|1.59|2.39|1.59|2.42|1.62|2.34|1.54|0
1717516200000|2024-06-04 15:50:00|2.38|1.58|2.37|1.57|2.4|1.6|2.35|1.55|0
1717516500000|2024-06-04 15:55:00|2.36|1.56|2.44|1.64|2.45|1.65|2.36|1.56|0
1717516800000|2024-06-04 16:00:00|2.43|1.63|2.42|1.62|2.5|1.7|2.4|1.6|0
1717517100000|2024-06-04 16:05:00|2.4|1.6|2.47|1.67|2.5|1.7|2.4|1.6|0
1717517400000|2024-06-04 16:10:00|2.46|1.66|2.44|1.64|2.49|1.69|2.43|1.63|0
1717517700000|2024-06-04 16:15:00|2.45|1.65|2.36|1.56|2.48|1.68|2.26|1.46|0
1717518000000|2024-06-04 16:20:00|2.37|1.57|2.33|1.53|2.4|1.6|2.32|1.52|0
1717518300000|2024-06-04 16:25:00|2.32|1.52|2.22|1.42|2.33|1.53|2.21|1.41|0
1717518600000|2024-06-04 16:30:00|2.23|1.43|2.23|1.43|2.27|1.47|2.22|1.42|0
1717518900000|2024-06-04 16:35:00|2.22|1.42|2.22|1.42|2.29|1.49|2.22|1.42|0
1717519200000|2024-06-04 16:40:00|2.23|1.43|2.12|1.32|2.24|1.44|2.11|1.31|0
1717519500000|2024-06-04 16:45:00|2.13|1.33|2.08|1.28|2.13|1.33|2.05|1.25|0
1717519800000|2024-06-04 16:50:00|2.09|1.29|2.15|1.35|2.22|1.42|2.09|1.29|0
1717520100000|2024-06-04 16:55:00|2.14|1.34|2.13|1.33|2.14|1.34|2.11|1.31|0
1717520400000|2024-06-04 17:00:00|2.14|1.34|2.15|1.35|2.2|1.4|2.12|1.32|0
1717520700000|2024-06-04 17:05:00|2.14|1.34|2.24|1.44|2.27|1.47|2.14|1.34|0
1717521000000|2024-06-04 17:10:00|2.23|1.43|2.14|1.34|2.23|1.43|2.12|1.32|0
1717521300000|2024-06-04 17:15:00|2.15|1.35|2.1|1.3|2.16|1.36|2.09|1.29|0
1717521600000|2024-06-04 17:20:00|2.09|1.29|2.12|1.32|2.13|1.33|2.07|1.27|0
1717521900000|2024-06-04 17:25:00|2.13|1.33|2.04|1.24|2.17|1.37|2.03|1.23|0
1717522200000|2024-06-04 17:30:00|2.03|1.23|2.12|1.32|2.13|1.33|2.02|1.22|0
1717522500000|2024-06-04 17:35:00|2.13|1.33|2.1|1.3|2.14|1.34|2.08|1.28|0
1717522800000|2024-06-04 17:40:00|2.09|1.29|2.1|1.3|2.1|1.3|2.04|1.24|0
1717523100000|2024-06-04 17:45:00|2.09|1.29|2.07|1.27|2.09|1.29|2.05|1.25|0
1717523400000|2024-06-04 17:50:00|2.06|1.26|2.03|1.23|2.09|1.29|2.03|1.23|0
1717523700000|2024-06-04 17:55:00|2.04|1.24|2.05|1.25|2.1|1.3|2.02|1.22|0
1717524000000|2024-06-04 18:00:00|2.06|1.26|2.01|1.21|2.08|1.28|2|1.2|0
1717524300000|2024-06-04 18:05:00|2.02|1.22|2.01|1.21|2.04|1.24|2|1.2|0
1717524600000|2024-06-04 18:10:00|2.02|1.22|1.96|1.16|2.03|1.23|1.95|1.15|0
1717524900000|2024-06-04 18:15:00|1.95|1.15|1.85|1.05|1.95|1.15|1.83|1.03|0
1717525200000|2024-06-04 18:20:00|1.84|1.04|1.74|0.94|1.85|1.05|1.73|0.93|0
1717525500000|2024-06-04 18:25:00|1.73|0.93|1.78|0.98|2.03|1.23|1.68|0.88|0
1717525800000|2024-06-04 18:30:00|1.79|0.99|1.84|1.04|1.85|1.05|1.79|0.99|0
1717526100000|2024-06-04 18:35:00|1.83|1.03|1.82|1.02|1.85|1.05|1.81|1.01|0
1717526400000|2024-06-04 18:40:00|1.83|1.03|1.77|0.97|1.84|1.04|1.77|0.97|0
1717526700000|2024-06-04 18:45:00|1.78|0.98|1.77|0.97|1.79|0.99|1.75|0.95|0
1717527000000|2024-06-04 18:50:00|1.76|0.96|1.79|0.99|1.8|1|1.75|0.95|0
1717527300000|2024-06-04 18:55:00|1.8|1|1.85|1.05|1.87|1.07|1.78|0.98|0
1717527600000|2024-06-04 19:00:00|1.86|1.06|2.07|1.27|2.09|1.29|1.85|1.05|0
1717527900000|2024-06-04 19:05:00|2.08|1.28|2.04|1.24|2.14|1.34|2.03|1.23|0
1717528200000|2024-06-04 19:10:00|2.05|1.25|2.03|1.23|2.05|1.25|1.97|1.17|0
1717528500000|2024-06-04 19:15:00|2.04|1.24|2|1.2|2.04|1.24|1.96|1.16|0
1717528800000|2024-06-04 19:20:00|2.01|1.21|1.96|1.16|2.02|1.22|1.95|1.15|0
1717529100000|2024-06-04 19:25:00|1.97|1.17|1.97|1.17|2|1.2|1.94|1.14|0
1717529400000|2024-06-04 19:30:00|1.98|1.18|1.98|1.18|2.04|1.24|1.95|1.15|0
1717529700000|2024-06-04 19:35:00|1.99|1.19|2.02|1.22|2.07|1.27|1.97|1.17|0
1717530000000|2024-06-04 19:40:00|2.01|1.21|1.87|1.07|2.01|1.21|1.87|1.07|0
1717530300000|2024-06-04 19:45:00|1.88|1.08|1.91|1.11|1.97|1.17|1.86|1.06|0
1717530600000|2024-06-04 19:50:00|1.9|1.1|1.85|1.05|1.9|1.1|1.82|1.02|0
1717530900000|2024-06-04 19:55:00|1.86|1.06|1.85|1.05|1.88|1.08|1.84|1.04|0
1717531200000|2024-06-04 20:00:00|1.88|1.08|1.87|1.07|1.9|1.1|1.87|1.07|0
1717531500000|2024-06-04 20:05:00|1.88|1.08|1.85|1.05|1.88|1.08|1.84|1.04|0
1717531800000|2024-06-04 20:10:00|1.84|1.04|1.84|1.04|1.84|1.04|1.82|1.02|0
1717532100000|2024-06-04 20:15:00|2.14|0.74|2.12|0.72|2.14|0.74|2.12|0.72|0
1717532400000|2024-06-04 20:20:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1717532700000|2024-06-04 20:25:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1717533000000|2024-06-04 20:30:00|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1717533300000|2024-06-04 20:35:00|2.12|0.72|2.13|0.73|2.14|0.74|2.12|0.72|0
1717533600000|2024-06-04 20:40:00|2.14|0.74|2.11|0.71|2.14|0.74|2.11|0.71|0
1717533900000|2024-06-04 20:45:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1717534200000|2024-06-04 20:50:00|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1717534500000|2024-06-04 20:55:00|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1717534800000|2024-06-04 21:00:00|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1717535400000|2024-06-04 21:10:00|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1717535700000|2024-06-04 21:15:00|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1717536600000|2024-06-04 21:30:00|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1717536900000|2024-06-04 21:35:00|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1717537200000|2024-06-04 21:40:00|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1717537500000|2024-06-04 21:45:00|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1717537800000|2024-06-04 21:50:00|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1717538400000|2024-06-04 22:00:00|2.11|0.71|2.11|0.71|2.11|0.71|2.09|0.69|0
1717538700000|2024-06-04 22:05:00|2.12|0.72|2.14|0.74|2.15|0.75|2.11|0.71|0
1717539000000|2024-06-04 22:10:00|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1717539300000|2024-06-04 22:15:00|2.12|0.72|2.12|0.72|2.13|0.73|2.12|0.72|0
1717539600000|2024-06-04 22:20:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1717540200000|2024-06-04 22:30:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1717540500000|2024-06-04 22:35:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1717540800000|2024-06-04 22:40:00|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1717541100000|2024-06-04 22:45:00|2.08|0.68|2.07|0.67|2.08|0.68|2.06|0.66|0
1717541400000|2024-06-04 22:50:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1717541700000|2024-06-04 22:55:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1717542000000|2024-06-04 23:00:00|2.04|0.64|2.02|0.62|2.05|0.65|2.02|0.62|0
1717542300000|2024-06-04 23:05:00|2.03|0.63|2|0.6|2.03|0.63|1.99|0.59|0
1717542600000|2024-06-04 23:10:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1717542900000|2024-06-04 23:15:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1717543200000|2024-06-04 23:20:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1717543500000|2024-06-04 23:25:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1717543800000|2024-06-04 23:30:00|2.02|0.62|2|0.6|2.03|0.63|2|0.6|0
1717544100000|2024-06-04 23:35:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1717544400000|2024-06-04 23:40:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1717544700000|2024-06-04 23:45:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1717545000000|2024-06-04 23:50:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1717545300000|2024-06-04 23:55:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1717545600000|2024-06-05 00:00:00|1.99|0.59|2|0.6|2.01|0.61|1.99|0.59|0
1717545900000|2024-06-05 00:05:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1717546200000|2024-06-05 00:10:00|2|0.6|1.99|0.59|2.01|0.61|1.99|0.59|0
1717546500000|2024-06-05 00:15:00|1.69|0.89|1.73|0.93|1.73|0.93|1.69|0.89|0
1717546800000|2024-06-05 00:20:00|1.71|0.91|1.71|0.91|1.72|0.92|1.71|0.91|0
1717547100000|2024-06-05 00:25:00|1.7|0.9|1.71|0.91|1.71|0.91|1.7|0.9|0
1717547400000|2024-06-05 00:30:00|1.7|0.9|1.7|0.9|1.71|0.91|1.7|0.9|0
1717547700000|2024-06-05 00:35:00|1.71|0.91|1.71|0.91|1.71|0.91|1.7|0.9|0
1717548000000|2024-06-05 00:40:00|1.7|0.9|1.71|0.91|1.71|0.91|1.7|0.9|0
1717548300000|2024-06-05 00:45:00|1.7|0.9|1.7|0.9|1.71|0.91|1.7|0.9|0
1717548600000|2024-06-05 00:50:00|1.71|0.91|1.74|0.94|1.74|0.94|1.71|0.91|0
1717548900000|2024-06-05 00:55:00|1.73|0.93|1.73|0.93|1.74|0.94|1.72|0.92|0
1717549200000|2024-06-05 01:00:00|1.74|0.94|1.72|0.92|1.74|0.94|1.72|0.92|0
1717549500000|2024-06-05 01:05:00|1.73|0.93|1.73|0.93|1.73|0.93|1.72|0.92|0
1717549800000|2024-06-05 01:10:00|1.72|0.92|1.72|0.92|1.73|0.93|1.72|0.92|0
1717550100000|2024-06-05 01:15:00|1.73|0.93|1.72|0.92|1.73|0.93|1.71|0.91|0
1717550400000|2024-06-05 01:20:00|1.73|0.93|1.75|0.95|1.75|0.95|1.73|0.93|0
1717550700000|2024-06-05 01:25:00|1.74|0.94|1.73|0.93|1.75|0.95|1.73|0.93|0
1717551000000|2024-06-05 01:30:00|1.74|0.94|1.74|0.94|1.75|0.95|1.73|0.93|0
1717551300000|2024-06-05 01:35:00|1.75|0.95|1.73|0.93|1.75|0.95|1.72|0.92|0
1717551600000|2024-06-05 01:40:00|1.72|0.92|1.7|0.9|1.72|0.92|1.7|0.9|0
1717551900000|2024-06-05 01:45:00|1.69|0.89|1.7|0.9|1.7|0.9|1.68|0.88|0
1717552200000|2024-06-05 01:50:00|1.69|0.89|1.71|0.91|1.71|0.91|1.69|0.89|0
1717552500000|2024-06-05 01:55:00|1.7|0.9|1.69|0.89|1.7|0.9|1.69|0.89|0
1717552800000|2024-06-05 02:00:00|1.7|0.9|1.69|0.89|1.7|0.9|1.68|0.88|0
1717553100000|2024-06-05 02:05:00|1.68|0.88|1.67|0.87|1.69|0.89|1.67|0.87|0
1717553400000|2024-06-05 02:10:00|1.66|0.86|1.66|0.86|1.66|0.86|1.65|0.85|0
1717553700000|2024-06-05 02:15:00|1.65|0.85|1.65|0.85|1.65|0.85|1.65|0.85|0
1717554300000|2024-06-05 02:25:00|1.66|0.86|1.66|0.86|1.66|0.86|1.66|0.86|0
1717554600000|2024-06-05 02:30:00|1.65|0.85|1.66|0.86|1.66|0.86|1.64|0.84|0
1717554900000|2024-06-05 02:35:00|1.65|0.85|1.66|0.86|1.66|0.86|1.65|0.85|0
1717555200000|2024-06-05 02:40:00|1.65|0.85|1.65|0.85|1.66|0.86|1.65|0.85|0
1717555800000|2024-06-05 02:50:00|1.66|0.86|1.66|0.86|1.66|0.86|1.66|0.86|0
1717556100000|2024-06-05 02:55:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1717556400000|2024-06-05 03:00:00|1.67|0.87|1.67|0.87|1.67|0.87|1.66|0.86|0
1717556700000|2024-06-05 03:05:00|1.66|0.86|1.67|0.87|1.67|0.87|1.66|0.86|0
1717557000000|2024-06-05 03:10:00|1.66|0.86|1.66|0.86|1.66|0.86|1.66|0.86|0
1717557600000|2024-06-05 03:20:00|1.65|0.85|1.65|0.85|1.66|0.86|1.65|0.85|0
1717557900000|2024-06-05 03:25:00|1.66|0.86|1.65|0.85|1.66|0.86|1.65|0.85|0
1717558200000|2024-06-05 03:30:00|1.64|0.84|1.64|0.84|1.64|0.84|1.64|0.84|0
1717558500000|2024-06-05 03:35:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1717558800000|2024-06-05 03:40:00|1.63|0.83|1.63|0.83|1.64|0.84|1.63|0.83|0
1717559100000|2024-06-05 03:45:00|1.64|0.84|1.65|0.85|1.65|0.85|1.63|0.83|0
1717559400000|2024-06-05 03:50:00|1.64|0.84|1.65|0.85|1.65|0.85|1.64|0.84|0
1717559700000|2024-06-05 03:55:00|1.64|0.84|1.64|0.84|1.65|0.85|1.64|0.84|0
1717560000000|2024-06-05 04:00:00|1.65|0.85|1.64|0.84|1.65|0.85|1.64|0.84|0
1717560300000|2024-06-05 04:05:00|1.65|0.85|1.64|0.84|1.65|0.85|1.64|0.84|0
1717560900000|2024-06-05 04:15:00|1.65|0.85|1.65|0.85|1.65|0.85|1.64|0.84|0
1717561200000|2024-06-05 04:20:00|1.64|0.84|1.65|0.85|1.65|0.85|1.64|0.84|0
1717561500000|2024-06-05 04:25:00|1.64|0.84|1.64|0.84|1.64|0.84|1.64|0.84|0
1717561800000|2024-06-05 04:30:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1717562100000|2024-06-05 04:35:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1717562400000|2024-06-05 04:40:00|1.63|0.83|1.63|0.83|1.64|0.84|1.63|0.83|0
1717562700000|2024-06-05 04:45:00|1.64|0.84|1.63|0.83|1.64|0.84|1.63|0.83|0
1717563300000|2024-06-05 04:55:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1717563600000|2024-06-05 05:00:00|1.63|0.83|1.63|0.83|1.64|0.84|1.63|0.83|0
1717563900000|2024-06-05 05:05:00|1.62|0.82|1.62|0.82|1.62|0.82|1.62|0.82|0
1717564200000|2024-06-05 05:10:00|1.61|0.81|1.62|0.82|1.62|0.82|1.61|0.81|0
1717564500000|2024-06-05 05:15:00|1.63|0.83|1.62|0.82|1.63|0.83|1.62|0.82|0
1717564800000|2024-06-05 05:20:00|1.61|0.81|1.62|0.82|1.62|0.82|1.61|0.81|0
1717565700000|2024-06-05 05:35:00|1.63|0.83|1.63|0.83|1.63|0.83|1.62|0.82|0
1717566000000|2024-06-05 05:40:00|1.62|0.82|1.62|0.82|1.63|0.83|1.62|0.82|0
1717566300000|2024-06-05 05:45:00|1.63|0.83|1.63|0.83|1.63|0.83|1.62|0.82|0
1717566600000|2024-06-05 05:50:00|1.64|0.84|1.65|0.85|1.66|0.86|1.64|0.84|0
1717566900000|2024-06-05 05:55:00|1.64|0.84|1.62|0.82|1.64|0.84|1.62|0.82|0
1717567200000|2024-06-05 06:00:00|1.63|0.83|1.63|0.83|1.63|0.83|1.62|0.82|0
1717567500000|2024-06-05 06:05:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1717567800000|2024-06-05 06:10:00|1.65|0.85|1.64|0.84|1.65|0.85|1.64|0.84|0
1717568100000|2024-06-05 06:15:00|1.65|0.85|1.64|0.84|1.65|0.85|1.63|0.83|0
1717568400000|2024-06-05 06:20:00|1.63|0.83|1.64|0.84|1.65|0.85|1.63|0.83|0
1717568700000|2024-06-05 06:25:00|1.63|0.83|1.61|0.81|1.7|0.9|1.59|0.79|0
1717569000000|2024-06-05 06:30:00|1.6|0.8|1.6|0.8|1.61|0.81|1.59|0.79|0
1717569300000|2024-06-05 06:35:00|1.61|0.81|1.6|0.8|1.61|0.81|1.59|0.79|0
1717569600000|2024-06-05 06:40:00|1.59|0.79|1.61|0.81|1.61|0.81|1.59|0.79|0
1717569900000|2024-06-05 06:45:00|1.62|0.82|1.62|0.82|1.62|0.82|1.6|0.8|0
1717570200000|2024-06-05 06:50:00|1.63|0.83|1.63|0.83|1.63|0.83|1.62|0.82|0
1717570500000|2024-06-05 06:55:00|1.62|0.82|1.62|0.82|1.62|0.82|1.61|0.81|0
1717570800000|2024-06-05 07:00:00|1.63|0.83|1.62|0.82|1.63|0.83|1.6|0.8|0
1717571100000|2024-06-05 07:05:00|1.61|0.81|1.63|0.83|1.65|0.85|1.61|0.81|0
1717571400000|2024-06-05 07:10:00|1.64|0.84|1.65|0.85|1.66|0.86|1.64|0.84|0
1717571700000|2024-06-05 07:15:00|1.66|0.86|1.64|0.84|1.66|0.86|1.64|0.84|0
1717572000000|2024-06-05 07:20:00|1.63|0.83|1.62|0.82|1.64|0.84|1.62|0.82|0
1717572300000|2024-06-05 07:25:00|1.63|0.83|1.61|0.81|1.65|0.85|1.61|0.81|0
1717572600000|2024-06-05 07:30:00|1.6|0.8|1.62|0.82|1.63|0.83|1.6|0.8|0
1717572900000|2024-06-05 07:35:00|1.61|0.81|1.62|0.82|1.63|0.83|1.61|0.81|0
1717573200000|2024-06-05 07:40:00|1.61|0.81|1.63|0.83|1.63|0.83|1.61|0.81|0
1717573500000|2024-06-05 07:45:00|1.62|0.82|1.61|0.81|1.63|0.83|1.61|0.81|0
1717573800000|2024-06-05 07:50:00|1.6|0.8|1.58|0.78|1.61|0.81|1.58|0.78|0
1717574100000|2024-06-05 07:55:00|1.59|0.79|1.61|0.81|1.61|0.81|1.57|0.77|0
1717574400000|2024-06-05 08:00:00|1.6|0.8|1.58|0.78|1.6|0.8|1.57|0.77|0
1717574700000|2024-06-05 08:05:00|1.59|0.79|1.58|0.78|1.6|0.8|1.58|0.78|0
1717575000000|2024-06-05 08:10:00|1.59|0.79|1.58|0.78|1.59|0.79|1.58|0.78|0
1717575300000|2024-06-05 08:15:00|1.59|0.79|1.61|0.81|1.62|0.82|1.58|0.78|0
1717575600000|2024-06-05 08:20:00|1.62|0.82|1.62|0.82|1.63|0.83|1.61|0.81|0
1717575900000|2024-06-05 08:25:00|1.63|0.83|1.61|0.81|1.63|0.83|1.6|0.8|0
1717576200000|2024-06-05 08:30:00|1.62|0.82|1.59|0.79|1.62|0.82|1.58|0.78|0
1717576500000|2024-06-05 08:35:00|1.58|0.78|1.57|0.77|1.59|0.79|1.57|0.77|0
1717576800000|2024-06-05 08:40:00|1.58|0.78|1.57|0.77|1.58|0.78|1.56|0.76|0
1717577100000|2024-06-05 08:45:00|1.56|0.76|1.57|0.77|1.57|0.77|1.56|0.76|0
1717577400000|2024-06-05 08:50:00|1.56|0.76|1.56|0.76|1.57|0.77|1.56|0.76|0
1717577700000|2024-06-05 08:55:00|1.57|0.77|1.57|0.77|1.58|0.78|1.56|0.76|0
1717578000000|2024-06-05 09:00:00|1.58|0.78|1.56|0.76|1.58|0.78|1.56|0.76|0
1717578300000|2024-06-05 09:05:00|1.55|0.75|1.54|0.74|1.55|0.75|1.54|0.74|0
1717578600000|2024-06-05 09:10:00|1.55|0.75|1.55|0.75|1.55|0.75|1.54|0.74|0
1717578900000|2024-06-05 09:15:00|1.56|0.76|1.54|0.74|1.57|0.77|1.54|0.74|0
1717579200000|2024-06-05 09:20:00|1.55|0.75|1.55|0.75|1.55|0.75|1.53|0.73|0
1717579500000|2024-06-05 09:25:00|1.54|0.74|1.55|0.75|1.55|0.75|1.54|0.74|0
1717579800000|2024-06-05 09:30:00|1.54|0.74|1.54|0.74|1.54|0.74|1.54|0.74|0
1717580400000|2024-06-05 09:40:00|1.53|0.73|1.53|0.73|1.55|0.75|1.53|0.73|0
1717580700000|2024-06-05 09:45:00|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1717581300000|2024-06-05 09:55:00|1.52|0.72|1.5|0.7|1.52|0.72|1.5|0.7|0
1717581600000|2024-06-05 10:00:00|1.51|0.71|1.51|0.71|1.51|0.71|1.5|0.7|0
1717581900000|2024-06-05 10:05:00|1.52|0.72|1.5|0.7|1.52|0.72|1.5|0.7|0
1717582200000|2024-06-05 10:10:00|1.49|0.69|1.49|0.69|1.5|0.7|1.49|0.69|0
1717582500000|2024-06-05 10:15:00|1.48|0.68|1.49|0.69|1.49|0.69|1.48|0.68|0
1717582800000|2024-06-05 10:20:00|1.53|0.73|1.5|0.7|1.54|0.74|1.5|0.7|0
1717583100000|2024-06-05 10:25:00|1.51|0.71|1.51|0.71|1.51|0.71|1.51|0.71|0
1717583400000|2024-06-05 10:30:00|1.5|0.7|1.49|0.69|1.51|0.71|1.49|0.69|0
1717583700000|2024-06-05 10:35:00|1.5|0.7|1.5|0.7|1.5|0.7|1.49|0.69|0
1717584000000|2024-06-05 10:40:00|1.51|0.71|1.53|0.73|1.53|0.73|1.5|0.7|0
1717584300000|2024-06-05 10:45:00|1.52|0.72|1.52|0.72|1.53|0.73|1.52|0.72|0
1717584600000|2024-06-05 10:50:00|1.51|0.71|1.51|0.71|1.52|0.72|1.5|0.7|0
1717584900000|2024-06-05 10:55:00|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1717585200000|2024-06-05 11:00:00|1.52|0.72|1.53|0.73|1.54|0.74|1.51|0.71|0
1717585500000|2024-06-05 11:05:00|1.54|0.74|1.53|0.73|1.54|0.74|1.52|0.72|0
1717585800000|2024-06-05 11:10:00|1.52|0.72|1.5|0.7|1.52|0.72|1.5|0.7|0
1717586100000|2024-06-05 11:15:00|1.51|0.71|1.52|0.72|1.52|0.72|1.5|0.7|0
1717586400000|2024-06-05 11:20:00|1.53|0.73|1.51|0.71|1.53|0.73|1.51|0.71|0
1717586700000|2024-06-05 11:25:00|1.5|0.7|1.48|0.68|1.5|0.7|1.48|0.68|0
1717587000000|2024-06-05 11:30:00|1.49|0.69|1.48|0.68|1.49|0.69|1.46|0.66|0
1717587300000|2024-06-05 11:35:00|1.47|0.67|1.45|0.65|1.48|0.68|1.45|0.65|0
1717587600000|2024-06-05 11:40:00|1.44|0.64|1.45|0.65|1.45|0.65|1.43|0.63|0
1717587900000|2024-06-05 11:45:00|1.46|0.66|1.43|0.63|1.46|0.66|1.43|0.63|0
1717588200000|2024-06-05 11:50:00|1.44|0.64|1.43|0.63|1.44|0.64|1.43|0.63|0
1717588500000|2024-06-05 11:55:00|1.44|0.64|1.44|0.64|1.44|0.64|1.43|0.63|0
1717588800000|2024-06-05 12:00:00|1.43|0.63|1.43|0.63|1.44|0.64|1.42|0.62|0
1717589100000|2024-06-05 12:05:00|1.42|0.62|1.43|0.63|1.44|0.64|1.42|0.62|0
1717589400000|2024-06-05 12:10:00|1.44|0.64|1.43|0.63|1.45|0.65|1.43|0.63|0
1717589700000|2024-06-05 12:15:00|1.42|0.62|1.47|0.67|1.48|0.68|1.42|0.62|0
1717590000000|2024-06-05 12:20:00|1.46|0.66|1.47|0.67|1.48|0.68|1.45|0.65|0
1717590300000|2024-06-05 12:25:00|1.48|0.68|1.46|0.66|1.48|0.68|1.45|0.65|0
1717590600000|2024-06-05 12:30:00|1.47|0.67|1.46|0.66|1.49|0.69|1.46|0.66|0
1717590900000|2024-06-05 12:35:00|1.45|0.65|1.43|0.63|1.45|0.65|1.42|0.62|0
1717591200000|2024-06-05 12:40:00|1.42|0.62|1.4|0.6|1.43|0.63|1.4|0.6|0
1717591500000|2024-06-05 12:45:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1717591800000|2024-06-05 12:50:00|1.4|0.6|1.39|0.59|1.41|0.61|1.39|0.59|0
1717592100000|2024-06-05 12:55:00|1.38|0.58|1.38|0.58|1.39|0.59|1.38|0.58|0
1717592400000|2024-06-05 13:00:00|1.39|0.59|1.37|0.57|1.39|0.59|1.36|0.56|0
1717592700000|2024-06-05 13:05:00|1.36|0.56|1.36|0.56|1.37|0.57|1.35|0.55|0
1717593000000|2024-06-05 13:10:00|1.35|0.55|1.35|0.55|1.36|0.56|1.35|0.55|0
1717593300000|2024-06-05 13:15:00|1.36|0.56|1.36|0.56|1.37|0.57|1.35|0.55|0
1717593600000|2024-06-05 13:20:00|1.35|0.55|1.35|0.55|1.35|0.55|1.35|0.55|0
1717593900000|2024-06-05 13:25:00|1.45|0.65|1.34|0.54|1.45|0.65|1.34|0.54|0
1717594200000|2024-06-05 13:30:00|1.35|0.55|1.49|0.69|1.51|0.71|1.34|0.54|0
1717594500000|2024-06-05 13:35:00|1.5|0.7|1.53|0.73|1.54|0.74|1.49|0.69|0
1717594800000|2024-06-05 13:40:00|1.54|0.74|1.5|0.7|1.54|0.74|1.47|0.67|0
1717595100000|2024-06-05 13:45:00|1.48|0.68|1.53|0.73|1.53|0.73|1.48|0.68|0
1717595400000|2024-06-05 13:50:00|1.54|0.74|1.53|0.73|1.58|0.78|1.51|0.71|0
1717595700000|2024-06-05 13:55:00|1.54|0.74|1.52|0.72|1.55|0.75|1.52|0.72|0
1717596000000|2024-06-05 14:00:00|1.51|0.71|1.54|0.74|1.67|0.87|1.51|0.71|0
1717596300000|2024-06-05 14:05:00|1.53|0.73|1.59|0.79|1.62|0.82|1.52|0.72|0
1717596600000|2024-06-05 14:10:00|1.6|0.8|1.56|0.76|1.6|0.8|1.54|0.74|0
1717596900000|2024-06-05 14:15:00|1.57|0.77|1.54|0.74|1.57|0.77|1.53|0.73|0
1717597200000|2024-06-05 14:20:00|1.53|0.73|1.47|0.67|1.54|0.74|1.45|0.65|0
1717597500000|2024-06-05 14:25:00|1.48|0.68|1.45|0.65|1.48|0.68|1.43|0.63|0
1717597800000|2024-06-05 14:30:00|1.44|0.64|1.38|0.58|1.44|0.64|1.37|0.57|0
1717598100000|2024-06-05 14:35:00|1.37|0.57|1.38|0.58|1.4|0.6|1.35|0.55|0
1717598400000|2024-06-05 14:40:00|1.37|0.57|1.41|0.61|1.41|0.61|1.36|0.56|0
1717598700000|2024-06-05 14:45:00|1.4|0.6|1.38|0.58|1.42|0.62|1.36|0.56|0
1717599000000|2024-06-05 14:50:00|1.39|0.59|1.42|0.62|1.54|0.74|1.37|0.57|0
1717599300000|2024-06-05 14:55:00|1.41|0.61|1.41|0.61|1.43|0.63|1.41|0.61|0
1717599600000|2024-06-05 15:00:00|1.4|0.6|1.35|0.55|1.4|0.6|1.35|0.55|0
1717599900000|2024-06-05 15:05:00|1.36|0.56|1.39|0.59|1.39|0.59|1.35|0.55|0
1717600200000|2024-06-05 15:10:00|1.38|0.58|1.32|0.52|1.39|0.59|1.32|0.52|0
1717600500000|2024-06-05 15:15:00|1.33|0.53|1.36|0.56|1.37|0.57|1.32|0.52|0
1717600800000|2024-06-05 15:20:00|1.37|0.57|1.36|0.56|1.38|0.58|1.34|0.54|0
1717601100000|2024-06-05 15:25:00|1.37|0.57|1.36|0.56|1.39|0.59|1.36|0.56|0
1717601400000|2024-06-05 15:30:00|1.35|0.55|1.36|0.56|1.37|0.57|1.35|0.55|0
1717601700000|2024-06-05 15:35:00|1.35|0.55|1.34|0.54|1.35|0.55|1.33|0.53|0
1717602000000|2024-06-05 15:40:00|1.33|0.53|1.32|0.52|1.33|0.53|1.31|0.51|0
1717602300000|2024-06-05 15:45:00|1.31|0.51|1.33|0.53|1.34|0.54|1.31|0.51|0
1717602600000|2024-06-05 15:50:00|1.34|0.54|1.34|0.54|1.36|0.56|1.32|0.52|0
1717602900000|2024-06-05 15:55:00|1.35|0.55|1.34|0.54|1.36|0.56|1.33|0.53|0
1717603200000|2024-06-05 16:00:00|1.35|0.55|1.34|0.54|1.36|0.56|1.34|0.54|0
1717603500000|2024-06-05 16:05:00|1.35|0.55|1.35|0.55|1.36|0.56|1.34|0.54|0
1717603800000|2024-06-05 16:10:00|1.34|0.54|1.35|0.55|1.35|0.55|1.33|0.53|0
1717604100000|2024-06-05 16:15:00|1.36|0.56|1.35|0.55|1.37|0.57|1.35|0.55|0
1717604400000|2024-06-05 16:20:00|1.36|0.56|1.34|0.54|1.36|0.56|1.33|0.53|0
1717604700000|2024-06-05 16:25:00|1.33|0.53|1.33|0.53|1.35|0.55|1.32|0.52|0
1717605000000|2024-06-05 16:30:00|1.32|0.52|1.31|0.51|1.33|0.53|1.3|0.5|0
1717605300000|2024-06-05 16:35:00|1.3|0.5|1.29|0.49|1.31|0.51|1.27|0.47|0
1717605600000|2024-06-05 16:40:00|1.28|0.48|1.29|0.49|1.29|0.49|1.27|0.47|0
1717605900000|2024-06-05 16:45:00|1.28|0.48|1.27|0.47|1.3|0.5|1.27|0.47|0
1717606200000|2024-06-05 16:50:00|1.28|0.48|1.27|0.47|1.28|0.48|1.26|0.46|0
1717606500000|2024-06-05 16:55:00|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1717606800000|2024-06-05 17:00:00|1.28|0.48|1.3|0.5|1.34|0.54|1.26|0.46|0
1717607100000|2024-06-05 17:05:00|1.31|0.51|1.3|0.5|1.31|0.51|1.29|0.49|0
1717607400000|2024-06-05 17:10:00|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1717607700000|2024-06-05 17:15:00|1.29|0.49|1.33|0.53|1.33|0.53|1.29|0.49|0
1717608000000|2024-06-05 17:20:00|1.34|0.54|1.34|0.54|1.37|0.57|1.33|0.53|0
1717608300000|2024-06-05 17:25:00|1.35|0.55|1.31|0.51|1.36|0.56|1.31|0.51|0
1717608600000|2024-06-05 17:30:00|1.3|0.5|1.3|0.5|1.31|0.51|1.29|0.49|0
1717608900000|2024-06-05 17:35:00|1.29|0.49|1.29|0.49|1.3|0.5|1.29|0.49|0
1717609200000|2024-06-05 17:40:00|1.28|0.48|1.29|0.49|1.32|0.52|1.27|0.47|0
1717609500000|2024-06-05 17:45:00|1.28|0.48|1.28|0.48|1.3|0.5|1.28|0.48|0
1717609800000|2024-06-05 17:50:00|1.29|0.49|1.27|0.47|1.29|0.49|1.27|0.47|0
1717610100000|2024-06-05 17:55:00|1.26|0.46|1.26|0.46|1.27|0.47|1.25|0.45|0
1717610400000|2024-06-05 18:00:00|1.27|0.47|1.25|0.45|1.27|0.47|1.24|0.44|0
1717610700000|2024-06-05 18:05:00|1.26|0.46|1.26|0.46|1.27|0.47|1.25|0.45|0
1717611000000|2024-06-05 18:10:00|1.25|0.45|1.27|0.47|1.27|0.47|1.24|0.44|0
1717611300000|2024-06-05 18:15:00|1.26|0.46|1.25|0.45|1.27|0.47|1.25|0.45|0
1717611600000|2024-06-05 18:20:00|1.26|0.46|1.26|0.46|1.27|0.47|1.24|0.44|0
1717611900000|2024-06-05 18:25:00|1.25|0.45|1.23|0.43|1.26|0.46|1.23|0.43|0
1717612200000|2024-06-05 18:30:00|1.24|0.44|1.2|0.4|1.24|0.44|1.19|0.39|0
1717612500000|2024-06-05 18:35:00|1.21|0.41|1.2|0.4|1.21|0.41|1.2|0.4|0
1717612800000|2024-06-05 18:40:00|1.19|0.39|1.23|0.43|1.28|0.48|1.18|0.38|0
1717613100000|2024-06-05 18:45:00|1.22|0.42|1.24|0.44|1.24|0.44|1.22|0.42|0
1717613400000|2024-06-05 18:50:00|1.23|0.43|1.23|0.43|1.24|0.44|1.23|0.43|0
1717613700000|2024-06-05 18:55:00|1.22|0.42|1.23|0.43|1.24|0.44|1.22|0.42|0
1717614000000|2024-06-05 19:00:00|1.24|0.44|1.23|0.43|1.24|0.44|1.21|0.41|0
1717614300000|2024-06-05 19:05:00|1.22|0.42|1.23|0.43|1.23|0.43|1.22|0.42|0
1717614600000|2024-06-05 19:10:00|1.22|0.42|1.21|0.41|1.23|0.43|1.21|0.41|0
1717614900000|2024-06-05 19:15:00|1.22|0.42|1.21|0.41|1.22|0.42|1.2|0.4|0
1717615200000|2024-06-05 19:20:00|1.22|0.42|1.22|0.42|1.22|0.42|1.2|0.4|0
1717615500000|2024-06-05 19:25:00|1.23|0.43|1.24|0.44|1.25|0.45|1.22|0.42|0
1717615800000|2024-06-05 19:30:00|1.25|0.45|1.24|0.44|1.26|0.46|1.23|0.43|0
1717616100000|2024-06-05 19:35:00|1.23|0.43|1.21|0.41|1.24|0.44|1.21|0.41|0
1717616400000|2024-06-05 19:40:00|1.22|0.42|1.24|0.44|1.24|0.44|1.21|0.41|0
1717616700000|2024-06-05 19:45:00|1.23|0.43|1.26|0.46|1.27|0.47|1.23|0.43|0
1717617000000|2024-06-05 19:50:00|1.28|0.48|1.18|0.38|1.28|0.48|1.18|0.38|0
1717617300000|2024-06-05 19:55:00|1.17|0.37|1.16|0.36|1.18|0.38|1.16|0.36|0
1717617600000|2024-06-05 20:00:00|1.17|0.37|1.2|0.4|1.2|0.4|1.17|0.37|0
1717617900000|2024-06-05 20:05:00|1.19|0.39|1.17|0.37|1.19|0.39|1.17|0.37|0
1717618200000|2024-06-05 20:10:00|1.18|0.38|1.19|0.39|1.19|0.39|1.17|0.37|0
1717618500000|2024-06-05 20:15:00|1.49|0.09|1.46|0.06|1.49|0.09|1.46|0.06|0
1717618800000|2024-06-05 20:20:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1717619100000|2024-06-05 20:25:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1717619400000|2024-06-05 20:30:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1717619700000|2024-06-05 20:35:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1717620000000|2024-06-05 20:40:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1717620300000|2024-06-05 20:45:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1717620600000|2024-06-05 20:50:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1717620900000|2024-06-05 20:55:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1717621200000|2024-06-05 21:00:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1717621500000|2024-06-05 21:05:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1717621800000|2024-06-05 21:10:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1717622100000|2024-06-05 21:15:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1717623000000|2024-06-05 21:30:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1717624200000|2024-06-05 21:50:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1717624500000|2024-06-05 21:55:00|1.44|0.04|1.44|0.04|1.46|0.06|1.44|0.04|0
1717624800000|2024-06-05 22:00:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1717625400000|2024-06-05 22:10:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1717625700000|2024-06-05 22:15:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1717626000000|2024-06-05 22:20:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1717626600000|2024-06-05 22:30:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1717626900000|2024-06-05 22:35:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1717627200000|2024-06-05 22:40:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1717627500000|2024-06-05 22:45:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1717627800000|2024-06-05 22:50:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1717628400000|2024-06-05 23:00:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1717629900000|2024-06-05 23:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1717630200000|2024-06-05 23:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1717630800000|2024-06-05 23:40:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1717631100000|2024-06-05 23:45:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1717631400000|2024-06-05 23:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1717632000000|2024-06-06 00:00:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1717632300000|2024-06-06 00:05:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1717632600000|2024-06-06 00:10:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1717632900000|2024-06-06 00:15:00|1.12|0.32|1.13|0.33|1.13|0.33|1.11|0.31|0
1717633200000|2024-06-06 00:20:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1717633500000|2024-06-06 00:25:00|1.12|0.32|1.12|0.32|1.12|0.32|1.11|0.31|0
1717633800000|2024-06-06 00:30:00|1.11|0.31|1.13|0.33|1.13|0.33|1.11|0.31|0
1717634100000|2024-06-06 00:35:00|1.12|0.32|1.13|0.33|1.14|0.34|1.12|0.32|0
1717634400000|2024-06-06 00:40:00|1.12|0.32|1.12|0.32|1.12|0.32|1.11|0.31|0
1717634700000|2024-06-06 00:45:00|1.11|0.31|1.11|0.31|1.12|0.32|1.11|0.31|0
1717635000000|2024-06-06 00:50:00|1.12|0.32|1.12|0.32|1.12|0.32|1.11|0.31|0
1717635300000|2024-06-06 00:55:00|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1717635900000|2024-06-06 01:05:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1717636200000|2024-06-06 01:10:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1717636500000|2024-06-06 01:15:00|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1717636800000|2024-06-06 01:20:00|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1717637100000|2024-06-06 01:25:00|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1717637700000|2024-06-06 01:35:00|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1717638000000|2024-06-06 01:40:00|1.11|0.31|1.1|0.3|1.11|0.31|1.09|0.29|0
1717638300000|2024-06-06 01:45:00|1.09|0.29|1.09|0.29|1.1|0.3|1.09|0.29|0
1717638600000|2024-06-06 01:50:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1717638900000|2024-06-06 01:55:00|1.08|0.28|1.14|0.34|1.14|0.34|1.07|0.27|0
1717639200000|2024-06-06 02:00:00|1.15|0.35|1.14|0.34|1.15|0.35|1.14|0.34|0
1717639500000|2024-06-06 02:05:00|1.15|0.35|1.15|0.35|1.15|0.35|1.14|0.34|0
1717639800000|2024-06-06 02:10:00|1.14|0.34|1.14|0.34|1.14|0.34|1.14|0.34|0
1717640400000|2024-06-06 02:20:00|1.13|0.33|1.14|0.34|1.14|0.34|1.13|0.33|0
1717642800000|2024-06-06 03:00:00|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1717643100000|2024-06-06 03:05:00|1.14|0.34|1.13|0.33|1.14|0.34|1.13|0.33|0
1717643400000|2024-06-06 03:10:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1717643700000|2024-06-06 03:15:00|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1717644300000|2024-06-06 03:25:00|1.11|0.31|1.12|0.32|1.12|0.32|1.11|0.31|0
1717645200000|2024-06-06 03:40:00|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1717645500000|2024-06-06 03:45:00|1.12|0.32|1.12|0.32|1.13|0.33|1.12|0.32|0
1717645800000|2024-06-06 03:50:00|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1717646700000|2024-06-06 04:05:00|1.14|0.34|1.13|0.33|1.14|0.34|1.13|0.33|0
1717647000000|2024-06-06 04:10:00|1.14|0.34|1.14|0.34|1.14|0.34|1.14|0.34|0
1717647300000|2024-06-06 04:15:00|1.13|0.33|1.13|0.33|1.14|0.34|1.13|0.33|0
1717647600000|2024-06-06 04:20:00|1.14|0.34|1.14|0.34|1.14|0.34|1.14|0.34|0
1717647900000|2024-06-06 04:25:00|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1717648200000|2024-06-06 04:30:00|1.14|0.34|1.14|0.34|1.14|0.34|1.13|0.33|0
1717648500000|2024-06-06 04:35:00|1.13|0.33|1.13|0.33|1.14|0.34|1.13|0.33|0
1717649100000|2024-06-06 04:45:00|1.14|0.34|1.13|0.33|1.14|0.34|1.13|0.33|0
1717650000000|2024-06-06 05:00:00|1.14|0.34|1.14|0.34|1.14|0.34|1.14|0.34|0
1717650600000|2024-06-06 05:10:00|1.13|0.33|1.14|0.34|1.14|0.34|1.13|0.33|0
1717651200000|2024-06-06 05:20:00|1.15|0.35|1.15|0.35|1.15|0.35|1.14|0.34|0
1717651500000|2024-06-06 05:25:00|1.14|0.34|1.15|0.35|1.15|0.35|1.14|0.34|0
1717651800000|2024-06-06 05:30:00|1.14|0.34|1.14|0.34|1.15|0.35|1.14|0.34|0
1717652100000|2024-06-06 05:35:00|1.15|0.35|1.15|0.35|1.15|0.35|1.14|0.34|0
1717652400000|2024-06-06 05:40:00|1.14|0.34|1.15|0.35|1.15|0.35|1.14|0.34|0
1717653000000|2024-06-06 05:50:00|1.16|0.36|1.15|0.35|1.16|0.36|1.15|0.35|0
1717653600000|2024-06-06 06:00:00|1.14|0.34|1.16|0.36|1.16|0.36|1.14|0.34|0
1717653900000|2024-06-06 06:05:00|1.15|0.35|1.15|0.35|1.16|0.36|1.15|0.35|0
1717654500000|2024-06-06 06:15:00|1.16|0.36|1.16|0.36|1.16|0.36|1.16|0.36|0
1717654800000|2024-06-06 06:20:00|1.15|0.35|1.15|0.35|1.15|0.35|1.15|0.35|0
1717655100000|2024-06-06 06:25:00|1.16|0.36|1.17|0.37|1.17|0.37|1.12|0.32|0
1717655400000|2024-06-06 06:30:00|1.18|0.38|1.17|0.37|1.18|0.38|1.17|0.37|0
1717655700000|2024-06-06 06:35:00|1.16|0.36|1.18|0.38|1.18|0.38|1.16|0.36|0
1717656000000|2024-06-06 06:40:00|1.17|0.37|1.1|0.3|1.17|0.37|1.1|0.3|0
1717656300000|2024-06-06 06:45:00|1.11|0.31|1.09|0.29|1.11|0.31|1.09|0.29|0
1717656600000|2024-06-06 06:50:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717656900000|2024-06-06 06:55:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717657200000|2024-06-06 07:00:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1717657500000|2024-06-06 07:05:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717657800000|2024-06-06 07:10:00|1.08|0.28|1.08|0.28|1.09|0.29|1.08|0.28|0
1717658100000|2024-06-06 07:15:00|1.09|0.29|1.08|0.28|1.09|0.29|1.07|0.27|0
1717658400000|2024-06-06 07:20:00|1.09|0.29|1.09|0.29|1.1|0.3|1.09|0.29|0
1717658700000|2024-06-06 07:25:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717659000000|2024-06-06 07:30:00|1.1|0.3|1.11|0.31|1.11|0.31|1.09|0.29|0
1717659300000|2024-06-06 07:35:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1717659600000|2024-06-06 07:40:00|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1717659900000|2024-06-06 07:45:00|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1717660200000|2024-06-06 07:50:00|1.09|0.29|1.09|0.29|1.1|0.3|1.09|0.29|0
1717660500000|2024-06-06 07:55:00|1.1|0.3|1.08|0.28|1.1|0.3|1.08|0.28|0
1717660800000|2024-06-06 08:00:00|1.09|0.29|1.08|0.28|1.09|0.29|1.07|0.27|0
1717661100000|2024-06-06 08:05:00|1.09|0.29|1.08|0.28|1.09|0.29|1.07|0.27|0
1717661400000|2024-06-06 08:10:00|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1717661700000|2024-06-06 08:15:00|1.07|0.27|1.06|0.26|1.08|0.28|1.06|0.26|0
1717662000000|2024-06-06 08:20:00|1.07|0.27|1.06|0.26|1.07|0.27|1.06|0.26|0
1717662600000|2024-06-06 08:30:00|1.07|0.27|1.06|0.26|1.07|0.27|1.06|0.26|0
1717662900000|2024-06-06 08:35:00|1.07|0.27|1.07|0.27|1.07|0.27|1.07|0.27|0
1717663200000|2024-06-06 08:40:00|1.08|0.28|1.08|0.28|1.08|0.28|1.07|0.27|0
1717663500000|2024-06-06 08:45:00|1.09|0.29|1.09|0.29|1.09|0.29|1.08|0.28|0
1717663800000|2024-06-06 08:50:00|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1717664100000|2024-06-06 08:55:00|1.09|0.29|1.09|0.29|1.09|0.29|1.08|0.28|0
1717664400000|2024-06-06 09:00:00|1.08|0.28|1.08|0.28|1.09|0.29|1.08|0.28|0
1717665000000|2024-06-06 09:10:00|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1717665300000|2024-06-06 09:15:00|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1717665900000|2024-06-06 09:25:00|1.09|0.29|1.09|0.29|1.09|0.29|1.08|0.28|0
1717666200000|2024-06-06 09:30:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1717666800000|2024-06-06 09:40:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717667100000|2024-06-06 09:45:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717667400000|2024-06-06 09:50:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1717667700000|2024-06-06 09:55:00|1.08|0.28|1.08|0.28|1.09|0.29|1.08|0.28|0
1717668000000|2024-06-06 10:00:00|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1717668300000|2024-06-06 10:05:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1717668600000|2024-06-06 10:10:00|1.08|0.28|1.08|0.28|1.08|0.28|1.07|0.27|0
1717668900000|2024-06-06 10:15:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1717669200000|2024-06-06 10:20:00|1.08|0.28|1.08|0.28|1.08|0.28|1.07|0.27|0
1717669800000|2024-06-06 10:30:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1717670100000|2024-06-06 10:35:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1717670400000|2024-06-06 10:40:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1717670700000|2024-06-06 10:45:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1717671300000|2024-06-06 10:55:00|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1717671600000|2024-06-06 11:00:00|1.06|0.26|1.06|0.26|1.07|0.27|1.06|0.26|0
1717671900000|2024-06-06 11:05:00|1.05|0.25|1.06|0.26|1.06|0.26|1.05|0.25|0
1717672200000|2024-06-06 11:10:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1717672500000|2024-06-06 11:15:00|1.06|0.26|1.06|0.26|1.06|0.26|1.06|0.26|0
1717672800000|2024-06-06 11:20:00|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1717673400000|2024-06-06 11:30:00|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1717673700000|2024-06-06 11:35:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1717674000000|2024-06-06 11:40:00|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1717674300000|2024-06-06 11:45:00|1.05|0.25|1.06|0.26|1.06|0.26|1.05|0.25|0
1717674600000|2024-06-06 11:50:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1717674900000|2024-06-06 11:55:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1717675200000|2024-06-06 12:00:00|1.04|0.24|1.03|0.23|1.05|0.25|1.03|0.23|0
1717675500000|2024-06-06 12:05:00|1.04|0.24|1.04|0.24|1.04|0.24|1.03|0.23|0
1717675800000|2024-06-06 12:10:00|1.03|0.23|1.03|0.23|1.04|0.24|1.03|0.23|0
1717676100000|2024-06-06 12:15:00|1.04|0.24|1.03|0.23|1.06|0.26|1.02|0.22|0
1717676400000|2024-06-06 12:20:00|1.02|0.22|1.06|0.26|1.06|0.26|1.02|0.22|0
1717676700000|2024-06-06 12:25:00|1.07|0.27|1.05|0.25|1.07|0.27|1.05|0.25|0
1717677000000|2024-06-06 12:30:00|1.03|0.23|1.07|0.27|1.07|0.27|1.03|0.23|0
1717677300000|2024-06-06 12:35:00|1.08|0.28|1.09|0.29|1.09|0.29|1.07|0.27|0
1717677600000|2024-06-06 12:40:00|1.1|0.3|1.06|0.26|1.1|0.3|1.06|0.26|0
1717677900000|2024-06-06 12:45:00|1.07|0.27|1.08|0.28|1.08|0.28|1.06|0.26|0
1717678200000|2024-06-06 12:50:00|1.07|0.27|1.05|0.25|1.08|0.28|1.05|0.25|0
1717678500000|2024-06-06 12:55:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1717678800000|2024-06-06 13:00:00|1.04|0.24|1.05|0.25|1.06|0.26|1.04|0.24|0
1717679100000|2024-06-06 13:05:00|1.06|0.26|1.06|0.26|1.07|0.27|1.05|0.25|0
1717679400000|2024-06-06 13:10:00|1.05|0.25|1.05|0.25|1.07|0.27|1.05|0.25|0
1717679700000|2024-06-06 13:15:00|1.04|0.24|1.05|0.25|1.06|0.26|1.04|0.24|0
1717680000000|2024-06-06 13:20:00|1.04|0.24|1.03|0.23|1.05|0.25|1.03|0.23|0
1717680300000|2024-06-06 13:25:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1717680600000|2024-06-06 13:30:00|1.03|0.23|1.03|0.23|1.04|0.24|1.02|0.22|0
1717680900000|2024-06-06 13:35:00|1.04|0.24|1.01|0.21|1.04|0.24|1.01|0.21|0
1717681200000|2024-06-06 13:40:00|1.02|0.22|0.98|0.18|1.05|0.25|0.98|0.18|0
1717681500000|2024-06-06 13:45:00|0.99|0.19|1.01|0.21|1.01|0.21|0.98|0.18|0
1717681800000|2024-06-06 13:50:00|1|0.2|1.02|0.22|1.02|0.22|0.99|0.19|0
1717682100000|2024-06-06 13:55:00|1.01|0.21|1.02|0.22|1.04|0.24|1.01|0.21|0
1717682400000|2024-06-06 14:00:00|1.01|0.21|1|0.2|1.02|0.22|0.99|0.19|0
1717682700000|2024-06-06 14:05:00|1.01|0.21|1|0.2|1.01|0.21|0.98|0.18|0
1717683000000|2024-06-06 14:10:00|0.99|0.19|1|0.2|1|0.2|0.98|0.18|0
1717683300000|2024-06-06 14:15:00|0.99|0.19|0.99|0.19|1.01|0.21|0.99|0.19|0
1717683600000|2024-06-06 14:20:00|1|0.2|0.98|0.18|1.01|0.21|0.98|0.18|0
1717683900000|2024-06-06 14:25:00|0.99|0.19|0.98|0.18|1.01|0.21|0.98|0.18|0
1717684200000|2024-06-06 14:30:00|0.99|0.19|1|0.2|1.01|0.21|0.98|0.18|0
1717684500000|2024-06-06 14:35:00|1.01|0.21|1|0.2|1.01|0.21|0.98|0.18|0
1717684800000|2024-06-06 14:40:00|1.01|0.21|1|0.2|1.01|0.21|0.99|0.19|0
1717685100000|2024-06-06 14:45:00|0.99|0.19|0.99|0.19|1.01|0.21|0.99|0.19|0
1717685400000|2024-06-06 14:50:00|1|0.2|1|0.2|1.03|0.23|1|0.2|0
1717685700000|2024-06-06 14:55:00|1.01|0.21|1.02|0.22|1.02|0.22|1|0.2|0
1717686000000|2024-06-06 15:00:00|1.01|0.21|1.01|0.21|1.04|0.24|1.01|0.21|0
1717686300000|2024-06-06 15:05:00|1.02|0.22|1|0.2|1.02|0.22|1|0.2|0
1717686600000|2024-06-06 15:10:00|1.01|0.21|1.01|0.21|1.01|0.21|1|0.2|0
1717686900000|2024-06-06 15:15:00|1|0.2|1.01|0.21|1.01|0.21|1|0.2|0
1717687200000|2024-06-06 15:20:00|1|0.2|1.02|0.22|1.03|0.23|1|0.2|0
1717687500000|2024-06-06 15:25:00|1.03|0.23|1.01|0.21|1.03|0.23|1.01|0.21|0
1717687800000|2024-06-06 15:30:00|1.02|0.22|1.03|0.23|1.03|0.23|1.01|0.21|0
1717688100000|2024-06-06 15:35:00|1.02|0.22|1.03|0.23|1.03|0.23|1.02|0.22|0
1717688400000|2024-06-06 15:40:00|1.02|0.22|1.04|0.24|1.04|0.24|1.02|0.22|0
1717688700000|2024-06-06 15:45:00|1.03|0.23|1.04|0.24|1.04|0.24|1.02|0.22|0
1717689000000|2024-06-06 15:50:00|1.03|0.23|1.03|0.23|1.03|0.23|1.02|0.22|0
1717689300000|2024-06-06 15:55:00|1.02|0.22|1.04|0.24|1.04|0.24|1.02|0.22|0
1717689600000|2024-06-06 16:00:00|1.03|0.23|1.03|0.23|1.04|0.24|1.03|0.23|0
1717689900000|2024-06-06 16:05:00|1.04|0.24|1.03|0.23|1.04|0.24|1.03|0.23|0
1717690200000|2024-06-06 16:10:00|1.04|0.24|1.04|0.24|1.04|0.24|1.03|0.23|0
1717690500000|2024-06-06 16:15:00|1.05|0.25|1.05|0.25|1.08|0.28|1.04|0.24|0
1717690800000|2024-06-06 16:20:00|1.06|0.26|1.05|0.25|1.07|0.27|1.05|0.25|0
1717691100000|2024-06-06 16:25:00|1.06|0.26|1.06|0.26|1.07|0.27|1.04|0.24|0
1717691400000|2024-06-06 16:30:00|1.07|0.27|1.03|0.23|1.08|0.28|1.01|0.21|0
1717691700000|2024-06-06 16:35:00|1.04|0.24|1.03|0.23|1.05|0.25|1.02|0.22|0
1717692000000|2024-06-06 16:40:00|1.04|0.24|1.04|0.24|1.05|0.25|1.03|0.23|0
1717692300000|2024-06-06 16:45:00|1.03|0.23|1.03|0.23|1.03|0.23|1.02|0.22|0
1717692600000|2024-06-06 16:50:00|1.02|0.22|1.03|0.23|1.03|0.23|1.02|0.22|0
1717692900000|2024-06-06 16:55:00|1.04|0.24|1.03|0.23|1.04|0.24|1.02|0.22|0
1717693200000|2024-06-06 17:00:00|1.04|0.24|1|0.2|1.04|0.24|1|0.2|0
1717693500000|2024-06-06 17:05:00|1.01|0.21|1.02|0.22|1.03|0.23|1|0.2|0
1717693800000|2024-06-06 17:10:00|1.01|0.21|1.01|0.21|1.02|0.22|1|0.2|0
1717694100000|2024-06-06 17:15:00|1|0.2|1|0.2|1.01|0.21|0.99|0.19|0
1717694400000|2024-06-06 17:20:00|0.99|0.19|0.98|0.18|1|0.2|0.98|0.18|0
1717694700000|2024-06-06 17:25:00|0.97|0.17|0.98|0.18|0.98|0.18|0.97|0.17|0
1717695000000|2024-06-06 17:30:00|0.97|0.17|0.97|0.17|0.98|0.18|0.97|0.17|0
1717695300000|2024-06-06 17:35:00|0.98|0.18|0.96|0.16|0.98|0.18|0.96|0.16|0
1717695600000|2024-06-06 17:40:00|0.97|0.17|0.97|0.17|0.98|0.18|0.96|0.16|0
1717695900000|2024-06-06 17:45:00|0.98|0.18|0.98|0.18|0.99|0.19|0.97|0.17|0
1717696200000|2024-06-06 17:50:00|0.99|0.19|0.96|0.16|0.99|0.19|0.96|0.16|0
1717696500000|2024-06-06 17:55:00|0.97|0.17|0.97|0.17|0.98|0.18|0.96|0.16|0
1717696800000|2024-06-06 18:00:00|0.98|0.18|0.99|0.19|1|0.2|0.97|0.17|0
1717697100000|2024-06-06 18:05:00|1|0.2|1.08|0.28|1.08|0.28|1|0.2|0
1717697400000|2024-06-06 18:10:00|1.09|0.29|1.05|0.25|1.09|0.29|1.05|0.25|0
1717697700000|2024-06-06 18:15:00|1.06|0.26|1.03|0.23|1.07|0.27|1.02|0.22|0
1717698000000|2024-06-06 18:20:00|1.02|0.22|1.02|0.22|1.04|0.24|1.01|0.21|0
1717698300000|2024-06-06 18:25:00|1.03|0.23|1.02|0.22|1.03|0.23|1.02|0.22|0
1717698600000|2024-06-06 18:30:00|1.03|0.23|1|0.2|1.04|0.24|1|0.2|0
1717698900000|2024-06-06 18:35:00|0.99|0.19|1|0.2|1.01|0.21|0.99|0.19|0
1717699200000|2024-06-06 18:40:00|0.99|0.19|0.99|0.19|1|0.2|0.97|0.17|0
1717699500000|2024-06-06 18:45:00|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1717699800000|2024-06-06 18:50:00|0.96|0.16|0.95|0.15|0.97|0.17|0.94|0.14|0
1717700100000|2024-06-06 18:55:00|0.94|0.14|0.95|0.15|0.95|0.15|0.94|0.14|0
1717700400000|2024-06-06 19:00:00|0.96|0.16|0.95|0.15|0.96|0.16|0.95|0.15|0
1717700700000|2024-06-06 19:05:00|0.94|0.14|0.94|0.14|0.95|0.15|0.94|0.14|0
1717701000000|2024-06-06 19:10:00|0.95|0.15|0.97|0.17|0.97|0.17|0.95|0.15|0
1717701300000|2024-06-06 19:15:00|0.96|0.16|0.95|0.15|0.97|0.17|0.95|0.15|0
1717701600000|2024-06-06 19:20:00|0.96|0.16|0.96|0.16|0.97|0.17|0.95|0.15|0
1717701900000|2024-06-06 19:25:00|0.97|0.17|0.94|0.14|0.97|0.17|0.94|0.14|0
1717702200000|2024-06-06 19:30:00|0.95|0.15|0.95|0.15|0.96|0.16|0.94|0.14|0
1717702500000|2024-06-06 19:35:00|0.96|0.16|0.95|0.15|0.97|0.17|0.94|0.14|0
1717702800000|2024-06-06 19:40:00|0.96|0.16|0.96|0.16|0.97|0.17|0.95|0.15|0
1717703100000|2024-06-06 19:45:00|0.97|0.17|0.94|0.14|0.97|0.17|0.93|0.13|0
1717703400000|2024-06-06 19:50:00|0.93|0.13|0.92|0.12|0.97|0.17|0.92|0.12|0
1717703700000|2024-06-06 19:55:00|0.93|0.13|0.92|0.12|0.93|0.13|0.91|0.11|0
1717704000000|2024-06-06 20:00:00|0.91|0.11|0.93|0.13|0.94|0.14|0.91|0.11|0
1717704300000|2024-06-06 20:05:00|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1717704600000|2024-06-06 20:10:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1717704900000|2024-06-06 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1717719300000|2024-06-07 00:15:00|0.89|0.09|0.91|0.11|0.91|0.11|0.89|0.09|0
1717719600000|2024-06-07 00:20:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1717720500000|2024-06-07 00:35:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1717720800000|2024-06-07 00:40:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1717721100000|2024-06-07 00:45:00|0.89|0.09|0.9|0.1|0.9|0.1|0.89|0.09|0
1717721400000|2024-06-07 00:50:00|0.89|0.09|0.9|0.1|0.9|0.1|0.89|0.09|0
1717721700000|2024-06-07 00:55:00|0.89|0.09|0.89|0.09|0.9|0.1|0.89|0.09|0
1717722000000|2024-06-07 01:00:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1717722300000|2024-06-07 01:05:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1717723200000|2024-06-07 01:20:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1717723500000|2024-06-07 01:25:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1717723800000|2024-06-07 01:30:00|0.88|0.08|0.88|0.08|0.89|0.09|0.88|0.08|0
1717724100000|2024-06-07 01:35:00|0.89|0.09|0.89|0.09|0.89|0.09|0.88|0.08|0
1717724400000|2024-06-07 01:40:00|0.88|0.08|0.88|0.08|0.88|0.08|0.88|0.08|0
1717726200000|2024-06-07 02:10:00|0.87|0.07|0.87|0.07|0.87|0.07|0.87|0.07|0
1717726500000|2024-06-07 02:15:00|0.88|0.08|0.87|0.07|0.88|0.08|0.87|0.07|0
1717728600000|2024-06-07 02:50:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1717728900000|2024-06-07 02:55:00|0.87|0.07|0.87|0.07|0.87|0.07|0.86|0.06|0
1717729200000|2024-06-07 03:00:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1717729500000|2024-06-07 03:05:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1717732800000|2024-06-07 04:00:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1717734300000|2024-06-07 04:25:00|0.85|0.05|0.85|0.05|0.85|0.05|0.85|0.05|0
1717734600000|2024-06-07 04:30:00|0.86|0.06|0.86|0.06|0.86|0.06|0.86|0.06|0
1717735500000|2024-06-07 04:45:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1717737600000|2024-06-07 05:20:00|0.84|0.04|0.84|0.04|0.84|0.04|0.84|0.04|0
1717738500000|2024-06-07 05:35:00|0.83|0.03|0.83|0.03|0.83|0.03|0.83|0.03|0
1717738800000|2024-06-07 05:40:00|0.84|0.04|0.83|0.03|0.84|0.04|0.83|0.03|0
1717739100000|2024-06-07 05:45:00|0.84|0.04|0.84|0.04|0.84|0.04|0.83|0.03|0
1717739700000|2024-06-07 05:55:00|0.83|0.03|0.84|0.04|0.84|0.04|0.83|0.03|0
1717740600000|2024-06-07 06:10:00|0.87|0.07|0.87|0.07|0.87|0.07|0.87|0.07|0
1717740900000|2024-06-07 06:15:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1717741200000|2024-06-07 06:20:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1717741500000|2024-06-07 06:25:00|0.91|0.11|0.89|0.09|0.91|0.11|0.89|0.09|0
1717741800000|2024-06-07 06:30:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1717742400000|2024-06-07 06:40:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1717742700000|2024-06-07 06:45:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1717743300000|2024-06-07 06:55:00|0.9|0.1|0.9|0.1|0.9|0.1|0.89|0.09|0
1717743600000|2024-06-07 07:00:00|0.89|0.09|0.89|0.09|0.89|0.09|0.89|0.09|0
1717743900000|2024-06-07 07:05:00|0.9|0.1|0.9|0.1|0.9|0.1|0.89|0.09|0
1717744200000|2024-06-07 07:10:00|0.89|0.09|0.89|0.09|0.9|0.1|0.89|0.09|0
1717744500000|2024-06-07 07:15:00|0.9|0.1|0.9|0.1|0.9|0.1|0.89|0.09|0
1717744800000|2024-06-07 07:20:00|0.91|0.11|0.91|0.11|0.91|0.11|0.9|0.1|0
1717745700000|2024-06-07 07:35:00|0.92|0.12|0.97|0.17|0.98|0.18|0.92|0.12|0
1717746000000|2024-06-07 07:40:00|0.96|0.16|0.96|0.16|0.97|0.17|0.96|0.16|0
1717746300000|2024-06-07 07:45:00|0.97|0.17|0.97|0.17|0.97|0.17|0.97|0.17|0
1717746900000|2024-06-07 07:55:00|0.96|0.16|0.96|0.16|0.97|0.17|0.96|0.16|0
1717747200000|2024-06-07 08:00:00|0.97|0.17|0.97|0.17|0.97|0.17|0.97|0.17|0
1717747500000|2024-06-07 08:05:00|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1717747800000|2024-06-07 08:10:00|0.95|0.15|0.95|0.15|0.96|0.16|0.95|0.15|0
1717748100000|2024-06-07 08:15:00|0.96|0.16|0.96|0.16|0.97|0.17|0.96|0.16|0
1717748400000|2024-06-07 08:20:00|0.97|0.17|0.96|0.16|0.97|0.17|0.96|0.16|0
1717748700000|2024-06-07 08:25:00|0.95|0.15|0.95|0.15|0.95|0.15|0.95|0.15|0
1717749000000|2024-06-07 08:30:00|0.96|0.16|0.95|0.15|0.96|0.16|0.95|0.15|0
1717749300000|2024-06-07 08:35:00|0.96|0.16|0.96|0.16|0.96|0.16|0.95|0.15|0
1717749600000|2024-06-07 08:40:00|0.95|0.15|0.96|0.16|0.96|0.16|0.95|0.15|0
1717749900000|2024-06-07 08:45:00|0.95|0.15|0.96|0.16|0.96|0.16|0.95|0.15|0
1717750200000|2024-06-07 08:50:00|0.97|0.17|0.99|0.19|0.99|0.19|0.96|0.16|0
1717750500000|2024-06-07 08:55:00|0.98|0.18|0.98|0.18|0.99|0.19|0.98|0.18|0
1717750800000|2024-06-07 09:00:00|0.97|0.17|0.98|0.18|0.98|0.18|0.97|0.17|0
1717751100000|2024-06-07 09:05:00|0.97|0.17|0.98|0.18|0.99|0.19|0.97|0.17|0
1717751400000|2024-06-07 09:10:00|0.99|0.19|0.98|0.18|0.99|0.19|0.98|0.18|0
1717751700000|2024-06-07 09:15:00|0.99|0.19|0.99|0.19|0.99|0.19|0.98|0.18|0
1717752000000|2024-06-07 09:20:00|0.98|0.18|0.98|0.18|0.99|0.19|0.98|0.18|0
1717752300000|2024-06-07 09:25:00|0.99|0.19|0.97|0.17|0.99|0.19|0.97|0.17|0
1717752900000|2024-06-07 09:35:00|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1717753200000|2024-06-07 09:40:00|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1717753500000|2024-06-07 09:45:00|0.96|0.16|0.96|0.16|0.97|0.17|0.96|0.16|0
1717753800000|2024-06-07 09:50:00|0.97|0.17|0.97|0.17|0.97|0.17|0.96|0.16|0
1717754400000|2024-06-07 10:00:00|0.96|0.16|0.96|0.16|0.97|0.17|0.96|0.16|0
1717754700000|2024-06-07 10:05:00|0.97|0.17|0.97|0.17|0.98|0.18|0.96|0.16|0
1717755000000|2024-06-07 10:10:00|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1717755300000|2024-06-07 10:15:00|0.98|0.18|0.98|0.18|0.98|0.18|0.97|0.17|0
1717755600000|2024-06-07 10:20:00|0.97|0.17|0.97|0.17|0.98|0.18|0.97|0.17|0
1717755900000|2024-06-07 10:25:00|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1717756200000|2024-06-07 10:30:00|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1717756800000|2024-06-07 10:40:00|0.96|0.16|0.98|0.18|0.98|0.18|0.96|0.16|0
1717757100000|2024-06-07 10:45:00|0.99|0.19|0.98|0.18|0.99|0.19|0.98|0.18|0
1717757400000|2024-06-07 10:50:00|0.99|0.19|0.97|0.17|0.99|0.19|0.97|0.17|0
1717757700000|2024-06-07 10:55:00|0.98|0.18|0.98|0.18|0.98|0.18|0.97|0.17|0
1717758000000|2024-06-07 11:00:00|0.99|0.19|0.98|0.18|0.99|0.19|0.98|0.18|0
1717758300000|2024-06-07 11:05:00|0.99|0.19|0.99|0.19|0.99|0.19|0.98|0.18|0
1717758600000|2024-06-07 11:10:00|0.98|0.18|0.99|0.19|0.99|0.19|0.98|0.18|0
1717758900000|2024-06-07 11:15:00|1|0.2|0.98|0.18|1|0.2|0.98|0.18|0
1717759200000|2024-06-07 11:20:00|0.99|0.19|0.99|0.19|0.99|0.19|0.98|0.18|0
1717759500000|2024-06-07 11:25:00|1|0.2|0.99|0.19|1|0.2|0.98|0.18|0
1717759800000|2024-06-07 11:30:00|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1717760100000|2024-06-07 11:35:00|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1717760400000|2024-06-07 11:40:00|0.95|0.15|0.94|0.14|0.95|0.15|0.94|0.14|0
1717760700000|2024-06-07 11:45:00|0.95|0.15|0.94|0.14|0.96|0.16|0.94|0.14|0
1717761600000|2024-06-07 12:00:00|0.93|0.13|0.93|0.13|0.94|0.14|0.93|0.13|0
1717761900000|2024-06-07 12:05:00|0.94|0.14|0.94|0.14|0.94|0.14|0.93|0.13|0
1717762200000|2024-06-07 12:10:00|0.93|0.13|0.93|0.13|0.94|0.14|0.93|0.13|0
1717762500000|2024-06-07 12:15:00|0.94|0.14|0.94|0.14|0.94|0.14|0.93|0.13|0
1717762800000|2024-06-07 12:20:00|0.93|0.13|0.94|0.14|0.94|0.14|0.93|0.13|0
1717763100000|2024-06-07 12:25:00|0.93|0.13|0.93|0.13|0.94|0.14|0.93|0.13|0
1717763400000|2024-06-07 12:30:00|1.03|0.23|0.97|0.17|1.09|0.29|0.92|0.12|0
1717763700000|2024-06-07 12:35:00|0.96|0.16|0.98|0.18|1|0.2|0.95|0.15|0
1717764000000|2024-06-07 12:40:00|0.99|0.19|1.05|0.25|1.06|0.26|0.99|0.19|0
1717764300000|2024-06-07 12:45:00|1.06|0.26|0.95|0.15|1.08|0.28|0.95|0.15|0
1717764600000|2024-06-07 12:50:00|0.99|0.19|0.96|0.16|0.99|0.19|0.93|0.13|0
1717764900000|2024-06-07 12:55:00|0.97|0.17|0.94|0.14|0.98|0.18|0.93|0.13|0
1717765200000|2024-06-07 13:00:00|0.95|0.15|0.91|0.11|0.95|0.15|0.91|0.11|0
1717765500000|2024-06-07 13:05:00|0.9|0.1|0.93|0.13|0.94|0.14|0.88|0.08|0
1717765800000|2024-06-07 13:10:00|0.94|0.14|0.94|0.14|0.95|0.15|0.93|0.13|0
1717766100000|2024-06-07 13:15:00|0.93|0.13|0.91|0.11|0.94|0.14|0.9|0.1|0
1717766400000|2024-06-07 13:20:00|0.92|0.12|0.92|0.12|0.93|0.13|0.91|0.11|0
1717766700000|2024-06-07 13:25:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1717767000000|2024-06-07 13:30:00|0.92|0.12|0.97|0.17|0.97|0.17|0.92|0.12|0
1717767300000|2024-06-07 13:35:00|0.96|0.16|0.95|0.15|0.97|0.17|0.94|0.14|0
1717767600000|2024-06-07 13:40:00|0.94|0.14|0.9|0.1|0.95|0.15|0.89|0.09|0
1717767900000|2024-06-07 13:45:00|0.89|0.09|0.85|0.05|0.9|0.1|0.85|0.05|0
1717768200000|2024-06-07 13:50:00|0.86|0.06|0.84|0.04|0.86|0.06|0.83|0.03|0
1717768500000|2024-06-07 13:55:00|0.85|0.05|0.84|0.04|0.86|0.06|0.84|0.04|0
1717768800000|2024-06-07 14:00:00|0.85|0.05|0.83|0.03|0.85|0.05|0.83|0.03|0
1717769100000|2024-06-07 14:05:00|0.84|0.04|0.83|0.03|0.84|0.04|0.82|0.02|0
1717769400000|2024-06-07 14:10:00|0.84|0.04|0.88|0.08|0.88|0.08|0.83|0.03|0
1717769700000|2024-06-07 14:15:00|0.87|0.07|0.85|0.05|0.89|0.09|0.85|0.05|0
1717770000000|2024-06-07 14:20:00|0.86|0.06|0.85|0.05|0.87|0.07|0.85|0.05|0
1717770300000|2024-06-07 14:25:00|0.86|0.06|0.85|0.05|0.86|0.06|0.85|0.05|0
1717770600000|2024-06-07 14:30:00|0.86|0.06|0.85|0.05|0.86|0.06|0.85|0.05|0
1717770900000|2024-06-07 14:35:00|0.84|0.04|0.81|0.01|0.84|0.04|0.81|0.01|0
1717771200000|2024-06-07 14:40:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1717771800000|2024-06-07 14:50:00|0.84|0.04|0.85|0.05|0.86|0.06|0.84|0.04|0
1717772100000|2024-06-07 14:55:00|0.86|0.06|0.88|0.08|0.89|0.09|0.85|0.05|0
1717772400000|2024-06-07 15:00:00|0.89|0.09|0.91|0.11|0.92|0.12|0.89|0.09|0
1717772700000|2024-06-07 15:05:00|0.92|0.12|0.94|0.14|0.95|0.15|0.91|0.11|0
1717773000000|2024-06-07 15:10:00|0.95|0.15|0.92|0.12|0.96|0.16|0.92|0.12|0
1717773300000|2024-06-07 15:15:00|0.93|0.13|0.94|0.14|0.94|0.14|0.92|0.12|0
1717773600000|2024-06-07 15:20:00|0.93|0.13|0.9|0.1|0.93|0.13|0.9|0.1|0
1717773900000|2024-06-07 15:25:00|0.89|0.09|0.82|0.02|0.9|0.1|0.82|0.02|0
1717774200000|2024-06-07 15:30:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1717774500000|2024-06-07 15:35:00|0.82|0.02|0.82|0.02|0.83|0.03|0.82|0.02|0
1717774800000|2024-06-07 15:40:00|0.81|0.01|0.83|0.03|0.83|0.03|0.81|0.01|0
1717775100000|2024-06-07 15:45:00|0.82|0.02|0.81|0.01|0.83|0.03|0.81|0.01|0
1717775400000|2024-06-07 15:50:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1717775700000|2024-06-07 15:55:00|0.82|0.02|0.8|0|0.82|0.02|0.8|0|0
1717776000000|2024-06-07 16:00:00|0.81|0.01|0.81|0.01|0.82|0.02|0.8|0|0
1717776300000|2024-06-07 16:05:00|0.82|0.02|0.8|0|0.82|0.02|0.8|0|0
1717777500000|2024-06-07 16:25:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1717783500000|2024-06-07 18:05:00|0.81|0.01|0.83|0.03|0.84|0.04|0.81|0.01|0
1717783800000|2024-06-07 18:10:00|0.82|0.02|0.86|0.06|0.86|0.06|0.82|0.02|0
1717784100000|2024-06-07 18:15:00|0.87|0.07|0.84|0.04|0.87|0.07|0.84|0.04|0
1717784400000|2024-06-07 18:20:00|0.85|0.05|0.82|0.02|0.85|0.05|0.81|0.01|0
1717784700000|2024-06-07 18:25:00|0.81|0.01|0.8|0|0.82|0.02|0.8|0|0
1717785000000|2024-06-07 18:30:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1717785300000|2024-06-07 18:35:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1717790400000|2024-06-07 20:00:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1717790700000|2024-06-07 20:05:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1717791000000|2024-06-07 20:10:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1717978500000|2024-06-10 00:15:00|0.8||0.8||0.8||0.8||0
1718050500000|2024-06-10 20:15:00|1.4||1.4||1.4||1.4||0
1718064900000|2024-06-11 00:15:00|0.8||0.8||0.8||0.8||0
1718136900000|2024-06-11 20:15:00|1.4||1.4||1.4||1.4||0
1718151300000|2024-06-12 00:15:00|0.8||0.8||0.8||0.8||0
1718205600000|2024-06-12 15:20:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1718205900000|2024-06-12 15:25:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1718206200000|2024-06-12 15:30:00|0.82|0.02|0.82|0.02|0.83|0.03|0.81|0.01|0
1718206500000|2024-06-12 15:35:00|0.83|0.03|0.82|0.02|0.83|0.03|0.82|0.02|0
1718206800000|2024-06-12 15:40:00|0.81|0.01|0.83|0.03|0.83|0.03|0.81|0.01|0
1718207400000|2024-06-12 15:50:00|0.84|0.04|0.82|0.02|0.84|0.04|0.82|0.02|0
1718207700000|2024-06-12 15:55:00|0.83|0.03|0.82|0.02|0.83|0.03|0.81|0.01|0
1718208000000|2024-06-12 16:00:00|0.83|0.03|0.82|0.02|0.83|0.03|0.82|0.02|0
1718208300000|2024-06-12 16:05:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1718208600000|2024-06-12 16:10:00|0.81|0.01|0.83|0.03|0.83|0.03|0.81|0.01|0
1718208900000|2024-06-12 16:15:00|0.82|0.02|0.81|0.01|0.82|0.02|0.8|0|0
1718209200000|2024-06-12 16:20:00|0.8|0|0.81|0.01|0.82|0.02|0.8|0|0
1718209500000|2024-06-12 16:25:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1718209800000|2024-06-12 16:30:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1718210100000|2024-06-12 16:35:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1718210400000|2024-06-12 16:40:00|0.81|0.01|0.8|0|0.82|0.02|0.8|0|0
1718215200000|2024-06-12 18:00:00|0.83|0.03|0.8|0|0.84|0.04|0.8|0|0
1718223300000|2024-06-12 20:15:00|1.4||1.4||1.4||1.4||0
1718237700000|2024-06-13 00:15:00|0.8|0.03|0.82|0.02|0.83|0.03|0.8|0|0
1718238000000|2024-06-13 00:20:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1718292600000|2024-06-13 15:30:00|0.99|0.19|0.99|0.19|0.99|0.19|0.99|0.19|0
1718292900000|2024-06-13 15:35:00|0.98|0.18|0.99|0.19|1|0.2|0.98|0.18|0
1718293200000|2024-06-13 15:40:00|0.98|0.18|0.97|0.17|0.99|0.19|0.97|0.17|0
1718293500000|2024-06-13 15:45:00|0.98|0.18|0.87|0.07|1.47|0.67|0.86|0.06|0
1718293800000|2024-06-13 15:50:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1718294100000|2024-06-13 15:55:00|0.88|0.08|0.88|0.08|0.88|0.08|0.87|0.07|0
1718294400000|2024-06-13 16:00:00|0.89|0.09|0.91|0.11|0.92|0.12|0.88|0.08|0
1718294700000|2024-06-13 16:05:00|0.9|0.1|0.91|0.11|0.91|0.11|0.89|0.09|0
1718295000000|2024-06-13 16:10:00|0.9|0.1|0.9|0.1|0.91|0.11|0.89|0.09|0
1718295300000|2024-06-13 16:15:00|0.91|0.11|0.93|0.13|0.94|0.14|0.91|0.11|0
1718295600000|2024-06-13 16:20:00|0.92|0.12|0.93|0.13|0.94|0.14|0.91|0.11|0
1718295900000|2024-06-13 16:25:00|0.94|0.14|0.96|0.16|0.96|0.16|0.94|0.14|0
1718296200000|2024-06-13 16:30:00|0.99|0.19|0.94|0.14|0.99|0.19|0.94|0.14|0
1718296500000|2024-06-13 16:35:00|0.95|0.15|0.93|0.13|0.95|0.15|0.93|0.13|0
1718296800000|2024-06-13 16:40:00|0.94|0.14|0.92|0.12|0.94|0.14|0.92|0.12|0
1718297100000|2024-06-13 16:45:00|0.93|0.13|0.94|0.14|0.95|0.15|0.92|0.12|0
1718297400000|2024-06-13 16:50:00|0.95|0.15|0.92|0.12|0.95|0.15|0.91|0.11|0
1718297700000|2024-06-13 16:55:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1718298000000|2024-06-13 17:00:00|0.93|0.13|0.9|0.1|0.93|0.13|0.89|0.09|0
1718298300000|2024-06-13 17:05:00|0.89|0.09|0.89|0.09|0.9|0.1|0.88|0.08|0
1718298600000|2024-06-13 17:10:00|0.88|0.08|0.87|0.07|0.89|0.09|0.87|0.07|0
1718298900000|2024-06-13 17:15:00|0.88|0.08|0.88|0.08|0.88|0.08|0.87|0.07|0
1718299200000|2024-06-13 17:20:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1718299500000|2024-06-13 17:25:00|0.86|0.06|0.86|0.06|0.87|0.07|0.85|0.05|0
1718299800000|2024-06-13 17:30:00|0.87|0.07|0.87|0.07|0.87|0.07|0.86|0.06|0
1718300100000|2024-06-13 17:35:00|0.88|0.08|0.87|0.07|0.89|0.09|0.87|0.07|0
1718300400000|2024-06-13 17:40:00|0.86|0.06|0.85|0.05|0.87|0.07|0.85|0.05|0
1718300700000|2024-06-13 17:45:00|0.86|0.06|0.86|0.06|0.86|0.06|0.85|0.05|0
1718301000000|2024-06-13 17:50:00|0.85|0.05|0.83|0.03|0.91|0.11|0.82|0.02|0
1718301300000|2024-06-13 17:55:00|0.82|0.02|0.83|0.03|0.84|0.04|0.82|0.02|0
1718301600000|2024-06-13 18:00:00|0.84|0.04|0.85|0.05|0.85|0.05|0.83|0.03|0
1718301900000|2024-06-13 18:05:00|0.84|0.04|0.81|0.01|0.84|0.04|0.81|0.01|0
1718302200000|2024-06-13 18:10:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1718302500000|2024-06-13 18:15:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1718302800000|2024-06-13 18:20:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1718303100000|2024-06-13 18:25:00|0.8|0|0.81|0.01|0.81|0.01|0.8|0|0
1718303400000|2024-06-13 18:30:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1718303700000|2024-06-13 18:35:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1718304000000|2024-06-13 18:40:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1718309700000|2024-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1718324100000|2024-06-14 00:15:00|0.8||0.8||0.8||0.8||0
1718324700000|2024-06-14 00:25:00|0.82|0.02|1.1|0.3|1.18|0.38|0.8|0|0
1718325000000|2024-06-14 00:30:00|1.12|0.32|1.14|0.34|1.14|0.34|1.11|0.31|0
1718325300000|2024-06-14 00:35:00|1.13|0.33|1.13|0.33|1.14|0.34|1.13|0.33|0
1718325600000|2024-06-14 00:40:00|1.14|0.34|1.14|0.34|1.14|0.34|1.13|0.33|0
1718325900000|2024-06-14 00:45:00|1.13|0.33|1.13|0.33|1.14|0.34|1.13|0.33|0
1718326200000|2024-06-14 00:50:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1718326800000|2024-06-14 01:00:00|1.14|0.34|1.13|0.33|1.14|0.34|1.13|0.33|0
1718327400000|2024-06-14 01:10:00|1.12|0.32|1.12|0.32|1.13|0.33|1.12|0.32|0
1718327700000|2024-06-14 01:15:00|1.13|0.33|1.12|0.32|1.13|0.33|1.12|0.32|0
1718328600000|2024-06-14 01:30:00|1.11|0.31|1.11|0.31|1.12|0.32|1.11|0.31|0
1718328900000|2024-06-14 01:35:00|1.12|0.32|1.12|0.32|1.12|0.32|1.11|0.31|0
1718329200000|2024-06-14 01:40:00|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1718329500000|2024-06-14 01:45:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1718329800000|2024-06-14 01:50:00|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1718331000000|2024-06-14 02:10:00|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1718331300000|2024-06-14 02:15:00|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1718331900000|2024-06-14 02:25:00|1.09|0.29|1.09|0.29|1.1|0.3|1.09|0.29|0
1718332800000|2024-06-14 02:40:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1718333100000|2024-06-14 02:45:00|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1718334300000|2024-06-14 03:05:00|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1718334600000|2024-06-14 03:10:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1718335200000|2024-06-14 03:20:00|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1718335500000|2024-06-14 03:25:00|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1718335800000|2024-06-14 03:30:00|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1718336100000|2024-06-14 03:35:00|1.06|0.26|1.06|0.26|1.06|0.26|1.06|0.26|0
1718337600000|2024-06-14 04:00:00|1.05|0.25|1.06|0.26|1.06|0.26|1.05|0.25|0
1718338500000|2024-06-14 04:15:00|1.05|0.25|1.06|0.26|1.06|0.26|1.05|0.25|0
1718339100000|2024-06-14 04:25:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1718339400000|2024-06-14 04:30:00|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1718339700000|2024-06-14 04:35:00|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1718341200000|2024-06-14 05:00:00|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1718341500000|2024-06-14 05:05:00|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1718341800000|2024-06-14 05:10:00|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1718342100000|2024-06-14 05:15:00|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1718343000000|2024-06-14 05:30:00|1.03|0.23|1.03|0.23|1.03|0.23|1.03|0.23|0
1718344200000|2024-06-14 05:50:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1718344500000|2024-06-14 05:55:00|1.03|0.23|1.02|0.22|1.03|0.23|1.02|0.22|0
1718344800000|2024-06-14 06:00:00|1.03|0.23|1.03|0.23|1.03|0.23|1.02|0.22|0
1718345400000|2024-06-14 06:10:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1718345700000|2024-06-14 06:15:00|1.03|0.23|1.02|0.22|1.03|0.23|1.01|0.21|0
1718346000000|2024-06-14 06:20:00|1.01|0.21|1.01|0.21|1.02|0.22|1.01|0.21|0
1718346300000|2024-06-14 06:25:00|1.02|0.22|1.01|0.21|1.02|0.22|1.01|0.21|0
1718346600000|2024-06-14 06:30:00|1.02|0.22|1.05|0.25|1.09|0.29|1.01|0.21|0
1718346900000|2024-06-14 06:35:00|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1718347200000|2024-06-14 06:40:00|1.07|0.27|1.07|0.27|1.07|0.27|1.06|0.26|0
1718347500000|2024-06-14 06:45:00|1.06|0.26|1.08|0.28|1.08|0.28|1.06|0.26|0
1718347800000|2024-06-14 06:50:00|1.09|0.29|1.07|0.27|1.09|0.29|1.07|0.27|0
1718348100000|2024-06-14 06:55:00|1.08|0.28|1.08|0.28|1.08|0.28|1.04|0.24|0
1718348400000|2024-06-14 07:00:00|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1718348700000|2024-06-14 07:05:00|1.07|0.27|1.09|0.29|1.09|0.29|1.07|0.27|0
1718349000000|2024-06-14 07:10:00|1.08|0.28|1.11|0.31|1.11|0.31|1.08|0.28|0
1718349300000|2024-06-14 07:15:00|1.1|0.3|1.12|0.32|1.12|0.32|1.1|0.3|0
1718349600000|2024-06-14 07:20:00|1.11|0.31|1.1|0.3|1.12|0.32|1.09|0.29|0
1718349900000|2024-06-14 07:25:00|1.09|0.29|1.07|0.27|1.1|0.3|1.07|0.27|0
1718350200000|2024-06-14 07:30:00|1.06|0.26|1.06|0.26|1.06|0.26|1.06|0.26|0
1718350500000|2024-06-14 07:35:00|1.07|0.27|1.07|0.27|1.07|0.27|1.06|0.26|0
1718350800000|2024-06-14 07:40:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1718351100000|2024-06-14 07:45:00|1.08|0.28|1.09|0.29|1.09|0.29|1.07|0.27|0
1718351400000|2024-06-14 07:50:00|1.08|0.28|1.08|0.28|1.09|0.29|1.07|0.27|0
1718351700000|2024-06-14 07:55:00|1.07|0.27|1.08|0.28|1.09|0.29|1.06|0.26|0
1718352000000|2024-06-14 08:00:00|1.09|0.29|1.1|0.3|1.11|0.31|1.07|0.27|0
1718352300000|2024-06-14 08:05:00|1.11|0.31|1.1|0.3|1.12|0.32|1.1|0.3|0
1718352600000|2024-06-14 08:10:00|1.11|0.31|1.08|0.28|1.11|0.31|1.08|0.28|0
1718352900000|2024-06-14 08:15:00|1.09|0.29|1.05|0.25|1.09|0.29|1.05|0.25|0
1718353200000|2024-06-14 08:20:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1718353500000|2024-06-14 08:25:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1718353800000|2024-06-14 08:30:00|1.08|0.28|1.09|0.29|1.09|0.29|1.07|0.27|0
1718354100000|2024-06-14 08:35:00|1.08|0.28|1.08|0.28|1.09|0.29|1.07|0.27|0
1718354400000|2024-06-14 08:40:00|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1718354700000|2024-06-14 08:45:00|1.09|0.29|1.09|0.29|1.09|0.29|1.08|0.28|0
1718355000000|2024-06-14 08:50:00|1.08|0.28|1.09|0.29|1.1|0.3|1.08|0.28|0
1718355300000|2024-06-14 08:55:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1718355600000|2024-06-14 09:00:00|1.09|0.29|1.09|0.29|1.1|0.3|1.09|0.29|0
1718355900000|2024-06-14 09:05:00|1.1|0.3|1.11|0.31|1.13|0.33|1.07|0.27|0
1718356200000|2024-06-14 09:10:00|1.1|0.3|1.1|0.3|1.11|0.31|1.1|0.3|0
1718356500000|2024-06-14 09:15:00|1.11|0.31|1.11|0.31|1.11|0.31|1.1|0.3|0
1718356800000|2024-06-14 09:20:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1718357100000|2024-06-14 09:25:00|1.09|0.29|1.11|0.31|1.11|0.31|1.09|0.29|0
1718357400000|2024-06-14 09:30:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1718357700000|2024-06-14 09:35:00|1.12|0.32|1.13|0.33|1.14|0.34|1.12|0.32|0
1718358000000|2024-06-14 09:40:00|1.14|0.34|1.16|0.36|1.16|0.36|1.14|0.34|0
1718358300000|2024-06-14 09:45:00|1.15|0.35|1.13|0.33|1.15|0.35|1.12|0.32|0
1718358600000|2024-06-14 09:50:00|1.14|0.34|1.13|0.33|1.14|0.34|1.08|0.28|0
1718358900000|2024-06-14 09:55:00|1.14|0.34|1.16|0.36|1.16|0.36|1.13|0.33|0
1718359200000|2024-06-14 10:00:00|1.15|0.35|1.28|0.48|1.29|0.49|1.09|0.29|0
1718359500000|2024-06-14 10:05:00|1.27|0.47|1.24|0.44|1.28|0.48|1.24|0.44|0
1718359800000|2024-06-14 10:10:00|1.23|0.43|1.27|0.47|1.27|0.47|1.23|0.43|0
1718360100000|2024-06-14 10:15:00|1.26|0.46|1.27|0.47|1.28|0.48|1.24|0.44|0
1718360400000|2024-06-14 10:20:00|1.28|0.48|1.33|0.53|1.35|0.55|1.27|0.47|0
1718360700000|2024-06-14 10:25:00|1.32|0.52|1.32|0.52|1.36|0.56|1.32|0.52|0
1718361000000|2024-06-14 10:30:00|1.31|0.51|1.26|0.46|1.31|0.51|1.26|0.46|0
1718361300000|2024-06-14 10:35:00|1.25|0.45|1.24|0.44|1.26|0.46|1.23|0.43|0
1718361600000|2024-06-14 10:40:00|1.23|0.43|1.23|0.43|1.24|0.44|1.22|0.42|0
1718361900000|2024-06-14 10:45:00|1.22|0.42|1.22|0.42|1.23|0.43|1.22|0.42|0
1718362200000|2024-06-14 10:50:00|1.21|0.41|1.22|0.42|1.22|0.42|1.21|0.41|0
1718362500000|2024-06-14 10:55:00|1.21|0.41|1.25|0.45|1.26|0.46|1.21|0.41|0
1718362800000|2024-06-14 11:00:00|1.24|0.44|1.27|0.47|1.29|0.49|1.24|0.44|0
1718363100000|2024-06-14 11:05:00|1.28|0.48|1.28|0.48|1.33|0.53|1.28|0.48|0
1718363400000|2024-06-14 11:10:00|1.27|0.47|1.26|0.46|1.28|0.48|1.25|0.45|0
1718363700000|2024-06-14 11:15:00|1.25|0.45|1.26|0.46|1.29|0.49|1.22|0.42|0
1718364000000|2024-06-14 11:20:00|1.25|0.45|1.21|0.41|1.26|0.46|1.21|0.41|0
1718364300000|2024-06-14 11:25:00|1.25|0.45|1.17|0.37|1.25|0.45|1.17|0.37|0
1718364600000|2024-06-14 11:30:00|1.16|0.36|1.15|0.35|1.17|0.37|1.14|0.34|0
1718364900000|2024-06-14 11:35:00|1.14|0.34|1.16|0.36|1.16|0.36|1.13|0.33|0
1718365200000|2024-06-14 11:40:00|1.17|0.37|1.16|0.36|1.17|0.37|1.15|0.35|0
1718365500000|2024-06-14 11:45:00|1.17|0.37|1.15|0.35|1.17|0.37|1.15|0.35|0
1718365800000|2024-06-14 11:50:00|1.16|0.36|1.15|0.35|1.17|0.37|1.15|0.35|0
1718366100000|2024-06-14 11:55:00|1.16|0.36|1.18|0.38|1.19|0.39|1.16|0.36|0
1718366400000|2024-06-14 12:00:00|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1718366700000|2024-06-14 12:05:00|1.17|0.37|1.17|0.37|1.18|0.38|1.15|0.35|0
1718367000000|2024-06-14 12:10:00|1.16|0.36|1.17|0.37|1.19|0.39|1.15|0.35|0
1718367300000|2024-06-14 12:15:00|1.16|0.36|1.15|0.35|1.17|0.37|1.15|0.35|0
1718367600000|2024-06-14 12:20:00|1.14|0.34|1.12|0.32|1.15|0.35|1.12|0.32|0
1718367900000|2024-06-14 12:25:00|1.11|0.31|1.15|0.35|1.16|0.36|1.11|0.31|0
1718368200000|2024-06-14 12:30:00|1.14|0.34|1.15|0.35|1.17|0.37|1.13|0.33|0
1718368500000|2024-06-14 12:35:00|1.16|0.36|1.11|0.31|1.16|0.36|1.11|0.31|0
1718368800000|2024-06-14 12:40:00|1.12|0.32|1.11|0.31|1.13|0.33|1.11|0.31|0
1718369100000|2024-06-14 12:45:00|1.1|0.3|1.12|0.32|1.12|0.32|1.1|0.3|0
1718369400000|2024-06-14 12:50:00|1.13|0.33|1.13|0.33|1.13|0.33|1.11|0.31|0
1718369700000|2024-06-14 12:55:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1718370000000|2024-06-14 13:00:00|1.12|0.32|1.12|0.32|1.13|0.33|1.11|0.31|0
1718370300000|2024-06-14 13:05:00|1.13|0.33|1.12|0.32|1.13|0.33|1.11|0.31|0
1718370600000|2024-06-14 13:10:00|1.13|0.33|1.12|0.32|1.13|0.33|1.11|0.31|0
1718370900000|2024-06-14 13:15:00|1.11|0.31|1.11|0.31|1.12|0.32|1.11|0.31|0
1718371200000|2024-06-14 13:20:00|1.1|0.3|1.1|0.3|1.1|0.3|1.08|0.28|0
1718371500000|2024-06-14 13:25:00|1.09|0.29|1.08|0.28|1.1|0.3|1.08|0.28|0
1718371800000|2024-06-14 13:30:00|1.07|0.27|1|0.2|1.09|0.29|1|0.2|0
1718372100000|2024-06-14 13:35:00|1.01|0.21|1.01|0.21|1.05|0.25|1.01|0.21|0
1718372400000|2024-06-14 13:40:00|1.02|0.22|1.02|0.22|1.03|0.23|1.01|0.21|0
1718372700000|2024-06-14 13:45:00|1.03|0.23|1.02|0.22|1.03|0.23|1.01|0.21|0
1718373000000|2024-06-14 13:50:00|1.03|0.23|1.02|0.22|1.04|0.24|1.02|0.22|0
1718373300000|2024-06-14 13:55:00|1.03|0.23|1.01|0.21|1.03|0.23|1.01|0.21|0
1718373600000|2024-06-14 14:00:00|1.05|0.25|1.07|0.27|1.08|0.28|1.03|0.23|0
1718373900000|2024-06-14 14:05:00|1.06|0.26|1.08|0.28|1.09|0.29|1.05|0.25|0
1718374200000|2024-06-14 14:10:00|1.07|0.27|1.02|0.22|1.11|0.31|1.01|0.21|0
1718374500000|2024-06-14 14:15:00|1.01|0.21|0.98|0.18|1.02|0.22|0.97|0.17|0
1718374800000|2024-06-14 14:20:00|0.97|0.17|0.95|0.15|0.97|0.17|0.95|0.15|0
1718375100000|2024-06-14 14:25:00|0.96|0.16|0.97|0.17|0.98|0.18|0.96|0.16|0
1718375400000|2024-06-14 14:30:00|0.98|0.18|1|0.2|1.01|0.21|0.97|0.17|0
1718375700000|2024-06-14 14:35:00|0.99|0.19|1.03|0.23|1.03|0.23|0.99|0.19|0
1718376000000|2024-06-14 14:40:00|1.02|0.22|1.1|0.3|1.12|0.32|1|0.2|0
1718376300000|2024-06-14 14:45:00|1.11|0.31|1.09|0.29|1.11|0.31|1.08|0.28|0
1718376600000|2024-06-14 14:50:00|1.08|0.28|1.07|0.27|1.14|0.34|1.05|0.25|0
1718376900000|2024-06-14 14:55:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1718377200000|2024-06-14 15:00:00|1.08|0.28|1.07|0.27|1.09|0.29|1.05|0.25|0
1718377500000|2024-06-14 15:05:00|1.06|0.26|1.1|0.3|1.1|0.3|1.06|0.26|0
1718377800000|2024-06-14 15:10:00|1.09|0.29|1.06|0.26|1.09|0.29|1.05|0.25|0
1718378100000|2024-06-14 15:15:00|1.07|0.27|1.05|0.25|1.08|0.28|1.05|0.25|0
1718378400000|2024-06-14 15:20:00|1.06|0.26|1.05|0.25|1.07|0.27|1.04|0.24|0
1718378700000|2024-06-14 15:25:00|1.04|0.24|1.05|0.25|1.08|0.28|1.04|0.24|0
1718379000000|2024-06-14 15:30:00|1.04|0.24|1.05|0.25|1.05|0.25|1.03|0.23|0
1718379300000|2024-06-14 15:35:00|1.04|0.24|1.06|0.26|1.06|0.26|1.04|0.24|0
1718379600000|2024-06-14 15:40:00|1.05|0.25|1.09|0.29|1.1|0.3|1.05|0.25|0
1718379900000|2024-06-14 15:45:00|1.1|0.3|1.11|0.31|1.12|0.32|1.1|0.3|0
1718380200000|2024-06-14 15:50:00|1.12|0.32|1.09|0.29|1.13|0.33|1.08|0.28|0
1718380500000|2024-06-14 15:55:00|1.08|0.28|1.05|0.25|1.08|0.28|1.05|0.25|0
1718380800000|2024-06-14 16:00:00|1.06|0.26|1.06|0.26|1.07|0.27|1.05|0.25|0
1718381100000|2024-06-14 16:05:00|1.05|0.25|1.05|0.25|1.06|0.26|1.04|0.24|0
1718381400000|2024-06-14 16:10:00|1.04|0.24|1.03|0.23|1.04|0.24|1.02|0.22|0
1718381700000|2024-06-14 16:15:00|1.02|0.22|1.05|0.25|1.06|0.26|1.02|0.22|0
1718382000000|2024-06-14 16:20:00|1.04|0.24|1.04|0.24|1.04|0.24|1.03|0.23|0
1718382300000|2024-06-14 16:25:00|1.05|0.25|1.06|0.26|1.06|0.26|1.04|0.24|0
1718382600000|2024-06-14 16:30:00|1.05|0.25|1.05|0.25|1.07|0.27|1.05|0.25|0
1718382900000|2024-06-14 16:35:00|1.04|0.24|1.02|0.22|1.05|0.25|1.02|0.22|0
1718383200000|2024-06-14 16:40:00|1.03|0.23|1.01|0.21|1.04|0.24|1.01|0.21|0
1718383500000|2024-06-14 16:45:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1718383800000|2024-06-14 16:50:00|1.01|0.21|1.02|0.22|1.03|0.23|1|0.2|0
1718384100000|2024-06-14 16:55:00|1.01|0.21|1.01|0.21|1.01|0.21|1|0.2|0
1718384400000|2024-06-14 17:00:00|1|0.2|1.01|0.21|1.01|0.21|0.99|0.19|0
1718384700000|2024-06-14 17:05:00|1|0.2|0.99|0.19|1.01|0.21|0.98|0.18|0
1718385000000|2024-06-14 17:10:00|0.98|0.18|0.95|0.15|0.99|0.19|0.95|0.15|0
1718385300000|2024-06-14 17:15:00|0.96|0.16|0.96|0.16|0.96|0.16|0.94|0.14|0
1718385600000|2024-06-14 17:20:00|0.95|0.15|0.96|0.16|0.97|0.17|0.94|0.14|0
1718385900000|2024-06-14 17:25:00|0.95|0.15|0.95|0.15|0.97|0.17|0.94|0.14|0
1718386200000|2024-06-14 17:30:00|0.96|0.16|0.94|0.14|0.96|0.16|0.94|0.14|0
1718386500000|2024-06-14 17:35:00|0.95|0.15|0.94|0.14|0.95|0.15|0.94|0.14|0
1718386800000|2024-06-14 17:40:00|0.95|0.15|0.96|0.16|0.97|0.17|0.95|0.15|0
1718387100000|2024-06-14 17:45:00|0.95|0.15|0.96|0.16|0.96|0.16|0.94|0.14|0
1718387400000|2024-06-14 17:50:00|0.97|0.17|0.95|0.15|0.97|0.17|0.95|0.15|0
1718387700000|2024-06-14 17:55:00|0.96|0.16|0.96|0.16|0.98|0.18|0.96|0.16|0
1718388000000|2024-06-14 18:00:00|0.97|0.17|0.97|0.17|0.99|0.19|0.96|0.16|0
1718388300000|2024-06-14 18:05:00|0.96|0.16|0.98|0.18|0.99|0.19|0.95|0.15|0
1718388600000|2024-06-14 18:10:00|0.97|0.17|0.98|0.18|0.98|0.18|0.97|0.17|0
1718388900000|2024-06-14 18:15:00|0.99|0.19|0.96|0.16|1|0.2|0.96|0.16|0
1718389200000|2024-06-14 18:20:00|0.97|0.17|0.95|0.15|0.97|0.17|0.94|0.14|0
1718389500000|2024-06-14 18:25:00|0.94|0.14|0.95|0.15|0.95|0.15|0.94|0.14|0
1718389800000|2024-06-14 18:30:00|0.96|0.16|0.95|0.15|0.96|0.16|0.95|0.15|0
1718390100000|2024-06-14 18:35:00|0.96|0.16|0.96|0.16|0.97|0.17|0.95|0.15|0
1718390400000|2024-06-14 18:40:00|0.97|0.17|0.96|0.16|0.98|0.18|0.96|0.16|0
1718390700000|2024-06-14 18:45:00|0.95|0.15|0.95|0.15|0.96|0.16|0.94|0.14|0
1718391000000|2024-06-14 18:50:00|0.94|0.14|0.92|0.12|0.95|0.15|0.92|0.12|0
1718391300000|2024-06-14 18:55:00|0.93|0.13|0.93|0.13|0.96|0.16|0.93|0.13|0
1718391600000|2024-06-14 19:00:00|0.94|0.14|0.92|0.12|0.95|0.15|0.92|0.12|0
1718391900000|2024-06-14 19:05:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1718392200000|2024-06-14 19:10:00|0.93|0.13|0.93|0.13|0.94|0.14|0.92|0.12|0
1718392500000|2024-06-14 19:15:00|0.94|0.14|0.92|0.12|0.94|0.14|0.92|0.12|0
1718392800000|2024-06-14 19:20:00|0.93|0.13|0.91|0.11|0.93|0.13|0.91|0.11|0
1718393100000|2024-06-14 19:25:00|0.92|0.12|0.94|0.14|0.98|0.18|0.91|0.11|0
1718393400000|2024-06-14 19:30:00|0.95|0.15|0.94|0.14|0.95|0.15|0.94|0.14|0
1718393700000|2024-06-14 19:35:00|0.93|0.13|0.94|0.14|0.94|0.14|0.93|0.13|0
1718394000000|2024-06-14 19:40:00|0.92|0.12|0.93|0.13|0.94|0.14|0.92|0.12|0
1718394300000|2024-06-14 19:45:00|0.94|0.14|0.93|0.13|0.94|0.14|0.92|0.12|0
1718394900000|2024-06-14 19:55:00|0.92|0.12|0.89|0.09|0.92|0.12|0.89|0.09|0
1718395200000|2024-06-14 20:00:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1718395500000|2024-06-14 20:05:00|0.9|0.1|0.9|0.1|0.9|0.1|0.89|0.09|0
1718583600000|2024-06-17 00:20:00|0.8||0.8||0.8||0.8||0
1718621100000|2024-06-17 10:45:00|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1718621700000|2024-06-17 10:55:00|1.06|0.26|1.04|0.24|1.06|0.26|1.04|0.24|0
1718622000000|2024-06-17 11:00:00|1.03|0.23|1.03|0.23|1.04|0.24|1.03|0.23|0
1718622300000|2024-06-17 11:05:00|1.02|0.22|1.03|0.23|1.03|0.23|1.02|0.22|0
1718622600000|2024-06-17 11:10:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1718623200000|2024-06-17 11:20:00|1.01|0.21|0.98|0.18|1.01|0.21|0.97|0.17|0
1718623500000|2024-06-17 11:25:00|0.97|0.17|0.97|0.17|0.97|0.17|0.96|0.16|0
1718623800000|2024-06-17 11:30:00|0.96|0.16|0.97|0.17|0.97|0.17|0.96|0.16|0
1718624100000|2024-06-17 11:35:00|0.98|0.18|0.96|0.16|0.98|0.18|0.96|0.16|0
1718624400000|2024-06-17 11:40:00|0.97|0.17|0.97|0.17|0.97|0.17|0.96|0.16|0
1718624700000|2024-06-17 11:45:00|0.96|0.16|0.96|0.16|0.97|0.17|0.96|0.16|0
1718625000000|2024-06-17 11:50:00|0.97|0.17|0.96|0.16|0.97|0.17|0.96|0.16|0
1718625300000|2024-06-17 11:55:00|0.97|0.17|0.96|0.16|0.97|0.17|0.96|0.16|0
1718625600000|2024-06-17 12:00:00|0.97|0.17|0.97|0.17|0.97|0.17|0.96|0.16|0
1718625900000|2024-06-17 12:05:00|0.96|0.16|0.95|0.15|0.97|0.17|0.94|0.14|0
1718626200000|2024-06-17 12:10:00|0.94|0.14|0.95|0.15|0.95|0.15|0.94|0.14|0
1718626500000|2024-06-17 12:15:00|0.96|0.16|0.95|0.15|0.96|0.16|0.95|0.15|0
1718627100000|2024-06-17 12:25:00|0.96|0.16|0.96|0.16|0.96|0.16|0.95|0.15|0
1718627400000|2024-06-17 12:30:00|0.97|0.17|0.97|0.17|0.97|0.17|0.96|0.16|0
1718627700000|2024-06-17 12:35:00|0.96|0.16|0.98|0.18|0.98|0.18|0.96|0.16|0
1718628000000|2024-06-17 12:40:00|0.97|0.17|0.97|0.17|0.97|0.17|0.96|0.16|0
1718628300000|2024-06-17 12:45:00|0.96|0.16|0.97|0.17|0.97|0.17|0.96|0.16|0
1718628600000|2024-06-17 12:50:00|0.96|0.16|0.97|0.17|0.98|0.18|0.96|0.16|0
1718628900000|2024-06-17 12:55:00|0.96|0.16|0.96|0.16|0.97|0.17|0.96|0.16|0
1718629200000|2024-06-17 13:00:00|0.95|0.15|0.93|0.13|0.97|0.17|0.93|0.13|0
1718629500000|2024-06-17 13:05:00|0.92|0.12|0.93|0.13|0.93|0.13|0.92|0.12|0
1718629800000|2024-06-17 13:10:00|0.92|0.12|0.93|0.13|0.93|0.13|0.92|0.12|0
1718630100000|2024-06-17 13:15:00|0.92|0.12|0.93|0.13|0.93|0.13|0.92|0.12|0
1718630400000|2024-06-17 13:20:00|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1718630700000|2024-06-17 13:25:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1718631000000|2024-06-17 13:30:00|0.93|0.13|0.91|0.11|0.94|0.14|0.91|0.11|0
1718631300000|2024-06-17 13:35:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1718631600000|2024-06-17 13:40:00|0.92|0.12|0.91|0.11|0.92|0.12|0.9|0.1|0
1718631900000|2024-06-17 13:45:00|0.9|0.1|0.94|0.14|0.94|0.14|0.89|0.09|0
1718632200000|2024-06-17 13:50:00|0.93|0.13|0.92|0.12|0.94|0.14|0.92|0.12|0
1718632500000|2024-06-17 13:55:00|0.93|0.13|0.91|0.11|0.93|0.13|0.9|0.1|0
1718632800000|2024-06-17 14:00:00|0.9|0.1|0.9|0.1|0.92|0.12|0.9|0.1|0
1718633100000|2024-06-17 14:05:00|0.89|0.09|0.88|0.08|0.9|0.1|0.88|0.08|0
1718633400000|2024-06-17 14:10:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1718633700000|2024-06-17 14:15:00|0.87|0.07|0.87|0.07|0.88|0.08|0.86|0.06|0
1718634000000|2024-06-17 14:20:00|0.86|0.06|0.88|0.08|0.89|0.09|0.86|0.06|0
1718634300000|2024-06-17 14:25:00|0.89|0.09|0.89|0.09|0.9|0.1|0.88|0.08|0
1718634600000|2024-06-17 14:30:00|0.88|0.08|0.87|0.07|0.89|0.09|0.87|0.07|0
1718634900000|2024-06-17 14:35:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1718635200000|2024-06-17 14:40:00|0.88|0.08|0.86|0.06|0.88|0.08|0.85|0.05|0
1718635500000|2024-06-17 14:45:00|0.85|0.05|0.86|0.06|0.86|0.06|0.85|0.05|0
1718635800000|2024-06-17 14:50:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1718636100000|2024-06-17 14:55:00|0.85|0.05|0.86|0.06|0.88|0.08|0.84|0.04|0
1718636400000|2024-06-17 15:00:00|0.85|0.05|0.84|0.04|0.86|0.06|0.84|0.04|0
1718636700000|2024-06-17 15:05:00|0.83|0.03|0.83|0.03|0.83|0.03|0.82|0.02|0
1718637000000|2024-06-17 15:10:00|0.82|0.02|0.82|0.02|0.83|0.03|0.82|0.02|0
1718637300000|2024-06-17 15:15:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1718637600000|2024-06-17 15:20:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1718637900000|2024-06-17 15:25:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1718638200000|2024-06-17 15:30:00|0.8|0|0.87|0.07|0.87|0.07|0.8|0|0
1718638500000|2024-06-17 15:35:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1718638800000|2024-06-17 15:40:00|0.86|0.06|0.85|0.05|0.87|0.07|0.85|0.05|0
1718639100000|2024-06-17 15:45:00|0.86|0.06|0.86|0.06|0.87|0.07|0.85|0.05|0
1718639400000|2024-06-17 15:50:00|0.85|0.05|0.86|0.06|0.86|0.06|0.85|0.05|0
1718639700000|2024-06-17 15:55:00|0.87|0.07|0.85|0.05|0.87|0.07|0.85|0.05|0
1718640000000|2024-06-17 16:00:00|0.86|0.06|0.85|0.05|0.86|0.06|0.84|0.04|0
1718640300000|2024-06-17 16:05:00|0.84|0.04|0.84|0.04|0.85|0.05|0.84|0.04|0
1718640600000|2024-06-17 16:10:00|0.83|0.03|0.83|0.03|0.83|0.03|0.83|0.03|0
1718640900000|2024-06-17 16:15:00|0.82|0.02|0.82|0.02|0.83|0.03|0.82|0.02|0
1718641200000|2024-06-17 16:20:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1718644500000|2024-06-17 17:15:00|0.85|0.05|0.85|0.05|0.85|0.05|0.85|0.05|0
1718644800000|2024-06-17 17:20:00|0.84|0.04|0.81|0.01|0.85|0.05|0.8|0|0
1718645100000|2024-06-17 17:25:00|0.8|0|0.81|0.01|0.82|0.02|0.8|0|0
1718645400000|2024-06-17 17:30:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1718655300000|2024-06-17 20:15:00|1.4||1.4||1.4||1.4||0
1718669700000|2024-06-18 00:15:00|0.8||0.8||0.8||0.8||0
1718694300000|2024-06-18 07:05:00|0.89|0.09|0.8|0|0.89|0.09|0.8|0|0
1718741700000|2024-06-18 20:15:00|1.4||1.4||1.4||1.4||0
1718756100000|2024-06-19 00:15:00|0.8||0.8||0.8||0.8||0
1718828100000|2024-06-19 20:15:00|1.4||1.4||1.4||1.4||0
1718842500000|2024-06-20 00:15:00|0.8||0.8||0.8||0.8||0
1718914500000|2024-06-20 20:15:00|1.4||1.4||1.4||1.4||0
1719237900000|2024-06-24 14:05:00|67.94|65.54|67.55|65.15|68.03|65.63|67.55|65.15|0
1719238200000|2024-06-24 14:10:00|67.59|65.19|68.13|65.73|68.35|65.95|67.59|65.19|0
1719238500000|2024-06-24 14:15:00|68.1|65.7|68.45|66.05|68.9|66.5|67.98|65.58|0
1719238800000|2024-06-24 14:20:00|68.48|66.08|68.19|65.79|68.54|66.14|68.06|65.66|0
1719239100000|2024-06-24 14:25:00|68.16|65.76|67.11|64.71|68.74|66.34|64.85|62.45|0
1719239400000|2024-06-24 14:30:00|67.15|64.75|66.38|63.98|67.15|64.75|66.16|63.76|0
1719239700000|2024-06-24 14:35:00|66.35|63.95|66.06|63.66|66.41|64.01|65.93|63.53|0
1719240000000|2024-06-24 14:40:00|66.09|63.69|67.05|64.65|67.17|64.77|66.09|63.69|0
1719240300000|2024-06-24 14:45:00|67.11|64.71|67.75|65.35|67.82|65.42|66.76|64.36|0
1719240600000|2024-06-24 14:50:00|67.78|65.38|67.4|65|67.98|65.58|67.3|64.9|0
1719240900000|2024-06-24 14:55:00|67.43|65.03|66.37|63.97|67.43|65.03|66.24|63.84|0
1719241200000|2024-06-24 15:00:00|66.28|63.88|66.4|64|66.69|64.29|66.15|63.75|0
1719241500000|2024-06-24 15:05:00|66.43|64.03|66.56|64.16|66.69|64.29|66.37|63.97|0
1719241800000|2024-06-24 15:10:00|66.5|64.1|66.21|63.81|66.56|64.16|66.08|63.68|0
1719242100000|2024-06-24 15:15:00|66.15|63.75|65.92|63.52|66.49|64.09|65.92|63.52|0
1719242400000|2024-06-24 15:20:00|65.89|63.49|66.62|64.22|66.62|64.22|65.89|63.49|0
1719242700000|2024-06-24 15:25:00|66.56|64.16|66.14|63.74|66.87|64.47|65.95|63.55|0
1719243000000|2024-06-24 15:30:00|66.11|63.71|66.11|63.71|66.52|64.12|66.01|63.61|0
1719243300000|2024-06-24 15:35:00|66.08|63.68|66.04|63.64|66.33|63.93|65.95|63.55|0
1719243600000|2024-06-24 15:40:00|66.08|63.68|66.33|63.93|66.36|63.96|65.95|63.55|0
1719243900000|2024-06-24 15:45:00|66.3|63.9|66.42|64.02|66.57|64.17|66.17|63.77|0
1719244200000|2024-06-24 15:50:00|66.36|63.96|66.33|63.93|66.68|64.28|66.29|63.89|0
1719244500000|2024-06-24 15:55:00|66.29|63.89|66.07|63.67|66.45|64.05|66.07|63.67|0
1719244800000|2024-06-24 16:00:00|66.13|63.73|66.23|63.83|66.36|63.96|66.01|63.61|0
1719245100000|2024-06-24 16:05:00|66.26|63.86|66.51|64.11|66.7|64.3|66.26|63.86|0
1719245400000|2024-06-24 16:10:00|66.54|64.14|66.73|64.33|66.83|64.43|66.43|64.03|0
1719245700000|2024-06-24 16:15:00|66.7|64.3|66.16|63.76|66.73|64.33|66.16|63.76|0
1719246000000|2024-06-24 16:20:00|66.19|63.79|66.38|63.98|66.48|64.08|66.19|63.79|0
1719246300000|2024-06-24 16:25:00|66.32|63.92|66.35|63.95|66.54|64.14|66.25|63.85|0
1719246600000|2024-06-24 16:30:00|66.38|63.98|66.32|63.92|66.44|64.04|66.13|63.73|0
1719246900000|2024-06-24 16:35:00|66.25|63.85|66.38|63.98|66.47|64.07|66.06|63.66|0
1719247200000|2024-06-24 16:40:00|66.41|64.01|66.69|64.29|66.89|64.49|66.28|63.88|0
1719247500000|2024-06-24 16:45:00|66.76|64.36|66.69|64.29|66.92|64.52|66.52|64.12|0
1719247800000|2024-06-24 16:50:00|66.76|64.36|67.11|64.71|67.11|64.71|66.72|64.32|0
1719248100000|2024-06-24 16:55:00|67.08|64.68|67.49|65.09|67.78|65.38|66.95|64.55|0
1719248400000|2024-06-24 17:00:00|67.52|65.12|67.43|65.03|67.65|65.25|67.27|64.87|0
1719248700000|2024-06-24 17:05:00|67.39|64.99|68.46|66.06|68.76|66.36|67.36|64.96|0
1719249000000|2024-06-24 17:10:00|68.43|66.03|68.69|66.29|68.89|66.49|68.33|65.93|0
1719249300000|2024-06-24 17:15:00|68.82|66.42|68.49|66.09|68.82|66.42|68.17|65.77|0
1719249600000|2024-06-24 17:20:00|68.43|66.03|68.82|66.42|68.89|66.49|68.26|65.86|0
1719249900000|2024-06-24 17:25:00|68.85|66.45|67.66|65.26|68.89|66.49|67.08|64.68|0
1719250200000|2024-06-24 17:30:00|67.73|65.33|68.41|66.01|68.44|66.04|67.66|65.26|0
1719250500000|2024-06-24 17:35:00|68.34|65.94|67.33|64.93|68.38|65.98|67.33|64.93|0
1719250800000|2024-06-24 17:40:00|67.4|65|67.82|65.42|67.82|65.42|67.37|64.97|0
1719251100000|2024-06-24 17:45:00|67.85|65.45|67.88|65.48|68.05|65.65|67.66|65.26|0
1719251400000|2024-06-24 17:50:00|67.92|65.52|68.01|65.61|68.24|65.84|67.82|65.42|0
1719251700000|2024-06-24 17:55:00|68|65.6|68.08|65.68|68.14|65.74|67.49|65.09|0
1719252000000|2024-06-24 18:00:00|68.11|65.71|68.3|65.9|68.63|66.23|67.95|65.55|0
1719252300000|2024-06-24 18:05:00|68.34|65.94|68.14|65.74|68.43|66.03|68.04|65.64|0
1719252600000|2024-06-24 18:10:00|68.2|65.8|68.5|66.1|68.5|66.1|68.17|65.77|0
1719252900000|2024-06-24 18:15:00|68.47|66.07|68.3|65.9|68.76|66.36|68.24|65.84|0
1719253200000|2024-06-24 18:20:00|68.37|65.97|68.4|66|68.46|66.06|68.04|65.64|0
1719253500000|2024-06-24 18:25:00|68.36|65.96|68.33|65.93|68.63|66.23|68.3|65.9|0
1719253800000|2024-06-24 18:30:00|68.3|65.9|68.62|66.22|68.62|66.22|68.26|65.86|0
1719254100000|2024-06-24 18:35:00|68.66|66.26|67.94|65.54|68.66|66.26|67.9|65.5|0
1719254400000|2024-06-24 18:40:00|67.97|65.57|67.97|65.57|68.13|65.73|67.81|65.41|0
1719254700000|2024-06-24 18:45:00|68.02|65.62|67.48|65.08|68.02|65.62|67.38|64.98|0
1719255000000|2024-06-24 18:50:00|67.45|65.05|67.61|65.21|67.67|65.27|67.22|64.82|0
1719255300000|2024-06-24 18:55:00|67.57|65.17|67.7|65.3|67.9|65.5|67.54|65.14|0
1719255600000|2024-06-24 19:00:00|67.74|65.34|67.57|65.17|67.83|65.43|67.15|64.75|0
1719255900000|2024-06-24 19:05:00|67.51|65.11|67.31|64.91|67.54|65.14|67.18|64.78|0
1719256200000|2024-06-24 19:10:00|67.34|64.94|67.54|65.14|67.57|65.17|67.18|64.78|0
1719256500000|2024-06-24 19:15:00|67.6|65.2|67.83|65.43|67.94|65.54|67.5|65.1|0
1719256800000|2024-06-24 19:20:00|67.8|65.4|67.83|65.43|68.02|65.62|67.6|65.2|0
1719257100000|2024-06-24 19:25:00|67.79|65.39|67.73|65.33|67.92|65.52|67.5|65.1|0
1719257400000|2024-06-24 19:30:00|67.76|65.36|67.79|65.39|67.96|65.56|67.56|65.16|0
1719257700000|2024-06-24 19:35:00|67.76|65.36|67.89|65.49|68.08|65.68|67.5|65.1|0
1719258000000|2024-06-24 19:40:00|67.86|65.46|67.92|65.52|68.12|65.72|67.69|65.29|0
1719258300000|2024-06-24 19:45:00|67.89|65.49|68.54|66.14|68.74|66.34|67.82|65.42|0
1719258600000|2024-06-24 19:50:00|68.57|66.17|68.24|65.84|68.8|66.4|68.05|65.65|0
1719258900000|2024-06-24 19:55:00|68.31|65.91|69.16|66.76|69.36|66.96|68.31|65.91|0
1719259200000|2024-06-24 20:00:00|69.06|66.66|69.22|66.82|69.79|67.39|69.06|66.66|0
1719259500000|2024-06-24 20:05:00|69.29|66.89|68.99|66.59|69.29|66.89|68.85|66.45|0
1719259800000|2024-06-24 20:10:00|69.05|66.65|69.02|66.62|69.22|66.82|68.99|66.59|0
1719260100000|2024-06-24 20:15:00|68.99|66.59|69.02|66.62|69.12|66.72|68.92|66.52|0
1719260400000|2024-06-24 20:20:00|69.05|66.65|69.25|66.85|69.35|66.95|69.05|66.65|0
1719260700000|2024-06-24 20:25:00|69.28|66.88|69.45|67.05|69.51|67.11|69.25|66.85|0
1719261000000|2024-06-24 20:30:00|69.41|67.01|69.28|66.88|69.58|67.18|69.25|66.85|0
1719261300000|2024-06-24 20:35:00|69.25|66.85|69.14|66.74|69.28|66.88|69.14|66.74|0
1719261600000|2024-06-24 20:40:00|69.18|66.78|69.18|66.78|69.19|66.79|69.11|66.71|0
1719261900000|2024-06-24 20:45:00|69.14|66.74|69.14|66.74|69.18|66.78|69.08|66.68|0
1719262200000|2024-06-24 20:50:00|69.11|66.71|69.14|66.74|69.22|66.82|69.11|66.71|0
1719262500000|2024-06-24 20:55:00|69.12|66.72|69.06|66.66|69.26|66.86|69.02|66.62|0
1719262800000|2024-06-24 21:00:00|69.07|66.67|69.05|66.65|69.11|66.71|69.04|66.64|0
1719263100000|2024-06-24 21:05:00|69.01|66.61|68.97|66.57|69.04|66.64|68.96|66.56|0
1719263400000|2024-06-24 21:10:00|68.95|66.55|68.94|66.54|69|66.6|68.9|66.5|0
1719263700000|2024-06-24 21:15:00|68.95|66.55|68.93|66.53|68.95|66.55|68.89|66.49|0
1719264000000|2024-06-24 21:20:00|68.94|66.54|68.96|66.56|68.97|66.57|68.86|66.46|0
1719264300000|2024-06-24 21:25:00|68.97|66.57|68.97|66.57|68.97|66.57|68.97|66.57|0
1719264600000|2024-06-24 21:30:00|68.99|66.59|68.97|66.57|68.99|66.59|68.95|66.55|0
1719264900000|2024-06-24 21:35:00|68.95|66.55|68.97|66.57|68.97|66.57|68.95|66.55|0
1719265200000|2024-06-24 21:40:00|68.96|66.56|68.96|66.56|68.98|66.58|68.93|66.53|0
1719265500000|2024-06-24 21:45:00|68.95|66.55|68.94|66.54|68.96|66.56|68.94|66.54|0
1719265800000|2024-06-24 21:50:00|68.95|66.55|68.91|66.51|68.95|66.55|68.91|66.51|0
1719266100000|2024-06-24 21:55:00|68.92|66.52|68.96|66.56|68.96|66.56|68.91|66.51|0
1719266400000|2024-06-24 22:00:00|69.01|66.61|68.76|66.36|69.01|66.61|68.64|66.24|0
1719266700000|2024-06-24 22:05:00|68.72|66.32|68.92|66.52|69.02|66.62|68.72|66.32|0
1719267000000|2024-06-24 22:10:00|68.89|66.49|68.95|66.55|69.09|66.69|68.89|66.49|0
1719267300000|2024-06-24 22:15:00|68.92|66.52|68.89|66.49|68.99|66.59|68.82|66.42|0
1719267600000|2024-06-24 22:20:00|68.82|66.42|68.85|66.45|68.89|66.49|68.79|66.39|0
1719267900000|2024-06-24 22:25:00|68.87|66.47|68.82|66.42|68.87|66.47|68.82|66.42|0
1719268200000|2024-06-24 22:30:00|68.78|66.38|68.72|66.32|68.83|66.43|68.72|66.32|0
1719268500000|2024-06-24 22:35:00|68.75|66.35|68.78|66.38|68.85|66.45|68.73|66.33|0
1719268800000|2024-06-24 22:40:00|68.81|66.41|68.85|66.45|68.85|66.45|68.75|66.35|0
1719269100000|2024-06-24 22:45:00|68.88|66.48|68.8|66.4|68.88|66.48|68.78|66.38|0
1719269400000|2024-06-24 22:50:00|68.78|66.38|68.74|66.34|68.81|66.41|68.74|66.34|0
1719269700000|2024-06-24 22:55:00|68.78|66.38|68.84|66.44|68.84|66.44|68.76|66.36|0
1719270000000|2024-06-24 23:00:00|68.88|66.48|68.87|66.47|68.91|66.51|68.87|66.47|0
1719270300000|2024-06-24 23:05:00|68.84|66.44|68.71|66.31|68.84|66.44|68.71|66.31|0
1719270600000|2024-06-24 23:10:00|68.68|66.28|68.74|66.34|68.77|66.37|68.67|66.27|0
1719270900000|2024-06-24 23:15:00|68.71|66.31|68.74|66.34|68.74|66.34|68.67|66.27|0
1719271200000|2024-06-24 23:20:00|68.72|66.32|68.64|66.24|68.74|66.34|68.64|66.24|0
1719271500000|2024-06-24 23:25:00|68.61|66.21|68.67|66.27|68.67|66.27|68.57|66.17|0
1719271800000|2024-06-24 23:30:00|68.64|66.24|68.6|66.2|68.64|66.24|68.59|66.19|0
1719272100000|2024-06-24 23:35:00|68.64|66.24|68.67|66.27|68.72|66.32|68.64|66.24|0
1719272400000|2024-06-24 23:40:00|68.65|66.25|68.73|66.33|68.77|66.37|68.63|66.23|0
1719272700000|2024-06-24 23:45:00|68.77|66.37|68.63|66.23|68.77|66.37|68.6|66.2|0
1719273000000|2024-06-24 23:50:00|68.66|66.26|68.53|66.13|68.66|66.26|68.53|66.13|0
1719273300000|2024-06-24 23:55:00|68.56|66.16|68.56|66.16|68.6|66.2|68.53|66.13|0
1719273600000|2024-06-25 00:00:00|68.55|66.15|68.69|66.29|68.69|66.29|68.53|66.13|0
1719273900000|2024-06-25 00:05:00|68.66|66.26|68.69|66.29|68.73|66.33|68.59|66.19|0
1719274200000|2024-06-25 00:10:00|68.68|66.28|68.63|66.23|68.69|66.29|68.61|66.21|0
1719274500000|2024-06-25 00:15:00|68.61|66.21|68.76|66.36|68.76|66.36|68.56|66.16|0
1719274800000|2024-06-25 00:20:00|68.72|66.32|68.85|66.45|68.89|66.49|68.72|66.32|0
1719275100000|2024-06-25 00:25:00|68.87|66.47|68.85|66.45|68.89|66.49|68.85|66.45|0
1719275400000|2024-06-25 00:30:00|68.84|66.44|68.75|66.35|68.85|66.45|68.75|66.35|0
1719275700000|2024-06-25 00:35:00|68.74|66.34|68.78|66.38|68.78|66.38|68.72|66.32|0
1719276000000|2024-06-25 00:40:00|68.75|66.35|68.8|66.4|68.82|66.42|68.75|66.35|0
1719276300000|2024-06-25 00:45:00|68.78|66.38|68.75|66.35|68.82|66.42|68.73|66.33|0
1719276600000|2024-06-25 00:50:00|68.71|66.31|68.71|66.31|68.75|66.35|68.7|66.3|0
1719276900000|2024-06-25 00:55:00|68.7|66.3|68.98|66.58|69.04|66.64|68.68|66.28|0
1719277200000|2024-06-25 01:00:00|68.94|66.54|68.91|66.51|69.01|66.61|68.91|66.51|0
1719277500000|2024-06-25 01:05:00|68.94|66.54|69.01|66.61|69.04|66.64|68.91|66.51|0
1719277800000|2024-06-25 01:10:00|68.97|66.57|69.04|66.64|69.07|66.67|68.94|66.54|0
1719278100000|2024-06-25 01:15:00|69.01|66.61|69.2|66.8|69.31|66.91|69.01|66.61|0
1719278400000|2024-06-25 01:20:00|69.17|66.77|69.07|66.67|69.17|66.77|69.04|66.64|0
1719278700000|2024-06-25 01:25:00|69.1|66.7|69.04|66.64|69.1|66.7|68.97|66.57|0
1719279000000|2024-06-25 01:30:00|69|66.6|68.87|66.47|69.04|66.64|68.84|66.44|0
1719279300000|2024-06-25 01:35:00|68.9|66.5|68.8|66.4|68.93|66.53|68.8|66.4|0
1719279600000|2024-06-25 01:40:00|68.77|66.37|68.7|66.3|68.8|66.4|68.7|66.3|0
1719279900000|2024-06-25 01:45:00|68.67|66.27|68.53|66.13|68.67|66.27|68.5|66.1|0
1719280200000|2024-06-25 01:50:00|68.55|66.15|68.57|66.17|68.6|66.2|68.53|66.13|0
1719280500000|2024-06-25 01:55:00|68.53|66.13|68.6|66.2|68.6|66.2|68.53|66.13|0
1719280800000|2024-06-25 02:00:00|68.56|66.16|68.56|66.16|68.63|66.23|68.56|66.16|0
1719281100000|2024-06-25 02:05:00|68.6|66.2|68.53|66.13|68.6|66.2|68.5|66.1|0
1719281400000|2024-06-25 02:10:00|68.5|66.1|68.46|66.06|68.53|66.13|68.46|66.06|0
1719281700000|2024-06-25 02:15:00|68.43|66.03|68.43|66.03|68.46|66.06|68.43|66.03|0
1719282000000|2024-06-25 02:20:00|68.46|66.06|68.53|66.13|68.56|66.16|68.43|66.03|0
1719282300000|2024-06-25 02:25:00|68.56|66.16|68.56|66.16|68.56|66.16|68.49|66.09|0
1719282600000|2024-06-25 02:30:00|68.52|66.12|68.52|66.12|68.56|66.16|68.49|66.09|0
1719282900000|2024-06-25 02:35:00|68.54|66.14|68.49|66.09|68.56|66.16|68.49|66.09|0
1719283200000|2024-06-25 02:40:00|68.51|66.11|68.44|66.04|68.52|66.12|68.42|66.02|0
1719283500000|2024-06-25 02:45:00|68.45|66.05|68.49|66.09|68.5|66.1|68.42|66.02|0
1719283800000|2024-06-25 02:50:00|68.52|66.12|68.52|66.12|68.52|66.12|68.48|66.08|0
1719284100000|2024-06-25 02:55:00|68.5|66.1|68.52|66.12|68.52|66.12|68.48|66.08|0
1719284400000|2024-06-25 03:00:00|68.48|66.08|68.48|66.08|68.48|66.08|68.45|66.05|0
1719284700000|2024-06-25 03:05:00|68.45|66.05|68.41|66.01|68.45|66.05|68.41|66.01|0
1719285000000|2024-06-25 03:10:00|68.28|65.88|68.15|65.75|68.28|65.88|68.12|65.72|0
1719285300000|2024-06-25 03:15:00|68.18|65.78|68.22|65.82|68.25|65.85|68.15|65.75|0
1719285600000|2024-06-25 03:20:00|68.18|65.78|68.05|65.65|68.21|65.81|68.05|65.65|0
1719285900000|2024-06-25 03:25:00|68.08|65.68|68.11|65.71|68.12|65.72|68.08|65.68|0
1719286200000|2024-06-25 03:30:00|68.15|65.75|68.18|65.78|68.21|65.81|68.15|65.75|0
1719286500000|2024-06-25 03:35:00|68.16|65.76|68.21|65.81|68.24|65.84|68.16|65.76|0
1719286800000|2024-06-25 03:40:00|68.18|65.78|68.14|65.74|68.24|65.84|68.14|65.74|0
1719287100000|2024-06-25 03:45:00|68.16|65.76|67.98|65.58|68.18|65.78|67.98|65.58|0
1719287400000|2024-06-25 03:50:00|67.95|65.55|67.94|65.54|68.04|65.64|67.91|65.51|0
1719287700000|2024-06-25 03:55:00|67.98|65.58|67.91|65.51|67.98|65.58|67.91|65.51|0
1719288000000|2024-06-25 04:00:00|67.94|65.54|67.97|65.57|68.01|65.61|67.94|65.54|0
1719288300000|2024-06-25 04:05:00|67.94|65.54|67.91|65.51|67.94|65.54|67.91|65.51|0
1719288600000|2024-06-25 04:10:00|67.89|65.49|67.91|65.51|67.91|65.51|67.87|65.47|0
1719288900000|2024-06-25 04:15:00|67.89|65.49|67.97|65.57|67.97|65.57|67.89|65.49|0
1719289200000|2024-06-25 04:20:00|68|65.6|68|65.6|68|65.6|68|65.6|0
1719289500000|2024-06-25 04:25:00|67.97|65.57|67.97|65.57|68|65.6|67.93|65.53|0
1719289800000|2024-06-25 04:30:00|67.95|65.55|68.02|65.62|68.02|65.62|67.95|65.55|0
1719290100000|2024-06-25 04:35:00|68|65.6|67.87|65.47|68|65.6|67.82|65.42|0
1719290400000|2024-06-25 04:40:00|67.83|65.43|67.83|65.43|67.85|65.45|67.8|65.4|0
1719290700000|2024-06-25 04:45:00|67.87|65.47|67.9|65.5|67.9|65.5|67.83|65.43|0
1719291000000|2024-06-25 04:50:00|67.88|65.48|67.83|65.43|67.9|65.5|67.8|65.4|0
1719291300000|2024-06-25 04:55:00|67.81|65.41|67.8|65.4|67.83|65.43|67.8|65.4|0
1719291600000|2024-06-25 05:00:00|67.81|65.41|67.83|65.43|67.83|65.43|67.79|65.39|0
1719291900000|2024-06-25 05:05:00|67.84|65.44|67.79|65.39|67.84|65.44|67.79|65.39|0
1719292200000|2024-06-25 05:10:00|67.81|65.41|67.82|65.42|67.83|65.43|67.79|65.39|0
1719292500000|2024-06-25 05:15:00|67.81|65.41|67.79|65.39|67.82|65.42|67.79|65.39|0
1719292800000|2024-06-25 05:20:00|67.82|65.42|67.79|65.39|67.82|65.42|67.79|65.39|0
1719293100000|2024-06-25 05:25:00|67.81|65.41|67.82|65.42|67.85|65.45|67.79|65.39|0
1719293400000|2024-06-25 05:30:00|67.79|65.39|67.79|65.39|67.85|65.45|67.79|65.39|0
1719293700000|2024-06-25 05:35:00|67.69|65.29|67.74|65.34|67.75|65.35|67.66|65.26|0
1719294000000|2024-06-25 05:40:00|67.75|65.35|67.67|65.27|67.75|65.35|67.67|65.27|0
1719294300000|2024-06-25 05:45:00|67.65|65.25|67.82|65.42|67.85|65.45|67.65|65.25|0
1719294600000|2024-06-25 05:50:00|67.78|65.38|67.75|65.35|67.82|65.42|67.72|65.32|0
1719294900000|2024-06-25 05:55:00|67.78|65.38|67.83|65.43|67.85|65.45|67.75|65.35|0
1719295200000|2024-06-25 06:00:00|67.85|65.45|68.01|65.61|68.04|65.64|67.81|65.41|0
1719295500000|2024-06-25 06:05:00|68.04|65.64|68.07|65.67|68.09|65.69|67.98|65.58|0
1719295800000|2024-06-25 06:10:00|68.04|65.64|68.3|65.9|68.3|65.9|67.97|65.57|0
1719296100000|2024-06-25 06:15:00|68.33|65.93|68.23|65.83|68.33|65.93|68.17|65.77|0
1719296400000|2024-06-25 06:20:00|68.27|65.87|69.57|67.17|70.56|68.16|68.23|65.83|0
1719296700000|2024-06-25 06:25:00|69.56|67.16|69.46|67.06|69.59|67.19|69.46|67.06|0
1719297000000|2024-06-25 06:30:00|69.49|67.09|69.36|66.96|69.49|67.09|69.32|66.92|0
1719297300000|2024-06-25 06:35:00|69.37|66.97|69.29|66.89|69.37|66.97|69.12|66.72|0
1719297600000|2024-06-25 06:40:00|69.26|66.86|69.39|66.99|69.47|67.07|69.26|66.86|0
1719297900000|2024-06-25 06:45:00|69.42|67.02|69.35|66.95|69.45|67.05|69.29|66.89|0
1719298200000|2024-06-25 06:50:00|69.32|66.92|69.48|67.08|69.52|67.12|69.32|66.92|0
1719298500000|2024-06-25 06:55:00|69.47|67.07|69.52|67.12|69.55|67.15|69.33|66.93|0
1719298800000|2024-06-25 07:00:00|69.45|67.05|69.68|67.28|69.78|67.38|69.45|67.05|0
1719299100000|2024-06-25 07:05:00|69.71|67.31|69.85|67.45|69.96|67.56|69.65|67.25|0
1719299400000|2024-06-25 07:10:00|69.81|67.41|70.18|67.78|70.18|67.78|69.78|67.38|0
1719299700000|2024-06-25 07:15:00|70.14|67.74|70.08|67.68|70.24|67.84|69.88|67.48|0
1719300000000|2024-06-25 07:20:00|70.11|67.71|69.81|67.41|70.18|67.78|69.68|67.28|0
1719300300000|2024-06-25 07:25:00|69.84|67.44|70.21|67.81|70.34|67.94|69.84|67.44|0
1719300600000|2024-06-25 07:30:00|70.17|67.77|70.07|67.67|70.24|67.84|69.97|67.57|0
1719300900000|2024-06-25 07:35:00|70.11|67.71|70.27|67.87|70.37|67.97|69.97|67.57|0
1719301200000|2024-06-25 07:40:00|70.24|67.84|70.61|68.21|70.61|68.21|70.17|67.77|0
1719301500000|2024-06-25 07:45:00|70.57|68.17|70.57|68.17|70.61|68.21|70.37|67.97|0
1719301800000|2024-06-25 07:50:00|70.6|68.2|70.33|67.93|70.6|68.2|70.27|67.87|0
1719302100000|2024-06-25 07:55:00|70.3|67.9|70.47|68.07|70.6|68.2|70.27|67.87|0
1719302400000|2024-06-25 08:00:00|70.53|68.13|70.47|68.07|70.7|68.3|70.43|68.03|0
1719302700000|2024-06-25 08:05:00|70.5|68.1|70.26|67.86|70.53|68.13|70.21|67.81|0
1719303000000|2024-06-25 08:10:00|70.3|67.9|69.99|67.59|70.3|67.9|69.99|67.59|0
1719303300000|2024-06-25 08:15:00|70.03|67.63|69.76|67.36|70.09|67.69|69.73|67.33|0
1719303600000|2024-06-25 08:20:00|69.78|67.38|69.49|67.09|69.78|67.38|69.49|67.09|0
1719303900000|2024-06-25 08:25:00|69.46|67.06|69.49|67.09|69.59|67.19|69.43|67.03|0
1719304200000|2024-06-25 08:30:00|69.52|67.12|69.19|66.79|69.56|67.16|69.19|66.79|0
1719304500000|2024-06-25 08:35:00|69.23|66.83|69.42|67.02|69.42|67.02|69.19|66.79|0
1719304800000|2024-06-25 08:40:00|69.39|66.99|69.49|67.09|69.49|67.09|69.19|66.79|0
1719305100000|2024-06-25 08:45:00|69.52|67.12|69.55|67.15|69.59|67.19|69.39|66.99|0
1719305400000|2024-06-25 08:50:00|69.52|67.12|69.45|67.05|69.62|67.22|69.32|66.92|0
1719305700000|2024-06-25 08:55:00|69.42|67.02|69.22|66.82|69.48|67.08|69.19|66.79|0
1719306000000|2024-06-25 09:00:00|69.19|66.79|69.09|66.69|69.22|66.82|68.99|66.59|0
1719306300000|2024-06-25 09:05:00|69.12|66.72|68.95|66.55|69.17|66.77|68.89|66.49|0
1719306600000|2024-06-25 09:10:00|68.99|66.59|69.18|66.78|69.31|66.91|68.98|66.58|0
1719306900000|2024-06-25 09:15:00|69.15|66.75|69.21|66.81|69.25|66.85|69.05|66.65|0
1719307200000|2024-06-25 09:20:00|69.18|66.78|68.95|66.55|69.18|66.78|68.92|66.52|0
1719307500000|2024-06-25 09:25:00|68.92|66.52|68.72|66.32|68.95|66.55|68.68|66.28|0
1719307800000|2024-06-25 09:30:00|68.75|66.35|68.62|66.22|68.75|66.35|68.58|66.18|0
1719308100000|2024-06-25 09:35:00|68.58|66.18|68.85|66.45|68.88|66.48|68.58|66.18|0
1719308400000|2024-06-25 09:40:00|68.88|66.48|68.75|66.35|68.94|66.54|68.71|66.31|0
1719308700000|2024-06-25 09:45:00|68.78|66.38|68.88|66.48|68.88|66.48|68.65|66.25|0
1719309000000|2024-06-25 09:50:00|68.81|66.41|68.84|66.44|68.88|66.48|68.68|66.28|0
1719309300000|2024-06-25 09:55:00|68.87|66.47|68.61|66.21|68.94|66.54|68.61|66.21|0
1719309600000|2024-06-25 10:00:00|68.58|66.18|68.84|66.44|68.84|66.44|68.51|66.11|0
1719309900000|2024-06-25 10:05:00|68.87|66.47|68.9|66.5|68.9|66.5|68.74|66.34|0
1719310200000|2024-06-25 10:10:00|68.94|66.54|68.77|66.37|68.94|66.54|68.72|66.32|0
1719310500000|2024-06-25 10:15:00|68.8|66.4|68.7|66.3|68.8|66.4|68.61|66.21|0
1719310800000|2024-06-25 10:20:00|68.67|66.27|68.8|66.4|68.83|66.43|68.67|66.27|0
1719311100000|2024-06-25 10:25:00|68.83|66.43|68.77|66.37|68.87|66.47|68.67|66.27|0
1719311400000|2024-06-25 10:30:00|68.78|66.38|68.83|66.43|68.9|66.5|68.77|66.37|0
1719311700000|2024-06-25 10:35:00|68.86|66.46|68.76|66.36|68.86|66.46|68.6|66.2|0
1719312000000|2024-06-25 10:40:00|68.73|66.33|68.86|66.46|68.93|66.53|68.72|66.32|0
1719312300000|2024-06-25 10:45:00|68.83|66.43|69.02|66.62|69.09|66.69|68.83|66.43|0
1719312600000|2024-06-25 10:50:00|69.06|66.66|68.86|66.46|69.06|66.66|68.76|66.36|0
1719312900000|2024-06-25 10:55:00|68.89|66.49|68.73|66.33|68.92|66.52|68.66|66.26|0
1719313200000|2024-06-25 11:00:00|68.76|66.36|68.79|66.39|68.89|66.49|68.61|66.21|0
1719313500000|2024-06-25 11:05:00|68.82|66.42|68.82|66.42|68.89|66.49|68.76|66.36|0
1719313800000|2024-06-25 11:10:00|68.79|66.39|68.59|66.19|68.89|66.49|68.59|66.19|0
1719314100000|2024-06-25 11:15:00|68.56|66.16|68.43|66.03|68.72|66.32|68.36|65.96|0
1719314400000|2024-06-25 11:20:00|68.39|65.99|68.92|66.52|68.98|66.58|68.36|65.96|0
1719314700000|2024-06-25 11:25:00|68.88|66.48|68.69|66.29|68.93|66.53|68.65|66.25|0
1719315000000|2024-06-25 11:30:00|68.72|66.32|68.72|66.32|68.78|66.38|68.62|66.22|0
1719315300000|2024-06-25 11:35:00|68.75|66.35|68.78|66.38|68.78|66.38|68.62|66.22|0
1719315600000|2024-06-25 11:40:00|68.81|66.41|69.14|66.74|69.31|66.91|68.72|66.32|0
1719315900000|2024-06-25 11:45:00|69.18|66.78|68.98|66.58|69.18|66.78|68.91|66.51|0
1719316200000|2024-06-25 11:50:00|69.01|66.61|68.88|66.48|69.01|66.61|68.81|66.41|0
1719316500000|2024-06-25 11:55:00|68.84|66.44|68.71|66.31|68.94|66.54|68.64|66.24|0
1719316800000|2024-06-25 12:00:00|68.64|66.24|68.64|66.24|68.74|66.34|68.58|66.18|0
1719317100000|2024-06-25 12:05:00|68.68|66.28|68.48|66.08|68.68|66.28|68.38|65.98|0
1719317400000|2024-06-25 12:10:00|68.45|66.05|68.51|66.11|68.64|66.24|68.45|66.05|0
1719317700000|2024-06-25 12:15:00|68.49|66.09|68.57|66.17|68.64|66.24|68.48|66.08|0
1719318000000|2024-06-25 12:20:00|68.59|66.19|68.41|66.01|68.59|66.19|68.38|65.98|0
1719318300000|2024-06-25 12:25:00|68.44|66.04|68.51|66.11|68.57|66.17|68.41|66.01|0
1719318600000|2024-06-25 12:30:00|68.64|66.24|68.83|66.43|69.1|66.7|68.6|66.2|0
1719318900000|2024-06-25 12:35:00|68.85|66.45|68.7|66.3|68.85|66.45|68.63|66.23|0
1719319200000|2024-06-25 12:40:00|68.67|66.27|69.53|67.13|69.56|67.16|68.67|66.27|0
1719319500000|2024-06-25 12:45:00|69.56|67.16|69.43|67.03|69.56|67.16|69.3|66.9|0
1719319800000|2024-06-25 12:50:00|69.39|66.99|69.43|67.03|69.46|67.06|69.26|66.86|0
1719320100000|2024-06-25 12:55:00|69.39|66.99|69.1|66.7|69.39|66.99|68.96|66.56|0
1719320400000|2024-06-25 13:00:00|69.06|66.66|69|66.6|69.19|66.79|69|66.6|0
1719320700000|2024-06-25 13:05:00|69.03|66.63|68.93|66.53|69.03|66.63|68.86|66.46|0
1719321000000|2024-06-25 13:10:00|68.96|66.56|68.76|66.36|69.03|66.63|68.7|66.3|0
1719321300000|2024-06-25 13:15:00|68.78|66.38|68.76|66.36|68.89|66.49|68.7|66.3|0
1719321600000|2024-06-25 13:20:00|68.79|66.39|68.56|66.16|68.83|66.43|68.52|66.12|0
1719321900000|2024-06-25 13:25:00|68.63|66.23|68.92|66.52|69.09|66.69|68.63|66.23|0
1719322200000|2024-06-25 13:30:00|69.29|66.89|69.52|67.12|69.72|67.32|69.22|66.82|0
1719322500000|2024-06-25 13:35:00|69.55|67.15|69.61|67.21|69.88|67.48|69.48|67.08|0
1719322800000|2024-06-25 13:40:00|69.58|67.18|69.38|66.98|69.75|67.35|69.08|66.68|0
1719323100000|2024-06-25 13:45:00|69.58|67.18|69.68|67.28|69.71|67.31|69.28|66.88|0
1719323400000|2024-06-25 13:50:00|69.71|67.31|70.08|67.68|70.11|67.71|69.48|67.08|0
1719323700000|2024-06-25 13:55:00|70.04|67.64|70.41|68.01|70.44|68.04|69.98|67.58|0
1719324000000|2024-06-25 14:00:00|70.33|67.93|69.34|66.94|70.36|67.96|69.28|66.88|0
1719324300000|2024-06-25 14:05:00|69.38|66.98|69.47|67.07|69.71|67.31|69.24|66.84|0
1719324600000|2024-06-25 14:10:00|69.44|67.04|69.14|66.74|69.54|67.14|68.98|66.58|0
1719324900000|2024-06-25 14:15:00|69.11|66.71|69.37|66.97|69.7|67.3|68.98|66.58|0
1719325200000|2024-06-25 14:20:00|69.4|67|69.24|66.84|69.6|67.2|69.14|66.74|0
1719325500000|2024-06-25 14:25:00|69.27|66.87|69.24|66.84|69.4|67|69.07|66.67|0
1719325800000|2024-06-25 14:30:00|69.2|66.8|69.2|66.8|69.47|67.07|68.84|66.44|0
1719326100000|2024-06-25 14:35:00|69.24|66.84|69.2|66.8|69.5|67.1|69.07|66.67|0
1719326400000|2024-06-25 14:40:00|69.17|66.77|69.36|66.96|69.46|67.06|69.04|66.64|0
1719326700000|2024-06-25 14:45:00|69.43|67.03|69.46|67.06|69.63|67.23|69.36|66.96|0
1719327000000|2024-06-25 14:50:00|69.43|67.03|69.69|67.29|69.86|67.46|69.36|66.96|0
1719327300000|2024-06-25 14:55:00|69.66|67.26|69.63|67.23|69.93|67.53|69.49|67.09|0
1719327600000|2024-06-25 15:00:00|69.59|67.19|69.49|67.09|69.79|67.39|69.36|66.96|0
1719327900000|2024-06-25 15:05:00|69.46|67.06|69.69|67.29|69.79|67.39|69.26|66.86|0
1719328200000|2024-06-25 15:10:00|69.71|67.31|68.99|66.59|69.79|67.39|68.96|66.56|0
1719328500000|2024-06-25 15:15:00|68.96|66.56|68.76|66.36|69.09|66.69|68.53|66.13|0
1719328800000|2024-06-25 15:20:00|68.73|66.33|68.99|66.59|69.19|66.79|68.63|66.23|0
1719329100000|2024-06-25 15:25:00|69.02|66.62|69.06|66.66|69.39|66.99|68.99|66.59|0
1719329400000|2024-06-25 15:30:00|69.09|66.69|68.79|66.39|69.09|66.69|68.79|66.39|0
1719329700000|2024-06-25 15:35:00|68.82|66.42|69.05|66.65|69.12|66.72|68.79|66.39|0
1719330000000|2024-06-25 15:40:00|69.02|66.62|69.05|66.65|69.25|66.85|68.99|66.59|0
1719330300000|2024-06-25 15:45:00|69.02|66.62|69.05|66.65|69.12|66.72|68.76|66.36|0
1719330600000|2024-06-25 15:50:00|69.08|66.68|68.66|66.26|69.12|66.72|68.62|66.22|0
1719330900000|2024-06-25 15:55:00|68.59|66.19|68.69|66.29|68.82|66.42|68.59|66.19|0
1719331200000|2024-06-25 16:00:00|68.78|66.38|68.95|66.55|69.05|66.65|68.69|66.29|0
1719331500000|2024-06-25 16:05:00|68.98|66.58|69.01|66.61|69.05|66.65|68.78|66.38|0
1719331800000|2024-06-25 16:10:00|69.05|66.65|69.21|66.81|69.28|66.88|68.95|66.55|0
1719332100000|2024-06-25 16:15:00|69.18|66.78|69.41|67.01|69.64|67.24|69.18|66.78|0
1719332400000|2024-06-25 16:20:00|69.37|66.97|69.7|67.3|69.9|67.5|69.34|66.94|0
1719332700000|2024-06-25 16:25:00|69.74|67.34|69.67|67.27|69.74|67.34|69.34|66.94|0
1719333000000|2024-06-25 16:30:00|69.7|67.3|70.33|67.93|70.33|67.93|69.7|67.3|0
1719333300000|2024-06-25 16:35:00|70.37|67.97|70|67.6|70.43|68.03|69.97|67.57|0
1719333600000|2024-06-25 16:40:00|69.97|67.57|70.36|67.96|70.6|68.2|69.93|67.53|0
1719333900000|2024-06-25 16:45:00|70.4|68|70.43|68.03|71.1|68.7|70.4|68|0
1719334200000|2024-06-25 16:50:00|70.46|68.06|70.83|68.43|70.9|68.5|70.26|67.86|0
1719334500000|2024-06-25 16:55:00|70.87|68.47|70.56|68.16|71.03|68.63|70.56|68.16|0
1719334800000|2024-06-25 17:00:00|70.6|68.2|71.03|68.63|71.13|68.73|70.6|68.2|0
1719335100000|2024-06-25 17:05:00|71.07|68.67|70.43|68.03|71.12|68.72|70.43|68.03|0
1719335400000|2024-06-25 17:10:00|70.49|68.09|70.02|67.62|70.49|68.09|69.96|67.56|0
1719335700000|2024-06-25 17:15:00|70.06|67.66|70.15|67.75|70.36|67.96|70.02|67.62|0
1719336000000|2024-06-25 17:20:00|70.12|67.72|70.09|67.69|70.19|67.79|69.92|67.52|0
1719336300000|2024-06-25 17:25:00|70.05|67.65|69.55|67.15|70.09|67.69|69.55|67.15|0
1719336600000|2024-06-25 17:30:00|69.59|67.19|69.75|67.35|69.85|67.45|69.55|67.15|0
1719336900000|2024-06-25 17:35:00|69.78|67.38|69.68|67.28|69.88|67.48|69.48|67.08|0
1719337200000|2024-06-25 17:40:00|69.72|67.32|69.35|66.95|69.72|67.32|69.28|66.88|0
1719337500000|2024-06-25 17:45:00|69.32|66.92|69.18|66.78|69.38|66.98|69.15|66.75|0
1719337800000|2024-06-25 17:50:00|69.15|66.75|69.18|66.78|69.41|67.01|68.95|66.55|0
1719338100000|2024-06-25 17:55:00|69.15|66.75|69.15|66.75|69.25|66.85|69.05|66.65|0
1719338400000|2024-06-25 18:00:00|69.21|66.81|69.18|66.78|69.35|66.95|69.08|66.68|0
1719338700000|2024-06-25 18:05:00|69.21|66.81|68.95|66.55|69.31|66.91|68.92|66.52|0
1719339000000|2024-06-25 18:10:00|68.88|66.48|68.91|66.51|68.98|66.58|68.49|66.09|0
1719339300000|2024-06-25 18:15:00|68.88|66.48|68.75|66.35|68.98|66.58|68.72|66.32|0
1719339600000|2024-06-25 18:20:00|68.78|66.38|68.68|66.28|68.98|66.58|68.65|66.25|0
1719339900000|2024-06-25 18:25:00|68.71|66.31|67.99|65.59|68.71|66.31|67.96|65.56|0
1719340200000|2024-06-25 18:30:00|68.03|65.63|68.52|66.12|68.52|66.12|67.99|65.59|0
1719340500000|2024-06-25 18:35:00|68.48|66.08|68.45|66.05|68.71|66.31|68.42|66.02|0
1719340800000|2024-06-25 18:40:00|68.48|66.08|68.32|65.92|68.55|66.15|68.19|65.79|0
1719341100000|2024-06-25 18:45:00|68.35|65.95|68.97|66.57|69.27|66.87|68.25|65.85|0
1719341400000|2024-06-25 18:50:00|68.94|66.54|68.9|66.5|68.97|66.57|68.67|66.27|0
1719341700000|2024-06-25 18:55:00|68.84|66.44|68.54|66.14|69|66.6|68.54|66.14|0
1719342000000|2024-06-25 19:00:00|68.57|66.17|68.61|66.21|68.8|66.4|68.51|66.11|0
1719342300000|2024-06-25 19:05:00|68.57|66.17|68.54|66.14|68.57|66.17|68.38|65.98|0
1719342600000|2024-06-25 19:10:00|68.57|66.17|68.57|66.17|68.74|66.34|68.44|66.04|0
1719342900000|2024-06-25 19:15:00|68.54|66.14|68.34|65.94|68.54|66.14|68.14|65.74|0
1719343200000|2024-06-25 19:20:00|68.31|65.91|68.01|65.61|68.37|65.97|68.01|65.61|0
1719343500000|2024-06-25 19:25:00|68.08|65.68|67.65|65.25|68.24|65.84|67.65|65.25|0
1719343800000|2024-06-25 19:30:00|67.78|65.38|68.08|65.68|68.24|65.84|67.78|65.38|0
1719344100000|2024-06-25 19:35:00|68.11|65.71|66.64|64.24|68.72|66.32|66.61|64.21|0
1719344400000|2024-06-25 19:40:00|66.75|64.35|66.96|64.56|67.09|64.69|66.61|64.21|0
1719344700000|2024-06-25 19:45:00|66.99|64.59|67.12|64.72|67.15|64.75|66.83|64.43|0
1719345000000|2024-06-25 19:50:00|67.09|64.69|66.86|64.46|67.41|65.01|66.86|64.46|0
1719345300000|2024-06-25 19:55:00|66.89|64.49|66.44|64.04|67.09|64.69|66.03|63.63|0
1719345600000|2024-06-25 20:00:00|66.54|64.14|66.92|64.52|67.02|64.62|66.54|64.14|0
1719345900000|2024-06-25 20:05:00|66.96|64.56|66.73|64.33|66.96|64.56|66.63|64.23|0
1719346200000|2024-06-25 20:10:00|66.7|64.3|66.76|64.36|66.79|64.39|66.63|64.23|0
1719346500000|2024-06-25 20:15:00|66.78|64.38|66.73|64.33|66.89|64.49|66.73|64.33|0
1719346800000|2024-06-25 20:20:00|66.76|64.36|66.69|64.29|66.76|64.36|66.66|64.26|0
1719347100000|2024-06-25 20:25:00|66.72|64.32|66.76|64.36|66.76|64.36|66.66|64.26|0
1719347400000|2024-06-25 20:30:00|66.79|64.39|66.77|64.37|66.79|64.39|66.72|64.32|0
1719347700000|2024-06-25 20:35:00|66.75|64.35|66.66|64.26|66.79|64.39|66.62|64.22|0
1719348000000|2024-06-25 20:40:00|66.62|64.22|66.66|64.26|66.66|64.26|66.56|64.16|0
1719348300000|2024-06-25 20:45:00|66.69|64.29|66.69|64.29|66.69|64.29|66.65|64.25|0
1719348600000|2024-06-25 20:50:00|66.72|64.32|66.62|64.22|66.72|64.32|66.62|64.22|0
1719348900000|2024-06-25 20:55:00|66.64|64.24|66.57|64.17|66.67|64.27|66.54|64.14|0
1719349200000|2024-06-25 21:00:00|66.6|64.2|66.55|64.15|66.6|64.2|66.55|64.15|0
1719349500000|2024-06-25 21:05:00|66.57|64.17|66.52|64.12|66.6|64.2|66.52|64.12|0
1719349800000|2024-06-25 21:10:00|66.54|64.14|66.5|64.1|66.54|64.14|66.45|64.05|0
1719350100000|2024-06-25 21:15:00|66.49|64.09|66.48|64.08|66.54|64.14|66.48|64.08|0
1719350400000|2024-06-25 21:20:00|66.54|64.14|66.54|64.14|66.54|64.14|66.49|64.09|0
1719350700000|2024-06-25 21:25:00|66.53|64.13|66.58|64.18|66.59|64.19|66.52|64.12|0
1719351000000|2024-06-25 21:30:00|66.59|64.19|66.56|64.16|66.59|64.19|66.54|64.14|0
1719351300000|2024-06-25 21:35:00|66.55|64.15|66.54|64.14|66.56|64.16|66.52|64.12|0
1719351600000|2024-06-25 21:40:00|66.53|64.13|66.5|64.1|66.54|64.14|66.49|64.09|0
1719351900000|2024-06-25 21:45:00|66.51|64.11|66.5|64.1|66.51|64.11|66.49|64.09|0
1719352200000|2024-06-25 21:50:00|66.49|64.09|66.5|64.1|66.5|64.1|66.49|64.09|0
1719352500000|2024-06-25 21:55:00|66.49|64.09|66.53|64.13|66.53|64.13|66.47|64.07|0
1719352800000|2024-06-25 22:00:00|66.62|64.22|66.47|64.07|66.76|64.36|66.47|64.07|0
1719353100000|2024-06-25 22:05:00|66.51|64.11|66.41|64.01|66.62|64.22|66.41|64.01|0
1719353400000|2024-06-25 22:10:00|66.38|63.98|66.44|64.04|66.44|64.04|66.34|63.94|0
1719353700000|2024-06-25 22:15:00|66.41|64.01|66.34|63.94|66.44|64.04|66.25|63.85|0
1719354000000|2024-06-25 22:20:00|66.31|63.91|66.31|63.91|66.34|63.94|66.28|63.88|0
1719354300000|2024-06-25 22:25:00|66.28|63.88|66.31|63.91|66.34|63.94|66.28|63.88|0
1719354600000|2024-06-25 22:30:00|66.34|63.94|66.6|64.2|66.6|64.2|66.34|63.94|0
1719354900000|2024-06-25 22:35:00|66.63|64.23|66.59|64.19|66.66|64.26|66.51|64.11|0
1719355200000|2024-06-25 22:40:00|66.61|64.21|66.5|64.1|66.63|64.23|66.5|64.1|0
1719355500000|2024-06-25 22:45:00|66.48|64.08|66.49|64.09|66.53|64.13|66.46|64.06|0
1719355800000|2024-06-25 22:50:00|66.53|64.13|66.41|64.01|66.53|64.13|66.4|64|0
1719356100000|2024-06-25 22:55:00|66.43|64.03|66.4|64|66.43|64.03|66.4|64|0
1719356400000|2024-06-25 23:00:00|66.38|63.98|66.46|64.06|66.49|64.09|66.36|63.96|0
1719356700000|2024-06-25 23:05:00|66.49|64.09|66.49|64.09|66.55|64.15|66.46|64.06|0
1719357000000|2024-06-25 23:10:00|66.46|64.06|66.47|64.07|66.49|64.09|66.46|64.06|0
1719357300000|2024-06-25 23:15:00|66.49|64.09|66.49|64.09|66.49|64.09|66.46|64.06|0
1719357600000|2024-06-25 23:20:00|66.52|64.12|66.58|64.18|66.65|64.25|66.52|64.12|0
1719357900000|2024-06-25 23:25:00|66.55|64.15|66.48|64.08|66.61|64.21|66.48|64.08|0
1719358200000|2024-06-25 23:30:00|66.52|64.12|66.52|64.12|66.52|64.12|66.45|64.05|0
1719358500000|2024-06-25 23:35:00|66.55|64.15|66.58|64.18|66.58|64.18|66.55|64.15|0
1719358800000|2024-06-25 23:40:00|66.61|64.21|66.58|64.18|66.61|64.21|66.55|64.15|0
1719359100000|2024-06-25 23:45:00|66.56|64.16|66.62|64.22|66.7|64.3|66.54|64.14|0
1719359400000|2024-06-25 23:50:00|66.64|64.24|66.67|64.27|66.7|64.3|66.61|64.21|0
1719359700000|2024-06-25 23:55:00|66.7|64.3|66.67|64.27|66.7|64.3|66.64|64.24|0
1719360000000|2024-06-26 00:00:00|66.7|64.3|66.67|64.27|66.73|64.33|66.64|64.24|0
1719360300000|2024-06-26 00:05:00|66.64|64.24|66.7|64.3|66.73|64.33|66.64|64.24|0
1719360600000|2024-06-26 00:10:00|66.73|64.33|66.63|64.23|66.8|64.4|66.6|64.2|0
1719360900000|2024-06-26 00:15:00|66.67|64.27|66.5|64.1|66.7|64.3|66.44|64.04|0
1719361200000|2024-06-26 00:20:00|66.49|64.09|66.44|64.04|66.5|64.1|66.41|64.01|0
1719361500000|2024-06-26 00:25:00|66.41|64.01|66.41|64.01|66.45|64.05|66.31|63.91|0
1719361800000|2024-06-26 00:30:00|66.37|63.97|66.37|63.97|66.44|64.04|66.34|63.94|0
1719362100000|2024-06-26 00:35:00|66.4|64|66.4|64|66.44|64.04|66.34|63.94|0
1719362400000|2024-06-26 00:40:00|66.37|63.97|66.37|63.97|66.4|64|66.34|63.94|0
1719362700000|2024-06-26 00:45:00|66.39|63.99|66.34|63.94|66.43|64.03|66.34|63.94|0
1719363000000|2024-06-26 00:50:00|66.3|63.9|66.24|63.84|66.3|63.9|66.21|63.81|0
1719363300000|2024-06-26 00:55:00|66.21|63.81|66.17|63.77|66.27|63.87|66.11|63.71|0
1719363600000|2024-06-26 01:00:00|66.14|63.74|66.17|63.77|66.2|63.8|66.08|63.68|0
1719363900000|2024-06-26 01:05:00|66.16|63.76|66.2|63.8|66.2|63.8|66.04|63.64|0
1719364200000|2024-06-26 01:10:00|66.19|63.79|66.2|63.8|66.23|63.83|66.14|63.74|0
1719364500000|2024-06-26 01:15:00|66.17|63.77|66.01|63.61|66.2|63.8|65.98|63.58|0
1719364800000|2024-06-26 01:20:00|65.99|63.59|65.98|63.58|66.07|63.67|65.98|63.58|0
1719365100000|2024-06-26 01:25:00|65.91|63.51|66.01|63.61|66.01|63.61|65.85|63.45|0
1719365400000|2024-06-26 01:30:00|65.97|63.57|65.97|63.57|66.01|63.61|65.88|63.48|0
1719365700000|2024-06-26 01:35:00|65.96|63.56|66.04|63.64|66.04|63.64|65.94|63.54|0
1719366000000|2024-06-26 01:40:00|66|63.6|66|63.6|66|63.6|65.91|63.51|0
1719366300000|2024-06-26 01:45:00|66.03|63.63|65.9|63.5|66.03|63.63|65.9|63.5|0
1719366600000|2024-06-26 01:50:00|65.94|63.54|65.9|63.5|66.03|63.63|65.9|63.5|0
1719366900000|2024-06-26 01:55:00|65.87|63.47|65.81|63.41|65.9|63.5|65.78|63.38|0
1719367200000|2024-06-26 02:00:00|65.79|63.39|65.77|63.37|65.81|63.41|65.71|63.31|0
1719367500000|2024-06-26 02:05:00|65.81|63.41|65.77|63.37|65.81|63.41|65.71|63.31|0
1719367800000|2024-06-26 02:10:00|65.8|63.4|65.76|63.36|65.8|63.4|65.74|63.34|0
1719368100000|2024-06-26 02:15:00|65.77|63.37|65.8|63.4|65.8|63.4|65.77|63.37|0
1719368400000|2024-06-26 02:20:00|65.83|63.43|65.83|63.43|65.83|63.43|65.77|63.37|0
1719368700000|2024-06-26 02:25:00|65.82|63.42|65.77|63.37|65.83|63.43|65.77|63.37|0
1719369000000|2024-06-26 02:30:00|65.78|63.38|65.83|63.43|65.86|63.46|65.77|63.37|0
1719369300000|2024-06-26 02:35:00|65.86|63.46|65.86|63.46|65.89|63.49|65.83|63.43|0
1719369600000|2024-06-26 02:40:00|65.84|63.44|65.86|63.46|65.86|63.46|65.83|63.43|0
1719369900000|2024-06-26 02:45:00|65.88|63.48|65.89|63.49|65.89|63.49|65.88|63.48|0
1719370200000|2024-06-26 02:50:00|65.86|63.46|65.86|63.46|65.86|63.46|65.82|63.42|0
1719370500000|2024-06-26 02:55:00|65.84|63.44|65.82|63.42|65.86|63.46|65.82|63.42|0
1719370800000|2024-06-26 03:00:00|65.79|63.39|65.73|63.33|65.82|63.42|65.73|63.33|0
1719371100000|2024-06-26 03:05:00|65.69|63.29|65.69|63.29|65.76|63.36|65.66|63.26|0
1719371400000|2024-06-26 03:10:00|65.66|63.26|65.72|63.32|65.72|63.32|65.66|63.26|0
1719371700000|2024-06-26 03:15:00|65.76|63.36|65.82|63.42|65.85|63.45|65.72|63.32|0
1719372000000|2024-06-26 03:20:00|65.79|63.39|65.88|63.48|65.88|63.48|65.79|63.39|0
1719372300000|2024-06-26 03:25:00|65.91|63.51|65.91|63.51|65.98|63.58|65.88|63.48|0
1719372600000|2024-06-26 03:30:00|65.93|63.53|65.94|63.54|65.94|63.54|65.88|63.48|0
1719372900000|2024-06-26 03:35:00|65.97|63.57|66.04|63.64|66.1|63.7|65.96|63.56|0
1719373200000|2024-06-26 03:40:00|66.02|63.62|65.97|63.57|66.07|63.67|65.94|63.54|0
1719373500000|2024-06-26 03:45:00|65.99|63.59|65.91|63.51|66|63.6|65.87|63.47|0
1719373800000|2024-06-26 03:50:00|65.94|63.54|65.94|63.54|65.97|63.57|65.91|63.51|0
1719374100000|2024-06-26 03:55:00|65.97|63.57|65.9|63.5|65.97|63.57|65.9|63.5|0
1719374400000|2024-06-26 04:00:00|65.94|63.54|65.93|63.53|66|63.6|65.93|63.53|0
1719374700000|2024-06-26 04:05:00|65.97|63.57|65.96|63.56|66.03|63.63|65.96|63.56|0
1719375000000|2024-06-26 04:10:00|65.98|63.58|66|63.6|66.03|63.63|65.96|63.56|0
1719375300000|2024-06-26 04:15:00|65.98|63.58|66.06|63.66|66.06|63.66|65.96|63.56|0
1719375600000|2024-06-26 04:20:00|66.03|63.63|65.96|63.56|66.03|63.63|65.96|63.56|0
1719375900000|2024-06-26 04:25:00|65.99|63.59|65.83|63.43|65.99|63.59|65.83|63.43|0
1719376200000|2024-06-26 04:30:00|65.85|63.45|65.93|63.53|65.96|63.56|65.83|63.43|0
1719376500000|2024-06-26 04:35:00|65.89|63.49|65.83|63.43|65.89|63.49|65.81|63.41|0
1719376800000|2024-06-26 04:40:00|65.86|63.46|65.83|63.43|65.86|63.46|65.83|63.43|0
1719377100000|2024-06-26 04:45:00|65.86|63.46|65.7|63.3|65.86|63.46|65.7|63.3|0
1719377400000|2024-06-26 04:50:00|65.67|63.27|65.67|63.27|65.7|63.3|65.64|63.24|0
1719377700000|2024-06-26 04:55:00|65.7|63.3|65.76|63.36|65.76|63.36|65.7|63.3|0
1719378000000|2024-06-26 05:00:00|65.73|63.33|65.68|63.28|65.76|63.36|65.66|63.26|0
1719378300000|2024-06-26 05:05:00|65.66|63.26|65.66|63.26|65.7|63.3|65.63|63.23|0
1719378600000|2024-06-26 05:10:00|65.63|63.23|65.63|63.23|65.69|63.29|65.63|63.23|0
1719378900000|2024-06-26 05:15:00|65.65|63.25|65.63|63.23|65.66|63.26|65.63|63.23|0
1719379200000|2024-06-26 05:20:00|65.6|63.2|65.6|63.2|65.66|63.26|65.56|63.16|0
1719379500000|2024-06-26 05:25:00|65.63|63.23|65.59|63.19|65.66|63.26|65.59|63.19|0
1719379800000|2024-06-26 05:30:00|65.63|63.23|65.59|63.19|65.63|63.23|65.55|63.15|0
1719380100000|2024-06-26 05:35:00|65.62|63.22|65.56|63.16|65.62|63.22|65.56|63.16|0
1719380400000|2024-06-26 05:40:00|65.58|63.18|65.5|63.1|65.58|63.18|65.46|63.06|0
1719380700000|2024-06-26 05:45:00|65.46|63.06|65.53|63.13|65.53|63.13|65.46|63.06|0
1719381000000|2024-06-26 05:50:00|65.49|63.09|65.56|63.16|65.56|63.16|65.49|63.09|0
1719381300000|2024-06-26 05:55:00|65.52|63.12|65.43|63.03|65.52|63.12|65.36|62.96|0
1719381600000|2024-06-26 06:00:00|65.41|63.01|65.49|63.09|65.52|63.12|65.36|62.96|0
1719381900000|2024-06-26 06:05:00|65.52|63.12|65.43|63.03|65.52|63.12|65.39|62.99|0
1719382200000|2024-06-26 06:10:00|65.41|63.01|65.39|62.99|65.49|63.09|65.39|62.99|0
1719382500000|2024-06-26 06:15:00|65.42|63.02|65.38|62.98|65.49|63.09|65.38|62.98|0
1719382800000|2024-06-26 06:20:00|65.36|62.96|65.26|62.86|65.39|62.99|65.26|62.86|0
1719383100000|2024-06-26 06:25:00|65.23|62.83|65.23|62.83|65.26|62.86|65.14|62.74|0
1719383400000|2024-06-26 06:30:00|65.2|62.8|65.26|62.86|65.26|62.86|65.1|62.7|0
1719383700000|2024-06-26 06:35:00|65.28|62.88|65.23|62.83|65.32|62.92|65.23|62.83|0
1719384000000|2024-06-26 06:40:00|65.2|62.8|65.26|62.86|65.29|62.89|65.16|62.76|0
1719384300000|2024-06-26 06:45:00|65.23|62.83|65.29|62.89|65.29|62.89|65.19|62.79|0
1719384600000|2024-06-26 06:50:00|65.26|62.86|65.19|62.79|65.27|62.87|65.16|62.76|0
1719384900000|2024-06-26 06:55:00|65.22|62.82|65.51|63.11|65.51|63.11|65.19|62.79|0
1719385200000|2024-06-26 07:00:00|65.49|63.09|66.11|63.71|66.18|63.78|65.35|62.95|0
1719385500000|2024-06-26 07:05:00|66.15|63.75|66.24|63.84|66.37|63.97|66.05|63.65|0
1719385800000|2024-06-26 07:10:00|66.27|63.87|66.17|63.77|66.3|63.9|66.08|63.68|0
1719386100000|2024-06-26 07:15:00|66.14|63.74|65.89|63.49|66.17|63.77|65.89|63.49|0
1719386400000|2024-06-26 07:20:00|65.92|63.52|65.54|63.14|65.95|63.55|65.47|63.07|0
1719386700000|2024-06-26 07:25:00|65.51|63.11|65.44|63.04|65.76|63.36|65.41|63.01|0
1719387000000|2024-06-26 07:30:00|65.47|63.07|65.6|63.2|65.6|63.2|65.38|62.98|0
1719387300000|2024-06-26 07:35:00|65.57|63.17|65.44|63.04|65.6|63.2|65.41|63.01|0
1719387600000|2024-06-26 07:40:00|65.41|63.01|65.31|62.91|65.47|63.07|65.28|62.88|0
1719387900000|2024-06-26 07:45:00|65.28|62.88|65.34|62.94|65.4|63|65.22|62.82|0
1719388200000|2024-06-26 07:50:00|65.31|62.91|65.15|62.75|65.37|62.97|65.12|62.72|0
1719388500000|2024-06-26 07:55:00|65.18|62.78|64.96|62.56|65.24|62.84|64.96|62.56|0
1719388800000|2024-06-26 08:00:00|64.99|62.59|65.09|62.69|65.09|62.69|64.9|62.5|0
1719389100000|2024-06-26 08:05:00|65.05|62.65|65.69|63.29|65.69|63.29|65.05|62.65|0
1719389400000|2024-06-26 08:10:00|65.72|63.32|65.69|63.29|65.72|63.32|65.56|63.16|0
1719389700000|2024-06-26 08:15:00|65.65|63.25|65.87|63.47|65.91|63.51|65.59|63.19|0
1719390000000|2024-06-26 08:20:00|65.86|63.46|65.94|63.54|65.97|63.57|65.75|63.35|0
1719390300000|2024-06-26 08:25:00|65.91|63.51|65.81|63.41|65.94|63.54|65.78|63.38|0
1719390600000|2024-06-26 08:30:00|65.79|63.39|65.74|63.34|65.84|63.44|65.74|63.34|0
1719390900000|2024-06-26 08:35:00|65.78|63.38|65.74|63.34|65.84|63.44|65.74|63.34|0
1719391200000|2024-06-26 08:40:00|65.71|63.31|65.58|63.18|65.74|63.34|65.52|63.12|0
1719391500000|2024-06-26 08:45:00|65.55|63.15|65.61|63.21|65.61|63.21|65.46|63.06|0
1719391800000|2024-06-26 08:50:00|65.58|63.18|65.71|63.31|65.77|63.37|65.58|63.18|0
1719392100000|2024-06-26 08:55:00|65.68|63.28|65.83|63.43|65.88|63.48|65.64|63.24|0
1719392400000|2024-06-26 09:00:00|65.86|63.46|65.9|63.5|65.99|63.59|65.83|63.43|0
1719392700000|2024-06-26 09:05:00|65.89|63.49|65.93|63.53|65.96|63.56|65.77|63.37|0
1719393000000|2024-06-26 09:10:00|65.96|63.56|65.99|63.59|66.08|63.68|65.93|63.53|0
1719393300000|2024-06-26 09:15:00|65.96|63.56|66.02|63.62|66.05|63.65|65.86|63.46|0
1719393600000|2024-06-26 09:20:00|65.99|63.59|65.86|63.46|65.99|63.59|65.8|63.4|0
1719393900000|2024-06-26 09:25:00|65.83|63.43|65.92|63.52|66.02|63.62|65.83|63.43|0
1719394200000|2024-06-26 09:30:00|65.95|63.55|66.01|63.61|66.11|63.71|65.94|63.54|0
1719394500000|2024-06-26 09:35:00|66.05|63.65|66.2|63.8|66.2|63.8|66.05|63.65|0
1719394800000|2024-06-26 09:40:00|66.17|63.77|66.3|63.9|66.36|63.96|66.11|63.71|0
1719395100000|2024-06-26 09:45:00|66.33|63.93|66.33|63.93|66.49|64.09|66.33|63.93|0
1719395400000|2024-06-26 09:50:00|66.36|63.96|66.45|64.05|66.46|64.06|66.36|63.96|0
1719395700000|2024-06-26 09:55:00|66.42|64.02|66.58|64.18|66.58|64.18|66.42|64.02|0
1719396000000|2024-06-26 10:00:00|66.68|64.28|66.61|64.21|66.74|64.34|66.55|64.15|0
1719396300000|2024-06-26 10:05:00|66.58|64.18|66.64|64.24|66.64|64.24|66.47|64.07|0
1719396600000|2024-06-26 10:10:00|66.61|64.21|66.8|64.4|66.83|64.43|66.55|64.15|0
1719396900000|2024-06-26 10:15:00|66.83|64.43|66.8|64.4|67.03|64.63|66.8|64.4|0
1719397200000|2024-06-26 10:20:00|66.83|64.43|66.96|64.56|67.02|64.62|66.83|64.43|0
1719397500000|2024-06-26 10:25:00|66.99|64.59|67.02|64.62|67.18|64.78|66.99|64.59|0
1719397800000|2024-06-26 10:30:00|67.05|64.65|66.86|64.46|67.12|64.72|66.83|64.43|0
1719398100000|2024-06-26 10:35:00|66.83|64.43|67.05|64.65|67.18|64.78|66.83|64.43|0
1719398400000|2024-06-26 10:40:00|67.02|64.62|66.92|64.52|67.18|64.78|66.89|64.49|0
1719398700000|2024-06-26 10:45:00|66.94|64.54|66.89|64.49|66.99|64.59|66.86|64.46|0
1719399000000|2024-06-26 10:50:00|66.92|64.52|67.11|64.71|67.21|64.81|66.91|64.51|0
1719399300000|2024-06-26 10:55:00|67.14|64.74|67.24|64.84|67.27|64.87|67.02|64.62|0
1719399600000|2024-06-26 11:00:00|67.21|64.81|67.3|64.9|67.35|64.95|67.14|64.74|0
1719399900000|2024-06-26 11:05:00|67.34|64.94|67.5|65.1|67.63|65.23|67.34|64.94|0
1719400200000|2024-06-26 11:10:00|67.46|65.06|67.2|64.8|67.46|65.06|67.2|64.8|0
1719400500000|2024-06-26 11:15:00|67.17|64.77|67.36|64.96|67.46|65.06|67.14|64.74|0
1719400800000|2024-06-26 11:20:00|67.33|64.93|66.88|64.48|67.43|65.03|66.31|63.91|0
1719401100000|2024-06-26 11:25:00|66.85|64.45|67.04|64.64|67.21|64.81|66.85|64.45|0
1719401400000|2024-06-26 11:30:00|67.01|64.61|67.17|64.77|67.24|64.84|67.01|64.61|0
1719401700000|2024-06-26 11:35:00|67.14|64.74|67.1|64.7|67.17|64.77|66.98|64.58|0
1719402000000|2024-06-26 11:40:00|67.14|64.74|67.1|64.7|67.2|64.8|67.04|64.64|0
1719402300000|2024-06-26 11:45:00|67.14|64.74|67.04|64.64|67.17|64.77|66.94|64.54|0
1719402600000|2024-06-26 11:50:00|67.01|64.61|67|64.6|67.13|64.73|66.97|64.57|0
1719402900000|2024-06-26 11:55:00|66.97|64.57|66.75|64.35|67|64.6|66.75|64.35|0
1719403200000|2024-06-26 12:00:00|66.78|64.38|66.78|64.38|66.94|64.54|66.74|64.34|0
1719403500000|2024-06-26 12:05:00|66.81|64.41|66.9|64.5|67.07|64.67|66.78|64.38|0
1719403800000|2024-06-26 12:10:00|66.94|64.54|67.29|64.89|67.29|64.89|66.9|64.5|0
1719404100000|2024-06-26 12:15:00|67.32|64.92|67.22|64.82|67.42|65.02|67.13|64.73|0
1719404400000|2024-06-26 12:20:00|67.26|64.86|67.16|64.76|67.29|64.89|67.16|64.76|0
1719404700000|2024-06-26 12:25:00|67.19|64.79|67.51|65.11|67.58|65.18|67.19|64.79|0
1719405000000|2024-06-26 12:30:00|67.55|65.15|67.61|65.21|67.68|65.28|67.51|65.11|0
1719405300000|2024-06-26 12:35:00|67.64|65.24|68.13|65.73|68.2|65.8|67.61|65.21|0
1719405600000|2024-06-26 12:40:00|68.2|65.8|67.87|65.47|68.26|65.86|67.8|65.4|0
1719405900000|2024-06-26 12:45:00|67.9|65.5|68.24|65.84|69.89|67.49|60.21|57.81|0
1719406200000|2024-06-26 12:50:00|68.27|65.87|68.3|65.9|68.37|65.97|68.07|65.67|0
1719406500000|2024-06-26 12:55:00|68.27|65.87|68.4|66|68.53|66.13|68.2|65.8|0
1719406800000|2024-06-26 13:00:00|68.43|66.03|68.66|66.26|68.83|66.43|68.43|66.03|0
1719407100000|2024-06-26 13:05:00|68.69|66.29|69.06|66.66|69.16|66.76|68.66|66.26|0
1719407400000|2024-06-26 13:10:00|69.09|66.69|68.72|66.32|69.09|66.69|68.69|66.29|0
1719407700000|2024-06-26 13:15:00|68.69|66.29|68.59|66.19|68.76|66.36|68.56|66.16|0
1719408000000|2024-06-26 13:20:00|68.56|66.16|69.02|66.62|69.12|66.72|68.56|66.16|0
1719408300000|2024-06-26 13:25:00|68.99|66.59|68.59|66.19|68.99|66.59|68.56|66.16|0
1719408600000|2024-06-26 13:30:00|68.62|66.22|68.59|66.19|69.25|66.85|68.52|66.12|0
1719408900000|2024-06-26 13:35:00|68.62|66.22|68.82|66.42|68.92|66.52|68.29|65.89|0
1719409200000|2024-06-26 13:40:00|68.85|66.45|68.65|66.25|68.91|66.51|68.42|66.02|0
1719409500000|2024-06-26 13:45:00|68.72|66.32|68.12|65.72|68.72|66.32|68.12|65.72|0
1719409800000|2024-06-26 13:50:00|68.09|65.69|67.96|65.56|68.16|65.76|67.7|65.3|0
1719410100000|2024-06-26 13:55:00|68.02|65.62|68.12|65.72|68.45|66.05|67.86|65.46|0
1719410400000|2024-06-26 14:00:00|67.99|65.59|67.63|65.23|68.42|66.02|67.63|65.23|0
1719410700000|2024-06-26 14:05:00|67.6|65.2|67.66|65.26|67.86|65.46|67.37|64.97|0
1719411000000|2024-06-26 14:10:00|67.63|65.23|67.5|65.1|67.89|65.49|67.5|65.1|0
1719411300000|2024-06-26 14:15:00|67.53|65.13|67.47|65.07|67.66|65.26|67.43|65.03|0
1719411600000|2024-06-26 14:20:00|67.5|65.1|67.33|64.93|67.76|65.36|67.17|64.77|0
1719411900000|2024-06-26 14:25:00|67.3|64.9|68.44|66.04|68.64|66.24|67.3|64.9|0
1719412200000|2024-06-26 14:30:00|68.41|66.01|68.05|65.65|68.44|66.04|67.88|65.48|0
1719412500000|2024-06-26 14:35:00|68.08|65.68|68.34|65.94|68.47|66.07|67.92|65.52|0
1719412800000|2024-06-26 14:40:00|68.31|65.91|68.04|65.64|68.47|66.07|67.98|65.58|0
1719413100000|2024-06-26 14:45:00|68.08|65.68|67.75|65.35|68.11|65.71|67.65|65.25|0
1719413400000|2024-06-26 14:50:00|67.72|65.32|67.01|64.61|68.04|65.64|67.01|64.61|0
1719413700000|2024-06-26 14:55:00|66.98|64.58|67.36|64.96|67.46|65.06|66.88|64.48|0
1719414000000|2024-06-26 15:00:00|67.33|64.93|67.49|65.09|67.82|65.42|67.14|64.74|0
1719414300000|2024-06-26 15:05:00|67.56|65.16|68.01|65.61|68.08|65.68|67.36|64.96|0
1719414600000|2024-06-26 15:10:00|68.08|65.68|68.57|66.17|68.87|66.47|67.95|65.55|0
1719414900000|2024-06-26 15:15:00|68.54|66.14|67.82|65.42|68.6|66.2|67.82|65.42|0
1719415200000|2024-06-26 15:20:00|67.78|65.38|67.46|65.06|67.78|65.38|67.26|64.86|0
1719415500000|2024-06-26 15:25:00|67.44|65.04|67.68|65.28|67.75|65.35|67.36|64.96|0
1719415800000|2024-06-26 15:30:00|67.71|65.31|67.88|65.48|68.04|65.64|67.68|65.28|0
1719416100000|2024-06-26 15:35:00|67.91|65.51|67.04|64.64|67.94|65.54|66.97|64.57|0
1719416400000|2024-06-26 15:40:00|67.07|64.67|66.74|64.34|67.26|64.86|66.74|64.34|0
1719416700000|2024-06-26 15:45:00|66.78|64.38|66.32|63.92|66.78|64.38|66.32|63.92|0
1719417000000|2024-06-26 15:50:00|66.29|63.89|65.3|62.9|66.36|63.96|65.3|62.9|0
1719417300000|2024-06-26 15:55:00|65.21|62.81|65.43|63.03|65.75|63.35|65.21|62.81|0
1719417600000|2024-06-26 16:00:00|65.4|63|65.62|63.22|65.75|63.35|65.4|63|0
1719417900000|2024-06-26 16:05:00|65.59|63.19|65.55|63.15|65.81|63.41|65.39|62.99|0
1719418200000|2024-06-26 16:10:00|65.59|63.19|65.65|63.25|65.84|63.44|65.46|63.06|0
1719418500000|2024-06-26 16:15:00|65.62|63.22|65.58|63.18|65.77|63.37|65.52|63.12|0
1719418800000|2024-06-26 16:20:00|65.61|63.21|66.78|64.38|66.78|64.38|65.49|63.09|0
1719419100000|2024-06-26 16:25:00|66.75|64.35|66.46|64.06|66.78|64.38|66.17|63.77|0
1719419400000|2024-06-26 16:30:00|66.52|64.12|66.36|63.96|66.68|64.28|66.36|63.96|0
1719419700000|2024-06-26 16:35:00|66.39|63.99|66.81|64.41|67|64.6|66.27|63.87|0
1719420000000|2024-06-26 16:40:00|66.84|64.44|67.13|64.73|67.26|64.86|66.62|64.22|0
1719420300000|2024-06-26 16:45:00|67.1|64.7|67.55|65.15|67.65|65.25|66.97|64.57|0
1719420600000|2024-06-26 16:50:00|67.52|65.12|67.19|64.79|67.54|65.14|67.19|64.79|0
1719420900000|2024-06-26 16:55:00|67.16|64.76|67|64.6|67.29|64.89|67|64.6|0
1719421200000|2024-06-26 17:00:00|67.06|64.66|67.09|64.69|67.35|64.95|67.03|64.63|0
1719421500000|2024-06-26 17:05:00|67.06|64.66|67.29|64.89|67.51|65.11|67.03|64.63|0
1719421800000|2024-06-26 17:10:00|67.25|64.85|66.8|64.4|67.25|64.85|66.71|64.31|0
1719422100000|2024-06-26 17:15:00|66.83|64.43|67.51|65.11|67.51|65.11|66.8|64.4|0
1719422400000|2024-06-26 17:20:00|67.61|65.21|67.74|65.34|68|65.6|67.36|64.96|0
1719422700000|2024-06-26 17:25:00|67.7|65.3|67.35|64.95|67.8|65.4|67.35|64.95|0
1719423000000|2024-06-26 17:30:00|67.44|65.04|67.28|64.88|67.54|65.14|67.25|64.85|0
1719423300000|2024-06-26 17:35:00|67.25|64.85|67.25|64.85|67.67|65.27|67.21|64.81|0
1719423600000|2024-06-26 17:40:00|67.28|64.88|67.25|64.85|67.6|65.2|67.25|64.85|0
1719423900000|2024-06-26 17:45:00|67.21|64.81|67.41|65.01|67.47|65.07|67.21|64.81|0
1719424200000|2024-06-26 17:50:00|67.31|64.91|67.37|64.97|67.54|65.14|67.31|64.91|0
1719424500000|2024-06-26 17:55:00|67.34|64.94|66.89|64.49|67.37|64.97|66.82|64.42|0
1719424800000|2024-06-26 18:00:00|66.95|64.55|67.24|64.84|67.37|64.97|66.95|64.55|0
1719425100000|2024-06-26 18:05:00|67.21|64.81|67.08|64.68|67.37|64.97|67.05|64.65|0
1719425400000|2024-06-26 18:10:00|67.11|64.71|67.17|64.77|67.34|64.94|67.01|64.61|0
1719425700000|2024-06-26 18:15:00|67.14|64.74|67.07|64.67|67.17|64.77|66.95|64.55|0
1719426000000|2024-06-26 18:20:00|67.11|64.71|66.31|63.91|67.27|64.87|66.31|63.91|0
1719426300000|2024-06-26 18:25:00|66.34|63.94|66.53|64.13|66.69|64.29|66.31|63.91|0
1719426600000|2024-06-26 18:30:00|66.5|64.1|66.5|64.1|66.63|64.23|66.37|63.97|0
1719426900000|2024-06-26 18:35:00|66.46|64.06|66.91|64.51|66.95|64.55|66.43|64.03|0
1719427200000|2024-06-26 18:40:00|66.88|64.48|66.62|64.22|67.08|64.68|66.62|64.22|0
1719427500000|2024-06-26 18:45:00|66.65|64.25|66.14|63.74|66.69|64.29|66.06|63.66|0
1719427800000|2024-06-26 18:50:00|66.17|63.77|66.33|63.93|66.43|64.03|66.08|63.68|0
1719428100000|2024-06-26 18:55:00|66.36|63.96|66.75|64.35|66.75|64.35|66.3|63.9|0
1719428400000|2024-06-26 19:00:00|66.68|64.28|66.91|64.51|67.26|64.86|66.62|64.22|0
1719428700000|2024-06-26 19:05:00|66.88|64.48|67|64.6|67.1|64.7|66.78|64.38|0
1719429000000|2024-06-26 19:10:00|67.04|64.64|67.1|64.7|67.29|64.89|67|64.6|0
1719429300000|2024-06-26 19:15:00|67.07|64.67|66.97|64.57|67.16|64.76|66.84|64.44|0
1719429600000|2024-06-26 19:20:00|67.07|64.67|66.77|64.37|67.13|64.73|66.65|64.25|0
1719429900000|2024-06-26 19:25:00|66.81|64.41|66.64|64.24|66.9|64.5|66.58|64.18|0
1719430200000|2024-06-26 19:30:00|66.61|64.21|66.51|64.11|66.87|64.47|66.48|64.08|0
1719430500000|2024-06-26 19:35:00|66.48|64.08|66.42|64.02|66.58|64.18|66.26|63.86|0
1719430800000|2024-06-26 19:40:00|66.38|63.98|66.25|63.85|66.51|64.11|66.25|63.85|0
1719431100000|2024-06-26 19:45:00|66.32|63.92|66.56|64.16|66.67|64.27|66.29|63.89|0
1719431400000|2024-06-26 19:50:00|66.54|64.14|65.42|63.02|66.54|64.14|65.42|63.02|0
1719431700000|2024-06-26 19:55:00|65.46|63.06|66.21|63.81|66.47|64.07|64.57|62.17|0
1719432000000|2024-06-26 20:00:00|66.6|64.2|67.08|64.68|67.92|65.52|66.6|64.2|0
1719432300000|2024-06-26 20:05:00|66.95|64.55|67.01|64.61|67.11|64.71|66.56|64.16|0
1719432600000|2024-06-26 20:10:00|66.98|64.58|67.46|65.06|67.46|65.06|66.98|64.58|0
1719432900000|2024-06-26 20:15:00|67.49|65.09|67.27|64.87|67.49|65.09|67.23|64.83|0
1719433200000|2024-06-26 20:20:00|67.23|64.83|67.31|64.91|67.31|64.91|67.1|64.7|0
1719433500000|2024-06-26 20:25:00|67.33|64.93|67.39|64.99|67.39|64.99|67.28|64.88|0
1719433800000|2024-06-26 20:30:00|67.36|64.96|67.55|65.15|67.62|65.22|67.36|64.96|0
1719434100000|2024-06-26 20:35:00|67.59|65.19|67.65|65.25|67.75|65.35|67.55|65.15|0
1719434400000|2024-06-26 20:40:00|67.62|65.22|67.62|65.22|67.65|65.25|67.52|65.12|0
1719434700000|2024-06-26 20:45:00|67.65|65.25|67.65|65.25|67.68|65.28|67.55|65.15|0
1719435000000|2024-06-26 20:50:00|67.68|65.28|67.58|65.18|67.71|65.31|67.58|65.18|0
1719435300000|2024-06-26 20:55:00|67.55|65.15|67.43|65.03|67.55|65.15|67.42|65.02|0
1719435600000|2024-06-26 21:00:00|67.39|64.99|67.45|65.05|67.5|65.1|67.39|64.99|0
1719435900000|2024-06-26 21:05:00|67.43|65.03|67.51|65.11|67.51|65.11|67.37|64.97|0
1719436200000|2024-06-26 21:10:00|67.4|65|67.57|65.17|67.58|65.18|67.4|65|0
1719436500000|2024-06-26 21:15:00|67.56|65.16|67.56|65.16|67.56|65.16|67.55|65.15|0
1719436800000|2024-06-26 21:20:00|67.55|65.15|67.5|65.1|67.61|65.21|67.48|65.08|0
1719437100000|2024-06-26 21:25:00|67.49|65.09|67.53|65.13|67.61|65.21|67.49|65.09|0
1719437400000|2024-06-26 21:30:00|67.49|65.09|67.53|65.13|67.54|65.14|67.44|65.04|0
1719437700000|2024-06-26 21:35:00|67.52|65.12|67.52|65.12|67.52|65.12|67.52|65.12|0
1719438000000|2024-06-26 21:40:00|67.57|65.17|67.52|65.12|67.59|65.19|67.52|65.12|0
1719438300000|2024-06-26 21:45:00|67.56|65.16|67.54|65.14|67.56|65.16|67.53|65.13|0
1719438600000|2024-06-26 21:50:00|67.51|65.11|67.56|65.16|67.56|65.16|67.47|65.07|0
1719438900000|2024-06-26 21:55:00|67.54|65.14|67.53|65.13|67.57|65.17|67.52|65.12|0
1719439200000|2024-06-26 22:00:00|67.52|65.12|67.5|65.1|67.56|65.16|67.14|64.74|0
1719439500000|2024-06-26 22:05:00|67.51|65.11|67.5|65.1|67.51|65.11|67.37|64.97|0
1719439800000|2024-06-26 22:10:00|67.46|65.06|67.5|65.1|67.5|65.1|67.3|64.9|0
1719440100000|2024-06-26 22:15:00|67.46|65.06|67.46|65.06|67.5|65.1|67.43|65.03|0
1719440400000|2024-06-26 22:20:00|67.43|65.03|67.67|65.27|67.69|65.29|67.4|65|0
1719440700000|2024-06-26 22:25:00|67.65|65.25|67.77|65.37|67.78|65.38|67.59|65.19|0
1719441000000|2024-06-26 22:30:00|67.75|65.35|67.77|65.37|67.77|65.37|67.65|65.25|0
1719441300000|2024-06-26 22:35:00|67.75|65.35|67.94|65.54|68.04|65.64|67.75|65.35|0
1719441600000|2024-06-26 22:40:00|67.98|65.58|68.07|65.67|68.11|65.71|67.88|65.48|0
1719441900000|2024-06-26 22:45:00|68.06|65.66|67.91|65.51|68.14|65.74|67.91|65.51|0
1719442200000|2024-06-26 22:50:00|67.94|65.54|67.96|65.56|68.01|65.61|67.94|65.54|0
1719442500000|2024-06-26 22:55:00|67.94|65.54|67.97|65.57|68|65.6|67.94|65.54|0
1719442800000|2024-06-26 23:00:00|68|65.6|68.07|65.67|68.08|65.68|67.97|65.57|0
1719443100000|2024-06-26 23:05:00|68.03|65.63|68.33|65.93|68.36|65.96|68.03|65.63|0
1719443400000|2024-06-26 23:10:00|68.31|65.91|68.36|65.96|68.36|65.96|68.26|65.86|0
1719443700000|2024-06-26 23:15:00|68.33|65.93|68.52|66.12|68.56|66.16|68.26|65.86|0
1719444000000|2024-06-26 23:20:00|68.54|66.14|68.65|66.25|68.75|66.35|68.54|66.14|0
1719444300000|2024-06-26 23:25:00|68.64|66.24|68.58|66.18|68.65|66.25|68.55|66.15|0
1719444600000|2024-06-26 23:30:00|68.6|66.2|68.75|66.35|68.75|66.35|68.6|66.2|0
1719444900000|2024-06-26 23:35:00|68.73|66.33|68.67|66.27|68.75|66.35|68.62|66.22|0
1719445200000|2024-06-26 23:40:00|68.68|66.28|68.61|66.21|68.78|66.38|68.61|66.21|0
1719445500000|2024-06-26 23:45:00|68.63|66.23|68.48|66.08|68.65|66.25|68.48|66.08|0
1719445800000|2024-06-26 23:50:00|68.45|66.05|68.55|66.15|68.55|66.15|68.42|66.02|0
1719446100000|2024-06-26 23:55:00|68.56|66.16|68.51|66.11|68.58|66.18|68.48|66.08|0
1719446400000|2024-06-27 00:00:00|68.54|66.14|68.54|66.14|68.74|66.34|68.51|66.11|0
1719446700000|2024-06-27 00:05:00|68.53|66.13|68.67|66.27|68.74|66.34|68.53|66.13|0
1719447000000|2024-06-27 00:10:00|68.66|66.26|68.74|66.34|68.76|66.36|68.66|66.26|0
1719447300000|2024-06-27 00:15:00|68.77|66.37|68.74|66.34|68.8|66.4|68.64|66.24|0
1719447600000|2024-06-27 00:20:00|68.7|66.3|68.67|66.27|68.8|66.4|68.64|66.24|0
1719447900000|2024-06-27 00:25:00|68.69|66.29|68.75|66.35|68.77|66.37|68.67|66.27|0
1719448200000|2024-06-27 00:30:00|68.77|66.37|68.73|66.33|68.8|66.4|68.72|66.32|0
1719448500000|2024-06-27 00:35:00|68.77|66.37|69.33|66.93|69.36|66.96|68.73|66.33|0
1719448800000|2024-06-27 00:40:00|69.31|66.91|69.19|66.79|69.44|67.04|69.16|66.76|0
1719449100000|2024-06-27 00:45:00|69.23|66.83|69.46|67.06|69.66|67.26|69.23|66.83|0
1719449400000|2024-06-27 00:50:00|69.52|67.12|69.39|66.99|69.52|67.12|69.36|66.96|0
1719449700000|2024-06-27 00:55:00|69.36|66.96|69.19|66.79|69.37|66.97|69.12|66.72|0
1719450000000|2024-06-27 01:00:00|69.15|66.75|69.14|66.74|69.22|66.82|68.99|66.59|0
1719450300000|2024-06-27 01:05:00|69.12|66.72|69.05|66.65|69.15|66.75|68.99|66.59|0
1719450600000|2024-06-27 01:10:00|69.09|66.69|69.05|66.65|69.09|66.69|68.95|66.55|0
1719450900000|2024-06-27 01:15:00|69.07|66.67|69.02|66.62|69.08|66.68|68.95|66.55|0
1719451200000|2024-06-27 01:20:00|68.98|66.58|69.05|66.65|69.15|66.75|68.95|66.55|0
1719451500000|2024-06-27 01:25:00|69.08|66.68|68.8|66.4|69.08|66.68|68.72|66.32|0
1719451800000|2024-06-27 01:30:00|68.82|66.42|68.59|66.19|68.82|66.42|68.55|66.15|0
1719452100000|2024-06-27 01:35:00|68.62|66.22|68.68|66.28|68.75|66.35|68.58|66.18|0
1719452400000|2024-06-27 01:40:00|68.65|66.25|68.68|66.28|68.71|66.31|68.62|66.22|0
1719452700000|2024-06-27 01:45:00|68.65|66.25|68.68|66.28|68.68|66.28|68.52|66.12|0
1719453000000|2024-06-27 01:50:00|68.66|66.26|68.61|66.21|68.68|66.28|68.61|66.21|0
1719453300000|2024-06-27 01:55:00|68.6|66.2|68.55|66.15|68.61|66.21|68.48|66.08|0
1719453600000|2024-06-27 02:00:00|68.51|66.11|68.35|65.95|68.55|66.15|68.35|65.95|0
1719453900000|2024-06-27 02:05:00|68.38|65.98|68.36|65.96|68.45|66.05|68.35|65.95|0
1719454200000|2024-06-27 02:10:00|68.38|65.98|68.28|65.88|68.38|65.98|68.18|65.78|0
1719454500000|2024-06-27 02:15:00|68.25|65.85|68.38|65.98|68.41|66.01|68.23|65.83|0
1719454800000|2024-06-27 02:20:00|68.41|66.01|68.34|65.94|68.44|66.04|68.31|65.91|0
1719455100000|2024-06-27 02:25:00|68.37|65.97|68.41|66.01|68.41|66.01|68.34|65.94|0
1719455400000|2024-06-27 02:30:00|68.39|65.99|68.44|66.04|68.47|66.07|68.37|65.97|0
1719455700000|2024-06-27 02:35:00|68.47|66.07|68.54|66.14|68.57|66.17|68.46|66.06|0
1719456000000|2024-06-27 02:40:00|68.52|66.12|68.57|66.17|68.6|66.2|68.5|66.1|0
1719456300000|2024-06-27 02:45:00|68.53|66.13|68.43|66.03|68.53|66.13|68.4|66|0
1719456600000|2024-06-27 02:50:00|68.4|66|68.5|66.1|68.53|66.13|68.37|65.97|0
1719456900000|2024-06-27 02:55:00|68.52|66.12|68.5|66.1|68.53|66.13|68.5|66.1|0
1719457200000|2024-06-27 03:00:00|68.53|66.13|68.56|66.16|68.61|66.21|68.53|66.13|0
1719457500000|2024-06-27 03:05:00|68.58|66.18|68.56|66.16|68.59|66.19|68.49|66.09|0
1719457800000|2024-06-27 03:10:00|68.53|66.13|68.58|66.18|68.59|66.19|68.49|66.09|0
1719458100000|2024-06-27 03:15:00|68.56|66.16|68.54|66.14|68.59|66.19|68.52|66.12|0
1719458400000|2024-06-27 03:20:00|68.52|66.12|68.49|66.09|68.56|66.16|68.46|66.06|0
1719458700000|2024-06-27 03:25:00|68.47|66.07|68.44|66.04|68.49|66.09|68.41|66.01|0
1719459000000|2024-06-27 03:30:00|68.46|66.06|68.42|66.02|68.46|66.06|68.39|65.99|0
1719459300000|2024-06-27 03:35:00|68.45|66.05|68.45|66.05|68.49|66.09|68.42|66.02|0
1719459600000|2024-06-27 03:40:00|68.49|66.09|68.52|66.12|68.55|66.15|68.49|66.09|0
1719459900000|2024-06-27 03:45:00|68.49|66.09|68.58|66.18|68.62|66.22|68.49|66.09|0
1719460200000|2024-06-27 03:50:00|68.62|66.22|68.61|66.21|68.63|66.23|68.58|66.18|0
1719460500000|2024-06-27 03:55:00|68.65|66.25|68.81|66.41|68.88|66.48|68.65|66.25|0
1719460800000|2024-06-27 04:00:00|68.84|66.44|68.71|66.31|68.84|66.44|68.68|66.28|0
1719461100000|2024-06-27 04:05:00|68.74|66.34|68.71|66.31|68.78|66.38|68.68|66.28|0
1719461400000|2024-06-27 04:10:00|68.74|66.34|68.81|66.41|68.82|66.42|68.71|66.31|0
1719461700000|2024-06-27 04:15:00|68.77|66.37|68.61|66.21|68.77|66.37|68.61|66.21|0
1719462000000|2024-06-27 04:20:00|68.57|66.17|68.51|66.11|68.61|66.21|68.51|66.11|0
1719462300000|2024-06-27 04:25:00|68.47|66.07|68.46|66.06|68.47|66.07|68.44|66.04|0
1719462600000|2024-06-27 04:30:00|68.44|66.04|68.44|66.04|68.47|66.07|68.41|66.01|0
1719462900000|2024-06-27 04:35:00|68.41|66.01|68.41|66.01|68.41|66.01|68.37|65.97|0
1719463200000|2024-06-27 04:40:00|68.37|65.97|68.4|66|68.4|66|68.37|65.97|0
1719463500000|2024-06-27 04:45:00|68.37|65.97|68.27|65.87|68.37|65.97|68.24|65.84|0
1719463800000|2024-06-27 04:50:00|68.24|65.84|68.17|65.77|68.24|65.84|68.14|65.74|0
1719464100000|2024-06-27 04:55:00|68.16|65.76|68.04|65.64|68.17|65.77|68.01|65.61|0
1719464400000|2024-06-27 05:00:00|68.02|65.62|68.07|65.67|68.17|65.77|68.02|65.62|0
1719464700000|2024-06-27 05:05:00|68.1|65.7|68.1|65.7|68.1|65.7|68.04|65.64|0
1719465000000|2024-06-27 05:10:00|68.07|65.67|68.13|65.73|68.17|65.77|68.07|65.67|0
1719465300000|2024-06-27 05:15:00|68.17|65.77|68.07|65.67|68.2|65.8|68|65.6|0
1719465600000|2024-06-27 05:20:00|68.05|65.65|68|65.6|68.07|65.67|68|65.6|0
1719465900000|2024-06-27 05:25:00|68.03|65.63|68|65.6|68.07|65.67|68|65.6|0
1719466200000|2024-06-27 05:30:00|68.02|65.62|67.74|65.34|68.02|65.62|67.71|65.31|0
1719466500000|2024-06-27 05:35:00|67.77|65.37|67.74|65.34|67.8|65.4|67.74|65.34|0
1719466800000|2024-06-27 05:40:00|67.7|65.3|67.64|65.24|67.74|65.34|67.57|65.17|0
1719467100000|2024-06-27 05:45:00|67.67|65.27|67.6|65.2|67.69|65.29|67.6|65.2|0
1719467400000|2024-06-27 05:50:00|67.57|65.17|67.57|65.17|67.64|65.24|67.57|65.17|0
1719467700000|2024-06-27 05:55:00|67.6|65.2|67.63|65.23|67.67|65.27|67.54|65.14|0
1719468000000|2024-06-27 06:00:00|67.57|65.17|67.44|65.04|67.6|65.2|67.37|64.97|0
1719468300000|2024-06-27 06:05:00|67.45|65.05|67.47|65.07|67.6|65.2|67.45|65.05|0
1719468600000|2024-06-27 06:10:00|67.49|65.09|67.37|64.97|67.49|65.09|67.34|64.94|0
1719468900000|2024-06-27 06:15:00|67.39|64.99|67.37|64.97|67.4|65|67.34|64.94|0
1719469200000|2024-06-27 06:20:00|67.34|64.94|67.3|64.9|67.34|64.94|67.21|64.81|0
1719469500000|2024-06-27 06:25:00|67.29|64.89|67.24|64.84|67.4|65|67.24|64.84|0
1719469800000|2024-06-27 06:30:00|67.22|64.82|67.29|64.89|67.3|64.9|67.2|64.8|0
1719470100000|2024-06-27 06:35:00|67.27|64.87|67.43|65.03|67.46|65.06|67.27|64.87|0
1719470400000|2024-06-27 06:40:00|67.45|65.05|67.4|65|67.49|65.09|67.36|64.96|0
1719470700000|2024-06-27 06:45:00|67.43|65.03|67.43|65.03|67.49|65.09|67.39|64.99|0
1719471000000|2024-06-27 06:50:00|67.41|65.01|67.39|64.99|67.49|65.09|67.39|64.99|0
1719471300000|2024-06-27 06:55:00|67.43|65.03|67.41|65.01|67.46|65.06|66.29|63.89|0
1719471600000|2024-06-27 07:00:00|67.44|65.04|67.28|64.88|67.44|65.04|67.15|64.75|0
1719471900000|2024-06-27 07:05:00|67.24|64.84|67.18|64.78|67.41|65.01|67.18|64.78|0
1719472200000|2024-06-27 07:10:00|67.15|64.75|67.11|64.71|67.27|64.87|67.11|64.71|0
1719472500000|2024-06-27 07:15:00|67.14|64.74|67.01|64.61|67.21|64.81|66.98|64.58|0
1719472800000|2024-06-27 07:20:00|66.98|64.58|67.08|64.68|67.11|64.71|66.95|64.55|0
1719473100000|2024-06-27 07:25:00|67.06|64.66|67.01|64.61|67.11|64.71|66.95|64.55|0
1719473400000|2024-06-27 07:30:00|66.98|64.58|67.14|64.74|67.17|64.77|66.93|64.53|0
1719473700000|2024-06-27 07:35:00|67.12|64.72|67.04|64.64|67.17|64.77|67.04|64.64|0
1719474000000|2024-06-27 07:40:00|67.07|64.67|67.23|64.83|67.3|64.9|67.07|64.67|0
1719474300000|2024-06-27 07:45:00|67.27|64.87|67.2|64.8|67.3|64.9|67.1|64.7|0
1719474600000|2024-06-27 07:50:00|67.23|64.83|67.33|64.93|67.33|64.93|67.17|64.77|0
1719474900000|2024-06-27 07:55:00|67.3|64.9|67.36|64.96|67.39|64.99|67.23|64.83|0
1719475200000|2024-06-27 08:00:00|67.39|64.99|67.26|64.86|67.42|65.02|67.23|64.83|0
1719475500000|2024-06-27 08:05:00|67.29|64.89|67.39|64.99|67.42|65.02|67.21|64.81|0
1719475800000|2024-06-27 08:10:00|67.42|65.02|67.36|64.96|67.49|65.09|67.32|64.92|0
1719476100000|2024-06-27 08:15:00|67.35|64.95|67.45|65.05|67.48|65.08|67.32|64.92|0
1719476400000|2024-06-27 08:20:00|67.48|65.08|67.74|65.34|67.77|65.37|67.45|65.05|0
1719476700000|2024-06-27 08:25:00|67.77|65.37|67.74|65.34|67.9|65.5|67.69|65.29|0
1719477000000|2024-06-27 08:30:00|67.76|65.36|67.58|65.18|67.77|65.37|67.45|65.05|0
1719477300000|2024-06-27 08:35:00|67.54|65.14|67.51|65.11|67.61|65.21|67.38|64.98|0
1719477600000|2024-06-27 08:40:00|67.48|65.08|67.44|65.04|67.58|65.18|67.38|64.98|0
1719477900000|2024-06-27 08:45:00|67.48|65.08|67.41|65.01|67.53|65.13|67.36|64.96|0
1719478200000|2024-06-27 08:50:00|67.44|65.04|67.51|65.11|67.67|65.27|67.44|65.04|0
1719478500000|2024-06-27 08:55:00|67.47|65.07|67.41|65.01|67.51|65.11|67.36|64.96|0
1719478800000|2024-06-27 09:00:00|67.47|65.07|67.42|65.02|67.5|65.1|67.31|64.91|0
1719479100000|2024-06-27 09:05:00|67.44|65.04|67.44|65.04|67.57|65.17|67.41|65.01|0
1719479400000|2024-06-27 09:10:00|67.41|65.01|67.15|64.75|67.44|65.04|67.08|64.68|0
1719479700000|2024-06-27 09:15:00|67.18|64.78|66.95|64.55|67.18|64.78|66.92|64.52|0
1719480000000|2024-06-27 09:20:00|66.97|64.57|67.11|64.71|67.11|64.71|66.95|64.55|0
1719480300000|2024-06-27 09:25:00|67.08|64.68|67.01|64.61|67.1|64.7|66.97|64.57|0
1719480600000|2024-06-27 09:30:00|67.04|64.64|67.17|64.77|67.17|64.77|66.95|64.55|0
1719480900000|2024-06-27 09:35:00|67.14|64.74|67.01|64.61|67.14|64.74|66.88|64.48|0
1719481200000|2024-06-27 09:40:00|67.04|64.64|67.11|64.71|67.11|64.71|67.01|64.61|0
1719481500000|2024-06-27 09:45:00|67.07|64.67|67.07|64.67|67.11|64.71|67.01|64.61|0
1719481800000|2024-06-27 09:50:00|67.06|64.66|67.07|64.67|67.14|64.74|67.04|64.64|0
1719482100000|2024-06-27 09:55:00|67.06|64.66|67.04|64.64|67.13|64.73|66.91|64.51|0
1719482400000|2024-06-27 10:00:00|67.02|64.62|66.91|64.51|67.04|64.64|66.81|64.41|0
1719482700000|2024-06-27 10:05:00|66.94|64.54|66.94|64.54|66.94|64.54|66.78|64.38|0
1719483000000|2024-06-27 10:10:00|66.97|64.57|67.03|64.63|67.07|64.67|66.94|64.54|0
1719483300000|2024-06-27 10:15:00|67|64.6|66.87|64.47|67|64.6|66.81|64.41|0
1719483600000|2024-06-27 10:20:00|66.84|64.44|66.84|64.44|66.9|64.5|66.82|64.42|0
1719483900000|2024-06-27 10:25:00|66.81|64.41|66.74|64.34|66.9|64.5|66.68|64.28|0
1719484200000|2024-06-27 10:30:00|66.71|64.31|66.67|64.27|66.8|64.4|66.58|64.18|0
1719484500000|2024-06-27 10:35:00|66.71|64.31|66.67|64.27|66.74|64.34|66.58|64.18|0
1719484800000|2024-06-27 10:40:00|66.71|64.31|66.54|64.14|66.71|64.31|66.53|64.13|0
1719485100000|2024-06-27 10:45:00|66.51|64.11|66.67|64.27|66.7|64.3|66.51|64.11|0
1719485400000|2024-06-27 10:50:00|66.7|64.3|66.73|64.33|66.86|64.46|66.69|64.29|0
1719485700000|2024-06-27 10:55:00|66.75|64.35|66.7|64.3|66.83|64.43|66.7|64.3|0
1719486000000|2024-06-27 11:00:00|66.73|64.33|67|64.6|67.02|64.62|66.73|64.33|0
1719486300000|2024-06-27 11:05:00|66.99|64.59|66.99|64.59|67.08|64.68|66.89|64.49|0
1719486600000|2024-06-27 11:10:00|67.02|64.62|67.18|64.78|67.28|64.88|67.02|64.62|0
1719486900000|2024-06-27 11:15:00|67.15|64.75|67.18|64.78|67.21|64.81|67.02|64.62|0
1719487200000|2024-06-27 11:20:00|67.21|64.81|67.21|64.81|67.31|64.91|67.11|64.71|0
1719487500000|2024-06-27 11:25:00|67.24|64.84|66.98|64.58|67.26|64.86|66.98|64.58|0
1719487800000|2024-06-27 11:30:00|66.95|64.55|66.72|64.32|66.95|64.55|66.71|64.31|0
1719488100000|2024-06-27 11:35:00|66.69|64.29|67.04|64.64|67.04|64.64|66.69|64.29|0
1719488400000|2024-06-27 11:40:00|67.08|64.68|66.95|64.55|67.11|64.71|66.93|64.53|0
1719488700000|2024-06-27 11:45:00|66.91|64.51|66.75|64.35|66.98|64.58|66.72|64.32|0
1719489000000|2024-06-27 11:50:00|66.78|64.38|66.91|64.51|66.94|64.54|66.72|64.32|0
1719489300000|2024-06-27 11:55:00|66.88|64.48|67.04|64.64|67.07|64.67|66.81|64.41|0
1719489600000|2024-06-27 12:00:00|67.07|64.67|67.07|64.67|67.2|64.8|66.81|64.41|0
1719489900000|2024-06-27 12:05:00|67.1|64.7|66.97|64.57|67.23|64.83|66.97|64.57|0
1719490200000|2024-06-27 12:10:00|66.94|64.54|66.94|64.54|67.03|64.63|66.87|64.47|0
1719490500000|2024-06-27 12:15:00|67|64.6|66.87|64.47|67|64.6|66.83|64.43|0
1719490800000|2024-06-27 12:20:00|66.92|64.52|66.97|64.57|67.03|64.63|66.84|64.44|0
1719491100000|2024-06-27 12:25:00|66.94|64.54|66.85|64.45|66.97|64.57|66.79|64.39|0
1719491400000|2024-06-27 12:30:00|66.79|64.39|66.29|63.89|67.16|64.76|66.2|63.8|0
1719491700000|2024-06-27 12:35:00|66.32|63.92|66.13|63.73|66.51|64.11|66.1|63.7|0
1719492000000|2024-06-27 12:40:00|66.16|63.76|66.22|63.82|66.32|63.92|66.1|63.7|0
1719492300000|2024-06-27 12:45:00|66.19|63.79|66.48|64.08|66.51|64.11|66.19|63.79|0
1719492600000|2024-06-27 12:50:00|66.51|64.11|66.22|63.82|66.51|64.11|66.1|63.7|0
1719492900000|2024-06-27 12:55:00|66.16|63.76|66|63.6|66.19|63.79|65.97|63.57|0
1719493200000|2024-06-27 13:00:00|66.06|63.66|66|63.6|66.16|63.76|65.97|63.57|0
1719493500000|2024-06-27 13:05:00|66.03|63.63|66.12|63.72|66.12|63.72|65.93|63.53|0
1719493800000|2024-06-27 13:10:00|66.15|63.75|66.31|63.91|66.44|64.04|66.06|63.66|0
1719494100000|2024-06-27 13:15:00|66.3|63.9|66.28|63.88|66.38|63.98|66.12|63.72|0
1719494400000|2024-06-27 13:20:00|66.31|63.91|66.41|64.01|66.44|64.04|66.25|63.85|0
1719494700000|2024-06-27 13:25:00|66.44|64.04|66.37|63.97|66.47|64.07|66.25|63.85|0
1719495000000|2024-06-27 13:30:00|66.34|63.94|65.75|63.35|66.4|64|65.64|63.24|0
1719495300000|2024-06-27 13:35:00|65.74|63.34|64.76|62.36|65.8|63.4|64.63|62.23|0
1719495600000|2024-06-27 13:40:00|64.73|62.33|64.76|62.36|65.1|62.7|64.73|62.33|0
1719495900000|2024-06-27 13:45:00|64.79|62.39|65.29|62.89|65.32|62.92|64.54|62.14|0
1719496200000|2024-06-27 13:50:00|65.32|62.92|66.11|63.71|66.85|64.45|65.32|62.92|0
1719496500000|2024-06-27 13:55:00|66.08|63.68|65.73|63.33|66.4|64|65.73|63.33|0
1719496800000|2024-06-27 14:00:00|65.71|63.31|65.79|63.39|65.79|63.39|65.26|62.86|0
1719497100000|2024-06-27 14:05:00|65.76|63.36|65.66|63.26|66.11|63.71|65.54|63.14|0
1719497400000|2024-06-27 14:10:00|65.69|63.29|64.75|62.35|65.73|63.33|64.75|62.35|0
1719497700000|2024-06-27 14:15:00|64.72|62.32|65.19|62.79|66.07|63.67|64.69|62.29|0
1719498000000|2024-06-27 14:20:00|65.25|62.85|65.06|62.66|65.28|62.88|64.94|62.54|0
1719498300000|2024-06-27 14:25:00|65.03|62.63|64.84|62.44|65.19|62.79|64.69|62.29|0
1719498600000|2024-06-27 14:30:00|64.9|62.5|64.72|62.32|65.22|62.82|64.68|62.28|0
1719498900000|2024-06-27 14:35:00|64.68|62.28|64.62|62.22|65.09|62.69|64.62|62.22|0
1719499200000|2024-06-27 14:40:00|64.71|62.31|64.84|62.44|64.96|62.56|64.5|62.1|0
1719499500000|2024-06-27 14:45:00|64.81|62.41|65.28|62.88|65.4|63|64.81|62.41|0
1719499800000|2024-06-27 14:50:00|65.29|62.89|65.78|63.38|65.97|63.57|65.25|62.85|0
1719500100000|2024-06-27 14:55:00|65.75|63.35|65.59|63.19|65.88|63.48|65.46|63.06|0
1719500400000|2024-06-27 15:00:00|65.56|63.16|65.87|63.47|65.97|63.57|65.49|63.09|0
1719500700000|2024-06-27 15:05:00|65.91|63.51|65.84|63.44|66.19|63.79|65.27|62.87|0
1719501000000|2024-06-27 15:10:00|65.87|63.47|65.87|63.47|65.94|63.54|65.56|63.16|0
1719501300000|2024-06-27 15:15:00|65.81|63.41|65.68|63.28|65.93|63.53|65.58|63.18|0
1719501600000|2024-06-27 15:20:00|65.71|63.31|65.87|63.47|66|63.6|65.71|63.31|0
1719501900000|2024-06-27 15:25:00|65.84|63.44|66.27|63.87|66.7|64.3|65.61|63.21|0
1719502200000|2024-06-27 15:30:00|66.25|63.85|66.86|64.46|67.02|64.62|66.25|63.85|0
1719502500000|2024-06-27 15:35:00|66.7|64.3|66.54|64.14|67.05|64.65|66.47|64.07|0
1719502800000|2024-06-27 15:40:00|66.57|64.17|66.89|64.49|67.05|64.65|66.34|63.94|0
1719503100000|2024-06-27 15:45:00|66.86|64.46|66.47|64.07|67.02|64.62|66.47|64.07|0
1719503400000|2024-06-27 15:50:00|66.5|64.1|66.56|64.16|66.69|64.29|66.44|64.04|0
1719503700000|2024-06-27 15:55:00|66.63|64.23|66.37|63.97|66.69|64.29|66.27|63.87|0
1719504000000|2024-06-27 16:00:00|66.43|64.03|66.18|63.78|66.53|64.13|66.11|63.71|0
1719504300000|2024-06-27 16:05:00|66.11|63.71|66.02|63.62|66.24|63.84|65.95|63.55|0
1719504600000|2024-06-27 16:10:00|65.98|63.58|65.86|63.46|66.02|63.62|65.79|63.39|0
1719504900000|2024-06-27 16:15:00|65.82|63.42|65.85|63.45|65.92|63.52|65.63|63.23|0
1719505200000|2024-06-27 16:20:00|65.89|63.49|65.57|63.17|65.89|63.49|65.54|63.14|0
1719505500000|2024-06-27 16:25:00|65.54|63.14|65.6|63.2|65.79|63.39|65.38|62.98|0
1719505800000|2024-06-27 16:30:00|65.63|63.23|65.5|63.1|65.69|63.29|65.44|63.04|0
1719506100000|2024-06-27 16:35:00|65.53|63.13|65.6|63.2|65.69|63.29|65.47|63.07|0
1719506400000|2024-06-27 16:40:00|65.56|63.16|65.53|63.13|65.88|63.48|65.53|63.13|0
1719506700000|2024-06-27 16:45:00|65.5|63.1|65.66|63.26|65.66|63.26|65.34|62.94|0
1719507000000|2024-06-27 16:50:00|65.62|63.22|65.5|63.1|65.66|63.26|65.31|62.91|0
1719507300000|2024-06-27 16:55:00|65.47|63.07|65.91|63.51|65.91|63.51|65.37|62.97|0
1719507600000|2024-06-27 17:00:00|65.84|63.44|65.46|63.06|65.84|63.44|65.34|62.94|0
1719507900000|2024-06-27 17:05:00|65.43|63.03|65.43|63.03|65.53|63.13|65.27|62.87|0
1719508200000|2024-06-27 17:10:00|65.4|63|65.49|63.09|65.62|63.22|65.33|62.93|0
1719508500000|2024-06-27 17:15:00|65.52|63.12|65.84|63.44|65.84|63.44|65.49|63.09|0
1719508800000|2024-06-27 17:20:00|65.82|63.42|65.3|62.9|65.84|63.44|65.27|62.87|0
1719509100000|2024-06-27 17:25:00|65.27|62.87|65.01|62.61|65.33|62.93|64.98|62.58|0
1719509400000|2024-06-27 17:30:00|65.05|62.65|65.2|62.8|65.39|62.99|65.01|62.61|0
1719509700000|2024-06-27 17:35:00|65.17|62.77|65.08|62.68|65.17|62.77|64.98|62.58|0
1719510000000|2024-06-27 17:40:00|65.01|62.61|65.26|62.86|65.33|62.93|64.89|62.49|0
1719510300000|2024-06-27 17:45:00|65.29|62.89|65.17|62.77|65.29|62.89|65.04|62.64|0
1719510600000|2024-06-27 17:50:00|65.2|62.8|65.32|62.92|65.48|63.08|65.17|62.77|0
1719510900000|2024-06-27 17:55:00|65.29|62.89|65.61|63.21|65.67|63.27|65.23|62.83|0
1719511200000|2024-06-27 18:00:00|65.67|63.27|66.43|64.03|66.85|64.45|65.67|63.27|0
1719511500000|2024-06-27 18:05:00|66.47|64.07|66.3|63.9|66.76|64.36|66.15|63.75|0
1719511800000|2024-06-27 18:10:00|66.34|63.94|66.59|64.19|66.72|64.32|66.24|63.84|0
1719512100000|2024-06-27 18:15:00|66.56|64.16|66.39|63.99|66.8|64.4|66.07|63.67|0
1719512400000|2024-06-27 18:20:00|66.35|63.95|66.35|63.95|66.51|64.11|66.23|63.83|0
1719512700000|2024-06-27 18:25:00|66.42|64.02|66.64|64.24|66.64|64.24|66.32|63.92|0
1719513000000|2024-06-27 18:30:00|66.67|64.27|66.38|63.98|66.83|64.43|66.35|63.95|0
1719513300000|2024-06-27 18:35:00|66.41|64.01|66.72|64.32|66.73|64.33|66.29|63.89|0
1719513600000|2024-06-27 18:40:00|66.7|64.3|66.73|64.33|66.83|64.43|66.61|64.21|0
1719513900000|2024-06-27 18:45:00|66.7|64.3|66.22|63.82|66.8|64.4|66.22|63.82|0
1719514200000|2024-06-27 18:50:00|66.25|63.85|65.96|63.56|66.28|63.88|65.8|63.4|0
1719514500000|2024-06-27 18:55:00|65.99|63.59|65.9|63.5|66.22|63.82|65.8|63.4|0
1719514800000|2024-06-27 19:00:00|65.86|63.46|65.74|63.34|65.96|63.56|65.7|63.3|0
1719515100000|2024-06-27 19:05:00|65.75|63.35|65.8|63.4|66.05|63.65|65.64|63.24|0
1719515400000|2024-06-27 19:10:00|65.77|63.37|65.01|62.61|65.77|63.37|65.01|62.61|0
1719515700000|2024-06-27 19:15:00|65.04|62.64|65.32|62.92|65.42|63.02|64.94|62.54|0
1719516000000|2024-06-27 19:20:00|65.35|62.95|65.1|62.7|65.35|62.95|65.04|62.64|0
1719516300000|2024-06-27 19:25:00|65.13|62.73|64.85|62.45|65.16|62.76|64.81|62.41|0
1719516600000|2024-06-27 19:30:00|64.81|62.41|65.03|62.63|65.03|62.63|64.78|62.38|0
1719516900000|2024-06-27 19:35:00|65|62.6|64.81|62.41|65.13|62.73|64.75|62.35|0
1719517200000|2024-06-27 19:40:00|64.84|62.44|64.94|62.54|64.97|62.57|64.65|62.25|0
1719517500000|2024-06-27 19:45:00|64.97|62.57|65.03|62.63|65.16|62.76|64.72|62.32|0
1719517800000|2024-06-27 19:50:00|65.06|62.66|65.5|63.1|65.54|63.14|64.75|62.35|0
1719518100000|2024-06-27 19:55:00|65.22|62.82|64.24|61.84|65.22|62.82|64.24|61.84|0
1719518400000|2024-06-27 20:00:00|64.09|61.69|63.93|61.53|64.15|61.75|63.84|61.44|0
1719518700000|2024-06-27 20:05:00|63.9|61.5|63.74|61.34|64.15|61.75|63.59|61.19|0
1719519000000|2024-06-27 20:10:00|63.77|61.37|63.9|61.5|63.9|61.5|63.71|61.31|0
1719519300000|2024-06-27 20:15:00|63.93|61.53|63.92|61.52|63.99|61.59|63.8|61.4|0
1719519600000|2024-06-27 20:20:00|63.96|61.56|63.77|61.37|63.99|61.59|63.77|61.37|0
1719519900000|2024-06-27 20:25:00|63.78|61.38|63.83|61.43|63.83|61.43|63.74|61.34|0
1719520200000|2024-06-27 20:30:00|63.8|61.4|63.83|61.43|63.83|61.43|63.8|61.4|0
1719520500000|2024-06-27 20:35:00|63.8|61.4|63.83|61.43|63.89|61.49|63.8|61.4|0
1719520800000|2024-06-27 20:40:00|63.84|61.44|63.92|61.52|63.92|61.52|63.83|61.43|0
1719521100000|2024-06-27 20:45:00|63.89|61.49|63.86|61.46|63.92|61.52|63.86|61.46|0
1719521400000|2024-06-27 20:50:00|63.85|61.45|63.89|61.49|63.89|61.49|63.85|61.45|0
1719521700000|2024-06-27 20:55:00|63.88|61.48|63.9|61.5|63.95|61.55|63.85|61.45|0
1719522000000|2024-06-27 21:00:00|63.89|61.49|63.91|61.51|63.93|61.53|63.89|61.49|0
1719522300000|2024-06-27 21:05:00|63.92|61.52|63.79|61.39|63.92|61.52|63.42|61.02|0
1719522600000|2024-06-27 21:10:00|63.84|61.44|63.93|61.53|63.94|61.54|63.84|61.44|0
1719522900000|2024-06-27 21:15:00|63.95|61.55|63.66|61.26|63.96|61.56|63.49|61.09|0
1719523200000|2024-06-27 21:20:00|63.67|61.27|63.69|61.29|63.78|61.38|63.67|61.27|0
1719523500000|2024-06-27 21:25:00|63.72|61.32|63.77|61.37|63.79|61.39|63.72|61.32|0
1719523800000|2024-06-27 21:30:00|63.76|61.36|63.82|61.42|63.86|61.46|63.76|61.36|0
1719524100000|2024-06-27 21:35:00|63.83|61.43|63.85|61.45|63.86|61.46|63.82|61.42|0
1719524400000|2024-06-27 21:40:00|63.86|61.46|63.85|61.45|63.86|61.46|63.84|61.44|0
1719524700000|2024-06-27 21:45:00|63.86|61.46|63.87|61.47|63.9|61.5|63.86|61.46|0
1719525000000|2024-06-27 21:50:00|63.88|61.48|63.86|61.46|63.88|61.48|63.84|61.44|0
1719525300000|2024-06-27 21:55:00|63.85|61.45|63.85|61.45|63.85|61.45|63.85|61.45|0
1719525600000|2024-06-27 22:00:00|64.01|61.61|63.99|61.59|64.04|61.64|63.87|61.47|0
1719525900000|2024-06-27 22:05:00|63.98|61.58|63.9|61.5|64.02|61.62|63.88|61.48|0
1719526200000|2024-06-27 22:10:00|63.87|61.47|63.86|61.46|63.87|61.47|63.83|61.43|0
1719526500000|2024-06-27 22:15:00|63.9|61.5|63.86|61.46|63.9|61.5|63.86|61.46|0
1719526800000|2024-06-27 22:20:00|63.85|61.45|63.77|61.37|63.88|61.48|63.77|61.37|0
1719527100000|2024-06-27 22:25:00|63.75|61.35|63.61|61.21|63.75|61.35|63.6|61.2|0
1719527400000|2024-06-27 22:30:00|63.58|61.18|63.55|61.15|63.61|61.21|63.55|61.15|0
1719527700000|2024-06-27 22:35:00|63.52|61.12|63.55|61.15|63.58|61.18|63.49|61.09|0
1719528000000|2024-06-27 22:40:00|63.53|61.13|63.52|61.12|63.55|61.15|63.52|61.12|0
1719528300000|2024-06-27 22:45:00|63.49|61.09|63.45|61.05|63.49|61.09|63.42|61.02|0
1719528600000|2024-06-27 22:50:00|63.48|61.08|63.45|61.05|63.48|61.08|63.42|61.02|0
1719528900000|2024-06-27 22:55:00|63.48|61.08|63.54|61.14|63.54|61.14|63.48|61.08|0
1719529200000|2024-06-27 23:00:00|63.51|61.11|63.45|61.05|63.51|61.11|63.44|61.04|0
1719529500000|2024-06-27 23:05:00|63.48|61.08|63.42|61.02|63.48|61.08|63.39|60.99|0
1719529800000|2024-06-27 23:10:00|63.4|61|63.42|61.02|63.42|61.02|63.4|61|0
1719530100000|2024-06-27 23:15:00|63.41|61.01|63.41|61.01|63.41|61.01|63.41|61.01|0
1719530400000|2024-06-27 23:20:00|63.38|60.98|63.32|60.92|63.38|60.98|63.32|60.92|0
1719530700000|2024-06-27 23:25:00|63.34|60.94|63.29|60.89|63.35|60.95|63.29|60.89|0
1719531000000|2024-06-27 23:30:00|63.32|60.92|63.23|60.83|63.32|60.92|63.23|60.83|0
1719531300000|2024-06-27 23:35:00|63.19|60.79|63.22|60.82|63.23|60.83|63.19|60.79|0
1719531600000|2024-06-27 23:40:00|63.26|60.86|63.22|60.82|63.26|60.86|63.22|60.82|0
1719531900000|2024-06-27 23:45:00|63.24|60.84|63.22|60.82|63.28|60.88|63.22|60.82|0
1719532200000|2024-06-27 23:50:00|63.19|60.79|63.19|60.79|63.22|60.82|63.19|60.79|0
1719532500000|2024-06-27 23:55:00|63.22|60.82|63.16|60.76|63.22|60.82|63.13|60.73|0
1719532800000|2024-06-28 00:00:00|62.97|60.57|63.09|60.69|63.1|60.7|62.97|60.57|0
1719533100000|2024-06-28 00:05:00|63.13|60.73|63.09|60.69|63.13|60.73|63|60.6|0
1719533400000|2024-06-28 00:10:00|63.06|60.66|63.09|60.69|63.09|60.69|62.97|60.57|0
1719533700000|2024-06-28 00:15:00|63.06|60.66|63.05|60.65|63.15|60.75|63.03|60.63|0
1719534000000|2024-06-28 00:20:00|63.06|60.66|63.06|60.66|63.09|60.69|63.01|60.61|0
1719534300000|2024-06-28 00:25:00|63.03|60.63|62.97|60.57|63.06|60.66|62.97|60.57|0
1719534600000|2024-06-28 00:30:00|63|60.6|63.03|60.63|63.06|60.66|62.96|60.56|0
1719534900000|2024-06-28 00:35:00|62.99|60.59|63.06|60.66|63.06|60.66|62.96|60.56|0
1719535200000|2024-06-28 00:40:00|63.09|60.69|63.18|60.78|63.18|60.78|63.05|60.65|0
1719535500000|2024-06-28 00:45:00|63.21|60.81|63.15|60.75|63.24|60.84|63.15|60.75|0
1719535800000|2024-06-28 00:50:00|63.18|60.78|63.33|60.93|63.33|60.93|63.15|60.75|0
1719536100000|2024-06-28 00:55:00|63.31|60.91|63.45|61.05|63.48|61.08|63.24|60.84|0
1719536400000|2024-06-28 01:00:00|63.48|61.08|63.3|60.9|63.51|61.11|63.3|60.9|0
1719536700000|2024-06-28 01:05:00|63.28|60.88|63.36|60.96|63.39|60.99|63.23|60.83|0
1719537000000|2024-06-28 01:10:00|63.39|60.99|63.39|60.99|63.45|61.05|63.36|60.96|0
1719537300000|2024-06-28 01:15:00|63.4|61|63.37|60.97|63.42|61.02|63.35|60.95|0
1719537600000|2024-06-28 01:20:00|63.35|60.95|63.11|60.71|63.37|60.97|63.11|60.71|0
1719537900000|2024-06-28 01:25:00|63.07|60.67|63.07|60.67|63.14|60.74|62.95|60.55|0
1719538200000|2024-06-28 01:30:00|63.06|60.66|63.03|60.63|63.09|60.69|62.95|60.55|0
1719538500000|2024-06-28 01:35:00|63.04|60.64|62.52|60.12|63.07|60.67|62.46|60.06|0
1719538800000|2024-06-28 01:40:00|62.46|60.06|62.64|60.24|62.73|60.33|62.46|60.06|0
1719539100000|2024-06-28 01:45:00|62.61|60.21|62.61|60.21|62.66|60.26|62.55|60.15|0
1719539400000|2024-06-28 01:50:00|62.59|60.19|62.39|59.99|62.59|60.19|62.3|59.9|0
1719539700000|2024-06-28 01:55:00|62.38|59.98|62.39|59.99|62.42|60.02|62.27|59.87|0
1719540000000|2024-06-28 02:00:00|62.36|59.96|62.3|59.9|62.36|59.96|62.2|59.8|0
1719540300000|2024-06-28 02:05:00|62.29|59.89|62.21|59.81|62.33|59.93|62.21|59.81|0
1719540600000|2024-06-28 02:10:00|62.24|59.84|62.21|59.81|62.27|59.87|62.15|59.75|0
1719540900000|2024-06-28 02:15:00|62.24|59.84|62.17|59.77|62.24|59.84|62.08|59.68|0
1719541200000|2024-06-28 02:20:00|62.14|59.74|62.08|59.68|62.14|59.74|62.05|59.65|0
1719541500000|2024-06-28 02:25:00|62.1|59.7|62.14|59.74|62.17|59.77|62.05|59.65|0
1719541800000|2024-06-28 02:30:00|62.11|59.71|62.26|59.86|62.29|59.89|62.08|59.68|0
1719542100000|2024-06-28 02:35:00|62.29|59.89|62.29|59.89|62.38|59.98|62.26|59.86|0
1719542400000|2024-06-28 02:40:00|62.26|59.86|62.29|59.89|62.35|59.95|62.23|59.83|0
1719542700000|2024-06-28 02:45:00|62.26|59.86|62.23|59.83|62.26|59.86|62.2|59.8|0
1719543000000|2024-06-28 02:50:00|62.24|59.84|62.26|59.86|62.29|59.89|62.23|59.83|0
1719543300000|2024-06-28 02:55:00|62.23|59.83|62.29|59.89|62.29|59.89|62.23|59.83|0
1719543600000|2024-06-28 03:00:00|62.26|59.86|62.22|59.82|62.26|59.86|62.19|59.79|0
1719543900000|2024-06-28 03:05:00|62.25|59.85|62.25|59.85|62.28|59.88|62.22|59.82|0
1719544200000|2024-06-28 03:10:00|62.28|59.88|62.31|59.91|62.31|59.91|62.25|59.85|0
1719544500000|2024-06-28 03:15:00|62.34|59.94|62.34|59.94|62.34|59.94|62.31|59.91|0
1719544800000|2024-06-28 03:20:00|62.31|59.91|62.28|59.88|62.33|59.93|62.25|59.85|0
1719545100000|2024-06-28 03:25:00|62.31|59.91|62.31|59.91|62.34|59.94|62.28|59.88|0
1719545400000|2024-06-28 03:30:00|62.34|59.94|62.34|59.94|62.37|59.97|62.31|59.91|0
1719545700000|2024-06-28 03:35:00|62.37|59.97|62.31|59.91|62.37|59.97|62.28|59.88|0
1719546000000|2024-06-28 03:40:00|62.28|59.88|62.37|59.97|62.37|59.97|62.28|59.88|0
1719546300000|2024-06-28 03:45:00|62.38|59.98|62.3|59.9|62.43|60.03|62.3|59.9|0
1719546600000|2024-06-28 03:50:00|62.33|59.93|62.36|59.96|62.36|59.96|62.3|59.9|0
1719546900000|2024-06-28 03:55:00|62.33|59.93|62.32|59.92|62.33|59.93|62.3|59.9|0
1719547200000|2024-06-28 04:00:00|62.33|59.93|62.39|59.99|62.39|59.99|62.3|59.9|0
1719547500000|2024-06-28 04:05:00|62.42|60.02|62.54|60.14|62.6|60.2|62.42|60.02|0
1719547800000|2024-06-28 04:10:00|62.51|60.11|62.54|60.14|62.57|60.17|62.48|60.08|0
1719548100000|2024-06-28 04:15:00|62.57|60.17|62.54|60.14|62.57|60.17|62.51|60.11|0
1719548400000|2024-06-28 04:20:00|62.56|60.16|62.57|60.17|62.6|60.2|62.54|60.14|0
1719548700000|2024-06-28 04:25:00|62.59|60.19|62.57|60.17|62.6|60.2|62.57|60.17|0
1719549000000|2024-06-28 04:30:00|62.6|60.2|62.6|60.2|62.63|60.23|62.6|60.2|0
1719549300000|2024-06-28 04:35:00|62.57|60.17|62.54|60.14|62.6|60.2|62.54|60.14|0
1719549600000|2024-06-28 04:40:00|62.57|60.17|62.6|60.2|62.66|60.26|62.54|60.14|0
1719549900000|2024-06-28 04:45:00|62.56|60.16|62.59|60.19|62.63|60.23|62.56|60.16|0
1719550200000|2024-06-28 04:50:00|62.56|60.16|62.68|60.28|62.75|60.35|62.56|60.16|0
1719550500000|2024-06-28 04:55:00|62.65|60.25|62.62|60.22|62.65|60.25|62.62|60.22|0
1719550800000|2024-06-28 05:00:00|62.59|60.19|62.71|60.31|62.71|60.31|62.59|60.19|0
1719551100000|2024-06-28 05:05:00|62.68|60.28|62.68|60.28|62.71|60.31|62.62|60.22|0
1719551400000|2024-06-28 05:10:00|62.71|60.31|62.68|60.28|62.74|60.34|62.65|60.25|0
1719551700000|2024-06-28 05:15:00|62.65|60.25|62.65|60.25|62.68|60.28|62.62|60.22|0
1719552000000|2024-06-28 05:20:00|62.68|60.28|62.65|60.25|62.69|60.29|62.65|60.25|0
1719552300000|2024-06-28 05:25:00|62.68|60.28|62.77|60.37|62.77|60.37|62.68|60.28|0
1719552600000|2024-06-28 05:30:00|62.71|60.31|62.8|60.4|62.8|60.4|62.71|60.31|0
1719552900000|2024-06-28 05:35:00|62.83|60.43|62.77|60.37|62.86|60.46|62.77|60.37|0
1719553200000|2024-06-28 05:40:00|62.78|60.38|62.76|60.36|62.8|60.4|62.73|60.33|0
1719553500000|2024-06-28 05:45:00|62.73|60.33|62.86|60.46|62.86|60.46|62.73|60.33|0
1719553800000|2024-06-28 05:50:00|62.89|60.49|62.82|60.42|62.92|60.52|62.82|60.42|0
1719554100000|2024-06-28 05:55:00|62.79|60.39|62.76|60.36|62.79|60.39|62.73|60.33|0
1719554400000|2024-06-28 06:00:00|62.75|60.35|62.45|60.05|62.76|60.36|62.42|60.02|0
1719554700000|2024-06-28 06:05:00|62.48|60.08|62.36|59.96|62.48|60.08|62.27|59.87|0
1719555000000|2024-06-28 06:10:00|62.39|59.99|62.6|60.2|64.04|61.64|61.68|59.28|0
1719555300000|2024-06-28 06:15:00|62.63|60.23|62.53|60.13|62.63|60.23|62.47|60.07|0
1719555600000|2024-06-28 06:20:00|62.56|60.16|62.56|60.16|62.58|60.18|62.49|60.09|0
1719555900000|2024-06-28 06:25:00|62.59|60.19|62.53|60.13|62.59|60.19|62.44|60.04|0
1719556200000|2024-06-28 06:30:00|62.5|60.1|62.47|60.07|62.53|60.13|62.46|60.06|0
1719556500000|2024-06-28 06:35:00|62.5|60.1|62.56|60.16|62.59|60.19|62.45|60.05|0
1719556800000|2024-06-28 06:40:00|62.59|60.19|62.71|60.31|62.77|60.37|62.59|60.19|0
1719557100000|2024-06-28 06:45:00|62.68|60.28|62.62|60.22|62.71|60.31|62.56|60.16|0
1719557400000|2024-06-28 06:50:00|62.65|60.25|62.68|60.28|62.68|60.28|62.47|60.07|0
1719557700000|2024-06-28 06:55:00|62.66|60.26|62.65|60.25|62.71|60.31|62.62|60.22|0
1719558000000|2024-06-28 07:00:00|62.62|60.22|62.8|60.4|62.83|60.43|62.62|60.22|0
1719558300000|2024-06-28 07:05:00|62.78|60.38|62.43|60.03|62.78|60.38|62.43|60.03|0
1719558600000|2024-06-28 07:10:00|62.4|60|62.64|60.24|62.73|60.33|62.31|59.91|0
1719558900000|2024-06-28 07:15:00|62.67|60.27|62.67|60.27|62.76|60.36|62.58|60.18|0
1719559200000|2024-06-28 07:20:00|62.7|60.3|62.67|60.27|62.73|60.33|62.58|60.18|0
1719559500000|2024-06-28 07:25:00|62.64|60.24|62.58|60.18|62.67|60.27|62.55|60.15|0
1719559800000|2024-06-28 07:30:00|62.55|60.15|62.7|60.3|62.7|60.3|62.55|60.15|0
1719560100000|2024-06-28 07:35:00|62.73|60.33|62.82|60.42|62.85|60.45|62.7|60.3|0
1719560400000|2024-06-28 07:40:00|62.88|60.48|62.67|60.27|62.88|60.48|62.57|60.17|0
1719560700000|2024-06-28 07:45:00|62.7|60.3|62.85|60.45|62.85|60.45|62.67|60.27|0
1719561000000|2024-06-28 07:50:00|62.79|60.39|62.82|60.42|62.85|60.45|62.73|60.33|0
1719561300000|2024-06-28 07:55:00|62.8|60.4|62.81|60.41|62.81|60.41|62.66|60.26|0
1719561600000|2024-06-28 08:00:00|62.88|60.48|62.81|60.41|62.88|60.48|62.72|60.32|0
1719561900000|2024-06-28 08:05:00|62.84|60.44|63.03|60.63|63.06|60.66|62.81|60.41|0
1719562200000|2024-06-28 08:10:00|63.06|60.66|62.99|60.59|63.09|60.69|62.9|60.5|0
1719562500000|2024-06-28 08:15:00|62.96|60.56|62.84|60.44|63.03|60.63|62.81|60.41|0
1719562800000|2024-06-28 08:20:00|62.87|60.47|62.78|60.38|62.89|60.49|62.75|60.35|0
1719563100000|2024-06-28 08:25:00|62.81|60.41|62.59|60.19|62.81|60.41|62.56|60.16|0
1719563400000|2024-06-28 08:30:00|62.56|60.16|62.62|60.22|62.65|60.25|62.5|60.1|0
1719563700000|2024-06-28 08:35:00|62.59|60.19|62.47|60.07|62.59|60.19|62.47|60.07|0
1719564000000|2024-06-28 08:40:00|62.44|60.04|62.47|60.07|62.47|60.07|62.32|59.92|0
1719564300000|2024-06-28 08:45:00|62.44|60.04|62.5|60.1|62.56|60.16|62.44|60.04|0
1719564600000|2024-06-28 08:50:00|62.47|60.07|62.37|59.97|62.5|60.1|62.34|59.94|0
1719564900000|2024-06-28 08:55:00|62.4|60|62.36|59.96|62.5|60.1|62.34|59.94|0
1719565200000|2024-06-28 09:00:00|62.37|59.97|62.19|59.79|62.37|59.97|62.19|59.79|0
1719565500000|2024-06-28 09:05:00|62.16|59.76|62.22|59.82|62.28|59.88|62.16|59.76|0
1719565800000|2024-06-28 09:10:00|62.25|59.85|62.25|59.85|62.31|59.91|62.25|59.85|0
1719566100000|2024-06-28 09:15:00|62.28|59.88|62.19|59.79|62.28|59.88|62.19|59.79|0
1719566400000|2024-06-28 09:20:00|62.15|59.75|62.09|59.69|62.19|59.79|61.97|59.57|0
1719566700000|2024-06-28 09:25:00|62.12|59.72|62.06|59.66|62.12|59.72|62.03|59.63|0
1719567000000|2024-06-28 09:30:00|62.09|59.69|62.15|59.75|62.15|59.75|62|59.6|0
1719567300000|2024-06-28 09:35:00|62.18|59.78|61.95|59.55|62.18|59.78|61.94|59.54|0
1719567600000|2024-06-28 09:40:00|61.97|59.57|61.91|59.51|61.97|59.57|61.88|59.48|0
1719567900000|2024-06-28 09:45:00|61.88|59.48|61.91|59.51|61.97|59.57|61.85|59.45|0
1719568200000|2024-06-28 09:50:00|61.94|59.54|61.96|59.56|62.03|59.63|61.91|59.51|0
1719568500000|2024-06-28 09:55:00|61.93|59.53|62.02|59.62|62.02|59.62|61.9|59.5|0
1719568800000|2024-06-28 10:00:00|62.05|59.65|62.05|59.65|62.11|59.71|61.98|59.58|0
1719569100000|2024-06-28 10:05:00|62.02|59.62|62.05|59.65|62.08|59.68|61.99|59.59|0
1719569400000|2024-06-28 10:10:00|62.02|59.62|62.14|59.74|62.14|59.74|62.02|59.62|0
1719569700000|2024-06-28 10:15:00|62.16|59.76|62.23|59.83|62.29|59.89|62.08|59.68|0
1719570000000|2024-06-28 10:20:00|62.26|59.86|62.06|59.66|62.26|59.86|62.05|59.65|0
1719570300000|2024-06-28 10:25:00|62.05|59.65|62.11|59.71|62.14|59.74|62.02|59.62|0
1719570600000|2024-06-28 10:30:00|62.08|59.68|62.11|59.71|62.17|59.77|62.02|59.62|0
1719570900000|2024-06-28 10:35:00|62.14|59.74|62.04|59.64|62.14|59.74|62.01|59.61|0
1719571200000|2024-06-28 10:40:00|62.07|59.67|61.92|59.52|62.07|59.67|61.92|59.52|0
1719571500000|2024-06-28 10:45:00|61.95|59.55|61.95|59.55|62.04|59.64|61.94|59.54|0
1719571800000|2024-06-28 10:50:00|61.92|59.52|61.89|59.49|61.95|59.55|61.86|59.46|0
1719572100000|2024-06-28 10:55:00|61.87|59.47|61.92|59.52|61.95|59.55|61.87|59.47|0
1719572400000|2024-06-28 11:00:00|61.89|59.49|61.95|59.55|62.04|59.64|61.89|59.49|0
1719572700000|2024-06-28 11:05:00|61.93|59.53|62.04|59.64|62.1|59.7|61.92|59.52|0
1719573000000|2024-06-28 11:10:00|62.07|59.67|62.01|59.61|62.07|59.67|62.01|59.61|0
1719573300000|2024-06-28 11:15:00|62.04|59.64|62|59.6|62.07|59.67|61.97|59.57|0
1719573600000|2024-06-28 11:20:00|62.02|59.62|62.12|59.72|62.19|59.79|62|59.6|0
1719573900000|2024-06-28 11:25:00|62.09|59.69|62.15|59.75|62.28|59.88|62.09|59.69|0
1719574200000|2024-06-28 11:30:00|62.18|59.78|62.09|59.69|62.24|59.84|62.03|59.63|0
1719574500000|2024-06-28 11:35:00|62.06|59.66|62.03|59.63|62.15|59.75|62|59.6|0
1719574800000|2024-06-28 11:40:00|62.06|59.66|62.1|59.7|62.12|59.72|62.03|59.63|0
1719575100000|2024-06-28 11:45:00|62.09|59.69|62.12|59.72|62.12|59.72|62.06|59.66|0
1719575400000|2024-06-28 11:50:00|62.15|59.75|62.12|59.72|62.18|59.78|62.12|59.72|0
1719575700000|2024-06-28 11:55:00|62.15|59.75|62.09|59.69|62.18|59.78|62.09|59.69|0
1719576000000|2024-06-28 12:00:00|62.08|59.68|62.17|59.77|62.27|59.87|62.08|59.68|0
1719576300000|2024-06-28 12:05:00|62.14|59.74|62.14|59.74|62.26|59.86|62.11|59.71|0
1719576600000|2024-06-28 12:10:00|62.16|59.76|61.99|59.59|62.23|59.83|61.99|59.59|0
1719576900000|2024-06-28 12:15:00|61.96|59.56|61.75|59.35|61.99|59.59|61.75|59.35|0
1719577200000|2024-06-28 12:20:00|61.73|59.33|61.9|59.5|61.96|59.56|61.7|59.3|0
1719577500000|2024-06-28 12:25:00|61.88|59.48|61.82|59.42|61.9|59.5|61.72|59.32|0
1719577800000|2024-06-28 12:30:00|61.87|59.47|61.83|59.43|62.32|59.92|61.26|58.86|0
1719578100000|2024-06-28 12:35:00|61.8|59.4|62.11|59.71|62.26|59.86|61.74|59.34|0
1719578400000|2024-06-28 12:40:00|62.14|59.74|62.56|60.16|62.9|60.5|62.11|59.71|0
1719578700000|2024-06-28 12:45:00|62.53|60.13|62.86|60.46|62.86|60.46|62.47|60.07|0
1719579000000|2024-06-28 12:50:00|62.9|60.5|63.02|60.62|63.08|60.68|62.8|60.4|0
1719579300000|2024-06-28 12:55:00|63.05|60.65|63.08|60.68|63.23|60.83|62.92|60.52|0
1719579600000|2024-06-28 13:00:00|63.11|60.71|63.17|60.77|63.51|61.11|62.92|60.52|0
1719579900000|2024-06-28 13:05:00|63.23|60.83|63.2|60.8|63.35|60.95|62.95|60.55|0
1719580200000|2024-06-28 13:10:00|63.18|60.78|62.95|60.55|63.18|60.78|62.83|60.43|0
1719580500000|2024-06-28 13:15:00|62.98|60.58|63.38|60.98|63.5|61.1|62.98|60.58|0
1719580800000|2024-06-28 13:20:00|63.41|61.01|63.53|61.13|63.56|61.16|63.35|60.95|0
1719581100000|2024-06-28 13:25:00|63.5|61.1|63.56|61.16|63.87|61.47|63.43|61.03|0
1719581400000|2024-06-28 13:30:00|63.59|61.19|63.19|60.79|64.12|61.72|63.16|60.76|0
1719581700000|2024-06-28 13:35:00|63.16|60.76|62.67|60.27|63.16|60.76|62.61|60.21|0
1719582000000|2024-06-28 13:40:00|62.64|60.24|62.64|60.24|62.94|60.54|62.58|60.18|0
1719582300000|2024-06-28 13:45:00|62.61|60.21|62.48|60.08|62.88|60.48|62.42|60.02|0
1719582600000|2024-06-28 13:50:00|62.42|60.02|62.36|59.96|62.45|60.05|62.18|59.78|0
1719582900000|2024-06-28 13:55:00|62.42|60.02|62.42|60.02|62.51|60.11|62.3|59.9|0
1719583200000|2024-06-28 14:00:00|62.1|59.7|60.59|58.19|62.1|59.7|60.59|58.19|0
1719583500000|2024-06-28 14:05:00|60.65|58.25|61.57|59.17|61.69|59.29|60.26|57.86|0
1719583800000|2024-06-28 14:10:00|61.54|59.14|61.16|58.76|61.57|59.17|61.04|58.64|0
1719584100000|2024-06-28 14:15:00|61.07|58.67|62.05|59.65|62.14|59.74|61.04|58.64|0
1719584400000|2024-06-28 14:20:00|62.11|59.71|61.6|59.2|62.14|59.74|61.33|58.93|0
1719584700000|2024-06-28 14:25:00|61.54|59.14|61.9|59.5|62.02|59.62|61.3|58.9|0
1719585000000|2024-06-28 14:30:00|61.93|59.53|61.42|59.02|61.93|59.53|61.27|58.87|0
1719585300000|2024-06-28 14:35:00|61.45|59.05|61.86|59.46|61.93|59.53|61.42|59.02|0
1719585600000|2024-06-28 14:40:00|61.92|59.52|62.01|59.61|62.5|60.1|61.83|59.43|0
1719585900000|2024-06-28 14:45:00|62.04|59.64|61.74|59.34|62.13|59.73|61.65|59.25|0
1719586200000|2024-06-28 14:50:00|61.77|59.37|62.73|60.33|62.74|60.34|61.62|59.22|0
1719586500000|2024-06-28 14:55:00|62.8|60.4|61.96|59.56|63.5|61.1|61.96|59.56|0
1719586800000|2024-06-28 15:00:00|62.02|59.62|62.94|60.54|63.27|60.87|62.02|59.62|0
1719587100000|2024-06-28 15:05:00|62.97|60.57|63.43|61.03|63.67|61.27|62.75|60.35|0
1719587400000|2024-06-28 15:10:00|63.46|61.06|63.27|60.87|63.55|61.15|63.06|60.66|0
1719587700000|2024-06-28 15:15:00|63.33|60.93|63.12|60.72|63.42|61.02|63.05|60.65|0
1719588000000|2024-06-28 15:20:00|63.08|60.68|62.72|60.32|63.12|60.72|62.59|60.19|0
1719588300000|2024-06-28 15:25:00|62.78|60.38|63.14|60.74|63.64|61.24|62.75|60.35|0
1719588600000|2024-06-28 15:30:00|63.17|60.77|62.77|60.37|63.27|60.87|62.74|60.34|0
1719588900000|2024-06-28 15:35:00|62.74|60.34|62.59|60.19|63.23|60.83|62.59|60.19|0
1719589200000|2024-06-28 15:40:00|62.56|60.16|63.11|60.71|63.32|60.92|62.53|60.13|0
1719589500000|2024-06-28 15:45:00|63.08|60.68|63.23|60.83|63.29|60.89|62.96|60.56|0
1719589800000|2024-06-28 15:50:00|63.17|60.77|63.2|60.8|63.32|60.92|62.86|60.46|0
1719590100000|2024-06-28 15:55:00|63.23|60.83|63.17|60.77|63.38|60.98|63.08|60.68|0
1719590400000|2024-06-28 16:00:00|63.2|60.8|63.41|61.01|63.5|61.1|63.04|60.64|0
1719590700000|2024-06-28 16:05:00|63.38|60.98|64.22|61.82|64.37|61.97|63.38|60.98|0
1719591000000|2024-06-28 16:10:00|64.28|61.88|64.37|61.97|64.68|62.28|64.25|61.85|0
1719591300000|2024-06-28 16:15:00|64.28|61.88|64.75|62.35|65.06|62.66|64.21|61.81|0
1719591600000|2024-06-28 16:20:00|64.62|62.22|64.52|62.12|64.97|62.57|64.43|62.03|0
1719591900000|2024-06-28 16:25:00|64.56|62.16|64.12|61.72|64.56|62.16|63.99|61.59|0
1719592200000|2024-06-28 16:30:00|64.15|61.75|64.52|62.12|64.77|62.37|63.93|61.53|0
1719592500000|2024-06-28 16:35:00|64.62|62.22|65.56|63.16|65.56|63.16|64.55|62.15|0
1719592800000|2024-06-28 16:40:00|65.59|63.19|65.18|62.78|65.94|63.54|65.18|62.78|0
1719593100000|2024-06-28 16:45:00|65.21|62.81|63.61|61.21|65.65|63.25|63.42|61.02|0
1719593400000|2024-06-28 16:50:00|63.58|61.18|63.52|61.12|63.83|61.43|63.42|61.02|0
1719593700000|2024-06-28 16:55:00|63.55|61.15|63.3|60.9|63.64|61.24|63.23|60.83|0
1719594000000|2024-06-28 17:00:00|63.39|60.99|63.48|61.08|63.7|61.3|63.3|60.9|0
1719594300000|2024-06-28 17:05:00|63.51|61.11|62.64|60.24|63.51|61.11|62.64|60.24|0
1719594600000|2024-06-28 17:10:00|62.66|60.26|62.67|60.27|62.92|60.52|62.58|60.18|0
1719594900000|2024-06-28 17:15:00|62.71|60.31|62.7|60.3|62.8|60.4|62.64|60.24|0
1719595200000|2024-06-28 17:20:00|62.73|60.33|62.6|60.2|62.77|60.37|62.46|60.06|0
1719595500000|2024-06-28 17:25:00|62.64|60.24|63.32|60.92|63.32|60.92|62.58|60.18|0
1719595800000|2024-06-28 17:30:00|63.35|60.95|63.6|61.2|63.63|61.23|63.1|60.7|0
1719596100000|2024-06-28 17:35:00|63.57|61.17|63.35|60.95|63.63|61.23|63.32|60.92|0
1719596400000|2024-06-28 17:40:00|63.38|60.98|63.72|61.32|63.85|61.45|63.32|60.92|0
1719596700000|2024-06-28 17:45:00|63.75|61.35|63.69|61.29|63.81|61.41|63.53|61.13|0
1719597000000|2024-06-28 17:50:00|63.63|61.23|63.66|61.26|63.78|61.38|63.44|61.04|0
1719597300000|2024-06-28 17:55:00|63.69|61.29|63.62|61.22|63.84|61.44|63.59|61.19|0
1719597600000|2024-06-28 18:00:00|63.69|61.29|63.16|60.76|63.87|61.47|63.16|60.76|0
1719597900000|2024-06-28 18:05:00|63.22|60.82|63.25|60.85|63.56|61.16|63.22|60.82|0
1719598200000|2024-06-28 18:10:00|63.22|60.82|63.06|60.66|63.37|60.97|63.05|60.65|0
1719598500000|2024-06-28 18:15:00|63.03|60.63|63.28|60.88|63.31|60.91|62.94|60.54|0
1719598800000|2024-06-28 18:20:00|63.31|60.91|64.34|61.94|64.59|62.19|63.31|60.91|0
1719599100000|2024-06-28 18:25:00|64.28|61.88|64.43|62.03|64.43|62.03|63.77|61.37|0
1719599400000|2024-06-28 18:30:00|64.46|62.06|64.4|62|64.59|62.19|64.31|61.91|0
1719599700000|2024-06-28 18:35:00|64.43|62.03|64.52|62.12|64.56|62.16|64.12|61.72|0
1719600000000|2024-06-28 18:40:00|64.56|62.16|64.62|62.22|64.68|62.28|64.18|61.78|0
1719600300000|2024-06-28 18:45:00|64.65|62.25|64.9|62.5|64.93|62.53|64.52|62.12|0
1719600600000|2024-06-28 18:50:00|64.93|62.53|64.71|62.31|64.93|62.53|64.49|62.09|0
1719600900000|2024-06-28 18:55:00|64.68|62.28|64.74|62.34|64.87|62.47|64.58|62.18|0
1719601200000|2024-06-28 19:00:00|64.84|62.44|65.03|62.63|65.15|62.75|64.68|62.28|0
1719601500000|2024-06-28 19:05:00|65.12|62.72|64.93|62.53|65.22|62.82|64.93|62.53|0
1719601800000|2024-06-28 19:10:00|64.9|62.5|65.21|62.81|65.34|62.94|64.9|62.5|0
1719602100000|2024-06-28 19:15:00|65.18|62.78|64.93|62.53|65.31|62.91|64.93|62.53|0
1719602400000|2024-06-28 19:20:00|64.96|62.56|64.89|62.49|65.18|62.78|64.77|62.37|0
1719602700000|2024-06-28 19:25:00|64.86|62.46|64.27|61.87|65.12|62.72|64.11|61.71|0
1719603000000|2024-06-28 19:30:00|64.3|61.9|65.57|63.17|66.68|64.28|64.14|61.74|0
1719603300000|2024-06-28 19:35:00|65.54|63.14|63.81|61.41|65.54|63.14|63.74|61.34|0
1719603600000|2024-06-28 19:40:00|63.96|61.56|63.29|60.89|63.96|61.56|62.7|60.3|0
1719603900000|2024-06-28 19:45:00|63.36|60.96|63.23|60.83|63.58|61.18|62.92|60.52|0
1719604200000|2024-06-28 19:50:00|63.54|61.14|63.76|61.36|63.86|61.46|62.73|60.33|0
1719604500000|2024-06-28 19:55:00|63.64|61.24|64.71|62.31|64.75|62.35|63.32|60.92|0
1719604800000|2024-06-28 20:00:00|64.49|62.09|63.76|61.36|64.49|62.09|63.51|61.11|0
1719605100000|2024-06-28 20:05:00|63.67|61.27|63.07|60.67|63.73|61.33|63.04|60.64|0
1719605400000|2024-06-28 20:10:00|63.04|60.64|63.22|60.82|63.35|60.95|62.97|60.57|0
1719793500000|2024-07-01 00:25:00|64.96|62.56|64.98|62.58|64.99|62.59|64.93|62.53|0
1719793800000|2024-07-01 00:30:00|64.96|62.56|64.87|62.47|65.02|62.62|64.87|62.47|0
1719794100000|2024-07-01 00:35:00|64.9|62.5|64.83|62.43|64.94|62.54|64.8|62.4|0
1719794400000|2024-07-01 00:40:00|64.86|62.46|64.83|62.43|64.86|62.46|64.82|62.42|0
1719794700000|2024-07-01 00:45:00|64.86|62.46|64.96|62.56|65.02|62.62|64.85|62.45|0
1719795000000|2024-07-01 00:50:00|64.99|62.59|64.97|62.57|65.05|62.65|64.96|62.56|0
1719795300000|2024-07-01 00:55:00|64.96|62.56|64.76|62.36|64.99|62.59|64.76|62.36|0
1719795600000|2024-07-01 01:00:00|64.75|62.35|64.83|62.43|64.89|62.49|64.75|62.35|0
1719795900000|2024-07-01 01:05:00|64.81|62.41|64.73|62.33|64.81|62.41|64.67|62.27|0
1719796200000|2024-07-01 01:10:00|64.76|62.36|64.76|62.36|64.76|62.36|64.7|62.3|0
1719796500000|2024-07-01 01:15:00|64.79|62.39|64.81|62.41|64.85|62.45|64.76|62.36|0
1719796800000|2024-07-01 01:20:00|64.82|62.42|64.69|62.29|64.82|62.42|64.69|62.29|0
1719797100000|2024-07-01 01:25:00|64.66|62.26|64.82|62.42|64.82|62.42|64.63|62.23|0
1719797400000|2024-07-01 01:30:00|64.79|62.39|64.72|62.32|64.79|62.39|64.63|62.23|0
1719797700000|2024-07-01 01:35:00|64.69|62.29|64.75|62.35|64.79|62.39|64.63|62.23|0
1719798000000|2024-07-01 01:40:00|64.79|62.39|64.72|62.32|64.82|62.42|64.72|62.32|0
1719798300000|2024-07-01 01:45:00|64.69|62.29|64.85|62.45|64.85|62.45|64.66|62.26|0
1719798600000|2024-07-01 01:50:00|64.81|62.41|64.81|62.41|64.85|62.45|64.81|62.41|0
1719798900000|2024-07-01 01:55:00|64.84|62.44|64.65|62.25|64.84|62.44|64.65|62.25|0
1719799200000|2024-07-01 02:00:00|64.69|62.29|64.59|62.19|64.72|62.32|64.53|62.13|0
1719799500000|2024-07-01 02:05:00|64.62|62.22|64.56|62.16|64.68|62.28|64.56|62.16|0
1719799800000|2024-07-01 02:10:00|64.52|62.12|64.59|62.19|64.62|62.22|64.52|62.12|0
1719800100000|2024-07-01 02:15:00|64.56|62.16|64.59|62.19|64.62|62.22|64.55|62.15|0
1719800400000|2024-07-01 02:20:00|64.62|62.22|64.55|62.15|64.65|62.25|64.55|62.15|0
1719800700000|2024-07-01 02:25:00|64.52|62.12|64.55|62.15|64.63|62.23|64.46|62.06|0
1719801000000|2024-07-01 02:30:00|64.52|62.12|64.46|62.06|64.54|62.14|64.42|62.02|0
1719801300000|2024-07-01 02:35:00|64.42|62.02|64.42|62.02|64.46|62.06|64.42|62.02|0
1719801600000|2024-07-01 02:40:00|64.45|62.05|64.45|62.05|64.45|62.05|64.45|62.05|0
1719801900000|2024-07-01 02:45:00|64.44|62.04|64.51|62.11|64.55|62.15|64.44|62.04|0
1719802200000|2024-07-01 02:50:00|64.48|62.08|64.51|62.11|64.51|62.11|64.48|62.08|0
1719802500000|2024-07-01 02:55:00|64.54|62.14|64.61|62.21|64.61|62.21|64.54|62.14|0
1719802800000|2024-07-01 03:00:00|64.58|62.18|64.51|62.11|64.58|62.18|64.51|62.11|0
1719803100000|2024-07-01 03:05:00|64.54|62.14|64.51|62.11|64.54|62.14|64.51|62.11|0
1719803400000|2024-07-01 03:10:00|64.48|62.08|64.48|62.08|64.48|62.08|64.38|61.98|0
1719803700000|2024-07-01 03:15:00|64.51|62.11|64.51|62.11|64.54|62.14|64.48|62.08|0
1719804000000|2024-07-01 03:20:00|64.48|62.08|64.6|62.2|64.6|62.2|64.48|62.08|0
1719804300000|2024-07-01 03:25:00|64.59|62.19|64.57|62.17|64.63|62.23|64.55|62.15|0
1719804600000|2024-07-01 03:30:00|64.55|62.15|64.69|62.29|64.69|62.29|64.55|62.15|0
1719804900000|2024-07-01 03:35:00|64.71|62.31|64.63|62.23|64.76|62.36|64.6|62.2|0
1719805200000|2024-07-01 03:40:00|64.6|62.2|64.6|62.2|64.63|62.23|64.5|62.1|0
1719805500000|2024-07-01 03:45:00|64.56|62.16|64.56|62.16|64.59|62.19|64.53|62.13|0
1719805800000|2024-07-01 03:50:00|64.59|62.19|64.56|62.16|64.59|62.19|64.53|62.13|0
1719806100000|2024-07-01 03:55:00|64.53|62.13|64.59|62.19|64.64|62.24|64.53|62.13|0
1719806400000|2024-07-01 04:00:00|64.62|62.22|64.68|62.28|64.72|62.32|64.62|62.22|0
1719806700000|2024-07-01 04:05:00|64.65|62.25|64.68|62.28|64.75|62.35|64.65|62.25|0
1719807000000|2024-07-01 04:10:00|64.72|62.32|64.62|62.22|64.75|62.35|64.62|62.22|0
1719807300000|2024-07-01 04:15:00|64.65|62.25|64.65|62.25|64.68|62.28|64.62|62.22|0
1719807600000|2024-07-01 04:20:00|64.63|62.23|64.65|62.25|64.65|62.25|64.62|62.22|0
1719807900000|2024-07-01 04:25:00|64.63|62.23|64.74|62.34|64.74|62.34|64.62|62.22|0
1719808200000|2024-07-01 04:30:00|64.71|62.31|64.74|62.34|64.74|62.34|64.68|62.28|0
1719808500000|2024-07-01 04:35:00|64.73|62.33|64.77|62.37|64.83|62.43|64.71|62.31|0
1719808800000|2024-07-01 04:40:00|64.8|62.4|64.83|62.43|64.86|62.46|64.77|62.37|0
1719809100000|2024-07-01 04:45:00|64.86|62.46|64.93|62.53|64.99|62.59|64.8|62.4|0
1719809400000|2024-07-01 04:50:00|64.96|62.56|64.96|62.56|64.99|62.59|64.89|62.49|0
1719809700000|2024-07-01 04:55:00|64.99|62.59|64.89|62.49|64.99|62.59|64.89|62.49|0
1719810000000|2024-07-01 05:00:00|64.92|62.52|64.86|62.46|64.96|62.56|64.86|62.46|0
1719810300000|2024-07-01 05:05:00|64.83|62.43|64.73|62.33|64.86|62.46|64.73|62.33|0
1719810600000|2024-07-01 05:10:00|64.7|62.3|64.67|62.27|64.73|62.33|64.6|62.2|0
1719810900000|2024-07-01 05:15:00|64.7|62.3|64.67|62.27|64.76|62.36|64.67|62.27|0
1719811200000|2024-07-01 05:20:00|64.63|62.23|64.54|62.14|64.7|62.3|64.51|62.11|0
1719811500000|2024-07-01 05:25:00|64.51|62.11|64.47|62.07|64.6|62.2|64.47|62.07|0
1719811800000|2024-07-01 05:30:00|64.44|62.04|64.44|62.04|64.47|62.07|64.38|61.98|0
1719812100000|2024-07-01 05:35:00|64.46|62.06|64.35|61.95|64.47|62.07|64.31|61.91|0
1719812400000|2024-07-01 05:40:00|64.38|61.98|64.34|61.94|64.38|61.98|64.31|61.91|0
1719812700000|2024-07-01 05:45:00|64.38|61.98|64.34|61.94|64.44|62.04|64.34|61.94|0
1719813000000|2024-07-01 05:50:00|64.37|61.97|64.31|61.91|64.41|62.01|64.28|61.88|0
1719813300000|2024-07-01 05:55:00|64.33|61.93|64.28|61.88|64.34|61.94|64.25|61.85|0
1719813600000|2024-07-01 06:00:00|64.25|61.85|64.15|61.75|64.25|61.85|64.09|61.69|0
1719813900000|2024-07-01 06:05:00|64.12|61.72|64.24|61.84|64.24|61.84|64.09|61.69|0
1719814200000|2024-07-01 06:10:00|64.23|61.83|64.21|61.81|64.24|61.84|64.12|61.72|0
1719814500000|2024-07-01 06:15:00|64.18|61.78|64.05|61.65|64.24|61.84|64.05|61.65|0
1719814800000|2024-07-01 06:20:00|64.02|61.62|64.05|61.65|64.15|61.75|64.01|61.61|0
1719815100000|2024-07-01 06:25:00|64.02|61.62|64.11|61.71|64.14|61.74|63.99|61.59|0
1719815400000|2024-07-01 06:30:00|64.14|61.74|64.05|61.65|64.14|61.74|63.99|61.59|0
1719815700000|2024-07-01 06:35:00|64.08|61.68|64.14|61.74|64.14|61.74|64.05|61.65|0
1719816000000|2024-07-01 06:40:00|64.11|61.71|64.3|61.9|64.36|61.96|64.11|61.71|0
1719816300000|2024-07-01 06:45:00|64.27|61.87|64.2|61.8|64.36|61.96|64.2|61.8|0
1719816600000|2024-07-01 06:50:00|64.17|61.77|64.12|61.72|64.22|61.82|64.08|61.68|0
1719816900000|2024-07-01 06:55:00|64.14|61.74|64.23|61.83|64.23|61.83|64.07|61.67|0
1719817200000|2024-07-01 07:00:00|64.14|61.74|64.01|61.61|64.2|61.8|63.95|61.55|0
1719817500000|2024-07-01 07:05:00|64.04|61.64|64.07|61.67|64.29|61.89|64.01|61.61|0
1719817800000|2024-07-01 07:10:00|64.04|61.64|64.07|61.67|64.13|61.73|63.98|61.58|0
1719818100000|2024-07-01 07:15:00|64.04|61.64|64.35|61.95|64.35|61.95|64.04|61.64|0
1719818400000|2024-07-01 07:20:00|64.32|61.92|64.71|61.71|64.71|61.98|64.22|61.57|0
1719818700000|2024-07-01 07:25:00|64.68|61.68|64.93|61.93|64.93|61.93|64.68|61.68|0
1719819000000|2024-07-01 07:30:00|64.96|61.96|64.99|61.99|65.06|62.06|64.81|61.81|0
1719819300000|2024-07-01 07:35:00|65.03|62.03|65.15|62.15|65.25|62.25|65.03|62.03|0
1719819600000|2024-07-01 07:40:00|65.18|62.18|65.44|62.44|65.53|62.53|65.18|62.18|0
1719819900000|2024-07-01 07:45:00|65.47|62.47|65.34|62.34|65.5|62.5|65.12|62.12|0
1719820200000|2024-07-01 07:50:00|65.37|62.37|65.69|62.69|65.78|62.78|65.34|62.34|0
1719820500000|2024-07-01 07:55:00|65.75|62.75|66.15|62.55|66.5|62.9|65.75|62.52|0
1719820800000|2024-07-01 08:00:00|66.11|62.51|66.02|62.42|66.15|62.55|65.83|62.23|0
1719821100000|2024-07-01 08:05:00|65.99|62.39|65.51|61.91|65.99|62.39|65.51|61.91|0
1719821400000|2024-07-01 08:10:00|65.48|61.88|65.76|62.16|65.79|62.19|65.48|61.88|0
1719821700000|2024-07-01 08:15:00|65.74|62.14|65.17|62.17|65.79|62.49|65.14|62.1|0
1719822000000|2024-07-01 08:20:00|65.14|62.14|65.3|62.3|65.33|62.33|65.08|62.08|0
1719822300000|2024-07-01 08:25:00|65.27|62.27|65.17|62.17|65.3|62.3|65.14|62.14|0
1719822600000|2024-07-01 08:30:00|65.14|62.14|65.26|62.26|65.26|62.26|64.92|61.92|0
1719822900000|2024-07-01 08:35:00|65.3|62.3|66.03|63.03|66.03|63.03|65.26|62.26|0
1719823200000|2024-07-01 08:40:00|66.06|63.06|66.19|63.19|66.38|63.38|66.06|63.06|0
1719823500000|2024-07-01 08:45:00|66.16|63.16|65.99|62.99|66.19|63.19|65.71|62.71|0
1719823800000|2024-07-01 08:50:00|65.98|62.98|65.96|62.96|66.03|63.03|65.8|62.8|0
1719824100000|2024-07-01 08:55:00|65.99|62.99|66.22|63.22|66.22|63.22|65.86|62.86|0
1719824400000|2024-07-01 09:00:00|66.18|63.18|65.98|63.58|66.28|63.68|65.92|63.15|0
1719824700000|2024-07-01 09:05:00|66|63.6|66.17|63.77|66.3|63.9|65.85|63.45|0
1719825000000|2024-07-01 09:10:00|66.2|63.8|66.33|63.93|66.46|64.06|66.12|63.72|0
1719825300000|2024-07-01 09:15:00|66.3|63.9|66.07|63.67|66.33|63.93|65.94|63.54|0
1719825600000|2024-07-01 09:20:00|66.1|63.7|66.23|63.83|66.23|63.83|66.01|63.61|0
1719825900000|2024-07-01 09:25:00|66.26|63.86|66.26|63.86|66.39|63.99|66.1|63.7|0
1719826200000|2024-07-01 09:30:00|66.28|63.88|65.78|63.38|66.3|63.9|65.78|63.38|0
1719826500000|2024-07-01 09:35:00|65.81|63.41|65.57|63.17|65.91|63.51|65.52|63.12|0
1719826800000|2024-07-01 09:40:00|65.58|63.18|65.74|63.34|65.78|63.38|65.55|63.15|0
1719827100000|2024-07-01 09:45:00|65.78|63.38|65.77|63.37|66.03|63.63|65.71|63.31|0
1719827400000|2024-07-01 09:50:00|65.79|63.39|65.64|63.24|65.85|63.45|65.64|63.24|0
1719827700000|2024-07-01 09:55:00|65.68|63.28|65.58|63.18|65.71|63.31|65.48|63.08|0
1719828000000|2024-07-01 10:00:00|65.55|63.15|65.32|62.92|65.58|63.18|65.29|62.89|0
1719828300000|2024-07-01 10:05:00|65.35|62.95|65.32|62.92|65.45|63.05|65.26|62.86|0
1719828600000|2024-07-01 10:10:00|65.34|62.94|65.38|62.98|65.45|63.05|65.29|62.89|0
1719828900000|2024-07-01 10:15:00|65.35|62.95|65.54|63.14|65.57|63.17|65.35|62.95|0
1719829200000|2024-07-01 10:20:00|65.57|63.17|65.41|63.01|65.64|63.24|65.29|62.89|0
1719829500000|2024-07-01 10:25:00|65.45|63.05|65.52|63.12|65.64|63.24|65.45|63.05|0
1719829800000|2024-07-01 10:30:00|65.54|63.14|65.67|63.27|65.67|63.27|65.54|63.14|0
1719830100000|2024-07-01 10:35:00|65.63|63.23|65.67|63.27|65.76|63.36|65.63|63.23|0
1719830400000|2024-07-01 10:40:00|65.7|63.3|65.44|63.04|65.7|63.3|65.41|63.01|0
1719830700000|2024-07-01 10:45:00|65.47|63.07|65.37|62.97|65.5|63.1|65.34|62.94|0
1719831000000|2024-07-01 10:50:00|65.34|62.94|65.09|62.69|65.37|62.97|65.09|62.69|0
1719831300000|2024-07-01 10:55:00|65.12|62.72|65.12|62.72|65.18|62.78|65.02|62.62|0
1719831600000|2024-07-01 11:00:00|65.15|62.75|65.18|62.78|65.21|62.81|65.05|62.65|0
1719831900000|2024-07-01 11:05:00|65.21|62.81|65.08|62.68|65.21|62.81|64.99|62.59|0
1719832200000|2024-07-01 11:10:00|65.05|62.65|64.89|62.49|65.08|62.68|64.83|62.43|0
1719832500000|2024-07-01 11:15:00|64.86|62.46|64.73|62.33|64.89|62.49|64.7|62.3|0
1719832800000|2024-07-01 11:20:00|64.79|62.39|64.79|62.39|64.92|62.52|64.79|62.39|0
1719833100000|2024-07-01 11:25:00|64.76|62.36|64.92|62.52|64.92|62.52|64.76|62.36|0
1719833400000|2024-07-01 11:30:00|64.89|62.49|64.73|62.33|64.92|62.52|64.7|62.3|0
1719833700000|2024-07-01 11:35:00|64.76|62.36|64.6|62.2|64.76|62.36|64.51|62.11|0
1719834000000|2024-07-01 11:40:00|64.57|62.17|64.69|62.29|64.82|62.42|64.54|62.14|0
1719834300000|2024-07-01 11:45:00|64.72|62.32|64.72|62.32|64.79|62.39|64.66|62.26|0
1719834600000|2024-07-01 11:50:00|64.76|62.36|64.72|62.32|64.76|62.36|64.56|62.16|0
1719834900000|2024-07-01 11:55:00|64.69|62.29|64.59|62.19|64.69|62.29|64.53|62.13|0
1719835200000|2024-07-01 12:00:00|64.63|62.23|64.5|62.1|64.66|62.26|64.5|62.1|0
1719835500000|2024-07-01 12:05:00|64.47|62.07|64.66|62.26|64.66|62.26|64.31|61.91|0
1719835800000|2024-07-01 12:10:00|64.62|62.22|64.72|62.32|64.81|62.41|64.62|62.22|0
1719836100000|2024-07-01 12:15:00|64.75|62.35|64.59|62.19|64.78|62.38|64.56|62.16|0
1719836400000|2024-07-01 12:20:00|64.57|62.17|64.43|62.03|64.68|62.28|64.4|62|0
1719836700000|2024-07-01 12:25:00|64.46|62.06|64.62|62.22|64.62|62.22|64.4|62|0
1719837000000|2024-07-01 12:30:00|64.65|62.25|64.62|62.22|64.74|62.34|64.52|62.12|0
1719837300000|2024-07-01 12:35:00|64.59|62.19|64.96|62.56|65|62.6|64.52|62.12|0
1719837600000|2024-07-01 12:40:00|65|62.6|65.03|62.63|65.22|62.82|64.93|62.53|0
1719837900000|2024-07-01 12:45:00|65.06|62.66|65.03|62.63|65.09|62.69|64.84|62.44|0
1719838200000|2024-07-01 12:50:00|64.99|62.59|64.71|62.31|65.03|62.63|64.68|62.28|0
1719838500000|2024-07-01 12:55:00|64.74|62.34|64.74|62.34|64.74|62.34|64.55|62.15|0
1719838800000|2024-07-01 13:00:00|64.71|62.31|64.61|62.21|64.71|62.31|64.48|62.08|0
1719839100000|2024-07-01 13:05:00|64.58|62.18|65.05|62.65|65.08|62.68|64.58|62.18|0
1719839400000|2024-07-01 13:10:00|65.02|62.62|65.27|62.87|65.27|62.87|64.99|62.59|0
1719839700000|2024-07-01 13:15:00|65.31|62.91|65.14|62.74|65.46|63.06|65.11|62.71|0
1719840000000|2024-07-01 13:20:00|65.11|62.71|65.08|62.68|65.14|62.74|64.95|62.55|0
1719840300000|2024-07-01 13:25:00|65.11|62.71|64.38|61.98|65.18|62.78|64.35|61.95|0
1719840600000|2024-07-01 13:30:00|64.35|61.95|64.54|62.14|64.89|62.49|64.13|61.73|0
1719840900000|2024-07-01 13:35:00|64.51|62.11|64.66|62.26|64.82|62.42|64.38|61.98|0
1719841200000|2024-07-01 13:40:00|64.76|62.36|65.11|62.71|65.2|62.8|64.63|62.23|0
1719841500000|2024-07-01 13:45:00|65.14|62.74|65.97|63.57|66.03|63.63|65.01|62.61|0
1719841800000|2024-07-01 13:50:00|66|63.6|66|63.6|66.39|63.99|65.84|63.44|0
1719842100000|2024-07-01 13:55:00|66.03|63.63|65.6|63.2|66.06|63.66|65.31|62.91|0
1719842400000|2024-07-01 14:00:00|65.01|62.61|65.29|62.89|65.52|63.12|64.69|62.29|0
1719842700000|2024-07-01 14:05:00|65.26|62.86|65.51|63.11|65.51|63.11|65.04|62.64|0
1719843000000|2024-07-01 14:10:00|65.48|63.08|67.94|65.54|67.94|65.54|65.48|63.08|0
1719843300000|2024-07-01 14:15:00|67.91|65.51|66.09|63.69|68.14|65.74|65.92|63.52|0
1719843600000|2024-07-01 14:20:00|66.04|63.64|66.04|63.64|66.63|64.23|65.72|63.32|0
1719843900000|2024-07-01 14:25:00|66.01|63.61|65.91|63.51|66.24|63.84|65.72|63.32|0
1719844200000|2024-07-01 14:30:00|65.82|63.42|66.66|64.26|66.66|64.26|65.75|63.35|0
1719844500000|2024-07-01 14:35:00|66.85|64.45|67.18|64.78|67.18|64.78|66.2|63.8|0
1719844800000|2024-07-01 14:40:00|67.21|64.81|67.08|64.68|67.84|65.44|66.92|64.52|0
1719845100000|2024-07-01 14:45:00|67.05|64.65|67.74|65.34|67.74|65.34|66.95|64.55|0
1719845400000|2024-07-01 14:50:00|67.67|65.27|68.03|65.63|68.03|65.63|67.04|64.64|0
1719845700000|2024-07-01 14:55:00|67.93|65.53|67.17|64.77|68.23|65.83|66.91|64.51|0
1719846000000|2024-07-01 15:00:00|67.24|64.84|67.27|64.87|67.8|65.4|67.14|64.74|0
1719846300000|2024-07-01 15:05:00|67.3|64.9|67.17|64.77|67.6|65.2|66.78|64.38|0
1719846600000|2024-07-01 15:10:00|67.14|64.74|66.48|64.08|67.3|64.9|66.42|64.02|0
1719846900000|2024-07-01 15:15:00|66.45|64.05|66.65|64.25|66.78|64.38|66.42|64.02|0
1719847200000|2024-07-01 15:20:00|66.66|64.26|66.91|64.51|67.1|64.7|66.51|64.11|0
1719847500000|2024-07-01 15:25:00|66.87|64.47|65.99|63.59|66.87|64.47|65.99|63.59|0
1719847800000|2024-07-01 15:30:00|66.06|63.66|66.18|63.78|66.88|64.48|66.06|63.66|0
1719848100000|2024-07-01 15:35:00|66.21|63.81|66.57|64.17|66.86|64.46|66.08|63.68|0
1719848400000|2024-07-01 15:40:00|66.6|64.2|66.8|64.4|66.8|64.4|66.18|63.78|0
1719848700000|2024-07-01 15:45:00|66.76|64.36|66.34|63.94|66.76|64.36|66.21|63.81|0
1719849000000|2024-07-01 15:50:00|66.37|63.97|66.08|63.68|66.37|63.97|66.05|63.65|0
1719849300000|2024-07-01 15:55:00|66.05|63.65|65.75|63.35|66.43|64.03|65.75|63.35|0
1719849600000|2024-07-01 16:00:00|65.79|63.39|66.27|63.87|66.43|64.03|65.79|63.39|0
1719849900000|2024-07-01 16:05:00|66.3|63.9|65.21|62.81|66.3|63.9|65.21|62.81|0
1719850200000|2024-07-01 16:10:00|65.17|62.77|65.05|62.65|65.56|63.16|65.01|62.61|0
1719850500000|2024-07-01 16:15:00|65.11|62.71|64.63|62.23|65.69|63.29|64.6|62.2|0
1719850800000|2024-07-01 16:20:00|64.6|62.2|64.56|62.16|64.69|62.29|64.37|61.97|0
1719851100000|2024-07-01 16:25:00|64.59|62.19|64.31|61.91|64.69|62.29|64.31|61.91|0
1719851400000|2024-07-01 16:30:00|64.34|61.94|64.62|62.22|64.62|62.22|64.31|61.91|0
1719851700000|2024-07-01 16:35:00|64.59|62.19|64.34|61.94|64.59|62.19|64.24|61.84|0
1719852000000|2024-07-01 16:40:00|64.31|61.91|64.27|61.87|64.5|62.1|64.24|61.84|0
1719852300000|2024-07-01 16:45:00|64.3|61.9|64.52|62.12|64.52|62.12|64.15|61.75|0
1719852600000|2024-07-01 16:50:00|64.49|62.09|64.59|62.19|64.68|62.28|64.4|62|0
1719852900000|2024-07-01 16:55:00|64.62|62.22|64.55|62.15|64.81|62.41|64.46|62.06|0
1719853200000|2024-07-01 17:00:00|64.59|62.19|64.87|62.47|64.93|62.53|64.39|61.99|0
1719853500000|2024-07-01 17:05:00|64.89|62.49|64.74|62.34|64.97|62.57|64.52|62.12|0
1719853800000|2024-07-01 17:10:00|64.77|62.37|64.58|62.18|64.81|62.41|64.36|61.96|0
1719854100000|2024-07-01 17:15:00|64.61|62.21|64.42|62.02|64.74|62.34|64.42|62.02|0
1719854400000|2024-07-01 17:20:00|64.45|62.05|64.88|62.48|65.06|62.66|64.42|62.02|0
1719854700000|2024-07-01 17:25:00|64.83|62.43|64.51|62.11|64.83|62.43|64.26|61.86|0
1719855000000|2024-07-01 17:30:00|64.55|62.15|64.58|62.18|64.74|62.34|64.51|62.11|0
1719855300000|2024-07-01 17:35:00|64.61|62.21|64.53|62.13|64.64|62.24|64.29|61.89|0
1719855600000|2024-07-01 17:40:00|64.54|62.14|64.35|61.95|64.57|62.17|64.26|61.86|0
1719855900000|2024-07-01 17:45:00|64.42|62.02|64.67|62.27|64.67|62.27|64.26|61.86|0
1719856200000|2024-07-01 17:50:00|64.7|62.3|64.54|62.14|64.76|62.36|64.41|62.01|0
1719856500000|2024-07-01 17:55:00|64.6|62.2|64.3|61.9|64.79|62.39|64.24|61.84|0
1719856800000|2024-07-01 18:00:00|64.34|61.94|64.46|62.06|64.78|62.38|64.3|61.9|0
1719857100000|2024-07-01 18:05:00|64.49|62.09|64.18|61.78|64.49|62.09|64.05|61.65|0
1719857400000|2024-07-01 18:10:00|64.21|61.81|63.73|61.33|64.3|61.9|63.64|61.24|0
1719857700000|2024-07-01 18:15:00|63.7|61.3|63.42|61.02|63.7|61.3|63.36|60.96|0
1719858000000|2024-07-01 18:20:00|63.39|60.99|63.79|61.39|63.89|61.49|63.39|60.99|0
1719858300000|2024-07-01 18:25:00|63.86|61.46|64.42|62.02|64.46|62.06|63.76|61.36|0
1719858600000|2024-07-01 18:30:00|64.46|62.06|64.36|61.96|64.87|62.47|64.36|61.96|0
1719858900000|2024-07-01 18:35:00|64.42|62.02|64.33|61.93|64.58|62.18|64.3|61.9|0
1719859200000|2024-07-01 18:40:00|64.34|61.94|64.26|61.86|64.48|62.08|64.26|61.86|0
1719859500000|2024-07-01 18:45:00|64.29|61.89|64.61|62.21|64.74|62.34|64.23|61.83|0
1719859800000|2024-07-01 18:50:00|64.55|62.15|64.32|61.92|64.74|62.34|64.32|61.92|0
1719860100000|2024-07-01 18:55:00|64.35|61.95|64.48|62.08|64.61|62.21|64.35|61.95|0
1719860400000|2024-07-01 19:00:00|64.51|62.11|64.61|62.21|64.8|62.4|64.48|62.08|0
1719860700000|2024-07-01 19:05:00|64.57|62.17|63.98|61.58|64.57|62.17|63.88|61.48|0
1719861000000|2024-07-01 19:10:00|64.01|61.61|63.94|61.54|64.04|61.64|63.78|61.38|0
1719861300000|2024-07-01 19:15:00|63.97|61.57|64.13|61.73|64.26|61.86|63.97|61.57|0
1719861600000|2024-07-01 19:20:00|64.1|61.7|64.38|61.98|64.45|62.05|64.07|61.67|0
1719861900000|2024-07-01 19:25:00|64.42|62.02|64.83|62.43|65.44|63.04|64.42|62.02|0
1719862200000|2024-07-01 19:30:00|64.86|62.46|64.13|61.73|64.89|62.49|64.1|61.7|0
1719862500000|2024-07-01 19:35:00|64.1|61.7|64.32|61.92|64.54|62.14|64|61.6|0
1719862800000|2024-07-01 19:40:00|64.28|61.88|64.31|61.91|64.44|62.04|64.12|61.72|0
1719863100000|2024-07-01 19:45:00|64.35|61.95|64.28|61.88|64.47|62.07|64.12|61.72|0
1719863400000|2024-07-01 19:50:00|64.25|61.85|63.37|60.97|64.25|61.85|63.33|60.93|0
1719863700000|2024-07-01 19:55:00|63.33|60.93|63.71|61.31|63.71|61.31|62.9|60.5|0
1719864000000|2024-07-01 20:00:00|63.52|61.12|63.55|61.15|63.77|61.37|63.43|61.03|0
1719864300000|2024-07-01 20:05:00|63.52|61.12|63.58|61.18|63.68|61.28|63.46|61.06|0
1719864600000|2024-07-01 20:10:00|63.55|61.15|63.8|61.4|63.8|61.4|63.55|61.15|0
1719864900000|2024-07-01 20:15:00|63.77|61.37|63.74|61.34|63.86|61.46|63.72|61.32|0
1719865200000|2024-07-01 20:20:00|63.7|61.3|63.74|61.34|63.74|61.34|63.67|61.27|0
1719865500000|2024-07-01 20:25:00|63.75|61.35|63.73|61.33|63.77|61.37|63.7|61.3|0
1719865800000|2024-07-01 20:30:00|63.8|61.4|63.73|61.33|63.8|61.4|63.73|61.33|0
1719866100000|2024-07-01 20:35:00|63.76|61.36|63.73|61.33|63.8|61.4|63.73|61.33|0
1719866400000|2024-07-01 20:40:00|63.76|61.36|63.76|61.36|63.76|61.36|63.73|61.33|0
1719866700000|2024-07-01 20:45:00|63.79|61.39|63.73|61.33|63.82|61.42|63.67|61.27|0
1719867000000|2024-07-01 20:50:00|63.76|61.36|63.73|61.33|63.76|61.36|63.7|61.3|0
1719867300000|2024-07-01 20:55:00|63.76|61.36|63.77|61.37|63.79|61.39|63.7|61.3|0
1719867600000|2024-07-01 21:00:00|63.78|61.38|63.81|61.41|63.81|61.41|63.74|61.34|0
1719867900000|2024-07-01 21:05:00|63.75|61.35|63.81|61.41|63.81|61.41|63.75|61.35|0
1719868200000|2024-07-01 21:10:00|63.83|61.43|63.82|61.42|63.83|61.43|63.8|61.4|0
1719868500000|2024-07-01 21:15:00|63.8|61.4|63.79|61.39|63.8|61.4|63.77|61.37|0
1719868800000|2024-07-01 21:20:00|63.78|61.38|63.78|61.38|63.78|61.38|63.73|61.33|0
1719869100000|2024-07-01 21:25:00|63.8|61.4|63.8|61.4|63.8|61.4|63.76|61.36|0
1719869400000|2024-07-01 21:30:00|63.79|61.39|63.76|61.36|63.8|61.4|63.76|61.36|0
1719869700000|2024-07-01 21:35:00|63.79|61.39|63.79|61.39|63.79|61.39|63.79|61.39|0
1719870000000|2024-07-01 21:40:00|63.8|61.4|63.78|61.38|63.8|61.4|63.78|61.38|0
1719870300000|2024-07-01 21:45:00|63.79|61.39|63.77|61.37|63.79|61.39|63.77|61.37|0
1719870600000|2024-07-01 21:50:00|63.71|61.31|63.69|61.29|63.73|61.33|63.64|61.24|0
1719870900000|2024-07-01 21:55:00|63.7|61.3|63.67|61.27|63.71|61.31|63.65|61.25|0
1719871200000|2024-07-01 22:00:00|63.73|61.33|63.46|61.06|63.79|61.39|63.46|61.06|0
1719871500000|2024-07-01 22:05:00|63.44|61.04|63.47|61.07|63.52|61.12|63.4|61|0
1719871800000|2024-07-01 22:10:00|63.46|61.06|63.52|61.12|63.55|61.15|63.46|61.06|0
1719872100000|2024-07-01 22:15:00|63.49|61.09|63.64|61.24|63.67|61.27|63.49|61.09|0
1719872400000|2024-07-01 22:20:00|63.66|61.26|63.64|61.24|63.67|61.27|63.64|61.24|0
1719872700000|2024-07-01 22:25:00|63.66|61.26|63.7|61.3|63.74|61.34|63.64|61.24|0
1719873000000|2024-07-01 22:30:00|63.73|61.33|63.73|61.33|63.77|61.37|63.7|61.3|0
1719873300000|2024-07-01 22:35:00|63.7|61.3|63.76|61.36|63.77|61.37|63.7|61.3|0
1719873600000|2024-07-01 22:40:00|63.8|61.4|63.7|61.3|63.8|61.4|63.7|61.3|0
1719873900000|2024-07-01 22:45:00|63.73|61.33|63.76|61.36|63.76|61.36|63.7|61.3|0
1719874200000|2024-07-01 22:50:00|63.79|61.39|63.98|61.58|64.01|61.61|63.79|61.39|0
1719874500000|2024-07-01 22:55:00|63.95|61.55|63.98|61.58|64.01|61.61|63.95|61.55|0
1719874800000|2024-07-01 23:00:00|63.95|61.55|64.01|61.61|64.04|61.64|63.93|61.53|0
1719875100000|2024-07-01 23:05:00|64.04|61.64|64.01|61.61|64.04|61.64|63.99|61.59|0
1719875400000|2024-07-01 23:10:00|64.04|61.64|64.23|61.83|64.26|61.86|64.04|61.64|0
1719875700000|2024-07-01 23:15:00|64.2|61.8|64.04|61.64|64.23|61.83|64.04|61.64|0
1719876000000|2024-07-01 23:20:00|64.01|61.61|64.04|61.64|64.07|61.67|63.97|61.57|0
1719876300000|2024-07-01 23:25:00|64|61.6|64.07|61.67|64.07|61.67|64|61.6|0
1719876600000|2024-07-01 23:30:00|64.1|61.7|64.11|61.71|64.23|61.83|64.1|61.7|0
1719876900000|2024-07-01 23:35:00|64.1|61.7|64.35|61.95|64.35|61.95|64.1|61.7|0
1719877200000|2024-07-01 23:40:00|64.32|61.92|64.25|61.85|64.32|61.92|64.25|61.85|0
1719877500000|2024-07-01 23:45:00|64.22|61.82|64.25|61.85|64.32|61.92|64.22|61.82|0
1719877800000|2024-07-01 23:50:00|64.22|61.82|64.12|61.72|64.25|61.85|64.11|61.71|0
1719878100000|2024-07-01 23:55:00|64.16|61.76|64.12|61.72|64.16|61.76|64.12|61.72|0
1719878400000|2024-07-02 00:00:00|64.09|61.69|64.06|61.66|64.12|61.72|64|61.6|0
1719878700000|2024-07-02 00:05:00|64.09|61.69|64.18|61.78|64.18|61.78|64.06|61.66|0
1719879000000|2024-07-02 00:10:00|64.22|61.82|64.21|61.81|64.28|61.88|64.12|61.72|0
1719879300000|2024-07-02 00:15:00|64.25|61.85|64.67|62.27|64.82|62.42|64.21|61.81|0
1719879600000|2024-07-02 00:20:00|64.66|62.26|64.69|62.29|64.91|62.51|64.56|62.16|0
1719879900000|2024-07-02 00:25:00|64.72|62.32|64.75|62.35|64.78|62.38|64.66|62.26|0
1719880200000|2024-07-02 00:30:00|64.78|62.38|64.94|62.54|64.94|62.54|64.72|62.32|0
1719880500000|2024-07-02 00:35:00|64.91|62.51|64.91|62.51|64.94|62.54|64.81|62.41|0
1719880800000|2024-07-02 00:40:00|64.88|62.48|64.91|62.51|65.07|62.67|64.84|62.44|0
1719881100000|2024-07-02 00:45:00|64.94|62.54|64.71|62.31|64.96|62.56|64.68|62.28|0
1719881400000|2024-07-02 00:50:00|64.68|62.28|64.81|62.41|64.97|62.57|64.68|62.28|0
1719881700000|2024-07-02 00:55:00|64.78|62.38|64.68|62.28|64.84|62.44|64.62|62.22|0
1719882000000|2024-07-02 01:00:00|64.65|62.25|64.71|62.31|64.77|62.37|64.62|62.22|0
1719882300000|2024-07-02 01:05:00|64.7|62.3|64.68|62.28|64.81|62.41|64.68|62.28|0
1719882600000|2024-07-02 01:10:00|64.71|62.31|64.71|62.31|64.77|62.37|64.61|62.21|0
1719882900000|2024-07-02 01:15:00|64.74|62.34|64.61|62.21|64.8|62.4|64.61|62.21|0
1719883200000|2024-07-02 01:20:00|64.63|62.23|64.67|62.27|64.77|62.37|64.61|62.21|0
1719883500000|2024-07-02 01:25:00|64.66|62.26|64.64|62.24|64.74|62.34|64.61|62.21|0
1719883800000|2024-07-02 01:30:00|64.61|62.21|64.54|62.14|64.61|62.21|64.51|62.11|0
1719884100000|2024-07-02 01:35:00|64.58|62.18|64.57|62.17|64.67|62.27|64.51|62.11|0
1719884400000|2024-07-02 01:40:00|64.56|62.16|64.51|62.11|64.57|62.17|64.48|62.08|0
1719884700000|2024-07-02 01:45:00|64.53|62.13|64.44|62.04|64.54|62.14|64.41|62.01|0
1719885000000|2024-07-02 01:50:00|64.43|62.03|64.6|62.2|64.6|62.2|64.41|62.01|0
1719885300000|2024-07-02 01:55:00|64.63|62.23|64.6|62.2|64.73|62.33|64.57|62.17|0
1719885600000|2024-07-02 02:00:00|64.63|62.23|64.54|62.14|64.66|62.26|64.5|62.1|0
1719885900000|2024-07-02 02:05:00|64.52|62.12|64.6|62.2|64.63|62.23|64.52|62.12|0
1719886200000|2024-07-02 02:10:00|64.58|62.18|64.5|62.1|64.63|62.23|64.44|62.04|0
1719886500000|2024-07-02 02:15:00|64.53|62.13|64.53|62.13|64.63|62.23|64.53|62.13|0
1719886800000|2024-07-02 02:20:00|64.5|62.1|64.63|62.23|64.63|62.23|64.5|62.1|0
1719887100000|2024-07-02 02:25:00|64.66|62.26|64.85|62.45|64.85|62.45|64.63|62.23|0
1719887400000|2024-07-02 02:30:00|64.88|62.48|65.04|62.64|65.04|62.64|64.88|62.48|0
1719887700000|2024-07-02 02:35:00|65.07|62.67|65.01|62.61|65.14|62.74|65.01|62.61|0
1719888000000|2024-07-02 02:40:00|64.97|62.57|65.1|62.7|65.13|62.73|64.97|62.57|0
1719888300000|2024-07-02 02:45:00|65.07|62.67|65.23|62.83|65.26|62.86|65.04|62.64|0
1719888600000|2024-07-02 02:50:00|65.25|62.85|65.1|62.7|65.26|62.86|65.1|62.7|0
1719888900000|2024-07-02 02:55:00|65.07|62.67|65.03|62.63|65.1|62.7|65.02|62.62|0
1719889200000|2024-07-02 03:00:00|65.02|62.62|65.03|62.63|65.03|62.63|64.97|62.57|0
1719889500000|2024-07-02 03:05:00|65.06|62.66|65.29|62.89|65.29|62.89|65|62.6|0
1719889800000|2024-07-02 03:10:00|65.26|62.86|65.19|62.79|65.29|62.89|65.16|62.76|0
1719890100000|2024-07-02 03:15:00|65.17|62.77|65.25|62.85|65.29|62.89|65.13|62.73|0
1719890400000|2024-07-02 03:20:00|65.29|62.89|65.17|62.77|65.32|62.92|65.16|62.76|0
1719890700000|2024-07-02 03:25:00|65.16|62.76|65.19|62.79|65.19|62.79|65.12|62.72|0
1719891000000|2024-07-02 03:30:00|65.15|62.75|65.12|62.72|65.22|62.82|65.09|62.69|0
1719891300000|2024-07-02 03:35:00|65.09|62.69|65.06|62.66|65.09|62.69|65.02|62.62|0
1719891600000|2024-07-02 03:40:00|65.04|62.64|65.05|62.65|65.09|62.69|65.02|62.62|0
1719891900000|2024-07-02 03:45:00|65.09|62.69|65.18|62.78|65.18|62.78|65.09|62.69|0
1719892200000|2024-07-02 03:50:00|65.17|62.77|64.99|62.59|65.17|62.77|64.99|62.59|0
1719892500000|2024-07-02 03:55:00|64.95|62.55|64.99|62.59|65.05|62.65|64.95|62.55|0
1719892800000|2024-07-02 04:00:00|64.95|62.55|64.95|62.55|64.99|62.59|64.92|62.52|0
1719893100000|2024-07-02 04:05:00|64.92|62.52|64.98|62.58|65.05|62.65|64.92|62.52|0
1719893400000|2024-07-02 04:10:00|64.95|62.55|64.92|62.52|65.01|62.61|64.89|62.49|0
1719893700000|2024-07-02 04:15:00|64.95|62.55|64.88|62.48|64.95|62.55|64.88|62.48|0
1719894000000|2024-07-02 04:20:00|64.85|62.45|64.88|62.48|64.88|62.48|64.82|62.42|0
1719894300000|2024-07-02 04:25:00|64.85|62.45|64.82|62.42|64.88|62.48|64.79|62.39|0
1719894600000|2024-07-02 04:30:00|64.79|62.39|64.71|62.31|64.82|62.42|64.69|62.29|0
1719894900000|2024-07-02 04:35:00|64.72|62.32|64.75|62.35|64.75|62.35|64.69|62.29|0
1719895200000|2024-07-02 04:40:00|64.74|62.34|64.85|62.45|64.85|62.45|64.72|62.32|0
1719895500000|2024-07-02 04:45:00|64.81|62.41|64.84|62.44|64.89|62.49|64.81|62.41|0
1719895800000|2024-07-02 04:50:00|64.88|62.48|64.84|62.44|64.88|62.48|64.84|62.44|0
1719896100000|2024-07-02 04:55:00|64.81|62.41|64.81|62.41|64.87|62.47|64.81|62.41|0
1719896400000|2024-07-02 05:00:00|64.84|62.44|64.84|62.44|64.87|62.47|64.84|62.44|0
1719896700000|2024-07-02 05:05:00|64.87|62.47|64.9|62.5|64.9|62.5|64.87|62.47|0
1719897000000|2024-07-02 05:10:00|64.87|62.47|64.84|62.44|64.94|62.54|64.81|62.41|0
1719897300000|2024-07-02 05:15:00|64.82|62.42|64.87|62.47|64.89|62.49|64.77|62.37|0
1719897600000|2024-07-02 05:20:00|64.84|62.44|64.87|62.47|64.87|62.47|64.8|62.4|0
1719897900000|2024-07-02 05:25:00|64.85|62.45|64.64|62.24|64.85|62.45|64.61|62.21|0
1719898200000|2024-07-02 05:30:00|64.61|62.21|64.55|62.15|64.67|62.27|64.55|62.15|0
1719898500000|2024-07-02 05:35:00|64.51|62.11|64.54|62.14|64.61|62.21|64.5|62.1|0
1719898800000|2024-07-02 05:40:00|64.51|62.11|64.26|61.86|64.51|62.11|64.23|61.83|0
1719899100000|2024-07-02 05:45:00|64.23|61.83|64.32|61.92|64.38|61.98|64.23|61.83|0
1719899400000|2024-07-02 05:50:00|64.29|61.89|64.32|61.92|64.32|61.92|64.22|61.82|0
1719899700000|2024-07-02 05:55:00|64.29|61.89|64.32|61.92|64.38|61.98|64.27|61.87|0
1719900000000|2024-07-02 06:00:00|64.3|61.9|64.41|62.01|64.47|62.07|64.16|61.76|0
1719900300000|2024-07-02 06:05:00|64.44|62.04|64.44|62.04|64.51|62.11|64.38|61.98|0
1719900600000|2024-07-02 06:10:00|64.46|62.06|64.6|62.2|64.6|62.2|64.41|62.01|0
1719900900000|2024-07-02 06:15:00|64.57|62.17|64.74|62.34|64.85|62.45|64.57|62.17|0
1719901200000|2024-07-02 06:20:00|64.73|62.33|64.6|62.2|64.73|62.33|64.6|62.2|0
1719901500000|2024-07-02 06:25:00|64.63|62.23|64.56|62.16|64.63|62.23|64.53|62.13|0
1719901800000|2024-07-02 06:30:00|64.6|62.2|64.88|62.48|64.88|62.48|64.6|62.2|0
1719902100000|2024-07-02 06:35:00|64.91|62.51|64.85|62.45|64.98|62.58|64.82|62.42|0
1719902400000|2024-07-02 06:40:00|64.82|62.42|64.78|62.38|64.98|62.58|64.78|62.38|0
1719902700000|2024-07-02 06:45:00|64.69|62.29|64.85|62.45|64.88|62.48|64.62|62.22|0
1719903000000|2024-07-02 06:50:00|64.88|62.48|64.94|62.54|65.04|62.64|64.88|62.48|0
1719903300000|2024-07-02 06:55:00|64.97|62.57|65|62.6|65.13|62.73|64.97|62.57|0
1719903600000|2024-07-02 07:00:00|64.97|62.57|65.32|62.92|65.74|63.34|64.97|62.57|0
1719903900000|2024-07-02 07:05:00|65.29|62.89|65.58|63.18|65.61|63.21|65.19|62.79|0
1719904200000|2024-07-02 07:10:00|65.55|63.15|65.77|63.37|65.87|63.47|65.39|62.99|0
1719904500000|2024-07-02 07:15:00|65.74|63.34|65.77|63.37|66|63.6|65.71|63.31|0
1719904800000|2024-07-02 07:20:00|65.81|63.41|65.84|63.44|65.87|63.47|65.81|63.41|0
1719905100000|2024-07-02 07:25:00|65.89|63.49|66.03|63.63|66.13|63.73|65.8|63.4|0
1719905400000|2024-07-02 07:30:00|66|63.6|66|63.6|66.11|63.71|65.87|63.47|0
1719905700000|2024-07-02 07:35:00|65.96|63.56|66.26|63.86|66.26|63.86|65.9|63.5|0
1719906000000|2024-07-02 07:40:00|66.29|63.89|66.48|64.08|66.58|64.18|66.16|63.76|0
1719906300000|2024-07-02 07:45:00|66.43|64.03|66.22|63.82|66.6|64.2|66.22|63.82|0
1719906600000|2024-07-02 07:50:00|66.24|63.84|66.12|63.72|66.24|63.84|65.99|63.59|0
1719906900000|2024-07-02 07:55:00|66.15|63.75|65.81|63.41|66.15|63.75|65.75|63.35|0
1719907200000|2024-07-02 08:00:00|65.84|63.44|66.12|63.72|66.15|63.75|65.7|63.3|0
1719907500000|2024-07-02 08:05:00|66.09|63.69|65.92|63.52|66.15|63.75|65.79|63.39|0
1719907800000|2024-07-02 08:10:00|65.94|63.54|65.82|63.42|66.02|63.62|65.73|63.33|0
1719908100000|2024-07-02 08:15:00|65.86|63.46|65.76|63.36|66.02|63.62|65.63|63.23|0
1719908400000|2024-07-02 08:20:00|65.72|63.32|66.1|63.7|66.11|63.71|65.68|63.28|0
1719908700000|2024-07-02 08:25:00|66.11|63.71|66.36|63.96|66.41|64.01|66.11|63.71|0
1719909000000|2024-07-02 08:30:00|66.37|63.97|66.08|63.68|66.67|64.27|66.08|63.68|0
1719909300000|2024-07-02 08:35:00|66.11|63.71|66.31|63.91|66.36|63.96|66.05|63.65|0
1719909600000|2024-07-02 08:40:00|66.34|63.94|66.43|64.03|66.47|64.07|66.24|63.84|0
1719909900000|2024-07-02 08:45:00|66.4|64|66.29|63.89|66.43|64.03|66.21|63.81|0
1719910200000|2024-07-02 08:50:00|66.27|63.87|66.01|63.61|66.37|63.97|65.91|63.51|0
1719910500000|2024-07-02 08:55:00|66.04|63.64|65.9|63.5|66.04|63.64|64.81|62.41|0
1719910800000|2024-07-02 09:00:00|65.88|63.48|65.82|63.42|66.01|63.61|65.82|63.42|0
1719911100000|2024-07-02 09:05:00|65.79|63.39|65.59|63.19|65.92|63.52|65.59|63.19|0
1719911400000|2024-07-02 09:10:00|65.57|63.17|65.78|63.38|65.88|63.48|65.57|63.17|0
1719911700000|2024-07-02 09:15:00|65.75|63.35|65.85|63.45|65.88|63.48|65.65|63.25|0
1719912000000|2024-07-02 09:20:00|65.88|63.48|66.33|63.93|66.37|63.97|65.85|63.45|0
1719912300000|2024-07-02 09:25:00|66.37|63.97|65.97|63.57|66.43|64.03|65.97|63.57|0
1719912600000|2024-07-02 09:30:00|66.01|63.61|66.33|63.93|66.36|63.96|66.01|63.61|0
1719912900000|2024-07-02 09:35:00|66.36|63.96|66.33|63.93|66.36|63.96|66.09|63.69|0
1719913200000|2024-07-02 09:40:00|66.3|63.9|66.38|63.98|66.39|63.99|66.23|63.83|0
1719913500000|2024-07-02 09:45:00|66.39|63.99|65.75|63.35|66.39|63.99|65.75|63.35|0
1719913800000|2024-07-02 09:50:00|65.78|63.38|65.68|63.28|65.81|63.41|65.62|63.22|0
1719914100000|2024-07-02 09:55:00|65.7|63.3|65.84|63.44|65.84|63.44|65.65|63.25|0
1719914400000|2024-07-02 10:00:00|65.81|63.41|65.86|63.46|65.94|63.54|65.71|63.31|0
1719914700000|2024-07-02 10:05:00|65.87|63.47|65.94|63.54|65.97|63.57|65.81|63.41|0
1719915000000|2024-07-02 10:10:00|65.97|63.57|65.81|63.41|65.97|63.57|65.74|63.34|0
1719915300000|2024-07-02 10:15:00|65.77|63.37|65.89|63.49|65.97|63.57|65.77|63.37|0
1719915600000|2024-07-02 10:20:00|65.9|63.5|65.84|63.44|66|63.6|65.8|63.4|0
1719915900000|2024-07-02 10:25:00|65.87|63.47|65.8|63.4|65.93|63.53|65.74|63.34|0
1719916200000|2024-07-02 10:30:00|65.77|63.37|65.93|63.53|65.96|63.56|65.77|63.37|0
1719916500000|2024-07-02 10:35:00|65.9|63.5|65.8|63.4|65.93|63.53|65.8|63.4|0
1719916800000|2024-07-02 10:40:00|65.82|63.42|65.48|63.08|65.82|63.42|65.48|63.08|0
1719917100000|2024-07-02 10:45:00|65.49|63.09|65.57|63.17|65.6|63.2|65.43|63.03|0
1719917400000|2024-07-02 10:50:00|65.6|63.2|65.67|63.27|65.73|63.33|65.57|63.17|0
1719917700000|2024-07-02 10:55:00|65.7|63.3|65.67|63.27|65.7|63.3|65.6|63.2|0
1719918000000|2024-07-02 11:00:00|65.63|63.23|65.89|63.49|65.96|63.56|65.6|63.2|0
1719918300000|2024-07-02 11:05:00|65.86|63.46|66.18|63.78|66.18|63.78|65.76|63.36|0
1719918600000|2024-07-02 11:10:00|66.15|63.75|66.28|63.88|66.44|64.04|66.05|63.65|0
1719918900000|2024-07-02 11:15:00|66.25|63.85|66.44|64.04|66.44|64.04|66.25|63.85|0
1719919200000|2024-07-02 11:20:00|66.48|64.08|66.28|63.88|66.64|64.24|66.18|63.78|0
1719919500000|2024-07-02 11:25:00|66.31|63.91|66.31|63.91|66.38|63.98|66.28|63.88|0
1719919800000|2024-07-02 11:30:00|66.34|63.94|66.31|63.91|66.51|64.11|66.24|63.84|0
1719920100000|2024-07-02 11:35:00|66.34|63.94|66.27|63.87|66.36|63.96|66.14|63.74|0
1719920400000|2024-07-02 11:40:00|66.29|63.89|66.57|64.17|66.6|64.2|66.18|63.78|0
1719920700000|2024-07-02 11:45:00|66.6|64.2|66.5|64.1|66.6|64.2|66.37|63.97|0
1719921000000|2024-07-02 11:50:00|66.53|64.13|66.76|64.36|66.96|64.56|66.5|64.1|0
1719921300000|2024-07-02 11:55:00|66.73|64.33|66.24|63.84|66.76|64.36|66.24|63.84|0
1719921600000|2024-07-02 12:00:00|66.27|63.87|66.2|63.8|66.33|63.93|66.14|63.74|0
1719921900000|2024-07-02 12:05:00|66.24|63.84|66.01|63.61|66.46|64.06|65.97|63.57|0
1719922200000|2024-07-02 12:10:00|65.99|63.59|65.84|63.44|66.1|63.7|65.84|63.44|0
1719922500000|2024-07-02 12:15:00|65.91|63.51|65.77|63.37|65.91|63.51|65.77|63.37|0
1719922800000|2024-07-02 12:20:00|65.81|63.41|65.77|63.37|65.86|63.46|65.77|63.37|0
1719923100000|2024-07-02 12:25:00|65.81|63.41|65.87|63.47|65.94|63.54|65.77|63.37|0
1719923400000|2024-07-02 12:30:00|65.89|63.49|65.8|63.4|65.9|63.5|65.63|63.23|0
1719923700000|2024-07-02 12:35:00|65.77|63.37|65.97|63.57|66|63.6|65.77|63.37|0
1719924000000|2024-07-02 12:40:00|65.93|63.53|66.22|63.82|66.22|63.82|65.79|63.39|0
1719924300000|2024-07-02 12:45:00|66.19|63.79|66.13|63.73|66.26|63.86|66.03|63.63|0
1719924600000|2024-07-02 12:50:00|66.16|63.76|66.03|63.63|66.26|63.86|66.03|63.63|0
1719924900000|2024-07-02 12:55:00|66.01|63.61|65.86|63.46|66.01|63.61|65.8|63.4|0
1719925200000|2024-07-02 13:00:00|65.89|63.49|65.57|63.17|65.89|63.49|65.57|63.17|0
1719925500000|2024-07-02 13:05:00|65.63|63.23|65.41|63.01|65.67|63.27|65.41|63.01|0
1719925800000|2024-07-02 13:10:00|65.44|63.04|65.5|63.1|65.62|63.22|65.41|63.01|0
1719926100000|2024-07-02 13:15:00|65.47|63.07|65.5|63.1|65.53|63.13|65.37|62.97|0
1719926400000|2024-07-02 13:20:00|65.47|63.07|65.21|62.81|65.5|63.1|65.21|62.81|0
1719926700000|2024-07-02 13:25:00|65.24|62.84|65.21|62.81|65.5|63.1|65.09|62.69|0
1719927000000|2024-07-02 13:30:00|65.17|62.77|64.05|61.65|65.37|62.97|63.99|61.59|0
1719927300000|2024-07-02 13:35:00|64.12|61.72|63.55|61.15|64.44|62.04|63.33|60.93|0
1719927600000|2024-07-02 13:40:00|63.51|61.11|63.39|60.99|63.64|61.24|62.79|60.39|0
1719927900000|2024-07-02 13:45:00|63.51|61.11|63.39|60.99|63.51|61.11|62.87|60.47|0
1719928200000|2024-07-02 13:50:00|63.42|61.02|63.42|61.02|63.89|61.49|63.13|60.73|0
1719928500000|2024-07-02 13:55:00|63.35|60.95|63.46|61.06|63.95|61.55|63.27|60.87|0
1719928800000|2024-07-02 14:00:00|63.97|61.57|64.7|62.3|64.82|62.42|62.94|60.54|0
1719929100000|2024-07-02 14:05:00|64.67|62.27|64.09|61.69|64.67|62.27|63.49|61.09|0
1719929400000|2024-07-02 14:10:00|64.12|61.72|64.29|61.89|64.96|62.56|64.1|61.7|0
1719929700000|2024-07-02 14:15:00|64.31|61.91|63.99|61.59|64.62|62.22|63.93|61.53|0
1719930000000|2024-07-02 14:20:00|64.02|61.62|64.62|62.22|64.72|62.32|63.96|61.56|0
1719930300000|2024-07-02 14:25:00|64.56|62.16|63.89|61.49|64.62|62.22|63.89|61.49|0
1719930600000|2024-07-02 14:30:00|63.92|61.52|63.58|61.18|63.92|61.52|63.48|61.08|0
1719930900000|2024-07-02 14:35:00|63.54|61.14|63.45|61.05|63.7|61.3|63.39|60.99|0
1719931200000|2024-07-02 14:40:00|63.51|61.11|63.92|61.52|63.92|61.52|63.2|60.8|0
1719931500000|2024-07-02 14:45:00|64.01|61.61|63.6|61.2|64.17|61.77|63.48|61.08|0
1719931800000|2024-07-02 14:50:00|63.54|61.14|63.26|60.86|63.73|61.33|63.26|60.86|0
1719932100000|2024-07-02 14:55:00|63.23|60.83|63.32|60.92|63.38|60.98|63.07|60.67|0
1719932400000|2024-07-02 15:00:00|63.29|60.89|63.19|60.79|63.43|61.03|63.1|60.7|0
1719932700000|2024-07-02 15:05:00|63.18|60.78|63.13|60.73|63.22|60.82|63.04|60.64|0
1719933000000|2024-07-02 15:10:00|63.1|60.7|63.22|60.82|63.44|61.04|63|60.6|0
1719933300000|2024-07-02 15:15:00|63.21|60.81|63.41|61.01|63.47|61.07|63.06|60.66|0
1719933600000|2024-07-02 15:20:00|63.34|60.94|62.94|60.54|63.72|61.32|62.94|60.54|0
1719933900000|2024-07-02 15:25:00|62.91|60.51|62.94|60.54|63.16|60.76|62.91|60.51|0
1719934200000|2024-07-02 15:30:00|62.91|60.51|62.94|60.54|62.97|60.57|62.53|60.13|0
1719934500000|2024-07-02 15:35:00|62.9|60.5|62.56|60.16|63|60.6|62.53|60.13|0
1719934800000|2024-07-02 15:40:00|62.53|60.13|62.75|60.35|62.76|60.36|62.44|60.04|0
1719935100000|2024-07-02 15:45:00|62.72|60.32|62.71|60.31|62.87|60.47|62.56|60.16|0
1719935400000|2024-07-02 15:50:00|62.75|60.35|62.84|60.44|62.85|60.45|62.62|60.22|0
1719935700000|2024-07-02 15:55:00|62.87|60.47|63.46|61.06|63.55|61.15|62.84|60.44|0
1719936000000|2024-07-02 16:00:00|63.43|61.03|63.55|61.15|63.87|61.47|63.4|61|0
1719936300000|2024-07-02 16:05:00|63.71|61.31|63.77|61.37|63.77|61.37|63.55|61.15|0
1719936600000|2024-07-02 16:10:00|63.74|61.34|62.84|60.44|64.09|61.69|62.75|60.35|0
1719936900000|2024-07-02 16:15:00|62.88|60.48|62.56|60.16|62.91|60.51|62.56|60.16|0
1719937200000|2024-07-02 16:20:00|62.62|60.22|62.72|60.32|62.78|60.38|62.56|60.16|0
1719937500000|2024-07-02 16:25:00|62.69|60.29|62.25|59.85|62.78|60.38|62.16|59.76|0
1719937800000|2024-07-02 16:30:00|62.28|59.88|62.28|59.88|62.37|59.97|62.19|59.79|0
1719938100000|2024-07-02 16:35:00|62.25|59.85|62.46|60.06|62.53|60.13|62.25|59.85|0
1719938400000|2024-07-02 16:40:00|62.43|60.03|62.4|60|62.49|60.09|62.21|59.81|0
1719938700000|2024-07-02 16:45:00|62.37|59.97|62.15|59.75|62.43|60.03|62.15|59.75|0
1719939000000|2024-07-02 16:50:00|62.12|59.72|62.09|59.69|62.24|59.84|62.09|59.69|0
1719939300000|2024-07-02 16:55:00|62.12|59.72|62.03|59.63|62.24|59.84|62.03|59.63|0
1719939600000|2024-07-02 17:00:00|62.06|59.66|61.87|59.47|62.18|59.78|61.84|59.44|0
1719939900000|2024-07-02 17:05:00|61.84|59.44|61.29|58.89|61.87|59.47|61.29|58.89|0
1719940200000|2024-07-02 17:10:00|61.22|58.82|61.16|58.76|61.32|58.92|61|58.6|0
1719940500000|2024-07-02 17:15:00|61.13|58.73|61.07|58.67|61.25|58.85|60.92|58.52|0
1719940800000|2024-07-02 17:20:00|61.1|58.7|61.07|58.67|61.16|58.76|60.98|58.58|0
1719941100000|2024-07-02 17:25:00|61.1|58.7|61.22|58.82|61.22|58.82|61.04|58.64|0
1719941400000|2024-07-02 17:30:00|61.19|58.79|61.14|58.74|61.37|58.97|61.04|58.64|0
1719941700000|2024-07-02 17:35:00|61.16|58.76|61.06|58.66|61.46|59.06|61.05|58.65|0
1719942000000|2024-07-02 17:40:00|61.03|58.63|61.03|58.63|61.12|58.72|60.85|58.45|0
1719942300000|2024-07-02 17:45:00|61|58.6|60.91|58.51|61.09|58.69|60.82|58.42|0
1719942600000|2024-07-02 17:50:00|60.88|58.48|60.51|58.11|60.88|58.48|60.51|58.11|0
1719942900000|2024-07-02 17:55:00|60.45|58.05|60.45|58.05|60.54|58.14|60.24|57.84|0
1719943200000|2024-07-02 18:00:00|60.39|57.99|60.18|57.78|60.48|58.08|60.18|57.78|0
1719943500000|2024-07-02 18:05:00|60.21|57.81|60.18|57.78|60.27|57.87|60.12|57.72|0
1719943800000|2024-07-02 18:10:00|60.15|57.75|60.03|57.63|60.15|57.75|59.79|57.39|0
1719944100000|2024-07-02 18:15:00|60|57.6|60.15|57.75|60.18|57.78|59.97|57.57|0
1719944400000|2024-07-02 18:20:00|60.12|57.72|59.82|57.42|60.18|57.78|59.82|57.42|0
1719944700000|2024-07-02 18:25:00|59.85|57.45|59.89|57.49|59.93|57.53|59.69|57.29|0
1719945000000|2024-07-02 18:30:00|59.9|57.5|60.05|57.65|60.08|57.68|59.84|57.44|0
1719945300000|2024-07-02 18:35:00|60.07|57.67|59.9|57.5|60.07|57.67|59.78|57.38|0
1719945600000|2024-07-02 18:40:00|59.93|57.53|59.87|57.47|60.08|57.68|59.87|57.47|0
1719945900000|2024-07-02 18:45:00|59.86|57.46|59.75|57.35|59.9|57.5|59.63|57.23|0
1719946200000|2024-07-02 18:50:00|59.78|57.38|59.78|57.38|59.78|57.38|59.6|57.2|0
1719946500000|2024-07-02 18:55:00|59.75|57.35|59.99|57.59|59.99|57.59|59.6|57.2|0
1719946800000|2024-07-02 19:00:00|60.02|57.62|60.05|57.65|60.17|57.77|59.82|57.42|0
1719947100000|2024-07-02 19:05:00|60.02|57.62|59.95|57.55|60.07|57.67|59.89|57.49|0
1719947400000|2024-07-02 19:10:00|59.92|57.52|59.8|57.4|60.01|57.61|59.74|57.34|0
1719947700000|2024-07-02 19:15:00|59.83|57.43|59.8|57.4|60.01|57.61|59.79|57.39|0
1719948000000|2024-07-02 19:20:00|59.83|57.43|59.71|57.31|59.83|57.43|59.7|57.3|0
1719948300000|2024-07-02 19:25:00|59.74|57.34|59.62|57.22|59.77|57.37|59.5|57.1|0
1719948600000|2024-07-02 19:30:00|59.71|57.31|59.5|57.1|59.71|57.31|59.35|56.95|0
1719948900000|2024-07-02 19:35:00|59.53|57.13|59.56|57.16|59.59|57.19|59.35|56.95|0
1719949200000|2024-07-02 19:40:00|59.53|57.13|59.54|57.14|61.41|59.01|59.35|56.95|0
1719949500000|2024-07-02 19:45:00|59.51|57.11|59.75|57.35|59.75|57.35|59.38|56.98|0
1719949800000|2024-07-02 19:50:00|59.78|57.38|59.18|56.78|59.78|57.38|59.18|56.78|0
1719950100000|2024-07-02 19:55:00|59.21|56.81|58.53|56.13|59.33|56.93|58.47|56.07|0
1719950400000|2024-07-02 20:00:00|58.44|56.04|59.06|56.66|59.12|56.72|58.44|56.04|0
1719950700000|2024-07-02 20:05:00|59|56.6|59.24|56.84|59.24|56.84|59|56.6|0
1719951000000|2024-07-02 20:10:00|59.21|56.81|58.9|56.5|59.21|56.81|58.79|56.39|0
1719951300000|2024-07-02 20:15:00|58.91|56.51|59.06|56.66|59.09|56.69|58.91|56.51|0
1719951600000|2024-07-02 20:20:00|59.03|56.63|59.05|56.65|59.11|56.71|59|56.6|0
1719951900000|2024-07-02 20:25:00|59.04|56.64|59.11|56.71|59.11|56.71|59.02|56.62|0
1719952200000|2024-07-02 20:30:00|59.08|56.68|59.11|56.71|59.11|56.71|59.08|56.68|0
1719952500000|2024-07-02 20:35:00|59.1|56.7|59.26|56.86|59.35|56.95|59.08|56.68|0
1719952800000|2024-07-02 20:40:00|59.29|56.89|59.35|56.95|59.38|56.98|59.26|56.86|0
1719953100000|2024-07-02 20:45:00|59.38|56.98|59.37|56.97|59.43|57.03|59.32|56.92|0
1719953400000|2024-07-02 20:50:00|59.34|56.94|59.34|56.94|59.43|57.03|59.34|56.94|0
1719953700000|2024-07-02 20:55:00|59.31|56.91|59.21|56.81|59.31|56.91|59.21|56.81|0
1719954000000|2024-07-02 21:00:00|59.22|56.82|59.24|56.84|59.24|56.84|59.21|56.81|0
1719954300000|2024-07-02 21:05:00|59.23|56.83|59.23|56.83|59.23|56.83|59.23|56.83|0
1719954600000|2024-07-02 21:10:00|59.2|56.8|59.18|56.78|59.2|56.8|59.17|56.77|0
1719954900000|2024-07-02 21:15:00|59.17|56.77|59.17|56.77|59.17|56.77|59.13|56.73|0
1719955200000|2024-07-02 21:20:00|59.16|56.76|59.17|56.77|59.2|56.8|59.14|56.74|0
1719955500000|2024-07-02 21:25:00|59.15|56.75|59.18|56.78|59.19|56.79|59.15|56.75|0
1719955800000|2024-07-02 21:30:00|59.18|56.78|59.22|56.82|59.24|56.84|59.16|56.76|0
1719956100000|2024-07-02 21:35:00|59.23|56.83|59.22|56.82|59.24|56.84|59.22|56.82|0
1719956400000|2024-07-02 21:40:00|59.24|56.84|59.19|56.79|59.27|56.87|59.19|56.79|0
1719956700000|2024-07-02 21:45:00|59.21|56.81|59.25|56.85|59.28|56.88|59.2|56.8|0
1719957000000|2024-07-02 21:50:00|59.22|56.82|59.21|56.81|59.23|56.83|59.21|56.81|0
1719957300000|2024-07-02 21:55:00|59.22|56.82|59.18|56.78|59.22|56.82|59.18|56.78|0
1719957600000|2024-07-02 22:00:00|59.25|56.85|59.37|56.97|59.37|56.97|59.11|56.71|0
1719957900000|2024-07-02 22:05:00|59.39|56.99|59.25|56.85|59.39|56.99|59.24|56.84|0
1719958200000|2024-07-02 22:10:00|59.24|56.84|59.23|56.83|59.27|56.87|59.21|56.81|0
1719958500000|2024-07-02 22:15:00|59.25|56.85|59.2|56.8|59.26|56.86|59.2|56.8|0
1719958800000|2024-07-02 22:20:00|59.17|56.77|59.03|56.63|59.2|56.8|59.03|56.63|0
1719959100000|2024-07-02 22:25:00|59|56.6|58.99|56.59|59.05|56.65|58.95|56.55|0
1719959400000|2024-07-02 22:30:00|58.96|56.56|58.88|56.48|58.99|56.59|58.85|56.45|0
1719959700000|2024-07-02 22:35:00|58.85|56.45|58.84|56.44|58.87|56.47|58.84|56.44|0
1719960000000|2024-07-02 22:40:00|58.87|56.47|58.9|56.5|58.93|56.53|58.84|56.44|0
1719960300000|2024-07-02 22:45:00|58.92|56.52|58.93|56.53|58.96|56.56|58.87|56.47|0
1719960600000|2024-07-02 22:50:00|58.92|56.52|58.9|56.5|58.93|56.53|58.9|56.5|0
1719960900000|2024-07-02 22:55:00|58.93|56.53|58.93|56.53|58.94|56.54|58.9|56.5|0
1719961200000|2024-07-02 23:00:00|58.9|56.5|58.93|56.53|58.96|56.56|58.9|56.5|0
1719961500000|2024-07-02 23:05:00|58.9|56.5|58.93|56.53|58.93|56.53|58.84|56.44|0
1719961800000|2024-07-02 23:10:00|58.9|56.5|59.01|56.61|59.01|56.61|58.88|56.48|0
1719962100000|2024-07-02 23:15:00|59.04|56.64|59.07|56.67|59.07|56.67|58.98|56.58|0
1719962400000|2024-07-02 23:20:00|59.04|56.64|59.16|56.76|59.19|56.79|59.04|56.64|0
1719962700000|2024-07-02 23:25:00|59.14|56.74|59.22|56.82|59.22|56.82|59.14|56.74|0
1719963000000|2024-07-02 23:30:00|59.25|56.85|59.19|56.79|59.31|56.91|59.19|56.79|0
1719963300000|2024-07-02 23:35:00|59.22|56.82|59.24|56.84|59.24|56.84|59.18|56.78|0
1719963600000|2024-07-02 23:40:00|59.21|56.81|59.27|56.87|59.3|56.9|59.21|56.81|0
1719963900000|2024-07-02 23:45:00|59.29|56.89|59.36|56.96|59.36|56.96|59.27|56.87|0
1719964200000|2024-07-02 23:50:00|59.33|56.93|59.27|56.87|59.33|56.93|59.24|56.84|0
1719964500000|2024-07-02 23:55:00|59.24|56.84|59.24|56.84|59.3|56.9|59.24|56.84|0
1719964800000|2024-07-03 00:00:00|59.21|56.81|59.09|56.69|59.24|56.84|59.09|56.69|0
1719965100000|2024-07-03 00:05:00|59.1|56.7|59|56.6|59.15|56.75|58.88|56.48|0
1719965400000|2024-07-03 00:10:00|58.97|56.57|58.91|56.51|58.99|56.59|58.91|56.51|0
1719965700000|2024-07-03 00:15:00|58.93|56.53|58.91|56.51|58.94|56.54|58.82|56.42|0
1719966000000|2024-07-03 00:20:00|58.89|56.49|58.82|56.42|58.91|56.51|58.76|56.36|0
1719966300000|2024-07-03 00:25:00|58.79|56.39|58.88|56.48|58.91|56.51|58.79|56.39|0
1719966600000|2024-07-03 00:30:00|58.85|56.45|59.8|57.4|59.83|57.43|58.85|56.45|0
1719966900000|2024-07-03 00:35:00|59.83|57.43|59.74|57.34|59.85|57.45|59.74|57.34|0
1719967200000|2024-07-03 00:40:00|59.73|57.33|59.77|57.37|59.8|57.4|59.68|57.28|0
1719967500000|2024-07-03 00:45:00|59.75|57.35|59.74|57.34|59.77|57.37|59.71|57.31|0
1719967800000|2024-07-03 00:50:00|59.75|57.35|59.8|57.4|59.8|57.4|59.75|57.35|0
1719968100000|2024-07-03 00:55:00|59.83|57.43|59.88|57.48|59.88|57.48|59.74|57.34|0
1719968400000|2024-07-03 01:00:00|59.87|57.47|59.97|57.57|59.97|57.57|59.85|57.45|0
1719968700000|2024-07-03 01:05:00|60|57.6|59.88|57.48|60|57.6|59.88|57.48|0
1719969000000|2024-07-03 01:10:00|59.91|57.51|59.97|57.57|59.97|57.57|59.91|57.51|0
1719969300000|2024-07-03 01:15:00|60|57.6|60.03|57.63|60.03|57.63|59.94|57.54|0
1719969600000|2024-07-03 01:20:00|60.06|57.66|60|57.6|60.06|57.66|59.97|57.57|0
1719969900000|2024-07-03 01:25:00|59.97|57.57|59.94|57.54|60|57.6|59.94|57.54|0
1719970200000|2024-07-03 01:30:00|59.97|57.57|60.08|57.68|60.08|57.68|59.97|57.57|0
1719970500000|2024-07-03 01:35:00|60.07|57.67|60.08|57.68|60.08|57.68|60.02|57.62|0
1719970800000|2024-07-03 01:40:00|60.11|57.71|60.14|57.74|60.14|57.74|60.08|57.68|0
1719971100000|2024-07-03 01:45:00|60.16|57.76|60.2|57.8|60.23|57.83|60.16|57.76|0
1719971400000|2024-07-03 01:50:00|60.21|57.81|60.11|57.71|60.21|57.81|60.11|57.71|0
1719971700000|2024-07-03 01:55:00|60.09|57.69|60.08|57.68|60.14|57.74|60.05|57.65|0
1719972000000|2024-07-03 02:00:00|60.11|57.71|60.05|57.65|60.11|57.71|60.02|57.62|0
1719972300000|2024-07-03 02:05:00|60.02|57.62|59.99|57.59|60.05|57.65|59.96|57.56|0
1719972600000|2024-07-03 02:10:00|60.02|57.62|60.01|57.61|60.02|57.62|59.98|57.58|0
1719972900000|2024-07-03 02:15:00|60.04|57.64|59.98|57.58|60.04|57.64|59.98|57.58|0
1719973200000|2024-07-03 02:20:00|59.97|57.57|59.98|57.58|60.04|57.64|59.97|57.57|0
1719973500000|2024-07-03 02:25:00|59.95|57.55|59.92|57.52|59.95|57.55|59.89|57.49|0
1719973800000|2024-07-03 02:30:00|59.95|57.55|59.95|57.55|59.98|57.58|59.94|57.54|0
1719974100000|2024-07-03 02:35:00|59.98|57.58|60.07|57.67|60.07|57.67|59.95|57.55|0
1719974400000|2024-07-03 02:40:00|60.1|57.7|60.22|57.82|60.25|57.85|60.1|57.7|0
1719974700000|2024-07-03 02:45:00|60.19|57.79|60.06|57.66|60.19|57.79|60.06|57.66|0
1719975000000|2024-07-03 02:50:00|60.08|57.68|60.09|57.69|60.12|57.72|60.06|57.66|0
1719975300000|2024-07-03 02:55:00|60.11|57.71|60|57.6|60.11|57.71|60|57.6|0
1719975600000|2024-07-03 03:00:00|59.99|57.59|59.94|57.54|60|57.6|59.91|57.51|0
1719975900000|2024-07-03 03:05:00|59.91|57.51|59.88|57.48|59.91|57.51|59.85|57.45|0
1719976200000|2024-07-03 03:10:00|59.87|57.47|59.85|57.45|59.88|57.48|59.82|57.42|0
1719976500000|2024-07-03 03:15:00|59.88|57.48|60.25|57.85|60.27|57.87|59.88|57.48|0
1719976800000|2024-07-03 03:20:00|60.27|57.87|60.33|57.93|60.36|57.96|60.21|57.81|0
1719977100000|2024-07-03 03:25:00|60.34|57.94|60.4|58|60.41|58.01|60.29|57.89|0
1719977400000|2024-07-03 03:30:00|60.38|57.98|60.2|57.8|60.38|57.98|60.17|57.77|0
1719977700000|2024-07-03 03:35:00|60.17|57.77|60.26|57.86|60.26|57.86|60.14|57.74|0
1719978000000|2024-07-03 03:40:00|60.25|57.85|60.14|57.74|60.26|57.86|60.14|57.74|0
1719978300000|2024-07-03 03:45:00|60.17|57.77|60.2|57.8|60.2|57.8|60.17|57.77|0
1719978600000|2024-07-03 03:50:00|60.21|57.81|60.23|57.83|60.29|57.89|60.21|57.81|0
1719978900000|2024-07-03 03:55:00|60.24|57.84|60.23|57.83|60.26|57.86|60.23|57.83|0
1719979200000|2024-07-03 04:00:00|60.2|57.8|60.17|57.77|60.23|57.83|60.14|57.74|0
1719979500000|2024-07-03 04:05:00|60.15|57.75|60.1|57.7|60.17|57.77|60.1|57.7|0
1719979800000|2024-07-03 04:10:00|60.07|57.67|60.04|57.64|60.07|57.67|60.04|57.64|0
1719980400000|2024-07-03 04:20:00|60.07|57.67|60.07|57.67|60.07|57.67|60.04|57.64|0
1719980700000|2024-07-03 04:25:00|60.06|57.66|60.01|57.61|60.06|57.66|60|57.6|0
1719981000000|2024-07-03 04:30:00|60|57.6|59.95|57.55|60.01|57.61|59.95|57.55|0
1719981300000|2024-07-03 04:35:00|59.98|57.58|59.92|57.52|60.01|57.61|59.92|57.52|0
1719981600000|2024-07-03 04:40:00|59.89|57.49|59.92|57.52|59.92|57.52|59.89|57.49|0
1719981900000|2024-07-03 04:45:00|59.95|57.55|59.95|57.55|59.95|57.55|59.95|57.55|0
1719982200000|2024-07-03 04:50:00|59.89|57.49|60|57.6|60|57.6|59.89|57.49|0
1719982500000|2024-07-03 04:55:00|59.97|57.57|59.94|57.54|60.03|57.63|59.91|57.51|0
1719982800000|2024-07-03 05:00:00|59.91|57.51|59.97|57.57|60|57.6|59.91|57.51|0
1719983100000|2024-07-03 05:05:00|59.99|57.59|60.09|57.69|60.09|57.69|59.94|57.54|0
1719983400000|2024-07-03 05:10:00|60.06|57.66|60.06|57.66|60.09|57.69|60|57.6|0
1719983700000|2024-07-03 05:15:00|60.09|57.69|60.09|57.69|60.09|57.69|60.03|57.63|0
1719984000000|2024-07-03 05:20:00|60.07|57.67|59.91|57.51|60.07|57.67|59.91|57.51|0
1719984300000|2024-07-03 05:25:00|59.94|57.54|60.04|57.64|60.15|57.75|59.94|57.54|0
1719984600000|2024-07-03 05:30:00|60.06|57.66|60.05|57.65|60.06|57.66|59.99|57.59|0
1719984900000|2024-07-03 05:35:00|60.04|57.64|60.05|57.65|60.08|57.68|59.96|57.56|0
1719985200000|2024-07-03 05:40:00|60.02|57.62|59.99|57.59|60.02|57.62|59.93|57.53|0
1719985500000|2024-07-03 05:45:00|60.01|57.61|60.02|57.62|60.08|57.68|59.99|57.59|0
1719985800000|2024-07-03 05:50:00|60.05|57.65|60.08|57.68|60.14|57.74|60.04|57.64|0
1719986100000|2024-07-03 05:55:00|60.11|57.71|60|57.6|60.14|57.74|60|57.6|0
1719986400000|2024-07-03 06:00:00|59.99|57.59|59.9|57.5|59.99|57.59|59.72|57.32|0
1719986700000|2024-07-03 06:05:00|59.93|57.53|59.87|57.47|59.93|57.53|59.78|57.38|0
1719987000000|2024-07-03 06:10:00|59.84|57.44|59.69|57.29|59.84|57.44|59.66|57.26|0
1719987300000|2024-07-03 06:15:00|59.72|57.32|59.77|57.37|59.94|57.54|59.69|57.29|0
1719987600000|2024-07-03 06:20:00|59.8|57.4|59.83|57.43|59.86|57.46|59.68|57.28|0
1719987900000|2024-07-03 06:25:00|59.8|57.4|59.77|57.37|59.8|57.4|59.68|57.28|0
1719988200000|2024-07-03 06:30:00|59.8|57.4|59.77|57.37|59.83|57.43|59.74|57.34|0
1719988500000|2024-07-03 06:35:00|59.76|57.36|59.8|57.4|59.83|57.43|59.71|57.31|0
1719988800000|2024-07-03 06:40:00|59.83|57.43|59.8|57.4|59.86|57.46|59.77|57.37|0
1719989100000|2024-07-03 06:45:00|59.81|57.41|59.74|57.34|59.86|57.46|59.74|57.34|0
1719989400000|2024-07-03 06:50:00|59.71|57.31|59.65|57.25|59.71|57.31|59.62|57.22|0
1719989700000|2024-07-03 06:55:00|59.68|57.28|59.74|57.34|59.83|57.43|59.65|57.25|0
1719990000000|2024-07-03 07:00:00|59.71|57.31|59.78|57.38|59.91|57.51|59.71|57.31|0
1719990300000|2024-07-03 07:05:00|59.73|57.33|59.91|57.51|59.94|57.54|59.7|57.3|0
1719990600000|2024-07-03 07:10:00|59.88|57.48|59.76|57.36|59.94|57.54|59.7|57.3|0
1719990900000|2024-07-03 07:15:00|59.73|57.33|59.64|57.24|59.79|57.39|59.64|57.24|0
1719991200000|2024-07-03 07:20:00|59.61|57.21|59.67|57.27|59.76|57.36|59.52|57.12|0
1719991500000|2024-07-03 07:25:00|59.64|57.24|59.52|57.12|59.67|57.27|59.52|57.12|0
1719991800000|2024-07-03 07:30:00|59.49|57.09|59.56|57.16|59.62|57.22|59.46|57.06|0
1719992100000|2024-07-03 07:35:00|59.55|57.15|59.37|56.97|59.55|57.15|59.34|56.94|0
1719992400000|2024-07-03 07:40:00|59.34|56.94|59.55|57.15|59.55|57.15|59.34|56.94|0
1719992700000|2024-07-03 07:45:00|59.52|57.12|59.72|57.32|59.78|57.38|59.52|57.12|0
1719993000000|2024-07-03 07:50:00|59.75|57.35|59.75|57.35|59.78|57.38|59.63|57.23|0
1719993300000|2024-07-03 07:55:00|59.72|57.32|59.69|57.29|59.75|57.35|59.66|57.26|0
1719993600000|2024-07-03 08:00:00|59.68|57.28|59.78|57.38|59.84|57.44|59.68|57.28|0
1719993900000|2024-07-03 08:05:00|59.76|57.36|59.66|57.26|59.81|57.41|59.6|57.2|0
1719994200000|2024-07-03 08:10:00|59.63|57.23|59.66|57.26|59.72|57.32|59.54|57.14|0
1719994500000|2024-07-03 08:15:00|59.69|57.29|59.48|57.08|59.69|57.29|59.48|57.08|0
1719994800000|2024-07-03 08:20:00|59.51|57.11|59.51|57.11|59.57|57.17|59.42|57.02|0
1719995100000|2024-07-03 08:25:00|59.54|57.14|59.56|57.16|59.56|57.16|59.45|57.05|0
1719995400000|2024-07-03 08:30:00|59.53|57.13|59.42|57.02|59.56|57.16|59.42|57.02|0
1719995700000|2024-07-03 08:35:00|59.39|56.99|59.21|56.81|59.39|56.99|59.21|56.81|0
1719996000000|2024-07-03 08:40:00|59.19|56.79|59.09|56.69|59.21|56.81|59.03|56.63|0
1719996300000|2024-07-03 08:45:00|59.06|56.66|58.91|56.51|59.06|56.66|58.91|56.51|0
1719996600000|2024-07-03 08:50:00|58.88|56.48|59.12|56.72|59.12|56.72|58.88|56.48|0
1719996900000|2024-07-03 08:55:00|59.1|56.7|59.2|56.8|59.2|56.8|59|56.6|0
1719997200000|2024-07-03 09:00:00|59.19|56.79|59.17|56.77|59.2|56.8|59.14|56.74|0
1719997500000|2024-07-03 09:05:00|59.14|56.74|59.11|56.71|59.17|56.77|59.08|56.68|0
1719997800000|2024-07-03 09:10:00|59.14|56.74|59.23|56.83|59.26|56.86|59.11|56.71|0
1719998100000|2024-07-03 09:15:00|59.2|56.8|59.1|56.7|59.26|56.86|59.08|56.68|0
1719998400000|2024-07-03 09:20:00|59.08|56.68|59.08|56.68|59.18|56.78|59.08|56.68|0
1719998700000|2024-07-03 09:25:00|59.09|56.69|59.15|56.75|59.17|56.77|59.08|56.68|0
1719999000000|2024-07-03 09:30:00|59.14|56.74|59.16|56.76|59.28|56.88|59.14|56.74|0
1719999300000|2024-07-03 09:35:00|59.14|56.74|59.1|56.7|59.16|56.76|59.05|56.65|0
1719999600000|2024-07-03 09:40:00|59.07|56.67|59.07|56.67|59.13|56.73|59.04|56.64|0
1719999900000|2024-07-03 09:45:00|59.04|56.64|59.04|56.64|59.16|56.76|58.96|56.56|0
1720000200000|2024-07-03 09:50:00|59.03|56.63|59.16|56.76|59.19|56.79|59.01|56.61|0
1720000500000|2024-07-03 09:55:00|59.13|56.73|59.07|56.67|59.2|56.8|59.04|56.64|0
1720000800000|2024-07-03 10:00:00|59.1|56.7|59.1|56.7|59.19|56.79|59.07|56.67|0
1720001100000|2024-07-03 10:05:00|59.13|56.73|59.16|56.76|59.24|56.84|59.13|56.73|0
1720001400000|2024-07-03 10:10:00|59.13|56.73|59.13|56.73|59.24|56.84|59.1|56.7|0
1720001700000|2024-07-03 10:15:00|59.14|56.74|59.07|56.67|59.15|56.75|59.07|56.67|0
1720002000000|2024-07-03 10:20:00|59.09|56.69|59.03|56.63|59.18|56.78|59.03|56.63|0
1720002300000|2024-07-03 10:25:00|59|56.6|59|56.6|59.09|56.69|58.97|56.57|0
1720002600000|2024-07-03 10:30:00|58.97|56.57|59|56.6|59.06|56.66|58.94|56.54|0
1720002900000|2024-07-03 10:35:00|59.03|56.63|59.03|56.63|59.09|56.69|59|56.6|0
1720003200000|2024-07-03 10:40:00|59|56.6|59|56.6|59.03|56.63|58.94|56.54|0
1720003500000|2024-07-03 10:45:00|58.97|56.57|59|56.6|59.03|56.63|58.97|56.57|0
1720003800000|2024-07-03 10:50:00|58.97|56.57|59.03|56.63|59.06|56.66|58.94|56.54|0
1720004100000|2024-07-03 10:55:00|59|56.6|59.14|56.74|59.14|56.74|59|56.6|0
1720004400000|2024-07-03 11:00:00|59.11|56.71|59|56.6|59.17|56.77|58.95|56.55|0
1720004700000|2024-07-03 11:05:00|59.02|56.62|59.08|56.68|59.08|56.68|58.97|56.57|0
1720005000000|2024-07-03 11:10:00|59.05|56.65|59.23|56.83|59.23|56.83|59.05|56.65|0
1720005300000|2024-07-03 11:15:00|59.26|56.86|59.26|56.86|59.38|56.98|59.23|56.83|0
1720005600000|2024-07-03 11:20:00|59.23|56.83|59.23|56.83|59.26|56.86|59.2|56.8|0
1720005900000|2024-07-03 11:25:00|59.26|56.86|59.28|56.88|59.37|56.97|59.23|56.83|0
1720006200000|2024-07-03 11:30:00|59.25|56.85|59.31|56.91|59.4|57|59.22|56.82|0
1720006500000|2024-07-03 11:35:00|59.34|56.94|59.4|57|59.43|57.03|59.28|56.88|0
1720006800000|2024-07-03 11:40:00|59.37|56.97|59.34|56.94|59.41|57.01|59.28|56.88|0
1720007100000|2024-07-03 11:45:00|59.4|57|59.34|56.94|59.46|57.06|59.28|56.88|0
1720007400000|2024-07-03 11:50:00|59.35|56.95|59.45|57.05|59.5|57.1|59.34|56.94|0
1720007700000|2024-07-03 11:55:00|59.48|57.08|59.25|56.85|59.48|57.08|59.22|56.82|0
1720008000000|2024-07-03 12:00:00|59.26|56.86|59.28|56.88|59.39|56.99|59.16|56.76|0
1720008300000|2024-07-03 12:05:00|59.26|56.86|59.57|57.17|59.6|57.2|59.22|56.82|0
1720008600000|2024-07-03 12:10:00|59.59|57.19|59.66|57.26|59.78|57.38|59.54|57.14|0
1720008900000|2024-07-03 12:15:00|59.63|57.23|59.78|57.38|59.86|57.46|59.51|57.11|0
1720009200000|2024-07-03 12:20:00|59.83|57.43|59.8|57.4|59.92|57.52|59.72|57.32|0
1720009500000|2024-07-03 12:25:00|59.74|57.34|59.89|57.49|60.07|57.67|59.71|57.31|0
1720009800000|2024-07-03 12:30:00|59.92|57.52|59.67|57.27|60.21|57.81|59.62|57.22|0
1720010100000|2024-07-03 12:35:00|59.68|57.28|59.77|57.37|59.88|57.48|59.62|57.22|0
1720010400000|2024-07-03 12:40:00|59.74|57.34|59.74|57.34|59.86|57.46|59.68|57.28|0
1720010700000|2024-07-03 12:45:00|59.77|57.37|59.83|57.43|59.86|57.46|59.49|57.09|0
1720011000000|2024-07-03 12:50:00|59.8|57.4|59.65|57.25|59.8|57.4|59.62|57.22|0
1720011300000|2024-07-03 12:55:00|59.68|57.28|59.74|57.34|59.74|57.34|59.66|57.26|0
1720011600000|2024-07-03 13:00:00|59.73|57.33|59.67|57.27|59.79|57.39|59.65|57.25|0
1720011900000|2024-07-03 13:05:00|59.69|57.29|59.67|57.27|59.75|57.35|59.64|57.24|0
1720012200000|2024-07-03 13:10:00|59.7|57.3|59.7|57.3|59.7|57.3|59.67|57.27|0
1720012500000|2024-07-03 13:15:00|59.67|57.27|59.46|57.06|59.67|57.27|59.43|57.03|0
1720012800000|2024-07-03 13:20:00|59.49|57.09|59.61|57.21|59.73|57.33|59.43|57.03|0
1720013100000|2024-07-03 13:25:00|59.58|57.18|59.4|57|59.61|57.21|59.31|56.91|0
1720013400000|2024-07-03 13:30:00|59.37|56.97|58.43|56.03|59.37|56.97|58.3|55.9|0
1720013700000|2024-07-03 13:35:00|58.44|56.04|58.5|56.1|58.79|56.39|58.32|55.92|0
1720014000000|2024-07-03 13:40:00|58.56|56.16|58.45|56.05|58.79|56.39|58.45|56.05|0
1720014300000|2024-07-03 13:45:00|58.56|56.16|58.28|55.88|58.59|56.19|58.2|55.8|0
1720014600000|2024-07-03 13:50:00|58.29|55.89|58.45|56.05|58.52|56.12|58.26|55.86|0
1720014900000|2024-07-03 13:55:00|58.47|56.07|58.13|55.73|58.52|56.12|58.03|55.63|0
1720015200000|2024-07-03 14:00:00|58.1|55.7|58.05|55.65|58.82|56.42|57.68|55.28|0
1720015500000|2024-07-03 14:05:00|58.08|55.68|58.02|55.62|58.23|55.83|57.79|55.39|0
1720015800000|2024-07-03 14:10:00|58.05|55.65|57.81|55.41|58.26|55.86|57.73|55.33|0
1720016100000|2024-07-03 14:15:00|57.82|55.42|58.02|55.62|58.07|55.67|57.67|55.27|0
1720016400000|2024-07-03 14:20:00|58.05|55.65|58.2|55.8|58.22|55.82|57.88|55.48|0
1720016700000|2024-07-03 14:25:00|58.22|55.82|59.02|56.62|59.05|56.65|58.2|55.8|0
1720017000000|2024-07-03 14:30:00|58.99|56.59|58.69|56.29|59.11|56.71|58.58|56.18|0
1720017300000|2024-07-03 14:35:00|58.72|56.32|58.72|56.32|58.93|56.53|58.49|56.09|0
1720017600000|2024-07-03 14:40:00|59.09|56.69|58.83|56.43|59.15|56.75|58.77|56.37|0
1720017900000|2024-07-03 14:45:00|58.86|56.46|58.59|56.19|58.89|56.49|58.56|56.16|0
1720018200000|2024-07-03 14:50:00|58.56|56.16|58.79|56.39|58.85|56.45|58.5|56.1|0
1720018500000|2024-07-03 14:55:00|58.77|56.37|59.09|56.69|59.15|56.75|58.59|56.19|0
1720018800000|2024-07-03 15:00:00|59.12|56.72|59.21|56.81|59.44|57.04|59.09|56.69|0
1720019100000|2024-07-03 15:05:00|59.27|56.87|58.97|56.57|59.27|56.87|58.89|56.49|0
1720019400000|2024-07-03 15:10:00|58.94|56.54|58.71|56.31|59.06|56.66|58.71|56.31|0
1720019700000|2024-07-03 15:15:00|58.68|56.28|58.56|56.16|58.77|56.37|58.53|56.13|0
1720020000000|2024-07-03 15:20:00|58.59|56.19|58.62|56.22|58.71|56.31|58.33|55.93|0
1720020300000|2024-07-03 15:25:00|58.68|56.28|59.22|56.82|59.22|56.82|58.65|56.25|0
1720020600000|2024-07-03 15:30:00|59.19|56.79|59.25|56.85|59.37|56.97|59.16|56.76|0
1720020900000|2024-07-03 15:35:00|59.22|56.82|59.16|56.76|59.22|56.82|59.07|56.67|0
1720021200000|2024-07-03 15:40:00|59.19|56.79|59.1|56.7|59.27|56.87|59.01|56.61|0
1720021500000|2024-07-03 15:45:00|59.13|56.73|59.18|56.78|59.24|56.84|59.1|56.7|0
1720021800000|2024-07-03 15:50:00|59.16|56.76|58.98|56.58|59.18|56.78|58.95|56.55|0
1720022100000|2024-07-03 15:55:00|58.96|56.56|58.8|56.4|58.98|56.58|58.77|56.37|0
1720022400000|2024-07-03 16:00:00|58.83|56.43|58.63|56.23|58.86|56.46|58.6|56.2|0
1720022700000|2024-07-03 16:05:00|58.66|56.26|58.65|56.25|59.04|56.64|58.48|56.08|0
1720023000000|2024-07-03 16:10:00|58.68|56.28|58.36|55.96|58.87|56.47|58.31|55.91|0
1720023300000|2024-07-03 16:15:00|58.39|55.99|58.05|55.65|58.39|55.99|57.99|55.59|0
1720023600000|2024-07-03 16:20:00|58.02|55.62|58.13|55.73|58.22|55.82|57.93|55.53|0
1720023900000|2024-07-03 16:25:00|58.1|55.7|57.99|55.59|58.16|55.76|57.99|55.59|0
1720024200000|2024-07-03 16:30:00|58.01|55.61|58.36|55.96|58.45|56.05|58.01|55.61|0
1720024500000|2024-07-03 16:35:00|58.33|55.93|57.41|55.01|58.39|55.99|57.33|54.93|0
1720024800000|2024-07-03 16:40:00|57.44|55.04|57.7|55.3|57.73|55.33|57.38|54.98|0
1720025100000|2024-07-03 16:45:00|57.71|55.31|57.7|55.3|57.93|55.53|57.55|55.15|0
1720025400000|2024-07-03 16:50:00|57.81|55.41|56.92|54.52|57.81|55.41|56.87|54.47|0
1720025700000|2024-07-03 16:55:00|56.9|54.5|57.18|54.78|57.21|54.81|56.5|54.1|0
1720026000000|2024-07-03 17:00:00|57.04|54.64|57.09|54.69|57.8|55.4|57.04|54.64|0
1720026300000|2024-07-03 17:05:00|57.08|54.68|57.19|54.79|57.25|54.85|57.05|54.65|0
1720026600000|2024-07-03 17:10:00|57.16|54.76|57.23|54.83|57.33|54.93|57.11|54.71|0
1720026900000|2024-07-03 17:15:00|57.2|54.8|57.26|54.86|57.26|54.86|57.1|54.7|0
1720027200000|2024-07-03 17:20:00|57.27|54.87|57.26|54.86|57.31|54.91|57.24|54.84|0
1720027500000|2024-07-03 17:25:00|57.28|54.88|57.33|54.93|57.36|54.96|57.28|54.88|0
1720027800000|2024-07-03 17:30:00|57.34|54.94|57.34|54.94|57.38|54.98|57.32|54.92|0
1720028100000|2024-07-03 17:35:00|57.33|54.93|57.37|54.97|57.38|54.98|57.33|54.93|0
1720028400000|2024-07-03 17:40:00|57.36|54.96|57.38|54.98|57.38|54.98|57.32|54.92|0
1720028700000|2024-07-03 17:45:00|57.37|54.97|57.37|54.97|57.37|54.97|57.32|54.92|0
1720029000000|2024-07-03 17:50:00|57.36|54.96|57.38|54.98|57.41|55.01|57.31|54.91|0
1720029300000|2024-07-03 17:55:00|57.39|54.99|57.37|54.97|57.39|54.99|57.33|54.93|0
1720029600000|2024-07-03 18:00:00|57.49|55.09|57.31|54.91|57.49|55.09|57.29|54.89|0
1720029900000|2024-07-03 18:05:00|57.3|54.9|57.28|54.88|57.33|54.93|57.28|54.88|0
1720030200000|2024-07-03 18:10:00|57.3|54.9|57.4|55|57.4|55|57.28|54.88|0
1720030500000|2024-07-03 18:15:00|57.37|54.97|57.28|54.88|57.38|54.98|57.28|54.88|0
1720030800000|2024-07-03 18:20:00|57.27|54.87|57.28|54.88|57.32|54.92|57.27|54.87|0
1720031100000|2024-07-03 18:25:00|57.27|54.87|57.24|54.84|57.27|54.87|57.24|54.84|0
1720031400000|2024-07-03 18:30:00|57.25|54.85|57.24|54.84|57.25|54.85|57.18|54.78|0
1720031700000|2024-07-03 18:35:00|57.26|54.86|57.23|54.83|57.27|54.87|57.18|54.78|0
1720032000000|2024-07-03 18:40:00|57.22|54.82|57.24|54.84|57.25|54.85|57.17|54.77|0
1720032300000|2024-07-03 18:45:00|57.25|54.85|57.26|54.86|57.29|54.89|57.21|54.81|0
1720032600000|2024-07-03 18:50:00|57.27|54.87|57.25|54.85|57.27|54.87|57.25|54.85|0
1720032900000|2024-07-03 18:55:00|57.24|54.84|57.23|54.83|57.26|54.86|57.23|54.83|0
1720033200000|2024-07-03 19:00:00|57.22|54.82|57.23|54.83|57.23|54.83|57.16|54.76|0
1720033500000|2024-07-03 19:05:00|57.29|54.89|57.28|54.88|57.32|54.92|57.27|54.87|0
1720033800000|2024-07-03 19:10:00|57.27|54.87|57.24|54.84|57.27|54.87|57.24|54.84|0
1720034100000|2024-07-03 19:15:00|57.25|54.85|57.26|54.86|57.27|54.87|57.2|54.8|0
1720034400000|2024-07-03 19:20:00|57.28|54.88|57.22|54.82|57.29|54.89|57.18|54.78|0
1720034700000|2024-07-03 19:25:00|57.23|54.83|57.23|54.83|57.27|54.87|57.19|54.79|0
1720035000000|2024-07-03 19:30:00|57.28|54.88|57.21|54.81|57.3|54.9|57.21|54.81|0
1720035300000|2024-07-03 19:35:00|57.24|54.84|57.21|54.81|57.28|54.88|57.2|54.8|0
1720035600000|2024-07-03 19:40:00|57.22|54.82|57.21|54.81|57.27|54.87|57.2|54.8|0
1720035900000|2024-07-03 19:45:00|57.27|54.87|57.21|54.81|57.27|54.87|57.2|54.8|0
1720036200000|2024-07-03 19:50:00|57.2|54.8|57.2|54.8|57.22|54.82|57.2|54.8|0
1720036500000|2024-07-03 19:55:00|57.21|54.81|57.26|54.86|57.29|54.89|57.19|54.79|0
1720131000000|2024-07-04 22:10:00|57.11|54.71|57.11|54.71|57.17|54.77|57.08|54.68|0
1720131300000|2024-07-04 22:15:00|57.08|54.68|57.11|54.71|57.17|54.77|57.06|54.66|0
1720131600000|2024-07-04 22:20:00|57.14|54.74|57.17|54.77|57.17|54.77|57.08|54.68|0
1720131900000|2024-07-04 22:25:00|57.15|54.75|57.17|54.77|57.19|54.79|57.14|54.74|0
1720132200000|2024-07-04 22:30:00|57.14|54.74|57.11|54.71|57.14|54.74|57.08|54.68|0
1720132500000|2024-07-04 22:35:00|57.08|54.68|57.13|54.73|57.16|54.76|57.08|54.68|0
1720132800000|2024-07-04 22:40:00|57.12|54.72|57.16|54.76|57.16|54.76|57.11|54.71|0
1720133100000|2024-07-04 22:45:00|57.15|54.75|57.12|54.72|57.16|54.76|57.12|54.72|0
1720133400000|2024-07-04 22:50:00|57.1|54.7|57.13|54.73|57.13|54.73|57.1|54.7|0
1720133700000|2024-07-04 22:55:00|57.15|54.75|57.16|54.76|57.19|54.79|57.13|54.73|0
1720134000000|2024-07-04 23:00:00|57.14|54.74|57.1|54.7|57.14|54.74|57.1|54.7|0
1720134300000|2024-07-04 23:05:00|57.07|54.67|57.07|54.67|57.07|54.67|57.04|54.64|0
1720134600000|2024-07-04 23:10:00|57.09|54.69|57.07|54.67|57.1|54.7|57.07|54.67|0
1720134900000|2024-07-04 23:15:00|57.1|54.7|57.01|54.61|57.1|54.7|57.01|54.61|0
1720135200000|2024-07-04 23:20:00|56.98|54.58|57.02|54.62|57.04|54.64|56.95|54.55|0
1720135500000|2024-07-04 23:25:00|57.01|54.61|56.95|54.55|57.04|54.64|56.92|54.52|0
1720135800000|2024-07-04 23:30:00|56.97|54.57|56.92|54.52|56.99|54.59|56.92|54.52|0
1720136100000|2024-07-04 23:35:00|56.89|54.49|56.98|54.58|57.01|54.61|56.89|54.49|0
1720136400000|2024-07-04 23:40:00|57.01|54.61|57.01|54.61|57.02|54.62|57.01|54.61|0
1720136700000|2024-07-04 23:45:00|57.03|54.63|57|54.6|57.03|54.63|56.98|54.58|0
1720137000000|2024-07-04 23:50:00|56.98|54.58|57|54.6|57|54.6|56.97|54.57|0
1720137300000|2024-07-04 23:55:00|57.02|54.62|57.09|54.69|57.09|54.69|57.02|54.62|0
1720137600000|2024-07-05 00:00:00|57.03|54.63|56.94|54.54|57.06|54.66|56.89|54.49|0
1720137900000|2024-07-05 00:05:00|56.97|54.57|56.89|54.49|56.97|54.57|56.89|54.49|0
1720138200000|2024-07-05 00:10:00|56.9|54.5|56.93|54.53|56.94|54.54|56.9|54.5|0
1720138500000|2024-07-05 00:15:00|56.91|54.51|56.9|54.5|56.94|54.54|56.8|54.4|0
1720138800000|2024-07-05 00:20:00|56.88|54.48|56.88|54.48|56.94|54.54|56.84|54.44|0
1720139100000|2024-07-05 00:25:00|56.91|54.51|56.85|54.45|56.94|54.54|56.85|54.45|0
1720139400000|2024-07-05 00:30:00|56.84|54.44|56.85|54.45|56.85|54.45|56.79|54.39|0
1720139700000|2024-07-05 00:35:00|56.84|54.44|56.79|54.39|56.84|54.44|56.79|54.39|0
1720140000000|2024-07-05 00:40:00|56.78|54.38|56.59|54.19|56.78|54.38|56.57|54.17|0
1720140300000|2024-07-05 00:45:00|56.56|54.16|56.59|54.19|56.65|54.25|56.51|54.11|0
1720140600000|2024-07-05 00:50:00|56.62|54.22|56.62|54.22|56.65|54.25|56.62|54.22|0
1720140900000|2024-07-05 00:55:00|56.65|54.25|56.7|54.3|56.79|54.39|56.65|54.25|0
1720141200000|2024-07-05 01:00:00|56.67|54.27|56.73|54.33|56.79|54.39|56.67|54.27|0
1720141500000|2024-07-05 01:05:00|56.74|54.34|56.62|54.22|56.76|54.36|56.62|54.22|0
1720141800000|2024-07-05 01:10:00|56.63|54.23|56.61|54.21|56.66|54.26|56.61|54.21|0
1720142100000|2024-07-05 01:15:00|56.64|54.24|56.67|54.27|56.67|54.27|56.61|54.21|0
1720142400000|2024-07-05 01:20:00|56.66|54.26|56.7|54.3|56.73|54.33|56.64|54.24|0
1720142700000|2024-07-05 01:25:00|56.73|54.33|56.72|54.32|56.73|54.33|56.7|54.3|0
1720143000000|2024-07-05 01:30:00|56.7|54.3|56.69|54.29|56.7|54.3|56.61|54.21|0
1720143300000|2024-07-05 01:35:00|56.68|54.28|56.72|54.32|56.78|54.38|56.68|54.28|0
1720143600000|2024-07-05 01:40:00|56.69|54.29|56.75|54.35|56.75|54.35|56.69|54.29|0
1720143900000|2024-07-05 01:45:00|56.72|54.32|56.69|54.29|56.75|54.35|56.69|54.29|0
1720144200000|2024-07-05 01:50:00|56.72|54.32|56.69|54.29|56.75|54.35|56.69|54.29|0
1720144500000|2024-07-05 01:55:00|56.72|54.32|56.69|54.29|56.72|54.32|56.66|54.26|0
1720144800000|2024-07-05 02:00:00|56.66|54.26|56.76|54.36|56.77|54.37|56.66|54.26|0
1720145100000|2024-07-05 02:05:00|56.77|54.37|56.71|54.31|56.79|54.39|56.69|54.29|0
1720145400000|2024-07-05 02:10:00|56.74|54.34|56.68|54.28|56.74|54.34|56.68|54.28|0
1720145700000|2024-07-05 02:15:00|56.66|54.26|56.68|54.28|56.68|54.28|56.63|54.23|0
1720146000000|2024-07-05 02:20:00|56.71|54.31|56.65|54.25|56.71|54.31|56.65|54.25|0
1720146300000|2024-07-05 02:25:00|56.63|54.23|56.57|54.17|56.65|54.25|56.57|54.17|0
1720146600000|2024-07-05 02:30:00|56.6|54.2|56.6|54.2|56.62|54.22|56.6|54.2|0
1720146900000|2024-07-05 02:35:00|56.59|54.19|56.65|54.25|56.68|54.28|56.59|54.19|0
1720147200000|2024-07-05 02:40:00|56.62|54.22|56.56|54.16|56.64|54.24|56.56|54.16|0
1720147500000|2024-07-05 02:45:00|56.59|54.19|56.62|54.22|56.65|54.25|56.59|54.19|0
1720147800000|2024-07-05 02:50:00|56.61|54.21|56.59|54.19|56.62|54.22|56.59|54.19|0
1720148100000|2024-07-05 02:55:00|56.56|54.16|56.59|54.19|56.59|54.19|56.56|54.16|0
1720148400000|2024-07-05 03:00:00|56.56|54.16|56.5|54.1|56.59|54.19|56.5|54.1|0
1720148700000|2024-07-05 03:05:00|56.53|54.13|56.56|54.16|56.56|54.16|56.5|54.1|0
1720149000000|2024-07-05 03:10:00|56.54|54.14|56.61|54.21|56.67|54.27|56.54|54.14|0
1720149300000|2024-07-05 03:15:00|56.59|54.19|56.56|54.16|56.6|54.2|56.53|54.13|0
1720149600000|2024-07-05 03:20:00|56.54|54.14|56.5|54.1|56.58|54.18|56.47|54.07|0
1720149900000|2024-07-05 03:25:00|56.53|54.13|56.5|54.1|56.53|54.13|56.5|54.1|0
1720150200000|2024-07-05 03:30:00|56.51|54.11|56.5|54.1|56.51|54.11|56.47|54.07|0
1720150500000|2024-07-05 03:35:00|56.48|54.08|56.47|54.07|56.5|54.1|56.44|54.04|0
1720150800000|2024-07-05 03:40:00|56.44|54.04|56.49|54.09|56.52|54.12|56.41|54.01|0
1720151100000|2024-07-05 03:45:00|56.48|54.08|56.49|54.09|56.52|54.12|56.44|54.04|0
1720151400000|2024-07-05 03:50:00|56.48|54.08|56.52|54.12|56.55|54.15|56.46|54.06|0
1720151700000|2024-07-05 03:55:00|56.51|54.11|56.46|54.06|56.52|54.12|56.43|54.03|0
1720152000000|2024-07-05 04:00:00|56.48|54.08|56.49|54.09|56.49|54.09|56.46|54.06|0
1720152300000|2024-07-05 04:05:00|56.47|54.07|56.49|54.09|56.49|54.09|56.46|54.06|0
1720152600000|2024-07-05 04:10:00|56.47|54.07|56.54|54.14|56.54|54.14|56.47|54.07|0
1720152900000|2024-07-05 04:15:00|56.53|54.13|56.48|54.08|56.54|54.14|56.46|54.06|0
1720153200000|2024-07-05 04:20:00|56.47|54.07|56.46|54.06|56.48|54.08|56.4|54|0
1720153500000|2024-07-05 04:25:00|56.45|54.05|56.44|54.04|56.48|54.08|56.44|54.04|0
1720153800000|2024-07-05 04:30:00|56.45|54.05|56.48|54.08|56.5|54.1|56.43|54.03|0
1720154100000|2024-07-05 04:35:00|56.47|54.07|56.45|54.05|56.48|54.08|56.44|54.04|0
1720154400000|2024-07-05 04:40:00|56.41|54.01|56.42|54.02|56.42|54.02|56.39|53.99|0
1720154700000|2024-07-05 04:45:00|56.39|53.99|56.42|54.02|56.45|54.05|56.39|53.99|0
1720155000000|2024-07-05 04:50:00|56.41|54.01|56.36|53.96|56.41|54.01|56.35|53.95|0
1720155300000|2024-07-05 04:55:00|56.31|53.91|56.39|53.99|56.39|53.99|56.28|53.88|0
1720155600000|2024-07-05 05:00:00|56.41|54.01|56.42|54.02|56.42|54.02|56.39|53.99|0
1720155900000|2024-07-05 05:05:00|56.39|53.99|56.42|54.02|56.46|54.06|56.39|53.99|0
1720156200000|2024-07-05 05:10:00|56.43|54.03|56.44|54.04|56.47|54.07|56.42|54.02|0
1720156500000|2024-07-05 05:15:00|56.47|54.07|56.44|54.04|56.47|54.07|56.44|54.04|0
1720156800000|2024-07-05 05:20:00|56.41|54.01|56.33|53.93|56.44|54.04|56.33|53.93|0
1720157100000|2024-07-05 05:25:00|56.3|53.9|56.33|53.93|56.33|53.93|56.26|53.86|0
1720157400000|2024-07-05 05:30:00|56.3|53.9|56.3|53.9|56.33|53.93|56.27|53.87|0
1720157700000|2024-07-05 05:35:00|56.33|53.93|56.35|53.95|56.38|53.98|56.32|53.92|0
1720158000000|2024-07-05 05:40:00|56.32|53.92|56.24|53.84|56.32|53.92|56.24|53.84|0
1720158300000|2024-07-05 05:45:00|56.2|53.8|56.18|53.78|56.24|53.84|56.15|53.75|0
1720158600000|2024-07-05 05:50:00|56.15|53.75|56.15|53.75|56.18|53.78|56.12|53.72|0
1720158900000|2024-07-05 05:55:00|56.12|53.72|56.15|53.75|56.15|53.75|56.09|53.69|0
1720159200000|2024-07-05 06:00:00|56.14|53.74|56.15|53.75|56.21|53.81|56.12|53.72|0
1720159500000|2024-07-05 06:05:00|56.12|53.72|56.09|53.69|56.16|53.76|56.06|53.66|0
1720159800000|2024-07-05 06:10:00|56.06|53.66|56.15|53.75|56.18|53.78|56.04|53.64|0
1720160100000|2024-07-05 06:15:00|56.12|53.72|56.03|53.63|56.15|53.75|56.01|53.61|0
1720160400000|2024-07-05 06:20:00|56.06|53.66|56|53.6|56.06|53.66|55.99|53.59|0
1720160700000|2024-07-05 06:25:00|55.96|53.56|56.03|53.63|56.03|53.63|55.92|53.52|0
1720161000000|2024-07-05 06:30:00|56.02|53.62|55.92|53.52|56.03|53.63|55.83|53.43|0
1720161300000|2024-07-05 06:35:00|55.89|53.49|55.92|53.52|55.92|53.52|55.83|53.43|0
1720161600000|2024-07-05 06:40:00|55.94|53.54|55.86|53.46|55.94|53.54|55.86|53.46|0
1720161900000|2024-07-05 06:45:00|55.89|53.49|55.94|53.54|55.94|53.54|55.86|53.46|0
1720162200000|2024-07-05 06:50:00|56|53.6|55.97|53.57|56.01|53.61|55.91|53.51|0
1720162500000|2024-07-05 06:55:00|56|53.6|55.97|53.57|56.03|53.63|55.97|53.57|0
1720162800000|2024-07-05 07:00:00|56|53.6|55.91|53.51|56.05|53.65|55.88|53.48|0
1720163100000|2024-07-05 07:05:00|55.94|53.54|55.88|53.48|56.05|53.65|55.85|53.45|0
1720163400000|2024-07-05 07:10:00|55.85|53.45|55.88|53.48|55.88|53.48|55.83|53.43|0
1720163700000|2024-07-05 07:15:00|55.85|53.45|55.96|53.56|56.02|53.62|55.85|53.45|0
1720164000000|2024-07-05 07:20:00|55.95|53.55|56.33|53.93|56.36|53.96|55.94|53.54|0
1720164300000|2024-07-05 07:25:00|56.3|53.9|56.24|53.84|56.36|53.96|56.24|53.84|0
1720164600000|2024-07-05 07:30:00|56.27|53.87|56.33|53.93|56.41|54.01|56.24|53.84|0
1720164900000|2024-07-05 07:35:00|56.31|53.91|56.32|53.92|56.41|54.01|56.27|53.87|0
1720165200000|2024-07-05 07:40:00|56.3|53.9|56.18|53.78|56.38|53.98|56.18|53.78|0
1720165500000|2024-07-05 07:45:00|56.2|53.8|56.18|53.78|56.2|53.8|56.08|53.68|0
1720165800000|2024-07-05 07:50:00|56.15|53.75|56.15|53.75|56.32|53.92|56.12|53.72|0
1720166100000|2024-07-05 07:55:00|56.17|53.77|56.18|53.78|56.26|53.86|56.15|53.75|0
1720166400000|2024-07-05 08:00:00|56.22|53.82|56.32|53.92|56.37|53.97|56.18|53.78|0
1720166700000|2024-07-05 08:05:00|56.29|53.89|56.16|53.76|56.35|53.95|56.15|53.75|0
1720167000000|2024-07-05 08:10:00|56.18|53.78|56.09|53.69|56.26|53.86|56.06|53.66|0
1720167300000|2024-07-05 08:15:00|56.06|53.66|56.19|53.79|56.29|53.89|56.06|53.66|0
1720167600000|2024-07-05 08:20:00|56.2|53.8|56.28|53.88|56.34|53.94|56.17|53.77|0
1720167900000|2024-07-05 08:25:00|56.3|53.9|56.34|53.94|56.4|54|56.23|53.83|0
1720168200000|2024-07-05 08:30:00|56.31|53.91|56.31|53.91|56.4|54|56.28|53.88|0
1720168500000|2024-07-05 08:35:00|56.28|53.88|56.54|54.14|56.54|54.14|56.27|53.87|0
1720168800000|2024-07-05 08:40:00|56.51|54.11|56.42|54.02|56.56|54.16|56.42|54.02|0
1720169100000|2024-07-05 08:45:00|56.45|54.05|56.65|54.25|56.65|54.25|56.44|54.04|0
1720169400000|2024-07-05 08:50:00|56.62|54.22|56.67|54.27|56.67|54.27|56.56|54.16|0
1720169700000|2024-07-05 08:55:00|56.65|54.25|56.59|54.19|56.65|54.25|56.56|54.16|0
1720170000000|2024-07-05 09:00:00|56.56|54.16|56.47|54.07|56.56|54.16|56.42|54.02|0
1720170300000|2024-07-05 09:05:00|56.46|54.06|56.47|54.07|56.56|54.16|56.44|54.04|0
1720170600000|2024-07-05 09:10:00|56.44|54.04|56.47|54.07|56.53|54.13|56.41|54.01|0
1720170900000|2024-07-05 09:15:00|56.46|54.06|56.5|54.1|56.58|54.18|56.44|54.04|0
1720171200000|2024-07-05 09:20:00|56.47|54.07|56.41|54.01|56.51|54.11|56.41|54.01|0
1720171500000|2024-07-05 09:25:00|56.38|53.98|56.47|54.07|56.52|54.12|56.38|53.98|0
1720171800000|2024-07-05 09:30:00|56.52|54.12|56.42|54.02|56.52|54.12|56.42|54.02|0
1720172100000|2024-07-05 09:35:00|56.41|54.01|56.44|54.04|56.46|54.06|56.3|53.9|0
1720172400000|2024-07-05 09:40:00|56.46|54.06|56.52|54.12|56.55|54.15|56.44|54.04|0
1720172700000|2024-07-05 09:45:00|56.55|54.15|56.55|54.15|56.63|54.23|56.52|54.12|0
1720173000000|2024-07-05 09:50:00|56.58|54.18|56.4|54|56.6|54.2|56.38|53.98|0
1720173300000|2024-07-05 09:55:00|56.45|54.05|56.49|54.09|56.49|54.09|56.38|53.98|0
1720173600000|2024-07-05 10:00:00|56.52|54.12|56.46|54.06|56.6|54.2|56.44|54.04|0
1720173900000|2024-07-05 10:05:00|56.47|54.07|56.49|54.09|56.57|54.17|56.4|54|0
1720174200000|2024-07-05 10:10:00|56.47|54.07|56.51|54.11|56.54|54.14|56.43|54.03|0
1720174500000|2024-07-05 10:15:00|56.53|54.13|56.51|54.11|56.6|54.2|56.4|54|0
1720174800000|2024-07-05 10:20:00|56.48|54.08|56.55|54.15|56.57|54.17|56.45|54.05|0
1720175100000|2024-07-05 10:25:00|56.57|54.17|56.51|54.11|56.57|54.17|56.5|54.1|0
1720175400000|2024-07-05 10:30:00|56.48|54.08|56.51|54.11|56.54|54.14|56.45|54.05|0
1720175700000|2024-07-05 10:35:00|56.48|54.08|56.42|54.02|56.48|54.08|56.28|53.88|0
1720176000000|2024-07-05 10:40:00|56.39|53.99|56.51|54.11|56.53|54.13|56.39|53.99|0
1720176300000|2024-07-05 10:45:00|56.48|54.08|56.56|54.16|56.62|54.22|56.48|54.08|0
1720176600000|2024-07-05 10:50:00|56.55|54.15|56.59|54.19|56.59|54.19|56.5|54.1|0
1720176900000|2024-07-05 10:55:00|56.56|54.16|56.59|54.19|56.64|54.24|56.56|54.16|0
1720177200000|2024-07-05 11:00:00|56.61|54.21|56.53|54.13|56.61|54.21|56.53|54.13|0
1720177500000|2024-07-05 11:05:00|56.52|54.12|56.51|54.11|56.58|54.18|56.47|54.07|0
1720177800000|2024-07-05 11:10:00|56.5|54.1|56.61|54.21|56.75|54.35|56.5|54.1|0
1720178100000|2024-07-05 11:15:00|56.63|54.23|56.58|54.18|56.64|54.24|56.5|54.1|0
1720178400000|2024-07-05 11:20:00|56.55|54.15|56.58|54.18|56.64|54.24|56.52|54.12|0
1720178700000|2024-07-05 11:25:00|56.57|54.17|56.44|54.04|56.57|54.17|56.44|54.04|0
1720179000000|2024-07-05 11:30:00|56.47|54.07|56.69|54.29|56.69|54.29|56.38|53.98|0
1720179300000|2024-07-05 11:35:00|56.72|54.32|56.72|54.32|56.86|54.46|56.61|54.21|0
1720179600000|2024-07-05 11:40:00|56.71|54.31|56.6|54.2|56.8|54.4|56.58|54.18|0
1720179900000|2024-07-05 11:45:00|56.58|54.18|56.55|54.15|56.6|54.2|56.55|54.15|0
1720180200000|2024-07-05 11:50:00|56.56|54.16|56.69|54.29|56.72|54.32|56.52|54.12|0
1720180500000|2024-07-05 11:55:00|56.72|54.32|56.71|54.31|56.77|54.37|56.66|54.26|0
1720180800000|2024-07-05 12:00:00|56.74|54.34|56.63|54.23|56.8|54.4|56.63|54.23|0
1720181100000|2024-07-05 12:05:00|56.66|54.26|56.6|54.2|56.66|54.26|56.54|54.14|0
1720181400000|2024-07-05 12:10:00|56.58|54.18|56.74|54.34|56.81|54.41|56.57|54.17|0
1720181700000|2024-07-05 12:15:00|56.71|54.31|56.74|54.34|56.88|54.48|56.71|54.31|0
1720182000000|2024-07-05 12:20:00|56.77|54.37|56.57|54.17|56.79|54.39|56.54|54.14|0
1720182300000|2024-07-05 12:25:00|56.58|54.18|56.42|54.02|56.59|54.19|56.35|53.95|0
1720182600000|2024-07-05 12:30:00|56.44|54.04|56.08|53.68|56.91|54.51|55.12|52.72|0
1720182900000|2024-07-05 12:35:00|56.03|53.63|56.31|53.91|56.55|54.15|55.89|53.49|0
1720183200000|2024-07-05 12:40:00|56.28|53.88|56.4|54|56.49|54.09|56.08|53.68|0
1720183500000|2024-07-05 12:45:00|56.38|53.98|56.83|54.43|56.94|54.54|56.35|53.95|0
1720183800000|2024-07-05 12:50:00|56.8|54.4|56.63|54.23|57.03|54.63|56.63|54.23|0
1720184100000|2024-07-05 12:55:00|56.6|54.2|56.88|54.48|56.88|54.48|56.6|54.2|0
1720184400000|2024-07-05 13:00:00|56.91|54.51|56.99|54.59|57.19|54.79|56.77|54.37|0
1720184700000|2024-07-05 13:05:00|57.02|54.62|56.99|54.59|57.11|54.71|56.91|54.51|0
1720185000000|2024-07-05 13:10:00|56.96|54.56|57.01|54.61|57.11|54.71|56.88|54.48|0
1720185300000|2024-07-05 13:15:00|57.02|54.62|57.02|54.62|57.11|54.71|56.88|54.48|0
1720185600000|2024-07-05 13:20:00|57.01|54.61|56.85|54.45|57.08|54.68|56.85|54.45|0
1720185900000|2024-07-05 13:25:00|56.89|54.49|56.76|54.36|57.02|54.62|56.76|54.36|0
1720186200000|2024-07-05 13:30:00|56.73|54.33|56.24|53.84|56.96|54.56|56.24|53.84|0
1720186500000|2024-07-05 13:35:00|56.21|53.81|55.94|53.54|56.35|53.95|55.93|53.53|0
1720186800000|2024-07-05 13:40:00|55.9|53.5|55.87|53.47|56.07|53.67|55.76|53.36|0
1720187100000|2024-07-05 13:45:00|55.9|53.5|56.95|54.55|57.29|54.89|55.9|53.5|0
1720187400000|2024-07-05 13:50:00|56.89|54.49|56.44|54.04|56.94|54.54|56.27|53.87|0
1720187700000|2024-07-05 13:55:00|56.41|54.01|56.05|53.65|56.44|54.04|56.05|53.65|0
1720188000000|2024-07-05 14:00:00|56.02|53.62|56.07|53.67|56.33|53.93|55.71|53.31|0
1720188300000|2024-07-05 14:05:00|56.13|53.73|57.12|54.72|57.32|54.92|55.99|53.59|0
1720188600000|2024-07-05 14:10:00|57.17|54.77|56.86|54.46|57.6|55.2|56.69|54.29|0
1720188900000|2024-07-05 14:15:00|56.89|54.49|56.52|54.12|57|54.6|56.49|54.09|0
1720189200000|2024-07-05 14:20:00|56.55|54.15|56.49|54.09|56.83|54.43|56.38|53.98|0
1720189500000|2024-07-05 14:25:00|56.52|54.12|56.52|54.12|56.72|54.32|56.38|53.98|0
1720189800000|2024-07-05 14:30:00|56.49|54.09|56.29|53.89|56.71|54.31|56.12|53.72|0
1720190100000|2024-07-05 14:35:00|56.38|53.98|56.26|53.86|56.8|54.4|56.26|53.86|0
1720190400000|2024-07-05 14:40:00|56.29|53.89|56.27|53.87|56.7|54.3|56.26|53.86|0
1720190700000|2024-07-05 14:45:00|56.25|53.85|56.27|53.87|56.41|54.01|55.96|53.56|0
1720191000000|2024-07-05 14:50:00|56.3|53.9|56.26|53.86|56.5|54.1|56.1|53.7|0
1720191300000|2024-07-05 14:55:00|56.27|53.87|56.49|54.09|56.52|54.12|56.27|53.87|0
1720191600000|2024-07-05 15:00:00|56.44|54.04|56.44|54.04|56.78|54.38|56.35|53.95|0
1720191900000|2024-07-05 15:05:00|56.41|54.01|56.02|53.62|56.47|54.07|55.9|53.5|0
1720192200000|2024-07-05 15:10:00|55.99|53.59|55.74|53.34|56.02|53.62|55.62|53.22|0
1720192500000|2024-07-05 15:15:00|55.71|53.31|55.79|53.39|55.93|53.53|55.62|53.22|0
1720192800000|2024-07-05 15:20:00|55.82|53.42|55.82|53.42|56.1|53.7|55.76|53.36|0
1720193100000|2024-07-05 15:25:00|55.9|53.5|55.87|53.47|56.01|53.61|55.76|53.36|0
1720193400000|2024-07-05 15:30:00|55.86|53.46|55.62|53.22|55.87|53.47|55.59|53.19|0
1720193700000|2024-07-05 15:35:00|55.59|53.19|55.62|53.22|55.67|53.27|55.51|53.11|0
1720194000000|2024-07-05 15:40:00|55.59|53.19|55.26|52.86|55.6|53.2|55.26|52.86|0
1720194300000|2024-07-05 15:45:00|55.23|52.83|55.09|52.69|55.31|52.91|55.04|52.64|0
1720194600000|2024-07-05 15:50:00|55.06|52.66|55.14|52.74|55.28|52.88|54.94|52.54|0
1720194900000|2024-07-05 15:55:00|55.17|52.77|55.12|52.72|55.2|52.8|55.03|52.63|0
1720195200000|2024-07-05 16:00:00|55.09|52.69|55.39|52.99|55.39|52.99|55.09|52.69|0
1720195500000|2024-07-05 16:05:00|55.36|52.96|55.36|52.96|55.5|53.1|55.33|52.93|0
1720195800000|2024-07-05 16:10:00|55.39|52.99|54.97|52.57|55.39|52.99|54.97|52.57|0
1720196100000|2024-07-05 16:15:00|55|52.6|55.11|52.71|55.22|52.82|54.95|52.55|0
1720196400000|2024-07-05 16:20:00|55.08|52.68|54.97|52.57|55.08|52.68|54.89|52.49|0
1720196700000|2024-07-05 16:25:00|55|52.6|55.53|53.13|56.18|53.78|54.94|52.54|0
1720197000000|2024-07-05 16:30:00|55.55|53.15|55.76|53.36|55.83|53.43|55.55|53.15|0
1720197300000|2024-07-05 16:35:00|55.77|53.37|55.75|53.35|55.94|53.54|55.73|53.33|0
1720197600000|2024-07-05 16:40:00|55.72|53.32|55.97|53.57|55.97|53.57|55.63|53.23|0
1720197900000|2024-07-05 16:45:00|55.99|53.59|55.88|53.48|56.11|53.71|55.8|53.4|0
1720198200000|2024-07-05 16:50:00|55.91|53.51|55.63|53.23|55.91|53.51|55.58|53.18|0
1720198500000|2024-07-05 16:55:00|55.6|53.2|55.63|53.23|55.8|53.4|55.58|53.18|0
1720198800000|2024-07-05 17:00:00|55.66|53.26|55.6|53.2|55.74|53.34|55.57|53.17|0
1720199100000|2024-07-05 17:05:00|55.57|53.17|55.63|53.23|55.85|53.45|55.52|53.12|0
1720199400000|2024-07-05 17:10:00|55.6|53.2|55.63|53.23|55.68|53.28|55.54|53.14|0
1720199700000|2024-07-05 17:15:00|55.6|53.2|55.49|53.09|55.65|53.25|55.49|53.09|0
1720200000000|2024-07-05 17:20:00|55.51|53.11|55.27|52.87|55.51|53.11|55.18|52.78|0
1720200300000|2024-07-05 17:25:00|55.24|52.84|55.24|52.84|55.32|52.92|55.1|52.7|0
1720200600000|2024-07-05 17:30:00|55.22|52.82|55.04|52.64|55.24|52.84|54.99|52.59|0
1720200900000|2024-07-05 17:35:00|55.02|52.62|54.8|52.4|55.03|52.63|54.77|52.37|0
1720201200000|2024-07-05 17:40:00|54.77|52.37|54.69|52.29|54.96|52.56|54.58|52.18|0
1720201500000|2024-07-05 17:45:00|54.71|52.31|54.63|52.23|54.71|52.31|54.58|52.18|0
1720201800000|2024-07-05 17:50:00|54.67|52.27|54.57|52.17|54.71|52.31|54.52|52.12|0
1720202100000|2024-07-05 17:55:00|54.6|52.2|54.76|52.36|54.79|52.39|54.52|52.12|0
1720202400000|2024-07-05 18:00:00|54.74|52.34|55.12|52.72|55.15|52.75|54.65|52.25|0
1720202700000|2024-07-05 18:05:00|55.15|52.75|55.01|52.61|55.15|52.75|54.82|52.42|0
1720203000000|2024-07-05 18:10:00|55.06|52.66|54.81|52.41|55.06|52.66|54.73|52.33|0
1720203300000|2024-07-05 18:15:00|54.79|52.39|54.73|52.33|54.86|52.46|54.65|52.25|0
1720203600000|2024-07-05 18:20:00|54.7|52.3|54.98|52.58|55|52.6|54.65|52.25|0
1720203900000|2024-07-05 18:25:00|55|52.6|55.06|52.66|55.06|52.66|54.81|52.41|0
1720204200000|2024-07-05 18:30:00|55.08|52.68|54.92|52.52|55.22|52.82|54.89|52.49|0
1720204500000|2024-07-05 18:35:00|54.89|52.49|55.03|52.63|55.07|52.67|54.84|52.44|0
1720204800000|2024-07-05 18:40:00|55|52.6|54.96|52.56|55.11|52.71|54.93|52.53|0
1720205100000|2024-07-05 18:45:00|54.94|52.54|54.7|52.3|54.97|52.57|54.67|52.27|0
1720205400000|2024-07-05 18:50:00|54.67|52.27|54.78|52.38|54.78|52.38|54.64|52.24|0
1720205700000|2024-07-05 18:55:00|54.81|52.41|54.69|52.29|54.81|52.41|54.61|52.21|0
1720206000000|2024-07-05 19:00:00|54.75|52.35|54.56|52.16|54.75|52.35|54.56|52.16|0
1720206300000|2024-07-05 19:05:00|54.58|52.18|54.58|52.18|54.67|52.27|54.53|52.13|0
1720206600000|2024-07-05 19:10:00|54.56|52.16|54.61|52.21|54.66|52.26|54.56|52.16|0
1720206900000|2024-07-05 19:15:00|54.64|52.24|54.69|52.29|54.8|52.4|54.58|52.18|0
1720207200000|2024-07-05 19:20:00|54.72|52.32|54.55|52.15|54.74|52.34|54.55|52.15|0
1720207500000|2024-07-05 19:25:00|54.57|52.17|54.66|52.26|54.67|52.27|54.42|52.02|0
1720207800000|2024-07-05 19:30:00|54.69|52.29|54.55|52.15|54.77|52.37|54.54|52.14|0
1720208100000|2024-07-05 19:35:00|54.58|52.18|54.41|52.01|54.58|52.18|54.39|51.99|0
1720208400000|2024-07-05 19:40:00|54.39|51.99|54.71|52.31|54.97|52.57|54.3|51.9|0
1720208700000|2024-07-05 19:45:00|54.7|52.3|54.82|52.42|54.86|52.46|54.66|52.26|0
1720209000000|2024-07-05 19:50:00|54.89|52.49|54.53|52.13|54.89|52.49|54.45|52.05|0
1720209300000|2024-07-05 19:55:00|54.59|52.19|54.91|52.51|55.02|52.62|54.43|52.03|0
1720209600000|2024-07-05 20:00:00|54.75|52.35|55.24|52.84|55.27|52.87|54.75|52.35|0
1720209900000|2024-07-05 20:05:00|55.21|52.81|55.24|52.84|55.27|52.87|55.13|52.73|0
1720210200000|2024-07-05 20:10:00|55.27|52.87|55.13|52.73|55.29|52.89|55.12|52.72|0
1720398600000|2024-07-08 00:30:00|55.86|53.46|55.89|53.49|55.91|53.51|55.8|53.4|0
1720398900000|2024-07-08 00:35:00|55.86|53.46|55.88|53.48|55.91|53.51|55.86|53.46|0
1720399200000|2024-07-08 00:40:00|55.86|53.46|55.86|53.46|56.01|53.61|55.86|53.46|0
1720399500000|2024-07-08 00:45:00|55.87|53.47|55.88|53.48|55.91|53.51|55.83|53.43|0
1720399800000|2024-07-08 00:50:00|55.85|53.45|57.67|55.27|57.7|55.3|55.85|53.45|0
1720400100000|2024-07-08 00:55:00|57.7|55.3|57.74|55.34|57.78|55.38|57.7|55.3|0
1720400400000|2024-07-08 01:00:00|57.75|55.35|57.84|55.44|57.87|55.47|57.67|55.27|0
1720400700000|2024-07-08 01:05:00|57.86|55.46|57.78|55.38|57.89|55.49|57.75|55.35|0
1720401000000|2024-07-08 01:10:00|57.76|55.36|57.75|55.35|57.81|55.41|57.74|55.34|0
1720401300000|2024-07-08 01:15:00|57.72|55.32|57.66|55.26|57.75|55.35|57.66|55.26|0
1720401600000|2024-07-08 01:20:00|57.65|55.25|57.72|55.32|57.75|55.35|57.61|55.21|0
1720401900000|2024-07-08 01:25:00|57.7|55.3|57.49|55.09|57.72|55.32|57.49|55.09|0
1720402200000|2024-07-08 01:30:00|57.48|55.08|57.49|55.09|57.58|55.18|57.46|55.06|0
1720402500000|2024-07-08 01:35:00|57.48|55.08|57.52|55.12|57.52|55.12|57.46|55.06|0
1720402800000|2024-07-08 01:40:00|57.55|55.15|57.49|55.09|57.55|55.15|57.46|55.06|0
1720403100000|2024-07-08 01:45:00|57.46|55.06|57.49|55.09|57.49|55.09|57.46|55.06|0
1720403400000|2024-07-08 01:50:00|57.5|55.1|57.54|55.14|57.57|55.17|57.49|55.09|0
1720403700000|2024-07-08 01:55:00|57.53|55.13|57.57|55.17|57.61|55.21|57.53|55.13|0
1720404000000|2024-07-08 02:00:00|57.6|55.2|57.57|55.17|57.6|55.2|57.57|55.17|0
1720404300000|2024-07-08 02:05:00|57.6|55.2|57.59|55.19|57.65|55.25|57.59|55.19|0
1720404600000|2024-07-08 02:10:00|57.57|55.17|57.56|55.16|57.59|55.19|57.54|55.14|0
1720404900000|2024-07-08 02:15:00|57.54|55.14|57.45|55.05|57.56|55.16|57.42|55.02|0
1720405200000|2024-07-08 02:20:00|57.44|55.04|57.45|55.05|57.45|55.05|57.39|54.99|0
1720405500000|2024-07-08 02:25:00|57.48|55.08|57.45|55.05|57.51|55.11|57.42|55.02|0
1720405800000|2024-07-08 02:30:00|57.42|55.02|57.45|55.05|57.5|55.1|57.42|55.02|0
1720406100000|2024-07-08 02:35:00|57.46|55.06|57.47|55.07|57.5|55.1|57.45|55.05|0
1720406400000|2024-07-08 02:40:00|57.5|55.1|57.45|55.05|57.53|55.13|57.45|55.05|0
1720406700000|2024-07-08 02:45:00|57.42|55.02|57.42|55.02|57.44|55.04|57.42|55.02|0
1720407000000|2024-07-08 02:50:00|57.43|55.03|57.47|55.07|57.47|55.07|57.41|55.01|0
1720407300000|2024-07-08 02:55:00|57.5|55.1|57.47|55.07|57.5|55.1|57.46|55.06|0
1720407600000|2024-07-08 03:00:00|57.44|55.04|57.41|55.01|57.47|55.07|57.41|55.01|0
1720407900000|2024-07-08 03:05:00|57.4|55|57.47|55.07|57.5|55.1|57.38|54.98|0
1720408200000|2024-07-08 03:10:00|57.44|55.04|57.52|55.12|57.58|55.18|57.44|55.04|0
1720408500000|2024-07-08 03:15:00|57.49|55.09|57.41|55.01|57.49|55.09|57.38|54.98|0
1720408800000|2024-07-08 03:20:00|57.38|54.98|57.41|55.01|57.44|55.04|57.38|54.98|0
1720409100000|2024-07-08 03:25:00|57.43|55.03|57.49|55.09|57.52|55.12|57.43|55.03|0
1720409400000|2024-07-08 03:30:00|57.46|55.06|57.43|55.03|57.49|55.09|57.43|55.03|0
1720409700000|2024-07-08 03:35:00|57.46|55.06|57.43|55.03|57.49|55.09|57.43|55.03|0
1720410000000|2024-07-08 03:40:00|57.42|55.02|57.43|55.03|57.43|55.03|57.4|55|0
1720410300000|2024-07-08 03:45:00|57.46|55.06|57.39|54.99|57.46|55.06|57.37|54.97|0
1720410600000|2024-07-08 03:50:00|57.4|55|57.47|55.07|57.51|55.11|57.4|55|0
1720410900000|2024-07-08 03:55:00|57.48|55.08|57.48|55.08|57.48|55.08|57.44|55.04|0
1720411200000|2024-07-08 04:00:00|57.51|55.11|57.54|55.14|57.57|55.17|57.51|55.11|0
1720411500000|2024-07-08 04:05:00|57.51|55.11|57.51|55.11|57.51|55.11|57.51|55.11|0
1720411800000|2024-07-08 04:10:00|57.54|55.14|57.54|55.14|57.56|55.16|57.51|55.11|0
1720412100000|2024-07-08 04:15:00|57.51|55.11|57.51|55.11|57.51|55.11|57.48|55.08|0
1720412400000|2024-07-08 04:20:00|57.53|55.13|57.5|55.1|57.53|55.13|57.5|55.1|0
1720412700000|2024-07-08 04:25:00|57.53|55.13|57.53|55.13|57.55|55.15|57.5|55.1|0
1720413000000|2024-07-08 04:30:00|57.52|55.12|57.59|55.19|57.61|55.21|57.5|55.1|0
1720413300000|2024-07-08 04:35:00|57.56|55.16|57.59|55.19|57.61|55.21|57.53|55.13|0
1720413600000|2024-07-08 04:40:00|57.6|55.2|57.61|55.21|57.61|55.21|57.58|55.18|0
1720413900000|2024-07-08 04:45:00|57.6|55.2|57.64|55.24|57.64|55.24|57.58|55.18|0
1720414200000|2024-07-08 04:50:00|57.61|55.21|57.58|55.18|57.61|55.21|57.55|55.15|0
1720414500000|2024-07-08 04:55:00|57.6|55.2|57.64|55.24|57.64|55.24|57.58|55.18|0
1720414800000|2024-07-08 05:00:00|57.66|55.26|57.66|55.26|57.69|55.29|57.61|55.21|0
1720415100000|2024-07-08 05:05:00|57.68|55.28|57.69|55.29|57.69|55.29|57.66|55.26|0
1720415400000|2024-07-08 05:10:00|57.72|55.32|57.69|55.29|57.72|55.32|57.69|55.29|0
1720415700000|2024-07-08 05:15:00|57.72|55.32|57.8|55.4|57.8|55.4|57.72|55.32|0
1720416000000|2024-07-08 05:20:00|57.79|55.39|57.66|55.26|57.79|55.39|57.66|55.26|0
1720416300000|2024-07-08 05:25:00|57.63|55.23|57.69|55.29|57.69|55.29|57.63|55.23|0
1720416600000|2024-07-08 05:30:00|57.66|55.26|57.6|55.2|57.66|55.26|57.6|55.2|0
1720416900000|2024-07-08 05:35:00|57.57|55.17|57.53|55.13|57.6|55.2|57.51|55.11|0
1720417200000|2024-07-08 05:40:00|57.51|55.11|57.57|55.17|57.57|55.17|57.51|55.11|0
1720417500000|2024-07-08 05:45:00|57.6|55.2|57.65|55.25|57.68|55.28|57.6|55.2|0
1720417800000|2024-07-08 05:50:00|57.68|55.28|57.76|55.36|57.79|55.39|57.65|55.25|0
1720418100000|2024-07-08 05:55:00|57.79|55.39|57.79|55.39|57.79|55.39|57.68|55.28|0
1720418400000|2024-07-08 06:00:00|57.75|55.35|57.76|55.36|57.85|55.45|57.68|55.28|0
1720418700000|2024-07-08 06:05:00|57.73|55.33|57.79|55.39|57.82|55.42|57.73|55.33|0
1720419000000|2024-07-08 06:10:00|57.76|55.36|57.76|55.36|57.8|55.4|57.73|55.33|0
1720419300000|2024-07-08 06:15:00|57.73|55.33|57.73|55.33|57.73|55.33|57.62|55.22|0
1720419600000|2024-07-08 06:20:00|57.7|55.3|57.62|55.22|57.73|55.33|57.59|55.19|0
1720419900000|2024-07-08 06:25:00|57.59|55.19|57.59|55.19|57.62|55.22|57.5|55.1|0
1720420200000|2024-07-08 06:30:00|57.57|55.17|57.56|55.16|57.59|55.19|57.53|55.13|0
1720420500000|2024-07-08 06:35:00|57.58|55.18|57.56|55.16|57.58|55.18|57.56|55.16|0
1720420800000|2024-07-08 06:40:00|57.53|55.13|57.44|55.04|57.56|55.16|57.44|55.04|0
1720421100000|2024-07-08 06:45:00|57.41|55.01|57.52|55.12|57.53|55.13|57.41|55.01|0
1720421400000|2024-07-08 06:50:00|57.5|55.1|57.13|54.73|57.61|55.21|57.13|54.73|0
1720421700000|2024-07-08 06:55:00|57.1|54.7|57.07|54.67|57.18|54.78|57.07|54.67|0
1720422000000|2024-07-08 07:00:00|57.1|54.7|57.1|54.7|57.24|54.84|57.07|54.67|0
1720422300000|2024-07-08 07:05:00|57.08|54.68|57.29|54.89|57.29|54.89|57.01|54.61|0
1720422600000|2024-07-08 07:10:00|57.26|54.86|57.09|54.69|57.29|54.89|57.09|54.69|0
1720422900000|2024-07-08 07:15:00|57.07|54.67|57.04|54.64|57.09|54.69|56.98|54.58|0
1720423200000|2024-07-08 07:20:00|57.01|54.61|56.9|54.5|57.18|54.78|56.9|54.5|0
1720423500000|2024-07-08 07:25:00|56.87|54.47|55.87|53.47|57.09|54.69|55.87|53.47|0
1720423800000|2024-07-08 07:30:00|55.84|53.44|55.87|53.47|55.98|53.58|55.81|53.41|0
1720424100000|2024-07-08 07:35:00|55.85|53.45|55.78|53.38|55.89|53.49|55.73|53.33|0
1720424400000|2024-07-08 07:40:00|55.75|53.35|55.72|53.32|55.78|53.38|55.67|53.27|0
1720424700000|2024-07-08 07:45:00|55.75|53.35|55.64|53.24|55.75|53.35|55.61|53.21|0
1720425000000|2024-07-08 07:50:00|55.67|53.27|55.58|53.18|55.67|53.27|55.53|53.13|0
1720425300000|2024-07-08 07:55:00|55.56|53.16|55.54|53.14|55.67|53.27|55.53|53.13|0
1720425600000|2024-07-08 08:00:00|55.53|53.13|55.5|53.1|55.61|53.21|55.47|53.07|0
1720425900000|2024-07-08 08:05:00|55.53|53.13|55.53|53.13|55.58|53.18|55.47|53.07|0
1720426200000|2024-07-08 08:10:00|55.5|53.1|55.5|53.1|55.52|53.12|55.42|53.02|0
1720426500000|2024-07-08 08:15:00|55.47|53.07|55.58|53.18|55.61|53.21|55.47|53.07|0
1720426800000|2024-07-08 08:20:00|55.61|53.21|55.47|53.07|55.61|53.21|55.44|53.04|0
1720427100000|2024-07-08 08:25:00|55.48|53.08|55.44|53.04|55.48|53.08|55.41|53.01|0
1720427400000|2024-07-08 08:30:00|55.41|53.01|55.33|52.93|55.48|53.08|55.22|52.82|0
1720427700000|2024-07-08 08:35:00|55.3|52.9|55.38|52.98|55.41|53.01|55.3|52.9|0
1720428000000|2024-07-08 08:40:00|55.35|52.95|55.3|52.9|55.41|53.01|55.3|52.9|0
1720428300000|2024-07-08 08:45:00|55.27|52.87|55.3|52.9|55.35|52.95|55.27|52.87|0
1720428600000|2024-07-08 08:50:00|55.28|52.88|55.41|53.01|55.41|53.01|55.27|52.87|0
1720428900000|2024-07-08 08:55:00|55.38|52.98|55.46|53.06|55.46|53.06|55.35|52.95|0
1720429200000|2024-07-08 09:00:00|55.43|53.03|55.51|53.11|55.54|53.14|55.43|53.03|0
1720429500000|2024-07-08 09:05:00|55.49|53.09|55.48|53.08|55.54|53.14|55.46|53.06|0
1720429800000|2024-07-08 09:10:00|55.47|53.07|55.46|53.06|55.57|53.17|55.43|53.03|0
1720430100000|2024-07-08 09:15:00|55.43|53.03|55.51|53.11|55.51|53.11|55.41|53.01|0
1720430400000|2024-07-08 09:20:00|55.48|53.08|55.59|53.19|56.07|53.67|55.43|53.03|0
1720430700000|2024-07-08 09:25:00|55.62|53.22|55.56|53.16|55.62|53.22|55.53|53.13|0
1720431000000|2024-07-08 09:30:00|55.59|53.19|55.59|53.19|55.63|53.23|55.57|53.17|0
1720431300000|2024-07-08 09:35:00|55.61|53.21|55.64|53.24|55.67|53.27|55.58|53.18|0
1720431600000|2024-07-08 09:40:00|55.63|53.23|55.58|53.18|55.67|53.27|55.57|53.17|0
1720431900000|2024-07-08 09:45:00|55.56|53.16|55.5|53.1|55.58|53.18|55.5|53.1|0
1720432200000|2024-07-08 09:50:00|55.51|53.11|55.5|53.1|55.58|53.18|55.47|53.07|0
1720432500000|2024-07-08 09:55:00|55.53|53.13|55.61|53.21|55.63|53.23|55.53|53.13|0
1720432800000|2024-07-08 10:00:00|55.63|53.23|55.58|53.18|55.63|53.23|55.56|53.16|0
1720433100000|2024-07-08 10:05:00|55.55|53.15|55.55|53.15|55.63|53.23|55.54|53.14|0
1720433400000|2024-07-08 10:10:00|55.58|53.18|55.52|53.12|55.58|53.18|55.49|53.09|0
1720433700000|2024-07-08 10:15:00|55.49|53.09|55.49|53.09|55.58|53.18|55.49|53.09|0
1720434000000|2024-07-08 10:20:00|55.48|53.08|55.52|53.12|55.55|53.15|55.48|53.08|0
1720434300000|2024-07-08 10:25:00|55.51|53.11|55.54|53.14|55.57|53.17|55.51|53.11|0
1720434600000|2024-07-08 10:30:00|55.56|53.16|55.54|53.14|55.63|53.23|55.52|53.12|0
1720434900000|2024-07-08 10:35:00|55.53|53.13|55.57|53.17|55.6|53.2|55.53|53.13|0
1720435200000|2024-07-08 10:40:00|55.6|53.2|55.6|53.2|55.65|53.25|55.57|53.17|0
1720435500000|2024-07-08 10:45:00|55.57|53.17|55.57|53.17|55.65|53.25|55.57|53.17|0
1720435800000|2024-07-08 10:50:00|55.59|53.19|55.59|53.19|55.65|53.25|55.59|53.19|0
1720436100000|2024-07-08 10:55:00|55.62|53.22|55.65|53.25|55.7|53.3|55.62|53.22|0
1720436400000|2024-07-08 11:00:00|55.62|53.22|55.59|53.19|55.7|53.3|55.59|53.19|0
1720436700000|2024-07-08 11:05:00|55.58|53.18|55.4|53|55.58|53.18|55.37|52.97|0
1720437000000|2024-07-08 11:10:00|55.41|53.01|55.31|52.91|55.52|53.12|55.29|52.89|0
1720437300000|2024-07-08 11:15:00|55.29|52.89|55.34|52.94|55.37|52.97|55.29|52.89|0
1720437600000|2024-07-08 11:20:00|55.31|52.91|55.28|52.88|55.34|52.94|55.26|52.86|0
1720437900000|2024-07-08 11:25:00|55.26|52.86|55.26|52.86|55.28|52.88|55.2|52.8|0
1720438200000|2024-07-08 11:30:00|55.28|52.88|55.17|52.77|55.28|52.88|55.17|52.77|0
1720438500000|2024-07-08 11:35:00|55.2|52.8|55.14|52.74|55.23|52.83|55.12|52.72|0
1720438800000|2024-07-08 11:40:00|55.17|52.77|55.23|52.83|55.25|52.85|55.14|52.74|0
1720439100000|2024-07-08 11:45:00|55.22|52.82|55.17|52.77|55.24|52.84|55.17|52.77|0
1720439400000|2024-07-08 11:50:00|55.2|52.8|55.14|52.74|55.22|52.82|55.14|52.74|0
1720439700000|2024-07-08 11:55:00|55.17|52.77|55.11|52.71|55.17|52.77|55.09|52.69|0
1720440000000|2024-07-08 12:00:00|55.14|52.74|55.11|52.71|55.22|52.82|55.11|52.71|0
1720440300000|2024-07-08 12:05:00|55.13|52.73|55.11|52.71|55.14|52.74|55|52.6|0
1720440600000|2024-07-08 12:10:00|55.06|52.66|55.08|52.68|55.14|52.74|55.06|52.66|0
1720440900000|2024-07-08 12:15:00|55.05|52.65|55.03|52.63|55.08|52.68|55|52.6|0
1720441200000|2024-07-08 12:20:00|55|52.6|55|52.6|55.03|52.63|54.97|52.57|0
1720441500000|2024-07-08 12:25:00|54.98|52.58|54.91|52.51|55|52.6|54.91|52.51|0
1720441800000|2024-07-08 12:30:00|54.94|52.54|54.83|52.43|54.97|52.57|54.8|52.4|0
1720442100000|2024-07-08 12:35:00|54.86|52.46|54.78|52.38|54.86|52.46|54.75|52.35|0
1720442400000|2024-07-08 12:40:00|54.8|52.4|54.86|52.46|54.88|52.48|54.78|52.38|0
1720442700000|2024-07-08 12:45:00|54.83|52.43|54.83|52.43|54.94|52.54|54.8|52.4|0
1720443000000|2024-07-08 12:50:00|54.84|52.44|54.8|52.4|54.86|52.46|54.77|52.37|0
1720443300000|2024-07-08 12:55:00|54.77|52.37|54.77|52.37|54.83|52.43|54.74|52.34|0
1720443600000|2024-07-08 13:00:00|54.8|52.4|54.66|52.26|54.83|52.43|54.63|52.23|0
1720443900000|2024-07-08 13:05:00|54.65|52.25|55.27|52.87|55.27|52.87|54.5|52.1|0
1720444200000|2024-07-08 13:10:00|55.25|52.85|55.3|52.9|55.36|52.96|55.25|52.85|0
1720444500000|2024-07-08 13:15:00|55.27|52.87|55.3|52.9|55.3|52.9|55.25|52.85|0
1720444800000|2024-07-08 13:20:00|55.27|52.87|55.22|52.82|55.35|52.95|55.22|52.82|0
1720445100000|2024-07-08 13:25:00|55.19|52.79|55.22|52.82|55.32|52.92|55.13|52.73|0
1720445400000|2024-07-08 13:30:00|55.19|52.79|54.67|52.27|55.32|52.92|54.46|52.06|0
1720445700000|2024-07-08 13:35:00|54.7|52.3|54.89|52.49|54.97|52.57|54.7|52.3|0
1720446000000|2024-07-08 13:40:00|54.86|52.46|54.75|52.35|55.02|52.62|54.72|52.32|0
1720446300000|2024-07-08 13:45:00|54.72|52.32|54.59|52.19|54.78|52.38|54.45|52.05|0
1720446600000|2024-07-08 13:50:00|54.53|52.13|54.56|52.16|54.56|52.16|54.32|51.92|0
1720446900000|2024-07-08 13:55:00|54.53|52.13|54.56|52.16|54.72|52.32|54.51|52.11|0
1720447200000|2024-07-08 14:00:00|54.59|52.19|54.75|52.35|54.96|52.56|54.59|52.19|0
1720447500000|2024-07-08 14:05:00|54.77|52.37|54.83|52.43|54.85|52.45|54.72|52.32|0
1720447800000|2024-07-08 14:10:00|54.85|52.45|54.66|52.26|54.85|52.45|54.66|52.26|0
1720448100000|2024-07-08 14:15:00|54.72|52.32|55.01|52.61|55.07|52.67|54.66|52.26|0
1720448400000|2024-07-08 14:20:00|55.09|52.69|55.15|52.75|55.42|53.02|55.07|52.67|0
1720448700000|2024-07-08 14:25:00|55.17|52.77|55.12|52.72|55.23|52.83|54.98|52.58|0
1720449000000|2024-07-08 14:30:00|55.09|52.69|55.31|52.91|55.34|52.94|55.04|52.64|0
1720449300000|2024-07-08 14:35:00|55.25|52.85|54.06|51.66|55.72|53.32|54.04|51.64|0
1720449600000|2024-07-08 14:40:00|54.05|51.65|54.22|51.82|54.28|51.88|53.98|51.58|0
1720449900000|2024-07-08 14:45:00|54.25|51.85|54.14|51.74|54.28|51.88|54.09|51.69|0
1720450200000|2024-07-08 14:50:00|54.11|51.71|54.25|51.85|54.36|51.96|54.11|51.71|0
1720450500000|2024-07-08 14:55:00|54.22|51.82|54.14|51.74|54.38|51.98|54.14|51.74|0
1720450800000|2024-07-08 15:00:00|54.15|51.75|53.98|51.58|54.23|51.83|53.79|51.39|0
1720451100000|2024-07-08 15:05:00|53.95|51.55|53.89|51.49|54.06|51.66|53.87|51.47|0
1720451400000|2024-07-08 15:10:00|53.92|51.52|54.03|51.63|54.16|51.76|53.87|51.47|0
1720451700000|2024-07-08 15:15:00|54|51.6|54.13|51.73|54.27|51.87|53.97|51.57|0
1720452000000|2024-07-08 15:20:00|54.12|51.72|53.4|51|54.29|51.89|53.4|51|0
1720452300000|2024-07-08 15:25:00|53.39|50.99|53.48|51.08|53.59|51.19|53.38|50.98|0
1720452600000|2024-07-08 15:30:00|53.45|51.05|53.67|51.27|53.69|51.29|53.43|51.03|0
1720452900000|2024-07-08 15:35:00|53.69|51.29|53.91|51.51|54.15|51.75|53.69|51.29|0
1720453200000|2024-07-08 15:40:00|53.85|51.45|53.77|51.37|53.91|51.51|53.75|51.35|0
1720453500000|2024-07-08 15:45:00|53.8|51.4|53.69|51.29|53.96|51.56|53.64|51.24|0
1720453800000|2024-07-08 15:50:00|53.72|51.32|53.77|51.37|53.9|51.5|53.64|51.24|0
1720454100000|2024-07-08 15:55:00|53.74|51.34|53.77|51.37|53.93|51.53|53.73|51.33|0
1720454400000|2024-07-08 16:00:00|53.82|51.42|54.12|51.72|54.17|51.77|53.82|51.42|0
1720454700000|2024-07-08 16:05:00|54.14|51.74|54.58|52.18|54.58|52.18|54.12|51.72|0
1720455000000|2024-07-08 16:10:00|54.52|52.12|54.3|51.9|54.63|52.23|54.3|51.9|0
1720455300000|2024-07-08 16:15:00|54.33|51.93|54.44|52.04|54.49|52.09|54.33|51.93|0
1720455600000|2024-07-08 16:20:00|54.41|52.01|54.3|51.9|54.47|52.07|54.3|51.9|0
1720455900000|2024-07-08 16:25:00|54.33|51.93|54.33|51.93|54.52|52.12|54.3|51.9|0
1720456200000|2024-07-08 16:30:00|54.38|51.98|54.3|51.9|54.44|52.04|54.25|51.85|0
1720456500000|2024-07-08 16:35:00|54.27|51.87|54.24|51.84|54.3|51.9|54.16|51.76|0
1720456800000|2024-07-08 16:40:00|54.27|51.87|54.31|51.91|54.31|51.91|54.11|51.71|0
1720457100000|2024-07-08 16:45:00|54.3|51.9|54.19|51.79|54.3|51.9|54.13|51.73|0
1720457400000|2024-07-08 16:50:00|54.16|51.76|54.11|51.71|54.21|51.81|54.08|51.68|0
1720457700000|2024-07-08 16:55:00|54.08|51.68|54.1|51.7|54.13|51.73|54|51.6|0
1720458000000|2024-07-08 17:00:00|54.08|51.68|54.32|51.92|54.32|51.92|54.08|51.68|0
1720458300000|2024-07-08 17:05:00|54.35|51.95|54.31|51.91|54.35|51.95|54.08|51.68|0
1720458600000|2024-07-08 17:10:00|54.29|51.89|54.18|51.78|54.29|51.89|54.18|51.78|0
1720458900000|2024-07-08 17:15:00|54.15|51.75|54.15|51.75|54.45|52.05|54.15|51.75|0
1720459200000|2024-07-08 17:20:00|54.18|51.78|54.15|51.75|54.25|51.85|54.09|51.69|0
1720459500000|2024-07-08 17:25:00|54.13|51.73|53.99|51.59|54.15|51.75|53.99|51.59|0
1720459800000|2024-07-08 17:30:00|53.96|51.56|53.8|51.4|53.96|51.56|53.75|51.35|0
1720460100000|2024-07-08 17:35:00|53.83|51.43|53.57|51.17|53.83|51.43|53.56|51.16|0
1720460400000|2024-07-08 17:40:00|53.56|51.16|53.66|51.26|53.69|51.29|53.48|51.08|0
1720460700000|2024-07-08 17:45:00|53.69|51.29|53.74|51.34|53.8|51.4|53.58|51.18|0
1720461000000|2024-07-08 17:50:00|53.8|51.4|53.71|51.31|53.88|51.48|53.69|51.29|0
1720461300000|2024-07-08 17:55:00|53.74|51.34|53.61|51.21|53.77|51.37|53.61|51.21|0
1720461600000|2024-07-08 18:00:00|53.66|51.26|53.79|51.39|53.93|51.53|53.63|51.23|0
1720461900000|2024-07-08 18:05:00|53.85|51.45|53.85|51.45|53.93|51.53|53.82|51.42|0
1720462200000|2024-07-08 18:10:00|53.87|51.47|53.86|51.46|53.9|51.5|53.79|51.39|0
1720462500000|2024-07-08 18:15:00|53.87|51.47|53.74|51.34|53.87|51.47|53.71|51.31|0
1720462800000|2024-07-08 18:20:00|53.76|51.36|53.68|51.28|53.82|51.42|53.68|51.28|0
1720463100000|2024-07-08 18:25:00|53.65|51.25|53.63|51.23|53.65|51.25|53.57|51.17|0
1720463400000|2024-07-08 18:30:00|53.65|51.25|53.84|51.44|53.92|51.52|53.65|51.25|0
1720463700000|2024-07-08 18:35:00|53.87|51.47|53.92|51.52|54.05|51.65|53.87|51.47|0
1720464000000|2024-07-08 18:40:00|53.95|51.55|54.46|52.06|54.54|52.14|53.92|51.52|0
1720464300000|2024-07-08 18:45:00|54.54|52.14|54.24|51.84|54.62|52.22|54.21|51.81|0
1720464600000|2024-07-08 18:50:00|54.21|51.81|54.06|51.66|54.24|51.84|54.02|51.62|0
1720464900000|2024-07-08 18:55:00|54.05|51.65|53.91|51.51|54.05|51.65|53.81|51.41|0
1720465200000|2024-07-08 19:00:00|53.89|51.49|54.05|51.65|54.1|51.7|53.89|51.49|0
1720465500000|2024-07-08 19:05:00|54.07|51.67|54.07|51.67|54.13|51.73|53.99|51.59|0
1720465800000|2024-07-08 19:10:00|54.1|51.7|54.02|51.62|54.15|51.75|53.96|51.56|0
1720466100000|2024-07-08 19:15:00|54.05|51.65|54.13|51.73|54.26|51.86|54.05|51.65|0
1720466400000|2024-07-08 19:20:00|54.15|51.75|54.1|51.7|54.15|51.75|54.02|51.62|0
1720466700000|2024-07-08 19:25:00|54.12|51.72|54.26|51.86|54.37|51.97|54.1|51.7|0
1720467000000|2024-07-08 19:30:00|54.31|51.91|54.34|51.94|54.37|51.97|54.2|51.8|0
1720467300000|2024-07-08 19:35:00|54.31|51.91|54.31|51.91|54.36|51.96|54.15|51.75|0
1720467600000|2024-07-08 19:40:00|54.28|51.88|53.93|51.53|54.28|51.88|53.93|51.53|0
1720467900000|2024-07-08 19:45:00|53.96|51.56|53.98|51.58|54.2|51.8|53.96|51.56|0
1720468200000|2024-07-08 19:50:00|53.85|51.45|53.69|51.29|53.98|51.58|53.69|51.29|0
1720468500000|2024-07-08 19:55:00|53.63|51.23|53.66|51.26|53.93|51.53|53.34|50.94|0
1720468800000|2024-07-08 20:00:00|53.58|51.18|53.47|51.07|53.71|51.31|53.46|51.06|0
1720469100000|2024-07-08 20:05:00|53.44|51.04|53.3|50.9|53.44|51.04|53.26|50.86|0
1720469400000|2024-07-08 20:10:00|53.31|50.91|53.47|51.07|53.52|51.12|53.28|50.88|0
1720469700000|2024-07-08 20:15:00|53.44|51.04|53.33|50.93|53.44|51.04|53.25|50.85|0
1720470000000|2024-07-08 20:20:00|53.31|50.91|53.3|50.9|53.33|50.93|53.28|50.88|0
1720470300000|2024-07-08 20:25:00|53.33|50.93|53.38|50.98|53.38|50.98|53.33|50.93|0
1720470600000|2024-07-08 20:30:00|53.36|50.96|53.46|51.06|53.49|51.09|53.36|50.96|0
1720470900000|2024-07-08 20:35:00|53.48|51.08|53.46|51.06|53.49|51.09|53.46|51.06|0
1720471200000|2024-07-08 20:40:00|53.43|51.03|53.43|51.03|53.43|51.03|53.41|51.01|0
1720471500000|2024-07-08 20:45:00|53.46|51.06|53.41|51.01|53.46|51.06|53.41|51.01|0
1720471800000|2024-07-08 20:50:00|53.4|51|53.38|50.98|53.43|51.03|53.38|50.98|0
1720472100000|2024-07-08 20:55:00|53.4|51|53.38|50.98|53.4|51|53.36|50.96|0
1720472400000|2024-07-08 21:00:00|53.37|50.97|53.37|50.97|53.37|50.97|53.37|50.97|0
1720475100000|2024-07-08 21:45:00|53.36|50.96|53.36|50.96|53.36|50.96|53.36|50.96|0
1720476000000|2024-07-08 22:00:00|53.38|50.98|53.44|51.04|53.58|51.18|53.38|50.98|0
1720476300000|2024-07-08 22:05:00|53.45|51.05|53.36|50.96|53.47|51.07|53.33|50.93|0
1720476600000|2024-07-08 22:10:00|53.33|50.93|53.25|50.85|53.33|50.93|53.23|50.83|0
1720476900000|2024-07-08 22:15:00|53.24|50.84|53.12|50.72|53.28|50.88|53.12|50.72|0
1720477200000|2024-07-08 22:20:00|53.14|50.74|53.13|50.73|53.17|50.77|53.13|50.73|0
1720477500000|2024-07-08 22:25:00|53.14|50.74|53.12|50.72|53.17|50.77|53.12|50.72|0
1720477800000|2024-07-08 22:30:00|53.11|50.71|53.17|50.77|53.17|50.77|53.09|50.69|0
1720478100000|2024-07-08 22:35:00|53.19|50.79|53.19|50.79|53.22|50.82|53.19|50.79|0
1720478400000|2024-07-08 22:40:00|53.22|50.82|53.22|50.82|53.24|50.84|53.22|50.82|0
1720478700000|2024-07-08 22:45:00|53.21|50.81|53.16|50.76|53.21|50.81|53.15|50.75|0
1720479000000|2024-07-08 22:50:00|53.19|50.79|53.22|50.82|53.22|50.82|53.16|50.76|0
1720479300000|2024-07-08 22:55:00|53.19|50.79|53.19|50.79|53.22|50.82|53.19|50.79|0
1720479600000|2024-07-08 23:00:00|53.16|50.76|52.97|50.57|53.16|50.76|52.95|50.55|0
1720479900000|2024-07-08 23:05:00|53|50.6|52.76|50.36|53|50.6|52.63|50.23|0
1720480200000|2024-07-08 23:10:00|52.79|50.39|52.79|50.39|52.79|50.39|52.68|50.28|0
1720480500000|2024-07-08 23:15:00|52.77|50.37|52.71|50.31|52.79|50.39|52.71|50.31|0
1720480800000|2024-07-08 23:20:00|52.73|50.33|52.68|50.28|52.73|50.33|52.65|50.25|0
1720481100000|2024-07-08 23:25:00|52.7|50.3|52.6|50.2|52.73|50.33|52.6|50.2|0
1720481400000|2024-07-08 23:30:00|52.62|50.22|52.49|50.09|52.65|50.25|52.39|49.99|0
1720481700000|2024-07-08 23:35:00|52.52|50.12|52.54|50.14|52.57|50.17|52.49|50.09|0
1720482000000|2024-07-08 23:40:00|52.57|50.17|52.57|50.17|52.62|50.22|52.54|50.14|0
1720482300000|2024-07-08 23:45:00|52.59|50.19|52.51|50.11|52.59|50.19|52.49|50.09|0
1720482600000|2024-07-08 23:50:00|52.49|50.09|52.38|49.98|52.51|50.11|52.38|49.98|0
1720482900000|2024-07-08 23:55:00|52.36|49.96|52.28|49.88|52.38|49.98|52.25|49.85|0
1720483200000|2024-07-09 00:00:00|52.25|49.85|52.3|49.9|52.33|49.93|52.14|49.74|0
1720483500000|2024-07-09 00:05:00|52.31|49.91|52.25|49.85|52.33|49.93|52.22|49.82|0
1720483800000|2024-07-09 00:10:00|52.27|49.87|52.19|49.79|52.3|49.9|52.19|49.79|0
1720484100000|2024-07-09 00:15:00|52.22|49.82|52.27|49.87|52.27|49.87|52.19|49.79|0
1720484400000|2024-07-09 00:20:00|52.3|49.9|52.32|49.92|52.38|49.98|52.27|49.87|0
1720484700000|2024-07-09 00:25:00|52.35|49.95|52.29|49.89|52.35|49.95|52.29|49.89|0
1720485000000|2024-07-09 00:30:00|52.32|49.92|52.4|50|52.43|50.03|52.29|49.89|0
1720485300000|2024-07-09 00:35:00|52.41|50.01|52.37|49.97|52.42|50.02|52.35|49.95|0
1720485600000|2024-07-09 00:40:00|52.34|49.94|52.32|49.92|52.37|49.97|52.32|49.92|0
1720485900000|2024-07-09 00:45:00|52.29|49.89|52.34|49.94|52.34|49.94|52.26|49.86|0
1720486200000|2024-07-09 00:50:00|52.37|49.97|52.47|50.07|52.55|50.15|52.37|49.97|0
1720486500000|2024-07-09 00:55:00|52.5|50.1|52.52|50.12|52.53|50.13|52.47|50.07|0
1720486800000|2024-07-09 01:00:00|52.55|50.15|52.55|50.15|52.58|50.18|52.5|50.1|0
1720487100000|2024-07-09 01:05:00|52.52|50.12|52.47|50.07|52.55|50.15|52.44|50.04|0
1720487400000|2024-07-09 01:10:00|52.5|50.1|52.39|49.99|52.5|50.1|52.36|49.96|0
1720487700000|2024-07-09 01:15:00|52.4|50|52.36|49.96|52.42|50.02|52.36|49.96|0
1720488000000|2024-07-09 01:20:00|52.39|49.99|52.41|50.01|52.41|50.01|52.31|49.91|0
1720488300000|2024-07-09 01:25:00|52.4|50|52.39|49.99|52.44|50.04|52.39|49.99|0
1720488600000|2024-07-09 01:30:00|52.36|49.96|52.38|49.98|52.39|49.99|52.36|49.96|0
1720488900000|2024-07-09 01:35:00|52.36|49.96|52.36|49.96|52.41|50.01|52.36|49.96|0
1720489200000|2024-07-09 01:40:00|52.38|49.98|52.49|50.09|52.49|50.09|52.36|49.96|0
1720489500000|2024-07-09 01:45:00|52.46|50.06|52.54|50.14|52.59|50.19|52.43|50.03|0
1720489800000|2024-07-09 01:50:00|52.57|50.17|52.56|50.16|52.57|50.17|52.46|50.06|0
1720490100000|2024-07-09 01:55:00|52.59|50.19|52.69|50.29|52.72|50.32|52.59|50.19|0
1720490400000|2024-07-09 02:00:00|52.72|50.32|52.75|50.35|52.75|50.35|52.69|50.29|0
1720490700000|2024-07-09 02:05:00|52.77|50.37|52.82|50.42|52.83|50.43|52.75|50.35|0
1720491000000|2024-07-09 02:10:00|52.8|50.4|52.74|50.34|52.8|50.4|52.72|50.32|0
1720491300000|2024-07-09 02:15:00|52.77|50.37|52.72|50.32|52.77|50.37|52.69|50.29|0
1720491600000|2024-07-09 02:20:00|52.74|50.34|52.66|50.26|52.74|50.34|52.66|50.26|0
1720491900000|2024-07-09 02:25:00|52.64|50.24|52.66|50.26|52.71|50.31|52.61|50.21|0
1720492200000|2024-07-09 02:30:00|52.65|50.25|52.61|50.21|52.65|50.25|52.61|50.21|0
1720492500000|2024-07-09 02:35:00|52.63|50.23|52.63|50.23|52.66|50.26|52.61|50.21|0
1720492800000|2024-07-09 02:40:00|52.66|50.26|52.63|50.23|52.66|50.26|52.63|50.23|0
1720493100000|2024-07-09 02:45:00|52.66|50.26|52.58|50.18|52.66|50.26|52.55|50.15|0
1720493400000|2024-07-09 02:50:00|52.56|50.16|52.55|50.15|52.58|50.18|52.52|50.12|0
1720493700000|2024-07-09 02:55:00|52.56|50.16|52.63|50.23|52.63|50.23|52.55|50.15|0
1720494000000|2024-07-09 03:00:00|52.6|50.2|52.57|50.17|52.63|50.23|52.55|50.15|0
1720494300000|2024-07-09 03:05:00|52.6|50.2|52.59|50.19|52.6|50.2|52.52|50.12|0
1720494600000|2024-07-09 03:10:00|52.57|50.17|52.57|50.17|52.6|50.2|52.55|50.15|0
1720494900000|2024-07-09 03:15:00|52.55|50.15|52.52|50.12|52.55|50.15|52.52|50.12|0
1720495200000|2024-07-09 03:20:00|52.49|50.09|52.46|50.06|52.52|50.12|52.46|50.06|0
1720495500000|2024-07-09 03:25:00|52.49|50.09|52.52|50.12|52.52|50.12|52.49|50.09|0
1720495800000|2024-07-09 03:30:00|52.49|50.09|52.33|49.93|52.49|50.09|52.33|49.93|0
1720496100000|2024-07-09 03:35:00|52.3|49.9|52.3|49.9|52.3|49.9|52.28|49.88|0
1720496400000|2024-07-09 03:40:00|52.32|49.92|52.28|49.88|52.33|49.93|52.28|49.88|0
1720496700000|2024-07-09 03:45:00|52.25|49.85|52.27|49.87|52.3|49.9|52.25|49.85|0
1720497000000|2024-07-09 03:50:00|52.25|49.85|52.27|49.87|52.27|49.87|52.25|49.85|0
1720497300000|2024-07-09 03:55:00|52.25|49.85|52.25|49.85|52.25|49.85|52.22|49.82|0
1720497600000|2024-07-09 04:00:00|52.27|49.87|52.27|49.87|52.27|49.87|52.25|49.85|0
1720497900000|2024-07-09 04:05:00|52.26|49.86|52.22|49.82|52.27|49.87|52.22|49.82|0
1720498200000|2024-07-09 04:10:00|52.24|49.84|52.24|49.84|52.24|49.84|52.22|49.82|0
1720498500000|2024-07-09 04:15:00|52.27|49.87|52.21|49.81|52.27|49.87|52.21|49.81|0
1720498800000|2024-07-09 04:20:00|52.24|49.84|52.21|49.81|52.24|49.84|52.21|49.81|0
1720499100000|2024-07-09 04:25:00|52.24|49.84|52.21|49.81|52.24|49.84|52.21|49.81|0
1720499400000|2024-07-09 04:30:00|52.24|49.84|52.32|49.92|52.32|49.92|52.24|49.84|0
1720499700000|2024-07-09 04:35:00|52.33|49.93|52.29|49.89|52.33|49.93|52.29|49.89|0
1720500000000|2024-07-09 04:40:00|52.26|49.86|52.21|49.81|52.26|49.86|52.18|49.78|0
1720500300000|2024-07-09 04:45:00|52.18|49.78|52.23|49.83|52.23|49.83|52.16|49.76|0
1720500600000|2024-07-09 04:50:00|52.21|49.81|52.21|49.81|52.21|49.81|52.21|49.81|0
1720500900000|2024-07-09 04:55:00|52.18|49.78|52.15|49.75|52.18|49.78|52.13|49.73|0
1720501200000|2024-07-09 05:00:00|52.13|49.73|52.07|49.67|52.13|49.73|52.07|49.67|0
1720501500000|2024-07-09 05:05:00|52.06|49.66|52.15|49.75|52.15|49.75|52.05|49.65|0
1720501800000|2024-07-09 05:10:00|52.12|49.72|52.15|49.75|52.15|49.75|52.1|49.7|0
1720502100000|2024-07-09 05:15:00|52.18|49.78|52.1|49.7|52.18|49.78|52.07|49.67|0
1720502400000|2024-07-09 05:20:00|52.11|49.71|52.3|49.9|52.31|49.91|52.11|49.71|0
1720502700000|2024-07-09 05:25:00|52.28|49.88|52.25|49.85|52.3|49.9|52.25|49.85|0
1720503000000|2024-07-09 05:30:00|52.24|49.84|52.28|49.88|52.3|49.9|52.2|49.8|0
1720503300000|2024-07-09 05:35:00|52.3|49.9|52.2|49.8|52.3|49.9|52.2|49.8|0
1720503600000|2024-07-09 05:40:00|52.22|49.82|52.17|49.77|52.22|49.82|52.12|49.72|0
1720503900000|2024-07-09 05:45:00|52.16|49.76|52.19|49.79|52.19|49.79|52.12|49.72|0
1720504200000|2024-07-09 05:50:00|52.22|49.82|52.27|49.87|52.27|49.87|52.22|49.82|0
1720504500000|2024-07-09 05:55:00|52.32|49.92|52.22|49.82|52.32|49.92|52.22|49.82|0
1720504800000|2024-07-09 06:00:00|52.24|49.84|52.37|49.97|52.4|50|52.22|49.82|0
1720505100000|2024-07-09 06:05:00|52.35|49.95|52.35|49.95|52.4|50|52.29|49.89|0
1720505400000|2024-07-09 06:10:00|52.37|49.97|52.37|49.97|52.42|50.02|52.35|49.95|0
1720505700000|2024-07-09 06:15:00|52.35|49.95|52.4|50|52.42|50.02|52.34|49.94|0
1720506000000|2024-07-09 06:20:00|52.37|49.97|52.32|49.92|52.41|50.01|52.29|49.89|0
1720506300000|2024-07-09 06:25:00|52.33|49.93|52.45|50.05|52.45|50.05|52.29|49.89|0
1720506600000|2024-07-09 06:30:00|52.42|50.02|52.52|50.12|52.52|50.12|52.39|49.99|0
1720506900000|2024-07-09 06:35:00|52.55|50.15|52.89|50.49|52.95|50.55|52.5|50.1|0
1720507200000|2024-07-09 06:40:00|52.91|50.51|52.89|50.49|52.95|50.55|52.89|50.49|0
1720507500000|2024-07-09 06:45:00|52.92|50.52|52.9|50.5|53|50.6|52.88|50.48|0
1720507800000|2024-07-09 06:50:00|52.89|50.49|52.89|50.49|52.94|50.54|52.84|50.44|0
1720508100000|2024-07-09 06:55:00|52.92|50.52|52.83|50.43|52.92|50.52|52.82|50.42|0
1720508400000|2024-07-09 07:00:00|52.78|50.38|52.97|50.57|53.07|50.67|52.78|50.38|0
1720508700000|2024-07-09 07:05:00|52.99|50.59|52.81|50.41|52.99|50.59|52.81|50.41|0
1720509000000|2024-07-09 07:10:00|52.86|50.46|53.04|50.64|53.04|50.64|52.86|50.46|0
1720509300000|2024-07-09 07:15:00|53.02|50.62|53.04|50.64|53.04|50.64|52.88|50.48|0
1720509600000|2024-07-09 07:20:00|53.03|50.63|52.96|50.56|53.07|50.67|52.88|50.48|0
1720509900000|2024-07-09 07:25:00|52.99|50.59|52.72|50.32|53.04|50.64|52.72|50.32|0
1720510200000|2024-07-09 07:30:00|52.75|50.35|52.69|50.29|52.75|50.35|52.64|50.24|0
1720510500000|2024-07-09 07:35:00|52.67|50.27|52.64|50.24|52.72|50.32|52.61|50.21|0
1720510800000|2024-07-09 07:40:00|52.61|50.21|52.59|50.19|52.61|50.21|52.53|50.13|0
1720511100000|2024-07-09 07:45:00|52.61|50.21|52.64|50.24|52.67|50.27|52.59|50.19|0
1720511400000|2024-07-09 07:50:00|52.66|50.26|52.61|50.21|52.66|50.26|52.59|50.19|0
1720511700000|2024-07-09 07:55:00|52.62|50.22|52.61|50.21|52.64|50.24|52.57|50.17|0
1720512000000|2024-07-09 08:00:00|52.58|50.18|52.56|50.16|52.61|50.21|52.49|50.09|0
1720512300000|2024-07-09 08:05:00|52.58|50.18|52.61|50.21|52.61|50.21|52.45|50.05|0
1720512600000|2024-07-09 08:10:00|52.58|50.18|52.63|50.23|52.63|50.23|52.53|50.13|0
1720512900000|2024-07-09 08:15:00|52.62|50.22|52.58|50.18|52.63|50.23|52.45|50.05|0
1720513200000|2024-07-09 08:20:00|52.61|50.21|52.58|50.18|52.66|50.26|52.55|50.15|0
1720513500000|2024-07-09 08:25:00|52.6|50.2|52.73|50.33|52.79|50.39|52.6|50.2|0
1720513800000|2024-07-09 08:30:00|52.72|50.32|52.68|50.28|52.73|50.33|52.65|50.25|0
1720514100000|2024-07-09 08:35:00|52.71|50.31|52.65|50.25|52.73|50.33|52.6|50.2|0
1720514400000|2024-07-09 08:40:00|52.68|50.28|52.49|50.09|52.68|50.28|52.44|50.04|0
1720514700000|2024-07-09 08:45:00|52.52|50.12|52.57|50.17|52.57|50.17|52.49|50.09|0
1720515000000|2024-07-09 08:50:00|52.55|50.15|52.53|50.13|52.57|50.17|52.52|50.12|0
1720515300000|2024-07-09 08:55:00|52.52|50.12|52.52|50.12|52.54|50.14|52.47|50.07|0
1720515600000|2024-07-09 09:00:00|52.54|50.14|52.44|50.04|52.57|50.17|52.41|50.01|0
1720515900000|2024-07-09 09:05:00|52.46|50.06|52.49|50.09|52.52|50.12|52.41|50.01|0
1720516200000|2024-07-09 09:10:00|52.46|50.06|52.49|50.09|52.51|50.11|52.44|50.04|0
1720516500000|2024-07-09 09:15:00|52.46|50.06|52.49|50.09|52.49|50.09|52.43|50.03|0
1720516800000|2024-07-09 09:20:00|52.51|50.11|52.48|50.08|52.51|50.11|52.41|50.01|0
1720517100000|2024-07-09 09:25:00|52.46|50.06|52.41|50.01|52.48|50.08|52.41|50.01|0
1720517400000|2024-07-09 09:30:00|52.43|50.03|52.46|50.06|52.46|50.06|52.38|49.98|0
1720517700000|2024-07-09 09:35:00|52.43|50.03|52.82|50.42|52.82|50.42|52.43|50.03|0
1720518000000|2024-07-09 09:40:00|52.85|50.45|52.85|50.45|52.85|50.45|52.82|50.42|0
1720518300000|2024-07-09 09:45:00|52.84|50.44|52.85|50.45|52.87|50.47|52.82|50.42|0
1720518600000|2024-07-09 09:50:00|52.87|50.47|52.79|50.39|52.87|50.47|52.79|50.39|0
1720518900000|2024-07-09 09:55:00|52.82|50.42|52.95|50.55|52.95|50.55|52.79|50.39|0
1720519200000|2024-07-09 10:00:00|52.96|50.56|52.98|50.58|52.98|50.58|52.9|50.5|0
1720519500000|2024-07-09 10:05:00|52.96|50.56|52.97|50.57|53.03|50.63|52.95|50.55|0
1720519800000|2024-07-09 10:10:00|52.99|50.59|52.92|50.52|53.03|50.63|52.92|50.52|0
1720520100000|2024-07-09 10:15:00|52.95|50.55|52.95|50.55|53|50.6|52.89|50.49|0
1720520400000|2024-07-09 10:20:00|52.92|50.52|52.92|50.52|52.97|50.57|52.89|50.49|0
1720520700000|2024-07-09 10:25:00|52.94|50.54|52.97|50.57|53|50.6|52.92|50.52|0
1720521000000|2024-07-09 10:30:00|52.94|50.54|52.81|50.41|52.94|50.54|52.78|50.38|0
1720521300000|2024-07-09 10:35:00|52.82|50.42|52.86|50.46|52.86|50.46|52.81|50.41|0
1720521600000|2024-07-09 10:40:00|52.85|50.45|52.89|50.49|52.91|50.51|52.84|50.44|0
1720521900000|2024-07-09 10:45:00|52.86|50.46|52.97|50.57|52.99|50.59|52.86|50.46|0
1720522200000|2024-07-09 10:50:00|52.99|50.59|52.91|50.51|52.99|50.59|52.91|50.51|0
1720522500000|2024-07-09 10:55:00|52.92|50.52|52.94|50.54|52.95|50.55|52.91|50.51|0
1720522800000|2024-07-09 11:00:00|52.91|50.51|52.88|50.48|52.99|50.59|52.86|50.46|0
1720523100000|2024-07-09 11:05:00|52.86|50.46|52.93|50.53|52.93|50.53|52.83|50.43|0
1720523400000|2024-07-09 11:10:00|52.96|50.56|52.93|50.53|53.01|50.61|52.93|50.53|0
1720523700000|2024-07-09 11:15:00|52.96|50.56|53.06|50.66|53.09|50.69|52.91|50.51|0
1720524000000|2024-07-09 11:20:00|53.09|50.69|53.12|50.72|53.17|50.77|53.04|50.64|0
1720524300000|2024-07-09 11:25:00|53.14|50.74|53.04|50.64|53.17|50.77|53.04|50.64|0
1720524600000|2024-07-09 11:30:00|53.05|50.65|53.06|50.66|53.14|50.74|53.03|50.63|0
1720524900000|2024-07-09 11:35:00|53.03|50.63|53.03|50.63|53.09|50.69|53.03|50.63|0
1720525200000|2024-07-09 11:40:00|53.01|50.61|53.16|50.76|53.19|50.79|53.01|50.61|0
1720525500000|2024-07-09 11:45:00|53.19|50.79|53.08|50.68|53.19|50.79|53.08|50.68|0
1720525800000|2024-07-09 11:50:00|53.11|50.71|53.08|50.68|53.14|50.74|53.04|50.64|0
1720526100000|2024-07-09 11:55:00|53.11|50.71|53.13|50.73|53.16|50.76|53.05|50.65|0
1720526400000|2024-07-09 12:00:00|53.11|50.71|53.13|50.73|53.19|50.79|53.03|50.63|0
1720526700000|2024-07-09 12:05:00|53.15|50.75|53.08|50.68|53.15|50.75|53.03|50.63|0
1720527000000|2024-07-09 12:10:00|53.05|50.65|53.02|50.62|53.1|50.7|52.97|50.57|0
1720527300000|2024-07-09 12:15:00|53.05|50.65|53.24|50.84|53.24|50.84|53.05|50.65|0
1720527600000|2024-07-09 12:20:00|53.23|50.83|53.31|50.91|53.31|50.91|53.18|50.78|0
1720527900000|2024-07-09 12:25:00|53.34|50.94|53.34|50.94|53.42|51.02|53.31|50.91|0
1720528200000|2024-07-09 12:30:00|53.31|50.91|53.28|50.88|53.31|50.91|53.23|50.83|0
1720528500000|2024-07-09 12:35:00|53.26|50.86|53.47|51.07|53.47|51.07|53.26|50.86|0
1720528800000|2024-07-09 12:40:00|53.44|51.04|53.39|50.99|53.47|51.07|53.36|50.96|0
1720529100000|2024-07-09 12:45:00|53.36|50.96|53.31|50.91|53.44|51.04|53.28|50.88|0
1720529400000|2024-07-09 12:50:00|53.33|50.93|53.25|50.85|53.36|50.96|53.23|50.83|0
1720529700000|2024-07-09 12:55:00|53.23|50.83|53.17|50.77|53.25|50.85|53.15|50.75|0
1720530000000|2024-07-09 13:00:00|53.15|50.75|53.12|50.72|53.23|50.83|53.04|50.64|0
1720530300000|2024-07-09 13:05:00|53.09|50.69|53.12|50.72|53.12|50.72|53.04|50.64|0
1720530600000|2024-07-09 13:10:00|53.14|50.74|53.09|50.69|53.22|50.82|53.09|50.69|0
1720530900000|2024-07-09 13:15:00|53.12|50.72|53.04|50.64|53.12|50.72|53.01|50.61|0
1720531200000|2024-07-09 13:20:00|53.01|50.61|53.01|50.61|53.04|50.64|52.98|50.58|0
1720531500000|2024-07-09 13:25:00|52.98|50.58|53.14|50.74|53.19|50.79|52.95|50.55|0
1720531800000|2024-07-09 13:30:00|53.11|50.71|52.37|49.97|53.19|50.79|52.37|49.97|0
1720532100000|2024-07-09 13:35:00|52.35|49.95|52.61|50.21|52.64|50.24|52.29|49.89|0
1720532400000|2024-07-09 13:40:00|52.58|50.18|52.5|50.1|52.74|50.34|52.48|50.08|0
1720532700000|2024-07-09 13:45:00|52.53|50.13|52.5|50.1|52.55|50.15|52.42|50.02|0
1720533000000|2024-07-09 13:50:00|52.48|50.08|52.37|49.97|52.63|50.23|52.37|49.97|0
1720533300000|2024-07-09 13:55:00|52.4|50|52.67|50.27|52.68|50.28|52.13|49.73|0
1720533600000|2024-07-09 14:00:00|52.63|50.23|52.79|50.39|52.79|50.39|52.42|50.02|0
1720533900000|2024-07-09 14:05:00|52.84|50.44|53.05|50.65|53.24|50.84|52.81|50.41|0
1720534200000|2024-07-09 14:10:00|53.1|50.7|52.78|50.38|53.18|50.78|52.52|50.12|0
1720534500000|2024-07-09 14:15:00|52.76|50.36|52.86|50.46|52.94|50.54|52.68|50.28|0
1720534800000|2024-07-09 14:20:00|52.89|50.49|52.84|50.44|53.02|50.62|52.52|50.12|0
1720535100000|2024-07-09 14:25:00|52.86|50.46|52.94|50.54|53.13|50.73|52.78|50.38|0
1720535400000|2024-07-09 14:30:00|52.99|50.59|52.75|50.35|53.2|50.8|52.73|50.33|0
1720535700000|2024-07-09 14:35:00|52.73|50.33|52.49|50.09|52.75|50.35|52.46|50.06|0
1720536000000|2024-07-09 14:40:00|52.46|50.06|52.3|49.9|52.54|50.14|52.25|49.85|0
1720536300000|2024-07-09 14:45:00|52.28|49.88|52.28|49.88|52.33|49.93|52.02|49.62|0
1720536600000|2024-07-09 14:50:00|52.3|49.9|52.33|49.93|52.43|50.03|52.15|49.75|0
1720536900000|2024-07-09 14:55:00|52.3|49.9|52.59|50.19|52.67|50.27|52.3|49.9|0
1720537200000|2024-07-09 15:00:00|52.62|50.22|52.69|50.29|52.72|50.32|52.41|50.01|0
1720537500000|2024-07-09 15:05:00|52.67|50.27|52.75|50.35|52.8|50.4|52.54|50.14|0
1720537800000|2024-07-09 15:10:00|52.72|50.32|52.72|50.32|52.98|50.58|52.69|50.29|0
1720538100000|2024-07-09 15:15:00|52.69|50.29|52.8|50.4|52.85|50.45|52.64|50.24|0
1720538400000|2024-07-09 15:20:00|52.77|50.37|53.03|50.63|53.22|50.82|52.74|50.34|0
1720538700000|2024-07-09 15:25:00|53.17|50.77|52.5|50.1|53.22|50.82|52.5|50.1|0
1720539000000|2024-07-09 15:30:00|52.48|50.08|52.48|50.08|52.71|50.31|52.45|50.05|0
1720539300000|2024-07-09 15:35:00|52.45|50.05|52.66|50.26|52.71|50.31|52.45|50.05|0
1720539600000|2024-07-09 15:40:00|52.62|50.22|52.5|50.1|52.63|50.23|52.47|50.07|0
1720539900000|2024-07-09 15:45:00|52.53|50.13|52.21|49.81|52.53|50.13|52.16|49.76|0
1720540200000|2024-07-09 15:50:00|52.18|49.78|52.18|49.78|52.26|49.86|52.13|49.73|0
1720540500000|2024-07-09 15:55:00|52.16|49.76|52.02|49.62|52.16|49.76|52.02|49.62|0
1720540800000|2024-07-09 16:00:00|52.05|49.65|52.08|49.68|52.18|49.78|52|49.6|0
1720541100000|2024-07-09 16:05:00|52.1|49.7|51.87|49.47|52.1|49.7|51.84|49.44|0
1720541400000|2024-07-09 16:10:00|51.89|49.49|52.02|49.62|52.02|49.62|51.79|49.39|0
1720541700000|2024-07-09 16:15:00|52|49.6|51.76|49.36|52|49.6|51.71|49.31|0
1720542000000|2024-07-09 16:20:00|51.79|49.39|51.84|49.44|51.86|49.46|51.72|49.32|0
1720542300000|2024-07-09 16:25:00|51.86|49.46|51.84|49.44|51.97|49.57|51.78|49.38|0
1720542600000|2024-07-09 16:30:00|51.81|49.41|51.91|49.51|51.93|49.53|51.78|49.38|0
1720542900000|2024-07-09 16:35:00|51.89|49.49|52.12|49.72|52.12|49.72|51.86|49.46|0
1720543200000|2024-07-09 16:40:00|52.15|49.75|52.07|49.67|52.22|49.82|52.02|49.62|0
1720543500000|2024-07-09 16:45:00|52.04|49.64|52.38|49.98|52.41|50.01|51.99|49.59|0
1720543800000|2024-07-09 16:50:00|52.35|49.95|52.27|49.87|52.38|49.98|52.17|49.77|0
1720544100000|2024-07-09 16:55:00|52.29|49.89|51.78|49.38|52.3|49.9|51.78|49.38|0
1720544400000|2024-07-09 17:00:00|51.8|49.4|51.39|48.99|51.93|49.53|51.33|48.93|0
1720544700000|2024-07-09 17:05:00|51.36|48.96|51.41|49.01|51.59|49.19|51.36|48.96|0
1720545000000|2024-07-09 17:10:00|51.39|48.99|52.32|49.92|52.35|49.95|51.33|48.93|0
1720545300000|2024-07-09 17:15:00|52.35|49.95|52.77|50.37|53.38|50.98|52.35|49.95|0
1720545600000|2024-07-09 17:20:00|52.78|50.38|53.11|50.71|53.11|50.71|52.71|50.31|0
1720545900000|2024-07-09 17:25:00|53.08|50.68|52.92|50.52|53.16|50.76|52.82|50.42|0
1720546200000|2024-07-09 17:30:00|52.95|50.55|52.63|50.23|52.98|50.58|52.58|50.18|0
1720546500000|2024-07-09 17:35:00|52.65|50.25|52.66|50.26|52.74|50.34|52.58|50.18|0
1720546800000|2024-07-09 17:40:00|52.68|50.28|52.71|50.31|52.84|50.44|52.68|50.28|0
1720547100000|2024-07-09 17:45:00|52.72|50.32|52.87|50.47|52.89|50.49|52.71|50.31|0
1720547400000|2024-07-09 17:50:00|52.84|50.44|52.71|50.31|52.87|50.47|52.58|50.18|0
1720547700000|2024-07-09 17:55:00|52.68|50.28|52.78|50.38|52.81|50.41|52.65|50.25|0
1720548000000|2024-07-09 18:00:00|52.81|50.41|53.1|50.7|53.18|50.78|52.81|50.41|0
1720548300000|2024-07-09 18:05:00|53.07|50.67|52.91|50.51|53.18|50.78|52.89|50.49|0
1720548600000|2024-07-09 18:10:00|52.89|50.49|53.07|50.67|53.07|50.67|52.83|50.43|0
1720548900000|2024-07-09 18:15:00|53.05|50.65|52.94|50.54|53.05|50.65|52.91|50.51|0
1720549200000|2024-07-09 18:20:00|52.91|50.51|53.02|50.62|53.04|50.64|52.83|50.43|0
1720549500000|2024-07-09 18:25:00|53.03|50.63|53.2|50.8|53.2|50.8|52.99|50.59|0
1720549800000|2024-07-09 18:30:00|53.18|50.78|53.04|50.64|53.31|50.91|52.99|50.59|0
1720550100000|2024-07-09 18:35:00|53.07|50.67|52.93|50.53|53.12|50.72|52.88|50.48|0
1720550400000|2024-07-09 18:40:00|52.96|50.56|52.85|50.45|53.12|50.72|52.8|50.4|0
1720550700000|2024-07-09 18:45:00|52.88|50.48|52.88|50.48|52.91|50.51|52.76|50.36|0
1720551000000|2024-07-09 18:50:00|52.91|50.51|53.22|50.82|53.25|50.85|52.9|50.5|0
1720551300000|2024-07-09 18:55:00|53.2|50.8|53.05|50.65|53.33|50.93|53.04|50.64|0
1720551600000|2024-07-09 19:00:00|53.04|50.64|53.22|50.82|53.25|50.85|53.04|50.64|0
1720551900000|2024-07-09 19:05:00|53.25|50.85|53.19|50.79|53.35|50.95|53.14|50.74|0
1720552200000|2024-07-09 19:10:00|53.21|50.81|53.14|50.74|53.35|50.95|53.08|50.68|0
1720552500000|2024-07-09 19:15:00|53.16|50.76|53.32|50.92|53.32|50.92|53.16|50.76|0
1720552800000|2024-07-09 19:20:00|53.3|50.9|53.32|50.92|53.43|51.03|53.22|50.82|0
1720553100000|2024-07-09 19:25:00|53.3|50.9|53.16|50.76|53.35|50.95|53.16|50.76|0
1720553400000|2024-07-09 19:30:00|53.19|50.79|53.24|50.84|53.4|51|53.19|50.79|0
1720553700000|2024-07-09 19:35:00|53.21|50.81|53.11|50.71|53.27|50.87|52.97|50.57|0
1720554000000|2024-07-09 19:40:00|53.08|50.68|53.13|50.73|53.13|50.73|52.95|50.55|0
1720554300000|2024-07-09 19:45:00|53.16|50.76|53|50.6|53.26|50.86|53|50.6|0
1720554600000|2024-07-09 19:50:00|53.06|50.66|53.08|50.68|53.13|50.73|52.86|50.46|0
1720554900000|2024-07-09 19:55:00|53.13|50.73|53.07|50.67|53.39|50.99|52.97|50.57|0
1720555200000|2024-07-09 20:00:00|53.15|50.75|53.15|50.75|53.18|50.78|52.91|50.51|0
1720555500000|2024-07-09 20:05:00|53.18|50.78|53.1|50.7|53.21|50.81|53.07|50.67|0
1720555800000|2024-07-09 20:10:00|53.09|50.69|53.1|50.7|53.12|50.72|53.07|50.67|0
1720556100000|2024-07-09 20:15:00|53.07|50.67|53.04|50.64|53.07|50.67|53.02|50.62|0
1720556400000|2024-07-09 20:20:00|52.99|50.59|52.88|50.48|52.99|50.59|52.88|50.48|0
1720556700000|2024-07-09 20:25:00|52.87|50.47|52.96|50.56|52.96|50.56|52.87|50.47|0
1720557000000|2024-07-09 20:30:00|52.93|50.53|52.91|50.51|52.93|50.53|52.91|50.51|0
1720557300000|2024-07-09 20:35:00|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1720557900000|2024-07-09 20:45:00|52.9|50.5|52.96|50.56|52.98|50.58|52.9|50.5|0
1720558200000|2024-07-09 20:50:00|52.93|50.53|52.95|50.55|52.95|50.55|52.93|50.53|0
1720558500000|2024-07-09 20:55:00|52.98|50.58|53.05|50.65|53.05|50.65|52.95|50.55|0
1720558800000|2024-07-09 21:00:00|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1720560000000|2024-07-09 21:20:00|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1720562400000|2024-07-09 22:00:00|52.95|50.55|53.03|50.63|53.05|50.65|52.89|50.49|0
1720562700000|2024-07-09 22:05:00|53.04|50.64|52.99|50.59|53.04|50.64|52.94|50.54|0
1720563000000|2024-07-09 22:10:00|52.98|50.58|53.04|50.64|53.04|50.64|52.96|50.56|0
1720563300000|2024-07-09 22:15:00|53.03|50.63|53.01|50.61|53.04|50.64|53.01|50.61|0
1720563600000|2024-07-09 22:20:00|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1720563900000|2024-07-09 22:25:00|52.96|50.56|52.99|50.59|52.99|50.59|52.96|50.56|0
1720564200000|2024-07-09 22:30:00|52.96|50.56|52.9|50.5|52.96|50.56|52.9|50.5|0
1720564500000|2024-07-09 22:35:00|52.88|50.48|52.88|50.48|52.9|50.5|52.88|50.48|0
1720564800000|2024-07-09 22:40:00|52.85|50.45|52.82|50.42|52.88|50.48|52.82|50.42|0
1720565100000|2024-07-09 22:45:00|52.85|50.45|52.87|50.47|52.9|50.5|52.82|50.42|0
1720565400000|2024-07-09 22:50:00|52.89|50.49|52.93|50.53|52.93|50.53|52.87|50.47|0
1720565700000|2024-07-09 22:55:00|52.9|50.5|52.87|50.47|52.9|50.5|52.87|50.47|0
1720566000000|2024-07-09 23:00:00|52.85|50.45|52.77|50.37|52.85|50.45|52.77|50.37|0
1720566300000|2024-07-09 23:05:00|52.76|50.36|52.76|50.36|52.79|50.39|52.74|50.34|0
1720566600000|2024-07-09 23:10:00|52.79|50.39|52.79|50.39|52.79|50.39|52.76|50.36|0
1720567200000|2024-07-09 23:20:00|52.81|50.41|52.76|50.36|52.81|50.41|52.76|50.36|0
1720567500000|2024-07-09 23:25:00|52.77|50.37|52.79|50.39|52.8|50.4|52.77|50.37|0
1720567800000|2024-07-09 23:30:00|52.81|50.41|52.78|50.38|52.81|50.41|52.78|50.38|0
1720568100000|2024-07-09 23:35:00|52.81|50.41|52.76|50.36|52.81|50.41|52.76|50.36|0
1720568400000|2024-07-09 23:40:00|52.78|50.38|52.76|50.36|52.78|50.38|52.73|50.33|0
1720568700000|2024-07-09 23:45:00|52.78|50.38|52.78|50.38|52.81|50.41|52.75|50.35|0
1720569000000|2024-07-09 23:50:00|52.81|50.41|52.83|50.43|52.83|50.43|52.78|50.38|0
1720569300000|2024-07-09 23:55:00|52.82|50.42|52.83|50.43|52.83|50.43|52.81|50.41|0
1720569600000|2024-07-10 00:00:00|52.81|50.41|52.7|50.3|52.81|50.41|52.7|50.3|0
1720569900000|2024-07-10 00:05:00|52.72|50.32|52.66|50.26|52.75|50.35|52.62|50.22|0
1720570200000|2024-07-10 00:10:00|52.64|50.24|52.7|50.3|52.7|50.3|52.64|50.24|0
1720570500000|2024-07-10 00:15:00|52.67|50.27|52.62|50.22|52.7|50.3|52.62|50.22|0
1720570800000|2024-07-10 00:20:00|52.64|50.24|52.61|50.21|52.67|50.27|52.59|50.19|0
1720571100000|2024-07-10 00:25:00|52.64|50.24|52.69|50.29|52.69|50.29|52.61|50.21|0
1720571400000|2024-07-10 00:30:00|52.68|50.28|52.69|50.29|52.69|50.29|52.67|50.27|0
1720571700000|2024-07-10 00:35:00|52.66|50.26|53.54|51.14|53.54|51.14|52.66|50.26|0
1720572000000|2024-07-10 00:40:00|53.28|50.88|54.12|51.72|55.98|53.58|53.28|50.88|0
1720572300000|2024-07-10 00:45:00|54.14|51.74|54.09|51.69|54.14|51.74|54.09|51.69|0
1720572900000|2024-07-10 00:55:00|54.12|51.72|54.09|51.69|54.14|51.74|54.09|51.69|0
1720573200000|2024-07-10 01:00:00|54.06|51.66|54.09|51.69|54.1|51.7|54.06|51.66|0
1720573500000|2024-07-10 01:05:00|54.06|51.66|54.06|51.66|54.06|51.66|54.01|51.61|0
1720573800000|2024-07-10 01:10:00|54.03|51.63|54.03|51.63|54.03|51.63|54|51.6|0
1720574100000|2024-07-10 01:15:00|54.06|51.66|54.06|51.66|54.06|51.66|54.03|51.63|0
1720574400000|2024-07-10 01:20:00|54.08|51.68|54.16|51.76|54.18|51.78|54.08|51.68|0
1720574700000|2024-07-10 01:25:00|54.14|51.74|54.19|51.79|54.27|51.87|54.14|51.74|0
1720575000000|2024-07-10 01:30:00|54.21|51.81|54.16|51.76|54.21|51.81|54.13|51.73|0
1720575300000|2024-07-10 01:35:00|54.19|51.79|54.16|51.76|54.21|51.81|54.16|51.76|0
1720575600000|2024-07-10 01:40:00|54.13|51.73|54.13|51.73|54.13|51.73|54.1|51.7|0
1720575900000|2024-07-10 01:45:00|54.16|51.76|54.21|51.81|54.24|51.84|54.13|51.73|0
1720576200000|2024-07-10 01:50:00|54.22|51.82|54.26|51.86|54.26|51.86|54.21|51.81|0
1720576500000|2024-07-10 01:55:00|54.28|51.88|54.31|51.91|54.32|51.92|54.28|51.88|0
1720576800000|2024-07-10 02:00:00|54.29|51.89|54.18|51.78|54.29|51.89|54.18|51.78|0
1720577100000|2024-07-10 02:05:00|54.21|51.81|54.23|51.83|54.23|51.83|54.18|51.78|0
1720577700000|2024-07-10 02:15:00|54.22|51.82|54.18|51.78|54.22|51.82|54.15|51.75|0
1720578000000|2024-07-10 02:20:00|54.17|51.77|54.15|51.75|54.17|51.77|54.15|51.75|0
1720578300000|2024-07-10 02:25:00|54.12|51.72|54.12|51.72|54.15|51.75|54.09|51.69|0
1720578600000|2024-07-10 02:30:00|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1720578900000|2024-07-10 02:35:00|54.14|51.74|54.09|51.69|54.14|51.74|54.06|51.66|0
1720579200000|2024-07-10 02:40:00|54.08|51.68|54.09|51.69|54.12|51.72|54.08|51.68|0
1720579500000|2024-07-10 02:45:00|54.11|51.71|54.09|51.69|54.11|51.71|54.09|51.69|0
1720579800000|2024-07-10 02:50:00|54.1|51.7|54.09|51.69|54.11|51.71|54.09|51.69|0
1720580100000|2024-07-10 02:55:00|54.07|51.67|54.09|51.69|54.09|51.69|54.06|51.66|0
1720580400000|2024-07-10 03:00:00|54.11|51.71|54.08|51.68|54.11|51.71|54.08|51.68|0
1720580700000|2024-07-10 03:05:00|54.06|51.66|54.08|51.68|54.11|51.71|54.06|51.66|0
1720581300000|2024-07-10 03:15:00|54.07|51.67|54.08|51.68|54.08|51.68|54.05|51.65|0
1720581600000|2024-07-10 03:20:00|54.05|51.65|54.05|51.65|54.08|51.68|54.05|51.65|0
1720581900000|2024-07-10 03:25:00|54.08|51.68|54.08|51.68|54.08|51.68|54.08|51.68|0
1720582200000|2024-07-10 03:30:00|54.05|51.65|54.08|51.68|54.1|51.7|54.05|51.65|0
1720582500000|2024-07-10 03:35:00|54.1|51.7|54.13|51.73|54.16|51.76|54.08|51.68|0
1720582800000|2024-07-10 03:40:00|54.16|51.76|54.13|51.73|54.16|51.76|54.13|51.73|0
1720583100000|2024-07-10 03:45:00|54.18|51.78|54.15|51.75|54.18|51.78|54.15|51.75|0
1720583400000|2024-07-10 03:50:00|54.18|51.78|54.18|51.78|54.18|51.78|54.18|51.78|0
1720584000000|2024-07-10 04:00:00|54.2|51.8|54.2|51.8|54.23|51.83|54.2|51.8|0
1720584300000|2024-07-10 04:05:00|54.23|51.83|54.2|51.8|54.23|51.83|54.2|51.8|0
1720584600000|2024-07-10 04:10:00|54.22|51.82|54.26|51.86|54.26|51.86|54.2|51.8|0
1720584900000|2024-07-10 04:15:00|54.25|51.85|54.23|51.83|54.31|51.91|54.23|51.83|0
1720585200000|2024-07-10 04:20:00|54.25|51.85|54.25|51.85|54.28|51.88|54.25|51.85|0
1720585500000|2024-07-10 04:25:00|54.28|51.88|54.22|51.82|54.28|51.88|54.22|51.82|0
1720585800000|2024-07-10 04:30:00|54.2|51.8|54.14|51.74|54.2|51.8|54.14|51.74|0
1720586100000|2024-07-10 04:35:00|54.13|51.73|54.09|51.69|54.14|51.74|54.09|51.69|0
1720586700000|2024-07-10 04:45:00|54.11|51.71|54.11|51.71|54.11|51.71|54.11|51.71|0
1720587000000|2024-07-10 04:50:00|54.09|51.69|54.11|51.71|54.11|51.71|54.08|51.68|0
1720587300000|2024-07-10 04:55:00|54.08|51.68|54.06|51.66|54.11|51.71|54.03|51.63|0
1720587600000|2024-07-10 05:00:00|54.04|51.64|54.08|51.68|54.08|51.68|54.03|51.63|0
1720587900000|2024-07-10 05:05:00|54.06|51.66|54.19|51.79|54.19|51.79|54.06|51.66|0
1720588200000|2024-07-10 05:10:00|54.16|51.76|54.19|51.79|54.21|51.81|54.16|51.76|0
1720588500000|2024-07-10 05:15:00|54.21|51.81|54.21|51.81|54.25|51.85|54.16|51.76|0
1720588800000|2024-07-10 05:20:00|54.24|51.84|54.24|51.84|54.24|51.84|54.21|51.81|0
1720589100000|2024-07-10 05:25:00|54.21|51.81|54.29|51.89|54.29|51.89|54.21|51.81|0
1720589400000|2024-07-10 05:30:00|54.26|51.86|54.29|51.89|54.29|51.89|54.24|51.84|0
1720589700000|2024-07-10 05:35:00|54.32|51.92|54.34|51.94|54.34|51.94|54.26|51.86|0
1720590000000|2024-07-10 05:40:00|54.36|51.96|54.37|51.97|54.39|51.99|54.34|51.94|0
1720590300000|2024-07-10 05:45:00|54.39|51.99|54.47|52.07|54.47|52.07|54.38|51.98|0
1720590600000|2024-07-10 05:50:00|54.45|52.05|54.45|52.05|54.45|52.05|54.42|52.02|0
1720590900000|2024-07-10 05:55:00|54.47|52.07|54.53|52.13|54.53|52.13|54.47|52.07|0
1720591200000|2024-07-10 06:00:00|54.54|52.14|54.47|52.07|54.54|52.14|54.39|51.99|0
1720591500000|2024-07-10 06:05:00|54.44|52.04|54.39|51.99|54.47|52.07|54.39|51.99|0
1720591800000|2024-07-10 06:10:00|54.38|51.98|54.39|51.99|54.39|51.99|54.32|51.92|0
1720592100000|2024-07-10 06:15:00|54.36|51.96|54.25|51.85|54.36|51.96|54.25|51.85|0
1720592400000|2024-07-10 06:20:00|54.28|51.88|54.3|51.9|54.3|51.9|54.22|51.82|0
1720592700000|2024-07-10 06:25:00|54.28|51.88|54.24|51.84|54.3|51.9|54.2|51.8|0
1720593000000|2024-07-10 06:30:00|54.25|51.85|54.19|51.79|54.25|51.85|54.17|51.77|0
1720593300000|2024-07-10 06:35:00|54.22|51.82|54.19|51.79|54.25|51.85|54.17|51.77|0
1720593600000|2024-07-10 06:40:00|54.22|51.82|54.22|51.82|54.3|51.9|54.22|51.82|0
1720593900000|2024-07-10 06:45:00|54.25|51.85|54.14|51.74|54.27|51.87|54.14|51.74|0
1720594200000|2024-07-10 06:50:00|54.16|51.76|54.11|51.71|54.19|51.79|54.11|51.71|0
1720594500000|2024-07-10 06:55:00|54.14|51.74|54.3|51.9|54.32|51.92|54.14|51.74|0
1720594800000|2024-07-10 07:00:00|54.27|51.87|54.24|51.84|54.32|51.92|54.21|51.81|0
1720595100000|2024-07-10 07:05:00|54.19|51.79|54.16|51.76|54.19|51.79|54.11|51.71|0
1720595400000|2024-07-10 07:10:00|54.13|51.73|54.18|51.78|54.21|51.81|54.08|51.68|0
1720595700000|2024-07-10 07:15:00|54.21|51.81|54.13|51.73|54.29|51.89|54.08|51.68|0
1720596000000|2024-07-10 07:20:00|54.1|51.7|54.1|51.7|54.13|51.73|54.08|51.68|0
1720596300000|2024-07-10 07:25:00|54.13|51.73|54.18|51.78|54.2|51.8|54.02|51.62|0
1720596600000|2024-07-10 07:30:00|54.21|51.81|54.07|51.67|54.23|51.83|54.07|51.67|0
1720596900000|2024-07-10 07:35:00|54.06|51.66|54.07|51.67|54.1|51.7|54.02|51.62|0
1720597200000|2024-07-10 07:40:00|54.1|51.7|54.12|51.72|54.12|51.72|54.07|51.67|0
1720597500000|2024-07-10 07:45:00|54.1|51.7|54.02|51.62|54.1|51.7|54.02|51.62|0
1720597800000|2024-07-10 07:50:00|54.03|51.63|54.01|51.61|54.09|51.69|54.01|51.61|0
1720598100000|2024-07-10 07:55:00|54.03|51.63|54.04|51.64|54.07|51.67|53.96|51.56|0
1720598400000|2024-07-10 08:00:00|54.07|51.67|53.96|51.56|54.09|51.69|53.96|51.56|0
1720598700000|2024-07-10 08:05:00|53.99|51.59|53.96|51.56|54.01|51.61|53.88|51.48|0
1720599000000|2024-07-10 08:10:00|53.98|51.58|53.9|51.5|54.01|51.61|53.88|51.48|0
1720599300000|2024-07-10 08:15:00|53.93|51.53|53.98|51.58|53.98|51.58|53.88|51.48|0
1720599600000|2024-07-10 08:20:00|54.01|51.61|53.9|51.5|54.01|51.61|53.87|51.47|0
1720599900000|2024-07-10 08:25:00|53.93|51.53|53.82|51.42|53.95|51.55|53.81|51.41|0
1720600200000|2024-07-10 08:30:00|53.81|51.41|53.82|51.42|53.82|51.42|53.76|51.36|0
1720600500000|2024-07-10 08:35:00|53.79|51.39|53.84|51.44|53.84|51.44|53.76|51.36|0
1720600800000|2024-07-10 08:40:00|53.87|51.47|53.84|51.44|53.9|51.5|53.84|51.44|0
1720601100000|2024-07-10 08:45:00|53.86|51.46|53.87|51.47|53.9|51.5|53.81|51.41|0
1720601400000|2024-07-10 08:50:00|53.89|51.49|53.81|51.41|53.89|51.49|53.79|51.39|0
1720601700000|2024-07-10 08:55:00|53.79|51.39|53.68|51.28|53.79|51.39|53.65|51.25|0
1720602000000|2024-07-10 09:00:00|53.65|51.25|53.68|51.28|53.72|51.32|53.65|51.25|0
1720602300000|2024-07-10 09:05:00|53.7|51.3|53.76|51.36|53.76|51.36|53.7|51.3|0
1720602600000|2024-07-10 09:10:00|53.73|51.33|53.62|51.22|53.76|51.36|53.62|51.22|0
1720602900000|2024-07-10 09:15:00|53.65|51.25|53.62|51.22|53.68|51.28|53.59|51.19|0
1720603200000|2024-07-10 09:20:00|53.59|51.19|53.54|51.14|53.62|51.22|53.54|51.14|0
1720603500000|2024-07-10 09:25:00|53.55|51.15|53.59|51.19|53.59|51.19|53.54|51.14|0
1720603800000|2024-07-10 09:30:00|53.57|51.17|53.54|51.14|53.59|51.19|53.54|51.14|0
1720604100000|2024-07-10 09:35:00|53.55|51.15|53.56|51.16|53.59|51.19|53.54|51.14|0
1720604400000|2024-07-10 09:40:00|53.58|51.18|53.69|51.29|53.69|51.29|53.58|51.18|0
1720604700000|2024-07-10 09:45:00|53.67|51.27|53.64|51.24|53.68|51.28|53.61|51.21|0
1720605000000|2024-07-10 09:50:00|53.61|51.21|53.56|51.16|53.61|51.21|53.56|51.16|0
1720605300000|2024-07-10 09:55:00|53.53|51.13|53.56|51.16|53.56|51.16|53.53|51.13|0
1720605600000|2024-07-10 10:00:00|53.53|51.13|53.56|51.16|53.57|51.17|53.53|51.13|0
1720605900000|2024-07-10 10:05:00|53.58|51.18|53.56|51.16|53.61|51.21|53.56|51.16|0
1720606200000|2024-07-10 10:10:00|53.54|51.14|53.55|51.15|53.63|51.23|53.54|51.14|0
1720606500000|2024-07-10 10:15:00|53.58|51.18|53.5|51.1|53.58|51.18|53.5|51.1|0
1720606800000|2024-07-10 10:20:00|53.51|51.11|53.47|51.07|53.55|51.15|53.47|51.07|0
1720607100000|2024-07-10 10:25:00|53.5|51.1|53.47|51.07|53.5|51.1|53.46|51.06|0
1720607400000|2024-07-10 10:30:00|53.44|51.04|53.47|51.07|53.5|51.1|53.44|51.04|0
1720607700000|2024-07-10 10:35:00|53.5|51.1|53.44|51.04|53.5|51.1|53.44|51.04|0
1720608000000|2024-07-10 10:40:00|53.42|51.02|53.44|51.04|53.47|51.07|53.42|51.02|0
1720608300000|2024-07-10 10:45:00|53.47|51.07|53.49|51.09|53.49|51.09|53.44|51.04|0
1720608600000|2024-07-10 10:50:00|53.47|51.07|53.49|51.09|53.55|51.15|53.47|51.07|0
1720608900000|2024-07-10 10:55:00|53.51|51.11|53.52|51.12|53.54|51.14|53.49|51.09|0
1720609200000|2024-07-10 11:00:00|53.49|51.09|53.6|51.2|53.62|51.22|53.49|51.09|0
1720609500000|2024-07-10 11:05:00|53.57|51.17|53.45|51.05|53.57|51.17|53.44|51.04|0
1720609800000|2024-07-10 11:10:00|53.44|51.04|53.54|51.14|53.57|51.17|53.44|51.04|0
1720610100000|2024-07-10 11:15:00|53.55|51.15|53.54|51.14|53.57|51.17|53.49|51.09|0
1720610400000|2024-07-10 11:20:00|53.57|51.17|53.56|51.16|53.59|51.19|53.51|51.11|0
1720610700000|2024-07-10 11:25:00|53.54|51.14|53.54|51.14|53.56|51.16|53.54|51.14|0
1720611000000|2024-07-10 11:30:00|53.51|51.11|53.43|51.03|53.54|51.14|53.4|51|0
1720611300000|2024-07-10 11:35:00|53.4|51|53.24|50.84|53.43|51.03|53.22|50.82|0
1720611600000|2024-07-10 11:40:00|53.22|50.82|53.14|50.74|53.24|50.84|53.14|50.74|0
1720611900000|2024-07-10 11:45:00|53.11|50.71|53.06|50.66|53.16|50.76|52.93|50.53|0
1720612200000|2024-07-10 11:50:00|53.03|50.63|53.03|50.63|53.06|50.66|52.98|50.58|0
1720612500000|2024-07-10 11:55:00|53|50.6|53.03|50.63|53.05|50.65|52.95|50.55|0
1720612800000|2024-07-10 12:00:00|53.05|50.65|53|50.6|53.08|50.68|53|50.6|0
1720613100000|2024-07-10 12:05:00|52.99|50.59|52.82|50.42|53|50.6|52.82|50.42|0
1720613400000|2024-07-10 12:10:00|52.79|50.39|52.81|50.41|52.84|50.44|52.79|50.39|0
1720613700000|2024-07-10 12:15:00|52.84|50.44|52.84|50.44|52.87|50.47|52.81|50.41|0
1720614000000|2024-07-10 12:20:00|52.81|50.41|52.92|50.52|52.97|50.57|52.81|50.41|0
1720614300000|2024-07-10 12:25:00|52.89|50.49|52.84|50.44|52.92|50.52|52.84|50.44|0
1720614600000|2024-07-10 12:30:00|52.86|50.46|52.84|50.44|52.89|50.49|52.78|50.38|0
1720614900000|2024-07-10 12:35:00|52.81|50.41|52.89|50.49|52.94|50.54|52.81|50.41|0
1720615200000|2024-07-10 12:40:00|52.91|50.51|52.86|50.46|52.91|50.51|52.81|50.41|0
1720615500000|2024-07-10 12:45:00|52.89|50.49|53.2|50.8|53.76|51.36|52.89|50.49|0
1720615800000|2024-07-10 12:50:00|53.23|50.83|53.22|50.82|53.25|50.85|53.17|50.77|0
1720616100000|2024-07-10 12:55:00|53.2|50.8|53.28|50.88|53.28|50.88|53.17|50.77|0
1720616400000|2024-07-10 13:00:00|53.25|50.85|53.17|50.77|53.3|50.9|53.17|50.77|0
1720616700000|2024-07-10 13:05:00|53.2|50.8|53.12|50.72|53.2|50.8|53.09|50.69|0
1720617000000|2024-07-10 13:10:00|53.14|50.74|53.25|50.85|53.26|50.86|53.12|50.72|0
1720617300000|2024-07-10 13:15:00|53.26|50.86|53.32|50.92|53.32|50.92|53.19|50.79|0
1720617600000|2024-07-10 13:20:00|53.31|50.91|53.24|50.84|53.31|50.91|53.24|50.84|0
1720617900000|2024-07-10 13:25:00|53.22|50.82|53.28|50.88|53.32|50.92|53.16|50.76|0
1720618200000|2024-07-10 13:30:00|53.32|50.92|53.35|50.95|53.45|51.05|53.06|50.66|0
1720618500000|2024-07-10 13:35:00|53.4|51|53.4|51|53.56|51.16|53.35|50.95|0
1720618800000|2024-07-10 13:40:00|53.48|51.08|53.37|50.97|53.48|51.08|53.27|50.87|0
1720619100000|2024-07-10 13:45:00|53.34|50.94|53.05|50.65|53.37|50.97|53|50.6|0
1720619400000|2024-07-10 13:50:00|53.08|50.68|53.05|50.65|53.21|50.81|53.05|50.65|0
1720619700000|2024-07-10 13:55:00|53.03|50.63|53.08|50.68|53.16|50.76|53|50.6|0
1720620000000|2024-07-10 14:00:00|53.05|50.65|52.74|50.34|53.16|50.76|52.74|50.34|0
1720620300000|2024-07-10 14:05:00|52.76|50.36|52.66|50.26|52.87|50.47|52.58|50.18|0
1720620600000|2024-07-10 14:10:00|52.71|50.31|52.99|50.59|53.12|50.72|52.58|50.18|0
1720620900000|2024-07-10 14:15:00|53.01|50.61|53.27|50.87|53.41|51.01|52.97|50.57|0
1720621200000|2024-07-10 14:20:00|53.25|50.85|52.97|50.57|53.54|51.14|52.94|50.54|0
1720621500000|2024-07-10 14:25:00|52.94|50.54|52.94|50.54|53.04|50.64|52.86|50.46|0
1720621800000|2024-07-10 14:30:00|52.97|50.57|53.12|50.72|53.2|50.8|52.91|50.51|0
1720622100000|2024-07-10 14:35:00|53.15|50.75|53.04|50.64|53.25|50.85|53.02|50.62|0
1720622400000|2024-07-10 14:40:00|53.07|50.67|53.15|50.75|53.23|50.83|52.96|50.56|0
1720622700000|2024-07-10 14:45:00|53.17|50.77|53.07|50.67|53.2|50.8|53.04|50.64|0
1720623000000|2024-07-10 14:50:00|53.04|50.64|53.22|50.82|53.29|50.89|53.04|50.64|0
1720623300000|2024-07-10 14:55:00|53.25|50.85|53.27|50.87|53.38|50.98|53.14|50.74|0
1720623600000|2024-07-10 15:00:00|53.3|50.9|53.3|50.9|53.54|51.14|53.22|50.82|0
1720623900000|2024-07-10 15:05:00|53.33|50.93|53.11|50.71|53.35|50.95|53.06|50.66|0
1720624200000|2024-07-10 15:10:00|53.09|50.69|53.24|50.84|53.24|50.84|53.03|50.63|0
1720624500000|2024-07-10 15:15:00|53.23|50.83|52.98|50.58|53.24|50.84|52.95|50.55|0
1720624800000|2024-07-10 15:20:00|52.95|50.55|52.82|50.42|53.03|50.63|52.8|50.4|0
1720625100000|2024-07-10 15:25:00|52.8|50.4|53|50.6|53.05|50.65|52.61|50.21|0
1720625400000|2024-07-10 15:30:00|53.02|50.62|52.92|50.52|53.02|50.62|52.63|50.23|0
1720625700000|2024-07-10 15:35:00|52.97|50.57|52.94|50.54|52.99|50.59|52.89|50.49|0
1720626000000|2024-07-10 15:40:00|52.97|50.57|52.73|50.33|53.02|50.62|52.73|50.33|0
1720626300000|2024-07-10 15:45:00|52.76|50.36|52.99|50.59|52.99|50.59|52.76|50.36|0
1720626600000|2024-07-10 15:50:00|52.96|50.56|52.81|50.41|52.96|50.56|52.79|50.39|0
1720626900000|2024-07-10 15:55:00|52.83|50.43|52.78|50.38|52.88|50.48|52.75|50.35|0
1720627200000|2024-07-10 16:00:00|52.81|50.41|52.62|50.22|52.81|50.41|52.6|50.2|0
1720627500000|2024-07-10 16:05:00|52.6|50.2|52.65|50.25|52.7|50.3|52.52|50.12|0
1720627800000|2024-07-10 16:10:00|52.67|50.27|52.54|50.14|52.7|50.3|52.54|50.14|0
1720628100000|2024-07-10 16:15:00|52.51|50.11|52.23|49.83|52.51|50.11|52.18|49.78|0
1720628400000|2024-07-10 16:20:00|52.25|49.85|52.12|49.72|52.58|50.18|52.12|49.72|0
1720628700000|2024-07-10 16:25:00|52.09|49.69|52.12|49.72|52.2|49.8|51.99|49.59|0
1720629000000|2024-07-10 16:30:00|52.04|49.64|52.25|49.85|52.27|49.87|51.94|49.54|0
1720629300000|2024-07-10 16:35:00|52.27|49.87|52.19|49.79|52.32|49.92|52.09|49.69|0
1720629600000|2024-07-10 16:40:00|52.17|49.77|50.9|48.5|52.75|50.35|50.87|48.47|0
1720629900000|2024-07-10 16:45:00|50.87|48.47|51|48.6|51.02|48.62|50.87|48.47|0
1720630200000|2024-07-10 16:50:00|51.02|48.62|50.97|48.57|51.12|48.72|50.92|48.52|0
1720630500000|2024-07-10 16:55:00|50.99|48.59|50.74|48.34|51.02|48.62|50.72|48.32|0
1720630800000|2024-07-10 17:00:00|50.77|48.37|50.39|47.99|50.87|48.47|50.39|47.99|0
1720631100000|2024-07-10 17:05:00|50.36|47.96|50.56|48.16|50.59|48.19|50.31|47.91|0
1720631400000|2024-07-10 17:10:00|50.54|48.14|50.54|48.14|50.71|48.31|50.44|48.04|0
1720631700000|2024-07-10 17:15:00|50.51|48.11|50.62|48.22|50.66|48.26|50.41|48.01|0
1720632000000|2024-07-10 17:20:00|50.61|48.21|50.89|48.49|50.89|48.49|50.51|48.11|0
1720632300000|2024-07-10 17:25:00|50.86|48.46|50.68|48.28|50.94|48.54|50.61|48.21|0
1720632600000|2024-07-10 17:30:00|50.66|48.26|50.63|48.23|50.83|48.43|50.56|48.16|0
1720632900000|2024-07-10 17:35:00|50.66|48.26|50.61|48.21|50.76|48.36|50.58|48.18|0
1720633200000|2024-07-10 17:40:00|50.63|48.23|50.48|48.08|50.63|48.23|50.4|48|0
1720633500000|2024-07-10 17:45:00|50.5|48.1|50.4|48|50.5|48.1|50.38|47.98|0
1720633800000|2024-07-10 17:50:00|50.38|47.98|50.3|47.9|50.4|48|50.18|47.78|0
1720634100000|2024-07-10 17:55:00|50.29|47.89|50.22|47.82|50.37|47.97|50.2|47.8|0
1720634400000|2024-07-10 18:00:00|50.2|47.8|50.25|47.85|50.31|47.91|50.17|47.77|0
1720634700000|2024-07-10 18:05:00|50.27|47.87|50.4|48|50.42|48.02|50.27|47.87|0
1720635000000|2024-07-10 18:10:00|50.42|48.02|50.27|47.87|50.5|48.1|50.25|47.85|0
1720635300000|2024-07-10 18:15:00|50.25|47.85|50.47|48.07|50.47|48.07|50.22|47.82|0
1720635600000|2024-07-10 18:20:00|50.5|48.1|50.57|48.17|50.57|48.17|50.37|47.97|0
1720635900000|2024-07-10 18:25:00|50.59|48.19|50.44|48.04|50.59|48.19|50.37|47.97|0
1720636200000|2024-07-10 18:30:00|50.42|48.02|50.29|47.89|50.47|48.07|50.29|47.89|0
1720636500000|2024-07-10 18:35:00|50.27|47.87|50.26|47.86|50.29|47.89|50.21|47.81|0
1720636800000|2024-07-10 18:40:00|50.29|47.89|50.61|48.21|50.64|48.24|50.19|47.79|0
1720637100000|2024-07-10 18:45:00|50.59|48.19|50.36|47.96|50.59|48.19|50.19|47.79|0
1720637400000|2024-07-10 18:50:00|50.34|47.94|50.41|48.01|50.44|48.04|50.26|47.86|0
1720637700000|2024-07-10 18:55:00|50.38|47.98|50.31|47.91|50.51|48.11|50.28|47.88|0
1720638000000|2024-07-10 19:00:00|50.38|47.98|50.48|48.08|50.51|48.11|50.38|47.98|0
1720638300000|2024-07-10 19:05:00|50.51|48.11|50.41|48.01|50.63|48.23|50.41|48.01|0
1720638600000|2024-07-10 19:10:00|50.42|48.02|50.41|48.01|50.48|48.08|50.38|47.98|0
1720638900000|2024-07-10 19:15:00|50.43|48.03|50.35|47.95|50.46|48.06|50.33|47.93|0
1720639200000|2024-07-10 19:20:00|50.34|47.94|50.45|48.05|50.45|48.05|50.34|47.94|0
1720639500000|2024-07-10 19:25:00|50.43|48.03|50.35|47.95|50.45|48.05|50.25|47.85|0
1720639800000|2024-07-10 19:30:00|50.38|47.98|50.2|47.8|50.43|48.03|50.08|47.68|0
1720640100000|2024-07-10 19:35:00|50.25|47.85|50|47.6|50.25|47.85|50|47.6|0
1720640400000|2024-07-10 19:40:00|49.99|47.59|50.56|48.16|50.65|48.25|49.9|47.5|0
1720640700000|2024-07-10 19:45:00|50.6|48.2|50.45|48.05|50.67|48.27|50.22|47.82|0
1720641000000|2024-07-10 19:50:00|50.5|48.1|49.82|47.42|50.5|48.1|49.8|47.4|0
1720641300000|2024-07-10 19:55:00|49.9|47.5|50.12|47.72|50.64|48.24|49.82|47.42|0
1720641600000|2024-07-10 20:00:00|50.24|47.84|50.54|48.14|50.54|48.14|50.24|47.84|0
1720641900000|2024-07-10 20:05:00|50.52|48.12|50.42|48.02|50.62|48.22|50.39|47.99|0
1720642200000|2024-07-10 20:10:00|50.44|48.04|50.49|48.09|50.51|48.11|50.42|48.02|0
1720642500000|2024-07-10 20:15:00|50.46|48.06|50.34|47.94|50.54|48.14|50.34|47.94|0
1720642800000|2024-07-10 20:20:00|50.36|47.96|50.36|47.96|50.4|48|50.36|47.96|0
1720643100000|2024-07-10 20:25:00|50.38|47.98|50.34|47.94|50.39|47.99|50.34|47.94|0
1720643400000|2024-07-10 20:30:00|50.36|47.96|50.41|48.01|50.41|48.01|50.34|47.94|0
1720643700000|2024-07-10 20:35:00|50.43|48.03|50.41|48.01|50.43|48.03|50.41|48.01|0
1720644000000|2024-07-10 20:40:00|50.43|48.03|50.41|48.01|50.46|48.06|50.41|48.01|0
1720644300000|2024-07-10 20:45:00|50.43|48.03|50.43|48.03|50.51|48.11|50.41|48.01|0
1720644600000|2024-07-10 20:50:00|50.42|48.02|50.41|48.01|50.43|48.03|50.38|47.98|0
1720644900000|2024-07-10 20:55:00|50.4|48|50.44|48.04|50.48|48.08|50.38|47.98|0
1720645200000|2024-07-10 21:00:00|50.45|48.05|50.44|48.04|50.49|48.09|50.44|48.04|0
1720645500000|2024-07-10 21:05:00|50.43|48.03|50.46|48.06|50.49|48.09|50.4|48|0
1720645800000|2024-07-10 21:10:00|50.47|48.07|50.45|48.05|50.48|48.08|50.43|48.03|0
1720646100000|2024-07-10 21:15:00|50.44|48.04|50.49|48.09|50.49|48.09|50.44|48.04|0
1720646400000|2024-07-10 21:20:00|50.46|48.06|50.46|48.06|50.5|48.1|50.42|48.02|0
1720646700000|2024-07-10 21:25:00|50.48|48.08|50.48|48.08|50.49|48.09|50.45|48.05|0
1720647000000|2024-07-10 21:30:00|50.49|48.09|50.47|48.07|50.52|48.12|50.45|48.05|0
1720647300000|2024-07-10 21:35:00|50.48|48.08|50.48|48.08|50.49|48.09|50.47|48.07|0
1720647600000|2024-07-10 21:40:00|50.44|48.04|50.45|48.05|50.46|48.06|50.38|47.98|0
1720647900000|2024-07-10 21:45:00|50.43|48.03|50.43|48.03|50.47|48.07|50.42|48.02|0
1720648200000|2024-07-10 21:50:00|50.46|48.06|50.43|48.03|50.47|48.07|50.43|48.03|0
1720648500000|2024-07-10 21:55:00|50.45|48.05|50.43|48.03|50.45|48.05|50.42|48.02|0
1720648800000|2024-07-10 22:00:00|50.43|48.03|50.41|48.01|50.54|48.14|50.33|47.93|0
1720649100000|2024-07-10 22:05:00|50.43|48.03|50.5|48.1|50.5|48.1|50.41|48.01|0
1720649400000|2024-07-10 22:10:00|50.49|48.09|50.51|48.11|50.51|48.11|50.49|48.09|0
1720649700000|2024-07-10 22:15:00|50.49|48.09|50.51|48.11|50.53|48.13|50.49|48.09|0
1720650000000|2024-07-10 22:20:00|50.48|48.08|50.31|47.91|50.48|48.08|50.31|47.91|0
1720650300000|2024-07-10 22:25:00|50.33|47.93|50.33|47.93|50.36|47.96|50.31|47.91|0
1720650600000|2024-07-10 22:30:00|50.36|47.96|50.38|47.98|50.38|47.98|50.36|47.96|0
1720650900000|2024-07-10 22:35:00|50.37|47.97|50.48|48.08|50.48|48.08|50.37|47.97|0
1720651200000|2024-07-10 22:40:00|50.47|48.07|50.48|48.08|50.48|48.08|50.45|48.05|0
1720651500000|2024-07-10 22:45:00|50.5|48.1|50.58|48.18|50.58|48.18|50.49|48.09|0
1720651800000|2024-07-10 22:50:00|50.55|48.15|50.48|48.08|50.58|48.18|50.48|48.08|0
1720652100000|2024-07-10 22:55:00|50.5|48.1|50.4|48|50.5|48.1|50.4|48|0
1720652400000|2024-07-10 23:00:00|50.43|48.03|50.42|48.02|50.45|48.05|50.4|48|0
1720652700000|2024-07-10 23:05:00|50.45|48.05|50.5|48.1|50.5|48.1|50.45|48.05|0
1720653000000|2024-07-10 23:10:00|50.47|48.07|50.47|48.07|50.5|48.1|50.45|48.05|0
1720653300000|2024-07-10 23:15:00|50.45|48.05|50.47|48.07|50.51|48.11|50.45|48.05|0
1720653600000|2024-07-10 23:20:00|50.5|48.1|50.49|48.09|50.5|48.1|50.45|48.05|0
1720653900000|2024-07-10 23:25:00|50.52|48.12|50.52|48.12|50.54|48.14|50.52|48.12|0
1720654200000|2024-07-10 23:30:00|50.54|48.14|50.54|48.14|50.57|48.17|50.54|48.14|0
1720654500000|2024-07-10 23:35:00|50.57|48.17|50.47|48.07|50.57|48.17|50.47|48.07|0
1720654800000|2024-07-10 23:40:00|50.49|48.09|50.49|48.09|50.49|48.09|50.47|48.07|0
1720655100000|2024-07-10 23:45:00|50.51|48.11|50.51|48.11|50.51|48.11|50.46|48.06|0
1720655400000|2024-07-10 23:50:00|50.54|48.14|50.51|48.11|50.56|48.16|50.46|48.06|0
1720655700000|2024-07-10 23:55:00|50.5|48.1|50.49|48.09|50.51|48.11|50.49|48.09|0
1720656000000|2024-07-11 00:00:00|50.51|48.11|50.53|48.13|50.56|48.16|50.51|48.11|0
1720656300000|2024-07-11 00:05:00|50.56|48.16|50.51|48.11|50.56|48.16|50.48|48.08|0
1720656600000|2024-07-11 00:10:00|50.53|48.13|50.61|48.21|50.61|48.21|50.51|48.11|0
1720656900000|2024-07-11 00:15:00|50.58|48.18|50.58|48.18|50.58|48.18|50.53|48.13|0
1720657200000|2024-07-11 00:20:00|50.56|48.16|51|48.6|51.01|48.61|50.53|48.13|0
1720657500000|2024-07-11 00:25:00|50.99|48.59|51.13|48.73|51.13|48.73|50.98|48.58|0
1720657800000|2024-07-11 00:30:00|51.15|48.75|51.2|48.8|51.2|48.8|51.15|48.75|0
1720658100000|2024-07-11 00:35:00|51.18|48.78|51.08|48.68|51.18|48.78|51.08|48.68|0
1720658400000|2024-07-11 00:40:00|51.06|48.66|51.08|48.68|51.08|48.68|51.05|48.65|0
1720658700000|2024-07-11 00:45:00|51.1|48.7|51.2|48.8|51.23|48.83|51.1|48.7|0
1720659000000|2024-07-11 00:50:00|51.23|48.83|51.17|48.77|51.23|48.83|51.17|48.77|0
1720659300000|2024-07-11 00:55:00|51.19|48.79|51.22|48.82|51.25|48.85|51.17|48.77|0
1720659600000|2024-07-11 01:00:00|51.25|48.85|51.2|48.8|51.27|48.87|51.2|48.8|0
1720659900000|2024-07-11 01:05:00|51.22|48.82|51.3|48.9|51.3|48.9|51.17|48.77|0
1720660200000|2024-07-11 01:10:00|51.32|48.92|51.24|48.84|51.35|48.95|51.24|48.84|0
1720660500000|2024-07-11 01:15:00|51.22|48.82|51.22|48.82|51.24|48.84|51.19|48.79|0
1720660800000|2024-07-11 01:20:00|51.24|48.84|51.27|48.87|51.27|48.87|51.24|48.84|0
1720661100000|2024-07-11 01:25:00|51.26|48.86|51.14|48.74|51.26|48.86|51.12|48.72|0
1720661400000|2024-07-11 01:30:00|51.12|48.72|51.09|48.69|51.14|48.74|51.09|48.69|0
1720661700000|2024-07-11 01:35:00|51.08|48.68|51.04|48.64|51.08|48.68|51.01|48.61|0
1720662000000|2024-07-11 01:40:00|51.01|48.61|50.96|48.56|51.01|48.61|50.96|48.56|0
1720662300000|2024-07-11 01:45:00|50.94|48.54|50.93|48.53|50.94|48.54|50.91|48.51|0
1720662600000|2024-07-11 01:50:00|50.91|48.51|50.93|48.53|50.93|48.53|50.83|48.43|0
1720662900000|2024-07-11 01:55:00|50.91|48.51|50.88|48.48|50.91|48.51|50.86|48.46|0
1720663200000|2024-07-11 02:00:00|50.91|48.51|50.91|48.51|50.93|48.53|50.91|48.51|0
1720663500000|2024-07-11 02:05:00|50.89|48.49|50.88|48.48|50.91|48.51|50.88|48.48|0
1720663800000|2024-07-11 02:10:00|50.9|48.5|50.85|48.45|50.9|48.5|50.85|48.45|0
1720664100000|2024-07-11 02:15:00|50.83|48.43|50.9|48.5|50.9|48.5|50.83|48.43|0
1720664400000|2024-07-11 02:20:00|50.88|48.48|50.88|48.48|50.88|48.48|50.85|48.45|0
1720664700000|2024-07-11 02:25:00|50.86|48.46|50.88|48.48|50.88|48.48|50.85|48.45|0
1720665000000|2024-07-11 02:30:00|50.85|48.45|50.85|48.45|50.85|48.45|50.8|48.4|0
1720665300000|2024-07-11 02:35:00|50.87|48.47|50.95|48.55|50.95|48.55|50.85|48.45|0
1720665600000|2024-07-11 02:40:00|50.97|48.57|50.92|48.52|51|48.6|50.92|48.52|0
1720665900000|2024-07-11 02:45:00|50.95|48.55|50.95|48.55|50.95|48.55|50.92|48.52|0
1720666200000|2024-07-11 02:50:00|50.92|48.52|51.77|49.37|52.61|50.21|50.89|48.49|0
1720666500000|2024-07-11 02:55:00|51.8|49.4|51.8|49.4|51.82|49.42|51.8|49.4|0
1720666800000|2024-07-11 03:00:00|51.82|49.42|51.85|49.45|51.85|49.45|51.8|49.4|0
1720667100000|2024-07-11 03:05:00|51.87|49.47|51.85|49.45|51.9|49.5|51.85|49.45|0
1720667400000|2024-07-11 03:10:00|51.84|49.44|51.87|49.47|51.87|49.47|51.84|49.44|0
1720667700000|2024-07-11 03:15:00|51.84|49.44|51.84|49.44|51.84|49.44|51.84|49.44|0
1720668000000|2024-07-11 03:20:00|51.87|49.47|51.79|49.39|51.87|49.47|51.79|49.39|0
1720668300000|2024-07-11 03:25:00|51.82|49.42|51.79|49.39|51.82|49.42|51.79|49.39|0
1720668600000|2024-07-11 03:30:00|51.76|49.36|51.71|49.31|51.76|49.36|51.71|49.31|0
1720668900000|2024-07-11 03:35:00|51.69|49.29|51.69|49.29|51.71|49.31|51.66|49.26|0
1720669200000|2024-07-11 03:40:00|51.71|49.31|51.66|49.26|51.71|49.31|51.66|49.26|0
1720669500000|2024-07-11 03:45:00|51.63|49.23|51.66|49.26|51.68|49.28|51.63|49.23|0
1720669800000|2024-07-11 03:50:00|51.65|49.25|51.61|49.21|51.66|49.26|51.61|49.21|0
1720670100000|2024-07-11 03:55:00|51.62|49.22|51.58|49.18|51.63|49.23|51.56|49.16|0
1720670400000|2024-07-11 04:00:00|51.61|49.21|51.6|49.2|51.61|49.21|51.58|49.18|0
1720670700000|2024-07-11 04:05:00|51.63|49.23|51.63|49.23|51.63|49.23|51.63|49.23|0
1720671000000|2024-07-11 04:10:00|51.6|49.2|51.6|49.2|51.6|49.2|51.58|49.18|0
1720671300000|2024-07-11 04:15:00|51.58|49.18|51.58|49.18|51.6|49.2|51.55|49.15|0
1720671600000|2024-07-11 04:20:00|51.6|49.2|51.57|49.17|51.6|49.2|51.57|49.17|0
1720671900000|2024-07-11 04:25:00|51.6|49.2|51.6|49.2|51.6|49.2|51.57|49.17|0
1720672200000|2024-07-11 04:30:00|51.62|49.22|51.62|49.22|51.65|49.25|51.62|49.22|0
1720672500000|2024-07-11 04:35:00|51.61|49.21|51.62|49.22|51.62|49.22|51.61|49.21|0
1720673100000|2024-07-11 04:45:00|51.59|49.19|51.59|49.19|51.59|49.19|51.59|49.19|0
1720673400000|2024-07-11 04:50:00|51.57|49.17|51.59|49.19|51.59|49.19|51.57|49.17|0
1720673700000|2024-07-11 04:55:00|51.58|49.18|51.62|49.22|51.62|49.22|51.57|49.17|0
1720674000000|2024-07-11 05:00:00|51.59|49.19|51.54|49.14|51.59|49.19|51.52|49.12|0
1720674300000|2024-07-11 05:05:00|51.52|49.12|51.54|49.14|51.56|49.16|51.51|49.11|0
1720674600000|2024-07-11 05:10:00|51.53|49.13|51.51|49.11|51.54|49.14|51.51|49.11|0
1720674900000|2024-07-11 05:15:00|51.5|49.1|51.54|49.14|51.54|49.14|51.5|49.1|0
1720675200000|2024-07-11 05:20:00|51.52|49.12|51.51|49.11|51.52|49.12|51.49|49.09|0
1720675500000|2024-07-11 05:25:00|51.48|49.08|51.51|49.11|51.51|49.11|51.46|49.06|0
1720675800000|2024-07-11 05:30:00|51.48|49.08|51.48|49.08|51.51|49.11|51.43|49.03|0
1720676100000|2024-07-11 05:35:00|51.43|49.03|51.51|49.11|51.53|49.13|51.43|49.03|0
1720676400000|2024-07-11 05:40:00|51.53|49.13|51.48|49.08|51.53|49.13|51.48|49.08|0
1720676700000|2024-07-11 05:45:00|51.51|49.11|51.58|49.18|51.61|49.21|51.51|49.11|0
1720677000000|2024-07-11 05:50:00|51.55|49.15|51.58|49.18|51.58|49.18|51.55|49.15|0
1720677300000|2024-07-11 05:55:00|51.6|49.2|51.68|49.28|51.7|49.3|51.58|49.18|0
1720677600000|2024-07-11 06:00:00|51.7|49.3|51.56|49.16|51.7|49.3|51.53|49.13|0
1720677900000|2024-07-11 06:05:00|51.58|49.18|51.65|49.25|51.65|49.25|51.55|49.15|0
1720678200000|2024-07-11 06:10:00|51.64|49.24|51.65|49.25|51.65|49.25|51.57|49.17|0
1720678500000|2024-07-11 06:15:00|51.67|49.27|51.52|49.12|51.67|49.27|51.52|49.12|0
1720678800000|2024-07-11 06:20:00|51.54|49.14|51.07|48.67|51.55|49.15|51.07|48.67|0
1720679100000|2024-07-11 06:25:00|51.1|48.7|51.06|48.66|51.1|48.7|51.03|48.63|0
1720679400000|2024-07-11 06:30:00|51.04|48.64|51.12|48.72|51.14|48.74|51.04|48.64|0
1720679700000|2024-07-11 06:35:00|51.14|48.74|51.09|48.69|51.17|48.77|51.08|48.68|0
1720680000000|2024-07-11 06:40:00|51.07|48.67|51.14|48.74|51.19|48.79|51.07|48.67|0
1720680300000|2024-07-11 06:45:00|51.17|48.77|51.09|48.69|51.17|48.77|51.08|48.68|0
1720680600000|2024-07-11 06:50:00|51.08|48.68|51.09|48.69|51.11|48.71|51.06|48.66|0
1720680900000|2024-07-11 06:55:00|51.06|48.66|51.11|48.71|51.14|48.74|51.06|48.66|0
1720681200000|2024-07-11 07:00:00|51.14|48.74|51.19|48.79|51.19|48.79|51.09|48.69|0
1720681500000|2024-07-11 07:05:00|51.21|48.81|51.16|48.76|51.29|48.89|51.16|48.76|0
1720681800000|2024-07-11 07:10:00|51.17|48.77|51.21|48.81|51.23|48.83|51.17|48.77|0
1720682100000|2024-07-11 07:15:00|51.23|48.83|51.28|48.88|51.28|48.88|51.23|48.83|0
1720682400000|2024-07-11 07:20:00|51.31|48.91|51.33|48.93|51.36|48.96|51.28|48.88|0
1720682700000|2024-07-11 07:25:00|51.34|48.94|51.38|48.98|51.39|48.99|51.28|48.88|0
1720683000000|2024-07-11 07:30:00|51.37|48.97|51.18|48.78|51.39|48.99|51.18|48.78|0
1720683300000|2024-07-11 07:35:00|51.2|48.8|51.15|48.75|51.2|48.8|51.13|48.73|0
1720683600000|2024-07-11 07:40:00|51.18|48.78|51.18|48.78|51.25|48.85|51.15|48.75|0
1720683900000|2024-07-11 07:45:00|51.15|48.75|51.15|48.75|51.2|48.8|51.15|48.75|0
1720684200000|2024-07-11 07:50:00|51.16|48.76|51.1|48.7|51.16|48.76|51.1|48.7|0
1720684500000|2024-07-11 07:55:00|51.12|48.72|51.15|48.75|51.17|48.77|51.11|48.71|0
1720684800000|2024-07-11 08:00:00|51.14|48.74|51.1|48.7|51.17|48.77|51.1|48.7|0
1720685100000|2024-07-11 08:05:00|51.07|48.67|51.07|48.67|51.15|48.75|51.02|48.62|0
1720685400000|2024-07-11 08:10:00|51.05|48.65|51.07|48.67|51.14|48.74|51.04|48.64|0
1720685700000|2024-07-11 08:15:00|51.04|48.64|51.07|48.67|51.09|48.69|51.02|48.62|0
1720686000000|2024-07-11 08:20:00|51.04|48.64|51.12|48.72|51.14|48.74|51.04|48.64|0
1720686300000|2024-07-11 08:25:00|51.14|48.74|51.12|48.72|51.19|48.79|51.09|48.69|0
1720686600000|2024-07-11 08:30:00|51.09|48.69|51.09|48.69|51.12|48.72|51|48.6|0
1720686900000|2024-07-11 08:35:00|51.11|48.71|51.14|48.74|51.14|48.74|51.09|48.69|0
1720687200000|2024-07-11 08:40:00|51.16|48.76|51.19|48.79|51.21|48.81|51.11|48.71|0
1720687500000|2024-07-11 08:45:00|51.16|48.76|51.19|48.79|51.19|48.79|51.14|48.74|0
1720687800000|2024-07-11 08:50:00|51.16|48.76|51.19|48.79|51.21|48.81|51.14|48.74|0
1720688100000|2024-07-11 08:55:00|51.2|48.8|51.23|48.83|51.31|48.91|51.2|48.8|0
1720688400000|2024-07-11 09:00:00|51.26|48.86|51.26|48.86|51.31|48.91|51.23|48.83|0
1720688700000|2024-07-11 09:05:00|51.28|48.88|51.32|48.92|51.33|48.93|51.28|48.88|0
1720689000000|2024-07-11 09:10:00|51.31|48.91|51.36|48.96|51.37|48.97|51.28|48.88|0
1720689300000|2024-07-11 09:15:00|51.33|48.93|51.3|48.9|51.38|48.98|51.3|48.9|0
1720689600000|2024-07-11 09:20:00|51.33|48.93|51.3|48.9|51.38|48.98|51.25|48.85|0
1720689900000|2024-07-11 09:25:00|51.28|48.88|51.3|48.9|51.3|48.9|51.28|48.88|0
1720690200000|2024-07-11 09:30:00|51.28|48.88|51.38|48.98|51.43|49.03|51.28|48.88|0
1720690500000|2024-07-11 09:35:00|51.4|49|51.33|48.93|51.4|49|51.33|48.93|0
1720690800000|2024-07-11 09:40:00|51.32|48.92|51.3|48.9|51.32|48.92|51.27|48.87|0
1720691100000|2024-07-11 09:45:00|51.27|48.87|51.25|48.85|51.27|48.87|51.25|48.85|0
1720691400000|2024-07-11 09:50:00|51.27|48.87|51.27|48.87|51.31|48.91|51.25|48.85|0
1720691700000|2024-07-11 09:55:00|51.26|48.86|51.3|48.9|51.3|48.9|51.25|48.85|0
1720692000000|2024-07-11 10:00:00|51.32|48.92|51.24|48.84|51.32|48.92|51.24|48.84|0
1720692300000|2024-07-11 10:05:00|51.26|48.86|51.29|48.89|51.29|48.89|51.24|48.84|0
1720692600000|2024-07-11 10:10:00|51.32|48.92|51.34|48.94|51.37|48.97|51.29|48.89|0
1720692900000|2024-07-11 10:15:00|51.37|48.97|51.34|48.94|51.37|48.97|51.32|48.92|0
1720693200000|2024-07-11 10:20:00|51.32|48.92|51.34|48.94|51.34|48.94|51.29|48.89|0
1720693500000|2024-07-11 10:25:00|51.33|48.93|51.36|48.96|51.36|48.96|51.31|48.91|0
1720693800000|2024-07-11 10:30:00|51.39|48.99|51.41|49.01|51.41|49.01|51.39|48.99|0
1720694100000|2024-07-11 10:35:00|51.44|49.04|51.46|49.06|51.51|49.11|51.44|49.04|0
1720694400000|2024-07-11 10:40:00|51.49|49.09|51.46|49.06|51.49|49.09|51.46|49.06|0
1720694700000|2024-07-11 10:45:00|51.49|49.09|51.41|49.01|51.49|49.09|51.41|49.01|0
1720695000000|2024-07-11 10:50:00|51.4|49|51.48|49.08|51.51|49.11|51.4|49|0
1720695300000|2024-07-11 10:55:00|51.46|49.06|51.41|49.01|51.48|49.08|51.41|49.01|0
1720695600000|2024-07-11 11:00:00|51.42|49.02|51.38|48.98|51.43|49.03|51.37|48.97|0
1720695900000|2024-07-11 11:05:00|51.39|48.99|51.33|48.93|51.41|49.01|51.33|48.93|0
1720696200000|2024-07-11 11:10:00|51.35|48.95|51.45|49.05|51.45|49.05|51.33|48.93|0
1720696500000|2024-07-11 11:15:00|51.43|49.03|51.43|49.03|51.43|49.03|51.38|48.98|0
1720696800000|2024-07-11 11:20:00|51.4|49|51.5|49.1|51.5|49.1|51.4|49|0
1720697100000|2024-07-11 11:25:00|51.48|49.08|51.4|49|51.5|49.1|51.4|49|0
1720697400000|2024-07-11 11:30:00|51.43|49.03|51.47|49.07|51.47|49.07|51.42|49.02|0
1720697700000|2024-07-11 11:35:00|51.45|49.05|51.45|49.05|51.45|49.05|51.42|49.02|0
1720698000000|2024-07-11 11:40:00|51.47|49.07|51.42|49.02|51.47|49.07|51.42|49.02|0
1720698300000|2024-07-11 11:45:00|51.45|49.05|51.52|49.12|51.52|49.12|51.45|49.05|0
1720698600000|2024-07-11 11:50:00|51.51|49.11|51.52|49.12|51.55|49.15|51.47|49.07|0
1720698900000|2024-07-11 11:55:00|51.55|49.15|51.54|49.14|51.55|49.15|51.52|49.12|0
1720699200000|2024-07-11 12:00:00|51.53|49.13|51.57|49.17|51.57|49.17|51.53|49.13|0
1720699500000|2024-07-11 12:05:00|51.54|49.14|51.54|49.14|51.57|49.17|51.52|49.12|0
1720699800000|2024-07-11 12:10:00|51.55|49.15|51.57|49.17|51.59|49.19|51.52|49.12|0
1720700100000|2024-07-11 12:15:00|51.59|49.19|51.77|49.37|51.77|49.37|51.59|49.19|0
1720700400000|2024-07-11 12:20:00|51.79|49.39|51.72|49.32|51.79|49.39|51.72|49.32|0
1720700700000|2024-07-11 12:25:00|51.7|49.3|51.37|48.97|51.7|49.3|51.31|48.91|0
1720701000000|2024-07-11 12:30:00|51.32|48.92|50.45|48.05|51.32|48.92|49.73|47.33|0
1720701300000|2024-07-11 12:35:00|50.49|48.09|49.46|47.06|50.76|48.36|49.36|46.96|0
1720701600000|2024-07-11 12:40:00|49.44|47.04|50.3|47.9|50.47|48.07|49.44|47.04|0
1720701900000|2024-07-11 12:45:00|50.27|47.87|50.62|48.22|50.64|48.24|50.22|47.82|0
1720702200000|2024-07-11 12:50:00|50.63|48.23|50.86|48.46|51.24|48.84|50.27|47.87|0
1720702500000|2024-07-11 12:55:00|50.91|48.51|50.86|48.46|50.96|48.56|50.59|48.19|0
1720702800000|2024-07-11 13:00:00|50.89|48.49|50.56|48.16|51.21|48.81|50.54|48.14|0
1720703100000|2024-07-11 13:05:00|50.59|48.19|50.44|48.04|50.66|48.26|50.34|47.94|0
1720703400000|2024-07-11 13:10:00|50.46|48.06|50.92|48.52|51|48.6|49.49|47.09|0
1720703700000|2024-07-11 13:15:00|50.95|48.55|50.52|48.12|50.99|48.59|50.51|48.11|0
1720704000000|2024-07-11 13:20:00|50.55|48.15|50.62|48.22|50.72|48.32|50.52|48.12|0
1720704300000|2024-07-11 13:25:00|50.65|48.25|50.9|48.5|51.15|48.75|50.65|48.25|0
1720704600000|2024-07-11 13:30:00|50.82|48.42|50.89|48.49|51.07|48.67|50.65|48.25|0
1720704900000|2024-07-11 13:35:00|50.87|48.47|50.92|48.52|51.09|48.69|50.74|48.34|0
1720705200000|2024-07-11 13:40:00|50.89|48.49|50.47|48.07|51.14|48.74|50.44|48.04|0
1720705500000|2024-07-11 13:45:00|50.42|48.02|50.79|48.39|50.79|48.39|50.42|48.02|0
1720705800000|2024-07-11 13:50:00|50.74|48.34|50.66|48.26|50.86|48.46|50.47|48.07|0
1720706100000|2024-07-11 13:55:00|50.62|48.22|50.44|48.04|50.89|48.49|50.44|48.04|0
1720706400000|2024-07-11 14:00:00|50.39|47.99|50.07|47.67|50.56|48.16|50.07|47.67|0
1720706700000|2024-07-11 14:05:00|50.09|47.69|50.61|48.21|50.61|48.21|50.04|47.64|0
1720707000000|2024-07-11 14:10:00|50.64|48.24|51.34|48.94|51.36|48.96|50.49|48.09|0
1720707300000|2024-07-11 14:15:00|51.36|48.96|52.2|49.8|52.3|49.9|51.04|48.64|0
1720707600000|2024-07-11 14:20:00|52.15|49.75|52.69|50.29|52.74|50.34|52.05|49.65|0
1720707900000|2024-07-11 14:25:00|52.61|50.21|51.77|49.37|52.66|50.26|51.59|49.19|0
1720708200000|2024-07-11 14:30:00|51.79|49.39|51.92|49.52|51.92|49.52|51.18|48.78|0
1720708500000|2024-07-11 14:35:00|51.87|49.47|51.97|49.57|51.99|49.59|51.71|49.31|0
1720708800000|2024-07-11 14:40:00|51.99|49.59|52.08|49.68|52.35|49.95|51.89|49.49|0
1720709100000|2024-07-11 14:45:00|52.03|49.63|51.9|49.5|52.16|49.76|51.69|49.29|0
1720709400000|2024-07-11 14:50:00|51.95|49.55|52.08|49.68|52.21|49.81|51.56|49.16|0
1720709700000|2024-07-11 14:55:00|52.01|49.61|52.77|50.37|52.85|50.45|52.01|49.61|0
1720710000000|2024-07-11 15:00:00|52.8|50.4|52.82|50.42|52.98|50.58|52.56|50.16|0
1720710300000|2024-07-11 15:05:00|52.85|50.45|51.29|48.89|52.93|50.53|51.29|48.89|0
1720710600000|2024-07-11 15:10:00|51.26|48.86|51.62|49.22|52.08|49.68|51.16|48.76|0
1720710900000|2024-07-11 15:15:00|51.54|49.14|52|49.6|52.13|49.73|51.49|49.09|0
1720711200000|2024-07-11 15:20:00|52.03|49.63|53.05|50.65|53.12|50.72|51.95|49.55|0
1720711500000|2024-07-11 15:25:00|53.02|50.62|53.12|50.72|53.36|50.96|52.84|50.44|0
1720711800000|2024-07-11 15:30:00|53.15|50.75|52.43|50.03|53.47|51.07|52.09|49.69|0
1720712100000|2024-07-11 15:35:00|52.46|50.06|52.51|50.11|52.62|50.22|52.28|49.88|0
1720712400000|2024-07-11 15:40:00|52.56|50.16|52.53|50.13|53.3|50.9|52.47|50.07|0
1720712700000|2024-07-11 15:45:00|52.59|50.19|52.48|50.08|52.69|50.29|52.17|49.77|0
1720713000000|2024-07-11 15:50:00|52.56|50.16|52.79|50.39|52.87|50.47|52.35|49.95|0
1720713300000|2024-07-11 15:55:00|52.76|50.36|52.95|50.55|53.03|50.63|52.66|50.26|0
1720713600000|2024-07-11 16:00:00|52.98|50.58|53.45|51.05|53.53|51.13|52.95|50.55|0
1720713900000|2024-07-11 16:05:00|53.4|51|52.53|50.13|53.45|51.05|52.48|50.08|0
1720714200000|2024-07-11 16:10:00|52.56|50.16|52.53|50.13|52.56|50.16|52.24|49.84|0
1720714500000|2024-07-11 16:15:00|52.55|50.15|53.08|50.68|53.11|50.71|52.53|50.13|0
1720714800000|2024-07-11 16:20:00|53.05|50.65|53.16|50.76|53.29|50.89|52.92|50.52|0
1720715100000|2024-07-11 16:25:00|53.21|50.81|52.46|50.06|53.21|50.81|52.46|50.06|0
1720715400000|2024-07-11 16:30:00|52.52|50.12|52.13|49.73|52.58|50.18|52.11|49.71|0
1720715700000|2024-07-11 16:35:00|52.11|49.71|52.23|49.83|52.39|49.99|51.9|49.5|0
1720716000000|2024-07-11 16:40:00|52.26|49.86|52.36|49.96|52.36|49.96|52|49.6|0
1720716300000|2024-07-11 16:45:00|52.31|49.91|53.39|50.99|53.39|50.99|52.31|49.91|0
1720716600000|2024-07-11 16:50:00|53.34|50.94|53.52|51.12|53.68|51.28|53.15|50.75|0
1720716900000|2024-07-11 16:55:00|53.54|51.14|53.33|50.93|53.54|51.14|53.04|50.64|0
1720717200000|2024-07-11 17:00:00|53.31|50.91|53.68|51.28|53.73|51.33|53.07|50.67|0
1720717500000|2024-07-11 17:05:00|53.63|51.23|53.15|50.75|53.84|51.44|53|50.6|0
1720717800000|2024-07-11 17:10:00|53.09|50.69|53.84|51.44|54.27|51.87|53.09|50.69|0
1720718100000|2024-07-11 17:15:00|53.92|51.52|53.76|51.36|53.96|51.56|53.52|51.12|0
1720718400000|2024-07-11 17:20:00|53.73|51.33|53.97|51.57|54.18|51.78|53.49|51.09|0
1720718700000|2024-07-11 17:25:00|54|51.6|53.54|51.14|54.1|51.7|53.52|51.12|0
1720719000000|2024-07-11 17:30:00|53.52|51.12|53.97|51.57|54.07|51.67|53.52|51.12|0
1720719300000|2024-07-11 17:35:00|53.99|51.59|54.37|51.97|54.37|51.97|53.75|51.35|0
1720719600000|2024-07-11 17:40:00|54.34|51.94|54.31|51.91|54.37|51.97|54.02|51.62|0
1720719900000|2024-07-11 17:45:00|54.26|51.86|54.72|52.32|54.85|52.45|54.26|51.86|0
1720720200000|2024-07-11 17:50:00|54.74|52.34|54.69|52.29|54.8|52.4|54.5|52.1|0
1720720500000|2024-07-11 17:55:00|54.63|52.23|54.74|52.34|54.85|52.45|54.53|52.13|0
1720720800000|2024-07-11 18:00:00|54.71|52.31|54.74|52.34|54.85|52.45|54.58|52.18|0
1720721100000|2024-07-11 18:05:00|54.68|52.28|54.52|52.12|54.79|52.39|54.39|51.99|0
1720721400000|2024-07-11 18:10:00|54.49|52.09|54.25|51.85|54.68|52.28|54.22|51.82|0
1720721700000|2024-07-11 18:15:00|54.22|51.82|54.06|51.66|54.25|51.85|53.96|51.56|0
1720722000000|2024-07-11 18:20:00|54.09|51.69|54.01|51.61|54.09|51.69|53.72|51.32|0
1720722300000|2024-07-11 18:25:00|54.04|51.64|54.4|52|54.49|52.09|54.04|51.64|0
1720722600000|2024-07-11 18:30:00|54.44|52.04|53.45|51.05|54.44|52.04|53.26|50.86|0
1720722900000|2024-07-11 18:35:00|53.47|51.07|53.88|51.48|55.38|52.98|53.42|51.02|0
1720723200000|2024-07-11 18:40:00|53.89|51.49|53.82|51.42|54.12|51.72|53.77|51.37|0
1720723500000|2024-07-11 18:45:00|53.8|51.4|54.17|51.77|54.27|51.87|53.72|51.32|0
1720723800000|2024-07-11 18:50:00|54.19|51.79|54.01|51.61|54.19|51.79|53.79|51.39|0
1720724100000|2024-07-11 18:55:00|53.98|51.58|53.87|51.47|54.06|51.66|53.82|51.42|0
1720724400000|2024-07-11 19:00:00|53.85|51.45|53.58|51.18|53.98|51.58|53.58|51.18|0
1720724700000|2024-07-11 19:05:00|53.55|51.15|53.83|51.43|53.87|51.47|53.5|51.1|0
1720725000000|2024-07-11 19:10:00|53.79|51.39|54.11|51.71|54.14|51.74|53.76|51.36|0
1720725300000|2024-07-11 19:15:00|54.08|51.68|53.92|51.52|54.15|51.75|53.71|51.31|0
1720725600000|2024-07-11 19:20:00|53.95|51.55|53.97|51.57|54.13|51.73|53.89|51.49|0
1720725900000|2024-07-11 19:25:00|54|51.6|54.51|52.11|54.59|52.19|53.89|51.49|0
1720726200000|2024-07-11 19:30:00|54.48|52.08|54.29|51.89|54.48|52.08|54.1|51.7|0
1720726500000|2024-07-11 19:35:00|54.26|51.86|53.57|51.17|54.26|51.86|53.44|51.04|0
1720726800000|2024-07-11 19:40:00|53.61|51.21|54.34|51.94|54.34|51.94|53.61|51.21|0
1720727100000|2024-07-11 19:45:00|54.37|51.97|53.89|51.49|54.37|51.97|53.73|51.33|0
1720727400000|2024-07-11 19:50:00|53.81|51.41|54.18|51.78|54.26|51.86|53.62|51.22|0
1720727700000|2024-07-11 19:55:00|54.31|51.91|54.34|51.94|54.34|51.94|53.78|51.38|0
1720728000000|2024-07-11 20:00:00|54.69|52.29|54.58|52.18|54.98|52.58|54.52|52.12|0
1720728300000|2024-07-11 20:05:00|54.61|52.21|54.12|51.72|54.69|52.29|54.09|51.69|0
1720728600000|2024-07-11 20:10:00|54.09|51.69|54.33|51.93|54.41|52.01|54.07|51.67|0
1720728900000|2024-07-11 20:15:00|54.28|51.88|54.23|51.83|54.36|51.96|54.2|51.8|0
1720729200000|2024-07-11 20:20:00|54.25|51.85|54.22|51.82|54.25|51.85|54.2|51.8|0
1720729500000|2024-07-11 20:25:00|54.2|51.8|54.12|51.72|54.22|51.82|54.09|51.69|0
1720729800000|2024-07-11 20:30:00|54.09|51.69|54.09|51.69|54.09|51.69|54.01|51.61|0
1720730100000|2024-07-11 20:35:00|54.12|51.72|54.06|51.66|54.14|51.74|54.06|51.66|0
1720730400000|2024-07-11 20:40:00|54.09|51.69|54.06|51.66|54.11|51.71|54.06|51.66|0
1720730700000|2024-07-11 20:45:00|54.03|51.63|54.14|51.74|54.14|51.74|54.03|51.63|0
1720731000000|2024-07-11 20:50:00|54.11|51.71|54.22|51.82|54.22|51.82|54.08|51.68|0
1720731300000|2024-07-11 20:55:00|54.24|51.84|54.2|51.8|54.27|51.87|54.12|51.72|0
1720731600000|2024-07-11 21:00:00|54.2|51.8|54.19|51.79|54.26|51.86|54.19|51.79|0
1720731900000|2024-07-11 21:05:00|54.15|51.75|54.21|51.81|54.22|51.82|54.15|51.75|0
1720732200000|2024-07-11 21:10:00|54.2|51.8|54.35|51.95|54.35|51.95|54.2|51.8|0
1720732500000|2024-07-11 21:15:00|54.36|51.96|54.33|51.93|54.54|52.14|54.26|51.86|0
1720732800000|2024-07-11 21:20:00|54.34|51.94|54.43|52.03|54.43|52.03|54.27|51.87|0
1720733100000|2024-07-11 21:25:00|54.44|52.04|54.49|52.09|54.5|52.1|54.43|52.03|0
1720733400000|2024-07-11 21:30:00|54.51|52.11|54.59|52.19|54.6|52.2|54.49|52.09|0
1720733700000|2024-07-11 21:35:00|54.56|52.16|54.49|52.09|54.63|52.23|54.49|52.09|0
1720734000000|2024-07-11 21:40:00|54.48|52.08|54.54|52.14|54.56|52.16|54.47|52.07|0
1720734300000|2024-07-11 21:45:00|54.53|52.13|54.5|52.1|54.53|52.13|54.47|52.07|0
1720734600000|2024-07-11 21:50:00|54.47|52.07|54.53|52.13|54.55|52.15|54.45|52.05|0
1720734900000|2024-07-11 21:55:00|54.49|52.09|54.51|52.11|54.53|52.13|54.49|52.09|0
1720735200000|2024-07-11 22:00:00|54.43|52.03|54.17|51.77|54.43|52.03|54.04|51.64|0
1720735500000|2024-07-11 22:05:00|54.2|51.8|54.49|52.09|54.52|52.12|54.2|51.8|0
1720735800000|2024-07-11 22:10:00|54.47|52.07|54.55|52.15|54.63|52.23|54.44|52.04|0
1720736100000|2024-07-11 22:15:00|54.52|52.12|54.6|52.2|54.63|52.23|54.52|52.12|0
1720736400000|2024-07-11 22:20:00|54.57|52.17|54.71|52.31|54.73|52.33|54.57|52.17|0
1720736700000|2024-07-11 22:25:00|54.72|52.32|54.49|52.09|54.72|52.32|54.49|52.09|0
1720737000000|2024-07-11 22:30:00|54.44|52.04|54.09|51.69|54.44|52.04|53.98|51.58|0
1720737300000|2024-07-11 22:35:00|54.11|51.71|54.11|51.71|54.19|51.79|54.03|51.63|0
1720737600000|2024-07-11 22:40:00|54.13|51.73|54.19|51.79|54.22|51.82|54.11|51.71|0
1720737900000|2024-07-11 22:45:00|54.16|51.76|54.22|51.82|54.24|51.84|54.16|51.76|0
1720738200000|2024-07-11 22:50:00|54.19|51.79|54.05|51.65|54.19|51.79|54.05|51.65|0
1720738500000|2024-07-11 22:55:00|54.03|51.63|54.08|51.68|54.13|51.73|54.03|51.63|0
1720738800000|2024-07-11 23:00:00|54.05|51.65|53.97|51.57|54.08|51.68|53.95|51.55|0
1720739100000|2024-07-11 23:05:00|53.95|51.55|53.89|51.49|53.97|51.57|53.86|51.46|0
1720739400000|2024-07-11 23:10:00|53.88|51.48|53.78|51.38|53.92|51.52|53.76|51.36|0
1720739700000|2024-07-11 23:15:00|53.81|51.41|53.78|51.38|53.89|51.49|53.78|51.38|0
1720740000000|2024-07-11 23:20:00|53.81|51.41|53.89|51.49|53.89|51.49|53.78|51.38|0
1720740300000|2024-07-11 23:25:00|53.88|51.48|53.81|51.41|53.88|51.48|53.75|51.35|0
1720740600000|2024-07-11 23:30:00|53.79|51.39|53.83|51.43|53.89|51.49|53.79|51.39|0
1720740900000|2024-07-11 23:35:00|53.81|51.41|53.86|51.46|53.94|51.54|53.78|51.38|0
1720741200000|2024-07-11 23:40:00|53.88|51.48|53.91|51.51|53.94|51.54|53.86|51.46|0
1720741500000|2024-07-11 23:45:00|53.94|51.54|54.12|51.72|54.18|51.78|53.94|51.54|0
1720741800000|2024-07-11 23:50:00|54.15|51.75|54.23|51.83|54.23|51.83|54.09|51.69|0
1720742100000|2024-07-11 23:55:00|54.21|51.81|54.47|52.07|54.63|52.23|54.17|51.77|0
1720742400000|2024-07-12 00:00:00|54.55|52.15|54.22|51.82|54.55|52.15|54.13|51.73|0
1720742700000|2024-07-12 00:05:00|54.2|51.8|54.14|51.74|54.25|51.85|54.06|51.66|0
1720743000000|2024-07-12 00:10:00|54.12|51.72|54.08|51.68|54.12|51.72|54.01|51.61|0
1720743300000|2024-07-12 00:15:00|54.09|51.69|53.94|51.54|54.12|51.72|53.9|51.5|0
1720743600000|2024-07-12 00:20:00|53.95|51.55|53.9|51.5|53.98|51.58|53.87|51.47|0
1720743900000|2024-07-12 00:25:00|53.89|51.49|53.79|51.39|53.89|51.49|53.79|51.39|0
1720744200000|2024-07-12 00:30:00|53.77|51.37|53.98|51.58|54|51.6|53.74|51.34|0
1720744500000|2024-07-12 00:35:00|53.92|51.52|53.92|51.52|53.99|51.59|53.9|51.5|0
1720744800000|2024-07-12 00:40:00|53.94|51.54|53.89|51.49|53.95|51.55|53.84|51.44|0
1720745100000|2024-07-12 00:45:00|53.92|51.52|54.03|51.63|54.05|51.65|53.91|51.51|0
1720745400000|2024-07-12 00:50:00|54.05|51.65|54.11|51.71|54.13|51.73|53.97|51.57|0
1720745700000|2024-07-12 00:55:00|54.09|51.69|54.13|51.73|54.13|51.73|54.03|51.63|0
1720746000000|2024-07-12 01:00:00|54.18|51.78|54.31|51.91|54.57|52.17|54.13|51.73|0
1720746300000|2024-07-12 01:05:00|54.3|51.9|54.29|51.89|54.31|51.91|54.23|51.83|0
1720746600000|2024-07-12 01:10:00|54.31|51.91|54.23|51.83|54.34|51.94|54.23|51.83|0
1720746900000|2024-07-12 01:15:00|54.26|51.86|54.28|51.88|54.29|51.89|54.23|51.83|0
1720747200000|2024-07-12 01:20:00|54.31|51.91|54.27|51.87|54.35|51.95|54.26|51.86|0
1720747500000|2024-07-12 01:25:00|54.28|51.88|54.26|51.86|54.31|51.91|54.23|51.83|0
1720747800000|2024-07-12 01:30:00|54.25|51.85|54.36|51.96|54.39|51.99|54.25|51.85|0
1720748100000|2024-07-12 01:35:00|54.39|51.99|54.44|52.04|54.49|52.09|54.39|51.99|0
1720748400000|2024-07-12 01:40:00|54.47|52.07|54.41|52.01|54.57|52.17|54.41|52.01|0
1720748700000|2024-07-12 01:45:00|54.39|51.99|54.36|51.96|54.39|51.99|54.3|51.9|0
1720749000000|2024-07-12 01:50:00|54.38|51.98|54.38|51.98|54.45|52.05|54.38|51.98|0
1720749300000|2024-07-12 01:55:00|54.41|52.01|54.41|52.01|54.41|52.01|54.36|51.96|0
1720749600000|2024-07-12 02:00:00|54.38|51.98|54.43|52.03|54.46|52.06|54.35|51.95|0
1720749900000|2024-07-12 02:05:00|54.46|52.06|54.54|52.14|54.54|52.14|54.46|52.06|0
1720750200000|2024-07-12 02:10:00|54.51|52.11|54.54|52.14|54.57|52.17|54.49|52.09|0
1720750500000|2024-07-12 02:15:00|54.57|52.17|54.54|52.14|54.65|52.25|54.54|52.14|0
1720750800000|2024-07-12 02:20:00|54.56|52.16|54.48|52.08|54.56|52.16|54.48|52.08|0
1720751100000|2024-07-12 02:25:00|54.46|52.06|54.37|51.97|54.46|52.06|54.35|51.95|0
1720751400000|2024-07-12 02:30:00|54.35|51.95|54.37|51.97|54.4|52|54.32|51.92|0
1720751700000|2024-07-12 02:35:00|54.4|52|54.43|52.03|54.45|52.05|54.4|52|0
1720752000000|2024-07-12 02:40:00|54.41|52.01|54.4|52|54.43|52.03|54.37|51.97|0
1720752300000|2024-07-12 02:45:00|54.37|51.97|54.29|51.89|54.37|51.97|54.29|51.89|0
1720752600000|2024-07-12 02:50:00|54.32|51.92|54.45|52.05|54.45|52.05|54.29|51.89|0
1720752900000|2024-07-12 02:55:00|54.42|52.02|54.47|52.07|54.47|52.07|54.42|52.02|0
1720753200000|2024-07-12 03:00:00|54.45|52.05|54.39|51.99|54.46|52.06|54.34|51.94|0
1720753500000|2024-07-12 03:05:00|54.42|52.02|54.39|51.99|54.42|52.02|54.34|51.94|0
1720753800000|2024-07-12 03:10:00|54.42|52.02|54.39|51.99|54.42|52.02|54.36|51.96|0
1720754100000|2024-07-12 03:15:00|54.36|51.96|54.52|52.12|54.52|52.12|54.36|51.96|0
1720754400000|2024-07-12 03:20:00|54.55|52.15|54.55|52.15|54.58|52.18|54.52|52.12|0
1720754700000|2024-07-12 03:25:00|54.58|52.18|54.57|52.17|54.6|52.2|54.55|52.15|0
1720755000000|2024-07-12 03:30:00|54.55|52.15|54.47|52.07|54.55|52.15|54.47|52.07|0
1720755300000|2024-07-12 03:35:00|54.44|52.04|54.38|51.98|54.47|52.07|54.38|51.98|0
1720755600000|2024-07-12 03:40:00|54.41|52.01|54.38|51.98|54.41|52.01|54.36|51.96|0
1720755900000|2024-07-12 03:45:00|54.36|51.96|54.35|51.95|54.36|51.96|54.35|51.95|0
1720756200000|2024-07-12 03:50:00|54.33|51.93|54.35|51.95|54.41|52.01|54.33|51.93|0
1720756500000|2024-07-12 03:55:00|54.38|51.98|54.38|51.98|54.41|52.01|54.38|51.98|0
1720756800000|2024-07-12 04:00:00|54.39|51.99|54.43|52.03|54.46|52.06|54.35|51.95|0
1720757100000|2024-07-12 04:05:00|54.46|52.06|54.38|51.98|54.46|52.06|54.35|51.95|0
1720757400000|2024-07-12 04:10:00|54.35|51.95|54.27|51.87|54.35|51.95|54.27|51.87|0
1720757700000|2024-07-12 04:15:00|54.29|51.89|54.29|51.89|54.29|51.89|54.27|51.87|0
1720758000000|2024-07-12 04:20:00|54.32|51.92|54.29|51.89|54.32|51.92|54.27|51.87|0
1720758300000|2024-07-12 04:25:00|54.32|51.92|54.35|51.95|54.37|51.97|54.32|51.92|0
1720758600000|2024-07-12 04:30:00|54.34|51.94|54.45|52.05|54.48|52.08|54.34|51.94|0
1720758900000|2024-07-12 04:35:00|54.48|52.08|54.42|52.02|54.48|52.08|54.4|52|0
1720759200000|2024-07-12 04:40:00|54.4|52|54.45|52.05|54.48|52.08|54.4|52|0
1720759500000|2024-07-12 04:45:00|54.42|52.02|54.42|52.02|54.43|52.03|54.37|51.97|0
1720759800000|2024-07-12 04:50:00|54.45|52.05|54.66|52.26|54.66|52.26|54.42|52.02|0
1720760100000|2024-07-12 04:55:00|54.63|52.23|54.63|52.23|54.71|52.31|54.61|52.21|0
1720760400000|2024-07-12 05:00:00|54.66|52.26|54.58|52.18|54.66|52.26|54.52|52.12|0
1720760700000|2024-07-12 05:05:00|54.6|52.2|54.63|52.23|54.63|52.23|54.52|52.12|0
1720761000000|2024-07-12 05:10:00|54.66|52.26|54.87|52.47|54.87|52.47|54.66|52.26|0
1720761300000|2024-07-12 05:15:00|54.84|52.44|54.74|52.34|54.95|52.55|54.66|52.26|0
1720761600000|2024-07-12 05:20:00|54.76|52.36|54.52|52.12|54.79|52.39|54.52|52.12|0
1720761900000|2024-07-12 05:25:00|54.47|52.07|54.44|52.04|54.49|52.09|54.44|52.04|0
1720762200000|2024-07-12 05:30:00|54.38|51.98|54.36|51.96|54.38|51.98|54.25|51.85|0
1720762500000|2024-07-12 05:35:00|54.33|51.93|54.46|52.06|54.46|52.06|54.33|51.93|0
1720762800000|2024-07-12 05:40:00|54.41|52.01|54.25|51.85|54.41|52.01|54.22|51.82|0
1720763100000|2024-07-12 05:45:00|54.22|51.82|54.3|51.9|54.3|51.9|54.22|51.82|0
1720763400000|2024-07-12 05:50:00|54.27|51.87|54.32|51.92|54.32|51.92|54.24|51.84|0
1720763700000|2024-07-12 05:55:00|54.35|51.95|54.24|51.84|54.38|51.98|54.18|51.78|0
1720764000000|2024-07-12 06:00:00|54.22|51.82|54.13|51.73|54.22|51.82|54|51.6|0
1720764300000|2024-07-12 06:05:00|54.12|51.72|54.24|51.84|54.25|51.85|54.12|51.72|0
1720764600000|2024-07-12 06:10:00|54.25|51.85|54.37|51.97|54.37|51.97|54.13|51.73|0
1720764900000|2024-07-12 06:15:00|54.35|51.95|54.08|51.68|54.35|51.95|54.05|51.65|0
1720765200000|2024-07-12 06:20:00|54.1|51.7|53.63|51.23|54.13|51.73|53.6|51.2|0
1720765500000|2024-07-12 06:25:00|53.65|51.25|53.68|51.28|53.68|51.28|53.63|51.23|0
1720765800000|2024-07-12 06:30:00|53.65|51.25|53.65|51.25|53.67|51.27|53.6|51.2|0
1720766100000|2024-07-12 06:35:00|53.63|51.23|53.73|51.33|53.73|51.33|53.63|51.23|0
1720766400000|2024-07-12 06:40:00|53.76|51.36|53.81|51.41|53.81|51.41|53.68|51.28|0
1720766700000|2024-07-12 06:45:00|53.84|51.44|53.81|51.41|53.84|51.44|53.7|51.3|0
1720767000000|2024-07-12 06:50:00|53.83|51.43|53.83|51.43|53.86|51.46|53.77|51.37|0
1720767300000|2024-07-12 06:55:00|53.85|51.45|53.78|51.38|53.89|51.49|53.78|51.38|0
1720767600000|2024-07-12 07:00:00|53.75|51.35|53.64|51.24|53.82|51.42|53.62|51.22|0
1720767900000|2024-07-12 07:05:00|53.66|51.26|53.78|51.38|53.86|51.46|53.66|51.26|0
1720768200000|2024-07-12 07:10:00|53.8|51.4|53.96|51.56|54.01|51.61|53.8|51.4|0
1720768500000|2024-07-12 07:15:00|53.99|51.59|53.99|51.59|54.05|51.65|53.91|51.51|0
1720768800000|2024-07-12 07:20:00|54.01|51.61|53.8|51.4|54.01|51.61|53.8|51.4|0
1720769100000|2024-07-12 07:25:00|53.84|51.44|53.96|51.56|54.01|51.61|53.79|51.39|0
1720769400000|2024-07-12 07:30:00|53.98|51.58|54.14|51.74|54.17|51.77|53.9|51.5|0
1720769700000|2024-07-12 07:35:00|54.16|51.76|54.14|51.74|54.22|51.82|54.12|51.72|0
1720770000000|2024-07-12 07:40:00|54.17|51.77|54.06|51.66|54.22|51.82|54.01|51.61|0
1720770300000|2024-07-12 07:45:00|54.03|51.63|53.98|51.58|54.09|51.69|53.9|51.5|0
1720770600000|2024-07-12 07:50:00|54.01|51.61|53.95|51.55|54.01|51.61|53.87|51.47|0
1720770900000|2024-07-12 07:55:00|53.98|51.58|53.87|51.47|53.98|51.58|53.84|51.44|0
1720771200000|2024-07-12 08:00:00|53.9|51.5|53.74|51.34|53.9|51.5|53.68|51.28|0
1720771500000|2024-07-12 08:05:00|53.71|51.31|53.73|51.33|53.79|51.39|53.71|51.31|0
1720771800000|2024-07-12 08:10:00|53.71|51.31|53.84|51.44|53.87|51.47|53.71|51.31|0
1720772100000|2024-07-12 08:15:00|53.81|51.41|53.71|51.31|53.84|51.44|53.68|51.28|0
1720772400000|2024-07-12 08:20:00|53.68|51.28|53.52|51.12|53.71|51.31|53.47|51.07|0
1720772700000|2024-07-12 08:25:00|53.55|51.15|53.53|51.13|53.57|51.17|53.44|51.04|0
1720773000000|2024-07-12 08:30:00|53.54|51.14|53.54|51.14|53.56|51.16|53.46|51.06|0
1720773300000|2024-07-12 08:35:00|53.57|51.17|53.44|51.04|53.57|51.17|53.41|51.01|0
1720773600000|2024-07-12 08:40:00|53.41|51.01|53.49|51.09|53.51|51.11|53.41|51.01|0
1720773900000|2024-07-12 08:45:00|53.46|51.06|53.41|51.01|53.49|51.09|53.38|50.98|0
1720774200000|2024-07-12 08:50:00|53.38|50.98|53.51|51.11|53.54|51.14|53.38|50.98|0
1720774500000|2024-07-12 08:55:00|53.49|51.09|53.38|50.98|53.54|51.14|53.38|50.98|0
1720774800000|2024-07-12 09:00:00|53.4|51|53.35|50.95|53.46|51.06|53.35|50.95|0
1720775100000|2024-07-12 09:05:00|53.32|50.92|53.32|50.92|53.43|51.03|53.3|50.9|0
1720775400000|2024-07-12 09:10:00|53.3|50.9|53.37|50.97|53.4|51|53.27|50.87|0
1720775700000|2024-07-12 09:15:00|53.36|50.96|53.39|50.99|53.43|51.03|53.35|50.95|0
1720776000000|2024-07-12 09:20:00|53.37|50.97|53.64|51.24|53.64|51.24|53.37|50.97|0
1720776300000|2024-07-12 09:25:00|53.66|51.26|53.61|51.21|53.77|51.37|53.56|51.16|0
1720776600000|2024-07-12 09:30:00|53.64|51.24|53.63|51.23|53.69|51.29|53.58|51.18|0
1720776900000|2024-07-12 09:35:00|53.66|51.26|53.63|51.23|53.71|51.31|53.61|51.21|0
1720777200000|2024-07-12 09:40:00|53.61|51.21|53.45|51.05|53.61|51.21|53.42|51.02|0
1720777500000|2024-07-12 09:45:00|53.47|51.07|53.39|50.99|53.5|51.1|53.39|50.99|0
1720777800000|2024-07-12 09:50:00|53.42|51.02|53.5|51.1|53.5|51.1|53.39|50.99|0
1720778100000|2024-07-12 09:55:00|53.47|51.07|53.42|51.02|53.48|51.08|53.39|50.99|0
1720778400000|2024-07-12 10:00:00|53.39|50.99|53.44|51.04|53.44|51.04|53.26|50.86|0
1720778700000|2024-07-12 10:05:00|53.46|51.06|53.41|51.01|53.47|51.07|53.36|50.96|0
1720779000000|2024-07-12 10:10:00|53.44|51.04|53.31|50.91|53.44|51.04|53.27|50.87|0
1720779300000|2024-07-12 10:15:00|53.28|50.88|53.36|50.96|53.39|50.99|53.25|50.85|0
1720779600000|2024-07-12 10:20:00|53.39|50.99|53.44|51.04|53.46|51.06|53.33|50.93|0
1720779900000|2024-07-12 10:25:00|53.46|51.06|53.41|51.01|53.57|51.17|53.38|50.98|0
1720780200000|2024-07-12 10:30:00|53.38|50.98|53.12|50.72|53.44|51.04|53.12|50.72|0
1720780500000|2024-07-12 10:35:00|53.15|50.75|53.12|50.72|53.15|50.75|53.07|50.67|0
1720780800000|2024-07-12 10:40:00|53.09|50.69|53.13|50.73|53.22|50.82|53.09|50.69|0
1720781100000|2024-07-12 10:45:00|53.14|50.74|53.72|51.32|53.72|51.32|53.09|50.69|0
1720781400000|2024-07-12 10:50:00|53.7|51.3|53.41|51.01|53.7|51.3|53.35|50.95|0
1720781700000|2024-07-12 10:55:00|53.43|51.03|53.43|51.03|53.59|51.19|53.4|51|0
1720782000000|2024-07-12 11:00:00|53.46|51.06|53.69|51.29|53.69|51.29|53.35|50.95|0
1720782300000|2024-07-12 11:05:00|53.67|51.27|53.85|51.45|53.91|51.51|53.61|51.21|0
1720782600000|2024-07-12 11:10:00|53.83|51.43|53.67|51.27|53.83|51.43|53.67|51.27|0
1720782900000|2024-07-12 11:15:00|53.69|51.29|53.45|51.05|53.72|51.32|53.43|51.03|0
1720783200000|2024-07-12 11:20:00|53.47|51.07|53.45|51.05|53.48|51.08|53.37|50.97|0
1720783500000|2024-07-12 11:25:00|53.42|51.02|53.48|51.08|53.5|51.1|53.42|51.02|0
1720783800000|2024-07-12 11:30:00|53.45|51.05|53.32|50.92|53.48|51.08|53.26|50.86|0
1720784100000|2024-07-12 11:35:00|53.3|50.9|53.31|50.91|53.41|51.01|53.24|50.84|0
1720784400000|2024-07-12 11:40:00|53.34|50.94|53.45|51.05|53.5|51.1|53.31|50.91|0
1720784700000|2024-07-12 11:45:00|53.47|51.07|53.42|51.02|53.58|51.18|53.37|50.97|0
1720785000000|2024-07-12 11:50:00|53.39|50.99|53.42|51.02|53.63|51.23|53.37|50.97|0
1720785300000|2024-07-12 11:55:00|53.39|50.99|53.31|50.91|53.42|51.02|53.31|50.91|0
1720785600000|2024-07-12 12:00:00|53.34|50.94|53.41|51.01|53.6|51.2|53.34|50.94|0
1720785900000|2024-07-12 12:05:00|53.44|51.04|53.41|51.01|53.47|51.07|53.31|50.91|0
1720786200000|2024-07-12 12:10:00|53.44|51.04|53.39|50.99|53.52|51.12|53.36|50.96|0
1720786500000|2024-07-12 12:15:00|53.36|50.96|53.52|51.12|53.6|51.2|53.33|50.93|0
1720786800000|2024-07-12 12:20:00|53.57|51.17|53.76|51.36|53.84|51.44|53.57|51.17|0
1720787100000|2024-07-12 12:25:00|53.73|51.33|53.62|51.22|53.75|51.35|53.62|51.22|0
1720787400000|2024-07-12 12:30:00|55.37|52.97|53.67|51.27|55.37|52.97|53.43|51.03|0
1720787700000|2024-07-12 12:35:00|53.73|51.33|53.96|51.56|53.96|51.56|53.35|50.95|0
1720788000000|2024-07-12 12:40:00|53.94|51.54|53.59|51.19|54.02|51.62|53.25|50.85|0
1720788300000|2024-07-12 12:45:00|53.62|51.22|52.96|50.56|53.7|51.3|52.9|50.5|0
1720788600000|2024-07-12 12:50:00|52.88|50.48|53.01|50.61|53.17|50.77|52.88|50.48|0
1720788900000|2024-07-12 12:55:00|53.06|50.66|53.16|50.76|53.19|50.79|53.01|50.61|0
1720789200000|2024-07-12 13:00:00|53.11|50.71|53.14|50.74|53.27|50.87|52.95|50.55|0
1720789500000|2024-07-12 13:05:00|53.11|50.71|53.06|50.66|53.11|50.71|52.95|50.55|0
1720789800000|2024-07-12 13:10:00|53.08|50.68|53.11|50.71|53.21|50.81|53|50.6|0
1720790100000|2024-07-12 13:15:00|53.08|50.68|53.34|50.94|53.4|51|53.08|50.68|0
1720790400000|2024-07-12 13:20:00|53.37|50.97|53.29|50.89|53.5|51.1|53.24|50.84|0
1720790700000|2024-07-12 13:25:00|53.26|50.86|52.97|50.57|53.32|50.92|52.89|50.49|0
1720791000000|2024-07-12 13:30:00|52.95|50.55|53|50.6|53.29|50.89|52.58|50.18|0
1720791300000|2024-07-12 13:35:00|52.97|50.57|52.66|50.26|53.23|50.83|52.55|50.15|0
1720791600000|2024-07-12 13:40:00|52.71|50.31|52.94|50.54|52.99|50.59|52.32|49.92|0
1720791900000|2024-07-12 13:45:00|53.02|50.62|51.83|49.43|53.1|50.7|51.43|49.03|0
1720792200000|2024-07-12 13:50:00|51.86|49.46|51.6|49.2|51.93|49.53|51.6|49.2|0
1720792500000|2024-07-12 13:55:00|51.65|49.25|51.15|48.75|51.78|49.38|50.98|48.58|0
1720792800000|2024-07-12 14:00:00|51.17|48.77|51.03|48.63|51.41|49.01|50.7|48.3|0
1720793100000|2024-07-12 14:05:00|51.06|48.66|51.66|49.26|52.58|50.18|50.95|48.55|0
1720793400000|2024-07-12 14:10:00|51.56|49.16|51.43|49.03|51.66|49.26|51.28|48.88|0
1720793700000|2024-07-12 14:15:00|51.38|48.98|51.27|48.87|51.56|49.16|51.27|48.87|0
1720794000000|2024-07-12 14:20:00|51.3|48.9|51.35|48.95|51.81|49.41|51.3|48.9|0
1720794300000|2024-07-12 14:25:00|51.32|48.92|51.32|48.92|51.43|49.03|51.25|48.85|0
1720794600000|2024-07-12 14:30:00|51.35|48.95|51.1|48.7|51.76|49.36|51.07|48.67|0
1720794900000|2024-07-12 14:35:00|51.12|48.72|51.51|49.11|51.81|49.41|50.92|48.52|0
1720795200000|2024-07-12 14:40:00|51.53|49.13|51.16|48.76|51.56|49.16|51.13|48.73|0
1720795500000|2024-07-12 14:45:00|51.23|48.83|50.98|48.58|51.38|48.98|50.98|48.58|0
1720795800000|2024-07-12 14:50:00|50.93|48.53|50.85|48.45|51.13|48.73|50.85|48.45|0
1720796100000|2024-07-12 14:55:00|50.88|48.48|51|48.6|51.1|48.7|50.88|48.48|0
1720796400000|2024-07-12 15:00:00|50.95|48.55|50.95|48.55|51.18|48.78|50.82|48.42|0
1720796700000|2024-07-12 15:05:00|50.97|48.57|50.65|48.25|51|48.6|50.52|48.12|0
1720797000000|2024-07-12 15:10:00|50.62|48.22|50.62|48.22|50.7|48.3|50.52|48.12|0
1720797300000|2024-07-12 15:15:00|50.6|48.2|50.87|48.47|50.9|48.5|50.55|48.15|0
1720797600000|2024-07-12 15:20:00|50.85|48.45|50.84|48.44|50.97|48.57|50.75|48.35|0
1720797900000|2024-07-12 15:25:00|50.79|48.39|51.13|48.73|51.25|48.85|50.48|48.08|0
1720798200000|2024-07-12 15:30:00|51.1|48.7|51.16|48.76|51.23|48.83|50.84|48.44|0
1720798500000|2024-07-12 15:35:00|51.19|48.79|50.94|48.54|51.19|48.79|50.94|48.54|0
1720798800000|2024-07-12 15:40:00|50.91|48.51|50.81|48.41|50.99|48.59|50.74|48.34|0
1720799100000|2024-07-12 15:45:00|50.86|48.46|50.81|48.41|50.99|48.59|50.79|48.39|0
1720799400000|2024-07-12 15:50:00|50.84|48.44|50.88|48.48|51.03|48.63|50.79|48.39|0
1720799700000|2024-07-12 15:55:00|50.86|48.46|51.71|49.31|51.76|49.36|50.86|48.46|0
1720800000000|2024-07-12 16:00:00|51.87|49.47|51.59|49.19|51.97|49.57|51.46|49.06|0
1720800300000|2024-07-12 16:05:00|51.56|49.16|52.32|49.92|52.35|49.95|51.56|49.16|0
1720800600000|2024-07-12 16:10:00|52.25|49.85|52.3|49.9|52.37|49.97|52.07|49.67|0
1720800900000|2024-07-12 16:15:00|52.27|49.87|51.91|49.51|52.27|49.87|51.79|49.39|0
1720801200000|2024-07-12 16:20:00|51.94|49.54|50.53|48.13|51.94|49.54|50.09|47.69|0
1720801500000|2024-07-12 16:25:00|50.56|48.16|50.71|48.31|50.83|48.43|50.48|48.08|0
1720801800000|2024-07-12 16:30:00|50.68|48.28|50.76|48.36|50.88|48.48|50.58|48.18|0
1720802100000|2024-07-12 16:35:00|50.73|48.33|50.46|48.06|50.73|48.33|50.33|47.93|0
1720802400000|2024-07-12 16:40:00|50.48|48.08|50.5|48.1|50.56|48.16|50.35|47.95|0
1720802700000|2024-07-12 16:45:00|50.55|48.15|50.55|48.15|50.58|48.18|50.35|47.95|0
1720803000000|2024-07-12 16:50:00|50.53|48.13|49.98|47.58|50.53|48.13|49.98|47.58|0
1720803300000|2024-07-12 16:55:00|50|47.6|49.68|47.28|50|47.6|49.66|47.26|0
1720803600000|2024-07-12 17:00:00|49.71|47.31|49.71|47.31|49.8|47.4|49.66|47.26|0
1720803900000|2024-07-12 17:05:00|49.68|47.28|49.65|47.25|49.78|47.38|49.63|47.23|0
1720804200000|2024-07-12 17:10:00|49.63|47.23|49.36|46.96|49.68|47.28|49.24|46.84|0
1720804500000|2024-07-12 17:15:00|49.33|46.93|49.28|46.88|49.48|47.08|49.28|46.88|0
1720804800000|2024-07-12 17:20:00|49.31|46.91|49.04|46.64|49.33|46.93|48.99|46.59|0
1720805100000|2024-07-12 17:25:00|49.11|46.71|48.87|46.47|49.16|46.76|48.87|46.47|0
1720805400000|2024-07-12 17:30:00|48.92|46.52|48.58|46.18|49.06|46.66|48.58|46.18|0
1720805700000|2024-07-12 17:35:00|48.6|46.2|48.45|46.05|48.65|46.25|48.43|46.03|0
1720806000000|2024-07-12 17:40:00|48.48|46.08|48.09|45.69|48.62|46.22|48.07|45.67|0
1720806300000|2024-07-12 17:45:00|48.07|45.67|47.71|45.31|48.17|45.77|47.69|45.29|0
1720806600000|2024-07-12 17:50:00|47.74|45.34|47.73|45.33|47.9|45.5|47.66|45.26|0
1720806900000|2024-07-12 17:55:00|47.76|45.36|48.26|45.86|48.31|45.91|47.66|45.26|0
1720807200000|2024-07-12 18:00:00|50.09|47.69|49.84|47.44|50.4|48|49.84|47.44|0
1720807500000|2024-07-12 18:05:00|49.86|47.46|49.91|47.51|50.08|47.68|49.79|47.39|0
1720807800000|2024-07-12 18:10:00|49.89|47.49|49.91|47.51|49.96|47.56|49.72|47.32|0
1720808100000|2024-07-12 18:15:00|49.89|47.49|49.93|47.53|50.01|47.61|49.79|47.39|0
1720808400000|2024-07-12 18:20:00|49.96|47.56|50.3|47.9|50.42|48.02|49.91|47.51|0
1720808700000|2024-07-12 18:25:00|50.32|47.92|50.13|47.73|50.5|48.1|50.1|47.7|0
1720809000000|2024-07-12 18:30:00|50.1|47.7|50.3|47.9|50.32|47.92|50.1|47.7|0
1720809300000|2024-07-12 18:35:00|50.25|47.85|50.08|47.68|50.35|47.95|50.08|47.68|0
1720809600000|2024-07-12 18:40:00|50.05|47.65|50.07|47.67|50.2|47.8|49.98|47.58|0
1720809900000|2024-07-12 18:45:00|50.05|47.65|50|47.6|50.1|47.7|49.95|47.55|0
1720810200000|2024-07-12 18:50:00|50.02|47.62|50.1|47.7|50.27|47.87|50|47.6|0
1720810500000|2024-07-12 18:55:00|50.13|47.73|49.71|47.31|50.13|47.73|49.68|47.28|0
1720810800000|2024-07-12 19:00:00|49.73|47.33|49.9|47.5|49.9|47.5|49.66|47.26|0
1720811100000|2024-07-12 19:05:00|49.88|47.48|49.9|47.5|49.93|47.53|49.71|47.31|0
1720811400000|2024-07-12 19:10:00|49.89|47.49|50.12|47.72|50.29|47.89|49.88|47.48|0
1720811700000|2024-07-12 19:15:00|50.15|47.75|50.14|47.74|50.24|47.84|50.07|47.67|0
1720812000000|2024-07-12 19:20:00|50.17|47.77|50.24|47.84|50.34|47.94|50.1|47.7|0
1720812300000|2024-07-12 19:25:00|50.27|47.87|50.13|47.73|50.27|47.87|50.07|47.67|0
1720812600000|2024-07-12 19:30:00|50.12|47.72|50.63|48.23|51.33|48.93|50.12|47.72|0
1720812900000|2024-07-12 19:35:00|50.73|48.33|51.61|49.21|51.84|49.44|50.71|48.31|0
1720813200000|2024-07-12 19:40:00|51.58|49.18|52.52|50.12|52.73|50.33|51.58|49.18|0
1720813500000|2024-07-12 19:45:00|52.45|50.05|51.52|49.12|52.86|50.46|50.42|48.02|0
1720813800000|2024-07-12 19:50:00|51.55|49.15|51.32|48.92|52.5|50.1|51.32|48.92|0
1720814100000|2024-07-12 19:55:00|51.57|49.17|52.31|49.91|52.67|50.27|51.55|49.15|0
1720814400000|2024-07-12 20:00:00|51.95|49.55|51.95|49.55|52.13|49.73|51.6|49.2|0
1720814700000|2024-07-12 20:05:00|51.98|49.58|51.9|49.5|51.98|49.58|51.77|49.37|0
1720815000000|2024-07-12 20:10:00|51.93|49.53|51.87|49.47|51.98|49.58|51.82|49.42|0
1721002800000|2024-07-15 00:20:00|50.88|48.48|50.82|48.42|50.88|48.48|50.82|48.42|0
1721003100000|2024-07-15 00:25:00|50.84|48.44|50.75|48.35|50.85|48.45|50.7|48.3|0
1721003400000|2024-07-15 00:30:00|50.72|48.32|50.65|48.25|50.72|48.32|50.65|48.25|0
1721003700000|2024-07-15 00:35:00|50.62|48.22|50.52|48.12|50.65|48.25|50.44|48.04|0
1721004000000|2024-07-15 00:40:00|50.54|48.14|50.59|48.19|50.59|48.19|50.52|48.12|0
1721004300000|2024-07-15 00:45:00|50.57|48.17|50.49|48.09|50.59|48.19|50.47|48.07|0
1721004600000|2024-07-15 00:50:00|50.52|48.12|50.56|48.16|50.57|48.17|50.52|48.12|0
1721004900000|2024-07-15 00:55:00|50.55|48.15|50.54|48.14|50.59|48.19|50.54|48.14|0
1721005200000|2024-07-15 01:00:00|50.51|48.11|50.54|48.14|50.56|48.16|50.49|48.09|0
1721005500000|2024-07-15 01:05:00|50.56|48.16|50.54|48.14|50.59|48.19|50.54|48.14|0
1721005800000|2024-07-15 01:10:00|50.56|48.16|50.54|48.14|50.56|48.16|50.49|48.09|0
1721006100000|2024-07-15 01:15:00|50.55|48.15|50.51|48.11|50.56|48.16|50.48|48.08|0
1721006400000|2024-07-15 01:20:00|50.48|48.08|50.51|48.11|50.53|48.13|50.46|48.06|0
1721006700000|2024-07-15 01:25:00|50.53|48.13|50.61|48.21|50.61|48.21|50.46|48.06|0
1721007000000|2024-07-15 01:30:00|50.58|48.18|50.58|48.18|50.61|48.21|50.53|48.13|0
1721007300000|2024-07-15 01:35:00|50.57|48.17|50.43|48.03|50.58|48.18|50.43|48.03|0
1721007600000|2024-07-15 01:40:00|50.42|48.02|50.5|48.1|50.5|48.1|50.4|48|0
1721007900000|2024-07-15 01:45:00|50.48|48.08|50.49|48.09|50.55|48.15|50.48|48.08|0
1721008200000|2024-07-15 01:50:00|50.5|48.1|50.5|48.1|50.51|48.11|50.48|48.08|0
1721008500000|2024-07-15 01:55:00|50.51|48.11|50.47|48.07|50.55|48.15|50.45|48.05|0
1721008800000|2024-07-15 02:00:00|50.46|48.06|50.42|48.02|50.5|48.1|50.42|48.02|0
1721009100000|2024-07-15 02:05:00|50.44|48.04|50.37|47.97|50.45|48.05|50.35|47.95|0
1721009400000|2024-07-15 02:10:00|50.4|48|50.52|48.12|50.52|48.12|50.37|47.97|0
1721009700000|2024-07-15 02:15:00|50.55|48.15|50.65|48.25|50.67|48.27|50.53|48.13|0
1721010000000|2024-07-15 02:20:00|50.62|48.22|50.59|48.19|50.65|48.25|50.56|48.16|0
1721010300000|2024-07-15 02:25:00|50.58|48.18|50.52|48.12|50.59|48.19|50.49|48.09|0
1721010600000|2024-07-15 02:30:00|50.51|48.11|50.47|48.07|50.54|48.14|50.47|48.07|0
1721010900000|2024-07-15 02:35:00|50.49|48.09|50.49|48.09|50.49|48.09|50.44|48.04|0
1721011200000|2024-07-15 02:40:00|50.5|48.1|50.56|48.16|50.61|48.21|50.49|48.09|0
1721011500000|2024-07-15 02:45:00|50.55|48.15|50.56|48.16|50.56|48.16|50.51|48.11|0
1721011800000|2024-07-15 02:50:00|50.58|48.18|50.54|48.14|50.61|48.21|50.54|48.14|0
1721012100000|2024-07-15 02:55:00|50.51|48.11|50.51|48.11|50.54|48.14|50.49|48.09|0
1721012400000|2024-07-15 03:00:00|50.54|48.14|50.43|48.03|50.56|48.16|50.43|48.03|0
1721012700000|2024-07-15 03:05:00|50.41|48.01|50.41|48.01|50.48|48.08|50.38|47.98|0
1721013000000|2024-07-15 03:10:00|50.38|47.98|50.46|48.06|50.46|48.06|50.36|47.96|0
1721013300000|2024-07-15 03:15:00|50.48|48.08|50.48|48.08|50.51|48.11|50.46|48.06|0
1721013600000|2024-07-15 03:20:00|50.46|48.06|50.4|48|50.51|48.11|50.38|47.98|0
1721013900000|2024-07-15 03:25:00|50.38|47.98|50.38|47.98|50.43|48.03|50.38|47.98|0
1721014200000|2024-07-15 03:30:00|50.37|47.97|50.43|48.03|50.43|48.03|50.35|47.95|0
1721014500000|2024-07-15 03:35:00|50.44|48.04|50.35|47.95|50.45|48.05|50.35|47.95|0
1721014800000|2024-07-15 03:40:00|50.38|47.98|50.4|48|50.4|48|50.35|47.95|0
1721015100000|2024-07-15 03:45:00|50.39|47.99|50.37|47.97|50.4|48|50.37|47.97|0
1721015400000|2024-07-15 03:50:00|50.36|47.96|50.37|47.97|50.37|47.97|50.35|47.95|0
1721015700000|2024-07-15 03:55:00|50.4|48|50.4|48|50.42|48.02|50.37|47.97|0
1721016000000|2024-07-15 04:00:00|50.37|47.97|50.39|47.99|50.39|47.99|50.36|47.96|0
1721016300000|2024-07-15 04:05:00|50.42|48.02|50.37|47.97|50.42|48.02|50.34|47.94|0
1721016600000|2024-07-15 04:10:00|50.38|47.98|50.42|48.02|50.44|48.04|50.37|47.97|0
1721016900000|2024-07-15 04:15:00|50.39|47.99|50.44|48.04|50.44|48.04|50.39|47.99|0
1721017200000|2024-07-15 04:20:00|50.42|48.02|50.39|47.99|50.44|48.04|50.39|47.99|0
1721017500000|2024-07-15 04:25:00|50.42|48.02|50.39|47.99|50.42|48.02|50.39|47.99|0
1721017800000|2024-07-15 04:30:00|50.36|47.96|50.26|47.86|50.39|47.99|50.26|47.86|0
1721018100000|2024-07-15 04:35:00|50.24|47.84|50.29|47.89|50.29|47.89|50.24|47.84|0
1721018400000|2024-07-15 04:40:00|50.31|47.91|50.29|47.89|50.34|47.94|50.26|47.86|0
1721018700000|2024-07-15 04:45:00|50.28|47.88|50.31|47.91|50.33|47.93|50.28|47.88|0
1721019000000|2024-07-15 04:50:00|50.28|47.88|50.23|47.83|50.3|47.9|50.23|47.83|0
1721019300000|2024-07-15 04:55:00|50.22|47.82|50.26|47.86|50.31|47.91|50.21|47.81|0
1721019600000|2024-07-15 05:00:00|50.27|47.87|50.31|47.91|50.31|47.91|50.23|47.83|0
1721019900000|2024-07-15 05:05:00|50.28|47.88|50.25|47.85|50.33|47.93|50.25|47.85|0
1721020200000|2024-07-15 05:10:00|50.24|47.84|50.2|47.8|50.24|47.84|50.15|47.75|0
1721020500000|2024-07-15 05:15:00|50.23|47.83|50.27|47.87|50.28|47.88|50.2|47.8|0
1721020800000|2024-07-15 05:20:00|50.28|47.88|50.18|47.78|50.28|47.88|50.15|47.75|0
1721021100000|2024-07-15 05:25:00|50.19|47.79|50.12|47.72|50.2|47.8|50.12|47.72|0
1721021400000|2024-07-15 05:30:00|50.15|47.75|50.17|47.77|50.17|47.77|50.1|47.7|0
1721021700000|2024-07-15 05:35:00|50.15|47.75|50.07|47.67|50.15|47.75|50.07|47.67|0
1721022000000|2024-07-15 05:40:00|50.05|47.65|49.97|47.57|50.07|47.67|49.95|47.55|0
1721022300000|2024-07-15 05:45:00|50|47.6|49.97|47.57|50|47.6|49.95|47.55|0
1721022600000|2024-07-15 05:50:00|49.98|47.58|49.94|47.54|50|47.6|49.92|47.52|0
1721022900000|2024-07-15 05:55:00|49.92|47.52|49.97|47.57|49.97|47.57|49.92|47.52|0
1721023200000|2024-07-15 06:00:00|49.99|47.59|50.07|47.67|50.12|47.72|49.94|47.54|0
1721023500000|2024-07-15 06:05:00|50.04|47.64|50.07|47.67|50.07|47.67|49.99|47.59|0
1721023800000|2024-07-15 06:10:00|50.04|47.64|49.97|47.57|50.07|47.67|49.92|47.52|0
1721024100000|2024-07-15 06:15:00|49.94|47.54|49.86|47.46|49.99|47.59|49.84|47.44|0
1721024400000|2024-07-15 06:20:00|49.84|47.44|49.96|47.56|49.96|47.56|49.81|47.41|0
1721024700000|2024-07-15 06:25:00|49.98|47.58|49.96|47.56|50.01|47.61|49.93|47.53|0
1721025000000|2024-07-15 06:30:00|49.99|47.59|49.91|47.51|49.99|47.59|49.91|47.51|0
1721025300000|2024-07-15 06:35:00|49.92|47.52|49.88|47.48|49.96|47.56|49.86|47.46|0
1721025600000|2024-07-15 06:40:00|49.91|47.51|49.88|47.48|49.96|47.56|49.88|47.48|0
1721025900000|2024-07-15 06:45:00|49.86|47.46|49.83|47.43|49.88|47.48|49.83|47.43|0
1721026200000|2024-07-15 06:50:00|49.86|47.46|49.83|47.43|49.88|47.48|49.83|47.43|0
1721026500000|2024-07-15 06:55:00|49.84|47.44|49.74|47.34|49.88|47.48|49.74|47.34|0
1721026800000|2024-07-15 07:00:00|49.78|47.38|49.8|47.4|49.88|47.48|49.76|47.36|0
1721027100000|2024-07-15 07:05:00|49.83|47.43|49.88|47.48|49.88|47.48|49.8|47.4|0
1721027400000|2024-07-15 07:10:00|49.87|47.47|49.88|47.48|49.88|47.48|49.78|47.38|0
1721027700000|2024-07-15 07:15:00|49.86|47.46|49.8|47.4|49.88|47.48|49.73|47.33|0
1721028000000|2024-07-15 07:20:00|49.78|47.38|49.73|47.33|49.83|47.43|49.68|47.28|0
1721028300000|2024-07-15 07:25:00|49.71|47.31|49.67|47.27|49.75|47.35|49.63|47.23|0
1721028600000|2024-07-15 07:30:00|49.65|47.25|49.67|47.27|49.72|47.32|49.6|47.2|0
1721028900000|2024-07-15 07:35:00|49.66|47.26|49.5|47.1|49.67|47.27|49.48|47.08|0
1721029200000|2024-07-15 07:40:00|49.48|47.08|49.6|47.2|49.65|47.25|49.47|47.07|0
1721029500000|2024-07-15 07:45:00|49.62|47.22|49.55|47.15|49.62|47.22|49.51|47.11|0
1721029800000|2024-07-15 07:50:00|49.52|47.12|49.59|47.19|49.64|47.24|49.47|47.07|0
1721030100000|2024-07-15 07:55:00|49.57|47.17|49.5|47.1|49.64|47.24|49.5|47.1|0
1721030400000|2024-07-15 08:00:00|49.47|47.07|49.35|46.95|49.47|47.07|49.35|46.95|0
1721030700000|2024-07-15 08:05:00|49.37|46.97|49.22|46.82|49.42|47.02|49.22|46.82|0
1721031000000|2024-07-15 08:10:00|49.2|46.8|49.31|46.91|49.33|46.93|49.17|46.77|0
1721031300000|2024-07-15 08:15:00|49.29|46.89|49.12|46.72|49.32|46.92|49.12|46.72|0
1721031600000|2024-07-15 08:20:00|49.14|46.74|50.2|47.8|50.25|47.85|49.1|46.7|0
1721031900000|2024-07-15 08:25:00|50.17|47.77|50.22|47.82|50.25|47.85|50.16|47.76|0
1721032200000|2024-07-15 08:30:00|50.2|47.8|50.15|47.75|50.22|47.82|50.1|47.7|0
1721032500000|2024-07-15 08:35:00|50.12|47.72|50.09|47.69|50.17|47.77|50.07|47.67|0
1721032800000|2024-07-15 08:40:00|50.12|47.72|50.04|47.64|50.16|47.76|50.04|47.64|0
1721033100000|2024-07-15 08:45:00|50.06|47.66|50.09|47.69|50.12|47.72|50.04|47.64|0
1721033400000|2024-07-15 08:50:00|50.12|47.72|50.14|47.74|50.17|47.77|50.09|47.69|0
1721033700000|2024-07-15 08:55:00|50.15|47.75|50.04|47.64|50.15|47.75|50.02|47.62|0
1721034000000|2024-07-15 09:00:00|50.03|47.63|50.04|47.64|50.09|47.69|50.02|47.62|0
1721034300000|2024-07-15 09:05:00|50.06|47.66|50.01|47.61|50.14|47.74|49.99|47.59|0
1721034600000|2024-07-15 09:10:00|50|47.6|49.99|47.59|50.06|47.66|49.96|47.56|0
1721034900000|2024-07-15 09:15:00|50.01|47.61|49.96|47.56|50.01|47.61|49.94|47.54|0
1721035200000|2024-07-15 09:20:00|49.95|47.55|49.91|47.51|50|47.6|49.91|47.51|0
1721035500000|2024-07-15 09:25:00|49.94|47.54|49.93|47.53|49.94|47.54|49.89|47.49|0
1721035800000|2024-07-15 09:30:00|49.91|47.51|49.91|47.51|49.93|47.53|49.88|47.48|0
1721036100000|2024-07-15 09:35:00|49.88|47.48|49.98|47.58|50.01|47.61|49.88|47.48|0
1721036400000|2024-07-15 09:40:00|49.99|47.59|49.88|47.48|50.03|47.63|49.88|47.48|0
1721036700000|2024-07-15 09:45:00|49.91|47.51|49.98|47.58|50|47.6|49.91|47.51|0
1721037000000|2024-07-15 09:50:00|50|47.6|50.03|47.63|50.03|47.63|49.98|47.58|0
1721037300000|2024-07-15 09:55:00|50|47.6|50.05|47.65|50.05|47.65|50|47.6|0
1721037600000|2024-07-15 10:00:00|50.08|47.68|50.07|47.67|50.27|47.87|50.03|47.63|0
1721037900000|2024-07-15 10:05:00|50.1|47.7|50.07|47.67|50.1|47.7|49.98|47.58|0
1721038200000|2024-07-15 10:10:00|50.05|47.65|50.04|47.64|50.1|47.7|50.02|47.62|0
1721038500000|2024-07-15 10:15:00|50.05|47.65|50.1|47.7|50.1|47.7|50.02|47.62|0
1721038800000|2024-07-15 10:20:00|50.08|47.68|50.02|47.62|50.15|47.75|50.02|47.62|0
1721039100000|2024-07-15 10:25:00|50.04|47.64|50.07|47.67|50.09|47.69|50.02|47.62|0
1721039400000|2024-07-15 10:30:00|50.04|47.64|50.04|47.64|50.07|47.67|50.02|47.62|0
1721039700000|2024-07-15 10:35:00|50.07|47.67|50.07|47.67|50.09|47.69|50.04|47.64|0
1721040000000|2024-07-15 10:40:00|50.04|47.64|50.02|47.62|50.04|47.64|49.97|47.57|0
1721040300000|2024-07-15 10:45:00|50.04|47.64|50.01|47.61|50.04|47.64|49.99|47.59|0
1721040600000|2024-07-15 10:50:00|49.99|47.59|49.99|47.59|50.04|47.64|49.99|47.59|0
1721040900000|2024-07-15 10:55:00|50.01|47.61|49.94|47.54|50.04|47.64|49.94|47.54|0
1721041200000|2024-07-15 11:00:00|49.93|47.53|49.86|47.46|49.94|47.54|49.86|47.46|0
1721041500000|2024-07-15 11:05:00|49.84|47.44|49.89|47.49|49.96|47.56|49.81|47.41|0
1721041800000|2024-07-15 11:10:00|49.86|47.46|49.86|47.46|49.91|47.51|49.76|47.36|0
1721042100000|2024-07-15 11:15:00|49.89|47.49|49.76|47.36|49.89|47.49|49.71|47.31|0
1721042400000|2024-07-15 11:20:00|49.79|47.39|49.81|47.41|49.83|47.43|49.71|47.31|0
1721042700000|2024-07-15 11:25:00|49.74|47.34|49.97|47.57|49.98|47.58|49.59|47.19|0
1721043000000|2024-07-15 11:30:00|49.98|47.58|49.56|47.16|49.98|47.58|49.36|46.96|0
1721043300000|2024-07-15 11:35:00|49.54|47.14|49.85|47.45|49.85|47.45|49.54|47.14|0
1721043600000|2024-07-15 11:40:00|49.88|47.48|49.93|47.53|50.08|47.68|49.85|47.45|0
1721043900000|2024-07-15 11:45:00|49.95|47.55|49.78|47.38|49.98|47.58|49.73|47.33|0
1721044200000|2024-07-15 11:50:00|49.79|47.39|49.85|47.45|49.95|47.55|49.75|47.35|0
1721044500000|2024-07-15 11:55:00|49.87|47.47|50.01|47.61|50.02|47.62|49.87|47.47|0
1721044800000|2024-07-15 12:00:00|50|47.6|50.12|47.72|50.39|47.99|49.95|47.55|0
1721045100000|2024-07-15 12:05:00|50.09|47.69|50.04|47.64|50.17|47.77|49.95|47.55|0
1721045400000|2024-07-15 12:10:00|50.02|47.62|49.77|47.37|50.02|47.62|49.75|47.35|0
1721045700000|2024-07-15 12:15:00|49.76|47.36|49.94|47.54|49.94|47.54|49.75|47.35|0
1721046000000|2024-07-15 12:20:00|49.92|47.52|49.89|47.49|49.94|47.54|49.79|47.39|0
1721046300000|2024-07-15 12:25:00|49.87|47.47|49.9|47.5|49.99|47.59|49.82|47.42|0
1721046600000|2024-07-15 12:30:00|49.92|47.52|49.94|47.54|50.04|47.64|49.74|47.34|0
1721046900000|2024-07-15 12:35:00|49.91|47.51|50.11|47.71|50.14|47.74|49.84|47.44|0
1721047200000|2024-07-15 12:40:00|50.14|47.74|50.11|47.71|50.28|47.88|50.06|47.66|0
1721047500000|2024-07-15 12:45:00|50.09|47.69|49.52|47.12|50.18|47.78|49.33|46.93|0
1721047800000|2024-07-15 12:50:00|49.5|47.1|49.3|46.9|49.51|47.11|49.25|46.85|0
1721048100000|2024-07-15 12:55:00|49.32|46.92|49.37|46.97|49.46|47.06|49.31|46.91|0
1721048400000|2024-07-15 13:00:00|49.42|47.02|49.15|46.75|49.45|47.05|49.1|46.7|0
1721048700000|2024-07-15 13:05:00|49.17|46.77|49.27|46.87|49.27|46.87|49.08|46.68|0
1721049000000|2024-07-15 13:10:00|49.25|46.85|49.37|46.97|49.42|47.02|49.2|46.8|0
1721049300000|2024-07-15 13:15:00|49.34|46.94|49.29|46.89|49.39|46.99|49.24|46.84|0
1721049600000|2024-07-15 13:20:00|49.27|46.87|49.12|46.72|49.29|46.89|49.12|46.72|0
1721049900000|2024-07-15 13:25:00|49.15|46.75|49|46.6|49.19|46.79|48.93|46.53|0
1721050200000|2024-07-15 13:30:00|48.85|46.45|49.72|47.32|49.78|47.38|48.8|46.4|0
1721050500000|2024-07-15 13:35:00|49.71|47.31|49.31|46.91|49.93|47.53|49.31|46.91|0
1721050800000|2024-07-15 13:40:00|49.22|46.82|50.1|47.7|50.12|47.72|49.17|46.77|0
1721051100000|2024-07-15 13:45:00|50.07|47.67|50.05|47.65|50.57|48.17|49.75|47.35|0
1721051400000|2024-07-15 13:50:00|50.12|47.72|49.95|47.55|50.52|48.12|49.78|47.38|0
1721051700000|2024-07-15 13:55:00|50.02|47.62|50.11|47.71|50.34|47.94|49.92|47.52|0
1721052000000|2024-07-15 14:00:00|50.02|47.62|49.5|47.1|50.05|47.65|49.5|47.1|0
1721052300000|2024-07-15 14:05:00|49.48|47.08|49.36|46.96|49.69|47.29|49.23|46.83|0
1721052600000|2024-07-15 14:10:00|49.33|46.93|49.53|47.13|49.72|47.32|49.28|46.88|0
1721052900000|2024-07-15 14:15:00|49.5|47.1|49.43|47.03|49.59|47.19|49.3|46.9|0
1721053200000|2024-07-15 14:20:00|49.47|47.07|49.32|46.92|49.5|47.1|49.25|46.85|0
1721053500000|2024-07-15 14:25:00|49.33|46.93|49.24|46.84|49.42|47.02|49.2|46.8|0
1721053800000|2024-07-15 14:30:00|49.25|46.85|49.23|46.83|50.15|47.75|48.91|46.51|0
1721054100000|2024-07-15 14:35:00|49.2|46.8|49.25|46.85|49.25|46.85|48.98|46.58|0
1721054400000|2024-07-15 14:40:00|49.22|46.82|49|46.6|49.22|46.82|48.98|46.58|0
1721054700000|2024-07-15 14:45:00|49.03|46.63|49|46.6|49.15|46.75|48.98|46.58|0
1721055000000|2024-07-15 14:50:00|48.98|46.58|48.69|46.29|49.03|46.63|48.69|46.29|0
1721055300000|2024-07-15 14:55:00|48.71|46.31|48.59|46.19|48.71|46.31|48.47|46.07|0
1721055600000|2024-07-15 15:00:00|48.54|46.14|48.16|45.76|48.59|46.19|48.14|45.74|0
1721055900000|2024-07-15 15:05:00|48.14|45.74|48.97|46.57|48.99|46.59|48.06|45.66|0
1721056200000|2024-07-15 15:10:00|48.94|46.54|48.51|46.11|48.94|46.54|48.46|46.06|0
1721056500000|2024-07-15 15:15:00|48.49|46.09|48.76|46.36|48.85|46.45|48.39|45.99|0
1721056800000|2024-07-15 15:20:00|48.74|46.34|48.64|46.24|48.76|46.36|48.57|46.17|0
1721057100000|2024-07-15 15:25:00|48.66|46.26|50.01|47.61|50.04|47.64|48.64|46.24|0
1721057400000|2024-07-15 15:30:00|50.04|47.64|49.63|47.23|50.23|47.83|48.81|46.41|0
1721057700000|2024-07-15 15:35:00|49.71|47.31|49|46.6|49.71|47.31|48.95|46.55|0
1721058000000|2024-07-15 15:40:00|48.98|46.58|48.93|46.53|49.37|46.97|48.53|46.13|0
1721058300000|2024-07-15 15:45:00|48.84|46.44|49.03|46.63|49.39|46.99|48.84|46.44|0
1721058600000|2024-07-15 15:50:00|48.98|46.58|48.71|46.31|49.03|46.63|48.49|46.09|0
1721058900000|2024-07-15 15:55:00|48.73|46.33|48.42|46.02|48.78|46.38|48.34|45.94|0
1721059200000|2024-07-15 16:00:00|48.46|46.06|48.82|46.42|48.85|46.45|48.42|46.02|0
1721059500000|2024-07-15 16:05:00|48.85|46.45|49.06|46.66|49.16|46.76|48.85|46.45|0
1721059800000|2024-07-15 16:10:00|49.04|46.64|49.4|47|49.5|47.1|49.02|46.62|0
1721060100000|2024-07-15 16:15:00|49.5|47.1|49.72|47.32|49.72|47.32|49.4|47|0
1721060400000|2024-07-15 16:20:00|49.74|47.34|49.23|46.83|49.94|47.54|49.16|46.76|0
1721060700000|2024-07-15 16:25:00|49.21|46.81|49.36|46.96|49.47|47.07|48.58|46.18|0
1721061000000|2024-07-15 16:30:00|49.43|47.03|49.6|47.2|49.73|47.33|49.41|47.01|0
1721061300000|2024-07-15 16:35:00|49.58|47.18|49.58|47.18|49.7|47.3|49.38|46.98|0
1721061600000|2024-07-15 16:40:00|49.6|47.2|49.63|47.23|49.75|47.35|49.14|46.74|0
1721061900000|2024-07-15 16:45:00|49.58|47.18|49.8|47.4|49.99|47.59|49.58|47.18|0
1721062200000|2024-07-15 16:50:00|49.82|47.42|49.84|47.44|49.99|47.59|49.72|47.32|0
1721062500000|2024-07-15 16:55:00|49.87|47.47|49.67|47.27|49.89|47.49|49.45|47.05|0
1721062800000|2024-07-15 17:00:00|49.65|47.25|50.44|48.04|50.83|48.43|49.65|47.25|0
1721063100000|2024-07-15 17:05:00|50.46|48.06|49.96|47.56|50.51|48.11|49.87|47.47|0
1721063400000|2024-07-15 17:10:00|49.94|47.54|50.23|47.83|50.46|48.06|49.91|47.51|0
1721063700000|2024-07-15 17:15:00|50.26|47.86|50.13|47.73|50.63|48.23|50.12|47.72|0
1721064000000|2024-07-15 17:20:00|50.18|47.78|49.76|47.36|50.31|47.91|49.76|47.36|0
1721064300000|2024-07-15 17:25:00|49.74|47.34|50.55|48.15|50.7|48.3|49.74|47.34|0
1721064600000|2024-07-15 17:30:00|50.73|48.33|51.33|48.93|51.46|49.06|50.58|48.18|0
1721064900000|2024-07-15 17:35:00|51.38|48.98|51.15|48.75|51.38|48.98|50.95|48.55|0
1721065200000|2024-07-15 17:40:00|51.13|48.73|51.1|48.7|51.15|48.75|50.92|48.52|0
1721065500000|2024-07-15 17:45:00|51.13|48.73|51.2|48.8|51.43|49.03|51.02|48.62|0
1721065800000|2024-07-15 17:50:00|51.15|48.75|51.02|48.62|51.15|48.75|50.7|48.3|0
1721066100000|2024-07-15 17:55:00|51|48.6|51.17|48.77|51.27|48.87|50.91|48.51|0
1721066400000|2024-07-15 18:00:00|51.12|48.72|50.99|48.59|51.37|48.97|50.97|48.57|0
1721066700000|2024-07-15 18:05:00|51.02|48.62|51.17|48.77|51.37|48.97|49.94|47.54|0
1721067000000|2024-07-15 18:10:00|51.2|48.8|51.42|49.02|51.6|49.2|51.02|48.62|0
1721067300000|2024-07-15 18:15:00|51.45|49.05|51.45|49.05|51.57|49.17|51.27|48.87|0
1721067600000|2024-07-15 18:20:00|51.42|49.02|50.79|48.39|51.42|49.02|50.64|48.24|0
1721067900000|2024-07-15 18:25:00|50.77|48.37|50.54|48.14|50.89|48.49|50.49|48.09|0
1721068200000|2024-07-15 18:30:00|50.57|48.17|49.97|47.57|50.64|48.24|49.87|47.47|0
1721068500000|2024-07-15 18:35:00|50|47.6|50.41|48.01|50.64|48.24|49.92|47.52|0
1721068800000|2024-07-15 18:40:00|50.39|47.99|50.49|48.09|50.69|48.29|50.31|47.91|0
1721069100000|2024-07-15 18:45:00|50.51|48.11|50.34|47.94|50.62|48.22|50.19|47.79|0
1721069400000|2024-07-15 18:50:00|50.39|47.99|50.75|48.35|51.12|48.72|50.26|47.86|0
1721069700000|2024-07-15 18:55:00|50.8|48.4|50.41|48.01|50.85|48.45|50.35|47.95|0
1721070000000|2024-07-15 19:00:00|50.37|47.97|50.52|48.12|50.67|48.27|50.35|47.95|0
1721070300000|2024-07-15 19:05:00|50.62|48.22|50.44|48.04|50.72|48.32|50.27|47.87|0
1721070600000|2024-07-15 19:10:00|50.47|48.07|50.37|47.97|50.52|48.12|50.32|47.92|0
1721070900000|2024-07-15 19:15:00|50.34|47.94|50.1|47.7|50.47|48.07|50.1|47.7|0
1721071200000|2024-07-15 19:20:00|50.15|47.75|50.12|47.72|50.47|48.07|50.12|47.72|0
1721071500000|2024-07-15 19:25:00|50.19|47.79|50.56|48.16|50.61|48.21|50.19|47.79|0
1721071800000|2024-07-15 19:30:00|50.54|48.14|50.41|48.01|50.64|48.24|50.34|47.94|0
1721072100000|2024-07-15 19:35:00|50.46|48.06|51.24|48.84|51.36|48.96|50.44|48.04|0
1721072400000|2024-07-15 19:40:00|51.34|48.94|51.84|49.44|51.92|49.52|51.11|48.71|0
1721072700000|2024-07-15 19:45:00|51.79|49.39|51.46|49.06|52.38|49.98|50.82|48.42|0
1721073000000|2024-07-15 19:50:00|51.44|49.04|51.13|48.73|52.36|49.96|51.08|48.68|0
1721073300000|2024-07-15 19:55:00|51.06|48.66|51.16|48.76|51.57|49.17|50.78|48.38|0
1721073600000|2024-07-15 20:00:00|51.26|48.86|51.31|48.91|51.34|48.94|50.96|48.56|0
1721073900000|2024-07-15 20:05:00|51.34|48.94|51.34|48.94|51.49|49.09|51.26|48.86|0
1721074200000|2024-07-15 20:10:00|51.36|48.96|51.19|48.79|51.39|48.99|51.16|48.76|0
1721074500000|2024-07-15 20:15:00|51.24|48.84|51.16|48.76|51.24|48.84|51.15|48.75|0
1721074800000|2024-07-15 20:20:00|51.18|48.78|51.16|48.76|51.23|48.83|51.13|48.73|0
1721075100000|2024-07-15 20:25:00|51.13|48.73|51.03|48.63|51.16|48.76|51.01|48.61|0
1721075400000|2024-07-15 20:30:00|51.01|48.61|50.83|48.43|51.06|48.66|50.78|48.38|0
1721075700000|2024-07-15 20:35:00|50.84|48.44|50.93|48.53|50.93|48.53|50.83|48.43|0
1721076000000|2024-07-15 20:40:00|50.9|48.5|50.95|48.55|51|48.6|50.9|48.5|0
1721076300000|2024-07-15 20:45:00|50.98|48.58|50.98|48.58|51.05|48.65|50.95|48.55|0
1721076600000|2024-07-15 20:50:00|51|48.6|50.93|48.53|51|48.6|50.93|48.53|0
1721076900000|2024-07-15 20:55:00|50.9|48.5|50.89|48.49|50.9|48.5|50.83|48.43|0
1721077200000|2024-07-15 21:00:00|50.93|48.53|50.86|48.46|50.93|48.53|50.86|48.46|0
1721077500000|2024-07-15 21:05:00|50.88|48.48|50.84|48.44|50.88|48.48|50.84|48.44|0
1721077800000|2024-07-15 21:10:00|50.86|48.46|50.87|48.47|50.88|48.48|50.84|48.44|0
1721078100000|2024-07-15 21:15:00|50.86|48.46|50.88|48.48|50.89|48.49|50.86|48.46|0
1721078400000|2024-07-15 21:20:00|50.86|48.46|50.83|48.43|50.86|48.46|50.82|48.42|0
1721078700000|2024-07-15 21:25:00|50.85|48.45|50.86|48.46|50.86|48.46|50.85|48.45|0
1721079000000|2024-07-15 21:30:00|50.84|48.44|50.82|48.42|50.84|48.44|50.82|48.42|0
1721079300000|2024-07-15 21:35:00|50.81|48.41|50.8|48.4|50.81|48.41|50.8|48.4|0
1721079600000|2024-07-15 21:40:00|50.81|48.41|50.8|48.4|50.81|48.41|50.78|48.38|0
1721079900000|2024-07-15 21:45:00|50.79|48.39|50.8|48.4|50.82|48.42|50.79|48.39|0
1721080200000|2024-07-15 21:50:00|50.82|48.42|50.82|48.42|50.85|48.45|50.81|48.41|0
1721080500000|2024-07-15 21:55:00|50.83|48.43|50.8|48.4|50.87|48.47|50.8|48.4|0
1721080800000|2024-07-15 22:00:00|50.72|48.32|50.57|48.17|50.76|48.36|50.54|48.14|0
1721081100000|2024-07-15 22:05:00|50.59|48.19|50.51|48.11|50.59|48.19|50.49|48.09|0
1721081400000|2024-07-15 22:10:00|50.49|48.09|50.46|48.06|50.51|48.11|50.43|48.03|0
1721081700000|2024-07-15 22:15:00|50.43|48.03|50.36|47.96|50.46|48.06|50.36|47.96|0
1721082000000|2024-07-15 22:20:00|50.37|47.97|50.26|47.86|50.38|47.98|50.26|47.86|0
1721082300000|2024-07-15 22:25:00|50.28|47.88|50.26|47.86|50.31|47.91|50.23|47.83|0
1721082600000|2024-07-15 22:30:00|50.28|47.88|50.38|47.98|50.53|48.13|50.27|47.87|0
1721082900000|2024-07-15 22:35:00|50.4|48|50.5|48.1|50.5|48.1|50.36|47.96|0
1721083200000|2024-07-15 22:40:00|50.52|48.12|50.48|48.08|50.53|48.13|50.43|48.03|0
1721083500000|2024-07-15 22:45:00|50.46|48.06|50.43|48.03|50.48|48.08|50.4|48|0
1721083800000|2024-07-15 22:50:00|50.44|48.04|50.42|48.02|50.47|48.07|50.42|48.02|0
1721084100000|2024-07-15 22:55:00|50.45|48.05|50.45|48.05|50.5|48.1|50.45|48.05|0
1721084400000|2024-07-15 23:00:00|50.42|48.02|50.47|48.07|50.49|48.09|50.42|48.02|0
1721084700000|2024-07-15 23:05:00|50.46|48.06|50.4|48|50.47|48.07|50.37|47.97|0
1721085000000|2024-07-15 23:10:00|50.37|47.97|50.35|47.95|50.4|48|50.35|47.95|0
1721085300000|2024-07-15 23:15:00|50.36|47.96|50.37|47.97|50.37|47.97|50.35|47.95|0
1721085600000|2024-07-15 23:20:00|50.39|47.99|50.39|47.99|50.42|48.02|50.37|47.97|0
1721085900000|2024-07-15 23:25:00|50.37|47.97|50.37|47.97|50.39|47.99|50.37|47.97|0
1721086200000|2024-07-15 23:30:00|50.36|47.96|50.34|47.94|50.38|47.98|50.32|47.92|0
1721086500000|2024-07-15 23:35:00|50.32|47.92|50.32|47.92|50.34|47.94|50.32|47.92|0
1721086800000|2024-07-15 23:40:00|50.31|47.91|50.29|47.89|50.34|47.94|50.29|47.89|0
1721087100000|2024-07-15 23:45:00|50.3|47.9|50.34|47.94|50.36|47.96|50.29|47.89|0
1721087400000|2024-07-15 23:50:00|50.39|47.99|50.44|48.04|50.44|48.04|50.39|47.99|0
1721087700000|2024-07-15 23:55:00|50.41|48.01|50.46|48.06|50.46|48.06|50.39|47.99|0
1721088000000|2024-07-16 00:00:00|50.43|48.03|50.53|48.13|50.53|48.13|50.41|48.01|0
1721088300000|2024-07-16 00:05:00|50.51|48.11|50.53|48.13|50.56|48.16|50.51|48.11|0
1721088600000|2024-07-16 00:10:00|50.52|48.12|50.43|48.03|50.52|48.12|50.41|48.01|0
1721088900000|2024-07-16 00:15:00|50.46|48.06|50.45|48.05|50.46|48.06|50.38|47.98|0
1721089200000|2024-07-16 00:20:00|50.48|48.08|50.45|48.05|50.5|48.1|50.4|48|0
1721089500000|2024-07-16 00:25:00|50.48|48.08|50.48|48.08|50.48|48.08|50.45|48.05|0
1721089800000|2024-07-16 00:30:00|50.49|48.09|50.5|48.1|50.51|48.11|50.45|48.05|0
1721090100000|2024-07-16 00:35:00|50.52|48.12|51.37|48.97|51.49|49.09|50.52|48.12|0
1721090400000|2024-07-16 00:40:00|51.35|48.95|51.37|48.97|51.37|48.97|51.32|48.92|0
1721090700000|2024-07-16 00:45:00|51.39|48.99|51.24|48.84|51.39|48.99|51.24|48.84|0
1721091000000|2024-07-16 00:50:00|51.19|48.79|51.27|48.87|51.27|48.87|51.19|48.79|0
1721091300000|2024-07-16 00:55:00|51.25|48.85|51.27|48.87|51.29|48.89|51.24|48.84|0
1721091600000|2024-07-16 01:00:00|51.22|48.82|51.21|48.81|51.24|48.84|51.17|48.77|0
1721091900000|2024-07-16 01:05:00|51.24|48.84|51.11|48.71|51.26|48.86|51.11|48.71|0
1721092200000|2024-07-16 01:10:00|51.14|48.74|51.24|48.84|51.24|48.84|51.13|48.73|0
1721092500000|2024-07-16 01:15:00|51.26|48.86|51.3|48.9|51.41|49.01|51.21|48.81|0
1721092800000|2024-07-16 01:20:00|51.29|48.89|51.23|48.83|51.34|48.94|51.21|48.81|0
1721093100000|2024-07-16 01:25:00|51.25|48.85|51.31|48.91|51.31|48.91|51.21|48.81|0
1721093400000|2024-07-16 01:30:00|51.28|48.88|51.23|48.83|51.3|48.9|51.18|48.78|0
1721093700000|2024-07-16 01:35:00|51.21|48.81|51.26|48.86|51.26|48.86|51.17|48.77|0
1721094000000|2024-07-16 01:40:00|51.23|48.83|51.25|48.85|51.31|48.91|51.21|48.81|0
1721094300000|2024-07-16 01:45:00|51.23|48.83|51.25|48.85|51.3|48.9|51.23|48.83|0
1721094600000|2024-07-16 01:50:00|51.23|48.83|51.25|48.85|51.28|48.88|51.23|48.83|0
1721094900000|2024-07-16 01:55:00|51.28|48.88|51.23|48.83|51.3|48.9|51.23|48.83|0
1721095200000|2024-07-16 02:00:00|51.2|48.8|51.13|48.73|51.2|48.8|51.1|48.7|0
1721095500000|2024-07-16 02:05:00|51.1|48.7|51.05|48.65|51.1|48.7|51.05|48.65|0
1721095800000|2024-07-16 02:10:00|51.07|48.67|51.02|48.62|51.12|48.72|51.02|48.62|0
1721096100000|2024-07-16 02:15:00|51.04|48.64|51.12|48.72|51.15|48.75|51.02|48.62|0
1721096400000|2024-07-16 02:20:00|51.13|48.73|51.07|48.67|51.15|48.75|51.07|48.67|0
1721096700000|2024-07-16 02:25:00|51.05|48.65|50.99|48.59|51.07|48.67|50.99|48.59|0
1721097000000|2024-07-16 02:30:00|51.02|48.62|51.07|48.67|51.07|48.67|50.99|48.59|0
1721097300000|2024-07-16 02:35:00|51.06|48.66|51.04|48.64|51.09|48.69|51.02|48.62|0
1721097600000|2024-07-16 02:40:00|51.07|48.67|51.04|48.64|51.07|48.67|51.04|48.64|0
1721097900000|2024-07-16 02:45:00|51.03|48.63|50.99|48.59|51.03|48.63|50.99|48.59|0
1721098200000|2024-07-16 02:50:00|50.96|48.56|50.99|48.59|50.99|48.59|50.96|48.56|0
1721098500000|2024-07-16 02:55:00|50.96|48.56|50.94|48.54|50.96|48.56|50.93|48.53|0
1721098800000|2024-07-16 03:00:00|50.96|48.56|50.99|48.59|51.04|48.64|50.96|48.56|0
1721099100000|2024-07-16 03:05:00|51.01|48.61|51.08|48.68|51.08|48.68|51.01|48.61|0
1721099400000|2024-07-16 03:10:00|51.07|48.67|51.01|48.61|51.11|48.71|51.01|48.61|0
1721099700000|2024-07-16 03:15:00|51.03|48.63|50.96|48.56|51.03|48.63|50.96|48.56|0
1721100000000|2024-07-16 03:20:00|50.93|48.53|50.88|48.48|50.96|48.56|50.88|48.48|0
1721100300000|2024-07-16 03:25:00|50.86|48.46|50.88|48.48|50.91|48.51|50.86|48.46|0
1721100600000|2024-07-16 03:30:00|50.89|48.49|50.95|48.55|50.95|48.55|50.88|48.48|0
1721100900000|2024-07-16 03:35:00|50.93|48.53|50.9|48.5|50.93|48.53|50.9|48.5|0
1721101200000|2024-07-16 03:40:00|50.89|48.49|50.98|48.58|50.98|48.58|50.89|48.49|0
1721101500000|2024-07-16 03:45:00|50.95|48.55|50.98|48.58|51.03|48.63|50.93|48.53|0
1721101800000|2024-07-16 03:50:00|50.96|48.56|50.95|48.55|50.98|48.58|50.9|48.5|0
1721102100000|2024-07-16 03:55:00|50.96|48.56|51.02|48.62|51.02|48.62|50.95|48.55|0
1721102400000|2024-07-16 04:00:00|51.01|48.61|51.02|48.62|51.02|48.62|50.97|48.57|0
1721102700000|2024-07-16 04:05:00|51|48.6|51.02|48.62|51.02|48.62|51|48.6|0
1721103000000|2024-07-16 04:10:00|51|48.6|51.85|49.45|51.88|49.48|50.94|48.54|0
1721103300000|2024-07-16 04:15:00|51.88|49.48|51.93|49.53|51.93|49.53|51.88|49.48|0
1721103600000|2024-07-16 04:20:00|51.9|49.5|51.95|49.55|51.97|49.57|51.9|49.5|0
1721103900000|2024-07-16 04:25:00|51.93|49.53|52|49.6|52|49.6|51.93|49.53|0
1721104200000|2024-07-16 04:30:00|52.03|49.63|51.98|49.58|52.03|49.63|51.98|49.58|0
1721104500000|2024-07-16 04:35:00|51.99|49.59|51.95|49.55|52|49.6|51.95|49.55|0
1721104800000|2024-07-16 04:40:00|51.92|49.52|51.97|49.57|51.97|49.57|51.92|49.52|0
1721105100000|2024-07-16 04:45:00|52|49.6|51.95|49.55|52|49.6|51.92|49.52|0
1721105400000|2024-07-16 04:50:00|51.92|49.52|51.92|49.52|51.95|49.55|51.92|49.52|0
1721105700000|2024-07-16 04:55:00|51.91|49.51|51.94|49.54|51.94|49.54|51.89|49.49|0
1721106000000|2024-07-16 05:00:00|51.92|49.52|51.89|49.49|51.97|49.57|51.89|49.49|0
1721106300000|2024-07-16 05:05:00|51.91|49.51|51.92|49.52|51.94|49.54|51.89|49.49|0
1721106600000|2024-07-16 05:10:00|51.89|49.49|51.92|49.52|51.92|49.52|51.87|49.47|0
1721106900000|2024-07-16 05:15:00|51.89|49.49|51.9|49.5|51.91|49.51|51.89|49.49|0
1721107200000|2024-07-16 05:20:00|51.91|49.51|51.91|49.51|51.91|49.51|51.86|49.46|0
1721107500000|2024-07-16 05:25:00|51.89|49.49|51.86|49.46|51.91|49.51|51.86|49.46|0
1721107800000|2024-07-16 05:30:00|51.81|49.41|51.78|49.38|51.84|49.44|51.76|49.36|0
1721108100000|2024-07-16 05:35:00|51.8|49.4|51.91|49.51|51.96|49.56|51.76|49.36|0
1721108400000|2024-07-16 05:40:00|51.88|49.48|51.76|49.36|51.88|49.48|51.76|49.36|0
1721108700000|2024-07-16 05:45:00|51.78|49.38|51.78|49.38|51.8|49.4|51.73|49.33|0
1721109000000|2024-07-16 05:50:00|51.79|49.39|51.91|49.51|51.96|49.56|51.79|49.39|0
1721109300000|2024-07-16 05:55:00|51.93|49.53|51.83|49.43|51.98|49.58|51.83|49.43|0
1721109600000|2024-07-16 06:00:00|51.85|49.45|52.03|49.63|52.11|49.71|51.85|49.45|0
1721109900000|2024-07-16 06:05:00|52.05|49.65|52.21|49.81|52.23|49.83|52.05|49.65|0
1721110200000|2024-07-16 06:10:00|52.18|49.78|52.23|49.83|52.23|49.83|52.15|49.75|0
1721110500000|2024-07-16 06:15:00|52.25|49.85|52.23|49.83|52.3|49.9|52.2|49.8|0
1721110800000|2024-07-16 06:20:00|52.2|49.8|52.2|49.8|52.3|49.9|52.2|49.8|0
1721111100000|2024-07-16 06:25:00|52.23|49.83|52.33|49.93|53.04|50.64|52.2|49.8|0
1721111400000|2024-07-16 06:30:00|52.3|49.9|52.35|49.95|52.38|49.98|52.3|49.9|0
1721111700000|2024-07-16 06:35:00|52.36|49.96|52.32|49.92|52.4|50|52.32|49.92|0
1721112000000|2024-07-16 06:40:00|52.35|49.95|52.53|50.13|52.55|50.15|52.35|49.95|0
1721112300000|2024-07-16 06:45:00|52.5|50.1|52.47|50.07|52.53|50.13|52.42|50.02|0
1721112600000|2024-07-16 06:50:00|52.45|50.05|52.52|50.12|52.54|50.14|52.37|49.97|0
1721112900000|2024-07-16 06:55:00|52.51|50.11|52.47|50.07|52.55|50.15|52.47|50.07|0
1721113200000|2024-07-16 07:00:00|52.45|50.05|52.78|50.38|52.88|50.48|52.45|50.05|0
1721113500000|2024-07-16 07:05:00|52.8|50.4|53.04|50.64|53.06|50.66|52.75|50.35|0
1721113800000|2024-07-16 07:10:00|53.01|50.61|53.24|50.84|53.29|50.89|52.95|50.55|0
1721114100000|2024-07-16 07:15:00|53.21|50.81|53.03|50.63|53.24|50.84|52.98|50.58|0
1721114400000|2024-07-16 07:20:00|52.95|50.55|52.82|50.42|53.03|50.63|52.82|50.42|0
1721114700000|2024-07-16 07:25:00|52.81|50.41|52.72|50.32|52.82|50.42|52.67|50.27|0
1721115000000|2024-07-16 07:30:00|52.69|50.29|52.87|50.47|52.92|50.52|52.69|50.29|0
1721115300000|2024-07-16 07:35:00|52.9|50.5|52.84|50.44|53.03|50.63|52.77|50.37|0
1721115600000|2024-07-16 07:40:00|52.83|50.43|52.97|50.57|53|50.6|52.79|50.39|0
1721115900000|2024-07-16 07:45:00|52.95|50.55|52.97|50.57|53|50.6|52.87|50.47|0
1721116200000|2024-07-16 07:50:00|53|50.6|53.05|50.65|53.07|50.67|52.97|50.57|0
1721116500000|2024-07-16 07:55:00|53.03|50.63|53.2|50.8|53.25|50.85|52.94|50.54|0
1721116800000|2024-07-16 08:00:00|53.21|50.81|53.74|51.34|53.79|51.39|53.15|50.75|0
1721117100000|2024-07-16 08:05:00|53.71|51.31|53.92|51.52|53.95|51.55|53.71|51.31|0
1721117400000|2024-07-16 08:10:00|53.95|51.55|53.79|51.39|54|51.6|53.71|51.31|0
1721117700000|2024-07-16 08:15:00|53.76|51.36|53.82|51.42|53.89|51.49|53.75|51.35|0
1721118000000|2024-07-16 08:20:00|53.79|51.39|53.3|50.9|53.79|51.39|53.22|50.82|0
1721118300000|2024-07-16 08:25:00|53.27|50.87|53.46|51.06|53.5|51.1|53.27|50.87|0
1721118600000|2024-07-16 08:30:00|53.45|51.05|53.42|51.02|53.55|51.15|53.32|50.92|0
1721118900000|2024-07-16 08:35:00|53.44|51.04|53.42|51.02|53.47|51.07|53.31|50.91|0
1721119200000|2024-07-16 08:40:00|53.43|51.03|53.24|50.84|53.43|51.03|53.24|50.84|0
1721119500000|2024-07-16 08:45:00|53.27|50.87|53.38|50.98|53.45|51.05|53.24|50.84|0
1721119800000|2024-07-16 08:50:00|53.39|50.99|52.98|50.58|53.39|50.99|52.9|50.5|0
1721120100000|2024-07-16 08:55:00|52.95|50.55|52.75|50.35|52.97|50.57|52.65|50.25|0
1721120400000|2024-07-16 09:00:00|52.7|50.3|52.65|50.25|52.72|50.32|52.57|50.17|0
1721120700000|2024-07-16 09:05:00|52.7|50.3|52.95|50.55|52.95|50.55|52.7|50.3|0
1721121000000|2024-07-16 09:10:00|52.93|50.53|52.72|50.32|52.93|50.53|52.67|50.27|0
1721121300000|2024-07-16 09:15:00|52.71|50.31|52.64|50.24|52.72|50.32|52.54|50.14|0
1721121600000|2024-07-16 09:20:00|52.67|50.27|52.24|49.84|52.69|50.29|52.21|49.81|0
1721121900000|2024-07-16 09:25:00|52.22|49.82|52.27|49.87|52.3|49.9|52.2|49.8|0
1721122200000|2024-07-16 09:30:00|52.3|49.9|52.37|49.97|52.48|50.08|52.3|49.9|0
1721122500000|2024-07-16 09:35:00|52.39|49.99|52.58|50.18|52.58|50.18|52.39|49.99|0
1721122800000|2024-07-16 09:40:00|52.55|50.15|52.45|50.05|52.58|50.18|52.42|50.02|0
1721123100000|2024-07-16 09:45:00|52.43|50.03|52.27|49.87|52.45|50.05|52.27|49.87|0
1721123400000|2024-07-16 09:50:00|52.29|49.89|52.24|49.84|52.29|49.89|52.19|49.79|0
1721123700000|2024-07-16 09:55:00|52.22|49.82|52.19|49.79|52.37|49.97|52.16|49.76|0
1721124000000|2024-07-16 10:00:00|52.16|49.76|52.11|49.71|52.2|49.8|52.04|49.64|0
1721124300000|2024-07-16 10:05:00|52.09|49.69|52.05|49.65|52.19|49.79|52.01|49.61|0
1721124600000|2024-07-16 10:10:00|52.04|49.64|52.01|49.61|52.09|49.69|51.95|49.55|0
1721124900000|2024-07-16 10:15:00|52.02|49.62|51.93|49.53|52.06|49.66|51.91|49.51|0
1721125200000|2024-07-16 10:20:00|51.91|49.51|51.83|49.43|51.93|49.53|51.8|49.4|0
1721125500000|2024-07-16 10:25:00|51.8|49.4|51.78|49.38|51.83|49.43|51.74|49.34|0
1721125800000|2024-07-16 10:30:00|51.77|49.37|51.68|49.28|51.8|49.4|51.63|49.23|0
1721126100000|2024-07-16 10:35:00|51.7|49.3|51.8|49.4|51.83|49.43|51.7|49.3|0
1721126400000|2024-07-16 10:40:00|51.83|49.43|51.72|49.32|51.83|49.43|51.67|49.27|0
1721126700000|2024-07-16 10:45:00|51.7|49.3|51.72|49.32|51.72|49.32|51.62|49.22|0
1721127000000|2024-07-16 10:50:00|51.74|49.34|51.77|49.37|51.82|49.42|51.74|49.34|0
1721127300000|2024-07-16 10:55:00|51.8|49.4|51.9|49.5|51.95|49.55|51.77|49.37|0
1721127600000|2024-07-16 11:00:00|51.82|49.42|52.01|49.61|52.2|49.8|51.74|49.34|0
1721127900000|2024-07-16 11:05:00|52.03|49.63|52.08|49.68|52.12|49.72|52.03|49.63|0
1721128200000|2024-07-16 11:10:00|52.11|49.71|52.16|49.76|52.18|49.78|52.08|49.68|0
1721128500000|2024-07-16 11:15:00|52.13|49.73|52.16|49.76|52.16|49.76|52.05|49.65|0
1721128800000|2024-07-16 11:20:00|52.18|49.78|52.36|49.96|52.37|49.97|52.15|49.75|0
1721129100000|2024-07-16 11:25:00|52.31|49.91|52.2|49.8|52.31|49.91|52.13|49.73|0
1721129400000|2024-07-16 11:30:00|52.22|49.82|52.13|49.73|52.23|49.83|52.1|49.7|0
1721129700000|2024-07-16 11:35:00|52.1|49.7|52.25|49.85|52.25|49.85|52|49.6|0
1721130000000|2024-07-16 11:40:00|52.23|49.83|52.2|49.8|52.33|49.93|52.17|49.77|0
1721130300000|2024-07-16 11:45:00|52.17|49.77|52.1|49.7|52.21|49.81|52.1|49.7|0
1721130600000|2024-07-16 11:50:00|52.12|49.72|52.1|49.7|52.17|49.77|52.1|49.7|0
1721130900000|2024-07-16 11:55:00|52.12|49.72|52.07|49.67|52.15|49.75|52.04|49.64|0
1721131200000|2024-07-16 12:00:00|52.09|49.69|52.02|49.62|52.09|49.69|51.94|49.54|0
1721131500000|2024-07-16 12:05:00|52.01|49.61|52.02|49.62|52.02|49.62|51.97|49.57|0
1721131800000|2024-07-16 12:10:00|52.04|49.64|52.04|49.64|52.19|49.79|51.99|49.59|0
1721132100000|2024-07-16 12:15:00|52.07|49.67|52.09|49.69|52.14|49.74|51.99|49.59|0
1721132400000|2024-07-16 12:20:00|52.06|49.66|52.01|49.61|52.09|49.69|51.96|49.56|0
1721132700000|2024-07-16 12:25:00|52|49.6|52.09|49.69|52.09|49.69|51.99|49.59|0
1721133000000|2024-07-16 12:30:00|52.47|50.07|51.65|49.25|52.65|50.25|51.55|49.15|0
1721133300000|2024-07-16 12:35:00|51.7|49.3|51.72|49.32|51.77|49.37|51.45|49.05|0
1721133600000|2024-07-16 12:40:00|51.7|49.3|51.37|48.97|51.8|49.4|51.37|48.97|0
1721133900000|2024-07-16 12:45:00|51.4|49|51.72|49.32|51.72|49.32|51.4|49|0
1721134200000|2024-07-16 12:50:00|51.75|49.35|51.85|49.45|51.92|49.52|51.75|49.35|0
1721134500000|2024-07-16 12:55:00|51.87|49.47|51.74|49.34|52|49.6|51.74|49.34|0
1721134800000|2024-07-16 13:00:00|51.84|49.44|51.92|49.52|52.03|49.63|51.79|49.39|0
1721135100000|2024-07-16 13:05:00|51.93|49.53|51.59|49.19|51.93|49.53|51.59|49.19|0
1721135400000|2024-07-16 13:10:00|51.57|49.17|51.52|49.12|51.67|49.27|51.49|49.09|0
1721135700000|2024-07-16 13:15:00|51.54|49.14|51.49|49.09|51.59|49.19|51.46|49.06|0
1721136000000|2024-07-16 13:20:00|51.51|49.11|51.54|49.14|51.61|49.21|51.46|49.06|0
1721136300000|2024-07-16 13:25:00|51.56|49.16|51.36|48.96|51.56|49.16|51.31|48.91|0
1721136600000|2024-07-16 13:30:00|51.24|48.84|50.5|48.1|51.44|49.04|50.5|48.1|0
1721136900000|2024-07-16 13:35:00|50.52|48.12|50.32|47.92|50.89|48.49|50.2|47.8|0
1721137200000|2024-07-16 13:40:00|50.3|47.9|50.67|48.27|50.84|48.44|50.27|47.87|0
1721137500000|2024-07-16 13:45:00|50.62|48.22|50.79|48.39|50.79|48.39|50.2|47.8|0
1721137800000|2024-07-16 13:50:00|50.71|48.31|50.39|47.99|50.71|48.31|50.2|47.8|0
1721138100000|2024-07-16 13:55:00|50.37|47.97|50.7|48.3|50.93|48.53|50.29|47.89|0
1721138400000|2024-07-16 14:00:00|50.64|48.24|51.73|49.33|51.78|49.38|50.56|48.16|0
1721138700000|2024-07-16 14:05:00|51.7|49.3|51.9|49.5|52.11|49.71|51.58|49.18|0
1721139000000|2024-07-16 14:10:00|51.92|49.52|51.99|49.59|52.04|49.64|51.41|49.01|0
1721139300000|2024-07-16 14:15:00|52.04|49.64|51.66|49.26|52.13|49.73|51.61|49.21|0
1721139600000|2024-07-16 14:20:00|51.63|49.23|51.93|49.53|52.06|49.66|51.43|49.03|0
1721139900000|2024-07-16 14:25:00|51.91|49.51|51.61|49.21|52.01|49.61|51.36|48.96|0
1721140200000|2024-07-16 14:30:00|51.68|49.28|51.45|49.05|51.81|49.41|51.28|48.88|0
1721140500000|2024-07-16 14:35:00|51.48|49.08|51.03|48.63|51.75|49.35|50.96|48.56|0
1721140800000|2024-07-16 14:40:00|51.05|48.65|50.91|48.51|51.08|48.68|50.66|48.26|0
1721141100000|2024-07-16 14:45:00|50.98|48.58|50.73|48.33|51.03|48.63|50.66|48.26|0
1721141400000|2024-07-16 14:50:00|50.71|48.31|51.12|48.72|51.89|49.49|50.55|48.15|0
1721141700000|2024-07-16 14:55:00|51.1|48.7|51.32|48.92|51.42|49.02|51.07|48.67|0
1721142000000|2024-07-16 15:00:00|51.39|48.99|50.9|48.5|51.64|49.24|50.87|48.47|0
1721142300000|2024-07-16 15:05:00|50.85|48.45|50.4|48|50.95|48.55|50.36|47.96|0
1721142600000|2024-07-16 15:10:00|50.43|48.03|51.01|48.61|51.01|48.61|50.26|47.86|0
1721142900000|2024-07-16 15:15:00|50.98|48.58|51.03|48.63|51.13|48.73|50.96|48.56|0
1721143200000|2024-07-16 15:20:00|51.01|48.61|51.14|48.74|51.29|48.89|50.74|48.34|0
1721143500000|2024-07-16 15:25:00|51.1|48.7|51.41|49.01|51.48|49.08|50.99|48.59|0
1721143800000|2024-07-16 15:30:00|51.43|49.03|51.98|49.58|52.16|49.76|51.36|48.96|0
1721144100000|2024-07-16 15:35:00|52.01|49.61|51.7|49.3|52.13|49.73|51.66|49.26|0
1721144400000|2024-07-16 15:40:00|51.73|49.33|51.9|49.5|51.98|49.58|51.7|49.3|0
1721144700000|2024-07-16 15:45:00|51.88|49.48|52.08|49.68|52.08|49.68|51.8|49.4|0
1721145000000|2024-07-16 15:50:00|52.05|49.65|51.65|49.25|52.05|49.65|51.55|49.15|0
1721145300000|2024-07-16 15:55:00|51.63|49.23|51.85|49.45|51.93|49.53|51.54|49.14|0
1721145600000|2024-07-16 16:00:00|51.77|49.37|51.64|49.24|51.8|49.4|51.6|49.2|0
1721145900000|2024-07-16 16:05:00|51.65|49.25|51.95|49.55|51.97|49.57|51.52|49.12|0
1721146200000|2024-07-16 16:10:00|51.92|49.52|51.95|49.55|52.43|50.03|51.7|49.3|0
1721146500000|2024-07-16 16:15:00|51.92|49.52|52.2|49.8|52.7|50.3|51.8|49.4|0
1721146800000|2024-07-16 16:20:00|52.22|49.82|52.17|49.77|52.45|50.05|51.97|49.57|0
1721147100000|2024-07-16 16:25:00|52.22|49.82|52.32|49.92|52.41|50.01|52.14|49.74|0
1721147400000|2024-07-16 16:30:00|52.35|49.95|52.42|50.02|52.62|50.22|52.27|49.87|0
1721147700000|2024-07-16 16:35:00|52.39|49.99|52.09|49.69|52.42|50.02|51.84|49.44|0
1721148000000|2024-07-16 16:40:00|52.12|49.72|52.24|49.84|52.29|49.89|51.46|49.06|0
1721148300000|2024-07-16 16:45:00|52.21|49.81|51.48|49.08|52.21|49.81|51.48|49.08|0
1721148600000|2024-07-16 16:50:00|51.51|49.11|51.38|48.98|51.58|49.18|51.33|48.93|0
1721148900000|2024-07-16 16:55:00|51.4|49|51.03|48.63|51.43|49.03|51.01|48.61|0
1721149200000|2024-07-16 17:00:00|51.08|48.68|51.23|48.83|51.26|48.86|51.06|48.66|0
1721149500000|2024-07-16 17:05:00|51.28|48.88|51.11|48.71|51.43|49.03|51.07|48.67|0
1721149800000|2024-07-16 17:10:00|51.09|48.69|51.5|49.1|51.58|49.18|51.08|48.68|0
1721150100000|2024-07-16 17:15:00|51.48|49.08|51.75|49.35|51.93|49.53|51.45|49.05|0
1721150400000|2024-07-16 17:20:00|51.8|49.4|51.76|49.36|51.83|49.43|51.58|49.18|0
1721150700000|2024-07-16 17:25:00|51.78|49.38|51.82|49.42|51.87|49.47|51.55|49.15|0
1721151000000|2024-07-16 17:30:00|51.85|49.45|51.6|49.2|52.03|49.63|51.55|49.15|0
1721151300000|2024-07-16 17:35:00|51.62|49.22|51.77|49.37|51.87|49.47|51.6|49.2|0
1721151600000|2024-07-16 17:40:00|51.76|49.36|51.72|49.32|51.9|49.5|51.62|49.22|0
1721151900000|2024-07-16 17:45:00|51.7|49.3|51.57|49.17|51.8|49.4|51.37|48.97|0
1721152200000|2024-07-16 17:50:00|51.59|49.19|51.44|49.04|51.67|49.27|51.39|48.99|0
1721152500000|2024-07-16 17:55:00|51.47|49.07|51.37|48.97|51.47|49.07|51.27|48.87|0
1721152800000|2024-07-16 18:00:00|51.42|49.02|51.47|49.07|51.62|49.22|51.39|48.99|0
1721153100000|2024-07-16 18:05:00|51.44|49.04|51.32|48.92|51.44|49.04|51.22|48.82|0
1721153400000|2024-07-16 18:10:00|51.29|48.89|51.44|49.04|51.44|49.04|51.19|48.79|0
1721153700000|2024-07-16 18:15:00|51.41|49.01|51.74|49.34|51.94|49.54|51.41|49.01|0
1721154000000|2024-07-16 18:20:00|51.71|49.31|51.04|48.64|51.81|49.41|51.01|48.61|0
1721154300000|2024-07-16 18:25:00|51.01|48.61|51.19|48.79|51.19|48.79|51.01|48.61|0
1721154600000|2024-07-16 18:30:00|51.24|48.84|51.06|48.66|51.25|48.85|50.99|48.59|0
1721154900000|2024-07-16 18:35:00|51.05|48.65|50.49|48.09|51.06|48.66|50.42|48.02|0
1721155200000|2024-07-16 18:40:00|50.47|48.07|50.22|47.82|50.59|48.19|50.2|47.8|0
1721155500000|2024-07-16 18:45:00|50.27|47.87|50.32|47.92|50.61|48.21|50.15|47.75|0
1721155800000|2024-07-16 18:50:00|50.34|47.94|50.27|47.87|50.56|48.16|50.22|47.82|0
1721156100000|2024-07-16 18:55:00|50.32|47.92|50.03|47.63|50.39|47.99|50|47.6|0
1721156400000|2024-07-16 19:00:00|50.1|47.7|50.22|47.82|50.32|47.92|49.98|47.58|0
1721156700000|2024-07-16 19:05:00|50.24|47.84|50.29|47.89|50.49|48.09|50.19|47.79|0
1721157000000|2024-07-16 19:10:00|50.27|47.87|50.19|47.79|50.39|47.99|50.12|47.72|0
1721157300000|2024-07-16 19:15:00|50.22|47.82|50.39|47.99|50.46|48.06|50.22|47.82|0
1721157600000|2024-07-16 19:20:00|50.36|47.96|50.24|47.84|50.48|48.08|50.17|47.77|0
1721157900000|2024-07-16 19:25:00|50.26|47.86|50.12|47.72|50.51|48.11|50.07|47.67|0
1721158200000|2024-07-16 19:30:00|50.16|47.76|49.97|47.57|50.37|47.97|49.91|47.51|0
1721158500000|2024-07-16 19:35:00|49.94|47.54|50.02|47.62|50.24|47.84|49.87|47.47|0
1721158800000|2024-07-16 19:40:00|49.99|47.59|50.21|47.81|50.38|47.98|49.94|47.54|0
1721159100000|2024-07-16 19:45:00|50.23|47.83|50.43|48.03|50.53|48.13|50.18|47.78|0
1721159400000|2024-07-16 19:50:00|50.51|48.11|49.6|47.2|50.51|48.11|49.55|47.15|0
1721159700000|2024-07-16 19:55:00|49.58|47.18|49.72|47.32|49.99|47.59|49.41|47.01|0
1721160000000|2024-07-16 20:00:00|49.62|47.22|50.11|47.71|50.18|47.78|49.62|47.22|0
1721160300000|2024-07-16 20:05:00|50.13|47.73|49.86|47.46|50.25|47.85|49.84|47.44|0
1721160600000|2024-07-16 20:10:00|49.89|47.49|49.98|47.58|50.03|47.63|49.89|47.49|0
1721160900000|2024-07-16 20:15:00|49.96|47.56|49.96|47.56|49.98|47.58|49.81|47.41|0
1721161200000|2024-07-16 20:20:00|49.93|47.53|49.97|47.57|50.01|47.61|49.93|47.53|0
1721161500000|2024-07-16 20:25:00|49.98|47.58|49.86|47.46|49.98|47.58|49.83|47.43|0
1721161800000|2024-07-16 20:30:00|49.88|47.48|49.88|47.48|49.91|47.51|49.86|47.46|0
1721162100000|2024-07-16 20:35:00|49.87|47.47|49.83|47.43|49.9|47.5|49.83|47.43|0
1721162400000|2024-07-16 20:40:00|49.81|47.41|49.85|47.45|49.88|47.48|49.81|47.41|0
1721162700000|2024-07-16 20:45:00|49.88|47.48|49.83|47.43|49.88|47.48|49.81|47.41|0
1721163000000|2024-07-16 20:50:00|49.81|47.41|49.88|47.48|49.88|47.48|49.81|47.41|0
1721163300000|2024-07-16 20:55:00|49.85|47.45|49.94|47.54|49.94|47.54|49.85|47.45|0
1721163600000|2024-07-16 21:00:00|49.92|47.52|49.97|47.57|50.06|47.66|49.9|47.5|0
1721163900000|2024-07-16 21:05:00|49.96|47.56|49.93|47.53|49.99|47.59|49.93|47.53|0
1721164200000|2024-07-16 21:10:00|49.94|47.54|49.9|47.5|49.94|47.54|49.83|47.43|0
1721164500000|2024-07-16 21:15:00|49.88|47.48|49.88|47.48|49.88|47.48|49.87|47.47|0
1721164800000|2024-07-16 21:20:00|49.89|47.49|49.89|47.49|49.89|47.49|49.88|47.48|0
1721165100000|2024-07-16 21:25:00|49.9|47.5|49.82|47.42|49.9|47.5|49.82|47.42|0
1721165400000|2024-07-16 21:30:00|49.83|47.43|49.81|47.41|49.83|47.43|49.81|47.41|0
1721166000000|2024-07-16 21:40:00|49.83|47.43|49.83|47.43|49.83|47.43|49.83|47.43|0
1721166300000|2024-07-16 21:45:00|49.86|47.46|49.86|47.46|49.86|47.46|49.86|47.46|0
1721166600000|2024-07-16 21:50:00|49.88|47.48|49.85|47.45|49.88|47.48|49.84|47.44|0
1721166900000|2024-07-16 21:55:00|49.84|47.44|49.87|47.47|49.87|47.47|49.83|47.43|0
1721167200000|2024-07-16 22:00:00|49.99|47.59|49.87|47.47|50.06|47.66|49.79|47.39|0
1721167500000|2024-07-16 22:05:00|49.88|47.48|49.88|47.48|49.96|47.56|49.87|47.47|0
1721167800000|2024-07-16 22:10:00|49.91|47.51|49.81|47.41|49.93|47.53|49.81|47.41|0
1721168100000|2024-07-16 22:15:00|49.83|47.43|49.78|47.38|49.85|47.45|49.76|47.36|0
1721168400000|2024-07-16 22:20:00|49.81|47.41|49.83|47.43|49.88|47.48|49.78|47.38|0
1721168700000|2024-07-16 22:25:00|49.81|47.41|49.81|47.41|49.83|47.43|49.78|47.38|0
1721169000000|2024-07-16 22:30:00|49.82|47.42|49.76|47.36|49.83|47.43|49.73|47.33|0
1721169300000|2024-07-16 22:35:00|49.78|47.38|49.8|47.4|49.83|47.43|49.78|47.38|0
1721169600000|2024-07-16 22:40:00|49.82|47.42|49.75|47.35|49.83|47.43|49.71|47.31|0
1721169900000|2024-07-16 22:45:00|49.78|47.38|49.82|47.42|49.85|47.45|49.78|47.38|0
1721170200000|2024-07-16 22:50:00|49.8|47.4|49.82|47.42|49.82|47.42|49.78|47.38|0
1721170500000|2024-07-16 22:55:00|49.85|47.45|49.8|47.4|49.85|47.45|49.77|47.37|0
1721170800000|2024-07-16 23:00:00|49.79|47.39|49.92|47.52|49.92|47.52|49.79|47.39|0
1721171100000|2024-07-16 23:05:00|49.94|47.54|49.99|47.59|50.01|47.61|49.89|47.49|0
1721171400000|2024-07-16 23:10:00|50.01|47.61|50.04|47.64|50.06|47.66|49.99|47.59|0
1721171700000|2024-07-16 23:15:00|50.05|47.65|50.19|47.79|50.19|47.79|50.01|47.61|0
1721172000000|2024-07-16 23:20:00|50.23|47.83|50.23|47.83|50.28|47.88|50.18|47.78|0
1721172300000|2024-07-16 23:25:00|50.21|47.81|50.13|47.73|50.22|47.82|50.11|47.71|0
1721172600000|2024-07-16 23:30:00|50.16|47.76|50.08|47.68|50.18|47.78|50.08|47.68|0
1721172900000|2024-07-16 23:35:00|50.09|47.69|50.1|47.7|50.15|47.75|50.08|47.68|0
1721173200000|2024-07-16 23:40:00|50.13|47.73|50.1|47.7|50.15|47.75|50.08|47.68|0
1721173500000|2024-07-16 23:45:00|50.13|47.73|50.14|47.74|50.18|47.78|50.1|47.7|0
1721173800000|2024-07-16 23:50:00|50.15|47.75|50.1|47.7|50.15|47.75|50.08|47.68|0
1721174100000|2024-07-16 23:55:00|50.09|47.69|50.15|47.75|50.15|47.75|50.09|47.69|0
1721174400000|2024-07-17 00:00:00|50.12|47.72|50.22|47.82|50.24|47.84|50.12|47.72|0
1721174700000|2024-07-17 00:05:00|50.24|47.84|50.26|47.86|50.29|47.89|50.22|47.82|0
1721175000000|2024-07-17 00:10:00|50.27|47.87|50.27|47.87|50.29|47.89|50.24|47.84|0
1721175300000|2024-07-17 00:15:00|50.24|47.84|50.31|47.91|50.34|47.94|50.24|47.84|0
1721175600000|2024-07-17 00:20:00|50.29|47.89|50.34|47.94|50.36|47.96|50.27|47.87|0
1721175900000|2024-07-17 00:25:00|50.33|47.93|50.24|47.84|50.34|47.94|50.21|47.81|0
1721176200000|2024-07-17 00:30:00|50.23|47.83|50.19|47.79|50.24|47.84|50.16|47.76|0
1721176500000|2024-07-17 00:35:00|50.21|47.81|50.16|47.76|50.24|47.84|50.15|47.75|0
1721176800000|2024-07-17 00:40:00|50.15|47.75|50.04|47.64|50.16|47.76|50.02|47.62|0
1721177100000|2024-07-17 00:45:00|50.06|47.66|50.18|47.78|50.23|47.83|50.06|47.66|0
1721177400000|2024-07-17 00:50:00|50.17|47.77|50.21|47.81|50.25|47.85|50.16|47.76|0
1721177700000|2024-07-17 00:55:00|50.22|47.82|50.23|47.83|50.26|47.86|50.22|47.82|0
1721178000000|2024-07-17 01:00:00|50.26|47.86|50.38|47.98|50.4|48|50.26|47.86|0
1721178300000|2024-07-17 01:05:00|50.35|47.95|51.16|48.76|51.18|48.78|50.28|47.88|0
1721178600000|2024-07-17 01:10:00|51.17|48.77|51.18|48.78|51.21|48.81|51.16|48.76|0
1721178900000|2024-07-17 01:15:00|51.16|48.76|51.14|48.74|51.21|48.81|51.13|48.73|0
1721179200000|2024-07-17 01:20:00|51.13|48.73|51.13|48.73|51.18|48.78|51.11|48.71|0
1721179500000|2024-07-17 01:25:00|51.11|48.71|51.1|48.7|51.13|48.73|51.08|48.68|0
1721179800000|2024-07-17 01:30:00|51.13|48.73|51.18|48.78|51.18|48.78|51.13|48.73|0
1721180100000|2024-07-17 01:35:00|51.19|48.79|51.08|48.68|51.2|48.8|51.08|48.68|0
1721180400000|2024-07-17 01:40:00|51.07|48.67|51.15|48.75|51.22|48.82|51.05|48.65|0
1721180700000|2024-07-17 01:45:00|51.17|48.77|51.12|48.72|51.2|48.8|51.08|48.68|0
1721181000000|2024-07-17 01:50:00|51.1|48.7|51.12|48.72|51.15|48.75|51.05|48.65|0
1721181300000|2024-07-17 01:55:00|51.11|48.71|51.17|48.77|51.2|48.8|51.1|48.7|0
1721181600000|2024-07-17 02:00:00|51.16|48.76|51.19|48.79|51.22|48.82|51.12|48.72|0
1721181900000|2024-07-17 02:05:00|51.22|48.82|51.12|48.72|51.22|48.82|51.1|48.7|0
1721182200000|2024-07-17 02:10:00|51.09|48.69|51.09|48.69|51.14|48.74|51.09|48.69|0
1721182500000|2024-07-17 02:15:00|51.07|48.67|51.04|48.64|51.12|48.72|51.04|48.64|0
1721182800000|2024-07-17 02:20:00|51.07|48.67|51.12|48.72|51.12|48.72|51.04|48.64|0
1721183100000|2024-07-17 02:25:00|51.13|48.73|51.14|48.74|51.17|48.77|51.13|48.73|0
1721183400000|2024-07-17 02:30:00|51.11|48.71|51.06|48.66|51.11|48.71|51.04|48.64|0
1721183700000|2024-07-17 02:35:00|51.09|48.69|50.96|48.56|51.09|48.69|50.96|48.56|0
1721184000000|2024-07-17 02:40:00|50.94|48.54|50.94|48.54|50.94|48.54|50.9|48.5|0
1721184300000|2024-07-17 02:45:00|50.91|48.51|50.91|48.51|50.94|48.54|50.91|48.51|0
1721184600000|2024-07-17 02:50:00|50.94|48.54|50.99|48.59|50.99|48.59|50.94|48.54|0
1721184900000|2024-07-17 02:55:00|50.96|48.56|51.11|48.71|51.11|48.71|50.96|48.56|0
1721185200000|2024-07-17 03:00:00|51.08|48.68|51.11|48.71|51.11|48.71|51.06|48.66|0
1721185500000|2024-07-17 03:05:00|51.13|48.73|51.15|48.75|51.15|48.75|51.11|48.71|0
1721185800000|2024-07-17 03:10:00|51.18|48.78|51.23|48.83|51.25|48.85|51.17|48.77|0
1721186100000|2024-07-17 03:15:00|51.25|48.85|51.2|48.8|51.25|48.85|51.15|48.75|0
1721186400000|2024-07-17 03:20:00|51.18|48.78|51.25|48.85|51.25|48.85|51.18|48.78|0
1721186700000|2024-07-17 03:25:00|51.22|48.82|51.08|48.68|51.22|48.82|51.08|48.68|0
1721187000000|2024-07-17 03:30:00|51.05|48.65|51.05|48.65|51.08|48.68|51.03|48.63|0
1721187300000|2024-07-17 03:35:00|51.02|48.62|51.15|48.75|51.15|48.75|51.02|48.62|0
1721187600000|2024-07-17 03:40:00|51.16|48.76|51.32|48.92|51.32|48.92|51.15|48.75|0
1721187900000|2024-07-17 03:45:00|51.34|48.94|51.32|48.92|51.49|49.09|51.29|48.89|0
1721188200000|2024-07-17 03:50:00|51.29|48.89|51.32|48.92|51.32|48.92|51.19|48.79|0
1721188500000|2024-07-17 03:55:00|51.29|48.89|51.27|48.87|51.32|48.92|51.27|48.87|0
1721188800000|2024-07-17 04:00:00|51.24|48.84|51.29|48.89|51.31|48.91|51.22|48.82|0
1721189100000|2024-07-17 04:05:00|51.26|48.86|51.31|48.91|51.33|48.93|51.26|48.86|0
1721189400000|2024-07-17 04:10:00|51.34|48.94|51.31|48.91|51.36|48.96|51.31|48.91|0
1721189700000|2024-07-17 04:15:00|51.32|48.92|51.31|48.91|51.34|48.94|51.31|48.91|0
1721190000000|2024-07-17 04:20:00|51.29|48.89|51.31|48.91|51.31|48.91|51.26|48.86|0
1721190300000|2024-07-17 04:25:00|51.28|48.88|51.33|48.93|51.33|48.93|51.28|48.88|0
1721190600000|2024-07-17 04:30:00|51.32|48.92|51.41|49.01|51.41|49.01|51.28|48.88|0
1721190900000|2024-07-17 04:35:00|51.38|48.98|51.4|49|51.43|49.03|51.36|48.96|0
1721191200000|2024-07-17 04:40:00|51.39|48.99|51.45|49.05|51.48|49.08|51.38|48.98|0
1721191500000|2024-07-17 04:45:00|51.48|49.08|51.45|49.05|51.48|49.08|51.45|49.05|0
1721191800000|2024-07-17 04:50:00|51.43|49.03|51.52|49.12|51.55|49.15|51.43|49.03|0
1721192100000|2024-07-17 04:55:00|51.5|49.1|51.42|49.02|51.52|49.12|51.42|49.02|0
1721192400000|2024-07-17 05:00:00|51.4|49|51.4|49|51.42|49.02|51.3|48.9|0
1721192700000|2024-07-17 05:05:00|51.42|49.02|51.52|49.12|51.6|49.2|51.4|49|0
1721193000000|2024-07-17 05:10:00|51.55|49.15|51.63|49.23|51.64|49.24|51.55|49.15|0
1721193300000|2024-07-17 05:15:00|51.62|49.22|51.59|49.19|51.62|49.22|51.54|49.14|0
1721193600000|2024-07-17 05:20:00|51.62|49.22|51.59|49.19|51.62|49.22|51.54|49.14|0
1721193900000|2024-07-17 05:25:00|51.62|49.22|51.64|49.24|51.64|49.24|51.57|49.17|0
1721194200000|2024-07-17 05:30:00|51.62|49.22|51.64|49.24|51.67|49.27|51.59|49.19|0
1721194500000|2024-07-17 05:35:00|51.61|49.21|51.51|49.11|51.61|49.21|51.49|49.09|0
1721194800000|2024-07-17 05:40:00|51.49|49.09|51.56|49.16|51.59|49.19|51.49|49.09|0
1721195100000|2024-07-17 05:45:00|51.54|49.14|51.59|49.19|51.61|49.21|51.54|49.14|0
1721195400000|2024-07-17 05:50:00|51.61|49.21|51.66|49.26|51.66|49.26|51.54|49.14|0
1721195700000|2024-07-17 05:55:00|51.68|49.28|51.76|49.36|51.78|49.38|51.63|49.23|0
1721196000000|2024-07-17 06:00:00|51.73|49.33|51.83|49.43|51.86|49.46|51.71|49.31|0
1721196300000|2024-07-17 06:05:00|51.81|49.41|52.08|49.68|52.08|49.68|51.78|49.38|0
1721196600000|2024-07-17 06:10:00|52.06|49.66|52.1|49.7|52.1|49.7|52.01|49.61|0
1721196900000|2024-07-17 06:15:00|52.08|49.68|52.81|50.41|52.89|50.49|52.08|49.68|0
1721197200000|2024-07-17 06:20:00|52.84|50.44|53.45|51.05|53.5|51.1|52.73|50.33|0
1721197500000|2024-07-17 06:25:00|53.42|51.02|53.22|50.82|53.58|51.18|53.22|50.82|0
1721197800000|2024-07-17 06:30:00|53.24|50.84|52.64|50.24|53.42|51.02|52.64|50.24|0
1721198100000|2024-07-17 06:35:00|52.61|50.21|52.43|50.03|52.61|50.21|52.36|49.96|0
1721198400000|2024-07-17 06:40:00|52.45|50.05|52.35|49.95|52.48|50.08|52.28|49.88|0
1721198700000|2024-07-17 06:45:00|52.33|49.93|52.39|49.99|52.48|50.08|52.28|49.88|0
1721199000000|2024-07-17 06:50:00|52.37|49.97|52.38|49.98|52.43|50.03|52.28|49.88|0
1721199300000|2024-07-17 06:55:00|52.37|49.97|52.25|49.85|52.4|50|52.2|49.8|0
1721199600000|2024-07-17 07:00:00|52.22|49.82|52.88|50.48|52.88|50.48|52.2|49.8|0
1721199900000|2024-07-17 07:05:00|52.91|50.51|52.76|50.36|53.19|50.79|52.73|50.33|0
1721200200000|2024-07-17 07:10:00|52.78|50.38|52.73|50.33|52.98|50.58|52.68|50.28|0
1721200500000|2024-07-17 07:15:00|52.7|50.3|52.78|50.38|52.89|50.49|52.63|50.23|0
1721200800000|2024-07-17 07:20:00|52.8|50.4|52.83|50.43|52.96|50.56|52.75|50.35|0
1721201100000|2024-07-17 07:25:00|52.8|50.4|52.8|50.4|52.9|50.5|52.7|50.3|0
1721201400000|2024-07-17 07:30:00|52.78|50.38|52.72|50.32|52.88|50.48|52.62|50.22|0
1721201700000|2024-07-17 07:35:00|52.75|50.35|52.88|50.48|52.91|50.51|52.6|50.2|0
1721202000000|2024-07-17 07:40:00|52.85|50.45|52.9|50.5|53.13|50.73|52.75|50.35|0
1721202300000|2024-07-17 07:45:00|52.93|50.53|53.18|50.78|53.18|50.78|52.85|50.45|0
1721202600000|2024-07-17 07:50:00|53.21|50.81|53.36|50.96|53.41|51.01|53.12|50.72|0
1721202900000|2024-07-17 07:55:00|53.39|50.99|53.56|51.16|53.73|51.33|53.33|50.93|0
1721203200000|2024-07-17 08:00:00|53.54|51.14|53.41|51.01|53.82|51.42|53.41|51.01|0
1721203500000|2024-07-17 08:05:00|53.43|51.03|52.9|50.5|53.87|51.47|52.86|50.46|0
1721203800000|2024-07-17 08:10:00|52.88|50.48|53.36|50.96|53.49|51.09|52.85|50.45|0
1721204100000|2024-07-17 08:15:00|53.39|50.99|54.44|52.04|54.44|52.04|53.31|50.91|0
1721204400000|2024-07-17 08:20:00|54.46|52.06|54.67|52.27|54.67|52.27|54.36|51.96|0
1721204700000|2024-07-17 08:25:00|54.66|52.26|54.51|52.11|54.7|52.3|54.35|51.95|0
1721205000000|2024-07-17 08:30:00|54.46|52.06|54.25|51.85|54.49|52.09|54.25|51.85|0
1721205300000|2024-07-17 08:35:00|54.24|51.84|54.33|51.93|54.43|52.03|54.12|51.72|0
1721205600000|2024-07-17 08:40:00|54.35|51.95|54.5|52.1|54.53|52.13|54.27|51.87|0
1721205900000|2024-07-17 08:45:00|54.48|52.08|54.06|51.66|54.48|52.08|54.06|51.66|0
1721206200000|2024-07-17 08:50:00|54.08|51.68|53.83|51.43|54.08|51.68|53.77|51.37|0
1721206500000|2024-07-17 08:55:00|53.85|51.45|53.82|51.42|54.06|51.66|53.8|51.4|0
1721206800000|2024-07-17 09:00:00|53.85|51.45|53.95|51.55|53.97|51.57|53.8|51.4|0
1721207100000|2024-07-17 09:05:00|53.97|51.57|53.82|51.42|54.03|51.63|53.82|51.42|0
1721207400000|2024-07-17 09:10:00|53.85|51.45|53.82|51.42|53.87|51.47|53.72|51.32|0
1721207700000|2024-07-17 09:15:00|53.85|51.45|53.79|51.39|53.92|51.52|53.77|51.37|0
1721208000000|2024-07-17 09:20:00|53.77|51.37|53.87|51.47|53.95|51.55|53.72|51.32|0
1721208300000|2024-07-17 09:25:00|53.84|51.44|54.03|51.63|54.03|51.63|53.84|51.44|0
1721208600000|2024-07-17 09:30:00|54.05|51.65|53.79|51.39|54.26|51.86|53.78|51.38|0
1721208900000|2024-07-17 09:35:00|53.82|51.42|53.89|51.49|53.95|51.55|53.79|51.39|0
1721209200000|2024-07-17 09:40:00|53.92|51.52|53.81|51.41|53.93|51.53|53.79|51.39|0
1721209500000|2024-07-17 09:45:00|53.84|51.44|53.86|51.46|53.89|51.49|53.63|51.23|0
1721209800000|2024-07-17 09:50:00|53.84|51.44|53.97|51.57|54.02|51.62|53.84|51.44|0
1721210100000|2024-07-17 09:55:00|53.98|51.58|53.81|51.41|53.98|51.58|53.76|51.36|0
1721210400000|2024-07-17 10:00:00|53.8|51.4|53.76|51.36|53.86|51.46|53.73|51.33|0
1721210700000|2024-07-17 10:05:00|53.78|51.38|53.78|51.38|53.8|51.4|53.73|51.33|0
1721211000000|2024-07-17 10:10:00|53.76|51.36|53.7|51.3|53.82|51.42|53.7|51.3|0
1721211300000|2024-07-17 10:15:00|53.73|51.33|53.79|51.39|53.86|51.46|53.7|51.3|0
1721211600000|2024-07-17 10:20:00|53.8|51.4|53.96|51.56|54.04|51.64|53.8|51.4|0
1721211900000|2024-07-17 10:25:00|53.99|51.59|53.7|51.3|54.01|51.61|53.62|51.22|0
1721212200000|2024-07-17 10:30:00|53.72|51.32|53.71|51.31|53.92|51.52|53.67|51.27|0
1721212500000|2024-07-17 10:35:00|53.7|51.3|53.75|51.35|53.88|51.48|53.7|51.3|0
1721212800000|2024-07-17 10:40:00|53.72|51.32|53.8|51.4|53.82|51.42|53.57|51.17|0
1721213100000|2024-07-17 10:45:00|53.82|51.42|53.95|51.55|53.95|51.55|53.73|51.33|0
1721213400000|2024-07-17 10:50:00|53.98|51.58|53.95|51.55|54.46|52.06|53.92|51.52|0
1721213700000|2024-07-17 10:55:00|54.02|51.62|53.92|51.52|54.1|51.7|53.89|51.49|0
1721214000000|2024-07-17 11:00:00|53.84|51.44|54.21|51.81|54.28|51.88|53.63|51.23|0
1721214300000|2024-07-17 11:05:00|54.18|51.78|54.6|52.2|54.76|52.36|54.18|51.78|0
1721214600000|2024-07-17 11:10:00|54.63|52.23|54.74|52.34|54.81|52.41|54.36|51.96|0
1721214900000|2024-07-17 11:15:00|54.76|52.36|55.09|52.69|55.17|52.77|53.98|51.58|0
1721215200000|2024-07-17 11:20:00|55.06|52.66|55.33|52.93|55.36|52.96|55.01|52.61|0
1721215500000|2024-07-17 11:25:00|55.36|52.96|55.14|52.74|55.36|52.96|55.14|52.74|0
1721215800000|2024-07-17 11:30:00|55.19|52.79|55.65|53.25|55.67|53.27|55.14|52.74|0
1721216100000|2024-07-17 11:35:00|55.62|53.22|54.87|52.47|55.62|53.22|54.87|52.47|0
1721216400000|2024-07-17 11:40:00|54.9|52.5|54.71|52.31|55.11|52.71|54.66|52.26|0
1721216700000|2024-07-17 11:45:00|54.74|52.34|54.98|52.58|55.03|52.63|54.63|52.23|0
1721217000000|2024-07-17 11:50:00|55|52.6|54.82|52.42|55|52.6|54.72|52.32|0
1721217300000|2024-07-17 11:55:00|54.79|52.39|54.76|52.36|54.81|52.41|54.63|52.23|0
1721217600000|2024-07-17 12:00:00|54.81|52.41|54.79|52.39|54.92|52.52|54.65|52.25|0
1721217900000|2024-07-17 12:05:00|54.84|52.44|54.97|52.57|55.08|52.68|54.84|52.44|0
1721218200000|2024-07-17 12:10:00|54.94|52.54|54.51|52.11|54.99|52.59|54.51|52.11|0
1721218500000|2024-07-17 12:15:00|54.53|52.13|54.46|52.06|54.56|52.16|54.29|51.89|0
1721218800000|2024-07-17 12:20:00|54.48|52.08|54.48|52.08|54.64|52.24|54.43|52.03|0
1721219100000|2024-07-17 12:25:00|54.46|52.06|54.56|52.16|54.56|52.16|54.4|52|0
1721219400000|2024-07-17 12:30:00|54.59|52.19|54.45|52.05|54.69|52.29|54.45|52.05|0
1721219700000|2024-07-17 12:35:00|54.43|52.03|54.88|52.48|55.06|52.66|54.43|52.03|0
1721220000000|2024-07-17 12:40:00|54.9|52.5|54.95|52.55|55.17|52.77|54.82|52.42|0
1721220300000|2024-07-17 12:45:00|54.93|52.53|55.11|52.71|55.11|52.71|54.69|52.29|0
1721220600000|2024-07-17 12:50:00|55.17|52.77|54.68|52.28|55.19|52.79|54.63|52.23|0
1721220900000|2024-07-17 12:55:00|54.66|52.26|54.81|52.41|54.97|52.57|54.55|52.15|0
1721221200000|2024-07-17 13:00:00|54.87|52.47|54.77|52.37|55.03|52.63|54.49|52.09|0
1721221500000|2024-07-17 13:05:00|54.79|52.39|54.65|52.25|54.79|52.39|54.56|52.16|0
1721221800000|2024-07-17 13:10:00|54.63|52.23|54.85|52.45|54.95|52.55|54.62|52.22|0
1721222100000|2024-07-17 13:15:00|54.82|52.42|55.08|52.68|55.22|52.82|54.82|52.42|0
1721222400000|2024-07-17 13:20:00|55.11|52.71|55.03|52.63|55.14|52.74|54.88|52.48|0
1721222700000|2024-07-17 13:25:00|55.08|52.68|55.29|52.89|55.4|53|55|52.6|0
1721223000000|2024-07-17 13:30:00|55.19|52.79|54.21|51.81|55.19|52.79|54.13|51.73|0
1721223300000|2024-07-17 13:35:00|54.28|51.88|55.08|52.68|55.08|52.68|53.79|51.39|0
1721223600000|2024-07-17 13:40:00|55.06|52.66|54.48|52.08|55.06|52.66|53.98|51.58|0
1721223900000|2024-07-17 13:45:00|54.42|52.02|54.11|51.71|54.58|52.18|53.79|51.39|0
1721224200000|2024-07-17 13:50:00|54.13|51.73|53.5|51.1|54.16|51.76|53.32|50.92|0
1721224500000|2024-07-17 13:55:00|53.43|51.03|54|51.6|54|51.6|53.35|50.95|0
1721224800000|2024-07-17 14:00:00|53.97|51.57|54.79|52.39|54.87|52.47|53.97|51.57|0
1721225100000|2024-07-17 14:05:00|54.76|52.36|55.93|53.53|55.96|53.56|54.39|51.99|0
1721225400000|2024-07-17 14:10:00|55.9|53.5|55.12|52.72|56.07|53.67|54.99|52.59|0
1721225700000|2024-07-17 14:15:00|55.23|52.83|54.62|52.22|55.31|52.91|54.59|52.19|0
1721226000000|2024-07-17 14:20:00|54.67|52.27|55.01|52.61|55.12|52.72|54.66|52.26|0
1721226300000|2024-07-17 14:25:00|54.99|52.59|55.25|52.85|55.41|53.01|54.93|52.53|0
1721226600000|2024-07-17 14:30:00|55.28|52.88|55.06|52.66|55.52|53.12|54.88|52.48|0
1721226900000|2024-07-17 14:35:00|55.09|52.69|55.52|53.12|55.68|53.28|54.93|52.53|0
1721227200000|2024-07-17 14:40:00|55.49|53.09|54.71|52.31|55.54|53.14|54.68|52.28|0
1721227500000|2024-07-17 14:45:00|54.76|52.36|55.26|52.86|55.29|52.89|54.47|52.07|0
1721227800000|2024-07-17 14:50:00|55.24|52.84|55.32|52.92|55.37|52.97|55.16|52.76|0
1721228100000|2024-07-17 14:55:00|55.29|52.89|56.16|53.76|60.68|58.28|54.97|52.57|0
1721228400000|2024-07-17 15:00:00|56.13|53.73|56.38|53.98|56.46|54.06|56|53.6|0
1721228700000|2024-07-17 15:05:00|56.35|53.95|55.75|53.35|56.48|54.08|55.75|53.35|0
1721229000000|2024-07-17 15:10:00|55.81|53.41|56.18|53.78|56.35|53.95|55.78|53.38|0
1721229300000|2024-07-17 15:15:00|56.16|53.76|55.88|53.48|56.35|53.95|55.8|53.4|0
1721229600000|2024-07-17 15:20:00|55.94|53.54|56.07|53.67|56.11|53.71|55.61|53.21|0
1721229900000|2024-07-17 15:25:00|56.1|53.7|55.4|53|56.64|54.24|55.4|53|0
1721230200000|2024-07-17 15:30:00|55.46|53.06|55.51|53.11|55.83|53.43|55.32|52.92|0
1721230500000|2024-07-17 15:35:00|55.54|53.14|55.51|53.11|55.78|53.38|55.43|53.03|0
1721230800000|2024-07-17 15:40:00|55.48|53.08|55.75|53.35|56.07|53.67|55.43|53.03|0
1721231100000|2024-07-17 15:45:00|55.72|53.32|55.94|53.54|55.99|53.59|55.69|53.29|0
1721231400000|2024-07-17 15:50:00|55.91|53.51|56.36|53.96|56.66|54.26|55.67|53.27|0
1721231700000|2024-07-17 15:55:00|56.34|53.94|56.09|53.69|56.42|54.02|56.04|53.64|0
1721232000000|2024-07-17 16:00:00|56.06|53.66|56.31|53.91|56.47|54.07|55.96|53.56|0
1721232300000|2024-07-17 16:05:00|56.33|53.93|56.6|54.2|56.66|54.26|56.25|53.85|0
1721232600000|2024-07-17 16:10:00|56.63|54.23|57.68|55.28|57.74|55.34|56.6|54.2|0
1721232900000|2024-07-17 16:15:00|57.65|55.25|57.38|54.98|57.68|55.28|57.38|54.98|0
1721233200000|2024-07-17 16:20:00|57.32|54.92|57.46|55.06|57.51|55.11|57.16|54.76|0
1721233500000|2024-07-17 16:25:00|57.4|55|57.68|55.28|57.73|55.33|57.35|54.95|0
1721233800000|2024-07-17 16:30:00|57.7|55.3|57.68|55.28|57.76|55.36|57.4|55|0
1721234100000|2024-07-17 16:35:00|57.7|55.3|57.73|55.33|57.95|55.55|57.51|55.11|0
1721234400000|2024-07-17 16:40:00|57.7|55.3|57.89|55.49|57.95|55.55|57.7|55.3|0
1721234700000|2024-07-17 16:45:00|57.84|55.44|57.73|55.33|57.98|55.58|57.73|55.33|0
1721235000000|2024-07-17 16:50:00|57.81|55.41|57.37|54.97|57.87|55.47|57.31|54.91|0
1721235300000|2024-07-17 16:55:00|57.34|54.94|56.98|54.58|57.48|55.08|56.93|54.53|0
1721235600000|2024-07-17 17:00:00|57.01|54.61|57.39|54.99|57.45|55.05|56.97|54.57|0
1721235900000|2024-07-17 17:05:00|57.31|54.91|58.11|55.71|58.11|55.71|57.28|54.88|0
1721236200000|2024-07-17 17:10:00|58|55.6|58.19|55.79|58.25|55.85|57.89|55.49|0
1721236500000|2024-07-17 17:15:00|58.22|55.82|57.8|55.4|58.42|56.02|57.61|55.21|0
1721236800000|2024-07-17 17:20:00|57.86|55.46|58|55.6|58.02|55.62|57.65|55.25|0
1721237100000|2024-07-17 17:25:00|58.02|55.62|58.59|56.19|58.98|56.58|57.13|54.73|0
1721237400000|2024-07-17 17:30:00|58.6|56.2|58.24|55.84|58.67|56.27|58.03|55.63|0
1721237700000|2024-07-17 17:35:00|58.16|55.76|58.76|56.36|58.98|56.58|58.03|55.63|0
1721238000000|2024-07-17 17:40:00|58.73|56.33|58.81|56.41|58.95|56.55|58.63|56.23|0
1721238300000|2024-07-17 17:45:00|58.87|56.47|58.73|56.33|58.89|56.49|58.48|56.08|0
1721238600000|2024-07-17 17:50:00|58.7|56.3|58.79|56.39|58.82|56.42|58.32|55.92|0
1721238900000|2024-07-17 17:55:00|58.76|56.36|58.59|56.19|58.76|56.36|58.46|56.06|0
1721239200000|2024-07-17 18:00:00|58.62|56.22|58.9|56.5|59.04|56.64|58.59|56.19|0
1721239500000|2024-07-17 18:05:00|58.91|56.51|58.51|56.11|59.1|56.7|58.4|56|0
1721239800000|2024-07-17 18:10:00|58.54|56.14|58.51|56.11|58.59|56.19|58.17|55.77|0
1721240100000|2024-07-17 18:15:00|58.53|56.13|57.98|55.58|58.53|56.13|57.95|55.55|0
1721240400000|2024-07-17 18:20:00|57.96|55.56|57.98|55.58|58.07|55.67|57.7|55.3|0
1721240700000|2024-07-17 18:25:00|57.94|55.54|57.78|55.38|58.14|55.74|57.67|55.27|0
1721241000000|2024-07-17 18:30:00|57.81|55.41|57.84|55.44|57.99|55.59|57.42|55.02|0
1721241300000|2024-07-17 18:35:00|57.89|55.49|58.03|55.63|58.08|55.68|57.59|55.19|0
1721241600000|2024-07-17 18:40:00|58|55.6|58.03|55.63|58.11|55.71|57.78|55.38|0
1721241900000|2024-07-17 18:45:00|58.08|55.68|58.3|55.9|58.39|55.99|57.83|55.43|0
1721242200000|2024-07-17 18:50:00|58.33|55.93|58.61|56.21|58.63|56.23|58.11|55.71|0
1721242500000|2024-07-17 18:55:00|58.52|56.12|58.41|56.01|58.61|56.21|58.3|55.9|0
1721242800000|2024-07-17 19:00:00|58.38|55.98|58.6|56.2|58.66|56.26|58.13|55.73|0
1721243100000|2024-07-17 19:05:00|58.58|56.18|58.55|56.15|58.88|56.48|58.32|55.92|0
1721243400000|2024-07-17 19:10:00|58.58|56.18|58.27|55.87|58.58|56.18|57.83|55.43|0
1721243700000|2024-07-17 19:15:00|58.24|55.84|57.37|54.97|58.24|55.84|57.15|54.75|0
1721244000000|2024-07-17 19:20:00|57.34|54.94|56.79|54.39|57.4|55|56.69|54.29|0
1721244300000|2024-07-17 19:25:00|56.9|54.5|56.82|54.42|57.04|54.64|56.66|54.26|0
1721244600000|2024-07-17 19:30:00|56.85|54.45|57.04|54.64|57.12|54.72|56.57|54.17|0
1721244900000|2024-07-17 19:35:00|57.09|54.69|57.53|55.13|57.56|55.16|57.01|54.61|0
1721245200000|2024-07-17 19:40:00|57.42|55.02|57.67|55.27|57.81|55.41|57.37|54.97|0
1721245500000|2024-07-17 19:45:00|57.7|55.3|57.47|55.07|57.86|55.46|57.42|55.02|0
1721245800000|2024-07-17 19:50:00|57.39|54.99|57.67|55.27|57.72|55.32|56.98|54.58|0
1721246100000|2024-07-17 19:55:00|57.8|55.4|58|55.6|58|55.6|57.5|55.1|0
1721246400000|2024-07-17 20:00:00|58.05|55.65|58.11|55.71|58.64|56.24|58.02|55.62|0
1721246700000|2024-07-17 20:05:00|58.16|55.76|58.22|55.82|58.41|56.01|58.08|55.68|0
1721247000000|2024-07-17 20:10:00|58.25|55.85|57.85|55.45|58.27|55.87|57.83|55.43|0
1721247300000|2024-07-17 20:15:00|57.83|55.43|57.96|55.56|57.97|55.57|57.8|55.4|0
1721247600000|2024-07-17 20:20:00|57.91|55.51|57.69|55.29|57.91|55.51|57.69|55.29|0
1721247900000|2024-07-17 20:25:00|57.66|55.26|57.63|55.23|57.74|55.34|57.63|55.23|0
1721248200000|2024-07-17 20:30:00|57.6|55.2|57.57|55.17|57.63|55.23|57.55|55.15|0
1721248500000|2024-07-17 20:35:00|57.6|55.2|57.54|55.14|57.63|55.23|57.46|55.06|0
1721248800000|2024-07-17 20:40:00|57.56|55.16|57.6|55.2|57.65|55.25|57.54|55.14|0
1721249100000|2024-07-17 20:45:00|57.62|55.22|57.54|55.14|57.65|55.25|57.51|55.11|0
1721249400000|2024-07-17 20:50:00|57.57|55.17|57.59|55.19|57.6|55.2|57.57|55.17|0
1721249700000|2024-07-17 20:55:00|57.58|55.18|57.36|54.96|57.59|55.19|57.33|54.93|0
1721250000000|2024-07-17 21:00:00|57.37|54.97|57.4|55|57.41|55.01|57.37|54.97|0
1721250300000|2024-07-17 21:05:00|57.39|54.99|57.4|55|57.4|55|57.39|54.99|0
1721250600000|2024-07-17 21:10:00|57.39|54.99|57.4|55|57.4|55|57.38|54.98|0
1721250900000|2024-07-17 21:15:00|57.41|55.01|57.41|55.01|57.42|55.02|57.39|54.99|0
1721251200000|2024-07-17 21:20:00|57.43|55.03|57.47|55.07|57.53|55.13|57.42|55.02|0
1721251500000|2024-07-17 21:25:00|57.46|55.06|57.47|55.07|57.48|55.08|57.44|55.04|0
1721251800000|2024-07-17 21:30:00|57.48|55.08|57.5|55.1|57.56|55.16|57.48|55.08|0
1721252100000|2024-07-17 21:35:00|57.48|55.08|57.49|55.09|57.5|55.1|57.48|55.08|0
1721252400000|2024-07-17 21:40:00|57.48|55.08|57.44|55.04|57.48|55.08|57.43|55.03|0
1721252700000|2024-07-17 21:45:00|57.46|55.06|57.45|55.05|57.46|55.06|57.43|55.03|0
1721253000000|2024-07-17 21:50:00|57.43|55.03|57.44|55.04|57.47|55.07|57.43|55.03|0
1721253300000|2024-07-17 21:55:00|57.41|55.01|57.41|55.01|57.41|55.01|57.38|54.98|0
1721253600000|2024-07-17 22:00:00|57.26|54.86|56.79|54.39|57.27|54.87|56.64|54.24|0
1721253900000|2024-07-17 22:05:00|56.81|54.41|57.03|54.63|57.07|54.67|56.78|54.38|0
1721254200000|2024-07-17 22:10:00|57.05|54.65|56.91|54.51|57.05|54.65|56.86|54.46|0
1721254500000|2024-07-17 22:15:00|56.9|54.5|56.78|54.38|56.91|54.51|56.75|54.35|0
1721254800000|2024-07-17 22:20:00|56.75|54.35|56.75|54.35|56.78|54.38|56.67|54.27|0
1721255100000|2024-07-17 22:25:00|56.78|54.38|56.77|54.37|56.83|54.43|56.75|54.35|0
1721255400000|2024-07-17 22:30:00|56.76|54.36|56.77|54.37|56.8|54.4|56.69|54.29|0
1721255700000|2024-07-17 22:35:00|56.75|54.35|56.88|54.48|57.05|54.65|56.72|54.32|0
1721256000000|2024-07-17 22:40:00|56.89|54.49|56.82|54.42|56.89|54.49|56.8|54.4|0
1721256300000|2024-07-17 22:45:00|56.8|54.4|56.82|54.42|56.85|54.45|56.77|54.37|0
1721256600000|2024-07-17 22:50:00|56.81|54.41|56.82|54.42|56.82|54.42|56.74|54.34|0
1721256900000|2024-07-17 22:55:00|56.81|54.41|56.6|54.2|56.81|54.41|56.55|54.15|0
1721257200000|2024-07-17 23:00:00|56.62|54.22|56.71|54.31|56.71|54.31|56.6|54.2|0
1721257500000|2024-07-17 23:05:00|56.7|54.3|56.71|54.31|56.76|54.36|56.66|54.26|0
1721257800000|2024-07-17 23:10:00|56.68|54.28|56.74|54.34|56.74|54.34|56.68|54.28|0
1721258100000|2024-07-17 23:15:00|56.73|54.33|56.76|54.36|56.76|54.36|56.71|54.31|0
1721258400000|2024-07-17 23:20:00|56.79|54.39|56.73|54.33|56.79|54.39|56.71|54.31|0
1721258700000|2024-07-17 23:25:00|56.71|54.31|56.7|54.3|56.76|54.36|56.7|54.3|0
1721259000000|2024-07-17 23:30:00|56.73|54.33|56.59|54.19|56.73|54.33|56.59|54.19|0
1721259300000|2024-07-17 23:35:00|56.62|54.22|56.62|54.22|56.68|54.28|56.59|54.19|0
1721259600000|2024-07-17 23:40:00|56.65|54.25|56.62|54.22|56.65|54.25|56.62|54.22|0
1721259900000|2024-07-17 23:45:00|56.65|54.25|56.7|54.3|56.75|54.35|56.65|54.25|0
1721260200000|2024-07-17 23:50:00|56.67|54.27|56.72|54.32|56.75|54.35|56.67|54.27|0
1721260500000|2024-07-17 23:55:00|56.7|54.3|56.67|54.27|56.7|54.3|56.59|54.19|0
1721260800000|2024-07-18 00:00:00|56.7|54.3|56.48|54.08|56.7|54.3|56.45|54.05|0
1721261100000|2024-07-18 00:05:00|56.5|54.1|56.48|54.08|56.56|54.16|56.42|54.02|0
1721261400000|2024-07-18 00:10:00|56.49|54.09|56.45|54.05|56.53|54.13|56.42|54.02|0
1721261700000|2024-07-18 00:15:00|56.42|54.02|56.53|54.13|56.56|54.16|56.42|54.02|0
1721262000000|2024-07-18 00:20:00|56.55|54.15|56.5|54.1|56.55|54.15|56.5|54.1|0
1721262300000|2024-07-18 00:25:00|56.47|54.07|56.36|53.96|56.53|54.13|56.28|53.88|0
1721262600000|2024-07-18 00:30:00|56.34|53.94|56.27|53.87|56.34|53.94|56.23|53.83|0
1721262900000|2024-07-18 00:35:00|56.25|53.85|56.31|53.91|56.42|54.02|56.25|53.85|0
1721263200000|2024-07-18 00:40:00|56.28|53.88|56.2|53.8|56.29|53.89|56.2|53.8|0
1721263500000|2024-07-18 00:45:00|56.17|53.77|56.33|53.93|56.33|53.93|56.17|53.77|0
1721263800000|2024-07-18 00:50:00|56.3|53.9|56.38|53.98|56.38|53.98|56.25|53.85|0
1721264100000|2024-07-18 00:55:00|56.41|54.01|56.38|53.98|56.41|54.01|56.35|53.95|0
1721264400000|2024-07-18 01:00:00|56.37|53.97|56.54|54.14|56.54|54.14|56.35|53.95|0
1721264700000|2024-07-18 01:05:00|56.52|54.12|56.14|53.74|56.52|54.12|56.11|53.71|0
1721265000000|2024-07-18 01:10:00|56.16|53.76|56.41|54.01|56.43|54.03|56.14|53.74|0
1721265300000|2024-07-18 01:15:00|56.38|53.98|56.35|53.95|56.41|54.01|56.24|53.84|0
1721265600000|2024-07-18 01:20:00|56.32|53.92|56.32|53.92|56.35|53.95|56.28|53.88|0
1721265900000|2024-07-18 01:25:00|56.31|53.91|56.24|53.84|56.35|53.95|56.23|53.83|0
1721266200000|2024-07-18 01:30:00|56.21|53.81|56.26|53.86|56.29|53.89|56.21|53.81|0
1721266500000|2024-07-18 01:35:00|56.28|53.88|56.26|53.86|56.32|53.92|56.21|53.81|0
1721266800000|2024-07-18 01:40:00|56.28|53.88|56.32|53.92|56.34|53.94|56.26|53.86|0
1721267100000|2024-07-18 01:45:00|56.29|53.89|56.26|53.86|56.29|53.89|56.23|53.83|0
1721267400000|2024-07-18 01:50:00|56.23|53.83|56.25|53.85|56.31|53.91|56.23|53.83|0
1721267700000|2024-07-18 01:55:00|56.26|53.86|56.15|53.75|56.26|53.86|56.15|53.75|0
1721268000000|2024-07-18 02:00:00|56.12|53.72|56.16|53.76|56.2|53.8|56.12|53.72|0
1721268300000|2024-07-18 02:05:00|56.15|53.75|56.17|53.77|56.2|53.8|56.12|53.72|0
1721268600000|2024-07-18 02:10:00|56.16|53.76|56.28|53.88|56.28|53.88|56.15|53.75|0
1721268900000|2024-07-18 02:15:00|56.31|53.91|56.35|53.95|56.35|53.95|56.28|53.88|0
1721269200000|2024-07-18 02:20:00|56.36|53.96|56.39|53.99|56.41|54.01|56.25|53.85|0
1721269500000|2024-07-18 02:25:00|56.36|53.96|56.36|53.96|56.41|54.01|56.33|53.93|0
1721269800000|2024-07-18 02:30:00|56.33|53.93|56.36|53.96|56.44|54.04|56.33|53.93|0
1721270100000|2024-07-18 02:35:00|56.38|53.98|56.33|53.93|56.44|54.04|56.3|53.9|0
1721270400000|2024-07-18 02:40:00|56.36|53.96|56.33|53.93|56.36|53.96|56.33|53.93|0
1721270700000|2024-07-18 02:45:00|56.35|53.95|56.19|53.79|56.35|53.95|56.19|53.79|0
1721271000000|2024-07-18 02:50:00|56.21|53.81|56.16|53.76|56.27|53.87|56.16|53.76|0
1721271300000|2024-07-18 02:55:00|56.14|53.74|56.24|53.84|56.24|53.84|56.14|53.74|0
1721271600000|2024-07-18 03:00:00|56.22|53.82|56.24|53.84|56.27|53.87|56.19|53.79|0
1721271900000|2024-07-18 03:05:00|56.21|53.81|56.32|53.92|56.32|53.92|56.2|53.8|0
1721272200000|2024-07-18 03:10:00|56.34|53.94|56.27|53.87|56.34|53.94|56.24|53.84|0
1721272500000|2024-07-18 03:15:00|56.28|53.88|56.45|54.05|56.45|54.05|56.27|53.87|0
1721272800000|2024-07-18 03:20:00|56.51|54.11|56.37|53.97|56.51|54.11|56.37|53.97|0
1721273100000|2024-07-18 03:25:00|56.36|53.96|56.41|54.01|56.43|54.03|56.36|53.96|0
1721273400000|2024-07-18 03:30:00|56.4|54|56.82|54.42|56.89|54.49|56.4|54|0
1721273700000|2024-07-18 03:35:00|56.8|54.4|56.78|54.38|56.83|54.43|56.69|54.29|0
1721274000000|2024-07-18 03:40:00|56.75|54.35|56.58|54.18|56.75|54.35|56.58|54.18|0
1721274300000|2024-07-18 03:45:00|56.61|54.21|56.37|53.97|56.61|54.21|56.37|53.97|0
1721274600000|2024-07-18 03:50:00|56.35|53.95|56.49|54.09|56.5|54.1|56.34|53.94|0
1721274900000|2024-07-18 03:55:00|56.47|54.07|56.47|54.07|56.53|54.13|56.44|54.04|0
1721275200000|2024-07-18 04:00:00|56.44|54.04|56.44|54.04|56.44|54.04|56.36|53.96|0
1721275500000|2024-07-18 04:05:00|56.43|54.03|56.5|54.1|56.5|54.1|56.39|53.99|0
1721275800000|2024-07-18 04:10:00|56.47|54.07|56.47|54.07|56.5|54.1|56.41|54.01|0
1721276100000|2024-07-18 04:15:00|56.49|54.09|56.74|54.34|56.77|54.37|56.47|54.07|0
1721276400000|2024-07-18 04:20:00|56.71|54.31|56.68|54.28|56.74|54.34|56.63|54.23|0
1721276700000|2024-07-18 04:25:00|56.66|54.26|56.65|54.25|56.66|54.26|56.6|54.2|0
1721277000000|2024-07-18 04:30:00|56.68|54.28|56.68|54.28|56.72|54.32|56.65|54.25|0
1721277300000|2024-07-18 04:35:00|56.65|54.25|56.65|54.25|56.68|54.28|56.6|54.2|0
1721277600000|2024-07-18 04:40:00|56.68|54.28|57.08|54.68|57.11|54.71|56.65|54.25|0
1721277900000|2024-07-18 04:45:00|57.11|54.71|57.13|54.73|57.13|54.73|57.05|54.65|0
1721278200000|2024-07-18 04:50:00|57.16|54.76|57.08|54.68|57.16|54.76|57.02|54.62|0
1721278500000|2024-07-18 04:55:00|57.05|54.65|56.94|54.54|57.05|54.65|56.94|54.54|0
1721278800000|2024-07-18 05:00:00|56.97|54.57|57.05|54.65|57.05|54.65|56.94|54.54|0
1721279100000|2024-07-18 05:05:00|57.02|54.62|56.99|54.59|57.02|54.62|56.92|54.52|0
1721279400000|2024-07-18 05:10:00|57.02|54.62|57.02|54.62|57.04|54.64|56.96|54.56|0
1721279700000|2024-07-18 05:15:00|56.99|54.59|56.96|54.56|57.02|54.62|56.96|54.56|0
1721280000000|2024-07-18 05:20:00|56.93|54.53|56.99|54.59|57.01|54.61|56.93|54.53|0
1721280300000|2024-07-18 05:25:00|57.01|54.61|57.04|54.64|57.07|54.67|56.99|54.59|0
1721280600000|2024-07-18 05:30:00|57.03|54.63|56.9|54.5|57.04|54.64|56.79|54.39|0
1721280900000|2024-07-18 05:35:00|56.87|54.47|57.01|54.61|57.01|54.61|56.77|54.37|0
1721281200000|2024-07-18 05:40:00|56.98|54.58|56.87|54.47|56.98|54.58|56.87|54.47|0
1721281500000|2024-07-18 05:45:00|56.85|54.45|56.87|54.47|56.9|54.5|56.79|54.39|0
1721281800000|2024-07-18 05:50:00|56.84|54.44|56.84|54.44|56.87|54.47|56.76|54.36|0
1721282100000|2024-07-18 05:55:00|56.83|54.43|56.79|54.39|56.84|54.44|56.73|54.33|0
1721282400000|2024-07-18 06:00:00|56.76|54.36|56.98|54.58|57|54.6|56.65|54.25|0
1721282700000|2024-07-18 06:05:00|57|54.6|56.81|54.41|57.14|54.74|56.78|54.38|0
1721283000000|2024-07-18 06:10:00|56.84|54.44|56.57|54.17|56.87|54.47|56.48|54.08|0
1721283300000|2024-07-18 06:15:00|56.62|54.22|56.1|53.7|56.62|54.22|56.09|53.69|0
1721283600000|2024-07-18 06:20:00|56.13|53.73|56.13|53.73|56.27|53.87|56.08|53.68|0
1721283900000|2024-07-18 06:25:00|56.16|53.76|56.16|53.76|56.26|53.86|56.13|53.73|0
1721284200000|2024-07-18 06:30:00|56.13|53.73|55.99|53.59|56.16|53.76|55.97|53.57|0
1721284500000|2024-07-18 06:35:00|56.02|53.62|55.75|53.35|56.02|53.62|55.75|53.35|0
1721284800000|2024-07-18 06:40:00|55.74|53.34|55.56|53.16|55.75|53.35|55.54|53.14|0
1721285100000|2024-07-18 06:45:00|55.59|53.19|55.52|53.12|55.62|53.22|55.51|53.11|0
1721285400000|2024-07-18 06:50:00|55.53|53.13|55.63|53.23|55.69|53.29|55.37|52.97|0
1721285700000|2024-07-18 06:55:00|55.64|53.24|55.61|53.21|55.64|53.24|55.53|53.13|0
1721286000000|2024-07-18 07:00:00|55.64|53.24|55.85|53.45|55.9|53.5|55.58|53.18|0
1721286300000|2024-07-18 07:05:00|55.88|53.48|56.04|53.64|56.2|53.8|55.85|53.45|0
1721286600000|2024-07-18 07:10:00|56.01|53.61|56.23|53.83|56.25|53.85|56.01|53.61|0
1721286900000|2024-07-18 07:15:00|56.25|53.85|57.03|54.63|57.03|54.63|56.25|53.85|0
1721287200000|2024-07-18 07:20:00|57|54.6|57.17|54.77|57.17|54.77|56.73|54.33|0
1721287500000|2024-07-18 07:25:00|57.18|54.78|57.77|55.37|57.85|55.45|57.13|54.73|0
1721287800000|2024-07-18 07:30:00|57.82|55.42|57.63|55.23|58.35|55.95|57.59|55.19|0
1721288100000|2024-07-18 07:35:00|57.6|55.2|57.99|55.59|58.11|55.71|57.57|55.17|0
1721288400000|2024-07-18 07:40:00|57.96|55.56|57.45|55.05|57.96|55.56|57.38|54.98|0
1721288700000|2024-07-18 07:45:00|57.44|55.04|57.63|55.23|57.68|55.28|57.44|55.04|0
1721289000000|2024-07-18 07:50:00|57.68|55.28|57.38|54.98|57.68|55.28|57.31|54.91|0
1721289300000|2024-07-18 07:55:00|57.41|55.01|57.29|54.89|57.51|55.11|57.29|54.89|0
1721289600000|2024-07-18 08:00:00|57.32|54.92|57.43|55.03|57.48|55.08|57.21|54.81|0
1721289900000|2024-07-18 08:05:00|57.46|55.06|57.57|55.17|57.7|55.3|57.29|54.89|0
1721290200000|2024-07-18 08:10:00|57.54|55.14|57.47|55.07|57.56|55.16|57.36|54.96|0
1721290500000|2024-07-18 08:15:00|57.48|55.08|57.4|55|57.73|55.33|57.32|54.92|0
1721290800000|2024-07-18 08:20:00|57.37|54.97|57.36|54.96|57.51|55.11|57.18|54.78|0
1721291100000|2024-07-18 08:25:00|57.37|54.97|57.31|54.91|57.45|55.05|57.29|54.89|0
1721291400000|2024-07-18 08:30:00|57.29|54.89|56.77|54.37|57.48|55.08|56.66|54.26|0
1721291700000|2024-07-18 08:35:00|56.79|54.39|56.82|54.42|56.88|54.48|56.71|54.31|0
1721292000000|2024-07-18 08:40:00|56.78|54.38|56.76|54.36|56.85|54.45|56.66|54.26|0
1721292300000|2024-07-18 08:45:00|56.75|54.35|56.71|54.31|56.87|54.47|56.66|54.26|0
1721292600000|2024-07-18 08:50:00|56.74|54.34|56.73|54.33|56.79|54.39|56.6|54.2|0
1721292900000|2024-07-18 08:55:00|56.71|54.31|56.54|54.14|56.73|54.33|56.54|54.14|0
1721293200000|2024-07-18 09:00:00|56.57|54.17|56.81|54.41|56.81|54.41|56.52|54.12|0
1721293500000|2024-07-18 09:05:00|56.79|54.39|56.7|54.3|56.84|54.44|56.62|54.22|0
1721293800000|2024-07-18 09:10:00|56.68|54.28|56.54|54.14|56.68|54.28|56.54|54.14|0
1721294100000|2024-07-18 09:15:00|56.55|54.15|56.62|54.22|56.65|54.25|56.5|54.1|0
1721294400000|2024-07-18 09:20:00|56.65|54.25|56.67|54.27|56.7|54.3|56.5|54.1|0
1721294700000|2024-07-18 09:25:00|56.65|54.25|56.92|54.52|56.92|54.52|56.62|54.22|0
1721295000000|2024-07-18 09:30:00|56.94|54.54|57.27|54.87|57.38|54.98|56.86|54.46|0
1721295300000|2024-07-18 09:35:00|57.3|54.9|57.41|55.01|57.57|55.17|57.24|54.84|0
1721295600000|2024-07-18 09:40:00|57.39|54.99|57.76|55.36|57.8|55.4|57.38|54.98|0
1721295900000|2024-07-18 09:45:00|57.73|55.33|57.76|55.36|57.76|55.36|57.51|55.11|0
1721296200000|2024-07-18 09:50:00|57.71|55.31|57.43|55.03|57.71|55.31|57.43|55.03|0
1721296500000|2024-07-18 09:55:00|57.46|55.06|57.22|54.82|57.68|55.28|57.22|54.82|0
1721296800000|2024-07-18 10:00:00|57.16|54.76|58.13|55.73|58.24|55.84|57.16|54.76|0
1721297100000|2024-07-18 10:05:00|58.1|55.7|58.3|55.9|58.3|55.9|58.07|55.67|0
1721297400000|2024-07-18 10:10:00|58.32|55.92|58.32|55.92|58.52|56.12|58.16|55.76|0
1721297700000|2024-07-18 10:15:00|58.29|55.89|58.07|55.67|58.35|55.95|57.91|55.51|0
1721298000000|2024-07-18 10:20:00|58.11|55.71|57.99|55.59|58.18|55.78|57.96|55.56|0
1721298300000|2024-07-18 10:25:00|58.01|55.61|58.32|55.92|58.32|55.92|57.99|55.59|0
1721298600000|2024-07-18 10:30:00|58.31|55.91|57.96|55.56|58.35|55.95|57.96|55.56|0
1721298900000|2024-07-18 10:35:00|57.98|55.58|57.84|55.44|57.98|55.58|57.76|55.36|0
1721299200000|2024-07-18 10:40:00|57.87|55.47|57.65|55.25|57.87|55.47|57.65|55.25|0
1721299500000|2024-07-18 10:45:00|57.68|55.28|57.76|55.36|57.9|55.5|57.65|55.25|0
1721299800000|2024-07-18 10:50:00|57.75|55.35|57.59|55.19|57.92|55.52|57.56|55.16|0
1721300100000|2024-07-18 10:55:00|57.56|55.16|57.62|55.22|57.7|55.3|57.56|55.16|0
1721300400000|2024-07-18 11:00:00|57.63|55.23|57.59|55.19|57.87|55.47|57.59|55.19|0
1721300700000|2024-07-18 11:05:00|57.62|55.22|57.7|55.3|57.75|55.35|57.56|55.16|0
1721301000000|2024-07-18 11:10:00|57.67|55.27|57.67|55.27|57.89|55.49|57.67|55.27|0
1721301300000|2024-07-18 11:15:00|57.7|55.3|57.89|55.49|57.89|55.49|57.56|55.16|0
1721301600000|2024-07-18 11:20:00|57.85|55.45|57.69|55.29|57.86|55.46|57.64|55.24|0
1721301900000|2024-07-18 11:25:00|57.67|55.27|57.83|55.43|57.83|55.43|57.64|55.24|0
1721302200000|2024-07-18 11:30:00|57.82|55.42|57.72|55.32|57.86|55.46|57.72|55.32|0
1721302500000|2024-07-18 11:35:00|57.75|55.35|57.5|55.1|57.8|55.4|57.44|55.04|0
1721302800000|2024-07-18 11:40:00|57.51|55.11|57.44|55.04|57.58|55.18|57.36|54.96|0
1721303100000|2024-07-18 11:45:00|57.41|55.01|57.36|54.96|57.5|55.1|57.33|54.93|0
1721303400000|2024-07-18 11:50:00|57.33|54.93|56.5|54.1|57.47|55.07|56.5|54.1|0
1721303700000|2024-07-18 11:55:00|56.48|54.08|56.41|54.01|56.5|54.1|56.39|53.99|0
1721304000000|2024-07-18 12:00:00|56.44|54.04|56.6|54.2|56.63|54.23|56.44|54.04|0
1721304300000|2024-07-18 12:05:00|56.63|54.23|56.82|54.42|56.85|54.45|56.63|54.23|0
1721304600000|2024-07-18 12:10:00|56.85|54.45|56.53|54.13|56.85|54.45|56.53|54.13|0
1721304900000|2024-07-18 12:15:00|56.55|54.15|56.37|53.97|56.76|54.36|56.33|53.93|0
1721305200000|2024-07-18 12:20:00|56.36|53.96|56.12|53.72|56.76|54.36|56.1|53.7|0
1721305500000|2024-07-18 12:25:00|56.1|53.7|56.35|53.95|56.35|53.95|56.04|53.64|0
1721305800000|2024-07-18 12:30:00|56.15|53.75|56.09|53.69|56.39|53.99|55.99|53.59|0
1721306100000|2024-07-18 12:35:00|56.12|53.72|56.06|53.66|56.24|53.84|56.04|53.64|0
1721306400000|2024-07-18 12:40:00|56.09|53.69|55.9|53.5|56.12|53.72|55.89|53.49|0
1721306700000|2024-07-18 12:45:00|55.93|53.53|55.71|53.31|56.14|53.74|55.66|53.26|0
1721307000000|2024-07-18 12:50:00|55.74|53.34|55.85|53.45|56.03|53.63|55.74|53.34|0
1721307300000|2024-07-18 12:55:00|55.87|53.47|55.79|53.39|55.9|53.5|55.71|53.31|0
1721307600000|2024-07-18 13:00:00|55.76|53.36|55.63|53.23|55.82|53.42|55.57|53.17|0
1721307900000|2024-07-18 13:05:00|55.6|53.2|55.48|53.08|55.97|53.57|55.39|52.99|0
1721308200000|2024-07-18 13:10:00|55.5|53.1|55.66|53.26|55.72|53.32|55.42|53.02|0
1721308500000|2024-07-18 13:15:00|55.69|53.29|55.74|53.34|55.77|53.37|55.61|53.21|0
1721308800000|2024-07-18 13:20:00|55.77|53.37|56.15|53.75|56.17|53.77|55.74|53.34|0
1721309100000|2024-07-18 13:25:00|56.09|53.69|56.09|53.69|56.2|53.8|55.9|53.5|0
1721309400000|2024-07-18 13:30:00|56.06|53.66|56.42|54.02|56.58|54.18|55.96|53.56|0
1721309700000|2024-07-18 13:35:00|56.44|54.04|55.82|53.42|56.52|54.12|55.69|53.29|0
1721310000000|2024-07-18 13:40:00|55.77|53.37|56.2|53.8|56.26|53.86|55.42|53.02|0
1721310300000|2024-07-18 13:45:00|56.23|53.83|56.2|53.8|56.53|54.13|56.07|53.67|0
1721310600000|2024-07-18 13:50:00|56.17|53.77|56.47|54.07|56.47|54.07|56.01|53.61|0
1721310900000|2024-07-18 13:55:00|56.45|54.05|55.36|52.96|56.45|54.05|55.28|52.88|0
1721311200000|2024-07-18 14:00:00|55.34|52.94|55.14|52.74|55.77|53.37|55.04|52.64|0
1721311500000|2024-07-18 14:05:00|55.12|52.72|54.72|52.32|55.2|52.8|54.72|52.32|0
1721311800000|2024-07-18 14:10:00|54.88|52.48|54.99|52.59|55.12|52.72|54.75|52.35|0
1721312100000|2024-07-18 14:15:00|55.07|52.67|55.06|52.66|55.12|52.72|54.59|52.19|0
1721312400000|2024-07-18 14:20:00|55.04|52.64|55.25|52.85|55.86|53.46|55.04|52.64|0
1721312700000|2024-07-18 14:25:00|55.27|52.87|55.7|53.3|55.75|53.35|55.19|52.79|0
1721313000000|2024-07-18 14:30:00|55.73|53.33|57.26|54.86|57.26|54.86|55.73|53.33|0
1721313300000|2024-07-18 14:35:00|57.31|54.91|57.65|55.25|57.84|55.44|57.04|54.64|0
1721313600000|2024-07-18 14:40:00|57.76|55.36|57.88|55.48|58.85|56.45|56.98|54.58|0
1721313900000|2024-07-18 14:45:00|58.02|55.62|59.43|57.03|60.34|57.94|57.85|55.45|0
1721314200000|2024-07-18 14:50:00|59.57|57.17|58.71|56.31|59.83|57.43|58.26|55.86|0
1721314500000|2024-07-18 14:55:00|58.68|56.28|59.27|56.87|59.55|57.15|58.46|56.06|0
1721314800000|2024-07-18 15:00:00|59.3|56.9|59.44|57.04|59.64|57.24|59.05|56.65|0
1721315100000|2024-07-18 15:05:00|59.47|57.07|60.43|58.03|60.52|58.12|59.24|56.84|0
1721315400000|2024-07-18 15:10:00|60.46|58.06|61.38|58.98|61.38|58.98|59.4|57|0
1721315700000|2024-07-18 15:15:00|61.32|58.92|62.49|60.09|62.52|60.12|60.58|58.18|0
1721316000000|2024-07-18 15:20:00|62.52|60.12|62.9|60.5|62.96|60.56|62.31|59.91|0
1721316300000|2024-07-18 15:25:00|62.93|60.53|63.32|60.92|63.41|61.01|62.58|60.18|0
1721316600000|2024-07-18 15:30:00|63.38|60.98|64.25|61.85|64.37|61.97|62.4|60|0
1721316900000|2024-07-18 15:35:00|64.34|61.94|63.53|61.13|64.34|61.94|63.08|60.68|0
1721317200000|2024-07-18 15:40:00|63.55|61.15|63.95|61.55|63.95|61.55|63.08|60.68|0
1721317500000|2024-07-18 15:45:00|63.89|61.49|65.51|63.11|65.51|63.11|63.65|61.25|0
1721317800000|2024-07-18 15:50:00|65.67|63.27|65.42|63.02|65.73|63.33|64.81|62.41|0
1721318100000|2024-07-18 15:55:00|65.33|62.93|65.51|63.11|65.57|63.17|65.18|62.78|0
1721318400000|2024-07-18 16:00:00|65.54|63.14|65.94|63.54|65.94|63.54|65.34|62.94|0
1721318700000|2024-07-18 16:05:00|65.88|63.48|64.78|62.38|65.94|63.54|64.75|62.35|0
1721319000000|2024-07-18 16:10:00|64.9|62.5|65.45|63.05|65.72|63.32|64.9|62.5|0
1721319300000|2024-07-18 16:15:00|65.54|63.14|65.84|63.44|66.12|63.72|65.48|63.08|0
1721319600000|2024-07-18 16:20:00|65.87|63.47|66|63.6|66.15|63.75|65.41|63.01|0
1721319900000|2024-07-18 16:25:00|65.97|63.57|65.56|63.16|66.06|63.66|65.35|62.95|0
1721320200000|2024-07-18 16:30:00|65.59|63.19|64.53|62.13|65.81|63.41|64.5|62.1|0
1721320500000|2024-07-18 16:35:00|64.56|62.16|64.26|61.86|64.92|62.52|64.26|61.86|0
1721320800000|2024-07-18 16:40:00|64.29|61.89|64.25|61.85|64.77|62.37|64.16|61.76|0
1721321100000|2024-07-18 16:45:00|64.28|61.88|64.74|62.34|64.74|62.34|64.13|61.73|0
1721321400000|2024-07-18 16:50:00|64.77|62.37|63.17|60.77|64.83|62.43|62.96|60.56|0
1721321700000|2024-07-18 16:55:00|63.16|60.76|62.37|59.97|63.17|60.77|62.32|59.92|0
1721322000000|2024-07-18 17:00:00|62.34|59.94|62.51|60.11|62.57|60.17|62.13|59.73|0
1721322300000|2024-07-18 17:05:00|62.56|60.16|63.2|60.8|63.35|60.95|62.56|60.16|0
1721322600000|2024-07-18 17:10:00|63.17|60.77|62.21|59.81|63.17|60.77|62.07|59.67|0
1721322900000|2024-07-18 17:15:00|62.18|59.78|62.01|59.61|62.45|60.05|61.92|59.52|0
1721323200000|2024-07-18 17:20:00|62.04|59.64|61.86|59.46|62.1|59.7|61.6|59.2|0
1721323500000|2024-07-18 17:25:00|61.95|59.55|62.3|59.9|62.48|60.08|61.89|59.49|0
1721323800000|2024-07-18 17:30:00|62.24|59.84|62.24|59.84|62.33|59.93|61.74|59.34|0
1721324100000|2024-07-18 17:35:00|62.27|59.87|62.24|59.84|62.47|60.07|61.83|59.43|0
1721324400000|2024-07-18 17:40:00|62.27|59.87|61.73|59.33|62.77|60.37|61.69|59.29|0
1721324700000|2024-07-18 17:45:00|61.72|59.32|61.4|59|61.72|59.32|61.24|58.84|0
1721325000000|2024-07-18 17:50:00|61.37|58.97|62.13|59.73|62.34|59.94|61.37|58.97|0
1721325300000|2024-07-18 17:55:00|62.19|59.79|62.57|60.17|62.75|60.35|62.13|59.73|0
1721325600000|2024-07-18 18:00:00|62.48|60.08|63.08|60.68|63.32|60.92|62.48|60.08|0
1721325900000|2024-07-18 18:05:00|63.09|60.69|62.92|60.52|63.28|60.88|62.29|59.89|0
1721326200000|2024-07-18 18:10:00|63.01|60.61|63.58|61.18|63.76|61.36|62.92|60.52|0
1721326500000|2024-07-18 18:15:00|63.61|61.21|63.73|61.33|63.79|61.39|63.25|60.85|0
1721326800000|2024-07-18 18:20:00|63.72|61.32|63.1|60.7|63.76|61.36|63.01|60.61|0
1721327100000|2024-07-18 18:25:00|63.13|60.73|64|61.6|64.03|61.63|63.13|60.73|0
1721327400000|2024-07-18 18:30:00|64.06|61.66|64|61.6|64.45|62.05|63.7|61.3|0
1721327700000|2024-07-18 18:35:00|63.94|61.54|64.85|62.45|64.85|62.45|63.79|61.39|0
1721328000000|2024-07-18 18:40:00|64.7|62.3|64.63|62.23|64.79|62.39|64.33|61.93|0
1721328300000|2024-07-18 18:45:00|64.6|62.2|64.71|62.31|64.91|62.51|64.05|61.65|0
1721328600000|2024-07-18 18:50:00|64.68|62.28|64.19|61.79|65.2|62.8|64.04|61.64|0
1721328900000|2024-07-18 18:55:00|64.13|61.73|64.01|61.61|64.31|61.91|63.89|61.49|0
1721329200000|2024-07-18 19:00:00|64.1|61.7|64.4|62|64.49|62.09|63.52|61.12|0
1721329500000|2024-07-18 19:05:00|64.37|61.97|64.58|62.18|64.74|62.34|64.16|61.76|0
1721329800000|2024-07-18 19:10:00|64.61|62.21|65.83|63.43|66.41|64.01|64.52|62.12|0
1721330100000|2024-07-18 19:15:00|65.71|63.31|65.65|63.25|65.77|63.37|65.18|62.78|0
1721330400000|2024-07-18 19:20:00|65.77|63.37|66.02|63.62|66.18|63.78|65.52|63.12|0
1721330700000|2024-07-18 19:25:00|65.92|63.52|65.09|62.69|65.92|63.52|65.06|62.66|0
1721331000000|2024-07-18 19:30:00|65.23|62.83|65.08|62.68|65.41|63.01|64.72|62.32|0
1721331300000|2024-07-18 19:35:00|64.99|62.59|63.61|61.21|65.05|62.65|63.49|61.09|0
1721331600000|2024-07-18 19:40:00|63.52|61.12|63.39|60.99|63.61|61.21|62.95|60.55|0
1721331900000|2024-07-18 19:45:00|63.28|60.88|61.55|59.15|63.68|61.28|61.55|59.15|0
1721332200000|2024-07-18 19:50:00|61.78|59.38|63.64|61.24|63.7|61.3|61.55|59.15|0
1721332500000|2024-07-18 19:55:00|63.36|60.96|62.94|60.54|63.45|61.05|62.23|59.83|0
1721332800000|2024-07-18 20:00:00|62.79|60.39|62.67|60.27|63.09|60.69|62.4|60|0
1721333100000|2024-07-18 20:05:00|62.72|60.32|62.34|59.94|62.85|60.45|62.31|59.91|0
1721333400000|2024-07-18 20:10:00|62.33|59.93|62.67|60.27|62.73|60.33|62.3|59.9|0
1721333700000|2024-07-18 20:15:00|62.64|60.24|62.46|60.06|62.64|60.24|62.25|59.85|0
1721334000000|2024-07-18 20:20:00|62.43|60.03|62.92|60.52|62.95|60.55|62.31|59.91|0
1721334300000|2024-07-18 20:25:00|62.91|60.51|62.8|60.4|62.92|60.52|62.71|60.31|0
1721334600000|2024-07-18 20:30:00|62.77|60.37|62.68|60.28|62.8|60.4|62.68|60.28|0
1721334900000|2024-07-18 20:35:00|62.71|60.31|62.68|60.28|62.71|60.31|62.68|60.28|0
1721335200000|2024-07-18 20:40:00|62.71|60.31|62.53|60.13|62.71|60.31|62.44|60.04|0
1721335500000|2024-07-18 20:45:00|62.5|60.1|62.47|60.07|62.53|60.13|62.44|60.04|0
1721335800000|2024-07-18 20:50:00|62.44|60.04|62.29|59.89|62.5|60.1|62.29|59.89|0
1721336100000|2024-07-18 20:55:00|62.32|59.92|62.45|60.05|62.45|60.05|62.28|59.88|0
1721336400000|2024-07-18 21:00:00|62.52|60.12|62.47|60.07|62.52|60.12|62.38|59.98|0
1721336700000|2024-07-18 21:05:00|62.46|60.06|62.46|60.06|62.46|60.06|62.45|60.05|0
1721337000000|2024-07-18 21:10:00|62.43|60.03|62.35|59.95|62.43|60.03|62.26|59.86|0
1721337300000|2024-07-18 21:15:00|62.36|59.96|62.3|59.9|62.36|59.96|62.3|59.9|0
1721337600000|2024-07-18 21:20:00|62.31|59.91|62.27|59.87|62.32|59.92|62.2|59.8|0
1721337900000|2024-07-18 21:25:00|62.19|59.79|62.19|59.79|62.25|59.85|62.19|59.79|0
1721338200000|2024-07-18 21:30:00|62.2|59.8|62.21|59.81|62.22|59.82|62.19|59.79|0
1721338500000|2024-07-18 21:35:00|62.18|59.78|62.22|59.82|62.23|59.83|62.18|59.78|0
1721338800000|2024-07-18 21:40:00|62.23|59.83|62.2|59.8|62.23|59.83|62.19|59.79|0
1721339100000|2024-07-18 21:45:00|62.22|59.82|62.24|59.84|62.25|59.85|62.22|59.82|0
1721339400000|2024-07-18 21:50:00|62.22|59.82|62.21|59.81|62.23|59.83|62.19|59.79|0
1721339700000|2024-07-18 21:55:00|62.2|59.8|62.21|59.81|62.22|59.82|62.17|59.77|0
1721340000000|2024-07-18 22:00:00|62.17|59.77|62.18|59.78|62.45|60.05|61.98|59.58|0
1721340300000|2024-07-18 22:05:00|62.21|59.81|61.94|59.54|62.21|59.81|61.94|59.54|0
1721340600000|2024-07-18 22:10:00|61.92|59.52|61.86|59.46|62|59.6|61.83|59.43|0
1721340900000|2024-07-18 22:15:00|61.88|59.48|62.08|59.68|62.12|59.72|61.83|59.43|0
1721341200000|2024-07-18 22:20:00|62.06|59.66|62.18|59.78|62.36|59.96|62.06|59.66|0
1721341500000|2024-07-18 22:25:00|62.21|59.81|62.38|59.98|62.38|59.98|62.12|59.72|0
1721341800000|2024-07-18 22:30:00|62.35|59.95|62.26|59.86|62.35|59.95|62.09|59.69|0
1721342100000|2024-07-18 22:35:00|62.32|59.92|62.38|59.98|62.5|60.1|62.29|59.89|0
1721342400000|2024-07-18 22:40:00|62.37|59.97|62.23|59.83|62.38|59.98|62.22|59.82|0
1721342700000|2024-07-18 22:45:00|62.26|59.86|61.93|59.53|62.26|59.86|61.9|59.5|0
1721343000000|2024-07-18 22:50:00|61.96|59.56|61.96|59.56|61.99|59.59|61.9|59.5|0
1721343300000|2024-07-18 22:55:00|61.95|59.55|62.08|59.68|62.11|59.71|61.93|59.53|0
1721343600000|2024-07-18 23:00:00|62.05|59.65|62.05|59.65|62.17|59.77|62.02|59.62|0
1721343900000|2024-07-18 23:05:00|62.08|59.68|62.11|59.71|62.14|59.74|62.08|59.68|0
1721344200000|2024-07-18 23:10:00|62.12|59.72|62.02|59.62|62.16|59.76|62.02|59.62|0
1721344500000|2024-07-18 23:15:00|61.99|59.59|61.96|59.56|62.06|59.66|61.96|59.56|0
1721344800000|2024-07-18 23:20:00|61.97|59.57|62.01|59.61|62.04|59.64|61.97|59.57|0
1721345100000|2024-07-18 23:25:00|61.98|59.58|61.92|59.52|61.98|59.58|61.86|59.46|0
1721345400000|2024-07-18 23:30:00|61.89|59.49|61.95|59.55|62.04|59.64|61.89|59.49|0
1721345700000|2024-07-18 23:35:00|61.92|59.52|62.01|59.61|62.07|59.67|61.92|59.52|0
1721346000000|2024-07-18 23:40:00|61.98|59.58|62.16|59.76|62.19|59.79|61.98|59.58|0
1721346300000|2024-07-18 23:45:00|62.19|59.79|62.3|59.9|62.39|59.99|62.19|59.79|0
1721346600000|2024-07-18 23:50:00|62.27|59.87|62.3|59.9|62.33|59.93|62.21|59.81|0
1721346900000|2024-07-18 23:55:00|62.27|59.87|62.27|59.87|62.3|59.9|62.24|59.84|0
1721347200000|2024-07-19 00:00:00|62.33|59.93|62.54|60.14|62.57|60.17|62.33|59.93|0
1721347500000|2024-07-19 00:05:00|62.51|60.11|62.39|59.99|62.57|60.17|62.33|59.93|0
1721347800000|2024-07-19 00:10:00|62.36|59.96|62.12|59.72|62.36|59.96|62.12|59.72|0
1721348100000|2024-07-19 00:15:00|62.15|59.75|62.29|59.89|62.35|59.95|62.12|59.72|0
1721348400000|2024-07-19 00:20:00|62.26|59.86|62.14|59.74|62.26|59.86|62.09|59.69|0
1721348700000|2024-07-19 00:25:00|62.11|59.71|61.94|59.54|62.11|59.71|61.85|59.45|0
1721349000000|2024-07-19 00:30:00|61.97|59.57|62.05|59.65|62.08|59.68|61.88|59.48|0
1721349300000|2024-07-19 00:35:00|62.08|59.68|62.2|59.8|62.2|59.8|62.05|59.65|0
1721349600000|2024-07-19 00:40:00|62.17|59.77|62.26|59.86|62.35|59.95|62.17|59.77|0
1721349900000|2024-07-19 00:45:00|62.23|59.83|62.29|59.89|62.29|59.89|62.11|59.71|0
1721350200000|2024-07-19 00:50:00|62.32|59.92|62.2|59.8|62.37|59.97|62.2|59.8|0
1721350500000|2024-07-19 00:55:00|62.23|59.83|62.25|59.85|62.28|59.88|62.22|59.82|0
1721350800000|2024-07-19 01:00:00|62.22|59.82|62.13|59.73|62.25|59.85|62.05|59.65|0
1721351100000|2024-07-19 01:05:00|62.12|59.72|62.16|59.76|62.19|59.79|62.07|59.67|0
1721351400000|2024-07-19 01:10:00|62.13|59.73|62.16|59.76|62.19|59.79|62.07|59.67|0
1721351700000|2024-07-19 01:15:00|62.19|59.79|62.28|59.88|62.37|59.97|62.19|59.79|0
1721352000000|2024-07-19 01:20:00|62.26|59.86|62.07|59.67|62.28|59.88|61.95|59.55|0
1721352300000|2024-07-19 01:25:00|62.04|59.64|62.04|59.64|62.1|59.7|61.95|59.55|0
1721352600000|2024-07-19 01:30:00|62.02|59.62|62.1|59.7|62.1|59.7|61.92|59.52|0
1721352900000|2024-07-19 01:35:00|62.07|59.67|61.89|59.49|62.13|59.73|61.86|59.46|0
1721353200000|2024-07-19 01:40:00|61.92|59.52|61.97|59.57|62.01|59.61|61.86|59.46|0
1721353500000|2024-07-19 01:45:00|62|59.6|62.21|59.81|62.21|59.81|61.94|59.54|0
1721353800000|2024-07-19 01:50:00|62.23|59.83|62.11|59.71|62.23|59.83|62.06|59.66|0
1721354100000|2024-07-19 01:55:00|62.09|59.69|62.09|59.69|62.15|59.75|62.03|59.63|0
1721354400000|2024-07-19 02:00:00|62.12|59.72|62.18|59.78|62.38|59.98|62.12|59.72|0
1721354700000|2024-07-19 02:05:00|62.15|59.75|62.18|59.78|62.18|59.78|62.06|59.66|0
1721355000000|2024-07-19 02:10:00|62.16|59.76|62.23|59.83|62.26|59.86|62.12|59.72|0
1721355300000|2024-07-19 02:15:00|62.26|59.86|62.23|59.83|62.26|59.86|62.23|59.83|0
1721355600000|2024-07-19 02:20:00|62.17|59.77|62.35|59.95|62.38|59.98|62.17|59.77|0
1721355900000|2024-07-19 02:25:00|62.32|59.92|62.2|59.8|62.41|60.01|62.2|59.8|0
1721356200000|2024-07-19 02:30:00|62.23|59.83|62.2|59.8|62.29|59.89|62.17|59.77|0
1721356500000|2024-07-19 02:35:00|62.17|59.77|62.17|59.77|62.18|59.78|62.05|59.65|0
1721356800000|2024-07-19 02:40:00|62.14|59.74|62.05|59.65|62.14|59.74|62.05|59.65|0
1721357100000|2024-07-19 02:45:00|62.02|59.62|62.05|59.65|62.05|59.65|61.99|59.59|0
1721357400000|2024-07-19 02:50:00|62.03|59.63|62.04|59.64|62.1|59.7|62.02|59.62|0
1721357700000|2024-07-19 02:55:00|62.01|59.61|62.07|59.67|62.1|59.7|62.01|59.61|0
1721358000000|2024-07-19 03:00:00|62.04|59.64|61.95|59.55|62.04|59.64|61.95|59.55|0
1721358300000|2024-07-19 03:05:00|61.98|59.58|62.1|59.7|62.13|59.73|61.95|59.55|0
1721358600000|2024-07-19 03:10:00|62.07|59.67|62.01|59.61|62.07|59.67|61.97|59.57|0
1721358900000|2024-07-19 03:15:00|62.04|59.64|61.99|59.59|62.13|59.73|61.99|59.59|0
1721359200000|2024-07-19 03:20:00|62.01|59.61|62.07|59.67|62.07|59.67|61.98|59.58|0
1721359500000|2024-07-19 03:25:00|62.04|59.64|61.98|59.58|62.1|59.7|61.98|59.58|0
1721359800000|2024-07-19 03:30:00|62.02|59.62|62.03|59.63|62.12|59.72|62.02|59.62|0
1721360100000|2024-07-19 03:35:00|62|59.6|62.03|59.63|62.05|59.65|61.97|59.57|0
1721360400000|2024-07-19 03:40:00|62.06|59.66|62.06|59.66|62.12|59.72|62.03|59.63|0
1721360700000|2024-07-19 03:45:00|62.09|59.69|62.15|59.75|62.18|59.78|62.06|59.66|0
1721361000000|2024-07-19 03:50:00|62.12|59.72|62.06|59.66|62.21|59.81|62.03|59.63|0
1721361300000|2024-07-19 03:55:00|62.03|59.63|62.03|59.63|62.03|59.63|62|59.6|0
1721361600000|2024-07-19 04:00:00|62.09|59.69|62.2|59.8|62.23|59.83|62.03|59.63|0
1721361900000|2024-07-19 04:05:00|62.17|59.77|62.11|59.71|62.2|59.8|62.08|59.68|0
1721362200000|2024-07-19 04:10:00|62.13|59.73|62.08|59.68|62.14|59.74|62.07|59.67|0
1721362500000|2024-07-19 04:15:00|62.07|59.67|62.17|59.77|62.17|59.77|62.07|59.67|0
1721362800000|2024-07-19 04:20:00|62.2|59.8|62.14|59.74|62.2|59.8|62.13|59.73|0
1721363100000|2024-07-19 04:25:00|62.12|59.72|62.14|59.74|62.14|59.74|62.09|59.69|0
1721363400000|2024-07-19 04:30:00|62.11|59.71|61.99|59.59|62.14|59.74|61.99|59.59|0
1721363700000|2024-07-19 04:35:00|61.97|59.57|62.05|59.65|62.09|59.69|61.96|59.56|0
1721364000000|2024-07-19 04:40:00|62.02|59.62|61.97|59.57|62.02|59.62|61.96|59.56|0
1721364300000|2024-07-19 04:45:00|61.96|59.56|62.04|59.64|62.04|59.64|61.95|59.55|0
1721364600000|2024-07-19 04:50:00|62.01|59.61|61.98|59.58|62.01|59.61|61.98|59.58|0
1721364900000|2024-07-19 04:55:00|62.01|59.61|61.98|59.58|62.04|59.64|61.98|59.58|0
1721365200000|2024-07-19 05:00:00|61.95|59.55|61.95|59.55|62.01|59.61|61.92|59.52|0
1721365500000|2024-07-19 05:05:00|61.92|59.52|61.95|59.55|61.98|59.58|61.92|59.52|0
1721365800000|2024-07-19 05:10:00|61.98|59.58|61.98|59.58|61.98|59.58|61.95|59.55|0
1721366100000|2024-07-19 05:15:00|62.01|59.61|62.01|59.61|62.01|59.61|61.95|59.55|0
1721366400000|2024-07-19 05:20:00|62|59.6|61.97|59.57|62|59.6|61.8|59.4|0
1721366700000|2024-07-19 05:25:00|61.96|59.56|61.99|59.59|62.15|59.75|61.96|59.56|0
1721367000000|2024-07-19 05:30:00|61.97|59.57|61.9|59.5|62|59.6|61.88|59.48|0
1721367300000|2024-07-19 05:35:00|61.88|59.48|61.85|59.45|61.94|59.54|61.84|59.44|0
1721367600000|2024-07-19 05:40:00|61.88|59.48|61.88|59.48|61.91|59.51|61.87|59.47|0
1721367900000|2024-07-19 05:45:00|61.91|59.51|61.88|59.48|61.94|59.54|61.88|59.48|0
1721368200000|2024-07-19 05:50:00|61.86|59.46|61.82|59.42|61.88|59.48|61.79|59.39|0
1721368500000|2024-07-19 05:55:00|61.8|59.4|61.73|59.33|61.82|59.42|61.73|59.33|0
1721368800000|2024-07-19 06:00:00|61.76|59.36|61.79|59.39|61.79|59.39|61.7|59.3|0
1721369100000|2024-07-19 06:05:00|61.76|59.36|61.52|59.12|61.79|59.39|61.52|59.12|0
1721369400000|2024-07-19 06:10:00|61.55|59.15|61.61|59.21|61.64|59.24|61.52|59.12|0
1721369700000|2024-07-19 06:15:00|61.59|59.19|61.63|59.23|61.72|59.32|61.56|59.16|0
1721370000000|2024-07-19 06:20:00|61.66|59.26|61.63|59.23|61.69|59.29|61.58|59.18|0
1721370300000|2024-07-19 06:25:00|61.65|59.25|61.6|59.2|61.72|59.32|61.6|59.2|0
1721370600000|2024-07-19 06:30:00|61.59|59.19|61.9|59.5|61.9|59.5|61.57|59.17|0
1721370900000|2024-07-19 06:35:00|61.93|59.53|62.04|59.64|62.04|59.64|61.81|59.41|0
1721371200000|2024-07-19 06:40:00|62.06|59.66|62.06|59.66|62.13|59.73|62.04|59.64|0
1721371500000|2024-07-19 06:45:00|62.04|59.64|62.54|60.14|62.6|60.2|61.92|59.52|0
1721371800000|2024-07-19 06:50:00|62.57|60.17|62.87|60.47|63.32|60.92|62.57|60.17|0
1721372100000|2024-07-19 06:55:00|62.93|60.53|63.64|61.24|63.82|61.42|62.83|60.43|0
1721372400000|2024-07-19 07:00:00|63.67|61.27|64.44|62.04|64.58|62.18|63.46|61.06|0
1721372700000|2024-07-19 07:05:00|64.4|62|63.65|61.25|64.92|62.52|63.65|61.25|0
1721373000000|2024-07-19 07:10:00|63.62|61.22|64.41|62.01|65.43|63.03|63.62|61.22|0
1721373300000|2024-07-19 07:15:00|64.38|61.98|64.32|61.92|64.5|62.1|64.02|61.62|0
1721373600000|2024-07-19 07:20:00|64.26|61.86|64.34|61.46|64.53|62.13|64.14|61.43|0
1721373900000|2024-07-19 07:25:00|64.5|61.62|65.16|62.28|65.23|62.56|64.41|61.62|0
1721374200000|2024-07-19 07:30:00|65.19|62.31|65.12|62.24|65.53|62.65|64.73|61.85|0
1721374500000|2024-07-19 07:35:00|65.19|62.31|65.46|62.58|66.16|63.28|64.93|62.05|0
1721374800000|2024-07-19 07:40:00|65.43|62.55|66.51|63.39|66.86|63.74|65.43|62.55|0
1721375100000|2024-07-19 07:45:00|66.42|63.3|65.98|62.86|66.48|63.36|65.95|62.83|0
1721375400000|2024-07-19 07:50:00|65.97|62.85|65.55|62.43|66.01|62.89|65.42|62.3|0
1721375700000|2024-07-19 07:55:00|65.52|62.4|65.79|62.67|65.92|62.8|65.21|62.09|0
1721376000000|2024-07-19 08:00:00|65.76|62.64|65.24|62.12|66.1|62.98|65.24|62.12|0
1721376300000|2024-07-19 08:05:00|65.2|62.08|65.33|62.21|65.57|62.45|64.93|61.81|0
1721376600000|2024-07-19 08:10:00|65.4|62.28|65.66|62.54|65.88|62.76|65.33|62.21|0
1721376900000|2024-07-19 08:15:00|65.69|62.57|65.71|62.59|65.72|62.6|65.23|62.11|0
1721377200000|2024-07-19 08:20:00|65.72|62.6|65.32|62.2|66.38|63.26|65.32|62.2|0
1721377500000|2024-07-19 08:25:00|65.51|62.39|65.08|61.96|65.75|62.63|64.98|61.86|0
1721377800000|2024-07-19 08:30:00|65.11|61.99|65.34|62.22|65.49|62.37|64.92|61.8|0
1721378100000|2024-07-19 08:35:00|65.32|62.2|64.9|61.78|65.37|62.25|64.8|61.68|0
1721378400000|2024-07-19 08:40:00|64.92|61.8|64.92|61.8|65.16|62.04|64.8|61.68|0
1721378700000|2024-07-19 08:45:00|64.89|61.77|65.07|61.95|65.19|62.07|64.8|61.68|0
1721379000000|2024-07-19 08:50:00|65.05|61.93|65.13|62.01|65.19|62.07|64.58|61.46|0
1721379300000|2024-07-19 08:55:00|65.1|61.98|65.04|61.92|65.38|62.26|64.88|61.76|0
1721379600000|2024-07-19 09:00:00|65.07|61.95|65|61.88|65.34|62.22|64.65|61.53|0
1721379900000|2024-07-19 09:05:00|64.97|61.85|64.64|61.52|65|61.88|64.64|61.52|0
1721380200000|2024-07-19 09:10:00|64.61|61.49|64.62|61.74|64.97|61.85|64.61|61.49|0
1721380500000|2024-07-19 09:15:00|64.64|61.76|64.73|61.85|64.76|61.88|64.45|61.57|0
1721380800000|2024-07-19 09:20:00|64.7|61.82|65.56|62.68|65.6|62.72|64.7|61.82|0
1721381100000|2024-07-19 09:25:00|65.59|62.71|65.77|62.89|65.77|62.89|65.28|62.4|0
1721381400000|2024-07-19 09:30:00|65.79|62.91|65.58|62.7|69.3|66.42|64.72|61.84|0
1721381700000|2024-07-19 09:35:00|65.61|62.73|66.29|63.41|66.35|63.47|65.52|62.64|0
1721382000000|2024-07-19 09:40:00|66.26|63.38|66.29|63.41|66.59|63.71|66.17|63.29|0
1721382300000|2024-07-19 09:45:00|66.23|63.35|65.42|62.54|66.23|63.35|65.42|62.54|0
1721382600000|2024-07-19 09:50:00|65.52|62.64|65.64|62.76|65.82|62.94|65.39|62.51|0
1721382900000|2024-07-19 09:55:00|65.67|62.79|65.6|62.72|65.82|62.94|65.51|62.63|0
1721383200000|2024-07-19 10:00:00|65.67|62.79|65.06|62.18|65.67|62.79|65.06|62.18|0
1721383500000|2024-07-19 10:05:00|65.15|62.27|64.9|62.02|65.21|62.33|64.78|61.9|0
1721383800000|2024-07-19 10:10:00|64.97|62.09|64.84|61.96|65.01|62.13|64.69|61.81|0
1721384100000|2024-07-19 10:15:00|64.87|61.99|64.72|61.84|64.87|61.99|64.63|61.75|0
1721384400000|2024-07-19 10:20:00|64.7|61.82|64.84|61.96|64.96|62.08|64.69|61.81|0
1721384700000|2024-07-19 10:25:00|64.81|61.93|64.63|61.75|64.87|61.99|64.51|61.63|0
1721385000000|2024-07-19 10:30:00|64.6|61.72|64.81|61.93|64.87|61.99|64.6|61.72|0
1721385300000|2024-07-19 10:35:00|64.84|61.96|65.11|62.23|65.17|62.29|64.71|61.83|0
1721385600000|2024-07-19 10:40:00|65.14|62.26|65.17|62.29|65.2|62.32|64.99|62.11|0
1721385900000|2024-07-19 10:45:00|65.14|62.26|65.35|62.47|65.44|62.56|64.89|62.01|0
1721386200000|2024-07-19 10:50:00|65.32|62.44|65.41|62.53|65.55|62.67|65.04|62.16|0
1721386500000|2024-07-19 10:55:00|65.44|62.56|65.44|62.56|65.47|62.59|65.26|62.38|0
1721386800000|2024-07-19 11:00:00|65.47|62.59|65.1|62.22|65.56|62.68|65.03|62.15|0
1721387100000|2024-07-19 11:05:00|65.13|62.25|65.07|62.19|65.13|62.25|64.89|62.01|0
1721387400000|2024-07-19 11:10:00|65.1|62.22|64.55|62.15|65.12|62.37|64.34|61.94|0
1721387700000|2024-07-19 11:15:00|64.59|62.19|63.93|61.53|64.93|62.53|63.93|61.53|0
1721388000000|2024-07-19 11:20:00|63.96|61.56|63.5|61.1|63.96|61.56|63.49|61.09|0
1721388300000|2024-07-19 11:25:00|63.53|61.13|63.68|61.28|63.83|61.43|63.53|61.13|0
1721388600000|2024-07-19 11:30:00|63.7|61.3|63.8|61.4|63.83|61.43|63.56|61.16|0
1721388900000|2024-07-19 11:35:00|63.82|61.42|63.65|61.25|63.86|61.46|63.56|61.16|0
1721389200000|2024-07-19 11:40:00|63.67|61.27|63.59|61.19|63.8|61.4|63.56|61.16|0
1721389500000|2024-07-19 11:45:00|63.65|61.25|63.74|61.34|63.83|61.43|63.62|61.22|0
1721389800000|2024-07-19 11:50:00|63.77|61.37|63.74|61.34|63.98|61.58|63.68|61.28|0
1721390100000|2024-07-19 11:55:00|63.77|61.37|63.7|61.3|63.95|61.55|63.7|61.3|0
1721390400000|2024-07-19 12:00:00|63.67|61.27|63.4|61|63.73|61.33|63.34|60.94|0
1721390700000|2024-07-19 12:05:00|63.43|61.03|63.94|61.54|63.97|61.57|63.4|61|0
1721391000000|2024-07-19 12:10:00|63.97|61.57|63.93|61.53|64.18|61.78|63.79|61.39|0
1721391300000|2024-07-19 12:15:00|63.91|61.51|63.94|61.54|64.18|61.78|63.76|61.36|0
1721391600000|2024-07-19 12:20:00|63.96|61.56|64.15|61.75|64.36|61.96|63.91|61.51|0
1721391900000|2024-07-19 12:25:00|64.18|61.78|64.36|61.96|64.45|62.05|64.12|61.72|0
1721392200000|2024-07-19 12:30:00|64.45|62.05|63.88|61.48|64.48|62.08|63.76|61.36|0
1721392500000|2024-07-19 12:35:00|63.85|61.45|63.61|61.21|63.94|61.54|63.48|61.08|0
1721392800000|2024-07-19 12:40:00|63.58|61.18|63.73|61.33|63.76|61.36|63.52|61.12|0
1721393100000|2024-07-19 12:45:00|63.76|61.36|63.52|61.12|63.9|61.5|63.52|61.12|0
1721393400000|2024-07-19 12:50:00|63.49|61.09|63.61|61.21|63.7|61.3|63.4|61|0
1721393700000|2024-07-19 12:55:00|63.58|61.18|63.34|60.94|63.64|61.24|63.28|60.88|0
1721394000000|2024-07-19 13:00:00|63.31|60.91|64.06|61.66|64.06|61.66|63.25|60.85|0
1721394300000|2024-07-19 13:05:00|64.03|61.63|63.75|61.35|64.12|61.72|63.72|61.32|0
1721394600000|2024-07-19 13:10:00|63.72|61.32|63.84|61.44|63.9|61.5|63.68|61.28|0
1721394900000|2024-07-19 13:15:00|63.81|61.41|64.2|61.8|64.2|61.8|63.75|61.35|0
1721395200000|2024-07-19 13:20:00|64.17|61.77|64.54|62.14|64.54|62.14|63.96|61.56|0
1721395500000|2024-07-19 13:25:00|64.6|62.2|65.36|62.96|65.83|63.43|64.54|62.14|0
1721395800000|2024-07-19 13:30:00|65.24|62.84|65.1|62.7|66.77|64.37|64.55|62.15|0
1721396100000|2024-07-19 13:35:00|65.09|62.69|63.88|61.48|65.47|63.07|63.79|61.39|0
1721396400000|2024-07-19 13:40:00|63.82|61.42|64.18|61.78|64.27|61.87|62.83|60.43|0
1721396700000|2024-07-19 13:45:00|64.24|61.84|64.36|61.96|64.91|62.51|64.24|61.84|0
1721397000000|2024-07-19 13:50:00|64.39|61.99|64.18|61.78|64.45|62.05|63.79|61.39|0
1721397300000|2024-07-19 13:55:00|64.15|61.75|64.15|61.75|64.3|61.9|63.48|61.08|0
1721397600000|2024-07-19 14:00:00|64.12|61.72|64.69|62.29|64.79|62.39|64.12|61.72|0
1721397900000|2024-07-19 14:05:00|64.72|62.32|63.84|61.44|64.75|62.35|63.78|61.38|0
1721398200000|2024-07-19 14:10:00|63.9|61.5|64.78|62.38|64.97|62.57|63.72|61.32|0
1721398500000|2024-07-19 14:15:00|64.81|62.41|64.38|61.98|64.81|62.41|63.99|61.59|0
1721398800000|2024-07-19 14:20:00|64.37|61.97|65.09|62.69|65.21|62.81|64.37|61.97|0
1721399100000|2024-07-19 14:25:00|64.87|62.47|66.39|63.99|66.57|64.17|64.81|62.41|0
1721399400000|2024-07-19 14:30:00|66.45|64.05|67.31|64.91|67.56|65.16|65.04|62.64|0
1721399700000|2024-07-19 14:35:00|67.4|65|66.55|64.15|67.43|65.03|66.49|64.09|0
1721400000000|2024-07-19 14:40:00|66.52|64.12|67.42|65.02|67.65|65.25|66.52|64.12|0
1721400300000|2024-07-19 14:45:00|67.45|65.05|66.91|64.51|67.45|65.05|66.47|64.07|0
1721400600000|2024-07-19 14:50:00|66.88|64.48|66.72|64.32|67.2|64.8|66.44|64.04|0
1721400900000|2024-07-19 14:55:00|66.66|64.26|66.85|64.45|67.04|64.64|66.47|64.07|0
1721401200000|2024-07-19 15:00:00|66.78|64.38|66.1|63.7|66.78|64.38|65.82|63.42|0
1721401500000|2024-07-19 15:05:00|66.13|63.73|66.97|64.57|66.97|64.57|66|63.6|0
1721401800000|2024-07-19 15:10:00|66.94|64.54|67.82|65.42|67.89|65.49|66.91|64.51|0
1721402100000|2024-07-19 15:15:00|67.79|65.39|67.31|64.91|67.85|65.45|67.22|64.82|0
1721402400000|2024-07-19 15:20:00|67.35|64.95|67.38|64.98|67.47|65.07|66.62|64.22|0
1721402700000|2024-07-19 15:25:00|67.31|64.91|68.78|66.38|68.78|66.38|67.31|64.91|0
1721403000000|2024-07-19 15:30:00|68.75|66.35|70.13|67.73|70.56|68.16|67.84|65.44|0
1721403300000|2024-07-19 15:35:00|70.04|67.64|70.43|68.03|70.52|68.12|69.97|67.57|0
1721403600000|2024-07-19 15:40:00|70.39|67.99|69.41|67.01|70.55|68.15|68.56|66.16|0
1721403900000|2024-07-19 15:45:00|69.44|67.04|68.67|66.27|69.54|67.14|68.54|66.14|0
1721404200000|2024-07-19 15:50:00|68.63|66.23|67.95|65.55|68.86|66.46|67.95|65.55|0
1721404500000|2024-07-19 15:55:00|67.99|65.59|66.69|64.29|68.35|65.95|66.69|64.29|0
1721404800000|2024-07-19 16:00:00|66.79|64.39|66.91|64.51|66.91|64.51|66.38|63.98|0
1721405100000|2024-07-19 16:05:00|67.64|65.24|66.2|63.8|67.67|65.27|65.69|63.29|0
1721405400000|2024-07-19 16:10:00|66.26|63.86|66.2|63.8|66.64|64.24|65.95|63.55|0
1721405700000|2024-07-19 16:15:00|66.23|63.83|66.45|64.05|66.45|64.05|65.89|63.49|0
1721406000000|2024-07-19 16:20:00|66.51|64.11|67.71|65.31|67.77|65.37|66.45|64.05|0
1721406300000|2024-07-19 16:25:00|67.61|65.21|67.66|65.26|67.77|65.37|67.39|64.99|0
1721406600000|2024-07-19 16:30:00|67.68|65.28|68.31|65.91|68.51|66.11|67.52|65.12|0
1721406900000|2024-07-19 16:35:00|68.35|65.95|67.14|64.74|69.15|66.75|67.14|64.74|0
1721407200000|2024-07-19 16:40:00|67.17|64.77|68.75|66.35|68.78|66.38|67.08|64.68|0
1721407500000|2024-07-19 16:45:00|68.78|66.38|68.81|66.41|69.1|66.7|68.62|66.22|0
1721407800000|2024-07-19 16:50:00|68.78|66.38|68.84|66.44|69.07|66.67|68.49|66.09|0
1721408100000|2024-07-19 16:55:00|68.81|66.41|68.65|66.25|68.97|66.57|68.26|65.86|0
1721408400000|2024-07-19 17:00:00|68.75|66.35|69.56|67.16|69.67|67.27|68.65|66.25|0
1721408700000|2024-07-19 17:05:00|69.49|67.09|69.49|67.09|69.88|67.48|69.39|66.99|0
1721409000000|2024-07-19 17:10:00|69.52|67.12|69.62|67.22|70.01|67.61|69.42|67.02|0
1721409300000|2024-07-19 17:15:00|69.65|67.25|69.98|67.58|70.07|67.67|69.49|67.09|0
1721409600000|2024-07-19 17:20:00|69.94|67.54|69.49|67.09|70.53|68.13|69.49|67.09|0
1721409900000|2024-07-19 17:25:00|69.46|67.06|69.46|67.06|69.82|67.42|69.13|66.73|0
1721410200000|2024-07-19 17:30:00|69.39|66.99|69.39|66.99|69.88|67.48|69.04|66.64|0
1721410500000|2024-07-19 17:35:00|69.46|67.06|69.16|66.76|69.62|67.22|68.84|66.44|0
1721410800000|2024-07-19 17:40:00|69.2|66.8|69.63|67.23|69.89|67.49|68.98|66.58|0
1721411100000|2024-07-19 17:45:00|69.56|67.16|68.52|66.12|69.56|67.16|68.33|65.93|0
1721411400000|2024-07-19 17:50:00|68.46|66.06|69.07|66.67|69.07|66.67|68.46|66.06|0
1721411700000|2024-07-19 17:55:00|69.04|66.64|68.18|65.78|69.1|66.7|68.17|65.77|0
1721412000000|2024-07-19 18:00:00|68.2|65.8|68.68|66.28|68.71|66.31|68.04|65.64|0
1721412300000|2024-07-19 18:05:00|68.62|66.22|68.1|65.7|68.71|66.31|67.91|65.51|0
1721412600000|2024-07-19 18:10:00|68.23|65.83|68.02|65.62|69.13|66.73|67.7|65.3|0
1721412900000|2024-07-19 18:15:00|67.99|65.59|68.15|65.75|68.24|65.84|67.57|65.17|0
1721413200000|2024-07-19 18:20:00|68.11|65.71|68.69|66.29|68.76|66.36|68.11|65.71|0
1721413500000|2024-07-19 18:25:00|68.66|66.26|68.95|66.55|68.95|66.55|68.31|65.91|0
1721413800000|2024-07-19 18:30:00|68.92|66.52|68.89|66.49|69.21|66.81|68.69|66.29|0
1721414100000|2024-07-19 18:35:00|68.85|66.45|69.34|66.94|69.4|67|68.56|66.16|0
1721414400000|2024-07-19 18:40:00|69.31|66.91|69.63|67.23|69.66|67.26|68.98|66.58|0
1721414700000|2024-07-19 18:45:00|69.7|67.3|69.08|66.68|69.7|67.3|69.04|66.64|0
1721415000000|2024-07-19 18:50:00|69.04|66.64|68.56|66.16|69.04|66.64|68.43|66.03|0
1721415300000|2024-07-19 18:55:00|68.59|66.19|67.93|65.53|68.62|66.22|67.83|65.43|0
1721415600000|2024-07-19 19:00:00|67.96|65.56|66.68|64.28|67.96|65.56|66.56|64.16|0
1721415900000|2024-07-19 19:05:00|66.72|64.32|67.28|64.88|67.93|65.53|66.65|64.25|0
1721416200000|2024-07-19 19:10:00|67.31|64.91|67.06|64.66|67.37|64.97|66.77|64.37|0
1721416500000|2024-07-19 19:15:00|67.12|64.72|66.74|64.34|67.53|65.13|66.71|64.31|0
1721416800000|2024-07-19 19:20:00|66.77|64.37|66.84|64.44|67.07|64.67|66.3|63.9|0
1721417100000|2024-07-19 19:25:00|66.81|64.41|66.87|64.47|66.93|64.53|66.56|64.16|0
1721417400000|2024-07-19 19:30:00|66.9|64.5|67.89|65.49|67.98|65.58|66.77|64.37|0
1721417700000|2024-07-19 19:35:00|67.84|65.44|68.19|65.79|68.89|66.49|67.18|64.78|0
1721418000000|2024-07-19 19:40:00|68.09|65.69|68.42|66.02|68.45|66.05|67.71|65.31|0
1721418300000|2024-07-19 19:45:00|68.35|65.95|68.22|65.82|68.38|65.98|68|65.6|0
1721418600000|2024-07-19 19:50:00|68.35|65.95|68.25|65.85|68.38|65.98|67.67|65.27|0
1721418900000|2024-07-19 19:55:00|68.32|65.92|67.64|65.24|68.7|66.3|67.61|65.21|0
1721419200000|2024-07-19 20:00:00|67.7|65.3|67.89|65.49|67.89|65.49|66.97|64.57|0
1721419500000|2024-07-19 20:05:00|67.86|65.46|68.34|65.94|68.41|66.01|67.8|65.4|0
1721419800000|2024-07-19 20:10:00|68.31|65.91|68.34|65.94|68.47|66.07|68.15|65.75|0
1721611200000|2024-07-22 01:20:00|66.42|64.02|66.45|64.05|66.45|64.05|66.42|64.02|0
1721611500000|2024-07-22 01:25:00|66.48|64.08|66.48|64.08|66.59|64.19|66.42|64.02|0
1721611800000|2024-07-22 01:30:00|66.51|64.11|66.67|64.27|66.76|64.36|66.48|64.08|0
1721612100000|2024-07-22 01:35:00|66.64|64.24|66.6|64.2|66.73|64.33|66.54|64.14|0
1721612400000|2024-07-22 01:40:00|66.57|64.17|66.38|63.98|66.64|64.24|66.38|63.98|0
1721612700000|2024-07-22 01:45:00|66.4|64|66.89|64.49|66.89|64.49|66.38|63.98|0
1721613000000|2024-07-22 01:50:00|66.85|64.45|67.33|64.93|67.43|65.03|66.82|64.42|0
1721613300000|2024-07-22 01:55:00|67.36|64.96|67.42|65.02|67.52|65.12|67.27|64.87|0
1721613600000|2024-07-22 02:00:00|67.46|65.06|67.55|65.15|67.61|65.21|67.33|64.93|0
1721613900000|2024-07-22 02:05:00|67.5|65.1|67.26|64.86|67.55|65.15|67.26|64.86|0
1721614200000|2024-07-22 02:10:00|67.28|64.88|67.45|65.05|67.49|65.09|67.26|64.86|0
1721614500000|2024-07-22 02:15:00|67.42|65.02|67.51|65.11|67.8|65.4|67.36|64.96|0
1721614800000|2024-07-22 02:20:00|67.55|65.15|68.16|65.76|68.16|65.76|67.45|65.05|0
1721615100000|2024-07-22 02:25:00|68.13|65.73|68.03|65.63|68.16|65.76|68.01|65.61|0
1721615400000|2024-07-22 02:30:00|68|65.6|67.9|65.5|68.06|65.66|67.71|65.31|0
1721615700000|2024-07-22 02:35:00|67.87|65.47|67.67|65.27|67.88|65.48|67.67|65.27|0
1721616000000|2024-07-22 02:40:00|67.64|65.24|67.86|65.46|67.9|65.5|67.45|65.05|0
1721616300000|2024-07-22 02:45:00|67.85|65.45|67.64|65.24|67.93|65.53|67.61|65.21|0
1721616600000|2024-07-22 02:50:00|67.61|65.21|67.53|65.13|67.64|65.24|67.51|65.11|0
1721616900000|2024-07-22 02:55:00|67.54|65.14|67.64|65.24|67.65|65.25|67.51|65.11|0
1721617200000|2024-07-22 03:00:00|67.62|65.22|66.97|64.57|67.64|65.24|66.97|64.57|0
1721617500000|2024-07-22 03:05:00|67|64.6|66.93|64.53|67.09|64.69|66.82|64.42|0
1721617800000|2024-07-22 03:10:00|66.92|64.52|66.93|64.53|67.19|64.79|66.87|64.47|0
1721618100000|2024-07-22 03:15:00|66.9|64.5|66.61|64.21|66.93|64.53|66.58|64.18|0
1721618400000|2024-07-22 03:20:00|66.6|64.2|66.6|64.2|66.68|64.28|66.5|64.1|0
1721618700000|2024-07-22 03:25:00|66.61|64.21|66.77|64.37|66.83|64.43|66.55|64.15|0
1721619000000|2024-07-22 03:30:00|66.79|64.39|66.93|64.53|66.96|64.56|66.79|64.39|0
1721619300000|2024-07-22 03:35:00|66.91|64.51|67.02|64.62|67.08|64.68|66.89|64.49|0
1721619600000|2024-07-22 03:40:00|67.05|64.65|67.14|64.74|67.18|64.78|67.02|64.62|0
1721619900000|2024-07-22 03:45:00|67.13|64.73|67.08|64.68|67.18|64.78|67.03|64.63|0
1721620200000|2024-07-22 03:50:00|67.05|64.65|67.14|64.74|67.17|64.77|66.98|64.58|0
1721620500000|2024-07-22 03:55:00|67.13|64.73|67.05|64.65|67.24|64.84|67.01|64.61|0
1721620800000|2024-07-22 04:00:00|67.01|64.61|67.43|65.03|67.52|65.12|66.98|64.58|0
1721621100000|2024-07-22 04:05:00|67.46|65.06|67.74|65.34|67.74|65.34|67.39|64.99|0
1721621400000|2024-07-22 04:10:00|67.71|65.31|67.61|65.21|67.76|65.36|67.52|65.12|0
1721621700000|2024-07-22 04:15:00|67.58|65.18|67.39|64.99|67.58|65.18|67.29|64.89|0
1721622000000|2024-07-22 04:20:00|67.42|65.02|67.39|64.99|67.42|65.02|67.32|64.92|0
1721622300000|2024-07-22 04:25:00|67.36|64.96|67.1|64.7|67.36|64.96|67.07|64.67|0
1721622600000|2024-07-22 04:30:00|67.01|64.61|67.1|64.7|67.1|64.7|66.97|64.57|0
1721622900000|2024-07-22 04:35:00|67.13|64.73|66.97|64.57|67.16|64.76|66.94|64.54|0
1721623200000|2024-07-22 04:40:00|66.94|64.54|66.97|64.57|66.97|64.57|66.84|64.44|0
1721623500000|2024-07-22 04:45:00|66.94|64.54|66.56|64.16|67|64.6|66.56|64.16|0
1721623800000|2024-07-22 04:50:00|66.59|64.19|66.6|64.2|66.65|64.25|66.56|64.16|0
1721624100000|2024-07-22 04:55:00|66.59|64.19|66.62|64.22|66.65|64.25|66.54|64.14|0
1721624400000|2024-07-22 05:00:00|66.6|64.2|66.58|64.18|66.65|64.25|66.49|64.09|0
1721624700000|2024-07-22 05:05:00|66.6|64.2|66.8|64.4|66.84|64.44|66.6|64.2|0
1721625000000|2024-07-22 05:10:00|66.77|64.37|66.87|64.47|66.9|64.5|66.74|64.34|0
1721625300000|2024-07-22 05:15:00|66.83|64.43|66.83|64.43|66.83|64.43|66.74|64.34|0
1721625600000|2024-07-22 05:20:00|66.85|64.45|66.93|64.53|67.02|64.62|66.85|64.45|0
1721625900000|2024-07-22 05:25:00|66.89|64.49|66.89|64.49|66.93|64.53|66.8|64.4|0
1721626200000|2024-07-22 05:30:00|66.86|64.46|66.7|64.3|66.92|64.52|66.67|64.27|0
1721626500000|2024-07-22 05:35:00|66.67|64.27|66.64|64.24|66.76|64.36|66.58|64.18|0
1721626800000|2024-07-22 05:40:00|66.67|64.27|66.54|64.14|66.67|64.27|66.48|64.08|0
1721627100000|2024-07-22 05:45:00|66.6|64.2|66.6|64.2|66.64|64.24|66.54|64.14|0
1721627400000|2024-07-22 05:50:00|66.59|64.19|66.63|64.23|66.73|64.33|66.57|64.17|0
1721627700000|2024-07-22 05:55:00|66.66|64.26|66.82|64.42|66.82|64.42|66.66|64.26|0
1721628000000|2024-07-22 06:00:00|66.84|64.44|67.01|64.61|67.39|64.99|66.84|64.44|0
1721628300000|2024-07-22 06:05:00|66.98|64.58|66.79|64.39|67.04|64.64|66.69|64.29|0
1721628600000|2024-07-22 06:10:00|66.75|64.35|66.44|64.04|66.79|64.39|66.44|64.04|0
1721628900000|2024-07-22 06:15:00|66.38|63.98|66.15|63.75|66.41|64.01|66.11|63.71|0
1721629200000|2024-07-22 06:20:00|66.19|63.79|66.44|64.04|66.53|64.13|66.09|63.69|0
1721629500000|2024-07-22 06:25:00|66.47|64.07|66.4|64|66.48|64.08|66.33|63.93|0
1721629800000|2024-07-22 06:30:00|66.42|64.02|66.56|64.16|66.56|64.16|66.37|63.97|0
1721630100000|2024-07-22 06:35:00|66.59|64.19|66.21|63.81|66.61|64.21|66.2|63.8|0
1721630400000|2024-07-22 06:40:00|66.2|63.8|66.04|63.64|66.21|63.81|66.02|63.62|0
1721630700000|2024-07-22 06:45:00|66.02|63.62|66.08|63.68|66.18|63.78|65.93|63.53|0
1721631000000|2024-07-22 06:50:00|66.11|63.71|66.27|63.87|66.3|63.9|66.05|63.65|0
1721631300000|2024-07-22 06:55:00|66.29|63.89|66.3|63.9|66.46|64.06|66.27|63.87|0
1721631600000|2024-07-22 07:00:00|66.27|63.87|66.8|64.4|66.8|64.4|66.27|63.87|0
1721631900000|2024-07-22 07:05:00|66.83|64.43|66.74|64.34|67.09|64.69|66.61|64.21|0
1721632200000|2024-07-22 07:10:00|66.71|64.31|66.52|64.12|66.74|64.34|66.2|63.8|0
1721632500000|2024-07-22 07:15:00|66.48|64.08|66.99|64.59|66.99|64.59|66.39|63.99|0
1721632800000|2024-07-22 07:20:00|66.96|64.56|66.58|64.18|67.18|64.78|66.48|64.08|0
1721633100000|2024-07-22 07:25:00|66.61|64.21|66.7|64.3|66.86|64.46|66.48|64.08|0
1721633400000|2024-07-22 07:30:00|66.73|64.33|66.54|64.14|66.92|64.52|66.53|64.13|0
1721633700000|2024-07-22 07:35:00|66.57|64.17|66.18|63.78|66.57|64.17|66.1|63.7|0
1721634000000|2024-07-22 07:40:00|66.13|63.73|65.88|63.48|66.13|63.73|65.85|63.45|0
1721634300000|2024-07-22 07:45:00|65.9|63.5|66.02|63.62|66.04|63.64|65.85|63.45|0
1721634600000|2024-07-22 07:50:00|66|63.6|65.94|63.54|66.1|63.7|65.91|63.51|0
1721634900000|2024-07-22 07:55:00|65.91|63.51|66.03|63.63|66.03|63.63|65.88|63.48|0
1721635200000|2024-07-22 08:00:00|66.09|63.69|66.25|63.85|66.31|63.91|65.99|63.59|0
1721635500000|2024-07-22 08:05:00|66.22|63.82|66.15|63.75|66.25|63.85|65.94|63.54|0
1721635800000|2024-07-22 08:10:00|66.12|63.72|65.75|63.35|66.12|63.72|65.72|63.32|0
1721636100000|2024-07-22 08:15:00|65.78|63.38|65.46|63.06|65.96|63.56|65.43|63.03|0
1721636400000|2024-07-22 08:20:00|65.43|63.03|65.66|63.26|65.87|63.47|65.36|62.96|0
1721636700000|2024-07-22 08:25:00|65.64|63.24|65.64|63.24|65.87|63.47|65.56|63.16|0
1721637000000|2024-07-22 08:30:00|65.65|63.25|65.35|62.95|66.37|63.97|65.32|62.92|0
1721637300000|2024-07-22 08:35:00|65.38|62.98|65.15|62.75|65.38|62.98|65.1|62.7|0
1721637600000|2024-07-22 08:40:00|65.16|62.76|65.04|62.64|65.16|62.76|64.95|62.55|0
1721637900000|2024-07-22 08:45:00|65.07|62.67|65.04|62.64|65.07|62.67|64.98|62.58|0
1721638200000|2024-07-22 08:50:00|65.07|62.67|65.27|62.87|65.32|62.92|65.07|62.67|0
1721638500000|2024-07-22 08:55:00|65.25|62.85|65.47|63.07|65.53|63.13|65.22|62.82|0
1721638800000|2024-07-22 09:00:00|65.5|63.1|65.31|62.91|65.62|63.22|65.27|62.87|0
1721639100000|2024-07-22 09:05:00|65.34|62.94|65.25|62.85|65.37|62.97|65.19|62.79|0
1721639400000|2024-07-22 09:10:00|65.28|62.88|65.28|62.88|65.43|63.03|65.25|62.85|0
1721639700000|2024-07-22 09:15:00|65.26|62.86|65.4|63|65.46|63.06|65.25|62.85|0
1721640000000|2024-07-22 09:20:00|65.37|62.97|65.15|62.75|65.4|63|65.14|62.74|0
1721640300000|2024-07-22 09:25:00|65.12|62.72|65.09|62.69|65.18|62.78|65.03|62.63|0
1721640600000|2024-07-22 09:30:00|65.07|62.67|64.99|62.59|65.09|62.69|64.96|62.56|0
1721640900000|2024-07-22 09:35:00|64.96|62.56|64.99|62.59|65.02|62.62|64.96|62.56|0
1721641200000|2024-07-22 09:40:00|65.01|62.61|65.18|62.78|65.18|62.78|64.96|62.56|0
1721641500000|2024-07-22 09:45:00|65.15|62.75|64.96|62.56|65.18|62.78|64.96|62.56|0
1721641800000|2024-07-22 09:50:00|64.93|62.53|64.93|62.53|65.05|62.65|64.87|62.47|0
1721642100000|2024-07-22 09:55:00|64.9|62.5|64.8|62.4|64.93|62.53|64.65|62.25|0
1721642400000|2024-07-22 10:00:00|64.74|62.34|64.75|62.35|64.8|62.4|64.55|62.15|0
1721642700000|2024-07-22 10:05:00|64.74|62.34|64.61|62.21|64.74|62.34|64.52|62.12|0
1721643000000|2024-07-22 10:10:00|64.63|62.23|64.86|62.46|64.95|62.55|64.61|62.21|0
1721643300000|2024-07-22 10:15:00|64.89|62.49|64.61|62.21|64.89|62.49|64.52|62.12|0
1721643600000|2024-07-22 10:20:00|64.64|62.24|64.46|62.06|64.67|62.27|64.4|62|0
1721643900000|2024-07-22 10:25:00|64.49|62.09|64.46|62.06|64.55|62.15|64.36|61.96|0
1721644200000|2024-07-22 10:30:00|64.42|62.02|64.5|62.1|64.64|62.24|64.36|61.96|0
1721644500000|2024-07-22 10:35:00|64.48|62.08|64.15|61.75|64.5|62.1|64.02|61.62|0
1721644800000|2024-07-22 10:40:00|64.16|61.76|63.99|61.59|64.18|61.78|63.96|61.56|0
1721645100000|2024-07-22 10:45:00|64.02|61.62|64.02|61.62|64.11|61.71|64.02|61.62|0
1721645400000|2024-07-22 10:50:00|64.05|61.65|64.02|61.62|64.14|61.74|64.02|61.62|0
1721645700000|2024-07-22 10:55:00|63.99|61.59|64.71|62.31|64.93|62.53|61.27|58.87|0
1721646000000|2024-07-22 11:00:00|64.75|62.35|64.93|62.53|64.93|62.53|64.68|62.28|0
1721646300000|2024-07-22 11:05:00|64.9|62.5|64.93|62.53|64.93|62.53|64.77|62.37|0
1721646600000|2024-07-22 11:10:00|64.94|62.54|64.93|62.53|64.99|62.59|64.86|62.46|0
1721646900000|2024-07-22 11:15:00|64.92|62.52|65.02|62.62|65.08|62.68|64.83|62.43|0
1721647200000|2024-07-22 11:20:00|64.99|62.59|65.17|62.77|65.19|62.79|64.99|62.59|0
1721647500000|2024-07-22 11:25:00|65.14|62.74|65.11|62.71|65.2|62.8|65.07|62.67|0
1721647800000|2024-07-22 11:30:00|65.12|62.72|64.92|62.52|65.14|62.74|64.92|62.52|0
1721648100000|2024-07-22 11:35:00|64.95|62.55|64.86|62.46|64.98|62.58|64.8|62.4|0
1721648400000|2024-07-22 11:40:00|64.89|62.49|64.61|62.21|64.89|62.49|64.55|62.15|0
1721648700000|2024-07-22 11:45:00|64.63|62.23|64.7|62.3|64.76|62.36|64.55|62.15|0
1721649000000|2024-07-22 11:50:00|64.67|62.27|64.7|62.3|64.73|62.33|64.64|62.24|0
1721649300000|2024-07-22 11:55:00|64.67|62.27|64.57|62.17|64.73|62.33|64.57|62.17|0
1721649600000|2024-07-22 12:00:00|64.54|62.14|64.33|61.93|64.64|62.24|64.27|61.87|0
1721649900000|2024-07-22 12:05:00|64.36|61.96|64.42|62.02|64.42|62.02|64.27|61.87|0
1721650200000|2024-07-22 12:10:00|64.39|61.99|64.33|61.93|64.51|62.11|64.33|61.93|0
1721650500000|2024-07-22 12:15:00|64.3|61.9|64.45|62.05|64.6|62.2|64.3|61.9|0
1721650800000|2024-07-22 12:20:00|64.42|62.02|64.17|61.77|64.42|62.02|64.17|61.77|0
1721651100000|2024-07-22 12:25:00|64.2|61.8|63.87|61.47|64.2|61.8|63.78|61.38|0
1721651400000|2024-07-22 12:30:00|63.9|61.5|63.9|61.5|63.99|61.59|63.7|61.3|0
1721651700000|2024-07-22 12:35:00|63.86|61.46|63.89|61.49|64.05|61.65|63.77|61.37|0
1721652000000|2024-07-22 12:40:00|63.95|61.55|64.1|61.7|64.14|61.74|63.83|61.43|0
1721652300000|2024-07-22 12:45:00|64.09|61.69|64.19|61.79|64.29|61.89|64.01|61.61|0
1721652600000|2024-07-22 12:50:00|64.16|61.76|64.44|62.04|64.44|62.04|64.16|61.76|0
1721652900000|2024-07-22 12:55:00|64.41|62.01|62.99|60.59|64.7|62.3|62.93|60.53|0
1721653200000|2024-07-22 13:00:00|63.02|60.62|62.87|60.47|63.02|60.62|62.75|60.35|0
1721653500000|2024-07-22 13:05:00|62.93|60.53|62.63|60.23|63.01|60.61|62.57|60.17|0
1721653800000|2024-07-22 13:10:00|62.66|60.26|62.54|60.14|62.69|60.29|62.51|60.11|0
1721654100000|2024-07-22 13:15:00|62.55|60.15|62.72|60.32|62.75|60.35|62.54|60.14|0
1721654400000|2024-07-22 13:20:00|62.69|60.29|62.38|59.98|62.69|60.29|62.29|59.89|0
1721654700000|2024-07-22 13:25:00|62.4|60|62.13|59.73|62.71|60.31|61.97|59.57|0
1721655000000|2024-07-22 13:30:00|62.11|59.71|62.41|60.01|62.98|60.58|62.05|59.65|0
1721655300000|2024-07-22 13:35:00|62.38|59.98|61.25|58.85|62.38|59.98|60.75|58.35|0
1721655600000|2024-07-22 13:40:00|61.19|58.79|61.25|58.85|61.43|59.03|60.9|58.5|0
1721655900000|2024-07-22 13:45:00|61.13|58.73|60.37|57.97|61.13|58.73|60.22|57.82|0
1721656200000|2024-07-22 13:50:00|60.34|57.94|60.72|58.32|61.16|58.76|60.28|57.88|0
1721656500000|2024-07-22 13:55:00|60.75|58.35|62.28|59.88|62.43|60.03|60.75|58.35|0
1721656800000|2024-07-22 14:00:00|62.19|59.79|63.09|60.69|63.12|60.72|62.13|59.73|0
1721657100000|2024-07-22 14:05:00|63.06|60.66|63.7|61.3|63.85|61.45|63|60.6|0
1721657400000|2024-07-22 14:10:00|63.73|61.33|62.52|60.12|63.73|61.33|62.52|60.12|0
1721657700000|2024-07-22 14:15:00|62.55|60.15|62.76|60.36|63.29|60.89|62.19|59.79|0
1721658000000|2024-07-22 14:20:00|62.7|60.3|62.37|59.97|62.82|60.42|62.34|59.94|0
1721658300000|2024-07-22 14:25:00|62.31|59.91|61.71|59.31|62.51|60.11|61.65|59.25|0
1721658600000|2024-07-22 14:30:00|61.62|59.22|61.35|58.95|62.17|59.77|61.29|58.89|0
1721658900000|2024-07-22 14:35:00|61.38|58.98|60.1|57.7|61.38|58.98|60.04|57.64|0
1721659200000|2024-07-22 14:40:00|60.13|57.73|59.81|57.41|60.22|57.82|59.81|57.41|0
1721659500000|2024-07-22 14:45:00|59.75|57.35|60.16|57.76|60.25|57.85|59.75|57.35|0
1721659800000|2024-07-22 14:50:00|60.25|57.85|60.71|58.31|60.86|58.46|60.22|57.82|0
1721660100000|2024-07-22 14:55:00|60.68|58.28|60.45|58.05|60.71|58.31|60.13|57.73|0
1721660400000|2024-07-22 15:00:00|60.53|58.13|59.78|57.38|60.59|58.19|59.78|57.38|0
1721660700000|2024-07-22 15:05:00|59.75|57.35|61.32|58.92|61.32|58.92|59.69|57.29|0
1721661000000|2024-07-22 15:10:00|61.47|59.07|60.85|58.45|61.5|59.1|60.56|58.16|0
1721661300000|2024-07-22 15:15:00|60.82|58.42|61.36|58.96|61.45|59.05|60.25|57.85|0
1721661600000|2024-07-22 15:20:00|61.42|59.02|62.15|59.75|62.35|59.95|61.16|58.76|0
1721661900000|2024-07-22 15:25:00|62.23|59.83|62.37|59.97|62.4|60|60.87|58.47|0
1721662200000|2024-07-22 15:30:00|62.34|59.94|62.61|60.21|62.88|60.48|62.31|59.91|0
1721662500000|2024-07-22 15:35:00|62.64|60.24|62.42|60.02|62.82|60.42|62.36|59.96|0
1721662800000|2024-07-22 15:40:00|62.45|60.05|62.6|60.2|63.18|60.78|62.36|59.96|0
1721663100000|2024-07-22 15:45:00|62.66|60.26|62.91|60.51|63.12|60.72|62.57|60.17|0
1721663400000|2024-07-22 15:50:00|62.94|60.54|62.24|59.84|63.09|60.69|62.21|59.81|0
1721663700000|2024-07-22 15:55:00|62.3|59.9|62.39|59.99|62.57|60.17|62.24|59.84|0
1721664000000|2024-07-22 16:00:00|62.42|60.02|62.78|60.38|62.78|60.38|62.09|59.69|0
1721664300000|2024-07-22 16:05:00|62.69|60.29|61.96|59.56|62.96|60.56|61.85|59.45|0
1721664600000|2024-07-22 16:10:00|61.99|59.59|62.02|59.62|62.26|59.86|61.73|59.33|0
1721664900000|2024-07-22 16:15:00|61.96|59.56|61.66|59.26|62.08|59.68|61.63|59.23|0
1721665200000|2024-07-22 16:20:00|61.69|59.29|61.81|59.41|61.9|59.5|61.6|59.2|0
1721665500000|2024-07-22 16:25:00|61.8|59.4|61.93|59.53|62.08|59.68|61.69|59.29|0
1721665800000|2024-07-22 16:30:00|61.96|59.56|61.84|59.44|62.32|59.92|61.84|59.44|0
1721666100000|2024-07-22 16:35:00|61.79|59.39|61.51|59.11|61.9|59.5|61.48|59.08|0
1721666400000|2024-07-22 16:40:00|61.54|59.14|61.36|58.96|61.61|59.21|61.36|58.96|0
1721666700000|2024-07-22 16:45:00|61.39|58.99|61.3|58.9|61.66|59.26|61.27|58.87|0
1721667000000|2024-07-22 16:50:00|61.24|58.84|60.35|57.95|61.36|58.96|60.3|57.9|0
1721667300000|2024-07-22 16:55:00|60.38|57.98|61.22|58.82|61.25|58.85|59.97|57.57|0
1721667600000|2024-07-22 17:00:00|61.19|58.79|59.33|56.93|61.19|58.79|59.33|56.93|0
1721667900000|2024-07-22 17:05:00|59.27|56.87|59.55|57.15|59.55|57.15|59.1|56.7|0
1721668200000|2024-07-22 17:10:00|59.52|57.12|59.46|57.06|59.89|57.49|59.34|56.94|0
1721668500000|2024-07-22 17:15:00|59.43|57.03|58.8|56.4|59.66|57.26|58.78|56.38|0
1721668800000|2024-07-22 17:20:00|58.79|56.39|59|56.6|59.28|56.88|58.77|56.37|0
1721669100000|2024-07-22 17:25:00|58.97|56.57|59.03|56.63|59.03|56.63|58.74|56.34|0
1721669400000|2024-07-22 17:30:00|59|56.6|58.23|55.83|59|56.6|58.2|55.8|0
1721669700000|2024-07-22 17:35:00|58.29|55.89|58.8|56.4|59|56.6|58.29|55.89|0
1721670000000|2024-07-22 17:40:00|58.78|56.38|58.88|56.48|58.88|56.48|58.68|56.28|0
1721670300000|2024-07-22 17:45:00|58.91|56.51|58.57|56.17|59.03|56.63|58.31|55.91|0
1721670600000|2024-07-22 17:50:00|58.6|56.2|58.57|56.17|58.77|56.37|58.51|56.11|0
1721670900000|2024-07-22 17:55:00|58.55|56.15|58.55|56.15|58.82|56.42|58.47|56.07|0
1721671200000|2024-07-22 18:00:00|58.54|56.14|58.59|56.19|58.68|56.28|58.42|56.02|0
1721671500000|2024-07-22 18:05:00|58.62|56.22|58.25|55.85|58.91|56.51|58.14|55.74|0
1721671800000|2024-07-22 18:10:00|58.28|55.88|58.62|56.22|58.88|56.48|58.28|55.88|0
1721672100000|2024-07-22 18:15:00|58.56|56.16|58.22|55.82|58.62|56.22|58.19|55.79|0
1721672400000|2024-07-22 18:20:00|58.25|55.85|57.93|55.53|58.39|55.99|57.9|55.5|0
1721672700000|2024-07-22 18:25:00|57.9|55.5|58.44|56.04|58.44|56.04|57.9|55.5|0
1721673000000|2024-07-22 18:30:00|58.5|56.1|57.9|55.5|58.5|56.1|57.85|55.45|0
1721673300000|2024-07-22 18:35:00|57.87|55.47|58.03|55.63|58.52|56.12|57.7|55.3|0
1721673600000|2024-07-22 18:40:00|58.06|55.66|58.11|55.71|58.26|55.86|57.92|55.52|0
1721673900000|2024-07-22 18:45:00|58.09|55.69|58.2|55.8|58.2|55.8|57.97|55.57|0
1721674200000|2024-07-22 18:50:00|58.23|55.83|57.97|55.57|58.23|55.83|57.94|55.54|0
1721674500000|2024-07-22 18:55:00|57.96|55.56|58.39|55.99|58.39|55.99|57.96|55.56|0
1721674800000|2024-07-22 19:00:00|58.56|56.16|58.44|56.04|59.14|56.74|58.42|56.02|0
1721675100000|2024-07-22 19:05:00|58.45|56.05|58.56|56.16|58.91|56.51|58.39|55.99|0
1721675400000|2024-07-22 19:10:00|58.53|56.13|58.42|56.02|58.56|56.16|58.19|55.79|0
1721675700000|2024-07-22 19:15:00|58.48|56.08|58.65|56.25|58.7|56.3|58.3|55.9|0
1721676000000|2024-07-22 19:20:00|58.67|56.27|58.37|55.97|58.73|56.33|58.36|55.96|0
1721676300000|2024-07-22 19:25:00|58.42|56.02|58.76|56.36|58.9|56.5|58.33|55.93|0
1721676600000|2024-07-22 19:30:00|58.7|56.3|58.66|56.26|58.81|56.41|58.3|55.9|0
1721676900000|2024-07-22 19:35:00|58.64|56.24|58.07|55.67|58.7|56.3|58.04|55.64|0
1721677200000|2024-07-22 19:40:00|58.1|55.7|58.28|55.88|58.33|55.93|58.04|55.64|0
1721677500000|2024-07-22 19:45:00|58.27|55.87|58.47|56.07|58.52|56.12|58.04|55.64|0
1721677800000|2024-07-22 19:50:00|58.64|56.24|58.64|56.24|58.64|56.24|58.1|55.7|0
1721678100000|2024-07-22 19:55:00|58.52|56.12|58.52|56.12|58.95|56.55|58.26|55.86|0
1721678400000|2024-07-22 20:00:00|58.66|56.26|58.58|56.18|58.66|56.26|58.24|55.84|0
1721678700000|2024-07-22 20:05:00|58.55|56.15|58.43|56.03|58.6|56.2|58.43|56.03|0
1721679000000|2024-07-22 20:10:00|58.46|56.06|58.55|56.15|58.55|56.15|58.43|56.03|0
1721679300000|2024-07-22 20:15:00|58.52|56.12|58.71|56.31|58.86|56.46|58.52|56.12|0
1721679600000|2024-07-22 20:20:00|58.74|56.34|58.86|56.46|58.89|56.49|58.74|56.34|0
1721679900000|2024-07-22 20:25:00|58.89|56.49|58.93|56.53|58.94|56.54|58.86|56.46|0
1721680200000|2024-07-22 20:30:00|58.94|56.54|58.85|56.45|59|56.6|58.85|56.45|0
1721680500000|2024-07-22 20:35:00|58.88|56.48|58.82|56.42|58.88|56.48|58.77|56.37|0
1721680800000|2024-07-22 20:40:00|58.85|56.45|58.88|56.48|58.92|56.52|58.82|56.42|0
1721681100000|2024-07-22 20:45:00|58.91|56.51|58.96|56.56|59.02|56.62|58.91|56.51|0
1721681400000|2024-07-22 20:50:00|58.99|56.59|58.93|56.53|59.02|56.62|58.93|56.53|0
1721681700000|2024-07-22 20:55:00|58.91|56.51|58.78|56.38|58.91|56.51|58.75|56.35|0
1721682000000|2024-07-22 21:00:00|58.79|56.39|58.75|56.35|58.79|56.39|58.73|56.33|0
1721682300000|2024-07-22 21:05:00|58.76|56.36|58.75|56.35|58.79|56.39|58.75|56.35|0
1721682600000|2024-07-22 21:10:00|58.74|56.34|58.74|56.34|58.74|56.34|58.74|56.34|0
1721682900000|2024-07-22 21:15:00|58.73|56.33|58.91|56.51|59.05|56.65|58.73|56.33|0
1721683200000|2024-07-22 21:20:00|58.9|56.5|58.92|56.52|58.92|56.52|58.9|56.5|0
1721683500000|2024-07-22 21:25:00|58.99|56.59|59.01|56.61|59.09|56.69|58.96|56.56|0
1721683800000|2024-07-22 21:30:00|58.99|56.59|59.03|56.63|59.05|56.65|58.99|56.59|0
1721684100000|2024-07-22 21:35:00|59.04|56.64|59.07|56.67|59.09|56.69|59.03|56.63|0
1721684400000|2024-07-22 21:40:00|59.08|56.68|59.05|56.65|59.09|56.69|59.05|56.65|0
1721684700000|2024-07-22 21:45:00|59.06|56.66|59.04|56.64|59.06|56.66|59.03|56.63|0
1721685000000|2024-07-22 21:50:00|59.03|56.63|59.02|56.62|59.04|56.64|59.02|56.62|0
1721685300000|2024-07-22 21:55:00|58.99|56.59|59.05|56.65|59.05|56.65|58.99|56.59|0
1721685600000|2024-07-22 22:00:00|58.79|56.39|58.6|56.2|58.86|56.46|58.56|56.16|0
1721685900000|2024-07-22 22:05:00|58.62|56.22|58.53|56.13|58.66|56.26|58.51|56.11|0
1721686200000|2024-07-22 22:10:00|58.54|56.14|58.46|56.06|58.54|56.14|58.4|56|0
1721686500000|2024-07-22 22:15:00|58.44|56.04|58.34|55.94|58.44|56.04|58.34|55.94|0
1721686800000|2024-07-22 22:20:00|58.37|55.97|58.37|55.97|58.4|56|58.31|55.91|0
1721687100000|2024-07-22 22:25:00|58.34|55.94|58.28|55.88|58.4|56|58.28|55.88|0
1721687400000|2024-07-22 22:30:00|58.25|55.85|58.34|55.94|58.37|55.97|58.25|55.85|0
1721687700000|2024-07-22 22:35:00|58.35|55.95|58.25|55.85|58.35|55.95|58.25|55.85|0
1721688000000|2024-07-22 22:40:00|58.27|55.87|58.28|55.88|58.31|55.91|58.27|55.87|0
1721688300000|2024-07-22 22:45:00|58.31|55.91|58.48|56.08|58.5|56.1|58.31|55.91|0
1721688600000|2024-07-22 22:50:00|58.46|56.06|58.45|56.05|58.48|56.08|58.42|56.02|0
1721688900000|2024-07-22 22:55:00|58.47|56.07|58.47|56.07|58.53|56.13|58.47|56.07|0
1721689200000|2024-07-22 23:00:00|58.5|56.1|58.53|56.13|58.56|56.16|58.44|56.04|0
1721689500000|2024-07-22 23:05:00|58.56|56.16|58.61|56.21|58.67|56.27|58.5|56.1|0
1721689800000|2024-07-22 23:10:00|58.64|56.24|58.75|56.35|58.77|56.37|58.64|56.24|0
1721690100000|2024-07-22 23:15:00|58.73|56.33|58.61|56.21|58.75|56.35|58.6|56.2|0
1721690400000|2024-07-22 23:20:00|58.58|56.18|58.61|56.21|58.7|56.3|58.58|56.18|0
1721690700000|2024-07-22 23:25:00|58.62|56.22|58.64|56.24|58.67|56.27|58.61|56.21|0
1721691000000|2024-07-22 23:30:00|58.61|56.21|58.75|56.35|58.81|56.41|58.61|56.21|0
1721691300000|2024-07-22 23:35:00|58.76|56.36|58.89|56.49|58.98|56.58|58.76|56.36|0
1721691600000|2024-07-22 23:40:00|58.92|56.52|59.06|56.66|59.09|56.69|58.89|56.49|0
1721691900000|2024-07-22 23:45:00|59.03|56.63|59|56.6|59.05|56.65|58.95|56.55|0
1721692200000|2024-07-22 23:50:00|59.03|56.63|58.97|56.57|59.06|56.66|58.97|56.57|0
1721692500000|2024-07-22 23:55:00|58.99|56.59|59.03|56.63|59.03|56.63|58.91|56.51|0
1721692800000|2024-07-23 00:00:00|59.06|56.66|59|56.6|59.23|56.83|59|56.6|0
1721693100000|2024-07-23 00:05:00|59.01|56.61|59|56.6|59.17|56.77|58.91|56.51|0
1721693400000|2024-07-23 00:10:00|59.03|56.63|59.14|56.74|59.14|56.74|58.97|56.57|0
1721693700000|2024-07-23 00:15:00|59.11|56.71|58.98|56.58|59.17|56.77|58.97|56.57|0
1721694000000|2024-07-23 00:20:00|58.97|56.57|59.05|56.65|59.11|56.71|58.97|56.57|0
1721694300000|2024-07-23 00:25:00|59.07|56.67|59.16|56.76|59.19|56.79|59.05|56.65|0
1721694600000|2024-07-23 00:30:00|59.14|56.74|59.16|56.76|59.16|56.76|59.02|56.62|0
1721694900000|2024-07-23 00:35:00|59.13|56.73|59.1|56.7|59.16|56.76|59.08|56.68|0
1721695200000|2024-07-23 00:40:00|59.08|56.68|59.56|57.16|59.59|57.19|59.08|56.68|0
1721695500000|2024-07-23 00:45:00|59.59|57.19|59.45|57.05|59.62|57.22|59.36|56.96|0
1721695800000|2024-07-23 00:50:00|59.42|57.02|59.42|57.02|59.53|57.13|59.39|56.99|0
1721696100000|2024-07-23 00:55:00|59.43|57.03|59.42|57.02|59.45|57.05|59.36|56.96|0
1721696400000|2024-07-23 01:00:00|59.44|57.04|59.36|56.96|59.53|57.13|59.33|56.93|0
1721696700000|2024-07-23 01:05:00|59.39|56.99|59.38|56.98|59.47|57.07|59.34|56.94|0
1721697000000|2024-07-23 01:10:00|59.36|56.96|59.15|56.75|59.38|56.98|59.15|56.75|0
1721697300000|2024-07-23 01:15:00|59.12|56.72|59.18|56.78|59.21|56.81|59.09|56.69|0
1721697600000|2024-07-23 01:20:00|59.12|56.72|58.89|56.49|59.15|56.75|58.83|56.43|0
1721697900000|2024-07-23 01:25:00|58.92|56.52|58.89|56.49|58.93|56.53|58.83|56.43|0
1721698200000|2024-07-23 01:30:00|58.86|56.46|58.95|56.55|59.03|56.63|58.86|56.46|0
1721698500000|2024-07-23 01:35:00|58.96|56.56|59.17|56.77|59.23|56.83|58.96|56.56|0
1721698800000|2024-07-23 01:40:00|59.19|56.79|59.23|56.83|59.38|56.98|59.19|56.79|0
1721699100000|2024-07-23 01:45:00|59.2|56.8|59.32|56.92|59.33|56.93|59.2|56.8|0
1721699400000|2024-07-23 01:50:00|59.33|56.93|59.34|56.94|59.43|57.03|59.32|56.92|0
1721699700000|2024-07-23 01:55:00|59.33|56.93|59.14|56.74|59.37|56.97|59.08|56.68|0
1721700000000|2024-07-23 02:00:00|59.17|56.77|59.11|56.71|59.2|56.8|59.11|56.71|0
1721700300000|2024-07-23 02:05:00|59.13|56.73|59.2|56.8|59.22|56.82|59.08|56.68|0
1721700600000|2024-07-23 02:10:00|59.17|56.77|64.85|62.45|139.69|137.29|59.17|56.77|0
1721700900000|2024-07-23 02:15:00|55.86|53.46|59.54|57.14|64.85|62.45|55.86|53.46|0
1721701200000|2024-07-23 02:20:00|59.51|57.11|59.31|56.91|59.51|57.11|59.28|56.88|0
1721701500000|2024-07-23 02:25:00|59.34|56.94|59.23|56.83|59.34|56.94|59.22|56.82|0
1721701800000|2024-07-23 02:30:00|59.25|56.85|59.19|56.79|59.28|56.88|59.13|56.73|0
1721702100000|2024-07-23 02:35:00|59.22|56.82|59.27|56.87|59.27|56.87|59.19|56.79|0
1721702400000|2024-07-23 02:40:00|59.29|56.89|59.19|56.79|59.3|56.9|59.19|56.79|0
1721702700000|2024-07-23 02:45:00|59.17|56.77|59.21|56.81|59.26|56.86|59.16|56.76|0
1721703000000|2024-07-23 02:50:00|59.2|56.8|59.1|56.7|59.21|56.81|59.1|56.7|0
1721703300000|2024-07-23 02:55:00|59.13|56.73|59.24|56.84|59.27|56.87|59.1|56.7|0
1721703600000|2024-07-23 03:00:00|59.21|56.81|59.3|56.9|59.33|56.93|59.15|56.75|0
1721703900000|2024-07-23 03:05:00|59.28|56.88|59.29|56.89|59.3|56.9|59.24|56.84|0
1721704200000|2024-07-23 03:10:00|59.27|56.87|59.44|57.04|59.44|57.04|59.24|56.84|0
1721704500000|2024-07-23 03:15:00|59.47|57.07|59.73|57.33|59.99|57.59|59.45|57.05|0
1721704800000|2024-07-23 03:20:00|59.7|57.3|59.89|57.49|60.02|57.62|59.64|57.24|0
1721705100000|2024-07-23 03:25:00|59.9|57.5|59.67|57.27|59.9|57.5|59.67|57.27|0
1721705400000|2024-07-23 03:30:00|59.69|57.29|59.84|57.44|59.84|57.44|59.69|57.29|0
1721705700000|2024-07-23 03:35:00|59.87|57.47|59.75|57.35|59.87|57.47|59.72|57.32|0
1721706000000|2024-07-23 03:40:00|59.78|57.38|59.84|57.44|59.87|57.47|59.74|57.34|0
1721706300000|2024-07-23 03:45:00|59.81|57.41|59.72|57.32|59.82|57.42|59.69|57.29|0
1721706600000|2024-07-23 03:50:00|59.7|57.3|59.64|57.24|59.78|57.38|59.63|57.23|0
1721706900000|2024-07-23 03:55:00|59.63|57.23|59.63|57.23|59.72|57.32|59.6|57.2|0
1721707200000|2024-07-23 04:00:00|59.6|57.2|59.5|57.1|59.6|57.2|59.48|57.08|0
1721707500000|2024-07-23 04:05:00|59.51|57.11|59.48|57.08|59.51|57.11|59.42|57.02|0
1721707800000|2024-07-23 04:10:00|59.45|57.05|59.22|56.82|59.45|57.05|59.19|56.79|0
1721708100000|2024-07-23 04:15:00|59.25|56.85|59.3|56.9|59.36|56.96|59.25|56.85|0
1721708400000|2024-07-23 04:20:00|59.29|56.89|59.25|56.85|59.3|56.9|59.19|56.79|0
1721708700000|2024-07-23 04:25:00|59.27|56.87|59.42|57.02|59.45|57.05|59.27|56.87|0
1721709000000|2024-07-23 04:30:00|59.43|57.03|59.5|57.1|59.53|57.13|59.43|57.03|0
1721709300000|2024-07-23 04:35:00|59.47|57.07|59.47|57.07|59.5|57.1|59.42|57.02|0
1721709600000|2024-07-23 04:40:00|59.5|57.1|59.53|57.13|59.56|57.16|59.47|57.07|0
1721709900000|2024-07-23 04:45:00|59.5|57.1|59.41|57.01|59.5|57.1|59.41|57.01|0
1721710200000|2024-07-23 04:50:00|59.38|56.98|59.41|57.01|59.41|57.01|59.38|56.98|0
1721710500000|2024-07-23 04:55:00|59.44|57.04|59.38|56.98|59.44|57.04|59.32|56.92|0
1721710800000|2024-07-23 05:00:00|59.35|56.95|59.41|57.01|59.41|57.01|59.35|56.95|0
1721711100000|2024-07-23 05:05:00|59.39|56.99|59.35|56.95|59.41|57.01|59.32|56.92|0
1721711400000|2024-07-23 05:10:00|59.32|56.92|59.23|56.83|59.32|56.92|59.2|56.8|0
1721711700000|2024-07-23 05:15:00|59.2|56.8|59.35|56.95|59.38|56.98|59.17|56.77|0
1721712000000|2024-07-23 05:20:00|59.33|56.93|59.43|57.03|59.43|57.03|59.29|56.89|0
1721712300000|2024-07-23 05:25:00|59.4|57|59.37|56.97|59.43|57.03|59.32|56.92|0
1721712600000|2024-07-23 05:30:00|59.4|57|59.37|56.97|59.46|57.06|59.31|56.91|0
1721712900000|2024-07-23 05:35:00|59.4|57|59.37|56.97|59.4|57|59.26|56.86|0
1721713200000|2024-07-23 05:40:00|59.36|56.96|59.31|56.91|59.4|57|59.31|56.91|0
1721713500000|2024-07-23 05:45:00|59.4|57|59.71|57.31|59.77|57.37|59.34|56.94|0
1721713800000|2024-07-23 05:50:00|59.74|57.34|59.51|57.11|59.8|57.4|59.45|57.05|0
1721714100000|2024-07-23 05:55:00|59.5|57.1|59.57|57.17|59.63|57.23|59.48|57.08|0
1721714400000|2024-07-23 06:00:00|59.51|57.11|59.52|57.12|59.68|57.28|59.48|57.08|0
1721714700000|2024-07-23 06:05:00|59.54|57.14|59.71|57.31|59.77|57.37|59.54|57.14|0
1721715000000|2024-07-23 06:10:00|59.68|57.28|60.15|57.75|60.23|57.83|59.68|57.28|0
1721715300000|2024-07-23 06:15:00|60.17|57.77|60.05|57.65|60.32|57.92|58.68|56.28|0
1721715600000|2024-07-23 06:20:00|60.02|57.62|60.01|57.61|60.09|57.69|59.9|57.5|0
1721715900000|2024-07-23 06:25:00|59.99|57.59|60.22|57.82|60.28|57.88|59.97|57.57|0
1721716200000|2024-07-23 06:30:00|60.23|57.83|60.25|57.85|60.28|57.88|60.01|57.61|0
1721716500000|2024-07-23 06:35:00|60.26|57.86|59.98|57.58|60.26|57.86|59.95|57.55|0
1721716800000|2024-07-23 06:40:00|60.01|57.61|59.83|57.43|60.13|57.73|59.72|57.32|0
1721717100000|2024-07-23 06:45:00|59.78|57.38|59.72|57.32|59.82|57.42|59.57|57.17|0
1721717400000|2024-07-23 06:50:00|59.7|57.3|59.57|57.17|59.7|57.3|59.34|56.94|0
1721717700000|2024-07-23 06:55:00|59.6|57.2|59.5|57.1|59.61|57.21|59.4|57|0
1721718000000|2024-07-23 07:00:00|59.45|57.05|59.63|57.23|59.74|57.34|59.42|57.02|0
1721718300000|2024-07-23 07:05:00|59.64|57.24|59.71|57.31|59.73|57.33|59.48|57.08|0
1721718600000|2024-07-23 07:10:00|59.74|57.34|59.74|57.34|59.8|57.4|59.51|57.11|0
1721718900000|2024-07-23 07:15:00|59.77|57.37|60.06|57.66|60.09|57.69|59.77|57.37|0
1721719200000|2024-07-23 07:20:00|60.09|57.69|60.29|57.89|60.56|58.16|60.01|57.61|0
1721719500000|2024-07-23 07:25:00|60.32|57.92|60.7|58.3|60.79|58.39|60.32|57.92|0
1721719800000|2024-07-23 07:30:00|60.67|58.27|60.51|58.11|60.79|58.39|60.44|58.04|0
1721720100000|2024-07-23 07:35:00|60.49|58.09|60.76|58.36|61|58.6|60.49|58.09|0
1721720400000|2024-07-23 07:40:00|60.77|58.37|60.45|58.05|60.95|58.55|60.45|58.05|0
1721720700000|2024-07-23 07:45:00|60.42|58.02|60.48|58.08|60.48|58.08|60.19|57.79|0
1721721000000|2024-07-23 07:50:00|60.51|58.11|60.8|58.4|60.89|58.49|60.51|58.11|0
1721721300000|2024-07-23 07:55:00|60.89|58.49|60.99|58.59|61.12|58.72|60.86|58.46|0
1721721600000|2024-07-23 08:00:00|60.97|58.57|61.09|58.69|61.14|58.74|60.89|58.49|0
1721721900000|2024-07-23 08:05:00|61.06|58.66|60.91|58.51|61.39|58.99|60.85|58.45|0
1721722200000|2024-07-23 08:10:00|60.94|58.54|60.41|58.01|60.94|58.54|60.41|58.01|0
1721722500000|2024-07-23 08:15:00|60.44|58.04|60.59|58.19|60.65|58.25|60.38|57.98|0
1721722800000|2024-07-23 08:20:00|60.56|58.16|60.88|58.48|60.91|58.51|60.5|58.1|0
1721723100000|2024-07-23 08:25:00|60.84|58.44|60.79|58.39|60.88|58.48|60.56|58.16|0
1721723400000|2024-07-23 08:30:00|60.82|58.42|60.35|57.95|60.82|58.42|60.35|57.95|0
1721723700000|2024-07-23 08:35:00|60.32|57.92|60.23|57.83|60.32|57.92|60.17|57.77|0
1721724000000|2024-07-23 08:40:00|60.19|57.79|60.05|57.65|60.23|57.83|60.05|57.65|0
1721724300000|2024-07-23 08:45:00|60.07|57.67|59.96|57.56|60.11|57.71|59.88|57.48|0
1721724600000|2024-07-23 08:50:00|59.94|57.54|59.99|57.59|60.08|57.68|59.91|57.51|0
1721724900000|2024-07-23 08:55:00|60.07|57.67|60.11|57.71|60.12|57.72|59.99|57.59|0
1721725200000|2024-07-23 09:00:00|60.09|57.69|59.76|57.36|60.12|57.72|59.73|57.33|0
1721725500000|2024-07-23 09:05:00|59.79|57.39|59.67|57.27|59.87|57.47|59.67|57.27|0
1721725800000|2024-07-23 09:10:00|59.7|57.3|59.78|57.38|59.93|57.53|59.67|57.27|0
1721726100000|2024-07-23 09:15:00|59.75|57.35|59.38|56.98|59.78|57.38|59.38|56.98|0
1721726400000|2024-07-23 09:20:00|59.41|57.01|59.09|56.69|59.44|57.04|59|56.6|0
1721726700000|2024-07-23 09:25:00|59.06|56.66|59.1|56.7|59.17|56.77|59|56.6|0
1721727000000|2024-07-23 09:30:00|58.97|56.57|59.03|56.63|59.09|56.69|58.97|56.57|0
1721727300000|2024-07-23 09:35:00|59.06|56.66|59.2|56.8|59.23|56.83|59.03|56.63|0
1721727600000|2024-07-23 09:40:00|59.23|56.83|59.14|56.74|59.23|56.83|59.06|56.66|0
1721727900000|2024-07-23 09:45:00|59.11|56.71|59.08|56.68|59.14|56.74|59.05|56.65|0
1721728200000|2024-07-23 09:50:00|59.07|56.67|59.11|56.71|59.22|56.82|59|56.6|0
1721728500000|2024-07-23 09:55:00|59.14|56.74|59.19|56.79|59.25|56.85|59.11|56.71|0
1721728800000|2024-07-23 10:00:00|59.24|56.84|59.19|56.79|59.31|56.91|59.16|56.76|0
1721729100000|2024-07-23 10:05:00|59.16|56.76|59.18|56.78|60.23|57.83|59.12|56.72|0
1721729400000|2024-07-23 10:10:00|59.16|56.76|59.15|56.75|59.29|56.89|59.15|56.75|0
1721729700000|2024-07-23 10:15:00|59.17|56.77|59.16|56.76|59.2|56.8|59.12|56.72|0
1721730000000|2024-07-23 10:20:00|59.17|56.77|59.06|56.66|59.2|56.8|59.06|56.66|0
1721730300000|2024-07-23 10:25:00|59.03|56.63|58.71|56.31|59.06|56.66|58.68|56.28|0
1721730600000|2024-07-23 10:30:00|58.68|56.28|58.51|56.11|58.68|56.28|58.46|56.06|0
1721730900000|2024-07-23 10:35:00|58.48|56.08|58.57|56.17|58.6|56.2|58.45|56.05|0
1721731200000|2024-07-23 10:40:00|58.55|56.15|58.82|56.42|58.85|56.45|58.53|56.13|0
1721731500000|2024-07-23 10:45:00|58.79|56.39|58.85|56.45|58.96|56.56|58.74|56.34|0
1721731800000|2024-07-23 10:50:00|58.88|56.48|58.71|56.31|58.88|56.48|58.68|56.28|0
1721732100000|2024-07-23 10:55:00|58.69|56.29|58.65|56.25|58.71|56.31|58.42|56.02|0
1721732400000|2024-07-23 11:00:00|58.68|56.28|58.36|55.96|58.68|56.28|58.31|55.91|0
1721732700000|2024-07-23 11:05:00|58.39|55.99|58.42|56.02|58.45|56.05|58.35|55.95|0
1721733000000|2024-07-23 11:10:00|58.39|55.99|58.39|55.99|58.5|56.1|58.33|55.93|0
1721733300000|2024-07-23 11:15:00|58.36|55.96|58.24|55.84|58.36|55.96|58.19|55.79|0
1721733600000|2024-07-23 11:20:00|58.22|55.82|58.33|55.93|58.41|56.01|58.16|55.76|0
1721733900000|2024-07-23 11:25:00|58.31|55.91|58.2|55.8|58.33|55.93|58.16|55.76|0
1721734200000|2024-07-23 11:30:00|58.19|55.79|58|55.6|58.21|55.81|57.97|55.57|0
1721734500000|2024-07-23 11:35:00|57.99|55.59|58.27|55.87|58.32|55.92|57.96|55.56|0
1721734800000|2024-07-23 11:40:00|58.24|55.84|58.46|56.06|58.46|56.06|58.1|55.7|0
1721735100000|2024-07-23 11:45:00|58.44|56.04|58.46|56.06|58.46|56.06|58.29|55.89|0
1721735400000|2024-07-23 11:50:00|58.48|56.08|58.38|55.98|58.52|56.12|58.32|55.92|0
1721735700000|2024-07-23 11:55:00|58.35|55.95|58.29|55.89|58.43|56.03|58.26|55.86|0
1721736000000|2024-07-23 12:00:00|58.31|55.91|58.4|56|58.45|56.05|58.26|55.86|0
1721736300000|2024-07-23 12:05:00|58.43|56.03|58.52|56.12|58.57|56.17|58.36|55.96|0
1721736600000|2024-07-23 12:10:00|58.5|56.1|58.66|56.26|58.71|56.31|58.4|56|0
1721736900000|2024-07-23 12:15:00|58.68|56.28|58.6|56.2|58.71|56.31|58.57|56.17|0
1721737200000|2024-07-23 12:20:00|58.63|56.23|59.2|56.8|59.25|56.85|58.57|56.17|0
1721737500000|2024-07-23 12:25:00|59.23|56.83|59.2|56.8|59.44|57.04|59.11|56.71|0
1721737800000|2024-07-23 12:30:00|59.22|56.82|59.6|57.2|59.67|57.27|59.17|56.77|0
1721738100000|2024-07-23 12:35:00|59.63|57.23|59.42|57.02|59.71|57.31|59.42|57.02|0
1721738400000|2024-07-23 12:40:00|59.45|57.05|59.13|56.73|59.58|57.18|59.13|56.73|0
1721738700000|2024-07-23 12:45:00|59.16|56.76|58.9|56.5|59.22|56.82|58.85|56.45|0
1721739000000|2024-07-23 12:50:00|58.88|56.48|59.02|56.62|59.1|56.7|58.87|56.47|0
1721739300000|2024-07-23 12:55:00|59.05|56.65|58.96|56.56|59.16|56.76|58.84|56.44|0
1721739600000|2024-07-23 13:00:00|58.99|56.59|58.76|56.36|59.02|56.62|58.76|56.36|0
1721739900000|2024-07-23 13:05:00|58.73|56.33|58.86|56.46|58.86|56.46|58.61|56.21|0
1721740200000|2024-07-23 13:10:00|58.87|56.47|59.41|57.01|59.44|57.04|58.84|56.44|0
1721740500000|2024-07-23 13:15:00|59.39|56.99|58.95|56.55|59.39|56.99|58.95|56.55|0
1721740800000|2024-07-23 13:20:00|58.98|56.58|59.01|56.61|59.08|56.68|58.84|56.44|0
1721741100000|2024-07-23 13:25:00|58.98|56.58|59.12|56.72|59.24|56.84|58.88|56.48|0
1721741400000|2024-07-23 13:30:00|59.18|56.78|58.98|56.58|59.58|57.18|58.69|56.29|0
1721741700000|2024-07-23 13:35:00|59.12|56.72|58.52|56.12|59.49|57.09|58.49|56.09|0
1721742000000|2024-07-23 13:40:00|58.49|56.09|57.9|55.5|58.52|56.12|57.9|55.5|0
1721742300000|2024-07-23 13:45:00|58.04|55.64|57.73|55.33|58.4|56|57.67|55.27|0
1721742600000|2024-07-23 13:50:00|57.78|55.38|58.49|56.09|58.69|56.29|57.75|55.35|0
1721742900000|2024-07-23 13:55:00|58.46|56.06|58|55.6|58.46|56.06|57.81|55.41|0
1721743200000|2024-07-23 14:00:00|57.92|55.52|57.72|55.32|58.26|55.86|57.67|55.27|0
1721743500000|2024-07-23 14:05:00|57.69|55.29|57.33|54.93|57.81|55.41|57.13|54.73|0
1721743800000|2024-07-23 14:10:00|57.38|54.98|57.35|54.95|58.41|56.01|57.24|54.84|0
1721744100000|2024-07-23 14:15:00|57.36|54.96|57.07|54.67|57.36|54.96|57.01|54.61|0
1721744400000|2024-07-23 14:20:00|57.09|54.69|57.18|54.78|57.18|54.78|56.79|54.39|0
1721744700000|2024-07-23 14:25:00|57.2|54.8|57.23|54.83|57.4|55|56.9|54.5|0
1721745000000|2024-07-23 14:30:00|57.18|54.78|57.2|54.8|57.43|55.03|57.04|54.64|0
1721745300000|2024-07-23 14:35:00|57.29|54.89|57.71|55.31|57.93|55.53|57.12|54.72|0
1721745600000|2024-07-23 14:40:00|57.68|55.28|57.9|55.5|57.93|55.53|57.54|55.14|0
1721745900000|2024-07-23 14:45:00|57.89|55.49|58.45|56.05|58.75|56.35|57.89|55.49|0
1721746200000|2024-07-23 14:50:00|58.48|56.08|58.65|56.25|58.85|56.45|58.25|55.85|0
1721746500000|2024-07-23 14:55:00|58.67|56.27|58.13|55.73|58.73|56.33|57.96|55.56|0
1721746800000|2024-07-23 15:00:00|58.1|55.7|57.65|55.25|58.13|55.73|57.62|55.22|0
1721747100000|2024-07-23 15:05:00|57.68|55.28|57.17|54.77|57.76|55.36|57.17|54.77|0
1721747400000|2024-07-23 15:10:00|57.2|54.8|56.5|54.1|57.23|54.83|56.5|54.1|0
1721747700000|2024-07-23 15:15:00|56.45|54.05|56.25|53.85|56.53|54.13|56.06|53.66|0
1721748000000|2024-07-23 15:20:00|56.28|53.88|56.39|53.99|56.56|54.16|56.2|53.8|0
1721748300000|2024-07-23 15:25:00|56.38|53.98|56.39|53.99|56.64|54.24|56.36|53.96|0
1721748600000|2024-07-23 15:30:00|56.42|54.02|56.22|53.82|56.51|54.11|56.22|53.82|0
1721748900000|2024-07-23 15:35:00|56.19|53.79|56.44|54.04|56.55|54.15|56.17|53.77|0
1721749200000|2024-07-23 15:40:00|56.39|53.99|56.51|54.11|56.52|54.12|56.3|53.9|0
1721749500000|2024-07-23 15:45:00|56.48|54.08|56.36|53.96|56.63|54.23|56.36|53.96|0
1721749800000|2024-07-23 15:50:00|56.38|53.98|56.6|54.2|56.85|54.45|56.36|53.96|0
1721750100000|2024-07-23 15:55:00|56.66|54.26|56.63|54.23|56.85|54.45|56.44|54.04|0
1721750400000|2024-07-23 16:00:00|56.66|54.26|56.68|54.28|56.88|54.48|56.53|54.13|0
1721750700000|2024-07-23 16:05:00|56.66|54.26|56.75|54.35|56.99|54.59|56.46|54.06|0
1721751000000|2024-07-23 16:10:00|56.77|54.37|56.54|54.14|56.88|54.48|56.49|54.09|0
1721751300000|2024-07-23 16:15:00|56.57|54.17|56.79|54.39|56.96|54.56|56.57|54.17|0
1721751600000|2024-07-23 16:20:00|56.76|54.36|58.08|55.68|58.19|55.79|56.65|54.25|0
1721751900000|2024-07-23 16:25:00|58.11|55.71|57.91|55.51|58.51|56.11|57.77|55.37|0
1721752200000|2024-07-23 16:30:00|57.94|55.54|58.22|55.82|58.31|55.91|57.91|55.51|0
1721752500000|2024-07-23 16:35:00|58.15|55.75|58.36|55.96|58.48|56.08|57.88|55.48|0
1721752800000|2024-07-23 16:40:00|58.39|55.99|58.22|55.82|58.39|55.99|57.99|55.59|0
1721753100000|2024-07-23 16:45:00|58.19|55.79|58.16|55.76|58.33|55.93|57.85|55.45|0
1721753400000|2024-07-23 16:50:00|58.22|55.82|58.16|55.76|58.47|56.07|58.16|55.76|0
1721753700000|2024-07-23 16:55:00|58.19|55.79|58.44|56.04|58.9|56.5|58.19|55.79|0
1721754000000|2024-07-23 17:00:00|58.47|56.07|58.18|55.78|58.64|56.24|58.13|55.73|0
1721754300000|2024-07-23 17:05:00|58.26|55.86|58.57|56.17|58.61|56.21|58.07|55.67|0
1721754600000|2024-07-23 17:10:00|58.52|56.12|58.61|56.21|58.9|56.5|58.32|55.92|0
1721754900000|2024-07-23 17:15:00|58.52|56.12|58.52|56.12|58.72|56.32|58.38|55.98|0
1721755200000|2024-07-23 17:20:00|58.55|56.15|58.35|55.95|58.55|56.15|58.04|55.64|0
1721755500000|2024-07-23 17:25:00|58.38|55.98|58.26|55.86|58.38|55.98|58.01|55.61|0
1721755800000|2024-07-23 17:30:00|58.35|55.95|58.63|56.23|58.8|56.4|58.09|55.69|0
1721756100000|2024-07-23 17:35:00|58.69|56.29|58.46|56.06|58.75|56.35|58.28|55.88|0
1721756400000|2024-07-23 17:40:00|58.49|56.09|58.46|56.06|58.69|56.29|58.29|55.89|0
1721756700000|2024-07-23 17:45:00|58.43|56.03|58.12|55.72|58.57|56.17|58.06|55.66|0
1721757000000|2024-07-23 17:50:00|58.09|55.69|57.83|55.43|58.2|55.8|57.83|55.43|0
1721757300000|2024-07-23 17:55:00|57.86|55.46|57.72|55.32|57.94|55.54|57.58|55.18|0
1721757600000|2024-07-23 18:00:00|57.74|55.34|57.49|55.09|57.74|55.34|57.42|55.02|0
1721757900000|2024-07-23 18:05:00|57.55|55.15|57.42|55.02|57.69|55.29|57.38|54.98|0
1721758200000|2024-07-23 18:10:00|57.43|55.03|57.57|55.17|57.74|55.34|57.4|55|0
1721758500000|2024-07-23 18:15:00|57.6|55.2|57.6|55.2|57.71|55.31|57.4|55|0
1721758800000|2024-07-23 18:20:00|57.57|55.17|57.57|55.17|57.65|55.25|57.43|55.03|0
1721759100000|2024-07-23 18:25:00|57.58|55.18|58.1|55.7|58.48|56.08|57.58|55.18|0
1721759400000|2024-07-23 18:30:00|58.05|55.65|57.98|55.58|58.19|55.79|57.92|55.52|0
1721759700000|2024-07-23 18:35:00|58.02|55.62|57.62|55.22|58.07|55.67|57.54|55.14|0
1721760000000|2024-07-23 18:40:00|57.66|55.26|58.02|55.62|58.02|55.62|57.66|55.26|0
1721760300000|2024-07-23 18:45:00|57.96|55.56|57.99|55.59|58.04|55.64|57.79|55.39|0
1721760600000|2024-07-23 18:50:00|57.97|55.57|58.01|55.61|58.13|55.73|57.84|55.44|0
1721760900000|2024-07-23 18:55:00|58.03|55.63|57.84|55.44|58.1|55.7|57.84|55.44|0
1721761200000|2024-07-23 19:00:00|57.9|55.5|57.98|55.58|58.01|55.61|57.84|55.44|0
1721761500000|2024-07-23 19:05:00|58.01|55.61|58.01|55.61|58.15|55.75|57.83|55.43|0
1721761800000|2024-07-23 19:10:00|57.98|55.58|57.89|55.49|57.98|55.58|57.75|55.35|0
1721762100000|2024-07-23 19:15:00|57.92|55.52|57.89|55.49|58.23|55.83|57.84|55.44|0
1721762400000|2024-07-23 19:20:00|57.86|55.46|57.44|55.04|57.86|55.46|57.41|55.01|0
1721762700000|2024-07-23 19:25:00|57.41|55.01|57.55|55.15|57.64|55.24|57.38|54.98|0
1721763000000|2024-07-23 19:30:00|57.58|55.18|57.8|55.4|57.88|55.48|57.58|55.18|0
1721763300000|2024-07-23 19:35:00|57.78|55.38|58.11|55.71|58.11|55.71|57.75|55.35|0
1721763600000|2024-07-23 19:40:00|58.06|55.66|58.63|56.23|59.17|56.77|58.06|55.66|0
1721763900000|2024-07-23 19:45:00|58.6|56.2|58.24|55.84|58.81|56.41|58.08|55.68|0
1721764200000|2024-07-23 19:50:00|58.18|55.78|59.62|57.22|59.62|57.22|58.04|55.64|0
1721764500000|2024-07-23 19:55:00|59.56|57.16|59.15|56.75|59.73|57.33|59.15|56.75|0
1721764800000|2024-07-23 20:00:00|59.04|56.64|58.26|55.86|59.67|57.27|57.84|55.44|0
1721765100000|2024-07-23 20:05:00|58.28|55.88|58.92|56.52|58.99|56.59|58.12|55.72|0
1721765400000|2024-07-23 20:10:00|59.03|56.63|59.6|57.2|59.63|57.23|59.03|56.63|0
1721765700000|2024-07-23 20:15:00|59.57|57.17|59.23|56.83|59.64|57.24|59.23|56.83|0
1721766000000|2024-07-23 20:20:00|59.2|56.8|58.82|56.42|59.2|56.8|58.71|56.31|0
1721766300000|2024-07-23 20:25:00|58.83|56.43|58.66|56.26|58.83|56.43|58.63|56.23|0
1721766600000|2024-07-23 20:30:00|58.68|56.28|58.48|56.08|58.91|56.51|58.48|56.08|0
1721766900000|2024-07-23 20:35:00|58.51|56.11|58.37|55.97|58.51|56.11|58.28|55.88|0
1721767200000|2024-07-23 20:40:00|58.34|55.94|58.51|56.11|58.57|56.17|58.34|55.94|0
1721767500000|2024-07-23 20:45:00|58.48|56.08|58.51|56.11|58.54|56.14|58.44|56.04|0
1721767800000|2024-07-23 20:50:00|58.54|56.14|58.56|56.16|58.62|56.22|58.48|56.08|0
1721768100000|2024-07-23 20:55:00|58.59|56.19|58.83|56.43|58.91|56.51|58.56|56.16|0
1721768400000|2024-07-23 21:00:00|58.8|56.4|58.89|56.49|58.98|56.58|58.8|56.4|0
1721768700000|2024-07-23 21:05:00|58.9|56.5|59|56.6|59.09|56.69|58.9|56.5|0
1721769000000|2024-07-23 21:10:00|58.97|56.57|59.07|56.67|59.09|56.69|58.97|56.57|0
1721769300000|2024-07-23 21:15:00|59.1|56.7|59.18|56.78|59.24|56.84|59.06|56.66|0
1721769600000|2024-07-23 21:20:00|59.19|56.79|59.38|56.98|59.38|56.98|59.17|56.77|0
1721769900000|2024-07-23 21:25:00|59.48|57.08|59.46|57.06|59.51|57.11|59.3|56.9|0
1721770200000|2024-07-23 21:30:00|59.52|57.12|59.51|57.11|59.65|57.25|59.44|57.04|0
1721770500000|2024-07-23 21:35:00|59.48|57.08|59.62|57.22|59.62|57.22|59.48|57.08|0
1721770800000|2024-07-23 21:40:00|59.6|57.2|59.74|57.34|59.74|57.34|59.57|57.17|0
1721771100000|2024-07-23 21:45:00|59.76|57.36|59.99|57.59|59.99|57.59|59.76|57.36|0
1721771400000|2024-07-23 21:50:00|60.02|57.62|59.99|57.59|60.08|57.68|59.97|57.57|0
1721771700000|2024-07-23 21:55:00|59.97|57.57|60.26|57.86|60.26|57.86|59.97|57.57|0
1721772000000|2024-07-23 22:00:00|61.61|59.21|61.35|58.95|62.03|59.63|60.99|58.59|0
1721772300000|2024-07-23 22:05:00|61.38|58.98|61.14|58.74|61.77|59.37|61.14|58.74|0
1721772600000|2024-07-23 22:10:00|61.2|58.8|61.29|58.89|61.41|59.01|61.07|58.67|0
1721772900000|2024-07-23 22:15:00|61.27|58.87|61.84|59.44|61.84|59.44|61.24|58.84|0
1721773200000|2024-07-23 22:20:00|61.86|59.46|61.97|59.57|62.13|59.73|61.49|59.09|0
1721773500000|2024-07-23 22:25:00|62.17|59.77|61.88|59.48|62.2|59.8|61.82|59.42|0
1721773800000|2024-07-23 22:30:00|61.79|59.39|61.37|58.97|61.82|59.42|61.34|58.94|0
1721774100000|2024-07-23 22:35:00|61.4|59|61.19|58.79|61.4|59|61.19|58.79|0
1721774400000|2024-07-23 22:40:00|61.22|58.82|61.16|58.76|61.24|58.84|61.07|58.67|0
1721774700000|2024-07-23 22:45:00|61.19|58.79|61.25|58.85|61.43|59.03|61.16|58.76|0
1721775000000|2024-07-23 22:50:00|61.23|58.83|61.28|58.88|61.37|58.97|61.22|58.82|0
1721775300000|2024-07-23 22:55:00|61.25|58.85|61.42|59.02|61.48|59.08|61.25|58.85|0
1721775600000|2024-07-23 23:00:00|61.44|59.04|61.78|59.38|61.81|59.41|61.44|59.04|0
1721775900000|2024-07-23 23:05:00|61.77|59.37|61.66|59.26|61.81|59.41|61.51|59.11|0
1721776200000|2024-07-23 23:10:00|61.63|59.23|61.66|59.26|61.69|59.29|61.57|59.17|0
1721776500000|2024-07-23 23:15:00|61.68|59.28|61.63|59.23|61.75|59.35|61.63|59.23|0
1721776800000|2024-07-23 23:20:00|61.66|59.26|61.75|59.35|61.75|59.35|61.6|59.2|0
1721777100000|2024-07-23 23:25:00|61.76|59.36|61.72|59.32|61.84|59.44|61.66|59.26|0
1721777400000|2024-07-23 23:30:00|61.73|59.33|61.8|59.4|61.87|59.47|61.72|59.32|0
1721777700000|2024-07-23 23:35:00|61.77|59.37|61.83|59.43|61.83|59.43|61.74|59.34|0
1721778000000|2024-07-23 23:40:00|61.8|59.4|61.74|59.34|61.83|59.43|61.62|59.22|0
1721778300000|2024-07-23 23:45:00|61.71|59.31|61.65|59.25|61.74|59.34|61.62|59.22|0
1721778600000|2024-07-23 23:50:00|61.67|59.27|61.86|59.46|61.92|59.52|61.65|59.25|0
1721778900000|2024-07-23 23:55:00|61.83|59.43|62.01|59.61|62.01|59.61|61.77|59.37|0
1721779200000|2024-07-24 00:00:00|61.98|59.58|61.68|59.28|61.98|59.58|61.66|59.26|0
1721779500000|2024-07-24 00:05:00|61.74|59.34|61.53|59.13|61.8|59.4|61.53|59.13|0
1721779800000|2024-07-24 00:10:00|61.5|59.1|61.46|59.06|61.58|59.18|61.35|58.95|0
1721780100000|2024-07-24 00:15:00|61.52|59.12|61.55|59.15|61.61|59.21|61.4|59|0
1721780400000|2024-07-24 00:20:00|61.52|59.12|61.58|59.18|61.61|59.21|61.48|59.08|0
1721780700000|2024-07-24 00:25:00|61.57|59.17|61.52|59.12|61.7|59.3|61.49|59.09|0
1721781000000|2024-07-24 00:30:00|61.46|59.06|61.67|59.27|61.67|59.27|61.46|59.06|0
1721781300000|2024-07-24 00:35:00|61.65|59.25|61.34|58.94|61.65|59.25|61.34|58.94|0
1721781600000|2024-07-24 00:40:00|61.31|58.91|61.19|58.79|61.37|58.97|61.19|58.79|0
1721781900000|2024-07-24 00:45:00|61.17|58.77|61.19|58.79|61.19|58.79|61.07|58.67|0
1721782200000|2024-07-24 00:50:00|61.16|58.76|61.24|58.84|61.3|58.9|61.1|58.7|0
1721782500000|2024-07-24 00:55:00|61.27|58.87|61.18|58.78|61.3|58.9|61.17|58.77|0
1721782800000|2024-07-24 01:00:00|61.15|58.75|61.18|58.78|61.24|58.84|61.12|58.72|0
1721783100000|2024-07-24 01:05:00|61.17|58.77|61.18|58.78|61.21|58.81|61.06|58.66|0
1721783400000|2024-07-24 01:10:00|61.2|58.8|61.24|58.84|61.3|58.9|61.15|58.75|0
1721783700000|2024-07-24 01:15:00|61.22|58.82|61.15|58.75|61.24|58.84|61.12|58.72|0
1721784000000|2024-07-24 01:20:00|61.16|58.76|61.18|58.78|61.21|58.81|61.1|58.7|0
1721784300000|2024-07-24 01:25:00|61.15|58.75|61.09|58.69|61.18|58.78|61.03|58.63|0
1721784600000|2024-07-24 01:30:00|61.06|58.66|61.11|58.71|61.14|58.74|61|58.6|0
1721784900000|2024-07-24 01:35:00|61.1|58.7|61.17|58.77|61.26|58.86|61.1|58.7|0
1721785200000|2024-07-24 01:40:00|61.16|58.76|61.14|58.74|61.2|58.8|61.11|58.71|0
1721785500000|2024-07-24 01:45:00|61.17|58.77|61.35|58.95|61.41|59.01|61.17|58.77|0
1721785800000|2024-07-24 01:50:00|61.33|58.93|61.44|59.04|61.44|59.04|61.29|58.89|0
1721786100000|2024-07-24 01:55:00|61.47|59.07|61.41|59.01|61.47|59.07|61.38|58.98|0
1721786400000|2024-07-24 02:00:00|61.44|59.04|61.49|59.09|61.52|59.12|61.4|59|0
1721786700000|2024-07-24 02:05:00|61.46|59.06|61.31|58.91|61.49|59.09|61.28|58.88|0
1721787000000|2024-07-24 02:10:00|61.28|58.88|61.42|59.02|61.43|59.03|61.28|58.88|0
1721787300000|2024-07-24 02:15:00|61.43|59.03|61.43|59.03|61.46|59.06|61.37|58.97|0
1721787600000|2024-07-24 02:20:00|61.4|59|61.43|59.03|61.49|59.09|61.39|58.99|0
1721787900000|2024-07-24 02:25:00|61.46|59.06|61.37|58.97|61.46|59.06|61.34|58.94|0
1721788200000|2024-07-24 02:30:00|61.34|58.94|61.38|58.98|61.4|59|61.31|58.91|0
1721788500000|2024-07-24 02:35:00|61.37|58.97|61.45|59.05|61.48|59.08|61.37|58.97|0
1721788800000|2024-07-24 02:40:00|61.47|59.07|61.57|59.17|61.57|59.17|61.45|59.05|0
1721789100000|2024-07-24 02:45:00|61.6|59.2|61.54|59.14|61.63|59.23|61.51|59.11|0
1721789400000|2024-07-24 02:50:00|61.53|59.13|61.57|59.17|61.57|59.17|61.51|59.11|0
1721789700000|2024-07-24 02:55:00|61.56|59.16|61.48|59.08|61.56|59.16|61.42|59.02|0
1721790000000|2024-07-24 03:00:00|61.45|59.05|61.45|59.05|61.45|59.05|61.39|58.99|0
1721790300000|2024-07-24 03:05:00|61.48|59.08|61.51|59.11|61.6|59.2|61.45|59.05|0
1721790600000|2024-07-24 03:10:00|61.54|59.14|61.53|59.13|61.57|59.17|61.5|59.1|0
1721790900000|2024-07-24 03:15:00|61.56|59.16|61.59|59.19|61.61|59.21|61.47|59.07|0
1721791200000|2024-07-24 03:20:00|61.56|59.16|61.86|59.46|61.86|59.46|61.56|59.16|0
1721791500000|2024-07-24 03:25:00|61.89|59.49|61.8|59.4|61.92|59.52|61.77|59.37|0
1721791800000|2024-07-24 03:30:00|61.77|59.37|61.92|59.52|61.98|59.58|61.71|59.31|0
1721792100000|2024-07-24 03:35:00|61.89|59.49|61.86|59.46|61.92|59.52|61.83|59.43|0
1721792400000|2024-07-24 03:40:00|61.83|59.43|61.86|59.46|61.95|59.55|61.83|59.43|0
1721792700000|2024-07-24 03:45:00|61.83|59.43|61.76|59.36|61.83|59.43|61.73|59.33|0
1721793000000|2024-07-24 03:50:00|61.79|59.39|61.85|59.45|61.88|59.48|61.76|59.36|0
1721793300000|2024-07-24 03:55:00|61.82|59.42|61.85|59.45|61.88|59.48|61.81|59.41|0
1721793600000|2024-07-24 04:00:00|61.88|59.48|61.88|59.48|61.9|59.5|61.82|59.42|0
1721793900000|2024-07-24 04:05:00|61.85|59.45|61.97|59.57|61.97|59.57|61.85|59.45|0
1721794200000|2024-07-24 04:10:00|62|59.6|62.73|60.33|62.79|60.39|61.91|59.51|0
1721794500000|2024-07-24 04:15:00|62.79|60.39|62.94|60.54|62.94|60.54|62.73|60.33|0
1721794800000|2024-07-24 04:20:00|62.91|60.51|61.22|58.82|63.71|61.31|60.33|57.93|0
1721795100000|2024-07-24 04:25:00|62.96|60.56|65.21|62.81|65.24|62.84|62.96|60.56|0
1721795400000|2024-07-24 04:30:00|65.18|62.78|65.08|62.68|65.24|62.84|65.05|62.65|0
1721795700000|2024-07-24 04:35:00|65.12|62.72|65.07|62.67|65.12|62.72|64.99|62.59|0
1721796000000|2024-07-24 04:40:00|65.08|62.68|65.08|62.68|65.11|62.71|65|62.6|0
1721796300000|2024-07-24 04:45:00|65.05|62.65|64.92|62.52|65.08|62.68|64.92|62.52|0
1721796600000|2024-07-24 04:50:00|64.94|62.54|64.95|62.55|65.02|62.62|64.92|62.52|0
1721796900000|2024-07-24 04:55:00|64.97|62.57|65.17|62.77|65.27|62.87|64.95|62.55|0
1721797200000|2024-07-24 05:00:00|65.14|62.74|64.89|62.49|65.2|62.8|64.86|62.46|0
1721797500000|2024-07-24 05:05:00|64.87|62.47|64.83|62.43|64.97|62.57|64.83|62.43|0
1721797800000|2024-07-24 05:10:00|64.84|62.44|64.76|62.36|64.92|62.52|64.67|62.27|0
1721798100000|2024-07-24 05:15:00|64.78|62.38|64.57|62.17|64.79|62.39|64.54|62.14|0
1721798400000|2024-07-24 05:20:00|64.54|62.14|64.33|61.93|64.57|62.17|64.3|61.9|0
1721798700000|2024-07-24 05:25:00|64.3|61.9|64.29|61.89|64.33|61.93|64.23|61.83|0
1721799000000|2024-07-24 05:30:00|64.26|61.86|64.23|61.83|64.29|61.89|64.19|61.79|0
1721799300000|2024-07-24 05:35:00|64.26|61.86|64.14|61.74|64.26|61.86|64.11|61.71|0
1721799600000|2024-07-24 05:40:00|64.17|61.77|64.2|61.8|64.21|61.81|64.07|61.67|0
1721799900000|2024-07-24 05:45:00|64.18|61.78|64.46|62.06|64.5|62.1|64.18|61.78|0
1721800200000|2024-07-24 05:50:00|64.41|62.01|65.09|62.69|65.12|62.72|64.26|61.86|0
1721800500000|2024-07-24 05:55:00|65.05|62.65|65.15|62.75|65.18|62.78|65.02|62.62|0
1721800800000|2024-07-24 06:00:00|65.08|62.68|65.39|62.99|65.55|63.15|65.02|62.62|0
1721801100000|2024-07-24 06:05:00|65.46|63.06|65.11|62.71|65.49|63.09|64.9|62.5|0
1721801400000|2024-07-24 06:10:00|65.1|62.7|65.55|63.15|65.61|63.21|65.07|62.67|0
1721801700000|2024-07-24 06:15:00|65.58|63.18|65.62|63.22|65.89|63.49|65.58|63.18|0
1721802000000|2024-07-24 06:20:00|65.56|63.16|65.36|62.96|65.7|63.3|65.33|62.93|0
1721802300000|2024-07-24 06:25:00|65.33|62.93|63.31|60.91|67.04|64.64|63.13|60.73|0
1721802600000|2024-07-24 06:30:00|63.28|60.88|63.86|61.46|64.02|61.62|63.28|60.88|0
1721802900000|2024-07-24 06:35:00|63.77|61.37|63.74|61.34|63.96|61.56|63.74|61.34|0
1721803200000|2024-07-24 06:40:00|63.71|61.31|63.71|61.31|63.8|61.4|63.65|61.25|0
1721803500000|2024-07-24 06:45:00|63.68|61.28|63.55|61.15|63.68|61.28|63.31|60.91|0
1721803800000|2024-07-24 06:50:00|63.57|61.17|63.61|61.21|63.74|61.34|63.52|61.12|0
1721804100000|2024-07-24 06:55:00|63.7|61.3|63.73|61.33|63.86|61.46|63.58|61.18|0
1721804400000|2024-07-24 07:00:00|63.7|61.3|63.58|61.18|63.95|61.55|63.55|61.15|0
1721804700000|2024-07-24 07:05:00|63.55|61.15|63.39|60.99|63.58|61.18|63.3|60.9|0
1721805000000|2024-07-24 07:10:00|63.36|60.96|63.15|60.75|63.36|60.96|63.11|60.71|0
1721805300000|2024-07-24 07:15:00|63.21|60.81|63.08|60.68|63.42|61.02|62.99|60.59|0
1721805600000|2024-07-24 07:20:00|63.14|60.74|63.04|60.64|63.2|60.8|62.87|60.47|0
1721805900000|2024-07-24 07:25:00|63.01|60.61|63.26|60.86|63.45|61.05|63.01|60.61|0
1721806200000|2024-07-24 07:30:00|63.29|60.89|63.35|60.95|63.42|61.02|63.11|60.71|0
1721806500000|2024-07-24 07:35:00|63.39|60.99|63.05|60.65|63.39|60.99|63.03|60.63|0
1721806800000|2024-07-24 07:40:00|63.11|60.71|63.51|61.11|63.54|61.14|63.11|60.71|0
1721807100000|2024-07-24 07:45:00|63.47|61.07|63.53|61.13|63.69|61.29|63.35|60.95|0
1721807400000|2024-07-24 07:50:00|63.5|61.1|63.94|61.54|63.97|61.57|63.44|61.04|0
1721807700000|2024-07-24 07:55:00|63.97|61.57|63.9|61.5|63.97|61.57|63.63|61.23|0
1721808000000|2024-07-24 08:00:00|63.87|61.47|63.78|61.38|63.99|61.59|63.62|61.22|0
1721808300000|2024-07-24 08:05:00|63.81|61.41|63.84|61.44|63.87|61.47|63.72|61.32|0
1721808600000|2024-07-24 08:10:00|63.87|61.47|64.24|61.84|64.24|61.84|63.74|61.34|0
1721808900000|2024-07-24 08:15:00|64.27|61.87|64.49|62.09|64.68|62.28|63.99|61.59|0
1721809200000|2024-07-24 08:20:00|64.47|62.07|64.49|62.09|64.52|62.12|64.15|61.75|0
1721809500000|2024-07-24 08:25:00|64.46|62.06|64.77|62.37|64.77|62.37|64.46|62.06|0
1721809800000|2024-07-24 08:30:00|64.8|62.4|64.55|62.15|64.8|62.4|64.48|62.08|0
1721810100000|2024-07-24 08:35:00|64.52|62.12|64.05|61.65|64.61|62.21|63.98|61.58|0
1721810400000|2024-07-24 08:40:00|64.08|61.68|63.67|61.27|64.14|61.74|63.55|61.15|0
1721810700000|2024-07-24 08:45:00|63.64|61.24|63.55|61.15|63.7|61.3|63.52|61.12|0
1721811000000|2024-07-24 08:50:00|63.52|61.12|63.52|61.12|63.58|61.18|63.36|60.96|0
1721811300000|2024-07-24 08:55:00|63.55|61.15|63.42|61.02|63.55|61.15|63.39|60.99|0
1721811600000|2024-07-24 09:00:00|63.39|60.99|63.51|61.11|63.61|61.21|63.39|60.99|0
1721811900000|2024-07-24 09:05:00|63.54|61.14|63.57|61.17|63.7|61.3|63.42|61.02|0
1721812200000|2024-07-24 09:10:00|63.54|61.14|63.84|61.44|63.84|61.44|63.51|61.11|0
1721812500000|2024-07-24 09:15:00|63.79|61.39|64.11|61.71|64.22|61.82|63.67|61.27|0
1721812800000|2024-07-24 09:20:00|64.1|61.7|64.16|61.76|64.25|61.85|64|61.6|0
1721813100000|2024-07-24 09:25:00|64.13|61.73|64.31|61.91|64.5|62.1|64.13|61.73|0
1721813400000|2024-07-24 09:30:00|64.34|61.94|64.12|61.72|64.34|61.94|64.09|61.69|0
1721813700000|2024-07-24 09:35:00|64.16|61.76|64.34|61.94|64.37|61.97|64.06|61.66|0
1721814000000|2024-07-24 09:40:00|64.37|61.97|64.21|61.81|64.45|62.05|64.15|61.75|0
1721814300000|2024-07-24 09:45:00|64.2|61.8|64.01|61.61|64.25|61.85|63.9|61.5|0
1721814600000|2024-07-24 09:50:00|64|61.6|63.99|61.59|64.15|61.75|63.87|61.47|0
1721814900000|2024-07-24 09:55:00|64.06|61.66|63.93|61.53|64.09|61.69|63.81|61.41|0
1721815200000|2024-07-24 10:00:00|63.92|61.52|63.62|61.22|64.09|61.69|63.62|61.22|0
1721815500000|2024-07-24 10:05:00|63.65|61.25|63.71|61.31|63.74|61.34|63.62|61.22|0
1721815800000|2024-07-24 10:10:00|63.68|61.28|63.53|61.13|63.74|61.34|63.53|61.13|0
1721816100000|2024-07-24 10:15:00|63.56|61.16|63.59|61.19|63.71|61.31|63.52|61.12|0
1721816400000|2024-07-24 10:20:00|63.55|61.15|63.31|60.91|63.55|61.15|63.25|60.85|0
1721816700000|2024-07-24 10:25:00|63.29|60.89|63.43|61.03|63.46|61.06|63.06|60.66|0
1721817000000|2024-07-24 10:30:00|63.46|61.06|63.58|61.18|63.74|61.34|63.38|60.98|0
1721817300000|2024-07-24 10:35:00|63.61|61.21|63.61|61.21|63.7|61.3|63.46|61.06|0
1721817600000|2024-07-24 10:40:00|63.58|61.18|63.86|61.46|63.95|61.55|63.58|61.18|0
1721817900000|2024-07-24 10:45:00|63.83|61.43|63.19|60.79|63.83|61.43|63.05|60.65|0
1721818200000|2024-07-24 10:50:00|63.16|60.76|63.07|60.67|63.22|60.82|62.97|60.57|0
1721818500000|2024-07-24 10:55:00|63.1|60.7|63.19|60.79|63.19|60.79|62.88|60.48|0
1721818800000|2024-07-24 11:00:00|63.22|60.82|63.49|61.09|63.59|61.19|63.06|60.66|0
1721819100000|2024-07-24 11:05:00|63.51|61.11|63.49|61.09|63.79|61.39|63.43|61.03|0
1721819400000|2024-07-24 11:10:00|63.51|61.11|63.55|61.15|63.55|61.15|63.39|60.99|0
1721819700000|2024-07-24 11:15:00|63.58|61.18|63|60.6|63.62|61.22|63|60.6|0
1721820000000|2024-07-24 11:20:00|62.98|60.58|62.81|60.41|63.09|60.69|62.78|60.38|0
1721820300000|2024-07-24 11:25:00|62.84|60.44|62.6|60.2|62.96|60.56|62.57|60.17|0
1721820600000|2024-07-24 11:30:00|62.57|60.17|62.99|60.59|63.02|60.62|62.57|60.17|0
1721820900000|2024-07-24 11:35:00|62.96|60.56|63.08|60.68|63.18|60.78|62.92|60.52|0
1721821200000|2024-07-24 11:40:00|63.11|60.71|63.08|60.68|63.18|60.78|62.99|60.59|0
1721821500000|2024-07-24 11:45:00|63.05|60.65|63.23|60.83|63.36|60.96|62.87|60.47|0
1721821800000|2024-07-24 11:50:00|63.17|60.77|62.96|60.56|63.3|60.9|62.94|60.54|0
1721822100000|2024-07-24 11:55:00|62.93|60.53|63.2|60.8|63.2|60.8|62.93|60.53|0
1721822400000|2024-07-24 12:00:00|63.26|60.86|63.35|60.95|63.39|60.99|63.14|60.74|0
1721822700000|2024-07-24 12:05:00|63.38|60.98|63.57|61.17|63.63|61.23|63.11|60.71|0
1721823000000|2024-07-24 12:10:00|63.55|61.15|63.69|61.29|63.88|61.48|63.55|61.15|0
1721823300000|2024-07-24 12:15:00|63.72|61.32|64.09|61.69|64.1|61.7|63.65|61.25|0
1721823600000|2024-07-24 12:20:00|64.06|61.66|64.19|61.79|64.31|61.91|64.03|61.63|0
1721823900000|2024-07-24 12:25:00|64.22|61.82|64.44|62.04|64.5|62.1|64.09|61.69|0
1721824200000|2024-07-24 12:30:00|64.4|62|64.5|62.1|64.5|62.1|64.17|61.77|0
1721824500000|2024-07-24 12:35:00|64.47|62.07|64.87|62.47|64.87|62.47|64.47|62.07|0
1721824800000|2024-07-24 12:40:00|64.84|62.44|64.68|62.28|64.87|62.47|64.62|62.22|0
1721825100000|2024-07-24 12:45:00|64.71|62.31|64.87|62.47|65.06|62.66|64.65|62.25|0
1721825400000|2024-07-24 12:50:00|64.84|62.44|64.93|62.53|65|62.6|64.71|62.31|0
1721825700000|2024-07-24 12:55:00|64.9|62.5|64.77|62.37|64.96|62.56|64.71|62.31|0
1721826000000|2024-07-24 13:00:00|64.8|62.4|64.36|61.96|64.8|62.4|64.36|61.96|0
1721826300000|2024-07-24 13:05:00|64.39|61.99|64.53|62.13|64.74|62.34|64.39|61.99|0
1721826600000|2024-07-24 13:10:00|64.52|62.12|64.45|62.05|64.74|62.34|64.39|61.99|0
1721826900000|2024-07-24 13:15:00|64.44|62.04|64.55|62.15|64.64|62.24|64.44|62.04|0
1721827200000|2024-07-24 13:20:00|64.58|62.18|64.77|62.37|64.77|62.37|64.36|61.96|0
1721827500000|2024-07-24 13:25:00|64.8|62.4|64.42|62.02|64.86|62.46|64.37|61.97|0
1721827800000|2024-07-24 13:30:00|64.54|62.14|65.24|62.84|65.4|63|64.04|61.64|0
1721828100000|2024-07-24 13:35:00|65.3|62.9|69.25|66.85|69.45|67.05|65.27|62.87|0
1721828400000|2024-07-24 13:40:00|69.28|66.88|69.17|66.77|69.35|66.95|68.82|66.42|0
1721828700000|2024-07-24 13:45:00|69.05|66.65|69.48|67.08|69.67|67.27|68.69|66.29|0
1721829000000|2024-07-24 13:50:00|69.57|67.17|69.8|67.4|70.33|67.93|67.91|65.51|0
1721829300000|2024-07-24 13:55:00|69.87|67.47|70.27|67.87|70.83|68.43|69.8|67.4|0
1721829600000|2024-07-24 14:00:00|70.43|68.03|70.93|68.53|70.93|68.53|70.1|67.7|0
1721829900000|2024-07-24 14:05:00|70.87|68.47|70.9|68.5|71.27|68.87|70.53|68.13|0
1721830200000|2024-07-24 14:10:00|70.97|68.57|71.84|69.44|71.94|69.54|70.76|68.36|0
1721830500000|2024-07-24 14:15:00|71.81|69.41|71.74|69.34|72.11|69.71|71.33|68.93|0
1721830800000|2024-07-24 14:20:00|71.81|69.41|71.79|69.39|71.84|69.44|70.66|68.26|0
1721831100000|2024-07-24 14:25:00|71.77|69.37|71.48|69.08|72.13|69.73|71.38|68.98|0
1721831400000|2024-07-24 14:30:00|71.58|69.18|71.92|69.52|71.92|69.52|71.35|68.95|0
1721831700000|2024-07-24 14:35:00|71.9|69.5|71.8|69.4|72.29|69.89|71.58|69.18|0
1721832000000|2024-07-24 14:40:00|71.87|69.47|71.87|69.47|71.97|69.57|71.56|69.16|0
1721832300000|2024-07-24 14:45:00|71.77|69.37|72.33|69.93|72.64|70.24|71.7|69.3|0
1721832600000|2024-07-24 14:50:00|72.3|69.9|72.59|70.19|72.6|70.2|72.23|69.83|0
1721832900000|2024-07-24 14:55:00|72.53|70.13|72.19|69.79|72.53|70.13|72.06|69.66|0
1721833200000|2024-07-24 15:00:00|72.16|69.76|72.87|70.47|72.87|70.47|72.12|69.72|0
1721833500000|2024-07-24 15:05:00|72.91|70.51|72.84|70.44|73.29|70.89|72.84|70.44|0
1721833800000|2024-07-24 15:10:00|72.87|70.47|73.18|70.78|74.28|71.88|72.87|70.47|0
1721834100000|2024-07-24 15:15:00|73.15|70.75|73.24|70.84|73.49|71.09|72.6|70.2|0
1721834400000|2024-07-24 15:20:00|73.28|70.88|74.62|72.22|74.62|72.22|73.21|70.81|0
1721834700000|2024-07-24 15:25:00|74.55|72.15|73.92|71.52|74.6|72.2|73.71|71.31|0
1721835000000|2024-07-24 15:30:00|73.88|71.48|73.59|71.19|73.88|71.48|73.31|70.91|0
1721835300000|2024-07-24 15:35:00|73.62|71.22|73.59|71.19|73.83|71.43|73.45|71.05|0
1721835600000|2024-07-24 15:40:00|73.62|71.22|74.07|71.67|74.25|71.85|73.62|71.22|0
1721835900000|2024-07-24 15:45:00|74.11|71.71|74.21|71.81|74.33|71.93|74|71.6|0
1721836200000|2024-07-24 15:50:00|74.23|71.83|73.88|71.48|74.28|71.88|73.72|71.32|0
1721836500000|2024-07-24 15:55:00|73.86|71.46|74.52|72.12|74.63|72.23|73.86|71.46|0
1721836800000|2024-07-24 16:00:00|74.56|72.16|74.62|72.22|74.69|72.29|74.41|72.01|0
1721837100000|2024-07-24 16:05:00|74.59|72.19|74.97|72.57|75.26|72.86|74.59|72.19|0
1721837400000|2024-07-24 16:10:00|75.01|72.61|74.34|71.94|75.08|72.68|74.31|71.91|0
1721837700000|2024-07-24 16:15:00|74.24|71.84|74.13|71.73|74.44|72.04|73.82|71.42|0
1721838000000|2024-07-24 16:20:00|74.16|71.76|74.37|71.97|74.55|72.15|73.96|71.56|0
1721838300000|2024-07-24 16:25:00|74.41|72.01|74.83|72.43|74.86|72.46|74.41|72.01|0
1721838600000|2024-07-24 16:30:00|74.86|72.46|74.65|72.25|75|72.6|74.51|72.11|0
1721838900000|2024-07-24 16:35:00|74.61|72.21|75|72.6|75.07|72.67|74.37|71.97|0
1721839200000|2024-07-24 16:40:00|75.03|72.63|75.42|73.02|75.56|73.16|75|72.6|0
1721839500000|2024-07-24 16:45:00|75.46|73.06|74.68|72.28|75.53|73.13|74.45|72.05|0
1721839800000|2024-07-24 16:50:00|74.71|72.31|75.38|72.98|75.45|73.05|74.71|72.31|0
1721840100000|2024-07-24 16:55:00|75.42|73.02|75.2|72.8|75.45|73.05|75.06|72.66|0
1721840400000|2024-07-24 17:00:00|75.24|72.84|75.1|72.7|75.38|72.98|74.78|72.38|0
1721840700000|2024-07-24 17:05:00|75.13|72.73|74.05|71.65|75.13|72.73|74.05|71.65|0
1721841000000|2024-07-24 17:10:00|74.15|71.75|74.08|71.68|74.25|71.85|73.84|71.44|0
1721841300000|2024-07-24 17:15:00|74.11|71.71|73.94|71.54|74.37|71.97|73.87|71.47|0
1721841600000|2024-07-24 17:20:00|73.97|71.57|74.21|71.81|74.39|71.99|73.63|71.23|0
1721841900000|2024-07-24 17:25:00|74.25|71.85|74.67|72.27|74.67|72.27|74.18|71.78|0
1721842200000|2024-07-24 17:30:00|74.7|72.3|74.21|71.81|75.02|72.62|74.14|71.74|0
1721842500000|2024-07-24 17:35:00|74.25|71.85|73.97|71.57|74.28|71.88|73.72|71.32|0
1721842800000|2024-07-24 17:40:00|73.93|71.53|73.9|71.5|73.97|71.57|73.72|71.32|0
1721843100000|2024-07-24 17:45:00|73.86|71.46|74.66|72.26|74.7|72.3|73.86|71.46|0
1721843400000|2024-07-24 17:50:00|74.63|72.23|74.98|72.58|75.05|72.65|74.63|72.23|0
1721843700000|2024-07-24 17:55:00|75.01|72.61|75.19|72.79|75.26|72.86|74.76|72.36|0
1721844000000|2024-07-24 18:00:00|75.15|72.75|75.43|73.03|75.43|73.03|75.01|72.61|0
1721844300000|2024-07-24 18:05:00|75.4|73|75.18|72.78|75.47|73.07|74.83|72.43|0
1721844600000|2024-07-24 18:10:00|75.15|72.75|75.04|72.64|75.29|72.89|74.79|72.39|0
1721844900000|2024-07-24 18:15:00|75.08|72.68|75.43|73.03|75.5|73.1|74.86|72.46|0
1721845200000|2024-07-24 18:20:00|75.44|73.04|75.81|73.41|76.15|73.75|75.44|73.04|0
1721845500000|2024-07-24 18:25:00|75.78|73.38|75.96|73.56|75.99|73.59|75.42|73.02|0
1721845800000|2024-07-24 18:30:00|75.92|73.52|76.1|73.7|76.1|73.7|75.64|73.24|0
1721846100000|2024-07-24 18:35:00|76.06|73.66|75.88|73.48|76.13|73.73|75.7|73.3|0
1721846400000|2024-07-24 18:40:00|75.92|73.52|76.99|74.59|76.99|74.59|75.77|73.37|0
1721846700000|2024-07-24 18:45:00|77.03|74.63|77.53|75.13|77.67|75.27|76.49|74.09|0
1721847000000|2024-07-24 18:50:00|77.49|75.09|77.71|75.31|78.18|75.78|77.49|75.09|0
1721847300000|2024-07-24 18:55:00|77.75|75.35|77.24|74.84|77.75|75.35|77.06|74.66|0
1721847600000|2024-07-24 19:00:00|77.27|74.87|77.6|75.2|77.82|75.42|77.06|74.66|0
1721847900000|2024-07-24 19:05:00|77.52|75.12|77.74|75.34|78.07|75.67|77.38|74.98|0
1721848200000|2024-07-24 19:10:00|77.78|75.38|77.07|74.67|77.78|75.38|75.38|72.98|0
1721848500000|2024-07-24 19:15:00|77|74.6|77.28|74.88|77.43|75.03|76.71|74.31|0
1721848800000|2024-07-24 19:20:00|77.1|74.7|76.81|74.41|77.25|74.85|76.81|74.41|0
1721849100000|2024-07-24 19:25:00|76.85|74.45|77.61|75.21|77.83|75.43|76.81|74.41|0
1721849400000|2024-07-24 19:30:00|77.5|75.1|76.93|74.53|78.27|75.87|76.89|74.49|0
1721849700000|2024-07-24 19:35:00|76.96|74.56|77.02|74.62|77.29|74.89|76.82|74.42|0
1721850000000|2024-07-24 19:40:00|76.89|74.49|78.03|75.63|78.07|75.67|76.46|74.06|0
1721850300000|2024-07-24 19:45:00|78.11|75.71|78.21|75.81|78.65|76.25|77.78|75.38|0
1721850600000|2024-07-24 19:50:00|78.1|75.7|80.35|77.95|80.35|77.95|77.74|75.34|0
1721850900000|2024-07-24 19:55:00|80.58|78.18|79.24|76.84|80.58|78.18|78.19|75.79|0
1721851200000|2024-07-24 20:00:00|78.95|76.55|78.83|76.43|79.28|76.88|78.58|76.18|0
1721851500000|2024-07-24 20:05:00|78.8|76.4|78.84|76.44|79.28|76.88|78.25|75.85|0
1721851800000|2024-07-24 20:10:00|78.78|76.38|78.54|76.14|78.98|76.58|78.29|75.89|0
1721852100000|2024-07-24 20:15:00|78.65|76.25|78.8|76.4|79.02|76.62|78.58|76.18|0
1721852400000|2024-07-24 20:20:00|78.83|76.43|78.21|75.81|78.94|76.54|78.21|75.81|0
1721852700000|2024-07-24 20:25:00|78.25|75.85|78.32|75.92|78.32|75.92|78.18|75.78|0
1721853000000|2024-07-24 20:30:00|78.28|75.88|78.21|75.81|78.43|76.03|78.21|75.81|0
1721853300000|2024-07-24 20:35:00|78.25|75.85|78.26|75.86|78.35|75.95|78.17|75.77|0
1721853600000|2024-07-24 20:40:00|78.28|75.88|78.28|75.88|78.43|76.03|78.24|75.84|0
1721853900000|2024-07-24 20:45:00|78.21|75.81|78.21|75.81|78.24|75.84|78.13|75.73|0
1721854200000|2024-07-24 20:50:00|78.22|75.82|78.46|76.06|78.48|76.08|78.22|75.82|0
1721854500000|2024-07-24 20:55:00|78.49|76.09|78.26|75.86|78.51|76.11|78.26|75.86|0
1721854800000|2024-07-24 21:00:00|78.33|75.93|78.27|75.87|78.33|75.93|78.16|75.76|0
1721855100000|2024-07-24 21:05:00|78.34|75.94|78.25|75.85|78.34|75.94|78.24|75.84|0
1721855400000|2024-07-24 21:10:00|78.29|75.89|78.33|75.93|78.35|75.95|78.23|75.83|0
1721855700000|2024-07-24 21:15:00|78.38|75.98|78.35|75.95|78.4|76|78.31|75.91|0
1721856000000|2024-07-24 21:20:00|78.39|75.99|78.47|76.07|78.47|76.07|78.37|75.97|0
1721856300000|2024-07-24 21:25:00|78.44|76.04|78.42|76.02|78.47|76.07|78.39|75.99|0
1721856600000|2024-07-24 21:30:00|78.43|76.03|78.49|76.09|78.52|76.12|78.41|76.01|0
1721856900000|2024-07-24 21:35:00|78.44|76.04|78.5|76.1|78.5|76.1|78.42|76.02|0
1721857200000|2024-07-24 21:40:00|78.49|76.09|78.5|76.1|78.51|76.11|78.46|76.06|0
1721857500000|2024-07-24 21:45:00|78.51|76.11|78.43|76.03|78.56|76.16|78.43|76.03|0
1721857800000|2024-07-24 21:50:00|78.46|76.06|78.46|76.06|78.54|76.14|78.44|76.04|0
1721858100000|2024-07-24 21:55:00|78.49|76.09|78.4|76|78.49|76.09|78.36|75.96|0
1721858400000|2024-07-24 22:00:00|78.38|75.98|78.24|75.84|78.38|75.98|78.06|75.66|0
1721858700000|2024-07-24 22:05:00|78.22|75.82|77.96|75.56|78.29|75.89|77.93|75.53|0
1721859000000|2024-07-24 22:10:00|77.93|75.53|77.82|75.42|77.96|75.56|77.8|75.4|0
1721859300000|2024-07-24 22:15:00|77.8|75.4|77.49|75.09|77.85|75.45|77.38|74.98|0
1721859600000|2024-07-24 22:20:00|77.45|75.05|77.74|75.34|77.85|75.45|77.45|75.05|0
1721859900000|2024-07-24 22:25:00|77.7|75.3|77.99|75.59|78.03|75.63|77.7|75.3|0
1721860200000|2024-07-24 22:30:00|77.96|75.56|77.65|75.25|77.99|75.59|77.63|75.23|0
1721860500000|2024-07-24 22:35:00|77.63|75.23|77.59|75.19|77.7|75.3|77.48|75.08|0
1721860800000|2024-07-24 22:40:00|77.56|75.16|77.52|75.12|77.66|75.26|77.48|75.08|0
1721861100000|2024-07-24 22:45:00|77.55|75.15|77.68|75.28|77.77|75.37|77.55|75.15|0
1721861400000|2024-07-24 22:50:00|77.72|75.32|77.73|75.33|77.88|75.48|77.62|75.22|0
1721861700000|2024-07-24 22:55:00|77.69|75.29|77.84|75.44|77.98|75.58|77.69|75.29|0
1721862000000|2024-07-24 23:00:00|77.78|75.38|78.13|75.73|78.16|75.76|77.77|75.37|0
1721862300000|2024-07-24 23:05:00|78.11|75.71|77.87|75.47|78.13|75.73|77.87|75.47|0
1721862600000|2024-07-24 23:10:00|77.85|75.45|77.91|75.51|77.98|75.58|77.83|75.43|0
1721862900000|2024-07-24 23:15:00|77.87|75.47|77.65|75.25|77.87|75.47|77.58|75.18|0
1721863200000|2024-07-24 23:20:00|77.61|75.21|77.79|75.39|77.79|75.39|77.61|75.21|0
1721863500000|2024-07-24 23:25:00|77.81|75.41|77.83|75.43|77.87|75.47|77.7|75.3|0
1721863800000|2024-07-24 23:30:00|77.85|75.45|77.83|75.43|78.01|75.61|77.79|75.39|0
1721864100000|2024-07-24 23:35:00|77.79|75.39|77.79|75.39|77.79|75.39|77.64|75.24|0
1721864400000|2024-07-24 23:40:00|77.83|75.43|77.9|75.5|78.06|75.66|77.79|75.39|0
1721864700000|2024-07-24 23:45:00|77.86|75.46|77.93|75.53|78.08|75.68|77.82|75.42|0
1721865000000|2024-07-24 23:50:00|77.89|75.49|77.89|75.49|77.91|75.51|77.75|75.35|0
1721865300000|2024-07-24 23:55:00|77.93|75.53|78.04|75.64|78.04|75.64|77.82|75.42|0
1721865600000|2024-07-25 00:00:00|78.11|75.71|78.29|75.89|78.36|75.96|78|75.6|0
1721865900000|2024-07-25 00:05:00|78.27|75.87|78.14|75.74|78.33|75.93|78.11|75.71|0
1721866200000|2024-07-25 00:10:00|78.18|75.78|77.89|75.49|78.21|75.81|77.89|75.49|0
1721866500000|2024-07-25 00:15:00|77.92|75.52|77.52|75.12|78.03|75.63|77.42|75.02|0
1721866800000|2024-07-25 00:20:00|77.49|75.09|77.27|74.87|77.56|75.16|77.23|74.83|0
1721867100000|2024-07-25 00:25:00|77.25|74.85|77.56|75.16|77.63|75.23|77.25|74.85|0
1721867400000|2024-07-25 00:30:00|77.59|75.19|77.84|75.44|77.84|75.44|77.45|75.05|0
1721867700000|2024-07-25 00:35:00|77.81|75.41|77.7|75.3|77.95|75.55|77.66|75.26|0
1721868000000|2024-07-25 00:40:00|77.66|75.26|77.7|75.3|77.77|75.37|77.66|75.26|0
1721868300000|2024-07-25 00:45:00|77.66|75.26|77.62|75.22|77.8|75.4|77.59|75.19|0
1721868600000|2024-07-25 00:50:00|77.59|75.19|77.44|75.04|77.59|75.19|77.4|75|0
1721868900000|2024-07-25 00:55:00|77.42|75.02|77.51|75.11|77.51|75.11|77.26|74.86|0
1721869200000|2024-07-25 01:00:00|77.53|75.13|77.69|75.29|77.73|75.33|77.51|75.11|0
1721869500000|2024-07-25 01:05:00|77.67|75.27|77.47|75.07|77.71|75.31|77.29|74.89|0
1721869800000|2024-07-25 01:10:00|77.49|75.09|77.61|75.21|77.67|75.27|77.4|75|0
1721870100000|2024-07-25 01:15:00|77.65|75.25|77.5|75.1|77.65|75.25|77.4|75|0
1721870400000|2024-07-25 01:20:00|77.54|75.14|77.76|75.36|77.83|75.43|77.5|75.1|0
1721870700000|2024-07-25 01:25:00|77.79|75.39|77.57|75.17|77.86|75.46|77.5|75.1|0
1721871000000|2024-07-25 01:30:00|77.59|75.19|77.74|75.34|77.74|75.34|77.57|75.17|0
1721871300000|2024-07-25 01:35:00|77.75|75.35|77.82|75.42|77.9|75.5|77.46|75.06|0
1721871600000|2024-07-25 01:40:00|77.86|75.46|78|75.6|78.08|75.68|77.79|75.39|0
1721871900000|2024-07-25 01:45:00|77.97|75.57|78.07|75.67|78.11|75.71|77.89|75.49|0
1721872200000|2024-07-25 01:50:00|78.04|75.64|78.04|75.64|78.07|75.67|77.89|75.49|0
1721872500000|2024-07-25 01:55:00|78.07|75.67|78.4|76|78.54|76.14|78|75.6|0
1721872800000|2024-07-25 02:00:00|78.36|75.96|78.36|75.96|78.4|76|78.14|75.74|0
1721873100000|2024-07-25 02:05:00|78.34|75.94|78.21|75.81|78.43|76.03|78.07|75.67|0
1721873400000|2024-07-25 02:10:00|78.25|75.85|78.21|75.81|78.47|76.07|78.14|75.74|0
1721873700000|2024-07-25 02:15:00|78.18|75.78|77.96|75.56|78.18|75.78|77.92|75.52|0
1721874000000|2024-07-25 02:20:00|77.94|75.54|78.03|75.63|78.08|75.68|77.85|75.45|0
1721874300000|2024-07-25 02:25:00|77.99|75.59|78.24|75.84|78.32|75.92|77.99|75.59|0
1721874600000|2024-07-25 02:30:00|78.21|75.81|78.72|76.32|78.79|76.39|78.1|75.7|0
1721874900000|2024-07-25 02:35:00|78.68|76.28|79.01|76.61|79.17|76.77|78.57|76.17|0
1721875200000|2024-07-25 02:40:00|78.97|76.57|79.56|77.16|81.56|79.16|77.76|75.36|0
1721875500000|2024-07-25 02:45:00|79.52|77.12|79.96|77.56|80.11|77.71|79.48|77.08|0
1721875800000|2024-07-25 02:50:00|80|77.6|80.04|77.64|80.07|77.67|79.74|77.34|0
1721876100000|2024-07-25 02:55:00|80.07|77.67|79.85|77.45|80.07|77.67|79.77|77.37|0
1721876400000|2024-07-25 03:00:00|79.81|77.41|79.59|77.19|79.81|77.41|79.48|77.08|0
1721876700000|2024-07-25 03:05:00|79.55|77.15|79.26|76.86|79.59|77.19|79.26|76.86|0
1721877000000|2024-07-25 03:10:00|79.29|76.89|79.53|77.13|79.59|77.19|79.29|76.89|0
1721877300000|2024-07-25 03:15:00|79.51|77.11|79.22|76.82|79.51|77.11|79.18|76.78|0
1721877600000|2024-07-25 03:20:00|79.18|76.78|78.81|76.41|79.18|76.78|78.77|76.37|0
1721877900000|2024-07-25 03:25:00|78.77|76.37|78.59|76.19|78.81|76.41|78.59|76.19|0
1721878200000|2024-07-25 03:30:00|78.55|76.15|78.59|76.19|78.62|76.22|78.15|75.75|0
1721878500000|2024-07-25 03:35:00|78.55|76.15|78.51|76.11|78.7|76.3|78.48|76.08|0
1721878800000|2024-07-25 03:40:00|78.5|76.1|78.55|76.15|78.68|76.28|78.44|76.04|0
1721879100000|2024-07-25 03:45:00|78.62|76.22|78.44|76.04|78.66|76.26|78.29|75.89|0
1721879400000|2024-07-25 03:50:00|78.51|76.11|78.58|76.18|78.62|76.22|78.4|76|0
1721879700000|2024-07-25 03:55:00|78.56|76.16|78.58|76.18|78.65|76.25|78.4|76|0
1721880000000|2024-07-25 04:00:00|78.56|76.16|78.58|76.18|78.76|76.36|78.52|76.12|0
1721880300000|2024-07-25 04:05:00|78.54|76.14|78.43|76.03|78.58|76.18|78.39|75.99|0
1721880600000|2024-07-25 04:10:00|78.47|76.07|78.54|76.14|78.65|76.25|78.43|76.03|0
1721880900000|2024-07-25 04:15:00|78.57|76.17|78.76|76.36|78.83|76.43|78.57|76.17|0
1721881200000|2024-07-25 04:20:00|78.79|76.39|78.75|76.35|78.86|76.46|78.68|76.28|0
1721881500000|2024-07-25 04:25:00|78.72|76.32|78.63|76.23|78.79|76.39|78.61|76.21|0
1721881800000|2024-07-25 04:30:00|78.61|76.21|78.57|76.17|78.86|76.46|78.5|76.1|0
1721882100000|2024-07-25 04:35:00|78.59|76.19|78.64|76.24|78.71|76.31|78.46|76.06|0
1721882400000|2024-07-25 04:40:00|78.68|76.28|78.82|76.42|78.82|76.42|78.6|76.2|0
1721882700000|2024-07-25 04:45:00|78.78|76.38|78.89|76.49|78.97|76.57|78.67|76.27|0
1721883000000|2024-07-25 04:50:00|78.86|76.46|78.67|76.27|78.89|76.49|78.65|76.25|0
1721883300000|2024-07-25 04:55:00|78.71|76.31|78.78|76.38|78.82|76.42|78.67|76.27|0
1721883600000|2024-07-25 05:00:00|78.74|76.34|78.67|76.27|78.85|76.45|78.63|76.23|0
1721883900000|2024-07-25 05:05:00|78.71|76.31|78.56|76.16|78.74|76.34|78.45|76.05|0
1721884200000|2024-07-25 05:10:00|78.52|76.12|78.48|76.08|78.67|76.27|78.45|76.05|0
1721884500000|2024-07-25 05:15:00|78.52|76.12|78.59|76.19|78.59|76.19|78.45|76.05|0
1721884800000|2024-07-25 05:20:00|78.61|76.21|78.77|76.37|78.77|76.37|78.55|76.15|0
1721885100000|2024-07-25 05:25:00|78.74|76.34|78.73|76.33|78.88|76.48|78.7|76.3|0
1721885400000|2024-07-25 05:30:00|78.72|76.32|78.99|76.59|79.1|76.7|78.72|76.32|0
1721885700000|2024-07-25 05:35:00|79.03|76.63|78.88|76.48|79.06|76.66|78.88|76.48|0
1721886000000|2024-07-25 05:40:00|78.91|76.51|79.1|76.7|79.1|76.7|78.84|76.44|0
1721886300000|2024-07-25 05:45:00|79.13|76.73|79.24|76.84|79.39|76.99|79.13|76.73|0
1721886600000|2024-07-25 05:50:00|79.2|76.8|79.31|76.91|79.33|76.93|79.19|76.79|0
1721886900000|2024-07-25 05:55:00|79.28|76.88|79.42|77.02|79.46|77.06|79.17|76.77|0
1721887200000|2024-07-25 06:00:00|79.39|76.99|80.68|78.28|80.83|78.43|79.35|76.95|0
1721887500000|2024-07-25 06:05:00|80.72|78.32|81.21|78.81|81.28|78.88|80.66|78.26|0
1721887800000|2024-07-25 06:10:00|81.24|78.84|81.9|79.5|81.9|79.5|81.24|78.84|0
1721888100000|2024-07-25 06:15:00|81.85|79.45|80.75|78.35|81.85|79.45|80.75|78.35|0
1721888400000|2024-07-25 06:20:00|80.72|78.32|80.23|77.83|80.72|78.32|79.82|77.42|0
1721888700000|2024-07-25 06:25:00|80.3|77.9|79.56|77.16|80.3|77.9|79.45|77.05|0
1721889000000|2024-07-25 06:30:00|79.54|77.14|79.67|77.27|79.73|77.33|79.34|76.94|0
1721889300000|2024-07-25 06:35:00|79.63|77.23|79.41|77.01|79.63|77.23|79.26|76.86|0
1721889600000|2024-07-25 06:40:00|79.37|76.97|79.08|76.68|79.37|76.97|78.75|76.35|0
1721889900000|2024-07-25 06:45:00|79.1|76.7|79|76.6|79.1|76.7|78.71|76.31|0
1721890200000|2024-07-25 06:50:00|78.96|76.56|78.74|76.34|79.33|76.93|78.74|76.34|0
1721890500000|2024-07-25 06:55:00|78.78|76.38|79.22|76.82|79.29|76.89|78.74|76.34|0
1721890800000|2024-07-25 07:00:00|79.26|76.86|79.83|77.43|79.83|77.43|78.78|76.38|0
1721891100000|2024-07-25 07:05:00|79.81|77.41|81.15|78.75|81.15|78.75|79.59|77.19|0
1721891400000|2024-07-25 07:10:00|81.17|78.77|80.77|78.37|81.45|79.05|80.55|78.15|0
1721891700000|2024-07-25 07:15:00|80.92|78.52|80.06|77.66|80.92|78.52|79.77|77.37|0
1721892000000|2024-07-25 07:20:00|80.16|77.76|80.92|78.52|81.26|78.86|80.08|77.68|0
1721892300000|2024-07-25 07:25:00|81.07|78.67|80.43|78.03|81.71|79.31|80.17|77.77|0
1721892600000|2024-07-25 07:30:00|80.58|78.18|80.7|78.3|81.11|78.71|79.8|77.4|0
1721892900000|2024-07-25 07:35:00|80.66|78.26|80.08|77.68|80.74|78.34|79.99|77.59|0
1721893200000|2024-07-25 07:40:00|80.1|77.7|81.22|78.82|81.26|78.86|80.1|77.7|0
1721893500000|2024-07-25 07:45:00|81.26|78.86|81.52|79.12|81.52|79.12|80.92|78.52|0
1721893800000|2024-07-25 07:50:00|81.44|79.04|81.71|79.31|81.9|79.5|81.39|78.99|0
1721894100000|2024-07-25 07:55:00|81.65|79.25|81.33|78.93|81.73|79.33|80.99|78.59|0
1721894400000|2024-07-25 08:00:00|81.4|79|82.54|80.14|82.69|80.29|81.08|78.68|0
1721894700000|2024-07-25 08:05:00|82.42|80.02|83.42|81.02|83.42|81.02|82.23|79.83|0
1721895000000|2024-07-25 08:10:00|83.24|80.84|83.42|81.02|83.42|81.02|82.73|80.33|0
1721895300000|2024-07-25 08:15:00|83.61|81.21|83.61|81.21|83.68|81.28|83.41|81.01|0
1721895600000|2024-07-25 08:20:00|83.53|81.13|83.07|80.67|83.53|81.13|82.84|80.44|0
1721895900000|2024-07-25 08:25:00|83.03|80.63|81.62|79.22|83.22|80.82|81.39|78.99|0
1721896200000|2024-07-25 08:30:00|81.7|79.3|80.6|78.2|81.73|79.33|80.6|78.2|0
1721896500000|2024-07-25 08:35:00|80.75|78.35|80.98|78.58|81.5|79.1|80.72|78.32|0
1721896800000|2024-07-25 08:40:00|80.94|78.54|80.38|77.98|80.94|78.54|80.12|77.72|0
1721897100000|2024-07-25 08:45:00|80.34|77.94|80.71|78.31|80.94|78.54|80.34|77.94|0
1721897400000|2024-07-25 08:50:00|80.79|78.39|80.15|77.75|80.82|78.42|80|77.6|0
1721897700000|2024-07-25 08:55:00|80.19|77.79|79.96|77.56|80.23|77.83|79.78|77.38|0
1721898000000|2024-07-25 09:00:00|79.98|77.58|80.15|77.75|80.17|77.77|79.78|77.38|0
1721898300000|2024-07-25 09:05:00|80.19|77.79|79.22|76.82|80.19|77.79|79.22|76.82|0
1721898600000|2024-07-25 09:10:00|79.26|76.86|80.59|78.19|80.61|78.21|79.19|76.79|0
1721898900000|2024-07-25 09:15:00|80.57|78.17|80.52|78.12|80.82|78.42|80.48|78.08|0
1721899200000|2024-07-25 09:20:00|80.55|78.15|81.11|78.71|81.13|78.73|80.37|77.97|0
1721899500000|2024-07-25 09:25:00|81.08|78.68|80.92|78.52|81.41|79.01|80.89|78.49|0
1721899800000|2024-07-25 09:30:00|81|78.6|80.81|78.41|81.07|78.67|80.4|78|0
1721900100000|2024-07-25 09:35:00|80.92|78.52|81.41|79.01|81.45|79.05|80.92|78.52|0
1721900400000|2024-07-25 09:40:00|81.37|78.97|81.41|79.01|81.44|79.04|80.96|78.56|0
1721900700000|2024-07-25 09:45:00|81.44|79.04|81.56|79.16|82.01|79.61|81.41|79.01|0
1721901000000|2024-07-25 09:50:00|81.52|79.12|82.27|79.87|82.31|79.91|81.41|79.01|0
1721901300000|2024-07-25 09:55:00|82.31|79.91|82.31|79.91|82.46|80.06|82.16|79.76|0
1721901600000|2024-07-25 10:00:00|82.23|79.83|82.61|80.21|82.73|80.33|81.86|79.46|0
1721901900000|2024-07-25 10:05:00|82.65|80.25|82.69|80.29|82.69|80.29|82.19|79.79|0
1721902200000|2024-07-25 10:10:00|82.65|80.25|83.26|80.86|83.26|80.86|82.61|80.21|0
1721902500000|2024-07-25 10:15:00|83.14|80.74|83.1|80.7|83.45|81.05|82.95|80.55|0
1721902800000|2024-07-25 10:20:00|83.12|80.72|82.21|79.81|83.22|80.82|82|79.6|0
1721903100000|2024-07-25 10:25:00|82.23|79.83|83.25|80.85|83.25|80.85|82.09|79.69|0
1721903400000|2024-07-25 10:30:00|83.29|80.89|82.45|80.05|83.29|80.89|82.17|79.77|0
1721903700000|2024-07-25 10:35:00|82.43|80.03|83.13|80.73|83.29|80.89|82.26|79.86|0
1721904000000|2024-07-25 10:40:00|83.12|80.72|83.32|80.92|83.36|80.96|82.91|80.51|0
1721904300000|2024-07-25 10:45:00|83.31|80.91|82.98|80.58|83.31|80.91|82.45|80.05|0
1721904600000|2024-07-25 10:50:00|83.02|80.62|82.48|80.08|83.05|80.65|82.48|80.08|0
1721904900000|2024-07-25 10:55:00|82.52|80.12|82.06|79.66|82.52|80.12|81.8|79.4|0
1721905200000|2024-07-25 11:00:00|82.1|79.7|81.8|79.4|82.1|79.7|81.76|79.36|0
1721905500000|2024-07-25 11:05:00|81.82|79.42|81.1|78.7|81.87|79.47|80.97|78.57|0
1721905800000|2024-07-25 11:10:00|81.18|78.78|81.44|79.04|81.46|79.06|81.12|78.72|0
1721906100000|2024-07-25 11:15:00|81.45|79.05|81.19|78.79|81.64|79.24|81.19|78.79|0
1721906400000|2024-07-25 11:20:00|81.23|78.83|81.7|79.3|81.7|79.3|81.08|78.68|0
1721906700000|2024-07-25 11:25:00|81.68|79.28|82.2|79.8|82.28|79.88|81.62|79.22|0
1721907000000|2024-07-25 11:30:00|82.24|79.84|81.94|79.54|82.43|80.03|81.86|79.46|0
1721907300000|2024-07-25 11:35:00|81.9|79.5|81.82|79.42|82.32|79.92|81.52|79.12|0
1721907600000|2024-07-25 11:40:00|81.75|79.35|81.71|79.31|81.95|79.55|81.41|79.01|0
1721907900000|2024-07-25 11:45:00|81.67|79.27|82.24|79.84|82.5|80.1|81.41|79.01|0
1721908200000|2024-07-25 11:50:00|82.16|79.76|82.58|80.18|82.77|80.37|82.08|79.68|0
1721908500000|2024-07-25 11:55:00|82.6|80.2|82.92|80.52|82.92|80.52|82.46|80.06|0
1721908800000|2024-07-25 12:00:00|82.84|80.44|82.23|79.83|82.92|80.52|81.85|79.45|0
1721909100000|2024-07-25 12:05:00|82.19|79.79|82.42|80.02|82.46|80.06|82|79.6|0
1721909400000|2024-07-25 12:10:00|82.46|80.06|82.72|80.32|82.74|80.34|82.38|79.98|0
1721909700000|2024-07-25 12:15:00|82.68|80.28|82.26|79.86|82.91|80.51|82.23|79.83|0
1721910000000|2024-07-25 12:20:00|82.28|79.88|82.87|80.47|82.91|80.51|82.23|79.83|0
1721910300000|2024-07-25 12:25:00|82.91|80.51|82.74|80.34|83.02|80.62|82.6|80.2|0
1721910600000|2024-07-25 12:30:00|82.89|80.49|82.15|79.75|83.02|80.62|81.26|78.86|0
1721910900000|2024-07-25 12:35:00|82.22|79.82|80.72|78.32|82.3|79.9|80.38|77.98|0
1721911200000|2024-07-25 12:40:00|80.68|78.28|80.9|78.5|81.11|78.71|79.07|76.67|0
1721911500000|2024-07-25 12:45:00|80.82|78.42|80.67|78.27|80.82|78.42|80.41|78.01|0
1721911800000|2024-07-25 12:50:00|80.69|78.29|80.22|77.82|81.14|78.74|80.22|77.82|0
1721912100000|2024-07-25 12:55:00|80.26|77.86|80.22|77.82|80.74|78.34|80.18|77.78|0
1721912400000|2024-07-25 13:00:00|80.37|77.97|79.43|77.03|80.85|78.45|78.72|76.32|0
1721912700000|2024-07-25 13:05:00|79.46|77.06|79.02|76.62|79.76|77.36|78.76|76.36|0
1721913000000|2024-07-25 13:10:00|79.05|76.65|78.72|76.32|79.05|76.65|78.65|76.25|0
1721913300000|2024-07-25 13:15:00|78.76|76.36|78.54|76.14|79.02|76.62|78.54|76.14|0
1721913600000|2024-07-25 13:20:00|78.5|76.1|78.5|76.1|78.72|76.32|78.39|75.99|0
1721913900000|2024-07-25 13:25:00|78.86|76.46|78.75|76.35|78.98|76.58|78.46|76.06|0
1721914200000|2024-07-25 13:30:00|78.83|76.43|78.39|75.99|79.04|76.64|77.22|74.82|0
1721914500000|2024-07-25 13:35:00|78.32|75.92|79.8|77.4|80.28|77.88|77.98|75.58|0
1721914800000|2024-07-25 13:40:00|79.72|77.32|79.05|76.65|80.1|77.7|78.32|75.92|0
1721915100000|2024-07-25 13:45:00|79.13|76.73|79.09|76.69|79.95|77.55|78.57|76.17|0
1721915400000|2024-07-25 13:50:00|79.16|76.76|79.46|77.06|79.79|77.39|78.83|76.43|0
1721915700000|2024-07-25 13:55:00|79.35|76.95|80.58|78.18|80.99|78.59|79.16|76.76|0
1721916000000|2024-07-25 14:00:00|80.77|78.37|82.56|80.16|82.87|80.47|80.77|78.37|0
1721916300000|2024-07-25 14:05:00|82.63|80.23|83.48|81.08|83.87|81.47|81.71|79.31|0
1721916600000|2024-07-25 14:10:00|83.33|80.93|80.74|78.34|84.34|81.94|80.74|78.34|0
1721916900000|2024-07-25 14:15:00|80.89|78.49|83.16|80.76|86.09|83.69|80.89|78.49|0
1721917200000|2024-07-25 14:20:00|83.2|80.8|81.81|79.41|84.52|82.12|81.81|79.41|0
1721917500000|2024-07-25 14:25:00|81.77|79.37|80.51|78.11|82.38|79.98|80.43|78.03|0
1721917800000|2024-07-25 14:30:00|80.81|78.41|80.51|78.11|81.41|79.01|80.32|77.92|0
1721918100000|2024-07-25 14:35:00|80.47|78.07|80.54|78.14|80.73|78.33|80.02|77.62|0
1721918400000|2024-07-25 14:40:00|80.62|78.22|79.3|76.9|81.07|78.67|79.27|76.87|0
1721918700000|2024-07-25 14:45:00|79.38|76.98|78.71|76.31|79.79|77.39|78.71|76.31|0
1721919000000|2024-07-25 14:50:00|78.79|76.39|77.34|74.94|79|76.6|77.13|74.73|0
1721919300000|2024-07-25 14:55:00|77.45|75.05|76.44|74.04|78|75.6|76.4|74|0
1721919600000|2024-07-25 15:00:00|76.46|74.06|76.61|74.21|77.56|75.16|76.25|73.85|0
1721919900000|2024-07-25 15:05:00|76.59|74.19|76.41|74.01|76.95|74.55|76.1|73.7|0
1721920200000|2024-07-25 15:10:00|76.32|73.92|74.43|72.03|76.46|74.06|74.43|72.03|0
1721920500000|2024-07-25 15:15:00|74.54|72.14|73.89|71.49|75.34|72.94|73.02|70.62|0
1721920800000|2024-07-25 15:20:00|73.96|71.56|74.78|72.38|75.28|72.88|73.96|71.56|0
1721921100000|2024-07-25 15:25:00|74.86|72.46|75.1|72.7|75.49|73.09|74.82|72.42|0
1721921400000|2024-07-25 15:30:00|75.17|72.77|75.14|72.74|75.92|73.52|74.82|72.42|0
1721921700000|2024-07-25 15:35:00|75.06|72.66|74.78|72.38|75.7|73.3|74.78|72.38|0
1721922000000|2024-07-25 15:40:00|74.92|72.52|75.49|73.09|76.24|73.84|74.89|72.49|0
1721922300000|2024-07-25 15:45:00|75.38|72.98|75.63|73.23|75.74|73.34|74.88|72.48|0
1721922600000|2024-07-25 15:50:00|75.65|73.25|74.88|72.48|75.65|73.25|74.7|72.3|0
1721922900000|2024-07-25 15:55:00|74.86|72.46|74.03|71.63|75.38|72.98|74.03|71.63|0
1721923200000|2024-07-25 16:00:00|74.07|71.67|73.16|70.76|74.67|72.27|73.08|70.68|0
1721923500000|2024-07-25 16:05:00|73.14|70.74|73.91|71.51|74.83|72.43|73.14|70.74|0
1721923800000|2024-07-25 16:10:00|73.84|71.44|72.38|69.98|73.98|71.58|72.38|69.98|0
1721924100000|2024-07-25 16:15:00|72.42|70.02|71.66|69.26|72.69|70.29|71.53|69.13|0
1721924400000|2024-07-25 16:20:00|71.63|69.23|70.78|68.38|72|69.6|70.68|68.28|0
1721924700000|2024-07-25 16:25:00|70.81|68.41|70.91|68.51|71.42|69.02|70.75|68.35|0
1721925000000|2024-07-25 16:30:00|70.88|68.48|70.81|68.41|71.62|69.22|70.64|68.24|0
1721925300000|2024-07-25 16:35:00|70.74|68.34|70.88|68.48|71.18|68.78|70.74|68.34|0
1721925600000|2024-07-25 16:40:00|70.91|68.51|70.44|68.04|70.91|68.51|70.24|67.84|0
1721925900000|2024-07-25 16:45:00|70.47|68.07|71.31|68.91|71.59|69.19|70.34|67.94|0
1721926200000|2024-07-25 16:50:00|71.45|69.05|71.38|68.98|71.72|69.32|71.01|68.61|0
1721926500000|2024-07-25 16:55:00|71.41|69.01|70.94|68.54|71.46|69.06|70.67|68.27|0
1721926800000|2024-07-25 17:00:00|70.87|68.47|70.16|67.76|71.11|68.71|69.56|67.16|0
1721927100000|2024-07-25 17:05:00|70.36|67.96|69.46|67.06|70.4|68|69.36|66.96|0
1721927400000|2024-07-25 17:10:00|69.4|67|70.43|68.03|70.58|68.18|69.1|66.7|0
1721927700000|2024-07-25 17:15:00|70.33|67.93|71.75|69.35|71.85|69.45|70.33|67.93|0
1721928000000|2024-07-25 17:20:00|71.64|69.24|72.91|70.51|73.05|70.65|71.34|68.94|0
1721928300000|2024-07-25 17:25:00|72.77|70.37|72.77|70.37|73.08|70.68|72.22|69.82|0
1721928600000|2024-07-25 17:30:00|72.74|70.34|72.94|70.54|73.29|70.89|72.5|70.1|0
1721928900000|2024-07-25 17:35:00|72.91|70.51|72.6|70.2|73.22|70.82|72.56|70.16|0
1721929200000|2024-07-25 17:40:00|72.63|70.23|72.53|70.13|72.77|70.37|72.27|69.87|0
1721929500000|2024-07-25 17:45:00|72.46|70.06|73.15|70.75|73.51|71.11|72.35|69.95|0
1721929800000|2024-07-25 17:50:00|73.25|70.85|73.29|70.89|73.63|71.23|72.94|70.54|0
1721930100000|2024-07-25 17:55:00|73.37|70.97|72.9|70.5|73.58|71.18|72.56|70.16|0
1721930400000|2024-07-25 18:00:00|72.94|70.54|74.09|71.69|74.16|71.76|72.9|70.5|0
1721930700000|2024-07-25 18:05:00|74.12|71.72|74.81|72.41|74.82|72.42|73.8|71.4|0
1721931000000|2024-07-25 18:10:00|74.68|72.28|74.79|72.39|75.11|72.71|74.36|71.96|0
1721931300000|2024-07-25 18:15:00|74.72|72.32|74.71|72.31|75.14|72.74|74.57|72.17|0
1721931600000|2024-07-25 18:20:00|74.68|72.28|75.85|73.45|75.85|73.45|74.68|72.28|0
1721931900000|2024-07-25 18:25:00|75.78|73.38|75.24|72.84|75.82|73.42|74.71|72.31|0
1721932200000|2024-07-25 18:30:00|75.28|72.88|74.59|72.19|75.35|72.95|74.57|72.17|0
1721932500000|2024-07-25 18:35:00|74.66|72.26|75.28|72.88|75.81|73.41|74.53|72.13|0
1721932800000|2024-07-25 18:40:00|75.24|72.84|76.13|73.73|76.39|73.99|74.95|72.55|0
1721933100000|2024-07-25 18:45:00|76.21|73.81|79.07|76.67|79.07|76.67|76.21|73.81|0
1721933400000|2024-07-25 18:50:00|78.95|76.55|79.51|77.11|79.58|77.18|78.44|76.04|0
1721933700000|2024-07-25 18:55:00|79.47|77.07|78.7|76.3|79.66|77.26|77.66|75.26|0
1721934000000|2024-07-25 19:00:00|78.59|76.19|78.48|76.08|78.7|76.3|77.6|75.2|0
1721934300000|2024-07-25 19:05:00|78.35|75.95|78.62|76.22|78.91|76.51|77.89|75.49|0
1721934600000|2024-07-25 19:10:00|78.77|76.37|78.49|76.09|79.1|76.7|78.29|75.89|0
1721934900000|2024-07-25 19:15:00|78.47|76.07|77.92|75.52|78.8|76.4|77.81|75.41|0
1721935200000|2024-07-25 19:20:00|77.88|75.48|76.68|74.28|78.14|75.74|76.21|73.81|0
1721935500000|2024-07-25 19:25:00|76.75|74.35|75.34|72.94|76.75|74.35|74.6|72.2|0
1721935800000|2024-07-25 19:30:00|75.26|72.86|76.2|73.8|76.47|74.07|75.17|72.77|0
1721936100000|2024-07-25 19:35:00|76.16|73.76|77.78|75.38|78.01|75.61|76.06|73.66|0
1721936400000|2024-07-25 19:40:00|77.68|75.28|77.52|75.12|78.34|75.94|76.97|74.57|0
1721936700000|2024-07-25 19:45:00|77.63|75.23|77.55|75.15|79.14|76.74|77.4|75|0
1721937000000|2024-07-25 19:50:00|77.81|75.41|80.43|78.03|80.58|78.18|77.81|75.41|0
1721937300000|2024-07-25 19:55:00|80.77|78.37|82.21|79.81|82.21|79.81|80.05|77.65|0
1721937600000|2024-07-25 20:00:00|81.91|79.51|82.75|80.35|83.18|80.78|81.41|79.01|0
1721937900000|2024-07-25 20:05:00|82.79|80.39|82.17|79.77|82.83|80.43|82.13|79.73|0
1721938200000|2024-07-25 20:10:00|82.13|79.73|81.42|79.02|82.29|79.89|81.36|78.96|0
1721938500000|2024-07-25 20:15:00|81.4|79|82.17|79.77|82.17|79.77|81.4|79|0
1721938800000|2024-07-25 20:20:00|82.13|79.73|82.05|79.65|82.44|80.04|81.86|79.46|0
1721939100000|2024-07-25 20:25:00|82.01|79.61|81.82|79.42|82.13|79.73|81.74|79.34|0
1721939400000|2024-07-25 20:30:00|81.78|79.38|82.32|79.92|82.36|79.96|81.78|79.38|0
1721939700000|2024-07-25 20:35:00|82.28|79.88|82.22|79.82|82.47|80.07|82.2|79.8|0
1721940000000|2024-07-25 20:40:00|82.2|79.8|82.24|79.84|82.51|80.11|82.16|79.76|0
1721940300000|2024-07-25 20:45:00|82.2|79.8|81.76|79.36|82.2|79.8|81.7|79.3|0
1721940600000|2024-07-25 20:50:00|81.74|79.34|81.81|79.41|81.89|79.49|81.7|79.3|0
1721940900000|2024-07-25 20:55:00|81.77|79.37|81.45|79.05|81.85|79.45|81.43|79.03|0
1721941200000|2024-07-25 21:00:00|81.39|78.99|81.5|79.1|81.51|79.11|81.39|78.99|0
1721941500000|2024-07-25 21:05:00|81.52|79.12|81.49|79.09|81.58|79.18|81.49|79.09|0
1721941800000|2024-07-25 21:10:00|81.46|79.06|81.53|79.13|81.53|79.13|81.46|79.06|0
1721942100000|2024-07-25 21:15:00|81.58|79.18|81.72|79.32|81.72|79.32|81.56|79.16|0
1721942400000|2024-07-25 21:20:00|81.68|79.28|81.67|79.27|81.68|79.28|81.63|79.23|0
1721942700000|2024-07-25 21:25:00|81.74|79.34|81.7|79.3|81.74|79.34|81.69|79.29|0
1721943000000|2024-07-25 21:30:00|81.71|79.31|81.6|79.2|81.73|79.33|81.6|79.2|0
1721943300000|2024-07-25 21:35:00|81.64|79.24|81.58|79.18|81.65|79.25|81.58|79.18|0
1721943600000|2024-07-25 21:40:00|81.54|79.14|81.57|79.17|81.57|79.17|81.54|79.14|0
1721943900000|2024-07-25 21:45:00|81.58|79.18|81.47|79.07|81.58|79.18|81.47|79.07|0
1721944200000|2024-07-25 21:50:00|81.48|79.08|81.45|79.05|81.48|79.08|81.41|79.01|0
1721944500000|2024-07-25 21:55:00|81.48|79.08|81.48|79.08|81.52|79.12|81.34|78.94|0
1721944800000|2024-07-25 22:00:00|81.16|78.76|80.44|78.04|81.16|78.76|80.19|77.79|0
1721945100000|2024-07-25 22:05:00|80.48|78.08|80.68|78.28|81.02|78.62|80.19|77.79|0
1721945400000|2024-07-25 22:10:00|80.64|78.24|80.3|77.9|80.64|78.24|80.19|77.79|0
1721945700000|2024-07-25 22:15:00|80.26|77.86|80.68|78.28|80.68|78.28|80.19|77.79|0
1721946000000|2024-07-25 22:20:00|80.7|78.3|80.68|78.28|80.87|78.47|80.37|77.97|0
1721946300000|2024-07-25 22:25:00|80.71|78.31|80.96|78.56|80.98|78.58|80.67|78.27|0
1721946600000|2024-07-25 22:30:00|80.75|78.35|80.48|78.08|80.83|78.43|80.48|78.08|0
1721946900000|2024-07-25 22:35:00|80.52|78.12|80.71|78.31|80.73|78.33|80.43|78.03|0
1721947200000|2024-07-25 22:40:00|80.69|78.29|80.71|78.31|80.86|78.46|80.63|78.23|0
1721947500000|2024-07-25 22:45:00|80.73|78.33|80.78|78.38|80.78|78.38|80.63|78.23|0
1721947800000|2024-07-25 22:50:00|80.82|78.42|81.12|78.72|81.2|78.8|80.82|78.42|0
1721948100000|2024-07-25 22:55:00|81.07|78.67|81.04|78.64|81.1|78.7|80.97|78.57|0
1721948400000|2024-07-25 23:00:00|81.01|78.61|80.74|78.34|81.16|78.76|80.66|78.26|0
1721948700000|2024-07-25 23:05:00|80.7|78.3|80.78|78.38|80.81|78.41|80.66|78.26|0
1721949000000|2024-07-25 23:10:00|80.8|78.4|80.93|78.53|80.93|78.53|80.78|78.38|0
1721949300000|2024-07-25 23:15:00|81|78.6|80.85|78.45|81.04|78.64|80.75|78.35|0
1721949600000|2024-07-25 23:20:00|80.89|78.49|80.47|78.07|80.89|78.49|80.47|78.07|0
1721949900000|2024-07-25 23:25:00|80.51|78.11|80.58|78.18|80.69|78.29|80.47|78.07|0
1721950200000|2024-07-25 23:30:00|80.6|78.2|80.54|78.14|80.62|78.22|80.46|78.06|0
1721950500000|2024-07-25 23:35:00|80.5|78.1|80.5|78.1|80.58|78.18|80.46|78.06|0
1721950800000|2024-07-25 23:40:00|80.46|78.06|80.46|78.06|80.54|78.14|80.42|78.02|0
1721951100000|2024-07-25 23:45:00|80.5|78.1|80.61|78.21|80.69|78.29|80.46|78.06|0
1721951400000|2024-07-25 23:50:00|80.65|78.25|80.46|78.06|80.65|78.25|80.42|78.02|0
1721951700000|2024-07-25 23:55:00|80.42|78.02|80.31|77.91|80.53|78.13|80.27|77.87|0
1721952000000|2024-07-26 00:00:00|80.34|77.94|80.12|77.72|80.42|78.02|80.08|77.68|0
1721952300000|2024-07-26 00:05:00|80.1|77.7|79.68|77.28|80.1|77.7|79.66|77.26|0
1721952600000|2024-07-26 00:10:00|79.74|77.34|79.36|76.96|79.74|77.34|79.21|76.81|0
1721952900000|2024-07-26 00:15:00|79.4|77|79.62|77.22|79.66|77.26|79.4|77|0
1721953200000|2024-07-26 00:20:00|79.66|77.26|79.73|77.33|79.85|77.45|79.58|77.18|0
1721953500000|2024-07-26 00:25:00|79.77|77.37|79.71|77.31|79.81|77.41|79.62|77.22|0
1721953800000|2024-07-26 00:30:00|79.69|77.29|79.92|77.52|79.96|77.56|79.69|77.29|0
1721954100000|2024-07-26 00:35:00|79.96|77.56|79.62|77.22|79.96|77.56|79.62|77.22|0
1721954400000|2024-07-26 00:40:00|79.64|77.24|79.61|77.21|79.65|77.25|79.48|77.08|0
1721954700000|2024-07-26 00:45:00|79.65|77.25|79.91|77.51|79.91|77.51|79.61|77.21|0
1721955000000|2024-07-26 00:50:00|79.99|77.59|79.84|77.44|80.03|77.63|79.71|77.31|0
1721955300000|2024-07-26 00:55:00|79.87|77.47|79.8|77.4|79.89|77.49|79.72|77.32|0
1721955600000|2024-07-26 01:00:00|79.83|77.43|79.63|77.23|79.87|77.47|79.61|77.21|0
1721955900000|2024-07-26 01:05:00|79.65|77.25|79.61|77.21|79.72|77.32|79.42|77.02|0
1721956200000|2024-07-26 01:10:00|79.57|77.17|79.38|76.98|79.61|77.21|79.34|76.94|0
1721956500000|2024-07-26 01:15:00|79.42|77.02|79.23|76.83|79.42|77.02|79.08|76.68|0
1721956800000|2024-07-26 01:20:00|79.19|76.79|79.3|76.9|79.3|76.9|79.1|76.7|0
1721957100000|2024-07-26 01:25:00|79.28|76.88|79.3|76.9|79.38|76.98|79.23|76.83|0
1721957400000|2024-07-26 01:30:00|79.26|76.86|79|76.6|79.34|76.94|78.96|76.56|0
1721957700000|2024-07-26 01:35:00|78.96|76.56|78.65|76.25|79.04|76.64|78.59|76.19|0
1721958000000|2024-07-26 01:40:00|78.67|76.27|78.66|76.26|78.7|76.3|78.52|76.12|0
1721958300000|2024-07-26 01:45:00|78.7|76.3|78.51|76.11|78.74|76.34|78.44|76.04|0
1721958600000|2024-07-26 01:50:00|78.55|76.15|78.73|76.33|78.88|76.48|78.55|76.15|0
1721958900000|2024-07-26 01:55:00|78.77|76.37|78.66|76.26|78.77|76.37|78.62|76.22|0
1721959200000|2024-07-26 02:00:00|78.64|76.24|78.88|76.48|78.92|76.52|78.64|76.24|0
1721959500000|2024-07-26 02:05:00|78.84|76.44|78.73|76.33|78.92|76.52|78.69|76.29|0
1721959800000|2024-07-26 02:10:00|78.69|76.29|78.54|76.14|78.69|76.29|78.47|76.07|0
1721960100000|2024-07-26 02:15:00|78.58|76.18|78.36|75.96|78.65|76.25|78.36|75.96|0
1721960400000|2024-07-26 02:20:00|78.39|75.99|78.5|76.1|78.5|76.1|78.28|75.88|0
1721960700000|2024-07-26 02:25:00|78.54|76.14|78.32|75.92|78.58|76.18|78.32|75.92|0
1721961000000|2024-07-26 02:30:00|78.35|75.95|78.54|76.14|78.56|76.16|78.35|75.95|0
1721961300000|2024-07-26 02:35:00|78.56|76.16|78.76|76.36|78.79|76.39|78.56|76.16|0
1721961600000|2024-07-26 02:40:00|78.78|76.38|78.83|76.43|78.89|76.49|78.72|76.32|0
1721961900000|2024-07-26 02:45:00|78.87|76.47|78.94|76.54|78.94|76.54|78.85|76.45|0
1721962200000|2024-07-26 02:50:00|78.9|76.5|78.79|76.39|78.94|76.54|78.72|76.32|0
1721962500000|2024-07-26 02:55:00|78.75|76.35|78.9|76.5|78.92|76.52|78.68|76.28|0
1721962800000|2024-07-26 03:00:00|78.83|76.43|78.56|76.16|78.83|76.43|78.55|76.15|0
1721963100000|2024-07-26 03:05:00|78.6|76.2|78.9|76.5|78.9|76.5|78.42|76.02|0
1721963400000|2024-07-26 03:10:00|78.93|76.53|79.01|76.61|79.16|76.76|78.82|76.42|0
1721963700000|2024-07-26 03:15:00|79.04|76.64|78.67|76.27|79.04|76.64|78.63|76.23|0
1721964000000|2024-07-26 03:20:00|78.63|76.23|78.56|76.16|78.71|76.31|78.52|76.12|0
1721964300000|2024-07-26 03:25:00|78.54|76.14|78.45|76.05|78.56|76.16|78.37|75.97|0
1721964600000|2024-07-26 03:30:00|78.41|76.01|78.52|76.12|78.59|76.19|78.41|76.01|0
1721964900000|2024-07-26 03:35:00|78.5|76.1|78.54|76.14|78.63|76.23|78.44|76.04|0
1721965200000|2024-07-26 03:40:00|78.52|76.12|78.7|76.3|78.7|76.3|78.4|76|0
1721965500000|2024-07-26 03:45:00|78.66|76.26|78.7|76.3|78.77|76.37|78.63|76.23|0
1721965800000|2024-07-26 03:50:00|78.68|76.28|78.73|76.33|78.77|76.37|78.59|76.19|0
1721966100000|2024-07-26 03:55:00|78.75|76.35|78.7|76.3|78.77|76.37|78.62|76.22|0
1721966400000|2024-07-26 04:00:00|78.66|76.26|78.77|76.37|78.88|76.48|78.66|76.26|0
1721966700000|2024-07-26 04:05:00|78.73|76.33|78.51|76.11|78.73|76.33|78.51|76.11|0
1721967000000|2024-07-26 04:10:00|78.47|76.07|78.62|76.22|78.62|76.22|78.47|76.07|0
1721967300000|2024-07-26 04:15:00|78.64|76.24|78.58|76.18|78.64|76.24|78.54|76.14|0
1721967600000|2024-07-26 04:20:00|78.54|76.14|78.28|75.88|78.56|76.16|78.28|75.88|0
1721967900000|2024-07-26 04:25:00|78.35|75.95|78.09|75.69|78.43|76.03|78.02|75.62|0
1721968200000|2024-07-26 04:30:00|78.06|75.66|78.09|75.69|78.2|75.8|77.98|75.58|0
1721968500000|2024-07-26 04:35:00|78.07|75.67|78.05|75.65|78.13|75.73|78.02|75.62|0
1721968800000|2024-07-26 04:40:00|78.04|75.64|78.13|75.73|78.13|75.73|78.02|75.62|0
1721969100000|2024-07-26 04:45:00|78.16|75.76|78.01|75.61|78.16|75.76|77.98|75.58|0
1721969400000|2024-07-26 04:50:00|78|75.6|78.01|75.61|78.11|75.71|77.96|75.56|0
1721969700000|2024-07-26 04:55:00|77.98|75.58|77.97|75.57|78.05|75.65|77.87|75.47|0
1721970000000|2024-07-26 05:00:00|77.96|75.56|77.79|75.39|78.03|75.63|77.79|75.39|0
1721970300000|2024-07-26 05:05:00|77.83|75.43|77.9|75.5|78.01|75.61|77.72|75.32|0
1721970600000|2024-07-26 05:10:00|77.92|75.52|77.68|75.28|77.97|75.57|77.68|75.28|0
1721970900000|2024-07-26 05:15:00|77.69|75.29|77.75|75.35|77.78|75.38|77.6|75.2|0
1721971200000|2024-07-26 05:20:00|77.71|75.31|77.67|75.27|77.75|75.35|77.64|75.24|0
1721971500000|2024-07-26 05:25:00|77.64|75.24|77.6|75.2|77.67|75.27|77.6|75.2|0
1721971800000|2024-07-26 05:30:00|77.63|75.23|77.71|75.31|77.74|75.34|77.6|75.2|0
1721972100000|2024-07-26 05:35:00|77.73|75.33|77.93|75.53|77.96|75.56|77.67|75.27|0
1721972400000|2024-07-26 05:40:00|77.96|75.56|78.42|76.02|78.44|76.04|77.92|75.52|0
1721972700000|2024-07-26 05:45:00|78.4|76|78.62|76.22|78.73|76.33|78.33|75.93|0
1721973000000|2024-07-26 05:50:00|78.66|76.26|78.58|76.18|78.7|76.3|78.44|76.04|0
1721973300000|2024-07-26 05:55:00|78.62|76.22|78.88|76.48|78.92|76.52|78.55|76.15|0
1721973600000|2024-07-26 06:00:00|78.83|76.43|78.58|76.18|78.94|76.54|78.58|76.18|0
1721973900000|2024-07-26 06:05:00|78.54|76.14|77.84|75.44|78.54|76.14|77.62|75.22|0
1721974200000|2024-07-26 06:10:00|77.82|75.42|77.99|75.59|78.17|75.77|77.81|75.41|0
1721974500000|2024-07-26 06:15:00|78.01|75.61|78.24|75.84|78.24|75.84|77.88|75.48|0
1721974800000|2024-07-26 06:20:00|78.32|75.92|78.61|76.21|78.72|76.32|78.1|75.7|0
1721975100000|2024-07-26 06:25:00|78.65|76.25|78.65|76.25|78.78|76.38|78.5|76.1|0
1721975400000|2024-07-26 06:30:00|78.68|76.28|78.42|76.02|78.72|76.32|78.41|76.01|0
1721975700000|2024-07-26 06:35:00|78.46|76.06|78.27|75.87|78.61|76.21|78.24|75.84|0
1721976000000|2024-07-26 06:40:00|78.26|75.86|77.94|75.54|78.27|75.87|77.94|75.54|0
1721976300000|2024-07-26 06:45:00|77.96|75.56|78.09|75.69|78.2|75.8|77.94|75.54|0
1721976600000|2024-07-26 06:50:00|78.12|75.72|78.34|75.94|78.34|75.94|78.05|75.65|0
1721976900000|2024-07-26 06:55:00|78.38|75.98|78.45|76.05|78.53|76.13|78.12|75.72|0
1721977200000|2024-07-26 07:00:00|78.6|76.2|78.3|75.9|78.6|76.2|77.9|75.5|0
1721977500000|2024-07-26 07:05:00|78.27|75.87|78.38|75.98|78.52|76.12|78.05|75.65|0
1721977800000|2024-07-26 07:10:00|78.34|75.94|77.6|75.2|78.63|76.23|77.6|75.2|0
1721978100000|2024-07-26 07:15:00|77.69|75.29|78.34|75.94|78.34|75.94|77.31|74.91|0
1721978400000|2024-07-26 07:20:00|78.3|75.9|78.64|76.24|80.1|77.7|77.97|75.57|0
1721978700000|2024-07-26 07:25:00|78.68|76.28|78.05|75.65|78.68|76.28|77.83|75.43|0
1721979000000|2024-07-26 07:30:00|78.07|75.67|77.68|75.28|78.23|75.83|77.52|75.12|0
1721979300000|2024-07-26 07:35:00|77.61|75.21|77.57|75.17|77.83|75.43|77.42|75.02|0
1721979600000|2024-07-26 07:40:00|77.61|75.21|77.6|75.2|77.75|75.35|77.24|74.84|0
1721979900000|2024-07-26 07:45:00|77.64|75.24|77.95|75.55|78.01|75.61|77.57|75.17|0
1721980200000|2024-07-26 07:50:00|77.9|75.5|77.35|74.95|77.9|75.5|77.35|74.95|0
1721980500000|2024-07-26 07:55:00|77.38|74.98|77.14|74.74|77.38|74.98|77.13|74.73|0
1721980800000|2024-07-26 08:00:00|77.12|74.72|77.32|74.92|77.42|75.02|76.91|74.51|0
1721981100000|2024-07-26 08:05:00|77.34|74.94|76.83|74.43|77.41|75.01|76.74|74.34|0
1721981400000|2024-07-26 08:10:00|76.9|74.5|76.65|74.25|77.01|74.61|76.43|74.03|0
1721981700000|2024-07-26 08:15:00|76.68|74.28|76.39|73.99|76.68|74.28|76.21|73.81|0
1721982000000|2024-07-26 08:20:00|76.43|74.03|76.36|73.96|77.43|75.03|76.33|73.93|0
1721982300000|2024-07-26 08:25:00|76.35|73.95|76.18|73.78|76.43|74.03|76|73.6|0
1721982600000|2024-07-26 08:30:00|76.14|73.74|76.32|73.92|76.4|74|75.93|73.53|0
1721982900000|2024-07-26 08:35:00|76.34|73.94|76.03|73.63|76.47|74.07|76.03|73.63|0
1721983200000|2024-07-26 08:40:00|76.07|73.67|76.07|73.67|76.25|73.85|75.73|73.33|0
1721983500000|2024-07-26 08:45:00|76.1|73.7|75.78|73.38|76.1|73.7|75.78|73.38|0
1721983800000|2024-07-26 08:50:00|75.85|73.45|75.74|73.34|76.03|73.63|75.71|73.31|0
1721984100000|2024-07-26 08:55:00|75.78|73.38|74.96|72.56|75.78|73.38|74.96|72.56|0
1721984400000|2024-07-26 09:00:00|75.03|72.63|75.38|72.98|75.6|73.2|74.96|72.56|0
1721984700000|2024-07-26 09:05:00|75.45|73.05|75.59|73.19|75.74|73.34|75.4|73|0
1721985000000|2024-07-26 09:10:00|75.63|73.23|75.27|72.87|75.77|73.37|75.06|72.66|0
1721985300000|2024-07-26 09:15:00|75.16|72.76|75.36|72.96|75.36|72.96|75.02|72.62|0
1721985600000|2024-07-26 09:20:00|75.38|72.98|75.62|73.22|75.84|73.44|75.38|72.98|0
1721985900000|2024-07-26 09:25:00|75.59|73.19|75.87|73.47|75.98|73.58|75.54|73.14|0
1721986200000|2024-07-26 09:30:00|75.89|73.49|75.87|73.47|75.95|73.55|75.66|73.26|0
1721986500000|2024-07-26 09:35:00|75.86|73.46|75.55|73.15|75.89|73.49|75.48|73.08|0
1721986800000|2024-07-26 09:40:00|75.58|73.18|75.91|73.51|75.94|73.54|75.58|73.18|0
1721987100000|2024-07-26 09:45:00|75.87|73.47|75.83|73.43|75.9|73.5|75.69|73.29|0
1721987400000|2024-07-26 09:50:00|75.87|73.47|75.62|73.22|75.94|73.54|75.51|73.11|0
1721987700000|2024-07-26 09:55:00|75.65|73.25|75.79|73.39|75.87|73.47|75.54|73.14|0
1721988000000|2024-07-26 10:00:00|75.78|73.38|75.86|73.46|75.97|73.57|75.63|73.23|0
1721988300000|2024-07-26 10:05:00|75.83|73.43|75.61|73.21|75.83|73.43|75.59|73.19|0
1721988600000|2024-07-26 10:10:00|75.65|73.25|75.79|73.39|75.93|73.53|75.65|73.25|0
1721988900000|2024-07-26 10:15:00|75.82|73.42|75.86|73.46|75.88|73.48|75.68|73.28|0
1721989200000|2024-07-26 10:20:00|75.82|73.42|76.11|73.71|76.15|73.75|75.7|73.3|0
1721989500000|2024-07-26 10:25:00|76.07|73.67|75.82|73.42|76.07|73.67|75.71|73.31|0
1721989800000|2024-07-26 10:30:00|75.8|73.4|75.32|72.92|75.82|73.42|75.12|72.72|0
1721990100000|2024-07-26 10:35:00|75.28|72.88|75.53|73.13|75.6|73.2|75.28|72.88|0
1721990400000|2024-07-26 10:40:00|75.49|73.09|75.69|73.29|75.71|73.31|75.33|72.93|0
1721990700000|2024-07-26 10:45:00|75.67|73.27|75.78|73.38|75.99|73.59|75.64|73.24|0
1721991000000|2024-07-26 10:50:00|75.76|73.36|75.7|73.3|75.85|73.45|75.67|73.27|0
1721991300000|2024-07-26 10:55:00|75.74|73.34|75.99|73.59|76.1|73.7|75.74|73.34|0
1721991600000|2024-07-26 11:00:00|76.06|73.66|76.13|73.73|76.46|74.06|75.85|73.45|0
1721991900000|2024-07-26 11:05:00|76.17|73.77|75.63|73.23|76.2|73.8|75.63|73.23|0
1721992200000|2024-07-26 11:10:00|75.61|73.21|75.59|73.19|75.65|73.25|75.27|72.87|0
1721992500000|2024-07-26 11:15:00|75.63|73.23|75.88|73.48|75.91|73.51|75.63|73.23|0
1721992800000|2024-07-26 11:20:00|75.91|73.51|75.8|73.4|76|73.6|75.77|73.37|0
1721993100000|2024-07-26 11:25:00|75.84|73.44|75.62|73.22|76.09|73.69|75.62|73.22|0
1721993400000|2024-07-26 11:30:00|75.59|73.19|75.69|73.29|75.69|73.29|75.51|73.11|0
1721993700000|2024-07-26 11:35:00|75.66|73.26|75.51|73.11|75.67|73.27|75.48|73.08|0
1721994000000|2024-07-26 11:40:00|75.48|73.08|75.55|73.15|75.65|73.25|75.33|72.93|0
1721994300000|2024-07-26 11:45:00|75.53|73.13|75.22|72.82|75.53|73.13|75.15|72.75|0
1721994600000|2024-07-26 11:50:00|75.26|72.86|74.97|72.57|75.28|72.88|74.97|72.57|0
1721994900000|2024-07-26 11:55:00|75.01|72.61|74.9|72.5|75.08|72.68|74.9|72.5|0
1721995200000|2024-07-26 12:00:00|74.92|72.52|74.93|72.53|74.99|72.59|74.86|72.46|0
1721995500000|2024-07-26 12:05:00|74.97|72.57|74.93|72.53|74.97|72.57|74.79|72.39|0
1721995800000|2024-07-26 12:10:00|74.92|72.52|75.07|72.67|75.07|72.67|74.81|72.41|0
1721996100000|2024-07-26 12:15:00|75.11|72.71|75.32|72.92|75.43|73.03|75.11|72.71|0
1721996400000|2024-07-26 12:20:00|75.34|72.94|74.96|72.56|75.36|72.96|74.93|72.53|0
1721996700000|2024-07-26 12:25:00|75|72.6|75.19|72.79|75.37|72.97|74.89|72.49|0
1721997000000|2024-07-26 12:30:00|75.26|72.86|76.29|73.89|76.57|74.17|74.57|72.17|0
1721997300000|2024-07-26 12:35:00|76.18|73.78|75.97|73.57|76.54|74.14|75.97|73.57|0
1721997600000|2024-07-26 12:40:00|75.89|73.49|76.43|74.03|76.65|74.25|75.71|73.31|0
1721997900000|2024-07-26 12:45:00|76.47|74.07|76.61|74.21|76.81|74.41|76.47|74.07|0
1721998200000|2024-07-26 12:50:00|76.65|74.25|76.5|74.1|76.68|74.28|76.14|73.74|0
1721998500000|2024-07-26 12:55:00|76.46|74.06|75.33|72.93|76.72|74.32|75.29|72.89|0
1721998800000|2024-07-26 13:00:00|75.36|72.96|75.58|73.18|75.65|73.25|75.31|72.91|0
1721999100000|2024-07-26 13:05:00|75.6|73.2|75.47|73.07|75.79|73.39|75.25|72.85|0
1721999400000|2024-07-26 13:10:00|75.43|73.03|75.68|73.28|75.79|73.39|75.43|73.03|0
1721999700000|2024-07-26 13:15:00|75.65|73.25|75.93|73.53|76.04|73.64|75.54|73.14|0
1722000000000|2024-07-26 13:20:00|75.97|73.57|75.9|73.5|75.97|73.57|75.57|73.17|0
1722000300000|2024-07-26 13:25:00|75.82|73.42|75.68|73.28|75.95|73.55|75.36|72.96|0
1722000600000|2024-07-26 13:30:00|75.71|73.31|76.25|73.85|76.94|74.54|75.6|73.2|0
1722000900000|2024-07-26 13:35:00|76.07|73.67|74.85|72.45|76.07|73.67|74.78|72.38|0
1722001200000|2024-07-26 13:40:00|74.78|72.38|74.74|72.34|76.21|73.81|74.57|72.17|0
1722001500000|2024-07-26 13:45:00|74.82|72.42|75.87|73.47|75.89|73.49|74.53|72.13|0
1722001800000|2024-07-26 13:50:00|75.85|73.45|75.74|73.34|76.03|73.63|74.96|72.56|0
1722002100000|2024-07-26 13:55:00|75.78|73.38|74.76|72.36|75.85|73.45|74.76|72.36|0
1722002400000|2024-07-26 14:00:00|74.92|72.52|74.99|72.59|75.29|72.89|73.57|71.17|0
1722002700000|2024-07-26 14:05:00|74.98|72.58|76.11|73.71|76.32|73.92|74.85|72.45|0
1722003000000|2024-07-26 14:10:00|76.04|73.64|75.57|73.17|76.07|73.67|74.57|72.17|0
1722003300000|2024-07-26 14:15:00|75.64|73.24|74.54|72.14|75.71|73.31|73.7|71.3|0
1722003600000|2024-07-26 14:20:00|74.33|71.93|72.96|70.56|74.33|71.93|72.78|70.38|0
1722003900000|2024-07-26 14:25:00|72.92|70.52|72.95|70.55|72.99|70.59|71.71|69.31|0
1722004200000|2024-07-26 14:30:00|72.81|70.41|75.47|73.07|75.47|73.07|72.81|70.41|0
1722004500000|2024-07-26 14:35:00|75.58|73.18|74.49|72.09|75.76|73.36|74.1|71.7|0
1722004800000|2024-07-26 14:40:00|74.53|72.13|73.99|71.59|74.64|72.24|73.04|70.64|0
1722005100000|2024-07-26 14:45:00|73.92|71.52|73.9|71.5|74.31|71.91|73.39|70.99|0
1722005400000|2024-07-26 14:50:00|73.88|71.48|73.85|71.45|74.38|71.98|73.56|71.16|0
1722005700000|2024-07-26 14:55:00|73.88|71.48|72.62|70.22|74.1|71.7|72.55|70.15|0
1722006000000|2024-07-26 15:00:00|72.65|70.25|72.3|69.9|72.79|70.39|71.99|69.59|0
1722006300000|2024-07-26 15:05:00|72.28|69.88|73.62|71.22|73.62|71.22|71.88|69.48|0
1722006600000|2024-07-26 15:10:00|73.48|71.08|72.35|69.95|73.48|71.08|71.97|69.57|0
1722006900000|2024-07-26 15:15:00|72.31|69.91|73.01|70.61|73.26|70.86|72.31|69.91|0
1722007200000|2024-07-26 15:20:00|73.03|70.63|72.38|69.98|73.19|70.79|72.28|69.88|0
1722007500000|2024-07-26 15:25:00|72.35|69.95|72.21|69.81|72.98|70.58|72|69.6|0
1722007800000|2024-07-26 15:30:00|72.17|69.77|72.24|69.84|72.24|69.84|71.55|69.15|0
1722008100000|2024-07-26 15:35:00|72.34|69.94|71.48|69.08|72.62|70.22|71.44|69.04|0
1722008400000|2024-07-26 15:40:00|71.47|69.07|71.09|68.69|71.86|69.46|71.09|68.69|0
1722008700000|2024-07-26 15:45:00|71.13|68.73|70.23|67.83|71.95|69.55|70.23|67.83|0
1722009000000|2024-07-26 15:50:00|70.19|67.79|71.27|68.87|71.36|68.96|70.06|67.66|0
1722009300000|2024-07-26 15:55:00|71.32|68.92|70.64|68.24|71.39|68.99|70.5|68.1|0
1722009600000|2024-07-26 16:00:00|70.57|68.17|69.89|67.49|70.74|68.34|69.86|67.46|0
1722009900000|2024-07-26 16:05:00|69.96|67.56|69.22|66.82|70.03|67.63|69.22|66.82|0
1722010200000|2024-07-26 16:10:00|69.25|66.85|70.12|67.72|70.4|68|69.08|66.68|0
1722010500000|2024-07-26 16:15:00|70.06|67.66|70.06|67.66|70.26|67.86|69.79|67.39|0
1722010800000|2024-07-26 16:20:00|70.09|67.69|69.92|67.52|70.29|67.89|69.78|67.38|0
1722011100000|2024-07-26 16:25:00|69.95|67.55|69.61|67.21|69.95|67.55|69.2|66.8|0
1722011400000|2024-07-26 16:30:00|69.48|67.08|69.44|67.04|69.55|67.15|69.04|66.64|0
1722011700000|2024-07-26 16:35:00|69.51|67.11|69.31|66.91|69.95|67.55|69.31|66.91|0
1722012000000|2024-07-26 16:40:00|69.34|66.94|69.12|66.72|70.73|68.33|69|66.6|0
1722012300000|2024-07-26 16:45:00|69.1|66.7|69.34|66.94|69.62|67.22|68.84|66.44|0
1722012600000|2024-07-26 16:50:00|69.3|66.9|68.35|65.95|69.4|67|68.08|65.68|0
1722012900000|2024-07-26 16:55:00|68.38|65.98|68.08|65.68|68.48|66.08|67.95|65.55|0
1722013200000|2024-07-26 17:00:00|68.05|65.65|68.15|65.75|68.61|66.21|67.92|65.52|0
1722013500000|2024-07-26 17:05:00|68.21|65.81|68.71|66.31|68.74|66.34|68.05|65.65|0
1722013800000|2024-07-26 17:10:00|68.64|66.24|68.51|66.11|68.64|66.24|68.11|65.71|0
1722014100000|2024-07-26 17:15:00|68.47|66.07|68.22|65.82|68.47|66.07|68.04|65.64|0
1722014400000|2024-07-26 17:20:00|68.17|65.77|68.17|65.77|68.41|66.01|68.11|65.71|0
1722014700000|2024-07-26 17:25:00|68.14|65.74|67.65|65.25|68.17|65.77|67.48|65.08|0
1722015000000|2024-07-26 17:30:00|67.68|65.28|69.27|66.87|69.33|66.93|67.58|65.18|0
1722015300000|2024-07-26 17:35:00|69.2|66.8|71.37|68.97|71.57|69.17|69.2|66.8|0
1722015600000|2024-07-26 17:40:00|71.47|69.07|71.07|68.67|71.74|69.34|70.94|68.54|0
1722015900000|2024-07-26 17:45:00|71.06|68.66|71.02|68.62|71.33|68.93|69.97|67.57|0
1722016200000|2024-07-26 17:50:00|71.09|68.69|70.47|68.07|71.54|69.14|70.47|68.07|0
1722016500000|2024-07-26 17:55:00|70.54|68.14|70.51|68.11|70.97|68.57|70.41|68.01|0
1722016800000|2024-07-26 18:00:00|70.54|68.14|70.57|68.17|70.74|68.34|70.03|67.63|0
1722017100000|2024-07-26 18:05:00|70.68|68.28|70.2|67.8|70.88|68.48|70.13|67.73|0
1722017400000|2024-07-26 18:10:00|70.16|67.76|70.4|68|70.4|68|69.86|67.46|0
1722017700000|2024-07-26 18:15:00|70.3|67.9|71.05|68.65|71.08|68.68|69.99|67.59|0
1722018000000|2024-07-26 18:20:00|71.11|68.71|70.7|68.3|71.29|68.89|70.64|68.24|0
1722018300000|2024-07-26 18:25:00|70.74|68.34|71.18|68.78|71.18|68.78|70.4|68|0
1722018600000|2024-07-26 18:30:00|71.15|68.75|70.84|68.44|71.33|68.93|70.8|68.4|0
1722018900000|2024-07-26 18:35:00|70.77|68.37|70.73|68.33|71.11|68.71|70.55|68.15|0
1722019200000|2024-07-26 18:40:00|70.7|68.3|71.24|68.84|72.66|70.26|70.66|68.26|0
1722019500000|2024-07-26 18:45:00|71.35|68.95|71.45|69.05|72|69.6|71.24|68.84|0
1722019800000|2024-07-26 18:50:00|71.36|68.96|72.38|69.98|72.42|70.02|71.35|68.95|0
1722020100000|2024-07-26 18:55:00|72.28|69.88|72.41|70.01|72.52|70.12|71.83|69.43|0
1722020400000|2024-07-26 19:00:00|72.45|70.05|72.76|70.36|72.83|70.43|72.4|70|0
1722020700000|2024-07-26 19:05:00|72.73|70.33|72.1|69.7|73.15|70.75|72.06|69.66|0
1722021000000|2024-07-26 19:10:00|72.17|69.77|71.89|69.49|72.41|70.01|71.44|69.04|0
1722021300000|2024-07-26 19:15:00|71.92|69.52|71.15|68.75|72.38|69.98|70.4|68|0
1722021600000|2024-07-26 19:20:00|71.22|68.82|70.29|67.89|71.32|68.92|70.29|67.89|0
1722021900000|2024-07-26 19:25:00|70.24|67.84|69.92|67.52|70.43|68.03|69.48|67.08|0
1722022200000|2024-07-26 19:30:00|69.89|67.49|72.08|69.68|72.43|70.03|69.89|67.49|0
1722022500000|2024-07-26 19:35:00|72.22|69.82|71.7|69.3|72.33|69.93|71.6|69.2|0
1722022800000|2024-07-26 19:40:00|71.66|69.26|70.46|68.06|71.7|69.3|70.46|68.06|0
1722023100000|2024-07-26 19:45:00|70.36|67.96|70.36|67.96|70.84|68.44|69.95|67.55|0
1722023400000|2024-07-26 19:50:00|70.32|67.92|72.29|69.89|72.29|69.89|69.88|67.48|0
1722023700000|2024-07-26 19:55:00|72.32|69.92|70.49|68.09|72.67|70.27|70.22|67.82|0
1722024000000|2024-07-26 20:00:00|70.63|68.23|70.56|68.16|70.86|68.46|70.25|67.85|0
1722024300000|2024-07-26 20:05:00|70.59|68.19|70.25|67.85|70.73|68.33|70.21|67.81|0
1722024600000|2024-07-26 20:10:00|70.28|67.88|70.35|67.95|70.35|67.95|70.01|67.61|0
1721779500000|2024-07-24 00:05:00|61.74|59.34|61.53|59.13|61.8|59.4|61.53|59.13|0
1721779800000|2024-07-24 00:10:00|61.5|59.1|61.46|59.06|61.58|59.18|61.35|58.95|0
1721780100000|2024-07-24 00:15:00|61.52|59.12|61.55|59.15|61.61|59.21|61.4|59|0
1721780400000|2024-07-24 00:20:00|61.52|59.12|61.58|59.18|61.61|59.21|61.48|59.08|0
1721780700000|2024-07-24 00:25:00|61.57|59.17|61.52|59.12|61.7|59.3|61.49|59.09|0
1721781000000|2024-07-24 00:30:00|61.46|59.06|61.67|59.27|61.67|59.27|61.46|59.06|0
1721781300000|2024-07-24 00:35:00|61.65|59.25|61.34|58.94|61.65|59.25|61.34|58.94|0
1721781600000|2024-07-24 00:40:00|61.31|58.91|61.19|58.79|61.37|58.97|61.19|58.79|0
1721781900000|2024-07-24 00:45:00|61.17|58.77|61.19|58.79|61.19|58.79|61.07|58.67|0
1721782200000|2024-07-24 00:50:00|61.16|58.76|61.24|58.84|61.3|58.9|61.1|58.7|0
1721782500000|2024-07-24 00:55:00|61.27|58.87|61.18|58.78|61.3|58.9|61.17|58.77|0
1721782800000|2024-07-24 01:00:00|61.15|58.75|61.18|58.78|61.24|58.84|61.12|58.72|0
1721783100000|2024-07-24 01:05:00|61.17|58.77|61.18|58.78|61.21|58.81|61.06|58.66|0
1721783400000|2024-07-24 01:10:00|61.2|58.8|61.24|58.84|61.3|58.9|61.15|58.75|0
1721783700000|2024-07-24 01:15:00|61.22|58.82|61.15|58.75|61.24|58.84|61.12|58.72|0
1721784000000|2024-07-24 01:20:00|61.16|58.76|61.18|58.78|61.21|58.81|61.1|58.7|0
1721784300000|2024-07-24 01:25:00|61.15|58.75|61.09|58.69|61.18|58.78|61.03|58.63|0
1721784600000|2024-07-24 01:30:00|61.06|58.66|61.11|58.71|61.14|58.74|61|58.6|0
1721784900000|2024-07-24 01:35:00|61.1|58.7|61.17|58.77|61.26|58.86|61.1|58.7|0
1721785200000|2024-07-24 01:40:00|61.16|58.76|61.14|58.74|61.2|58.8|61.11|58.71|0
1721785500000|2024-07-24 01:45:00|61.17|58.77|61.35|58.95|61.41|59.01|61.17|58.77|0
1721785800000|2024-07-24 01:50:00|61.33|58.93|61.44|59.04|61.44|59.04|61.29|58.89|0
1721786100000|2024-07-24 01:55:00|61.47|59.07|61.41|59.01|61.47|59.07|61.38|58.98|0
1721786400000|2024-07-24 02:00:00|61.44|59.04|61.49|59.09|61.52|59.12|61.4|59|0
1721786700000|2024-07-24 02:05:00|61.46|59.06|61.31|58.91|61.49|59.09|61.28|58.88|0
1721787000000|2024-07-24 02:10:00|61.28|58.88|61.42|59.02|61.43|59.03|61.28|58.88|0
1721787300000|2024-07-24 02:15:00|61.43|59.03|61.43|59.03|61.46|59.06|61.37|58.97|0
1721787600000|2024-07-24 02:20:00|61.4|59|61.43|59.03|61.49|59.09|61.39|58.99|0
1721787900000|2024-07-24 02:25:00|61.46|59.06|61.37|58.97|61.46|59.06|61.34|58.94|0
1721788200000|2024-07-24 02:30:00|61.34|58.94|61.38|58.98|61.4|59|61.31|58.91|0
1721788500000|2024-07-24 02:35:00|61.37|58.97|61.45|59.05|61.48|59.08|61.37|58.97|0
1721788800000|2024-07-24 02:40:00|61.47|59.07|61.57|59.17|61.57|59.17|61.45|59.05|0
1721789100000|2024-07-24 02:45:00|61.6|59.2|61.54|59.14|61.63|59.23|61.51|59.11|0
1721789400000|2024-07-24 02:50:00|61.53|59.13|61.57|59.17|61.57|59.17|61.51|59.11|0
1721789700000|2024-07-24 02:55:00|61.56|59.16|61.48|59.08|61.56|59.16|61.42|59.02|0
1721790000000|2024-07-24 03:00:00|61.45|59.05|61.45|59.05|61.45|59.05|61.39|58.99|0
1721790300000|2024-07-24 03:05:00|61.48|59.08|61.51|59.11|61.6|59.2|61.45|59.05|0
1721790600000|2024-07-24 03:10:00|61.54|59.14|61.53|59.13|61.57|59.17|61.5|59.1|0
1721790900000|2024-07-24 03:15:00|61.56|59.16|61.59|59.19|61.61|59.21|61.47|59.07|0
1721791200000|2024-07-24 03:20:00|61.56|59.16|61.86|59.46|61.86|59.46|61.56|59.16|0
1721791500000|2024-07-24 03:25:00|61.89|59.49|61.8|59.4|61.92|59.52|61.77|59.37|0
1721791800000|2024-07-24 03:30:00|61.77|59.37|61.92|59.52|61.98|59.58|61.71|59.31|0
1721792100000|2024-07-24 03:35:00|61.89|59.49|61.86|59.46|61.92|59.52|61.83|59.43|0
1721792400000|2024-07-24 03:40:00|61.83|59.43|61.86|59.46|61.95|59.55|61.83|59.43|0
1721792700000|2024-07-24 03:45:00|61.83|59.43|61.76|59.36|61.83|59.43|61.73|59.33|0
1721793000000|2024-07-24 03:50:00|61.79|59.39|61.85|59.45|61.88|59.48|61.76|59.36|0
1721793300000|2024-07-24 03:55:00|61.82|59.42|61.85|59.45|61.88|59.48|61.81|59.41|0
1721793600000|2024-07-24 04:00:00|61.88|59.48|61.88|59.48|61.9|59.5|61.82|59.42|0
1721793900000|2024-07-24 04:05:00|61.85|59.45|61.97|59.57|61.97|59.57|61.85|59.45|0
1721794200000|2024-07-24 04:10:00|62|59.6|62.73|60.33|62.79|60.39|61.91|59.51|0
1721794500000|2024-07-24 04:15:00|62.79|60.39|62.94|60.54|62.94|60.54|62.73|60.33|0
1721794800000|2024-07-24 04:20:00|62.91|60.51|61.22|58.82|63.71|61.31|60.33|57.93|0
1721795100000|2024-07-24 04:25:00|62.96|60.56|65.21|62.81|65.24|62.84|62.96|60.56|0
1721795400000|2024-07-24 04:30:00|65.18|62.78|65.08|62.68|65.24|62.84|65.05|62.65|0
1721795700000|2024-07-24 04:35:00|65.12|62.72|65.07|62.67|65.12|62.72|64.99|62.59|0
1721796000000|2024-07-24 04:40:00|65.08|62.68|65.08|62.68|65.11|62.71|65|62.6|0
1721796300000|2024-07-24 04:45:00|65.05|62.65|64.92|62.52|65.08|62.68|64.92|62.52|0
1721796600000|2024-07-24 04:50:00|64.94|62.54|64.95|62.55|65.02|62.62|64.92|62.52|0
1721796900000|2024-07-24 04:55:00|64.97|62.57|65.17|62.77|65.27|62.87|64.95|62.55|0
1721797200000|2024-07-24 05:00:00|65.14|62.74|64.89|62.49|65.2|62.8|64.86|62.46|0
1721797500000|2024-07-24 05:05:00|64.87|62.47|64.83|62.43|64.97|62.57|64.83|62.43|0
1721797800000|2024-07-24 05:10:00|64.84|62.44|64.76|62.36|64.92|62.52|64.67|62.27|0
1721798100000|2024-07-24 05:15:00|64.78|62.38|64.57|62.17|64.79|62.39|64.54|62.14|0
1721798400000|2024-07-24 05:20:00|64.54|62.14|64.33|61.93|64.57|62.17|64.3|61.9|0
1721798700000|2024-07-24 05:25:00|64.3|61.9|64.29|61.89|64.33|61.93|64.23|61.83|0
1721799000000|2024-07-24 05:30:00|64.26|61.86|64.23|61.83|64.29|61.89|64.19|61.79|0
1721799300000|2024-07-24 05:35:00|64.26|61.86|64.14|61.74|64.26|61.86|64.11|61.71|0
1721799600000|2024-07-24 05:40:00|64.17|61.77|64.2|61.8|64.21|61.81|64.07|61.67|0
1721799900000|2024-07-24 05:45:00|64.18|61.78|64.46|62.06|64.5|62.1|64.18|61.78|0
1721800200000|2024-07-24 05:50:00|64.41|62.01|65.09|62.69|65.12|62.72|64.26|61.86|0
1721800500000|2024-07-24 05:55:00|65.05|62.65|65.15|62.75|65.18|62.78|65.02|62.62|0
1721800800000|2024-07-24 06:00:00|65.08|62.68|65.39|62.99|65.55|63.15|65.02|62.62|0
1721801100000|2024-07-24 06:05:00|65.46|63.06|65.11|62.71|65.49|63.09|64.9|62.5|0
1721801400000|2024-07-24 06:10:00|65.1|62.7|65.55|63.15|65.61|63.21|65.07|62.67|0
1721801700000|2024-07-24 06:15:00|65.58|63.18|65.62|63.22|65.89|63.49|65.58|63.18|0
1721802000000|2024-07-24 06:20:00|65.56|63.16|65.36|62.96|65.7|63.3|65.33|62.93|0
1721802300000|2024-07-24 06:25:00|65.33|62.93|63.31|60.91|67.04|64.64|63.13|60.73|0
1721802600000|2024-07-24 06:30:00|63.28|60.88|63.86|61.46|64.02|61.62|63.28|60.88|0
1721802900000|2024-07-24 06:35:00|63.77|61.37|63.74|61.34|63.96|61.56|63.74|61.34|0
1721803200000|2024-07-24 06:40:00|63.71|61.31|63.71|61.31|63.8|61.4|63.65|61.25|0
1721803500000|2024-07-24 06:45:00|63.68|61.28|63.55|61.15|63.68|61.28|63.31|60.91|0
1721803800000|2024-07-24 06:50:00|63.57|61.17|63.61|61.21|63.74|61.34|63.52|61.12|0
1721804100000|2024-07-24 06:55:00|63.7|61.3|63.73|61.33|63.86|61.46|63.58|61.18|0
1721804400000|2024-07-24 07:00:00|63.7|61.3|63.58|61.18|63.95|61.55|63.55|61.15|0
1721804700000|2024-07-24 07:05:00|63.55|61.15|63.39|60.99|63.58|61.18|63.3|60.9|0
1721805000000|2024-07-24 07:10:00|63.36|60.96|63.15|60.75|63.36|60.96|63.11|60.71|0
1721805300000|2024-07-24 07:15:00|63.21|60.81|63.08|60.68|63.42|61.02|62.99|60.59|0
1721805600000|2024-07-24 07:20:00|63.14|60.74|63.04|60.64|63.2|60.8|62.87|60.47|0
1721805900000|2024-07-24 07:25:00|63.01|60.61|63.26|60.86|63.45|61.05|63.01|60.61|0
1721806200000|2024-07-24 07:30:00|63.29|60.89|63.35|60.95|63.42|61.02|63.11|60.71|0
1721806500000|2024-07-24 07:35:00|63.39|60.99|63.05|60.65|63.39|60.99|63.03|60.63|0
1721806800000|2024-07-24 07:40:00|63.11|60.71|63.51|61.11|63.54|61.14|63.11|60.71|0
1721807100000|2024-07-24 07:45:00|63.47|61.07|63.53|61.13|63.69|61.29|63.35|60.95|0
1721807400000|2024-07-24 07:50:00|63.5|61.1|63.94|61.54|63.97|61.57|63.44|61.04|0
1721807700000|2024-07-24 07:55:00|63.97|61.57|63.9|61.5|63.97|61.57|63.63|61.23|0
1721808000000|2024-07-24 08:00:00|63.87|61.47|63.78|61.38|63.99|61.59|63.62|61.22|0
1721808300000|2024-07-24 08:05:00|63.81|61.41|63.84|61.44|63.87|61.47|63.72|61.32|0
1721808600000|2024-07-24 08:10:00|63.87|61.47|64.24|61.84|64.24|61.84|63.74|61.34|0
1721808900000|2024-07-24 08:15:00|64.27|61.87|64.49|62.09|64.68|62.28|63.99|61.59|0
1721809200000|2024-07-24 08:20:00|64.47|62.07|64.49|62.09|64.52|62.12|64.15|61.75|0
1721809500000|2024-07-24 08:25:00|64.46|62.06|64.77|62.37|64.77|62.37|64.46|62.06|0
1721809800000|2024-07-24 08:30:00|64.8|62.4|64.55|62.15|64.8|62.4|64.48|62.08|0
1721810100000|2024-07-24 08:35:00|64.52|62.12|64.05|61.65|64.61|62.21|63.98|61.58|0
1721810400000|2024-07-24 08:40:00|64.08|61.68|63.67|61.27|64.14|61.74|63.55|61.15|0
1721810700000|2024-07-24 08:45:00|63.64|61.24|63.55|61.15|63.7|61.3|63.52|61.12|0
1721811000000|2024-07-24 08:50:00|63.52|61.12|63.52|61.12|63.58|61.18|63.36|60.96|0
1721811300000|2024-07-24 08:55:00|63.55|61.15|63.42|61.02|63.55|61.15|63.39|60.99|0
1721811600000|2024-07-24 09:00:00|63.39|60.99|63.51|61.11|63.61|61.21|63.39|60.99|0
1721811900000|2024-07-24 09:05:00|63.54|61.14|63.57|61.17|63.7|61.3|63.42|61.02|0
1721812200000|2024-07-24 09:10:00|63.54|61.14|63.84|61.44|63.84|61.44|63.51|61.11|0
1721812500000|2024-07-24 09:15:00|63.79|61.39|64.11|61.71|64.22|61.82|63.67|61.27|0
1721812800000|2024-07-24 09:20:00|64.1|61.7|64.16|61.76|64.25|61.85|64|61.6|0
1721813100000|2024-07-24 09:25:00|64.13|61.73|64.31|61.91|64.5|62.1|64.13|61.73|0
1721813400000|2024-07-24 09:30:00|64.34|61.94|64.12|61.72|64.34|61.94|64.09|61.69|0
1721813700000|2024-07-24 09:35:00|64.16|61.76|64.34|61.94|64.37|61.97|64.06|61.66|0
1721814000000|2024-07-24 09:40:00|64.37|61.97|64.21|61.81|64.45|62.05|64.15|61.75|0
1721814300000|2024-07-24 09:45:00|64.2|61.8|64.01|61.61|64.25|61.85|63.9|61.5|0
1721814600000|2024-07-24 09:50:00|64|61.6|63.99|61.59|64.15|61.75|63.87|61.47|0
1721814900000|2024-07-24 09:55:00|64.06|61.66|63.93|61.53|64.09|61.69|63.81|61.41|0
1721815200000|2024-07-24 10:00:00|63.92|61.52|63.62|61.22|64.09|61.69|63.62|61.22|0
1721815500000|2024-07-24 10:05:00|63.65|61.25|63.71|61.31|63.74|61.34|63.62|61.22|0
1721815800000|2024-07-24 10:10:00|63.68|61.28|63.53|61.13|63.74|61.34|63.53|61.13|0
1721816100000|2024-07-24 10:15:00|63.56|61.16|63.59|61.19|63.71|61.31|63.52|61.12|0
1721816400000|2024-07-24 10:20:00|63.55|61.15|63.31|60.91|63.55|61.15|63.25|60.85|0
1721816700000|2024-07-24 10:25:00|63.29|60.89|63.43|61.03|63.46|61.06|63.06|60.66|0
1721817000000|2024-07-24 10:30:00|63.46|61.06|63.58|61.18|63.74|61.34|63.38|60.98|0
1721817300000|2024-07-24 10:35:00|63.61|61.21|63.61|61.21|63.7|61.3|63.46|61.06|0
1721817600000|2024-07-24 10:40:00|63.58|61.18|63.86|61.46|63.95|61.55|63.58|61.18|0
1721817900000|2024-07-24 10:45:00|63.83|61.43|63.19|60.79|63.83|61.43|63.05|60.65|0
1721818200000|2024-07-24 10:50:00|63.16|60.76|63.07|60.67|63.22|60.82|62.97|60.57|0
1721818500000|2024-07-24 10:55:00|63.1|60.7|63.19|60.79|63.19|60.79|62.88|60.48|0
1721818800000|2024-07-24 11:00:00|63.22|60.82|63.49|61.09|63.59|61.19|63.06|60.66|0
1721819100000|2024-07-24 11:05:00|63.51|61.11|63.49|61.09|63.79|61.39|63.43|61.03|0
1721819400000|2024-07-24 11:10:00|63.51|61.11|63.55|61.15|63.55|61.15|63.39|60.99|0
1721819700000|2024-07-24 11:15:00|63.58|61.18|63|60.6|63.62|61.22|63|60.6|0
1721820000000|2024-07-24 11:20:00|62.98|60.58|62.81|60.41|63.09|60.69|62.78|60.38|0
1721820300000|2024-07-24 11:25:00|62.84|60.44|62.6|60.2|62.96|60.56|62.57|60.17|0
1721820600000|2024-07-24 11:30:00|62.57|60.17|62.99|60.59|63.02|60.62|62.57|60.17|0
1721820900000|2024-07-24 11:35:00|62.96|60.56|63.08|60.68|63.18|60.78|62.92|60.52|0
1721821200000|2024-07-24 11:40:00|63.11|60.71|63.08|60.68|63.18|60.78|62.99|60.59|0
1721821500000|2024-07-24 11:45:00|63.05|60.65|63.23|60.83|63.36|60.96|62.87|60.47|0
1721821800000|2024-07-24 11:50:00|63.17|60.77|62.96|60.56|63.3|60.9|62.94|60.54|0
1721822100000|2024-07-24 11:55:00|62.93|60.53|63.2|60.8|63.2|60.8|62.93|60.53|0
1721822400000|2024-07-24 12:00:00|63.26|60.86|63.35|60.95|63.39|60.99|63.14|60.74|0
1721822700000|2024-07-24 12:05:00|63.38|60.98|63.57|61.17|63.63|61.23|63.11|60.71|0
1721823000000|2024-07-24 12:10:00|63.55|61.15|63.69|61.29|63.88|61.48|63.55|61.15|0
1721823300000|2024-07-24 12:15:00|63.72|61.32|64.09|61.69|64.1|61.7|63.65|61.25|0
1721823600000|2024-07-24 12:20:00|64.06|61.66|64.19|61.79|64.31|61.91|64.03|61.63|0
1721823900000|2024-07-24 12:25:00|64.22|61.82|64.44|62.04|64.5|62.1|64.09|61.69|0
1721824200000|2024-07-24 12:30:00|64.4|62|64.5|62.1|64.5|62.1|64.17|61.77|0
1721824500000|2024-07-24 12:35:00|64.47|62.07|64.87|62.47|64.87|62.47|64.47|62.07|0
1721824800000|2024-07-24 12:40:00|64.84|62.44|64.68|62.28|64.87|62.47|64.62|62.22|0
1721825100000|2024-07-24 12:45:00|64.71|62.31|64.87|62.47|65.06|62.66|64.65|62.25|0
1721825400000|2024-07-24 12:50:00|64.84|62.44|64.93|62.53|65|62.6|64.71|62.31|0
1721825700000|2024-07-24 12:55:00|64.9|62.5|64.77|62.37|64.96|62.56|64.71|62.31|0
1721826000000|2024-07-24 13:00:00|64.8|62.4|64.36|61.96|64.8|62.4|64.36|61.96|0
1721826300000|2024-07-24 13:05:00|64.39|61.99|64.53|62.13|64.74|62.34|64.39|61.99|0
1721826600000|2024-07-24 13:10:00|64.52|62.12|64.45|62.05|64.74|62.34|64.39|61.99|0
1721826900000|2024-07-24 13:15:00|64.44|62.04|64.55|62.15|64.64|62.24|64.44|62.04|0
1721827200000|2024-07-24 13:20:00|64.58|62.18|64.77|62.37|64.77|62.37|64.36|61.96|0
1721827500000|2024-07-24 13:25:00|64.8|62.4|64.42|62.02|64.86|62.46|64.37|61.97|0
1721827800000|2024-07-24 13:30:00|64.54|62.14|65.24|62.84|65.4|63|64.04|61.64|0
1721828100000|2024-07-24 13:35:00|65.3|62.9|69.25|66.85|69.45|67.05|65.27|62.87|0
1721828400000|2024-07-24 13:40:00|69.28|66.88|69.17|66.77|69.35|66.95|68.82|66.42|0
1721828700000|2024-07-24 13:45:00|69.05|66.65|69.48|67.08|69.67|67.27|68.69|66.29|0
1721829000000|2024-07-24 13:50:00|69.57|67.17|69.8|67.4|70.33|67.93|67.91|65.51|0
1721829300000|2024-07-24 13:55:00|69.87|67.47|70.27|67.87|70.83|68.43|69.8|67.4|0
1721829600000|2024-07-24 14:00:00|70.43|68.03|70.93|68.53|70.93|68.53|70.1|67.7|0
1721829900000|2024-07-24 14:05:00|70.87|68.47|70.9|68.5|71.27|68.87|70.53|68.13|0
1721830200000|2024-07-24 14:10:00|70.97|68.57|71.84|69.44|71.94|69.54|70.76|68.36|0
1721830500000|2024-07-24 14:15:00|71.81|69.41|71.74|69.34|72.11|69.71|71.33|68.93|0
1721830800000|2024-07-24 14:20:00|71.81|69.41|71.79|69.39|71.84|69.44|70.66|68.26|0
1721831100000|2024-07-24 14:25:00|71.77|69.37|71.48|69.08|72.13|69.73|71.38|68.98|0
1721831400000|2024-07-24 14:30:00|71.58|69.18|71.92|69.52|71.92|69.52|71.35|68.95|0
1721831700000|2024-07-24 14:35:00|71.9|69.5|71.8|69.4|72.29|69.89|71.58|69.18|0
1721832000000|2024-07-24 14:40:00|71.87|69.47|71.87|69.47|71.97|69.57|71.56|69.16|0
1721832300000|2024-07-24 14:45:00|71.77|69.37|72.33|69.93|72.64|70.24|71.7|69.3|0
1721832600000|2024-07-24 14:50:00|72.3|69.9|72.59|70.19|72.6|70.2|72.23|69.83|0
1721832900000|2024-07-24 14:55:00|72.53|70.13|72.19|69.79|72.53|70.13|72.06|69.66|0
1721833200000|2024-07-24 15:00:00|72.16|69.76|72.87|70.47|72.87|70.47|72.12|69.72|0
1721833500000|2024-07-24 15:05:00|72.91|70.51|72.84|70.44|73.29|70.89|72.84|70.44|0
1721833800000|2024-07-24 15:10:00|72.87|70.47|73.18|70.78|74.28|71.88|72.87|70.47|0
1721834100000|2024-07-24 15:15:00|73.15|70.75|73.24|70.84|73.49|71.09|72.6|70.2|0
1721834400000|2024-07-24 15:20:00|73.28|70.88|74.62|72.22|74.62|72.22|73.21|70.81|0
1721834700000|2024-07-24 15:25:00|74.55|72.15|73.92|71.52|74.6|72.2|73.71|71.31|0
1721835000000|2024-07-24 15:30:00|73.88|71.48|73.59|71.19|73.88|71.48|73.31|70.91|0
1721835300000|2024-07-24 15:35:00|73.62|71.22|73.59|71.19|73.83|71.43|73.45|71.05|0
1721835600000|2024-07-24 15:40:00|73.62|71.22|74.07|71.67|74.25|71.85|73.62|71.22|0
1721835900000|2024-07-24 15:45:00|74.11|71.71|74.21|71.81|74.33|71.93|74|71.6|0
1721836200000|2024-07-24 15:50:00|74.23|71.83|73.88|71.48|74.28|71.88|73.72|71.32|0
1721836500000|2024-07-24 15:55:00|73.86|71.46|74.52|72.12|74.63|72.23|73.86|71.46|0
1721836800000|2024-07-24 16:00:00|74.56|72.16|74.62|72.22|74.69|72.29|74.41|72.01|0
1721837100000|2024-07-24 16:05:00|74.59|72.19|74.97|72.57|75.26|72.86|74.59|72.19|0
1721837400000|2024-07-24 16:10:00|75.01|72.61|74.34|71.94|75.08|72.68|74.31|71.91|0
1721837700000|2024-07-24 16:15:00|74.24|71.84|74.13|71.73|74.44|72.04|73.82|71.42|0
1721838000000|2024-07-24 16:20:00|74.16|71.76|74.37|71.97|74.55|72.15|73.96|71.56|0
1721838300000|2024-07-24 16:25:00|74.41|72.01|74.83|72.43|74.86|72.46|74.41|72.01|0
1721838600000|2024-07-24 16:30:00|74.86|72.46|74.65|72.25|75|72.6|74.51|72.11|0
1721838900000|2024-07-24 16:35:00|74.61|72.21|75|72.6|75.07|72.67|74.37|71.97|0
1721839200000|2024-07-24 16:40:00|75.03|72.63|75.42|73.02|75.56|73.16|75|72.6|0
1721839500000|2024-07-24 16:45:00|75.46|73.06|74.68|72.28|75.53|73.13|74.45|72.05|0
1721839800000|2024-07-24 16:50:00|74.71|72.31|75.38|72.98|75.45|73.05|74.71|72.31|0
1721840100000|2024-07-24 16:55:00|75.42|73.02|75.2|72.8|75.45|73.05|75.06|72.66|0
1721840400000|2024-07-24 17:00:00|75.24|72.84|75.1|72.7|75.38|72.98|74.78|72.38|0
1721840700000|2024-07-24 17:05:00|75.13|72.73|74.05|71.65|75.13|72.73|74.05|71.65|0
1721841000000|2024-07-24 17:10:00|74.15|71.75|74.08|71.68|74.25|71.85|73.84|71.44|0
1721841300000|2024-07-24 17:15:00|74.11|71.71|73.94|71.54|74.37|71.97|73.87|71.47|0
1721841600000|2024-07-24 17:20:00|73.97|71.57|74.21|71.81|74.39|71.99|73.63|71.23|0
1721841900000|2024-07-24 17:25:00|74.25|71.85|74.67|72.27|74.67|72.27|74.18|71.78|0
1721842200000|2024-07-24 17:30:00|74.7|72.3|74.21|71.81|75.02|72.62|74.14|71.74|0
1721842500000|2024-07-24 17:35:00|74.25|71.85|73.97|71.57|74.28|71.88|73.72|71.32|0
1721842800000|2024-07-24 17:40:00|73.93|71.53|73.9|71.5|73.97|71.57|73.72|71.32|0
1721843100000|2024-07-24 17:45:00|73.86|71.46|74.66|72.26|74.7|72.3|73.86|71.46|0
1721843400000|2024-07-24 17:50:00|74.63|72.23|74.98|72.58|75.05|72.65|74.63|72.23|0
1721843700000|2024-07-24 17:55:00|75.01|72.61|75.19|72.79|75.26|72.86|74.76|72.36|0
1721844000000|2024-07-24 18:00:00|75.15|72.75|75.43|73.03|75.43|73.03|75.01|72.61|0
1721844300000|2024-07-24 18:05:00|75.4|73|75.18|72.78|75.47|73.07|74.83|72.43|0
1721844600000|2024-07-24 18:10:00|75.15|72.75|75.04|72.64|75.29|72.89|74.79|72.39|0
1721844900000|2024-07-24 18:15:00|75.08|72.68|75.43|73.03|75.5|73.1|74.86|72.46|0
1721845200000|2024-07-24 18:20:00|75.44|73.04|75.81|73.41|76.15|73.75|75.44|73.04|0
1721845500000|2024-07-24 18:25:00|75.78|73.38|75.96|73.56|75.99|73.59|75.42|73.02|0
1721845800000|2024-07-24 18:30:00|75.92|73.52|76.1|73.7|76.1|73.7|75.64|73.24|0
1721846100000|2024-07-24 18:35:00|76.06|73.66|75.88|73.48|76.13|73.73|75.7|73.3|0
1721846400000|2024-07-24 18:40:00|75.92|73.52|76.99|74.59|76.99|74.59|75.77|73.37|0
1721846700000|2024-07-24 18:45:00|77.03|74.63|77.53|75.13|77.67|75.27|76.49|74.09|0
1721847000000|2024-07-24 18:50:00|77.49|75.09|77.71|75.31|78.18|75.78|77.49|75.09|0
1721847300000|2024-07-24 18:55:00|77.75|75.35|77.24|74.84|77.75|75.35|77.06|74.66|0
1721847600000|2024-07-24 19:00:00|77.27|74.87|77.6|75.2|77.82|75.42|77.06|74.66|0
1721847900000|2024-07-24 19:05:00|77.52|75.12|77.74|75.34|78.07|75.67|77.38|74.98|0
1721848200000|2024-07-24 19:10:00|77.78|75.38|77.07|74.67|77.78|75.38|75.38|72.98|0
1721848500000|2024-07-24 19:15:00|77|74.6|77.28|74.88|77.43|75.03|76.71|74.31|0
1721848800000|2024-07-24 19:20:00|77.1|74.7|76.81|74.41|77.25|74.85|76.81|74.41|0
1721849100000|2024-07-24 19:25:00|76.85|74.45|77.61|75.21|77.83|75.43|76.81|74.41|0
1721849400000|2024-07-24 19:30:00|77.5|75.1|76.93|74.53|78.27|75.87|76.89|74.49|0
1721849700000|2024-07-24 19:35:00|76.96|74.56|77.02|74.62|77.29|74.89|76.82|74.42|0
1721850000000|2024-07-24 19:40:00|76.89|74.49|78.03|75.63|78.07|75.67|76.46|74.06|0
1721850300000|2024-07-24 19:45:00|78.11|75.71|78.21|75.81|78.65|76.25|77.78|75.38|0
1721850600000|2024-07-24 19:50:00|78.1|75.7|80.35|77.95|80.35|77.95|77.74|75.34|0
1721850900000|2024-07-24 19:55:00|80.58|78.18|79.24|76.84|80.58|78.18|78.19|75.79|0
1721851200000|2024-07-24 20:00:00|78.95|76.55|78.83|76.43|79.28|76.88|78.58|76.18|0
1721851500000|2024-07-24 20:05:00|78.8|76.4|78.84|76.44|79.28|76.88|78.25|75.85|0
1721851800000|2024-07-24 20:10:00|78.78|76.38|78.54|76.14|78.98|76.58|78.29|75.89|0
1721852100000|2024-07-24 20:15:00|78.65|76.25|78.8|76.4|79.02|76.62|78.58|76.18|0
1721852400000|2024-07-24 20:20:00|78.83|76.43|78.21|75.81|78.94|76.54|78.21|75.81|0
1721852700000|2024-07-24 20:25:00|78.25|75.85|78.32|75.92|78.32|75.92|78.18|75.78|0
1721853000000|2024-07-24 20:30:00|78.28|75.88|78.21|75.81|78.43|76.03|78.21|75.81|0
1721853300000|2024-07-24 20:35:00|78.25|75.85|78.26|75.86|78.35|75.95|78.17|75.77|0
1721853600000|2024-07-24 20:40:00|78.28|75.88|78.28|75.88|78.43|76.03|78.24|75.84|0
1721853900000|2024-07-24 20:45:00|78.21|75.81|78.21|75.81|78.24|75.84|78.13|75.73|0
1721854200000|2024-07-24 20:50:00|78.22|75.82|78.46|76.06|78.48|76.08|78.22|75.82|0
1721854500000|2024-07-24 20:55:00|78.49|76.09|78.26|75.86|78.51|76.11|78.26|75.86|0
1721854800000|2024-07-24 21:00:00|78.33|75.93|78.27|75.87|78.33|75.93|78.16|75.76|0
1721855100000|2024-07-24 21:05:00|78.34|75.94|78.25|75.85|78.34|75.94|78.24|75.84|0
1721855400000|2024-07-24 21:10:00|78.29|75.89|78.33|75.93|78.35|75.95|78.23|75.83|0
1721855700000|2024-07-24 21:15:00|78.38|75.98|78.35|75.95|78.4|76|78.31|75.91|0
1721856000000|2024-07-24 21:20:00|78.39|75.99|78.47|76.07|78.47|76.07|78.37|75.97|0
1721856300000|2024-07-24 21:25:00|78.44|76.04|78.42|76.02|78.47|76.07|78.39|75.99|0
1721856600000|2024-07-24 21:30:00|78.43|76.03|78.49|76.09|78.52|76.12|78.41|76.01|0
1721856900000|2024-07-24 21:35:00|78.44|76.04|78.5|76.1|78.5|76.1|78.42|76.02|0
1721857200000|2024-07-24 21:40:00|78.49|76.09|78.5|76.1|78.51|76.11|78.46|76.06|0
1721857500000|2024-07-24 21:45:00|78.51|76.11|78.43|76.03|78.56|76.16|78.43|76.03|0
1721857800000|2024-07-24 21:50:00|78.46|76.06|78.46|76.06|78.54|76.14|78.44|76.04|0
1721858100000|2024-07-24 21:55:00|78.49|76.09|78.4|76|78.49|76.09|78.36|75.96|0
1721858400000|2024-07-24 22:00:00|78.38|75.98|78.24|75.84|78.38|75.98|78.06|75.66|0
1721858700000|2024-07-24 22:05:00|78.22|75.82|77.96|75.56|78.29|75.89|77.93|75.53|0
1721859000000|2024-07-24 22:10:00|77.93|75.53|77.82|75.42|77.96|75.56|77.8|75.4|0
1721859300000|2024-07-24 22:15:00|77.8|75.4|77.49|75.09|77.85|75.45|77.38|74.98|0
1721859600000|2024-07-24 22:20:00|77.45|75.05|77.74|75.34|77.85|75.45|77.45|75.05|0
1721859900000|2024-07-24 22:25:00|77.7|75.3|77.99|75.59|78.03|75.63|77.7|75.3|0
1721860200000|2024-07-24 22:30:00|77.96|75.56|77.65|75.25|77.99|75.59|77.63|75.23|0
1721860500000|2024-07-24 22:35:00|77.63|75.23|77.59|75.19|77.7|75.3|77.48|75.08|0
1721860800000|2024-07-24 22:40:00|77.56|75.16|77.52|75.12|77.66|75.26|77.48|75.08|0
1721861100000|2024-07-24 22:45:00|77.55|75.15|77.68|75.28|77.77|75.37|77.55|75.15|0
1721861400000|2024-07-24 22:50:00|77.72|75.32|77.73|75.33|77.88|75.48|77.62|75.22|0
1721861700000|2024-07-24 22:55:00|77.69|75.29|77.84|75.44|77.98|75.58|77.69|75.29|0
1721862000000|2024-07-24 23:00:00|77.78|75.38|78.13|75.73|78.16|75.76|77.77|75.37|0
1721862300000|2024-07-24 23:05:00|78.11|75.71|77.87|75.47|78.13|75.73|77.87|75.47|0
1721862600000|2024-07-24 23:10:00|77.85|75.45|77.91|75.51|77.98|75.58|77.83|75.43|0
1721862900000|2024-07-24 23:15:00|77.87|75.47|77.65|75.25|77.87|75.47|77.58|75.18|0
1721863200000|2024-07-24 23:20:00|77.61|75.21|77.79|75.39|77.79|75.39|77.61|75.21|0
1721863500000|2024-07-24 23:25:00|77.81|75.41|77.83|75.43|77.87|75.47|77.7|75.3|0
1721863800000|2024-07-24 23:30:00|77.85|75.45|77.83|75.43|78.01|75.61|77.79|75.39|0
1721864100000|2024-07-24 23:35:00|77.79|75.39|77.79|75.39|77.79|75.39|77.64|75.24|0
1721864400000|2024-07-24 23:40:00|77.83|75.43|77.9|75.5|78.06|75.66|77.79|75.39|0
1721864700000|2024-07-24 23:45:00|77.86|75.46|77.93|75.53|78.08|75.68|77.82|75.42|0
1721865000000|2024-07-24 23:50:00|77.89|75.49|77.89|75.49|77.91|75.51|77.75|75.35|0
1721865300000|2024-07-24 23:55:00|77.93|75.53|78.04|75.64|78.04|75.64|77.82|75.42|0
1721865600000|2024-07-25 00:00:00|78.11|75.71|78.29|75.89|78.36|75.96|78|75.6|0
1721865900000|2024-07-25 00:05:00|78.27|75.87|78.14|75.74|78.33|75.93|78.11|75.71|0
1721866200000|2024-07-25 00:10:00|78.18|75.78|77.89|75.49|78.21|75.81|77.89|75.49|0
1721866500000|2024-07-25 00:15:00|77.92|75.52|77.52|75.12|78.03|75.63|77.42|75.02|0
1721866800000|2024-07-25 00:20:00|77.49|75.09|77.27|74.87|77.56|75.16|77.23|74.83|0
1721867100000|2024-07-25 00:25:00|77.25|74.85|77.56|75.16|77.63|75.23|77.25|74.85|0
1721867400000|2024-07-25 00:30:00|77.59|75.19|77.84|75.44|77.84|75.44|77.45|75.05|0
1721867700000|2024-07-25 00:35:00|77.81|75.41|77.7|75.3|77.95|75.55|77.66|75.26|0
1721868000000|2024-07-25 00:40:00|77.66|75.26|77.7|75.3|77.77|75.37|77.66|75.26|0
1721868300000|2024-07-25 00:45:00|77.66|75.26|77.62|75.22|77.8|75.4|77.59|75.19|0
1721868600000|2024-07-25 00:50:00|77.59|75.19|77.44|75.04|77.59|75.19|77.4|75|0
1721868900000|2024-07-25 00:55:00|77.42|75.02|77.51|75.11|77.51|75.11|77.26|74.86|0
1721869200000|2024-07-25 01:00:00|77.53|75.13|77.69|75.29|77.73|75.33|77.51|75.11|0
1721869500000|2024-07-25 01:05:00|77.67|75.27|77.47|75.07|77.71|75.31|77.29|74.89|0
1721869800000|2024-07-25 01:10:00|77.49|75.09|77.61|75.21|77.67|75.27|77.4|75|0
1721870100000|2024-07-25 01:15:00|77.65|75.25|77.5|75.1|77.65|75.25|77.4|75|0
1721870400000|2024-07-25 01:20:00|77.54|75.14|77.76|75.36|77.83|75.43|77.5|75.1|0
1721870700000|2024-07-25 01:25:00|77.79|75.39|77.57|75.17|77.86|75.46|77.5|75.1|0
1721871000000|2024-07-25 01:30:00|77.59|75.19|77.74|75.34|77.74|75.34|77.57|75.17|0
1721871300000|2024-07-25 01:35:00|77.75|75.35|77.82|75.42|77.9|75.5|77.46|75.06|0
1721871600000|2024-07-25 01:40:00|77.86|75.46|78|75.6|78.08|75.68|77.79|75.39|0
1721871900000|2024-07-25 01:45:00|77.97|75.57|78.07|75.67|78.11|75.71|77.89|75.49|0
1721872200000|2024-07-25 01:50:00|78.04|75.64|78.04|75.64|78.07|75.67|77.89|75.49|0
1721872500000|2024-07-25 01:55:00|78.07|75.67|78.4|76|78.54|76.14|78|75.6|0
1721872800000|2024-07-25 02:00:00|78.36|75.96|78.36|75.96|78.4|76|78.14|75.74|0
1721873100000|2024-07-25 02:05:00|78.34|75.94|78.21|75.81|78.43|76.03|78.07|75.67|0
1721873400000|2024-07-25 02:10:00|78.25|75.85|78.21|75.81|78.47|76.07|78.14|75.74|0
1721873700000|2024-07-25 02:15:00|78.18|75.78|77.96|75.56|78.18|75.78|77.92|75.52|0
1721874000000|2024-07-25 02:20:00|77.94|75.54|78.03|75.63|78.08|75.68|77.85|75.45|0
1721874300000|2024-07-25 02:25:00|77.99|75.59|78.24|75.84|78.32|75.92|77.99|75.59|0
1721874600000|2024-07-25 02:30:00|78.21|75.81|78.72|76.32|78.79|76.39|78.1|75.7|0
1721874900000|2024-07-25 02:35:00|78.68|76.28|79.01|76.61|79.17|76.77|78.57|76.17|0
1721875200000|2024-07-25 02:40:00|78.97|76.57|79.56|77.16|81.56|79.16|77.76|75.36|0
1721875500000|2024-07-25 02:45:00|79.52|77.12|79.96|77.56|80.11|77.71|79.48|77.08|0
1721875800000|2024-07-25 02:50:00|80|77.6|80.04|77.64|80.07|77.67|79.74|77.34|0
1721876100000|2024-07-25 02:55:00|80.07|77.67|79.85|77.45|80.07|77.67|79.77|77.37|0
1721876400000|2024-07-25 03:00:00|79.81|77.41|79.59|77.19|79.81|77.41|79.48|77.08|0
1721876700000|2024-07-25 03:05:00|79.55|77.15|79.26|76.86|79.59|77.19|79.26|76.86|0
1721877000000|2024-07-25 03:10:00|79.29|76.89|79.53|77.13|79.59|77.19|79.29|76.89|0
1721877300000|2024-07-25 03:15:00|79.51|77.11|79.22|76.82|79.51|77.11|79.18|76.78|0
1721877600000|2024-07-25 03:20:00|79.18|76.78|78.81|76.41|79.18|76.78|78.77|76.37|0
1721877900000|2024-07-25 03:25:00|78.77|76.37|78.59|76.19|78.81|76.41|78.59|76.19|0
1721878200000|2024-07-25 03:30:00|78.55|76.15|78.59|76.19|78.62|76.22|78.15|75.75|0
1721878500000|2024-07-25 03:35:00|78.55|76.15|78.51|76.11|78.7|76.3|78.48|76.08|0
1721878800000|2024-07-25 03:40:00|78.5|76.1|78.55|76.15|78.68|76.28|78.44|76.04|0
1721879100000|2024-07-25 03:45:00|78.62|76.22|78.44|76.04|78.66|76.26|78.29|75.89|0
1721879400000|2024-07-25 03:50:00|78.51|76.11|78.58|76.18|78.62|76.22|78.4|76|0
1721879700000|2024-07-25 03:55:00|78.56|76.16|78.58|76.18|78.65|76.25|78.4|76|0
1721880000000|2024-07-25 04:00:00|78.56|76.16|78.58|76.18|78.76|76.36|78.52|76.12|0
1721880300000|2024-07-25 04:05:00|78.54|76.14|78.43|76.03|78.58|76.18|78.39|75.99|0
1721880600000|2024-07-25 04:10:00|78.47|76.07|78.54|76.14|78.65|76.25|78.43|76.03|0
1721880900000|2024-07-25 04:15:00|78.57|76.17|78.76|76.36|78.83|76.43|78.57|76.17|0
1721881200000|2024-07-25 04:20:00|78.79|76.39|78.75|76.35|78.86|76.46|78.68|76.28|0
1721881500000|2024-07-25 04:25:00|78.72|76.32|78.63|76.23|78.79|76.39|78.61|76.21|0
1721881800000|2024-07-25 04:30:00|78.61|76.21|78.57|76.17|78.86|76.46|78.5|76.1|0
1721882100000|2024-07-25 04:35:00|78.59|76.19|78.64|76.24|78.71|76.31|78.46|76.06|0
1721882400000|2024-07-25 04:40:00|78.68|76.28|78.82|76.42|78.82|76.42|78.6|76.2|0
1721882700000|2024-07-25 04:45:00|78.78|76.38|78.89|76.49|78.97|76.57|78.67|76.27|0
1721883000000|2024-07-25 04:50:00|78.86|76.46|78.67|76.27|78.89|76.49|78.65|76.25|0
1721883300000|2024-07-25 04:55:00|78.71|76.31|78.78|76.38|78.82|76.42|78.67|76.27|0
1721883600000|2024-07-25 05:00:00|78.74|76.34|78.67|76.27|78.85|76.45|78.63|76.23|0
1721883900000|2024-07-25 05:05:00|78.71|76.31|78.56|76.16|78.74|76.34|78.45|76.05|0
1721884200000|2024-07-25 05:10:00|78.52|76.12|78.48|76.08|78.67|76.27|78.45|76.05|0
1721884500000|2024-07-25 05:15:00|78.52|76.12|78.59|76.19|78.59|76.19|78.45|76.05|0
1721884800000|2024-07-25 05:20:00|78.61|76.21|78.77|76.37|78.77|76.37|78.55|76.15|0
1721885100000|2024-07-25 05:25:00|78.74|76.34|78.73|76.33|78.88|76.48|78.7|76.3|0
1721885400000|2024-07-25 05:30:00|78.72|76.32|78.99|76.59|79.1|76.7|78.72|76.32|0
1721885700000|2024-07-25 05:35:00|79.03|76.63|78.88|76.48|79.06|76.66|78.88|76.48|0
1721886000000|2024-07-25 05:40:00|78.91|76.51|79.1|76.7|79.1|76.7|78.84|76.44|0
1721886300000|2024-07-25 05:45:00|79.13|76.73|79.24|76.84|79.39|76.99|79.13|76.73|0
1721886600000|2024-07-25 05:50:00|79.2|76.8|79.31|76.91|79.33|76.93|79.19|76.79|0
1721886900000|2024-07-25 05:55:00|79.28|76.88|79.42|77.02|79.46|77.06|79.17|76.77|0
1721887200000|2024-07-25 06:00:00|79.39|76.99|80.68|78.28|80.83|78.43|79.35|76.95|0
1721887500000|2024-07-25 06:05:00|80.72|78.32|81.21|78.81|81.28|78.88|80.66|78.26|0
1721887800000|2024-07-25 06:10:00|81.24|78.84|81.9|79.5|81.9|79.5|81.24|78.84|0
1721888100000|2024-07-25 06:15:00|81.85|79.45|80.75|78.35|81.85|79.45|80.75|78.35|0
1721888400000|2024-07-25 06:20:00|80.72|78.32|80.23|77.83|80.72|78.32|79.82|77.42|0
1721888700000|2024-07-25 06:25:00|80.3|77.9|79.56|77.16|80.3|77.9|79.45|77.05|0
1721889000000|2024-07-25 06:30:00|79.54|77.14|79.67|77.27|79.73|77.33|79.34|76.94|0
1721889300000|2024-07-25 06:35:00|79.63|77.23|79.41|77.01|79.63|77.23|79.26|76.86|0
1721889600000|2024-07-25 06:40:00|79.37|76.97|79.08|76.68|79.37|76.97|78.75|76.35|0
1721889900000|2024-07-25 06:45:00|79.1|76.7|79|76.6|79.1|76.7|78.71|76.31|0
1721890200000|2024-07-25 06:50:00|78.96|76.56|78.74|76.34|79.33|76.93|78.74|76.34|0
1721890500000|2024-07-25 06:55:00|78.78|76.38|79.22|76.82|79.29|76.89|78.74|76.34|0
1721890800000|2024-07-25 07:00:00|79.26|76.86|79.83|77.43|79.83|77.43|78.78|76.38|0
1721891100000|2024-07-25 07:05:00|79.81|77.41|81.15|78.75|81.15|78.75|79.59|77.19|0
1721891400000|2024-07-25 07:10:00|81.17|78.77|80.77|78.37|81.45|79.05|80.55|78.15|0
1721891700000|2024-07-25 07:15:00|80.92|78.52|80.06|77.66|80.92|78.52|79.77|77.37|0
1721892000000|2024-07-25 07:20:00|80.16|77.76|80.92|78.52|81.26|78.86|80.08|77.68|0
1721892300000|2024-07-25 07:25:00|81.07|78.67|80.43|78.03|81.71|79.31|80.17|77.77|0
1721892600000|2024-07-25 07:30:00|80.58|78.18|80.7|78.3|81.11|78.71|79.8|77.4|0
1721892900000|2024-07-25 07:35:00|80.66|78.26|80.08|77.68|80.74|78.34|79.99|77.59|0
1721893200000|2024-07-25 07:40:00|80.1|77.7|81.22|78.82|81.26|78.86|80.1|77.7|0
1721893500000|2024-07-25 07:45:00|81.26|78.86|81.52|79.12|81.52|79.12|80.92|78.52|0
1721893800000|2024-07-25 07:50:00|81.44|79.04|81.71|79.31|81.9|79.5|81.39|78.99|0
1721894100000|2024-07-25 07:55:00|81.65|79.25|81.33|78.93|81.73|79.33|80.99|78.59|0
1721894400000|2024-07-25 08:00:00|81.4|79|82.54|80.14|82.69|80.29|81.08|78.68|0
1721894700000|2024-07-25 08:05:00|82.42|80.02|83.42|81.02|83.42|81.02|82.23|79.83|0
1721895000000|2024-07-25 08:10:00|83.24|80.84|83.42|81.02|83.42|81.02|82.73|80.33|0
1721895300000|2024-07-25 08:15:00|83.61|81.21|83.61|81.21|83.68|81.28|83.41|81.01|0
1721895600000|2024-07-25 08:20:00|83.53|81.13|83.07|80.67|83.53|81.13|82.84|80.44|0
1721895900000|2024-07-25 08:25:00|83.03|80.63|81.62|79.22|83.22|80.82|81.39|78.99|0
1721896200000|2024-07-25 08:30:00|81.7|79.3|80.6|78.2|81.73|79.33|80.6|78.2|0
1721896500000|2024-07-25 08:35:00|80.75|78.35|80.98|78.58|81.5|79.1|80.72|78.32|0
1721896800000|2024-07-25 08:40:00|80.94|78.54|80.38|77.98|80.94|78.54|80.12|77.72|0
1721897100000|2024-07-25 08:45:00|80.34|77.94|80.71|78.31|80.94|78.54|80.34|77.94|0
1721897400000|2024-07-25 08:50:00|80.79|78.39|80.15|77.75|80.82|78.42|80|77.6|0
1721897700000|2024-07-25 08:55:00|80.19|77.79|79.96|77.56|80.23|77.83|79.78|77.38|0
1721898000000|2024-07-25 09:00:00|79.98|77.58|80.15|77.75|80.17|77.77|79.78|77.38|0
1721898300000|2024-07-25 09:05:00|80.19|77.79|79.22|76.82|80.19|77.79|79.22|76.82|0
1721898600000|2024-07-25 09:10:00|79.26|76.86|80.59|78.19|80.61|78.21|79.19|76.79|0
1721898900000|2024-07-25 09:15:00|80.57|78.17|80.52|78.12|80.82|78.42|80.48|78.08|0
1721899200000|2024-07-25 09:20:00|80.55|78.15|81.11|78.71|81.13|78.73|80.37|77.97|0
1721899500000|2024-07-25 09:25:00|81.08|78.68|80.92|78.52|81.41|79.01|80.89|78.49|0
1721899800000|2024-07-25 09:30:00|81|78.6|80.81|78.41|81.07|78.67|80.4|78|0
1721900100000|2024-07-25 09:35:00|80.92|78.52|81.41|79.01|81.45|79.05|80.92|78.52|0
1721900400000|2024-07-25 09:40:00|81.37|78.97|81.41|79.01|81.44|79.04|80.96|78.56|0
1721900700000|2024-07-25 09:45:00|81.44|79.04|81.56|79.16|82.01|79.61|81.41|79.01|0
1721901000000|2024-07-25 09:50:00|81.52|79.12|82.27|79.87|82.31|79.91|81.41|79.01|0
1721901300000|2024-07-25 09:55:00|82.31|79.91|82.31|79.91|82.46|80.06|82.16|79.76|0
1721901600000|2024-07-25 10:00:00|82.23|79.83|82.61|80.21|82.73|80.33|81.86|79.46|0
1721901900000|2024-07-25 10:05:00|82.65|80.25|82.69|80.29|82.69|80.29|82.19|79.79|0
1721902200000|2024-07-25 10:10:00|82.65|80.25|83.26|80.86|83.26|80.86|82.61|80.21|0
1721902500000|2024-07-25 10:15:00|83.14|80.74|83.1|80.7|83.45|81.05|82.95|80.55|0
1721902800000|2024-07-25 10:20:00|83.12|80.72|82.21|79.81|83.22|80.82|82|79.6|0
1721903100000|2024-07-25 10:25:00|82.23|79.83|83.25|80.85|83.25|80.85|82.09|79.69|0
1721903400000|2024-07-25 10:30:00|83.29|80.89|82.45|80.05|83.29|80.89|82.17|79.77|0
1721903700000|2024-07-25 10:35:00|82.43|80.03|83.13|80.73|83.29|80.89|82.26|79.86|0
1721904000000|2024-07-25 10:40:00|83.12|80.72|83.32|80.92|83.36|80.96|82.91|80.51|0
1721904300000|2024-07-25 10:45:00|83.31|80.91|82.98|80.58|83.31|80.91|82.45|80.05|0
1721904600000|2024-07-25 10:50:00|83.02|80.62|82.48|80.08|83.05|80.65|82.48|80.08|0
1721904900000|2024-07-25 10:55:00|82.52|80.12|82.06|79.66|82.52|80.12|81.8|79.4|0
1721905200000|2024-07-25 11:00:00|82.1|79.7|81.8|79.4|82.1|79.7|81.76|79.36|0
1721905500000|2024-07-25 11:05:00|81.82|79.42|81.1|78.7|81.87|79.47|80.97|78.57|0
1721905800000|2024-07-25 11:10:00|81.18|78.78|81.44|79.04|81.46|79.06|81.12|78.72|0
1721906100000|2024-07-25 11:15:00|81.45|79.05|81.19|78.79|81.64|79.24|81.19|78.79|0
1721906400000|2024-07-25 11:20:00|81.23|78.83|81.7|79.3|81.7|79.3|81.08|78.68|0
1721906700000|2024-07-25 11:25:00|81.68|79.28|82.2|79.8|82.28|79.88|81.62|79.22|0
1721907000000|2024-07-25 11:30:00|82.24|79.84|81.94|79.54|82.43|80.03|81.86|79.46|0
1721907300000|2024-07-25 11:35:00|81.9|79.5|81.82|79.42|82.32|79.92|81.52|79.12|0
1721907600000|2024-07-25 11:40:00|81.75|79.35|81.71|79.31|81.95|79.55|81.41|79.01|0
1721907900000|2024-07-25 11:45:00|81.67|79.27|82.24|79.84|82.5|80.1|81.41|79.01|0
1721908200000|2024-07-25 11:50:00|82.16|79.76|82.58|80.18|82.77|80.37|82.08|79.68|0
1721908500000|2024-07-25 11:55:00|82.6|80.2|82.92|80.52|82.92|80.52|82.46|80.06|0
1721908800000|2024-07-25 12:00:00|82.84|80.44|82.23|79.83|82.92|80.52|81.85|79.45|0
1721909100000|2024-07-25 12:05:00|82.19|79.79|82.42|80.02|82.46|80.06|82|79.6|0
1721909400000|2024-07-25 12:10:00|82.46|80.06|82.72|80.32|82.74|80.34|82.38|79.98|0
1721909700000|2024-07-25 12:15:00|82.68|80.28|82.26|79.86|82.91|80.51|82.23|79.83|0
1721910000000|2024-07-25 12:20:00|82.28|79.88|82.87|80.47|82.91|80.51|82.23|79.83|0
1721910300000|2024-07-25 12:25:00|82.91|80.51|82.74|80.34|83.02|80.62|82.6|80.2|0
1721910600000|2024-07-25 12:30:00|82.89|80.49|82.15|79.75|83.02|80.62|81.26|78.86|0
1721910900000|2024-07-25 12:35:00|82.22|79.82|80.72|78.32|82.3|79.9|80.38|77.98|0
1721911200000|2024-07-25 12:40:00|80.68|78.28|80.9|78.5|81.11|78.71|79.07|76.67|0
1721911500000|2024-07-25 12:45:00|80.82|78.42|80.67|78.27|80.82|78.42|80.41|78.01|0
1721911800000|2024-07-25 12:50:00|80.69|78.29|80.22|77.82|81.14|78.74|80.22|77.82|0
1721912100000|2024-07-25 12:55:00|80.26|77.86|80.22|77.82|80.74|78.34|80.18|77.78|0
1721912400000|2024-07-25 13:00:00|80.37|77.97|79.43|77.03|80.85|78.45|78.72|76.32|0
1721912700000|2024-07-25 13:05:00|79.46|77.06|79.02|76.62|79.76|77.36|78.76|76.36|0
1721913000000|2024-07-25 13:10:00|79.05|76.65|78.72|76.32|79.05|76.65|78.65|76.25|0
1721913300000|2024-07-25 13:15:00|78.76|76.36|78.54|76.14|79.02|76.62|78.54|76.14|0
1721913600000|2024-07-25 13:20:00|78.5|76.1|78.5|76.1|78.72|76.32|78.39|75.99|0
1721913900000|2024-07-25 13:25:00|78.86|76.46|78.75|76.35|78.98|76.58|78.46|76.06|0
1721914200000|2024-07-25 13:30:00|78.83|76.43|78.39|75.99|79.04|76.64|77.22|74.82|0
1721914500000|2024-07-25 13:35:00|78.32|75.92|79.8|77.4|80.28|77.88|77.98|75.58|0
1721914800000|2024-07-25 13:40:00|79.72|77.32|79.05|76.65|80.1|77.7|78.32|75.92|0
1721915100000|2024-07-25 13:45:00|79.13|76.73|79.09|76.69|79.95|77.55|78.57|76.17|0
1721915400000|2024-07-25 13:50:00|79.16|76.76|79.46|77.06|79.79|77.39|78.83|76.43|0
1721915700000|2024-07-25 13:55:00|79.35|76.95|80.58|78.18|80.99|78.59|79.16|76.76|0
1721916000000|2024-07-25 14:00:00|80.77|78.37|82.56|80.16|82.87|80.47|80.77|78.37|0
1721916300000|2024-07-25 14:05:00|82.63|80.23|83.48|81.08|83.87|81.47|81.71|79.31|0
1721916600000|2024-07-25 14:10:00|83.33|80.93|80.74|78.34|84.34|81.94|80.74|78.34|0
1721916900000|2024-07-25 14:15:00|80.89|78.49|83.16|80.76|86.09|83.69|80.89|78.49|0
1721917200000|2024-07-25 14:20:00|83.2|80.8|81.81|79.41|84.52|82.12|81.81|79.41|0
1721917500000|2024-07-25 14:25:00|81.77|79.37|80.51|78.11|82.38|79.98|80.43|78.03|0
1721917800000|2024-07-25 14:30:00|80.81|78.41|80.51|78.11|81.41|79.01|80.32|77.92|0
1721918100000|2024-07-25 14:35:00|80.47|78.07|80.54|78.14|80.73|78.33|80.02|77.62|0
1721918400000|2024-07-25 14:40:00|80.62|78.22|79.3|76.9|81.07|78.67|79.27|76.87|0
1721918700000|2024-07-25 14:45:00|79.38|76.98|78.71|76.31|79.79|77.39|78.71|76.31|0
1721919000000|2024-07-25 14:50:00|78.79|76.39|77.34|74.94|79|76.6|77.13|74.73|0
1721919300000|2024-07-25 14:55:00|77.45|75.05|76.44|74.04|78|75.6|76.4|74|0
1721919600000|2024-07-25 15:00:00|76.46|74.06|76.61|74.21|77.56|75.16|76.25|73.85|0
1721919900000|2024-07-25 15:05:00|76.59|74.19|76.41|74.01|76.95|74.55|76.1|73.7|0
1721920200000|2024-07-25 15:10:00|76.32|73.92|74.43|72.03|76.46|74.06|74.43|72.03|0
1721920500000|2024-07-25 15:15:00|74.54|72.14|73.89|71.49|75.34|72.94|73.02|70.62|0
1721920800000|2024-07-25 15:20:00|73.96|71.56|74.78|72.38|75.28|72.88|73.96|71.56|0
1721921100000|2024-07-25 15:25:00|74.86|72.46|75.1|72.7|75.49|73.09|74.82|72.42|0
1721921400000|2024-07-25 15:30:00|75.17|72.77|75.14|72.74|75.92|73.52|74.82|72.42|0
1721921700000|2024-07-25 15:35:00|75.06|72.66|74.78|72.38|75.7|73.3|74.78|72.38|0
1721922000000|2024-07-25 15:40:00|74.92|72.52|75.49|73.09|76.24|73.84|74.89|72.49|0
1721922300000|2024-07-25 15:45:00|75.38|72.98|75.63|73.23|75.74|73.34|74.88|72.48|0
1721922600000|2024-07-25 15:50:00|75.65|73.25|74.88|72.48|75.65|73.25|74.7|72.3|0
1721922900000|2024-07-25 15:55:00|74.86|72.46|74.03|71.63|75.38|72.98|74.03|71.63|0
1721923200000|2024-07-25 16:00:00|74.07|71.67|73.16|70.76|74.67|72.27|73.08|70.68|0
1721923500000|2024-07-25 16:05:00|73.14|70.74|73.91|71.51|74.83|72.43|73.14|70.74|0
1721923800000|2024-07-25 16:10:00|73.84|71.44|72.38|69.98|73.98|71.58|72.38|69.98|0
1721924100000|2024-07-25 16:15:00|72.42|70.02|71.66|69.26|72.69|70.29|71.53|69.13|0
1721924400000|2024-07-25 16:20:00|71.63|69.23|70.78|68.38|72|69.6|70.68|68.28|0
1721924700000|2024-07-25 16:25:00|70.81|68.41|70.91|68.51|71.42|69.02|70.75|68.35|0
1721925000000|2024-07-25 16:30:00|70.88|68.48|70.81|68.41|71.62|69.22|70.64|68.24|0
1721925300000|2024-07-25 16:35:00|70.74|68.34|70.88|68.48|71.18|68.78|70.74|68.34|0
1721925600000|2024-07-25 16:40:00|70.91|68.51|70.44|68.04|70.91|68.51|70.24|67.84|0
1721925900000|2024-07-25 16:45:00|70.47|68.07|71.31|68.91|71.59|69.19|70.34|67.94|0
1721926200000|2024-07-25 16:50:00|71.45|69.05|71.38|68.98|71.72|69.32|71.01|68.61|0
1721926500000|2024-07-25 16:55:00|71.41|69.01|70.94|68.54|71.46|69.06|70.67|68.27|0
1721926800000|2024-07-25 17:00:00|70.87|68.47|70.16|67.76|71.11|68.71|69.56|67.16|0
1721927100000|2024-07-25 17:05:00|70.36|67.96|69.46|67.06|70.4|68|69.36|66.96|0
1721927400000|2024-07-25 17:10:00|69.4|67|70.43|68.03|70.58|68.18|69.1|66.7|0
1721927700000|2024-07-25 17:15:00|70.33|67.93|71.75|69.35|71.85|69.45|70.33|67.93|0
1721928000000|2024-07-25 17:20:00|71.64|69.24|72.91|70.51|73.05|70.65|71.34|68.94|0
1721928300000|2024-07-25 17:25:00|72.77|70.37|72.77|70.37|73.08|70.68|72.22|69.82|0
1721928600000|2024-07-25 17:30:00|72.74|70.34|72.94|70.54|73.29|70.89|72.5|70.1|0
1721928900000|2024-07-25 17:35:00|72.91|70.51|72.6|70.2|73.22|70.82|72.56|70.16|0
1721929200000|2024-07-25 17:40:00|72.63|70.23|72.53|70.13|72.77|70.37|72.27|69.87|0
1721929500000|2024-07-25 17:45:00|72.46|70.06|73.15|70.75|73.51|71.11|72.35|69.95|0
1721929800000|2024-07-25 17:50:00|73.25|70.85|73.29|70.89|73.63|71.23|72.94|70.54|0
1721930100000|2024-07-25 17:55:00|73.37|70.97|72.9|70.5|73.58|71.18|72.56|70.16|0
1721930400000|2024-07-25 18:00:00|72.94|70.54|74.09|71.69|74.16|71.76|72.9|70.5|0
1721930700000|2024-07-25 18:05:00|74.12|71.72|74.81|72.41|74.82|72.42|73.8|71.4|0
1721931000000|2024-07-25 18:10:00|74.68|72.28|74.79|72.39|75.11|72.71|74.36|71.96|0
1721931300000|2024-07-25 18:15:00|74.72|72.32|74.71|72.31|75.14|72.74|74.57|72.17|0
1721931600000|2024-07-25 18:20:00|74.68|72.28|75.85|73.45|75.85|73.45|74.68|72.28|0
1721931900000|2024-07-25 18:25:00|75.78|73.38|75.24|72.84|75.82|73.42|74.71|72.31|0
1721932200000|2024-07-25 18:30:00|75.28|72.88|74.59|72.19|75.35|72.95|74.57|72.17|0
1721932500000|2024-07-25 18:35:00|74.66|72.26|75.28|72.88|75.81|73.41|74.53|72.13|0
1721932800000|2024-07-25 18:40:00|75.24|72.84|76.13|73.73|76.39|73.99|74.95|72.55|0
1721933100000|2024-07-25 18:45:00|76.21|73.81|79.07|76.67|79.07|76.67|76.21|73.81|0
1721933400000|2024-07-25 18:50:00|78.95|76.55|79.51|77.11|79.58|77.18|78.44|76.04|0
1721933700000|2024-07-25 18:55:00|79.47|77.07|78.7|76.3|79.66|77.26|77.66|75.26|0
1721934000000|2024-07-25 19:00:00|78.59|76.19|78.48|76.08|78.7|76.3|77.6|75.2|0
1721934300000|2024-07-25 19:05:00|78.35|75.95|78.62|76.22|78.91|76.51|77.89|75.49|0
1721934600000|2024-07-25 19:10:00|78.77|76.37|78.49|76.09|79.1|76.7|78.29|75.89|0
1721934900000|2024-07-25 19:15:00|78.47|76.07|77.92|75.52|78.8|76.4|77.81|75.41|0
1721935200000|2024-07-25 19:20:00|77.88|75.48|76.68|74.28|78.14|75.74|76.21|73.81|0
1721935500000|2024-07-25 19:25:00|76.75|74.35|75.34|72.94|76.75|74.35|74.6|72.2|0
1721935800000|2024-07-25 19:30:00|75.26|72.86|76.2|73.8|76.47|74.07|75.17|72.77|0
1721936100000|2024-07-25 19:35:00|76.16|73.76|77.78|75.38|78.01|75.61|76.06|73.66|0
1721936400000|2024-07-25 19:40:00|77.68|75.28|77.52|75.12|78.34|75.94|76.97|74.57|0
1721936700000|2024-07-25 19:45:00|77.63|75.23|77.55|75.15|79.14|76.74|77.4|75|0
1721937000000|2024-07-25 19:50:00|77.81|75.41|80.43|78.03|80.58|78.18|77.81|75.41|0
1721937300000|2024-07-25 19:55:00|80.77|78.37|82.21|79.81|82.21|79.81|80.05|77.65|0
1721937600000|2024-07-25 20:00:00|81.91|79.51|82.75|80.35|83.18|80.78|81.41|79.01|0
1721937900000|2024-07-25 20:05:00|82.79|80.39|82.17|79.77|82.83|80.43|82.13|79.73|0
1721938200000|2024-07-25 20:10:00|82.13|79.73|81.42|79.02|82.29|79.89|81.36|78.96|0
1721938500000|2024-07-25 20:15:00|81.4|79|82.17|79.77|82.17|79.77|81.4|79|0
1721938800000|2024-07-25 20:20:00|82.13|79.73|82.05|79.65|82.44|80.04|81.86|79.46|0
1721939100000|2024-07-25 20:25:00|82.01|79.61|81.82|79.42|82.13|79.73|81.74|79.34|0
1721939400000|2024-07-25 20:30:00|81.78|79.38|82.32|79.92|82.36|79.96|81.78|79.38|0
1721939700000|2024-07-25 20:35:00|82.28|79.88|82.22|79.82|82.47|80.07|82.2|79.8|0
1721940000000|2024-07-25 20:40:00|82.2|79.8|82.24|79.84|82.51|80.11|82.16|79.76|0
1721940300000|2024-07-25 20:45:00|82.2|79.8|81.76|79.36|82.2|79.8|81.7|79.3|0
1721940600000|2024-07-25 20:50:00|81.74|79.34|81.81|79.41|81.89|79.49|81.7|79.3|0
1721940900000|2024-07-25 20:55:00|81.77|79.37|81.45|79.05|81.85|79.45|81.43|79.03|0
1721941200000|2024-07-25 21:00:00|81.39|78.99|81.5|79.1|81.51|79.11|81.39|78.99|0
1721941500000|2024-07-25 21:05:00|81.52|79.12|81.49|79.09|81.58|79.18|81.49|79.09|0
1721941800000|2024-07-25 21:10:00|81.46|79.06|81.53|79.13|81.53|79.13|81.46|79.06|0
1721942100000|2024-07-25 21:15:00|81.58|79.18|81.72|79.32|81.72|79.32|81.56|79.16|0
1721942400000|2024-07-25 21:20:00|81.68|79.28|81.67|79.27|81.68|79.28|81.63|79.23|0
1721942700000|2024-07-25 21:25:00|81.74|79.34|81.7|79.3|81.74|79.34|81.69|79.29|0
1721943000000|2024-07-25 21:30:00|81.71|79.31|81.6|79.2|81.73|79.33|81.6|79.2|0
1721943300000|2024-07-25 21:35:00|81.64|79.24|81.58|79.18|81.65|79.25|81.58|79.18|0
1721943600000|2024-07-25 21:40:00|81.54|79.14|81.57|79.17|81.57|79.17|81.54|79.14|0
1721943900000|2024-07-25 21:45:00|81.58|79.18|81.47|79.07|81.58|79.18|81.47|79.07|0
1721944200000|2024-07-25 21:50:00|81.48|79.08|81.45|79.05|81.48|79.08|81.41|79.01|0
1721944500000|2024-07-25 21:55:00|81.48|79.08|81.48|79.08|81.52|79.12|81.34|78.94|0
1721944800000|2024-07-25 22:00:00|81.16|78.76|80.44|78.04|81.16|78.76|80.19|77.79|0
1721945100000|2024-07-25 22:05:00|80.48|78.08|80.68|78.28|81.02|78.62|80.19|77.79|0
1721945400000|2024-07-25 22:10:00|80.64|78.24|80.3|77.9|80.64|78.24|80.19|77.79|0
1721945700000|2024-07-25 22:15:00|80.26|77.86|80.68|78.28|80.68|78.28|80.19|77.79|0
1721946000000|2024-07-25 22:20:00|80.7|78.3|80.68|78.28|80.87|78.47|80.37|77.97|0
1721946300000|2024-07-25 22:25:00|80.71|78.31|80.96|78.56|80.98|78.58|80.67|78.27|0
1721946600000|2024-07-25 22:30:00|80.75|78.35|80.48|78.08|80.83|78.43|80.48|78.08|0
1721946900000|2024-07-25 22:35:00|80.52|78.12|80.71|78.31|80.73|78.33|80.43|78.03|0
1721947200000|2024-07-25 22:40:00|80.69|78.29|80.71|78.31|80.86|78.46|80.63|78.23|0
1721947500000|2024-07-25 22:45:00|80.73|78.33|80.78|78.38|80.78|78.38|80.63|78.23|0
1721947800000|2024-07-25 22:50:00|80.82|78.42|81.12|78.72|81.2|78.8|80.82|78.42|0
1721948100000|2024-07-25 22:55:00|81.07|78.67|81.04|78.64|81.1|78.7|80.97|78.57|0
1721948400000|2024-07-25 23:00:00|81.01|78.61|80.74|78.34|81.16|78.76|80.66|78.26|0
1721948700000|2024-07-25 23:05:00|80.7|78.3|80.78|78.38|80.81|78.41|80.66|78.26|0
1721949000000|2024-07-25 23:10:00|80.8|78.4|80.93|78.53|80.93|78.53|80.78|78.38|0
1721949300000|2024-07-25 23:15:00|81|78.6|80.85|78.45|81.04|78.64|80.75|78.35|0
1721949600000|2024-07-25 23:20:00|80.89|78.49|80.47|78.07|80.89|78.49|80.47|78.07|0
1721949900000|2024-07-25 23:25:00|80.51|78.11|80.58|78.18|80.69|78.29|80.47|78.07|0
1721950200000|2024-07-25 23:30:00|80.6|78.2|80.54|78.14|80.62|78.22|80.46|78.06|0
1721950500000|2024-07-25 23:35:00|80.5|78.1|80.5|78.1|80.58|78.18|80.46|78.06|0
1721950800000|2024-07-25 23:40:00|80.46|78.06|80.46|78.06|80.54|78.14|80.42|78.02|0
1721951100000|2024-07-25 23:45:00|80.5|78.1|80.61|78.21|80.69|78.29|80.46|78.06|0
1721951400000|2024-07-25 23:50:00|80.65|78.25|80.46|78.06|80.65|78.25|80.42|78.02|0
1721951700000|2024-07-25 23:55:00|80.42|78.02|80.31|77.91|80.53|78.13|80.27|77.87|0
1721952000000|2024-07-26 00:00:00|80.34|77.94|80.12|77.72|80.42|78.02|80.08|77.68|0
1721952300000|2024-07-26 00:05:00|80.1|77.7|79.68|77.28|80.1|77.7|79.66|77.26|0
1721952600000|2024-07-26 00:10:00|79.74|77.34|79.36|76.96|79.74|77.34|79.21|76.81|0
1721952900000|2024-07-26 00:15:00|79.4|77|79.62|77.22|79.66|77.26|79.4|77|0
1721953200000|2024-07-26 00:20:00|79.66|77.26|79.73|77.33|79.85|77.45|79.58|77.18|0
1721953500000|2024-07-26 00:25:00|79.77|77.37|79.71|77.31|79.81|77.41|79.62|77.22|0
1721953800000|2024-07-26 00:30:00|79.69|77.29|79.92|77.52|79.96|77.56|79.69|77.29|0
1721954100000|2024-07-26 00:35:00|79.96|77.56|79.62|77.22|79.96|77.56|79.62|77.22|0
1721954400000|2024-07-26 00:40:00|79.64|77.24|79.61|77.21|79.65|77.25|79.48|77.08|0
1721954700000|2024-07-26 00:45:00|79.65|77.25|79.91|77.51|79.91|77.51|79.61|77.21|0
1721955000000|2024-07-26 00:50:00|79.99|77.59|79.84|77.44|80.03|77.63|79.71|77.31|0
1721955300000|2024-07-26 00:55:00|79.87|77.47|79.8|77.4|79.89|77.49|79.72|77.32|0
1721955600000|2024-07-26 01:00:00|79.83|77.43|79.63|77.23|79.87|77.47|79.61|77.21|0
1721955900000|2024-07-26 01:05:00|79.65|77.25|79.61|77.21|79.72|77.32|79.42|77.02|0
1721956200000|2024-07-26 01:10:00|79.57|77.17|79.38|76.98|79.61|77.21|79.34|76.94|0
1721956500000|2024-07-26 01:15:00|79.42|77.02|79.23|76.83|79.42|77.02|79.08|76.68|0
1721956800000|2024-07-26 01:20:00|79.19|76.79|79.3|76.9|79.3|76.9|79.1|76.7|0
1721957100000|2024-07-26 01:25:00|79.28|76.88|79.3|76.9|79.38|76.98|79.23|76.83|0
1721957400000|2024-07-26 01:30:00|79.26|76.86|79|76.6|79.34|76.94|78.96|76.56|0
1721957700000|2024-07-26 01:35:00|78.96|76.56|78.65|76.25|79.04|76.64|78.59|76.19|0
1721958000000|2024-07-26 01:40:00|78.67|76.27|78.66|76.26|78.7|76.3|78.52|76.12|0
1721958300000|2024-07-26 01:45:00|78.7|76.3|78.51|76.11|78.74|76.34|78.44|76.04|0
1721958600000|2024-07-26 01:50:00|78.55|76.15|78.73|76.33|78.88|76.48|78.55|76.15|0
1721958900000|2024-07-26 01:55:00|78.77|76.37|78.66|76.26|78.77|76.37|78.62|76.22|0
1721959200000|2024-07-26 02:00:00|78.64|76.24|78.88|76.48|78.92|76.52|78.64|76.24|0
1721959500000|2024-07-26 02:05:00|78.84|76.44|78.73|76.33|78.92|76.52|78.69|76.29|0
1721959800000|2024-07-26 02:10:00|78.69|76.29|78.54|76.14|78.69|76.29|78.47|76.07|0
1721960100000|2024-07-26 02:15:00|78.58|76.18|78.36|75.96|78.65|76.25|78.36|75.96|0
1721960400000|2024-07-26 02:20:00|78.39|75.99|78.5|76.1|78.5|76.1|78.28|75.88|0
1721960700000|2024-07-26 02:25:00|78.54|76.14|78.32|75.92|78.58|76.18|78.32|75.92|0
1721961000000|2024-07-26 02:30:00|78.35|75.95|78.54|76.14|78.56|76.16|78.35|75.95|0
1721961300000|2024-07-26 02:35:00|78.56|76.16|78.76|76.36|78.79|76.39|78.56|76.16|0
1721961600000|2024-07-26 02:40:00|78.78|76.38|78.83|76.43|78.89|76.49|78.72|76.32|0
1721961900000|2024-07-26 02:45:00|78.87|76.47|78.94|76.54|78.94|76.54|78.85|76.45|0
1721962200000|2024-07-26 02:50:00|78.9|76.5|78.79|76.39|78.94|76.54|78.72|76.32|0
1721962500000|2024-07-26 02:55:00|78.75|76.35|78.9|76.5|78.92|76.52|78.68|76.28|0
1721962800000|2024-07-26 03:00:00|78.83|76.43|78.56|76.16|78.83|76.43|78.55|76.15|0
1721963100000|2024-07-26 03:05:00|78.6|76.2|78.9|76.5|78.9|76.5|78.42|76.02|0
1721963400000|2024-07-26 03:10:00|78.93|76.53|79.01|76.61|79.16|76.76|78.82|76.42|0
1721963700000|2024-07-26 03:15:00|79.04|76.64|78.67|76.27|79.04|76.64|78.63|76.23|0
1721964000000|2024-07-26 03:20:00|78.63|76.23|78.56|76.16|78.71|76.31|78.52|76.12|0
1721964300000|2024-07-26 03:25:00|78.54|76.14|78.45|76.05|78.56|76.16|78.37|75.97|0
1721964600000|2024-07-26 03:30:00|78.41|76.01|78.52|76.12|78.59|76.19|78.41|76.01|0
1721964900000|2024-07-26 03:35:00|78.5|76.1|78.54|76.14|78.63|76.23|78.44|76.04|0
1721965200000|2024-07-26 03:40:00|78.52|76.12|78.7|76.3|78.7|76.3|78.4|76|0
1721965500000|2024-07-26 03:45:00|78.66|76.26|78.7|76.3|78.77|76.37|78.63|76.23|0
1721965800000|2024-07-26 03:50:00|78.68|76.28|78.73|76.33|78.77|76.37|78.59|76.19|0
1721966100000|2024-07-26 03:55:00|78.75|76.35|78.7|76.3|78.77|76.37|78.62|76.22|0
1721966400000|2024-07-26 04:00:00|78.66|76.26|78.77|76.37|78.88|76.48|78.66|76.26|0
1721966700000|2024-07-26 04:05:00|78.73|76.33|78.51|76.11|78.73|76.33|78.51|76.11|0
1721967000000|2024-07-26 04:10:00|78.47|76.07|78.62|76.22|78.62|76.22|78.47|76.07|0
1721967300000|2024-07-26 04:15:00|78.64|76.24|78.58|76.18|78.64|76.24|78.54|76.14|0
1721967600000|2024-07-26 04:20:00|78.54|76.14|78.28|75.88|78.56|76.16|78.28|75.88|0
1721967900000|2024-07-26 04:25:00|78.35|75.95|78.09|75.69|78.43|76.03|78.02|75.62|0
1721968200000|2024-07-26 04:30:00|78.06|75.66|78.09|75.69|78.2|75.8|77.98|75.58|0
1721968500000|2024-07-26 04:35:00|78.07|75.67|78.05|75.65|78.13|75.73|78.02|75.62|0
1721968800000|2024-07-26 04:40:00|78.04|75.64|78.13|75.73|78.13|75.73|78.02|75.62|0
1721969100000|2024-07-26 04:45:00|78.16|75.76|78.01|75.61|78.16|75.76|77.98|75.58|0
1721969400000|2024-07-26 04:50:00|78|75.6|78.01|75.61|78.11|75.71|77.96|75.56|0
1721969700000|2024-07-26 04:55:00|77.98|75.58|77.97|75.57|78.05|75.65|77.87|75.47|0
1721970000000|2024-07-26 05:00:00|77.96|75.56|77.79|75.39|78.03|75.63|77.79|75.39|0
1721970300000|2024-07-26 05:05:00|77.83|75.43|77.9|75.5|78.01|75.61|77.72|75.32|0
1721970600000|2024-07-26 05:10:00|77.92|75.52|77.68|75.28|77.97|75.57|77.68|75.28|0
1721970900000|2024-07-26 05:15:00|77.69|75.29|77.75|75.35|77.78|75.38|77.6|75.2|0
1721971200000|2024-07-26 05:20:00|77.71|75.31|77.67|75.27|77.75|75.35|77.64|75.24|0
1721971500000|2024-07-26 05:25:00|77.64|75.24|77.6|75.2|77.67|75.27|77.6|75.2|0
1721971800000|2024-07-26 05:30:00|77.63|75.23|77.71|75.31|77.74|75.34|77.6|75.2|0
1721972100000|2024-07-26 05:35:00|77.73|75.33|77.93|75.53|77.96|75.56|77.67|75.27|0
1721972400000|2024-07-26 05:40:00|77.96|75.56|78.42|76.02|78.44|76.04|77.92|75.52|0
1721972700000|2024-07-26 05:45:00|78.4|76|78.62|76.22|78.73|76.33|78.33|75.93|0
1721973000000|2024-07-26 05:50:00|78.66|76.26|78.58|76.18|78.7|76.3|78.44|76.04|0
1721973300000|2024-07-26 05:55:00|78.62|76.22|78.88|76.48|78.92|76.52|78.55|76.15|0
1721973600000|2024-07-26 06:00:00|78.83|76.43|78.58|76.18|78.94|76.54|78.58|76.18|0
1721973900000|2024-07-26 06:05:00|78.54|76.14|77.84|75.44|78.54|76.14|77.62|75.22|0
1721974200000|2024-07-26 06:10:00|77.82|75.42|77.99|75.59|78.17|75.77|77.81|75.41|0
1721974500000|2024-07-26 06:15:00|78.01|75.61|78.24|75.84|78.24|75.84|77.88|75.48|0
1721974800000|2024-07-26 06:20:00|78.32|75.92|78.61|76.21|78.72|76.32|78.1|75.7|0
1721975100000|2024-07-26 06:25:00|78.65|76.25|78.65|76.25|78.78|76.38|78.5|76.1|0
1721975400000|2024-07-26 06:30:00|78.68|76.28|78.42|76.02|78.72|76.32|78.41|76.01|0
1721975700000|2024-07-26 06:35:00|78.46|76.06|78.27|75.87|78.61|76.21|78.24|75.84|0
1721976000000|2024-07-26 06:40:00|78.26|75.86|77.94|75.54|78.27|75.87|77.94|75.54|0
1721976300000|2024-07-26 06:45:00|77.96|75.56|78.09|75.69|78.2|75.8|77.94|75.54|0
1721976600000|2024-07-26 06:50:00|78.12|75.72|78.34|75.94|78.34|75.94|78.05|75.65|0
1721976900000|2024-07-26 06:55:00|78.38|75.98|78.45|76.05|78.53|76.13|78.12|75.72|0
1721977200000|2024-07-26 07:00:00|78.6|76.2|78.3|75.9|78.6|76.2|77.9|75.5|0
1721977500000|2024-07-26 07:05:00|78.27|75.87|78.38|75.98|78.52|76.12|78.05|75.65|0
1721977800000|2024-07-26 07:10:00|78.34|75.94|77.6|75.2|78.63|76.23|77.6|75.2|0
1721978100000|2024-07-26 07:15:00|77.69|75.29|78.34|75.94|78.34|75.94|77.31|74.91|0
1721978400000|2024-07-26 07:20:00|78.3|75.9|78.64|76.24|80.1|77.7|77.97|75.57|0
1721978700000|2024-07-26 07:25:00|78.68|76.28|78.05|75.65|78.68|76.28|77.83|75.43|0
1721979000000|2024-07-26 07:30:00|78.07|75.67|77.68|75.28|78.23|75.83|77.52|75.12|0
1721979300000|2024-07-26 07:35:00|77.61|75.21|77.57|75.17|77.83|75.43|77.42|75.02|0
1721979600000|2024-07-26 07:40:00|77.61|75.21|77.6|75.2|77.75|75.35|77.24|74.84|0
1721979900000|2024-07-26 07:45:00|77.64|75.24|77.95|75.55|78.01|75.61|77.57|75.17|0
1721980200000|2024-07-26 07:50:00|77.9|75.5|77.35|74.95|77.9|75.5|77.35|74.95|0
1721980500000|2024-07-26 07:55:00|77.38|74.98|77.14|74.74|77.38|74.98|77.13|74.73|0
1721980800000|2024-07-26 08:00:00|77.12|74.72|77.32|74.92|77.42|75.02|76.91|74.51|0
1721981100000|2024-07-26 08:05:00|77.34|74.94|76.83|74.43|77.41|75.01|76.74|74.34|0
1721981400000|2024-07-26 08:10:00|76.9|74.5|76.65|74.25|77.01|74.61|76.43|74.03|0
1721981700000|2024-07-26 08:15:00|76.68|74.28|76.39|73.99|76.68|74.28|76.21|73.81|0
1721982000000|2024-07-26 08:20:00|76.43|74.03|76.36|73.96|77.43|75.03|76.33|73.93|0
1721982300000|2024-07-26 08:25:00|76.35|73.95|76.18|73.78|76.43|74.03|76|73.6|0
1721982600000|2024-07-26 08:30:00|76.14|73.74|76.32|73.92|76.4|74|75.93|73.53|0
1721982900000|2024-07-26 08:35:00|76.34|73.94|76.03|73.63|76.47|74.07|76.03|73.63|0
1721983200000|2024-07-26 08:40:00|76.07|73.67|76.07|73.67|76.25|73.85|75.73|73.33|0
1721983500000|2024-07-26 08:45:00|76.1|73.7|75.78|73.38|76.1|73.7|75.78|73.38|0
1721983800000|2024-07-26 08:50:00|75.85|73.45|75.74|73.34|76.03|73.63|75.71|73.31|0
1721984100000|2024-07-26 08:55:00|75.78|73.38|74.96|72.56|75.78|73.38|74.96|72.56|0
1721984400000|2024-07-26 09:00:00|75.03|72.63|75.38|72.98|75.6|73.2|74.96|72.56|0
1721984700000|2024-07-26 09:05:00|75.45|73.05|75.59|73.19|75.74|73.34|75.4|73|0
1721985000000|2024-07-26 09:10:00|75.63|73.23|75.27|72.87|75.77|73.37|75.06|72.66|0
1721985300000|2024-07-26 09:15:00|75.16|72.76|75.36|72.96|75.36|72.96|75.02|72.62|0
1721985600000|2024-07-26 09:20:00|75.38|72.98|75.62|73.22|75.84|73.44|75.38|72.98|0
1721985900000|2024-07-26 09:25:00|75.59|73.19|75.87|73.47|75.98|73.58|75.54|73.14|0
1721986200000|2024-07-26 09:30:00|75.89|73.49|75.87|73.47|75.95|73.55|75.66|73.26|0
1721986500000|2024-07-26 09:35:00|75.86|73.46|75.55|73.15|75.89|73.49|75.48|73.08|0
1721986800000|2024-07-26 09:40:00|75.58|73.18|75.91|73.51|75.94|73.54|75.58|73.18|0
1721987100000|2024-07-26 09:45:00|75.87|73.47|75.83|73.43|75.9|73.5|75.69|73.29|0
1721987400000|2024-07-26 09:50:00|75.87|73.47|75.62|73.22|75.94|73.54|75.51|73.11|0
1721987700000|2024-07-26 09:55:00|75.65|73.25|75.79|73.39|75.87|73.47|75.54|73.14|0
1721988000000|2024-07-26 10:00:00|75.78|73.38|75.86|73.46|75.97|73.57|75.63|73.23|0
1721988300000|2024-07-26 10:05:00|75.83|73.43|75.61|73.21|75.83|73.43|75.59|73.19|0
1721988600000|2024-07-26 10:10:00|75.65|73.25|75.79|73.39|75.93|73.53|75.65|73.25|0
1721988900000|2024-07-26 10:15:00|75.82|73.42|75.86|73.46|75.88|73.48|75.68|73.28|0
1721989200000|2024-07-26 10:20:00|75.82|73.42|76.11|73.71|76.15|73.75|75.7|73.3|0
1721989500000|2024-07-26 10:25:00|76.07|73.67|75.82|73.42|76.07|73.67|75.71|73.31|0
1721989800000|2024-07-26 10:30:00|75.8|73.4|75.32|72.92|75.82|73.42|75.12|72.72|0
1721990100000|2024-07-26 10:35:00|75.28|72.88|75.53|73.13|75.6|73.2|75.28|72.88|0
1721990400000|2024-07-26 10:40:00|75.49|73.09|75.69|73.29|75.71|73.31|75.33|72.93|0
1721990700000|2024-07-26 10:45:00|75.67|73.27|75.78|73.38|75.99|73.59|75.64|73.24|0
1721991000000|2024-07-26 10:50:00|75.76|73.36|75.7|73.3|75.85|73.45|75.67|73.27|0
1721991300000|2024-07-26 10:55:00|75.74|73.34|75.99|73.59|76.1|73.7|75.74|73.34|0
1721991600000|2024-07-26 11:00:00|76.06|73.66|76.13|73.73|76.46|74.06|75.85|73.45|0
1721991900000|2024-07-26 11:05:00|76.17|73.77|75.63|73.23|76.2|73.8|75.63|73.23|0
1721992200000|2024-07-26 11:10:00|75.61|73.21|75.59|73.19|75.65|73.25|75.27|72.87|0
1721992500000|2024-07-26 11:15:00|75.63|73.23|75.88|73.48|75.91|73.51|75.63|73.23|0
1721992800000|2024-07-26 11:20:00|75.91|73.51|75.8|73.4|76|73.6|75.77|73.37|0
1721993100000|2024-07-26 11:25:00|75.84|73.44|75.62|73.22|76.09|73.69|75.62|73.22|0
1721993400000|2024-07-26 11:30:00|75.59|73.19|75.69|73.29|75.69|73.29|75.51|73.11|0
1721993700000|2024-07-26 11:35:00|75.66|73.26|75.51|73.11|75.67|73.27|75.48|73.08|0
1721994000000|2024-07-26 11:40:00|75.48|73.08|75.55|73.15|75.65|73.25|75.33|72.93|0
1721994300000|2024-07-26 11:45:00|75.53|73.13|75.22|72.82|75.53|73.13|75.15|72.75|0
1721994600000|2024-07-26 11:50:00|75.26|72.86|74.97|72.57|75.28|72.88|74.97|72.57|0
1721994900000|2024-07-26 11:55:00|75.01|72.61|74.9|72.5|75.08|72.68|74.9|72.5|0
1721995200000|2024-07-26 12:00:00|74.92|72.52|74.93|72.53|74.99|72.59|74.86|72.46|0
1721995500000|2024-07-26 12:05:00|74.97|72.57|74.93|72.53|74.97|72.57|74.79|72.39|0
1721995800000|2024-07-26 12:10:00|74.92|72.52|75.07|72.67|75.07|72.67|74.81|72.41|0
1721996100000|2024-07-26 12:15:00|75.11|72.71|75.32|72.92|75.43|73.03|75.11|72.71|0
1721996400000|2024-07-26 12:20:00|75.34|72.94|74.96|72.56|75.36|72.96|74.93|72.53|0
1721996700000|2024-07-26 12:25:00|75|72.6|75.19|72.79|75.37|72.97|74.89|72.49|0
1721997000000|2024-07-26 12:30:00|75.26|72.86|76.29|73.89|76.57|74.17|74.57|72.17|0
1721997300000|2024-07-26 12:35:00|76.18|73.78|75.97|73.57|76.54|74.14|75.97|73.57|0
1721997600000|2024-07-26 12:40:00|75.89|73.49|76.43|74.03|76.65|74.25|75.71|73.31|0
1721997900000|2024-07-26 12:45:00|76.47|74.07|76.61|74.21|76.81|74.41|76.47|74.07|0
1721998200000|2024-07-26 12:50:00|76.65|74.25|76.5|74.1|76.68|74.28|76.14|73.74|0
1721998500000|2024-07-26 12:55:00|76.46|74.06|75.33|72.93|76.72|74.32|75.29|72.89|0
1721998800000|2024-07-26 13:00:00|75.36|72.96|75.58|73.18|75.65|73.25|75.31|72.91|0
1721999100000|2024-07-26 13:05:00|75.6|73.2|75.47|73.07|75.79|73.39|75.25|72.85|0
1721999400000|2024-07-26 13:10:00|75.43|73.03|75.68|73.28|75.79|73.39|75.43|73.03|0
1721999700000|2024-07-26 13:15:00|75.65|73.25|75.93|73.53|76.04|73.64|75.54|73.14|0
1722000000000|2024-07-26 13:20:00|75.97|73.57|75.9|73.5|75.97|73.57|75.57|73.17|0
1722000300000|2024-07-26 13:25:00|75.82|73.42|75.68|73.28|75.95|73.55|75.36|72.96|0
1722000600000|2024-07-26 13:30:00|75.71|73.31|76.25|73.85|76.94|74.54|75.6|73.2|0
1722000900000|2024-07-26 13:35:00|76.07|73.67|74.85|72.45|76.07|73.67|74.78|72.38|0
1722001200000|2024-07-26 13:40:00|74.78|72.38|74.74|72.34|76.21|73.81|74.57|72.17|0
1722001500000|2024-07-26 13:45:00|74.82|72.42|75.87|73.47|75.89|73.49|74.53|72.13|0
1722001800000|2024-07-26 13:50:00|75.85|73.45|75.74|73.34|76.03|73.63|74.96|72.56|0
1722002100000|2024-07-26 13:55:00|75.78|73.38|74.76|72.36|75.85|73.45|74.76|72.36|0
1722002400000|2024-07-26 14:00:00|74.92|72.52|74.99|72.59|75.29|72.89|73.57|71.17|0
1722002700000|2024-07-26 14:05:00|74.98|72.58|76.11|73.71|76.32|73.92|74.85|72.45|0
1722003000000|2024-07-26 14:10:00|76.04|73.64|75.57|73.17|76.07|73.67|74.57|72.17|0
1722003300000|2024-07-26 14:15:00|75.64|73.24|74.54|72.14|75.71|73.31|73.7|71.3|0
1722003600000|2024-07-26 14:20:00|74.33|71.93|72.96|70.56|74.33|71.93|72.78|70.38|0
1722003900000|2024-07-26 14:25:00|72.92|70.52|72.95|70.55|72.99|70.59|71.71|69.31|0
1722004200000|2024-07-26 14:30:00|72.81|70.41|75.47|73.07|75.47|73.07|72.81|70.41|0
1722004500000|2024-07-26 14:35:00|75.58|73.18|74.49|72.09|75.76|73.36|74.1|71.7|0
1722004800000|2024-07-26 14:40:00|74.53|72.13|73.99|71.59|74.64|72.24|73.04|70.64|0
1722005100000|2024-07-26 14:45:00|73.92|71.52|73.9|71.5|74.31|71.91|73.39|70.99|0
1722005400000|2024-07-26 14:50:00|73.88|71.48|73.85|71.45|74.38|71.98|73.56|71.16|0
1722005700000|2024-07-26 14:55:00|73.88|71.48|72.62|70.22|74.1|71.7|72.55|70.15|0
1722006000000|2024-07-26 15:00:00|72.65|70.25|72.3|69.9|72.79|70.39|71.99|69.59|0
1722006300000|2024-07-26 15:05:00|72.28|69.88|73.62|71.22|73.62|71.22|71.88|69.48|0
1722006600000|2024-07-26 15:10:00|73.48|71.08|72.35|69.95|73.48|71.08|71.97|69.57|0
1722006900000|2024-07-26 15:15:00|72.31|69.91|73.01|70.61|73.26|70.86|72.31|69.91|0
1722007200000|2024-07-26 15:20:00|73.03|70.63|72.38|69.98|73.19|70.79|72.28|69.88|0
1722007500000|2024-07-26 15:25:00|72.35|69.95|72.21|69.81|72.98|70.58|72|69.6|0
1722007800000|2024-07-26 15:30:00|72.17|69.77|72.24|69.84|72.24|69.84|71.55|69.15|0
1722008100000|2024-07-26 15:35:00|72.34|69.94|71.48|69.08|72.62|70.22|71.44|69.04|0
1722008400000|2024-07-26 15:40:00|71.47|69.07|71.09|68.69|71.86|69.46|71.09|68.69|0
1722008700000|2024-07-26 15:45:00|71.13|68.73|70.23|67.83|71.95|69.55|70.23|67.83|0
1722009000000|2024-07-26 15:50:00|70.19|67.79|71.27|68.87|71.36|68.96|70.06|67.66|0
1722009300000|2024-07-26 15:55:00|71.32|68.92|70.64|68.24|71.39|68.99|70.5|68.1|0
1722009600000|2024-07-26 16:00:00|70.57|68.17|69.89|67.49|70.74|68.34|69.86|67.46|0
1722009900000|2024-07-26 16:05:00|69.96|67.56|69.22|66.82|70.03|67.63|69.22|66.82|0
1722010200000|2024-07-26 16:10:00|69.25|66.85|70.12|67.72|70.4|68|69.08|66.68|0
1722010500000|2024-07-26 16:15:00|70.06|67.66|70.06|67.66|70.26|67.86|69.79|67.39|0
1722010800000|2024-07-26 16:20:00|70.09|67.69|69.92|67.52|70.29|67.89|69.78|67.38|0
1722011100000|2024-07-26 16:25:00|69.95|67.55|69.61|67.21|69.95|67.55|69.2|66.8|0
1722011400000|2024-07-26 16:30:00|69.48|67.08|69.44|67.04|69.55|67.15|69.04|66.64|0
1722011700000|2024-07-26 16:35:00|69.51|67.11|69.31|66.91|69.95|67.55|69.31|66.91|0
1722012000000|2024-07-26 16:40:00|69.34|66.94|69.12|66.72|70.73|68.33|69|66.6|0
1722012300000|2024-07-26 16:45:00|69.1|66.7|69.34|66.94|69.62|67.22|68.84|66.44|0
1722012600000|2024-07-26 16:50:00|69.3|66.9|68.35|65.95|69.4|67|68.08|65.68|0
1722012900000|2024-07-26 16:55:00|68.38|65.98|68.08|65.68|68.48|66.08|67.95|65.55|0
1722013200000|2024-07-26 17:00:00|68.05|65.65|68.15|65.75|68.61|66.21|67.92|65.52|0
1722013500000|2024-07-26 17:05:00|68.21|65.81|68.71|66.31|68.74|66.34|68.05|65.65|0
1722013800000|2024-07-26 17:10:00|68.64|66.24|68.51|66.11|68.64|66.24|68.11|65.71|0
1722014100000|2024-07-26 17:15:00|68.47|66.07|68.22|65.82|68.47|66.07|68.04|65.64|0
1722014400000|2024-07-26 17:20:00|68.17|65.77|68.17|65.77|68.41|66.01|68.11|65.71|0
1722014700000|2024-07-26 17:25:00|68.14|65.74|67.65|65.25|68.17|65.77|67.48|65.08|0
1722015000000|2024-07-26 17:30:00|67.68|65.28|69.27|66.87|69.33|66.93|67.58|65.18|0
1722015300000|2024-07-26 17:35:00|69.2|66.8|71.37|68.97|71.57|69.17|69.2|66.8|0
1722015600000|2024-07-26 17:40:00|71.47|69.07|71.07|68.67|71.74|69.34|70.94|68.54|0
1722015900000|2024-07-26 17:45:00|71.06|68.66|71.02|68.62|71.33|68.93|69.97|67.57|0
1722016200000|2024-07-26 17:50:00|71.09|68.69|70.47|68.07|71.54|69.14|70.47|68.07|0
1722016500000|2024-07-26 17:55:00|70.54|68.14|70.51|68.11|70.97|68.57|70.41|68.01|0
1722016800000|2024-07-26 18:00:00|70.54|68.14|70.57|68.17|70.74|68.34|70.03|67.63|0
1722017100000|2024-07-26 18:05:00|70.68|68.28|70.2|67.8|70.88|68.48|70.13|67.73|0
1722017400000|2024-07-26 18:10:00|70.16|67.76|70.4|68|70.4|68|69.86|67.46|0
1722017700000|2024-07-26 18:15:00|70.3|67.9|71.05|68.65|71.08|68.68|69.99|67.59|0
1722018000000|2024-07-26 18:20:00|71.11|68.71|70.7|68.3|71.29|68.89|70.64|68.24|0
1722018300000|2024-07-26 18:25:00|70.74|68.34|71.18|68.78|71.18|68.78|70.4|68|0
1722018600000|2024-07-26 18:30:00|71.15|68.75|70.84|68.44|71.33|68.93|70.8|68.4|0
1722018900000|2024-07-26 18:35:00|70.77|68.37|70.73|68.33|71.11|68.71|70.55|68.15|0
1722019200000|2024-07-26 18:40:00|70.7|68.3|71.24|68.84|72.66|70.26|70.66|68.26|0
1722019500000|2024-07-26 18:45:00|71.35|68.95|71.45|69.05|72|69.6|71.24|68.84|0
1722019800000|2024-07-26 18:50:00|71.36|68.96|72.38|69.98|72.42|70.02|71.35|68.95|0
1722020100000|2024-07-26 18:55:00|72.28|69.88|72.41|70.01|72.52|70.12|71.83|69.43|0
1722020400000|2024-07-26 19:00:00|72.45|70.05|72.76|70.36|72.83|70.43|72.4|70|0
1722020700000|2024-07-26 19:05:00|72.73|70.33|72.1|69.7|73.15|70.75|72.06|69.66|0
1722021000000|2024-07-26 19:10:00|72.17|69.77|71.89|69.49|72.41|70.01|71.44|69.04|0
1722021300000|2024-07-26 19:15:00|71.92|69.52|71.15|68.75|72.38|69.98|70.4|68|0
1722021600000|2024-07-26 19:20:00|71.22|68.82|70.29|67.89|71.32|68.92|70.29|67.89|0
1722021900000|2024-07-26 19:25:00|70.24|67.84|69.92|67.52|70.43|68.03|69.48|67.08|0
1722022200000|2024-07-26 19:30:00|69.89|67.49|72.08|69.68|72.43|70.03|69.89|67.49|0
1722022500000|2024-07-26 19:35:00|72.22|69.82|71.7|69.3|72.33|69.93|71.6|69.2|0
1722022800000|2024-07-26 19:40:00|71.66|69.26|70.46|68.06|71.7|69.3|70.46|68.06|0
1722023100000|2024-07-26 19:45:00|70.36|67.96|70.36|67.96|70.84|68.44|69.95|67.55|0
1722023400000|2024-07-26 19:50:00|70.32|67.92|72.29|69.89|72.29|69.89|69.88|67.48|0
1722023700000|2024-07-26 19:55:00|72.32|69.92|70.49|68.09|72.67|70.27|70.22|67.82|0
1722024000000|2024-07-26 20:00:00|70.63|68.23|70.56|68.16|70.86|68.46|70.25|67.85|0
1722024300000|2024-07-26 20:05:00|70.59|68.19|70.25|67.85|70.73|68.33|70.21|67.81|0
1722024600000|2024-07-26 20:10:00|70.28|67.88|70.35|67.95|70.35|67.95|70.01|67.61|0
1722212400000|2024-07-29 00:20:00|66.92|64.52|66.82|64.42|66.96|64.56|66.73|64.33|0
1722212700000|2024-07-29 00:25:00|66.79|64.39|66.56|64.16|66.82|64.42|66.43|64.03|0
1722213000000|2024-07-29 00:30:00|66.59|64.19|66.56|64.16|66.69|64.29|66.56|64.16|0
1722213300000|2024-07-29 00:35:00|66.59|64.19|66.43|64.03|66.62|64.22|66.43|64.03|0
1722213600000|2024-07-29 00:40:00|66.41|64.01|66.26|63.86|66.41|64.01|66.09|63.69|0
1722213900000|2024-07-29 00:45:00|66.23|63.83|66.08|63.68|66.23|63.83|65.97|63.57|0
1722214200000|2024-07-29 00:50:00|66.07|63.67|65.58|63.18|66.07|63.67|65.45|63.05|0
1722214500000|2024-07-29 00:55:00|65.55|63.15|66.13|63.73|66.18|63.78|65.45|63.05|0
1722214800000|2024-07-29 01:00:00|66.1|63.7|66.1|63.7|66.32|63.92|66.06|63.66|0
1722215100000|2024-07-29 01:05:00|66.13|63.73|66.4|64|66.42|64.02|65.93|63.53|0
1722215400000|2024-07-29 01:10:00|66.42|64.02|66.42|64.02|66.48|64.08|66.3|63.9|0
1722215700000|2024-07-29 01:15:00|66.39|63.99|66.09|63.69|66.39|63.99|65.95|63.55|0
1722216000000|2024-07-29 01:20:00|66.06|63.66|66.45|64.05|66.51|64.11|66.06|63.66|0
1722216300000|2024-07-29 01:25:00|66.41|64.01|66.38|63.98|66.51|64.11|66.15|63.75|0
1722216600000|2024-07-29 01:30:00|66.37|63.97|65.85|63.45|66.51|64.11|65.8|63.4|0
1722216900000|2024-07-29 01:35:00|65.86|63.46|66.25|63.85|66.4|64|65.83|63.43|0
1722217200000|2024-07-29 01:40:00|66.22|63.82|66.39|63.99|66.51|64.11|66.22|63.82|0
1722217500000|2024-07-29 01:45:00|66.41|64.01|66.46|64.06|66.57|64.17|66.31|63.91|0
1722217800000|2024-07-29 01:50:00|66.44|64.04|66.44|64.04|66.59|64.19|66.31|63.91|0
1722218100000|2024-07-29 01:55:00|66.47|64.07|66.4|64|66.54|64.14|66.31|63.91|0
1722218400000|2024-07-29 02:00:00|66.37|63.97|66.37|63.97|66.39|63.99|66.18|63.78|0
1722218700000|2024-07-29 02:05:00|66.39|63.99|66.4|64|66.4|64|66.17|63.77|0
1722219000000|2024-07-29 02:10:00|66.39|63.99|66.11|63.71|66.53|64.13|66.01|63.61|0
1722219300000|2024-07-29 02:15:00|66.12|63.72|66.14|63.74|66.3|63.9|66.11|63.71|0
1722219600000|2024-07-29 02:20:00|66.16|63.76|66.36|63.96|66.43|64.03|66.04|63.64|0
1722219900000|2024-07-29 02:25:00|66.4|64|66.2|63.8|66.49|64.09|66.2|63.8|0
1722220200000|2024-07-29 02:30:00|66.23|63.83|66.36|63.96|66.44|64.04|66.23|63.83|0
1722220500000|2024-07-29 02:35:00|66.33|63.93|66.34|63.94|66.43|64.03|66.33|63.93|0
1722220800000|2024-07-29 02:40:00|66.36|63.96|66.42|64.02|66.46|64.06|66.33|63.93|0
1722221100000|2024-07-29 02:45:00|66.39|63.99|66.44|64.04|66.55|64.15|66.39|63.99|0
1722221400000|2024-07-29 02:50:00|66.42|64.02|66.39|63.99|66.52|64.12|66.36|63.96|0
1722221700000|2024-07-29 02:55:00|66.37|63.97|66.48|64.08|66.52|64.12|66.36|63.96|0
1722222000000|2024-07-29 03:00:00|66.52|64.12|66.48|64.08|66.52|64.12|66.42|64.02|0
1722222300000|2024-07-29 03:05:00|66.45|64.05|66.42|64.02|66.47|64.07|66.35|63.95|0
1722222600000|2024-07-29 03:10:00|66.4|64|66.42|64.02|66.45|64.05|66.32|63.92|0
1722222900000|2024-07-29 03:15:00|66.45|64.05|66.41|64.01|66.45|64.05|66.38|63.98|0
1722223200000|2024-07-29 03:20:00|66.38|63.98|66.48|64.08|66.48|64.08|66.38|63.98|0
1722223500000|2024-07-29 03:25:00|66.46|64.06|66.49|64.09|66.51|64.11|66.44|64.04|0
1722223800000|2024-07-29 03:30:00|66.48|64.08|66.21|63.81|66.48|64.08|66.21|63.81|0
1722224100000|2024-07-29 03:35:00|66.18|63.78|66.15|63.75|66.21|63.81|66.1|63.7|0
1722224400000|2024-07-29 03:40:00|66.12|63.72|66.05|63.65|66.18|63.78|66.05|63.65|0
1722224700000|2024-07-29 03:45:00|66.08|63.68|66.15|63.75|66.15|63.75|66.02|63.62|0
1722225000000|2024-07-29 03:50:00|66.13|63.73|66.14|63.74|66.18|63.78|66.11|63.71|0
1722225300000|2024-07-29 03:55:00|66.16|63.76|66.24|63.84|66.29|63.89|66.14|63.74|0
1722225600000|2024-07-29 04:00:00|66.21|63.81|66.17|63.77|66.24|63.84|66.16|63.76|0
1722225900000|2024-07-29 04:05:00|66.14|63.74|66.07|63.67|66.14|63.74|66.04|63.64|0
1722226200000|2024-07-29 04:10:00|66.11|63.71|66.07|63.67|66.11|63.71|66.04|63.64|0
1722226500000|2024-07-29 04:15:00|66.06|63.66|66.07|63.67|66.14|63.74|66.04|63.64|0
1722226800000|2024-07-29 04:20:00|66.06|63.66|66.17|63.77|66.17|63.77|66.04|63.64|0
1722227100000|2024-07-29 04:25:00|66.15|63.75|66.26|63.86|66.26|63.86|66.13|63.73|0
1722227400000|2024-07-29 04:30:00|66.3|63.9|66.29|63.89|66.39|63.99|66.26|63.86|0
1722227700000|2024-07-29 04:35:00|66.33|63.93|66.33|63.93|66.36|63.96|66.29|63.89|0
1722228000000|2024-07-29 04:40:00|66.29|63.89|66.32|63.92|66.36|63.96|66.29|63.89|0
1722228300000|2024-07-29 04:45:00|66.29|63.89|66.32|63.92|66.32|63.92|66.28|63.88|0
1722228600000|2024-07-29 04:50:00|66.36|63.96|66.45|64.05|66.45|64.05|66.32|63.92|0
1722228900000|2024-07-29 04:55:00|66.48|64.08|66.35|63.95|66.52|64.12|66.34|63.94|0
1722229200000|2024-07-29 05:00:00|66.34|63.94|66.37|63.97|66.38|63.98|66.24|63.84|0
1722229500000|2024-07-29 05:05:00|66.38|63.98|66.25|63.85|66.38|63.98|66.25|63.85|0
1722229800000|2024-07-29 05:10:00|66.27|63.87|66.22|63.82|66.38|63.98|66.19|63.79|0
1722230100000|2024-07-29 05:15:00|66.25|63.85|66.25|63.85|66.31|63.91|66.22|63.82|0
1722230400000|2024-07-29 05:20:00|66.27|63.87|66.25|63.85|66.3|63.9|66.18|63.78|0
1722230700000|2024-07-29 05:25:00|66.22|63.82|65.99|63.59|66.22|63.82|65.99|63.59|0
1722231000000|2024-07-29 05:30:00|66.02|63.62|65.82|63.42|66.05|63.65|65.79|63.39|0
1722231300000|2024-07-29 05:35:00|65.81|63.41|65.82|63.42|65.92|63.52|65.76|63.36|0
1722231600000|2024-07-29 05:40:00|65.85|63.45|65.85|63.45|66.08|63.68|65.82|63.42|0
1722231900000|2024-07-29 05:45:00|65.89|63.49|66.21|63.81|66.21|63.81|65.85|63.45|0
1722232200000|2024-07-29 05:50:00|66.22|63.82|66.27|63.87|66.27|63.87|66.16|63.76|0
1722232500000|2024-07-29 05:55:00|66.3|63.9|65.98|63.58|66.3|63.9|65.91|63.51|0
1722232800000|2024-07-29 06:00:00|65.95|63.55|66.17|63.77|66.2|63.8|65.88|63.48|0
1722233100000|2024-07-29 06:05:00|66.2|63.8|66.3|63.9|66.36|63.96|66.19|63.79|0
1722233400000|2024-07-29 06:10:00|66.27|63.87|66.2|63.8|66.3|63.9|66.14|63.74|0
1722233700000|2024-07-29 06:15:00|66.17|63.77|66|63.6|66.2|63.8|65.97|63.57|0
1722234000000|2024-07-29 06:20:00|65.97|63.57|66.26|63.86|66.33|63.93|65.97|63.57|0
1722234300000|2024-07-29 06:25:00|66.23|63.83|66.13|63.73|66.26|63.86|65.94|63.54|0
1722234600000|2024-07-29 06:30:00|66.12|63.72|66.26|63.86|66.26|63.86|66.12|63.72|0
1722234900000|2024-07-29 06:35:00|66.23|63.83|66.39|63.99|66.44|64.04|66.19|63.79|0
1722235200000|2024-07-29 06:40:00|66.36|63.96|66.32|63.92|66.39|63.99|66.29|63.89|0
1722235500000|2024-07-29 06:45:00|66.29|63.89|66.32|63.92|66.45|64.05|66.22|63.82|0
1722235800000|2024-07-29 06:50:00|66.3|63.9|66.59|64.19|66.59|64.19|66|63.6|0
1722236100000|2024-07-29 06:55:00|66.57|64.17|66.26|63.86|66.64|64.24|66.15|63.75|0
1722236400000|2024-07-29 07:00:00|66.28|63.88|66.63|64.23|66.63|64.23|66.28|63.88|0
1722236700000|2024-07-29 07:05:00|66.65|64.25|67.47|65.07|68.8|66.4|66.63|64.23|0
1722237000000|2024-07-29 07:10:00|67.45|65.05|67.94|65.54|67.94|65.54|67.45|65.05|0
1722237300000|2024-07-29 07:15:00|67.98|65.58|68.46|66.06|68.56|66.16|67.94|65.54|0
1722237600000|2024-07-29 07:20:00|68.47|66.07|67.97|65.57|68.49|66.09|67.97|65.57|0
1722237900000|2024-07-29 07:25:00|68.01|65.61|68.35|65.95|68.35|65.95|67.87|65.47|0
1722238200000|2024-07-29 07:30:00|68.37|65.97|68.37|65.97|68.73|66.33|68.1|65.7|0
1722238500000|2024-07-29 07:35:00|68.35|65.95|69.1|66.7|69.47|67.07|68.35|65.95|0
1722238800000|2024-07-29 07:40:00|69|66.6|69.22|66.82|69.43|67.03|68.73|66.33|0
1722239100000|2024-07-29 07:45:00|69.2|66.8|69.03|66.63|69.2|66.8|68.93|66.53|0
1722239400000|2024-07-29 07:50:00|69.06|66.66|69.1|66.7|69.33|66.93|68.96|66.56|0
1722239700000|2024-07-29 07:55:00|69.11|66.71|69.46|67.06|69.6|67.2|69.1|66.7|0
1722240000000|2024-07-29 08:00:00|69.5|67.1|69.26|66.86|69.7|67.3|69.13|66.73|0
1722240300000|2024-07-29 08:05:00|69.28|66.88|68.59|66.19|69.36|66.96|68.59|66.19|0
1722240600000|2024-07-29 08:10:00|68.62|66.22|68.44|66.04|68.79|66.39|68.42|66.02|0
1722240900000|2024-07-29 08:15:00|68.46|66.06|68.29|65.89|68.46|66.06|68.22|65.82|0
1722241200000|2024-07-29 08:20:00|68.25|65.85|68.59|66.19|68.65|66.25|68.25|65.85|0
1722241500000|2024-07-29 08:25:00|68.6|66.2|68.62|66.22|68.82|66.42|68.55|66.15|0
1722241800000|2024-07-29 08:30:00|68.63|66.23|68.72|66.32|68.88|66.48|68.62|66.22|0
1722242100000|2024-07-29 08:35:00|68.75|66.35|69.37|66.97|69.38|66.98|68.68|66.28|0
1722242400000|2024-07-29 08:40:00|69.35|66.95|69.21|66.81|69.52|67.12|69.08|66.68|0
1722242700000|2024-07-29 08:45:00|69.18|66.78|69.08|66.68|69.38|66.98|69.01|66.61|0
1722243000000|2024-07-29 08:50:00|69.11|66.71|69.04|66.64|69.35|66.95|68.91|66.51|0
1722243300000|2024-07-29 08:55:00|69.11|66.71|68.94|66.54|69.14|66.74|68.78|66.38|0
1722243600000|2024-07-29 09:00:00|68.99|66.59|68.94|66.54|69.21|66.81|68.94|66.54|0
1722243900000|2024-07-29 09:05:00|68.97|66.57|69.14|66.74|69.21|66.81|68.84|66.44|0
1722244200000|2024-07-29 09:10:00|69.17|66.77|69.27|66.87|69.37|66.97|69.11|66.71|0
1722244500000|2024-07-29 09:15:00|69.31|66.91|69.29|66.89|69.44|67.04|69.17|66.77|0
1722244800000|2024-07-29 09:20:00|69.31|66.91|68.93|66.53|69.34|66.94|68.93|66.53|0
1722245100000|2024-07-29 09:25:00|68.95|66.55|68.77|66.37|69.14|66.74|68.77|66.37|0
1722245400000|2024-07-29 09:30:00|68.78|66.38|68.85|66.45|68.97|66.57|68.72|66.32|0
1722245700000|2024-07-29 09:35:00|68.86|66.46|68.53|66.13|68.86|66.46|68.53|66.13|0
1722246000000|2024-07-29 09:40:00|68.56|66.16|68.43|66.03|68.6|66.2|68.4|66|0
1722246300000|2024-07-29 09:45:00|68.46|66.06|68.46|66.06|68.53|66.13|68.39|65.99|0
1722246600000|2024-07-29 09:50:00|68.43|66.03|68.16|65.76|68.43|66.03|68.09|65.69|0
1722246900000|2024-07-29 09:55:00|68.13|65.73|68.03|65.63|68.16|65.76|68.03|65.63|0
1722247200000|2024-07-29 10:00:00|67.99|65.59|68.03|65.63|68.22|65.82|67.93|65.53|0
1722247500000|2024-07-29 10:05:00|68.06|65.66|67.89|65.49|68.06|65.66|67.83|65.43|0
1722247800000|2024-07-29 10:10:00|67.86|65.46|67.89|65.49|68.11|65.71|67.86|65.46|0
1722248100000|2024-07-29 10:15:00|67.86|65.46|67.64|65.24|67.99|65.59|67.64|65.24|0
1722248400000|2024-07-29 10:20:00|67.68|65.28|67.66|65.26|67.76|65.36|67.59|65.19|0
1722248700000|2024-07-29 10:25:00|67.62|65.22|67.54|65.14|67.66|65.26|67.52|65.12|0
1722249000000|2024-07-29 10:30:00|67.52|65.12|67.46|65.06|67.56|65.16|67.42|65.02|0
1722249300000|2024-07-29 10:35:00|67.47|65.07|67.62|65.22|67.69|65.29|67.46|65.06|0
1722249600000|2024-07-29 10:40:00|67.65|65.25|67.58|65.18|67.65|65.25|67.49|65.09|0
1722249900000|2024-07-29 10:45:00|67.6|65.2|67.65|65.25|67.65|65.25|67.55|65.15|0
1722250200000|2024-07-29 10:50:00|67.71|65.31|67.68|65.28|67.85|65.45|67.65|65.25|0
1722250500000|2024-07-29 10:55:00|67.71|65.31|67.81|65.41|67.84|65.44|67.52|65.12|0
1722250800000|2024-07-29 11:00:00|67.84|65.44|67.89|65.49|68.07|65.67|67.68|65.28|0
1722251100000|2024-07-29 11:05:00|67.91|65.51|67.79|65.39|67.94|65.54|67.68|65.28|0
1722251400000|2024-07-29 11:10:00|67.81|65.41|67.87|65.47|67.87|65.47|67.61|65.21|0
1722251700000|2024-07-29 11:15:00|67.86|65.46|67.64|65.24|68.04|65.64|67.64|65.24|0
1722252000000|2024-07-29 11:20:00|67.67|65.27|67.57|65.17|67.8|65.4|67.47|65.07|0
1722252300000|2024-07-29 11:25:00|67.61|65.21|67.34|64.94|67.64|65.24|67.31|64.91|0
1722252600000|2024-07-29 11:30:00|67.31|64.91|67.28|64.88|67.37|64.97|67.13|64.73|0
1722252900000|2024-07-29 11:35:00|67.24|64.84|67.04|64.64|67.24|64.84|66.91|64.51|0
1722253200000|2024-07-29 11:40:00|67.08|64.68|67.44|65.04|67.53|65.13|67.08|64.68|0
1722253500000|2024-07-29 11:45:00|67.47|65.07|67.37|64.97|67.53|65.13|67.32|64.92|0
1722253800000|2024-07-29 11:50:00|67.4|65|67.3|64.9|67.52|65.12|67.19|64.79|0
1722254100000|2024-07-29 11:55:00|67.32|64.92|67.33|64.93|67.4|65|67.2|64.8|0
1722254400000|2024-07-29 12:00:00|67.35|64.95|67.66|65.26|67.76|65.36|67.17|64.77|0
1722254700000|2024-07-29 12:05:00|67.59|65.19|67.53|65.13|67.76|65.36|67.4|65|0
1722255000000|2024-07-29 12:10:00|67.56|65.16|67.62|65.22|67.72|65.32|67.43|65.03|0
1722255300000|2024-07-29 12:15:00|67.59|65.19|67.29|64.89|67.69|65.29|67.23|64.83|0
1722255600000|2024-07-29 12:20:00|67.33|64.93|67.16|64.76|67.43|65.03|67.16|64.76|0
1722255900000|2024-07-29 12:25:00|67.13|64.73|67|64.6|67.16|64.76|66.93|64.53|0
1722256200000|2024-07-29 12:30:00|66.98|64.58|66.35|63.95|66.98|64.58|66.15|63.75|0
1722256500000|2024-07-29 12:35:00|66.31|63.91|66.18|63.78|66.38|63.98|65.89|63.49|0
1722256800000|2024-07-29 12:40:00|66.22|63.82|66.38|63.98|66.49|64.09|66.15|63.75|0
1722257100000|2024-07-29 12:45:00|66.28|63.88|66.63|64.23|66.63|64.23|66.28|63.88|0
1722257400000|2024-07-29 12:50:00|66.65|64.25|66.96|64.56|67.12|64.72|66.65|64.25|0
1722257700000|2024-07-29 12:55:00|66.99|64.59|67.38|64.98|67.38|64.98|66.86|64.46|0
1722258000000|2024-07-29 13:00:00|67.41|65.01|67.87|65.47|67.94|65.54|67.41|65.01|0
1722258300000|2024-07-29 13:05:00|67.91|65.51|68.17|65.77|68.17|65.77|67.84|65.44|0
1722258600000|2024-07-29 13:10:00|68.2|65.8|68.27|65.87|68.47|66.07|68.04|65.64|0
1722258900000|2024-07-29 13:15:00|68.3|65.9|68.63|66.23|68.67|66.27|68.13|65.73|0
1722259200000|2024-07-29 13:20:00|68.66|66.26|68.63|66.23|68.7|66.3|68.43|66.03|0
1722259500000|2024-07-29 13:25:00|68.6|66.2|68.46|66.06|68.8|66.4|68.4|66|0
1722259800000|2024-07-29 13:30:00|68.23|65.83|68.35|65.95|70.04|67.64|68.16|65.76|0
1722260100000|2024-07-29 13:35:00|68.28|65.88|68.32|65.92|69.53|67.13|68.05|65.65|0
1722260400000|2024-07-29 13:40:00|68.35|65.95|67.95|65.55|68.68|66.28|67.85|65.45|0
1722260700000|2024-07-29 13:45:00|67.82|65.42|68.02|65.62|68.28|65.88|67.26|64.86|0
1722261000000|2024-07-29 13:50:00|67.98|65.58|68.21|65.81|68.92|66.52|67.92|65.52|0
1722261300000|2024-07-29 13:55:00|68.31|65.91|67.12|64.72|68.35|65.95|67.12|64.72|0
1722261600000|2024-07-29 14:00:00|67.09|64.69|66.65|64.25|67.19|64.79|65.58|63.18|0
1722261900000|2024-07-29 14:05:00|66.7|64.3|67.68|65.28|67.78|65.38|66.5|64.1|0
1722262200000|2024-07-29 14:10:00|67.65|65.25|68.88|66.48|69.11|66.71|67.61|65.21|0
1722262500000|2024-07-29 14:15:00|68.94|66.54|68.57|66.17|69.28|66.88|68.17|65.77|0
1722262800000|2024-07-29 14:20:00|68.54|66.14|67.87|65.47|68.61|66.21|67.54|65.14|0
1722263100000|2024-07-29 14:25:00|67.94|65.54|68.65|66.25|68.9|66.5|67.94|65.54|0
1722263400000|2024-07-29 14:30:00|68.7|66.3|69.75|67.35|69.92|67.52|68.57|66.17|0
1722263700000|2024-07-29 14:35:00|69.78|67.38|69.07|66.67|69.85|67.45|68.9|66.5|0
1722264000000|2024-07-29 14:40:00|69|66.6|68.7|66.3|69.04|66.64|68.5|66.1|0
1722264300000|2024-07-29 14:45:00|68.67|66.27|69.81|67.41|69.81|67.41|68.3|65.9|0
1722264600000|2024-07-29 14:50:00|69.74|67.34|69.91|67.51|70.05|67.65|69.47|67.07|0
1722264900000|2024-07-29 14:55:00|69.94|67.54|70.08|67.68|70.11|67.71|69.43|67.03|0
1722265200000|2024-07-29 15:00:00|70.11|67.71|70.49|68.09|70.73|68.33|70.01|67.61|0
1722265500000|2024-07-29 15:05:00|70.42|68.02|70.76|68.36|70.9|68.5|70.21|67.81|0
1722265800000|2024-07-29 15:10:00|70.66|68.26|71|68.6|71.38|68.98|70.55|68.15|0
1722266100000|2024-07-29 15:15:00|70.93|68.53|71.24|68.84|71.41|69.01|70.86|68.46|0
1722266400000|2024-07-29 15:20:00|71.21|68.81|70.89|68.49|71.27|68.87|70.65|68.25|0
1722266700000|2024-07-29 15:25:00|70.86|68.46|70.41|68.01|70.93|68.53|70.22|67.82|0
1722267000000|2024-07-29 15:30:00|70.34|67.94|72.46|70.06|72.71|70.31|70.27|67.87|0
1722267300000|2024-07-29 15:35:00|72.43|70.03|71.75|69.35|72.46|70.06|71.52|69.12|0
1722267600000|2024-07-29 15:40:00|71.77|69.37|71.25|68.85|71.9|69.5|71.18|68.78|0
1722267900000|2024-07-29 15:45:00|71.31|68.91|69.67|67.27|71.31|68.91|69.61|67.21|0
1722268200000|2024-07-29 15:50:00|69.61|67.21|69.06|66.66|70.84|68.44|63.59|61.19|0
1722268500000|2024-07-29 15:55:00|69.01|66.61|68.34|65.94|69.01|66.61|68.08|65.68|0
1722268800000|2024-07-29 16:00:00|68.31|65.91|67.94|65.54|68.31|65.91|67.78|65.38|0
1722269100000|2024-07-29 16:05:00|67.91|65.51|67.54|65.14|67.91|65.51|67.31|64.91|0
1722269400000|2024-07-29 16:10:00|67.58|65.18|67.02|64.62|67.71|65.31|67|64.6|0
1722269700000|2024-07-29 16:15:00|67.05|64.65|66.92|64.52|67.31|64.91|66.79|64.39|0
1722270000000|2024-07-29 16:20:00|66.98|64.58|67.15|64.75|67.18|64.78|66.75|64.35|0
1722270300000|2024-07-29 16:25:00|67.24|64.84|67.53|65.13|68.46|66.06|67.21|64.81|0
1722270600000|2024-07-29 16:30:00|67.49|65.09|67.39|64.99|67.59|65.19|66.84|64.44|0
1722270900000|2024-07-29 16:35:00|67.43|65.03|67.06|64.66|67.43|65.03|66.9|64.5|0
1722271200000|2024-07-29 16:40:00|67.13|64.73|67.13|64.73|67.33|64.93|66.67|64.27|0
1722271500000|2024-07-29 16:45:00|67.1|64.7|66.9|64.5|67.19|64.79|66.73|64.33|0
1722271800000|2024-07-29 16:50:00|66.86|64.46|66.77|64.37|67.65|65.25|66.77|64.37|0
1722272100000|2024-07-29 16:55:00|66.86|64.46|67.22|64.82|67.32|64.92|66.67|64.27|0
1722272400000|2024-07-29 17:00:00|67.19|64.79|67.06|64.66|67.42|65.02|66.89|64.49|0
1722272700000|2024-07-29 17:05:00|67.04|64.64|67.02|64.62|67.32|64.92|66.89|64.49|0
1722273000000|2024-07-29 17:10:00|67.06|64.66|66.21|63.81|67.09|64.69|65.66|63.26|0
1722273300000|2024-07-29 17:15:00|66.18|63.78|66.34|63.94|66.9|64.5|65.92|63.52|0
1722273600000|2024-07-29 17:20:00|66.41|64.01|66.8|64.4|66.93|64.53|66.41|64.01|0
1722273900000|2024-07-29 17:25:00|66.77|64.37|67.69|65.29|67.69|65.29|66.77|64.37|0
1722274200000|2024-07-29 17:30:00|67.92|65.52|67.92|65.52|68.35|65.95|67.69|65.29|0
1722274500000|2024-07-29 17:35:00|67.89|65.49|67.32|64.92|67.92|65.52|67.29|64.89|0
1722274800000|2024-07-29 17:40:00|67.29|64.89|67.58|65.18|67.67|65.27|67.04|64.64|0
1722275100000|2024-07-29 17:45:00|67.62|65.22|67.58|65.18|67.68|65.28|67.25|64.85|0
1722275400000|2024-07-29 17:50:00|67.6|65.2|67.71|65.31|67.85|65.45|67.32|64.92|0
1722275700000|2024-07-29 17:55:00|67.61|65.21|67.7|65.3|67.91|65.51|67.38|64.98|0
1722276000000|2024-07-29 18:00:00|67.68|65.28|68.11|65.71|68.38|65.98|67.68|65.28|0
1722276300000|2024-07-29 18:05:00|68.04|65.64|68.21|65.81|68.51|66.11|67.68|65.28|0
1722276600000|2024-07-29 18:10:00|68.24|65.84|67.86|65.46|68.51|66.11|67.48|65.08|0
1722276900000|2024-07-29 18:15:00|67.93|65.53|67.93|65.53|68.57|66.17|67.86|65.46|0
1722277200000|2024-07-29 18:20:00|68|65.6|68.13|65.73|68.26|65.86|67.63|65.23|0
1722277500000|2024-07-29 18:25:00|68.1|65.7|68.09|65.69|68.16|65.76|67.89|65.49|0
1722277800000|2024-07-29 18:30:00|68.16|65.76|68.26|65.86|68.73|66.33|68.06|65.66|0
1722278100000|2024-07-29 18:35:00|68.19|65.79|68.76|66.36|68.76|66.36|68.19|65.79|0
1722278400000|2024-07-29 18:40:00|68.73|66.33|68.26|65.86|68.73|66.33|67.82|65.42|0
1722278700000|2024-07-29 18:45:00|68.22|65.82|68.46|66.06|68.73|66.33|68.02|65.62|0
1722279000000|2024-07-29 18:50:00|68.39|65.99|68.52|66.12|68.76|66.36|68.35|65.95|0
1722279300000|2024-07-29 18:55:00|68.56|66.16|67.84|65.44|68.56|66.16|67.72|65.32|0
1722279600000|2024-07-29 19:00:00|67.92|65.52|67.52|65.12|68.25|65.85|67.35|64.95|0
1722279900000|2024-07-29 19:05:00|67.48|65.08|67.88|65.48|67.95|65.55|67.22|64.82|0
1722280200000|2024-07-29 19:10:00|67.78|65.38|67.52|65.12|67.78|65.38|67.38|64.98|0
1722280500000|2024-07-29 19:15:00|67.53|65.13|67.65|65.25|68.01|65.61|67.53|65.13|0
1722280800000|2024-07-29 19:20:00|67.71|65.31|67.35|64.95|67.91|65.51|67.23|64.83|0
1722281100000|2024-07-29 19:25:00|67.38|64.98|67.51|65.11|67.74|65.34|67.31|64.91|0
1722281400000|2024-07-29 19:30:00|67.48|65.08|67.28|64.88|67.61|65.21|67.24|64.84|0
1722281700000|2024-07-29 19:35:00|67.31|64.91|66.86|64.46|67.38|64.98|66.82|64.42|0
1722282000000|2024-07-29 19:40:00|66.85|64.45|66.81|64.41|67.03|64.63|66.65|64.25|0
1722282300000|2024-07-29 19:45:00|66.78|64.38|66.91|64.51|67.11|64.71|66.62|64.22|0
1722282600000|2024-07-29 19:50:00|67.08|64.68|67.77|65.37|67.84|65.44|66.68|64.28|0
1722282900000|2024-07-29 19:55:00|67.57|65.17|68.27|65.87|68.6|66.2|67.57|65.17|0
1722283200000|2024-07-29 20:00:00|68.2|65.8|68.6|66.2|68.64|66.24|68|65.6|0
1722283500000|2024-07-29 20:05:00|68.57|66.17|68.43|66.03|68.6|66.2|68.33|65.93|0
1722283800000|2024-07-29 20:10:00|68.42|66.02|68.5|66.1|68.63|66.23|68.4|66|0
1722284100000|2024-07-29 20:15:00|68.53|66.13|68.33|65.93|68.53|66.13|68.26|65.86|0
1722284400000|2024-07-29 20:20:00|68.3|65.9|68.29|65.89|68.4|66|68.26|65.86|0
1722284700000|2024-07-29 20:25:00|68.26|65.86|68.03|65.63|68.26|65.86|67.99|65.59|0
1722285000000|2024-07-29 20:30:00|67.99|65.59|68.12|65.72|68.12|65.72|67.89|65.49|0
1722285300000|2024-07-29 20:35:00|68.09|65.69|68.02|65.62|68.16|65.76|67.99|65.59|0
1722285600000|2024-07-29 20:40:00|68.06|65.66|67.99|65.59|68.06|65.66|67.97|65.57|0
1722285900000|2024-07-29 20:45:00|67.95|65.55|68.12|65.72|68.12|65.72|67.95|65.55|0
1722286200000|2024-07-29 20:50:00|68.15|65.75|68.32|65.92|68.32|65.92|68.15|65.75|0
1722286500000|2024-07-29 20:55:00|68.3|65.9|68.06|65.66|68.32|65.92|68.03|65.63|0
1722286800000|2024-07-29 21:00:00|68.11|65.71|68.08|65.68|68.11|65.71|67.96|65.56|0
1722287100000|2024-07-29 21:05:00|68.07|65.67|68.14|65.74|68.16|65.76|68.07|65.67|0
1722287400000|2024-07-29 21:10:00|68.12|65.72|68.07|65.67|68.13|65.73|68.07|65.67|0
1722287700000|2024-07-29 21:15:00|68.1|65.7|68.13|65.73|68.17|65.77|68.1|65.7|0
1722288000000|2024-07-29 21:20:00|68.16|65.76|68.17|65.77|68.17|65.77|68.12|65.72|0
1722288300000|2024-07-29 21:25:00|68.1|65.7|68.12|65.72|68.12|65.72|68.07|65.67|0
1722288600000|2024-07-29 21:30:00|68.15|65.75|68.15|65.75|68.15|65.75|68.15|65.75|0
1722288900000|2024-07-29 21:35:00|68.12|65.72|68.11|65.71|68.14|65.74|68.11|65.71|0
1722289200000|2024-07-29 21:40:00|68.1|65.7|68.11|65.71|68.11|65.71|68.1|65.7|0
1722289800000|2024-07-29 21:50:00|68.14|65.74|68.1|65.7|68.15|65.75|68.1|65.7|0
1722290100000|2024-07-29 21:55:00|68.11|65.71|68.13|65.73|68.13|65.73|68.09|65.69|0
1722290400000|2024-07-29 22:00:00|67.98|65.58|67.6|65.2|68.02|65.62|67.55|65.15|0
1722290700000|2024-07-29 22:05:00|67.63|65.23|67.63|65.23|67.75|65.35|67.6|65.2|0
1722291000000|2024-07-29 22:10:00|67.66|65.26|67.79|65.39|67.86|65.46|67.63|65.23|0
1722291300000|2024-07-29 22:15:00|67.78|65.38|67.79|65.39|67.86|65.46|67.66|65.26|0
1722291600000|2024-07-29 22:20:00|67.78|65.38|67.82|65.42|67.86|65.46|67.73|65.33|0
1722291900000|2024-07-29 22:25:00|67.79|65.39|67.72|65.32|67.82|65.42|67.72|65.32|0
1722292200000|2024-07-29 22:30:00|67.74|65.34|68.07|65.67|68.12|65.72|67.74|65.34|0
1722292500000|2024-07-29 22:35:00|68.09|65.69|68.09|65.69|68.19|65.79|68.02|65.62|0
1722292800000|2024-07-29 22:40:00|68.07|65.67|68.32|65.92|68.35|65.95|68.04|65.64|0
1722293100000|2024-07-29 22:45:00|68.29|65.89|68.12|65.72|68.29|65.89|68.05|65.65|0
1722293400000|2024-07-29 22:50:00|68.15|65.75|68.12|65.72|68.18|65.78|68.12|65.72|0
1722293700000|2024-07-29 22:55:00|68.15|65.75|68.05|65.65|68.18|65.78|68.05|65.65|0
1722294000000|2024-07-29 23:00:00|68.03|65.63|68.18|65.78|68.25|65.85|68.01|65.61|0
1722294300000|2024-07-29 23:05:00|68.2|65.8|69.36|66.96|69.39|66.99|68.2|65.8|0
1722294600000|2024-07-29 23:10:00|69.34|66.94|69.32|66.92|69.6|67.2|69.22|66.82|0
1722294900000|2024-07-29 23:15:00|69.29|66.89|69.42|67.02|69.53|67.13|69.29|66.89|0
1722295200000|2024-07-29 23:20:00|69.41|67.01|69.39|66.99|69.42|67.02|69.32|66.92|0
1722295500000|2024-07-29 23:25:00|69.42|67.02|69.49|67.09|69.56|67.16|69.39|66.99|0
1722295800000|2024-07-29 23:30:00|69.47|67.07|69.28|66.88|69.54|67.14|69.25|66.85|0
1722296100000|2024-07-29 23:35:00|69.27|66.87|69.42|67.02|69.42|67.02|69.25|66.85|0
1722296400000|2024-07-29 23:40:00|69.45|67.05|70.13|67.73|70.13|67.73|69.38|66.98|0
1722296700000|2024-07-29 23:45:00|70.12|67.72|70.03|67.63|70.13|67.73|69.79|67.39|0
1722297000000|2024-07-29 23:50:00|70.01|67.61|70.47|68.07|70.54|68.14|70.01|67.61|0
1722297300000|2024-07-29 23:55:00|70.44|68.04|70.16|67.76|70.44|68.04|70.09|67.69|0
1722297600000|2024-07-30 00:00:00|70.18|67.78|70.01|67.61|70.33|67.93|69.99|67.59|0
1722297900000|2024-07-30 00:05:00|70.09|67.69|70.09|67.69|70.16|67.76|69.75|67.35|0
1722298200000|2024-07-30 00:10:00|70.06|67.66|70.11|67.71|70.16|67.76|69.99|67.59|0
1722298500000|2024-07-30 00:15:00|70.09|67.69|70.12|67.72|70.19|67.79|69.99|67.59|0
1722298800000|2024-07-30 00:20:00|70.09|67.69|70.09|67.69|70.16|67.76|69.98|67.58|0
1722299100000|2024-07-30 00:25:00|70.12|67.72|69.85|67.45|70.19|67.79|69.85|67.45|0
1722299400000|2024-07-30 00:30:00|69.81|67.41|69.81|67.41|69.88|67.48|69.61|67.21|0
1722299700000|2024-07-30 00:35:00|69.84|67.44|70.01|67.61|70.08|67.68|69.71|67.31|0
1722300000000|2024-07-30 00:40:00|69.95|67.55|69.74|67.34|70.01|67.61|69.62|67.22|0
1722300300000|2024-07-30 00:45:00|69.72|67.32|69.67|67.27|69.77|67.37|69.57|67.17|0
1722300600000|2024-07-30 00:50:00|69.7|67.3|69.57|67.17|69.72|67.32|69.57|67.17|0
1722300900000|2024-07-30 00:55:00|69.6|67.2|69.56|67.16|69.6|67.2|69.43|67.03|0
1722301200000|2024-07-30 01:00:00|69.51|67.11|69.73|67.33|69.77|67.37|69.51|67.11|0
1722301500000|2024-07-30 01:05:00|69.7|67.3|69.94|67.54|70|67.6|69.7|67.3|0
1722301800000|2024-07-30 01:10:00|69.87|67.47|69.59|67.19|69.87|67.47|69.39|66.99|0
1722302100000|2024-07-30 01:15:00|69.63|67.23|69.83|67.43|69.97|67.57|69.61|67.21|0
1722302400000|2024-07-30 01:20:00|69.81|67.41|69.86|67.46|69.86|67.46|69.66|67.26|0
1722302700000|2024-07-30 01:25:00|69.9|67.5|70.2|67.8|70.31|67.91|69.83|67.43|0
1722303000000|2024-07-30 01:30:00|70.24|67.84|70.17|67.77|70.34|67.94|70.13|67.73|0
1722303300000|2024-07-30 01:35:00|70.13|67.73|70.61|68.21|71.1|68.7|70.13|67.73|0
1722303600000|2024-07-30 01:40:00|70.58|68.18|70.72|68.32|70.86|68.46|70.58|68.18|0
1722303900000|2024-07-30 01:45:00|70.73|68.33|70.82|68.42|70.92|68.52|70.68|68.28|0
1722304200000|2024-07-30 01:50:00|70.8|68.4|70.85|68.45|71.06|68.66|70.77|68.37|0
1722304500000|2024-07-30 01:55:00|70.89|68.49|70.78|68.38|70.92|68.52|70.71|68.31|0
1722304800000|2024-07-30 02:00:00|70.75|68.35|70.95|68.55|71.04|68.64|70.71|68.31|0
1722305100000|2024-07-30 02:05:00|70.94|68.54|70.71|68.31|70.99|68.59|70.71|68.31|0
1722305400000|2024-07-30 02:10:00|70.74|68.34|70.47|68.07|70.74|68.34|70.47|68.07|0
1722305700000|2024-07-30 02:15:00|70.43|68.03|70.5|68.1|70.5|68.1|70.26|67.86|0
1722306000000|2024-07-30 02:20:00|70.46|68.06|70.48|68.08|70.53|68.13|70.38|67.98|0
1722306300000|2024-07-30 02:25:00|70.5|68.1|70.84|68.44|70.88|68.48|70.46|68.06|0
1722306600000|2024-07-30 02:30:00|70.81|68.41|70.82|68.42|70.88|68.48|70.7|68.3|0
1722306900000|2024-07-30 02:35:00|70.84|68.44|70.98|68.58|71.29|68.89|70.84|68.44|0
1722307200000|2024-07-30 02:40:00|70.94|68.54|70.87|68.47|70.98|68.58|70.7|68.3|0
1722307500000|2024-07-30 02:45:00|70.84|68.44|70.66|68.26|70.87|68.47|70.63|68.23|0
1722307800000|2024-07-30 02:50:00|70.63|68.23|70.56|68.16|70.63|68.23|70.49|68.09|0
1722308100000|2024-07-30 02:55:00|70.58|68.18|70.54|68.14|70.69|68.29|70.52|68.12|0
1722308400000|2024-07-30 03:00:00|70.52|68.12|70.45|68.05|70.62|68.22|70.42|68.02|0
1722308700000|2024-07-30 03:05:00|70.42|68.02|70.38|67.98|70.45|68.05|70.35|67.95|0
1722309000000|2024-07-30 03:10:00|70.36|67.96|70.1|67.7|70.41|68.01|70.1|67.7|0
1722309300000|2024-07-30 03:15:00|70.04|67.64|70.27|67.87|70.38|67.98|69.86|67.46|0
1722309600000|2024-07-30 03:20:00|70.26|67.86|70.38|67.98|70.41|68.01|70.17|67.77|0
1722309900000|2024-07-30 03:25:00|70.39|67.99|70.37|67.97|70.43|68.03|70.24|67.84|0
1722310200000|2024-07-30 03:30:00|70.34|67.94|70.34|67.94|70.44|68.04|70.27|67.87|0
1722310500000|2024-07-30 03:35:00|70.37|67.97|70.23|67.83|70.41|68.01|70.2|67.8|0
1722310800000|2024-07-30 03:40:00|70.2|67.8|70.06|67.66|70.3|67.9|69.99|67.59|0
1722311100000|2024-07-30 03:45:00|70.1|67.7|69.92|67.52|70.1|67.7|69.87|67.47|0
1722311400000|2024-07-30 03:50:00|69.91|67.51|69.89|67.49|70.02|67.62|69.87|67.47|0
1722311700000|2024-07-30 03:55:00|69.87|67.47|69.95|67.55|69.99|67.59|69.87|67.47|0
1722312000000|2024-07-30 04:00:00|69.92|67.52|69.61|67.21|69.92|67.52|69.54|67.14|0
1722312300000|2024-07-30 04:05:00|69.58|67.18|69.54|67.14|69.59|67.19|69.44|67.04|0
1722312600000|2024-07-30 04:10:00|69.51|67.11|69.37|66.97|69.54|67.14|69.32|66.92|0
1722312900000|2024-07-30 04:15:00|69.4|67|69.44|67.04|69.47|67.07|69.35|66.95|0
1722313200000|2024-07-30 04:20:00|69.42|67.02|69.1|66.7|69.44|67.04|69.06|66.66|0
1722313500000|2024-07-30 04:25:00|69.08|66.68|69.03|66.63|69.16|66.76|69.03|66.63|0
1722313800000|2024-07-30 04:30:00|69.04|66.64|68.89|66.49|69.06|66.66|68.82|66.42|0
1722314100000|2024-07-30 04:35:00|68.92|66.52|68.97|66.57|69.06|66.66|68.89|66.49|0
1722314400000|2024-07-30 04:40:00|68.96|66.56|68.89|66.49|69.02|66.62|68.87|66.47|0
1722314700000|2024-07-30 04:45:00|68.9|66.5|68.92|66.52|68.95|66.55|68.82|66.42|0
1722315000000|2024-07-30 04:50:00|68.88|66.48|68.68|66.28|68.99|66.59|68.65|66.25|0
1722315300000|2024-07-30 04:55:00|68.71|66.31|68.65|66.25|68.78|66.38|68.65|66.25|0
1722315600000|2024-07-30 05:00:00|68.61|66.21|68.56|66.16|68.75|66.35|68.54|66.14|0
1722315900000|2024-07-30 05:05:00|68.54|66.14|68.44|66.04|68.58|66.18|68.41|66.01|0
1722316200000|2024-07-30 05:10:00|68.46|66.06|68.57|66.17|68.74|66.34|68.46|66.06|0
1722316500000|2024-07-30 05:15:00|68.54|66.14|68.46|66.06|68.57|66.17|68.4|66|0
1722316800000|2024-07-30 05:20:00|68.47|66.07|68.44|66.04|68.51|66.11|68.44|66.04|0
1722317100000|2024-07-30 05:25:00|68.45|66.05|68.5|66.1|68.54|66.14|68.44|66.04|0
1722317400000|2024-07-30 05:30:00|68.54|66.14|68.7|66.3|68.87|66.47|68.47|66.07|0
1722317700000|2024-07-30 05:35:00|68.74|66.34|68.6|66.2|68.77|66.37|68.57|66.17|0
1722318000000|2024-07-30 05:40:00|68.62|66.22|68.43|66.03|68.62|66.22|68.3|65.9|0
1722318300000|2024-07-30 05:45:00|68.46|66.06|68.4|66|68.5|66.1|68.2|65.8|0
1722318600000|2024-07-30 05:50:00|68.36|65.96|68.33|65.93|68.5|66.1|68.26|65.86|0
1722318900000|2024-07-30 05:55:00|68.29|65.89|68.06|65.66|68.33|65.93|67.96|65.56|0
1722319200000|2024-07-30 06:00:00|68.09|65.69|68.29|65.89|68.39|65.99|68.09|65.69|0
1722319500000|2024-07-30 06:05:00|68.32|65.92|68.27|65.87|68.36|65.96|68.21|65.81|0
1722319800000|2024-07-30 06:10:00|68.26|65.86|68.22|65.82|68.32|65.92|68.19|65.79|0
1722320100000|2024-07-30 06:15:00|68.2|65.8|68.15|65.75|68.37|65.97|68.09|65.69|0
1722320400000|2024-07-30 06:20:00|68.17|65.77|68.55|66.15|68.69|66.29|68.17|65.77|0
1722320700000|2024-07-30 06:25:00|68.52|66.12|67.98|65.58|68.62|66.22|67.93|65.53|0
1722321000000|2024-07-30 06:30:00|67.95|65.55|68.21|65.81|68.32|65.92|67.95|65.55|0
1722321300000|2024-07-30 06:35:00|68.2|65.8|68.65|66.25|68.7|66.3|68.11|65.71|0
1722321600000|2024-07-30 06:40:00|68.63|66.23|68.45|66.05|68.68|66.28|68.41|66.01|0
1722321900000|2024-07-30 06:45:00|68.41|66.01|68.08|65.68|68.55|66.15|67.98|65.58|0
1722322200000|2024-07-30 06:50:00|68.04|65.64|68.19|65.79|68.31|65.91|68.01|65.61|0
1722322500000|2024-07-30 06:55:00|68.18|65.78|67.97|65.57|68.24|65.84|67.92|65.52|0
1722322800000|2024-07-30 07:00:00|67.91|65.51|67.47|65.07|67.91|65.51|67.46|65.06|0
1722323100000|2024-07-30 07:05:00|67.51|65.11|67.37|64.97|67.61|65.21|67.21|64.81|0
1722323400000|2024-07-30 07:10:00|67.31|64.91|67.67|65.27|67.77|65.37|67.27|64.87|0
1722323700000|2024-07-30 07:15:00|67.7|65.3|67.35|64.95|67.7|65.3|67.32|64.92|0
1722324000000|2024-07-30 07:20:00|67.34|64.94|67.3|64.9|67.5|65.1|67.24|64.84|0
1722324300000|2024-07-30 07:25:00|67.32|64.92|67.3|64.9|67.6|65.2|67.3|64.9|0
1722324600000|2024-07-30 07:30:00|67.37|64.97|66.87|64.47|67.4|65|66.8|64.4|0
1722324900000|2024-07-30 07:35:00|66.85|64.45|66.51|64.11|66.94|64.54|66.51|64.11|0
1722325200000|2024-07-30 07:40:00|66.54|64.14|66.67|64.27|66.74|64.34|66.41|64.01|0
1722325500000|2024-07-30 07:45:00|66.65|64.25|66.64|64.24|66.83|64.43|66.55|64.15|0
1722325800000|2024-07-30 07:50:00|66.65|64.25|66.86|64.46|66.93|64.53|66.6|64.2|0
1722326100000|2024-07-30 07:55:00|66.9|64.5|66.91|64.51|67.04|64.64|66.76|64.36|0
1722326400000|2024-07-30 08:00:00|66.86|64.46|66.57|64.17|67.09|64.69|66.57|64.17|0
1722326700000|2024-07-30 08:05:00|66.6|64.2|67.22|64.82|67.22|64.82|66.55|64.15|0
1722327000000|2024-07-30 08:10:00|67.16|64.76|67.57|65.17|67.7|65.3|67.09|64.69|0
1722327300000|2024-07-30 08:15:00|67.55|65.15|67.55|65.15|67.85|65.45|67.49|65.09|0
1722327600000|2024-07-30 08:20:00|67.58|65.18|67.77|65.37|67.85|65.45|67.55|65.15|0
1722327900000|2024-07-30 08:25:00|67.75|65.35|67.68|65.28|67.83|65.43|67.61|65.21|0
1722328200000|2024-07-30 08:30:00|67.63|65.23|67.12|64.72|67.68|65.28|67.12|64.72|0
1722328500000|2024-07-30 08:35:00|67.08|64.68|66.85|64.45|67.08|64.68|66.77|64.37|0
1722328800000|2024-07-30 08:40:00|66.82|64.42|66.88|64.48|66.97|64.57|66.69|64.29|0
1722329100000|2024-07-30 08:45:00|66.87|64.47|67.01|64.61|67.11|64.71|66.82|64.42|0
1722329400000|2024-07-30 08:50:00|67.03|64.63|67.18|64.78|67.18|64.78|66.85|64.45|0
1722329700000|2024-07-30 08:55:00|67.14|64.74|66.98|64.58|67.14|64.74|66.91|64.51|0
1722330000000|2024-07-30 09:00:00|66.96|64.56|66.71|64.31|67.07|64.67|66.71|64.31|0
1722330300000|2024-07-30 09:05:00|66.73|64.33|66.68|64.28|66.78|64.38|66.61|64.21|0
1722330600000|2024-07-30 09:10:00|66.66|64.26|66.74|64.34|66.79|64.39|66.64|64.24|0
1722330900000|2024-07-30 09:15:00|66.71|64.31|66.64|64.24|66.81|64.41|66.58|64.18|0
1722331200000|2024-07-30 09:20:00|66.67|64.27|67.07|64.67|67.07|64.67|66.64|64.24|0
1722331500000|2024-07-30 09:25:00|67.04|64.64|67.17|64.77|67.17|64.77|66.94|64.54|0
1722331800000|2024-07-30 09:30:00|67.13|64.73|67.03|64.63|67.46|65.06|66.98|64.58|0
1722332100000|2024-07-30 09:35:00|67.1|64.7|67.63|65.23|67.66|65.26|67.07|64.67|0
1722332400000|2024-07-30 09:40:00|67.59|65.19|67.53|65.13|67.76|65.36|67.39|64.99|0
1722332700000|2024-07-30 09:45:00|67.56|65.16|67.33|64.93|67.69|65.29|67.13|64.73|0
1722333000000|2024-07-30 09:50:00|67.29|64.89|67.22|64.82|67.33|64.93|67.19|64.79|0
1722333300000|2024-07-30 09:55:00|67.19|64.79|67.16|64.76|67.19|64.79|66.96|64.56|0
1722333600000|2024-07-30 10:00:00|67.12|64.72|67.01|64.61|67.16|64.76|66.96|64.56|0
1722333900000|2024-07-30 10:05:00|66.99|64.59|66.99|64.59|67.19|64.79|66.92|64.52|0
1722334200000|2024-07-30 10:10:00|66.97|64.57|67.28|64.88|67.32|64.92|66.89|64.49|0
1722334500000|2024-07-30 10:15:00|67.12|64.72|66.92|64.52|67.32|64.92|66.92|64.52|0
1722334800000|2024-07-30 10:20:00|66.95|64.55|66.9|64.5|67.05|64.65|66.89|64.49|0
1722335100000|2024-07-30 10:25:00|66.92|64.52|66.69|64.29|66.97|64.57|66.65|64.25|0
1722335400000|2024-07-30 10:30:00|66.65|64.25|66.59|64.19|66.74|64.34|66.52|64.12|0
1722335700000|2024-07-30 10:35:00|66.6|64.2|66.59|64.19|66.72|64.32|66.52|64.12|0
1722336000000|2024-07-30 10:40:00|66.6|64.2|66.58|64.18|66.65|64.25|66.52|64.12|0
1722336300000|2024-07-30 10:45:00|66.62|64.22|66.52|64.12|66.62|64.22|66.42|64.02|0
1722336600000|2024-07-30 10:50:00|66.5|64.1|66.52|64.12|66.55|64.15|66.45|64.05|0
1722336900000|2024-07-30 10:55:00|66.65|64.25|66.71|64.31|66.81|64.41|66.57|64.17|0
1722337200000|2024-07-30 11:00:00|66.68|64.28|66.78|64.38|66.88|64.48|66.51|64.11|0
1722337500000|2024-07-30 11:05:00|66.81|64.41|66.66|64.26|66.84|64.44|66.51|64.11|0
1722337800000|2024-07-30 11:10:00|66.64|64.24|66.48|64.08|66.71|64.31|66.44|64.04|0
1722338100000|2024-07-30 11:15:00|66.44|64.04|66.77|64.37|66.87|64.47|66.44|64.04|0
1722338400000|2024-07-30 11:20:00|66.74|64.34|66.64|64.24|66.8|64.4|66.61|64.21|0
1722338700000|2024-07-30 11:25:00|66.66|64.26|66.64|64.24|66.77|64.37|66.62|64.22|0
1722339000000|2024-07-30 11:30:00|66.67|64.27|66.6|64.2|66.73|64.33|66.54|64.14|0
1722339300000|2024-07-30 11:35:00|66.57|64.17|66.37|63.97|66.57|64.17|66.37|63.97|0
1722339600000|2024-07-30 11:40:00|66.34|63.94|66.34|63.94|66.44|64.04|66.34|63.94|0
1722339900000|2024-07-30 11:45:00|66.37|63.97|66.42|64.02|66.5|64.1|66.34|63.94|0
1722340200000|2024-07-30 11:50:00|66.4|64|67.02|64.62|67.02|64.62|66.37|63.97|0
1722340500000|2024-07-30 11:55:00|66.99|64.59|67.14|64.74|67.15|64.75|66.91|64.51|0
1722340800000|2024-07-30 12:00:00|67.15|64.75|66.89|64.49|67.22|64.82|66.86|64.46|0
1722341100000|2024-07-30 12:05:00|66.87|64.47|66.76|64.36|66.95|64.55|66.72|64.32|0
1722341400000|2024-07-30 12:10:00|66.74|64.34|66.89|64.49|66.95|64.55|66.74|64.34|0
1722341700000|2024-07-30 12:15:00|66.92|64.52|67.08|64.68|67.08|64.68|66.82|64.42|0
1722342000000|2024-07-30 12:20:00|67.1|64.7|67.28|64.88|67.44|65.04|67.05|64.65|0
1722342300000|2024-07-30 12:25:00|67.24|64.84|67.23|64.83|67.28|64.88|67.11|64.71|0
1722342600000|2024-07-30 12:30:00|67.21|64.81|67.04|64.64|67.28|64.88|66.88|64.48|0
1722342900000|2024-07-30 12:35:00|67.08|64.68|66.85|64.45|67.14|64.74|66.85|64.45|0
1722343200000|2024-07-30 12:40:00|66.91|64.51|66.98|64.58|67.17|64.77|66.91|64.51|0
1722343500000|2024-07-30 12:45:00|67.01|64.61|67.24|64.84|67.3|64.9|67.01|64.61|0
1722343800000|2024-07-30 12:50:00|67.2|64.8|66.97|64.57|67.24|64.84|66.97|64.57|0
1722344100000|2024-07-30 12:55:00|67.01|64.61|67.1|64.7|67.14|64.74|67|64.6|0
1722344400000|2024-07-30 13:00:00|67.04|64.64|67.04|64.64|67.1|64.7|67|64.6|0
1722344700000|2024-07-30 13:05:00|67.07|64.67|67.07|64.67|67.13|64.73|67|64.6|0
1722345000000|2024-07-30 13:10:00|67.03|64.63|66.9|64.5|67.05|64.65|66.9|64.5|0
1722345300000|2024-07-30 13:15:00|66.92|64.52|66.64|64.24|66.97|64.57|66.54|64.14|0
1722345600000|2024-07-30 13:20:00|66.67|64.27|66.67|64.27|66.77|64.37|66.67|64.27|0
1722345900000|2024-07-30 13:25:00|66.73|64.33|66.6|64.2|66.93|64.53|66.49|64.09|0
1722346200000|2024-07-30 13:30:00|66.57|64.17|66.37|63.97|66.93|64.53|65.95|63.55|0
1722346500000|2024-07-30 13:35:00|66.27|63.87|65.85|63.45|66.31|63.91|65.78|63.38|0
1722346800000|2024-07-30 13:40:00|65.82|63.42|66.04|63.64|66.3|63.9|65.14|62.74|0
1722347100000|2024-07-30 13:45:00|66.01|63.61|66.24|63.84|66.53|64.13|66.01|63.61|0
1722347400000|2024-07-30 13:50:00|66.3|63.9|66.66|64.26|66.86|64.46|66.27|63.87|0
1722347700000|2024-07-30 13:55:00|66.69|64.29|66.54|64.14|67.12|64.72|66.4|64|0
1722348000000|2024-07-30 14:00:00|66.51|64.11|67.78|65.38|68.25|65.85|66.33|63.93|0
1722348300000|2024-07-30 14:05:00|67.85|65.45|67.18|64.78|67.85|65.45|66.62|64.22|0
1722348600000|2024-07-30 14:10:00|67.12|64.72|67.41|65.01|67.68|65.28|67.12|64.72|0
1722348900000|2024-07-30 14:15:00|67.44|65.04|67.74|65.34|68.17|65.77|66.92|64.52|0
1722349200000|2024-07-30 14:20:00|67.67|65.27|67.97|65.57|68.47|66.07|67.57|65.17|0
1722349500000|2024-07-30 14:25:00|67.94|65.54|68.27|65.87|68.41|66.01|67.74|65.34|0
1722349800000|2024-07-30 14:30:00|68.41|66.01|69.14|66.74|70|67.6|67.73|65.33|0
1722350100000|2024-07-30 14:35:00|69.11|66.71|69.24|66.84|70.06|67.66|69.04|66.64|0
1722350400000|2024-07-30 14:40:00|69.28|66.88|69.38|66.98|69.86|67.46|69.14|66.74|0
1722350700000|2024-07-30 14:45:00|69.34|66.94|69.34|66.94|69.48|67.08|68.77|66.37|0
1722351000000|2024-07-30 14:50:00|69.28|66.88|69.44|67.04|69.68|67.28|68.8|66.4|0
1722351300000|2024-07-30 14:55:00|69.38|66.98|70.16|67.76|70.33|67.93|69.14|66.74|0
1722351600000|2024-07-30 15:00:00|70.19|67.79|72.99|70.59|73.06|70.66|69.95|67.55|0
1722351900000|2024-07-30 15:05:00|72.92|70.52|73.3|70.9|74.02|71.62|72.92|70.52|0
1722352200000|2024-07-30 15:10:00|73.52|71.12|73.14|70.74|73.7|71.3|72.28|69.88|0
1722352500000|2024-07-30 15:15:00|73.16|70.76|72.35|69.95|73.37|70.97|72.31|69.91|0
1722352800000|2024-07-30 15:20:00|72.31|69.91|72.17|69.77|72.84|70.44|72.1|69.7|0
1722353100000|2024-07-30 15:25:00|72.2|69.8|72.77|70.37|72.77|70.37|72.03|69.63|0
1722353400000|2024-07-30 15:30:00|72.73|70.33|73.12|70.72|73.26|70.86|72.34|69.94|0
1722353700000|2024-07-30 15:35:00|73.15|70.75|74.19|71.79|74.22|71.82|72.77|70.37|0
1722354000000|2024-07-30 15:40:00|74.15|71.75|74.66|72.26|74.91|72.51|74.06|71.66|0
1722354300000|2024-07-30 15:45:00|74.62|72.22|74.65|72.25|74.91|72.51|74.19|71.79|0
1722354600000|2024-07-30 15:50:00|74.69|72.29|74.8|72.4|75.05|72.65|74.49|72.09|0
1722354900000|2024-07-30 15:55:00|74.76|72.36|75.05|72.65|75.16|72.76|74.54|72.14|0
1722355200000|2024-07-30 16:00:00|74.94|72.54|75.19|72.79|75.45|73.05|74.36|71.96|0
1722355500000|2024-07-30 16:05:00|75.16|72.76|74.22|71.82|75.38|72.98|74|71.6|0
1722355800000|2024-07-30 16:10:00|74.14|71.74|74.5|72.1|74.79|72.39|74.04|71.64|0
1722356100000|2024-07-30 16:15:00|74.61|72.21|74.61|72.21|75.08|72.68|74.43|72.03|0
1722356400000|2024-07-30 16:20:00|74.59|72.19|75.59|73.19|75.66|73.26|74.5|72.1|0
1722356700000|2024-07-30 16:25:00|75.55|73.15|74.57|72.17|75.55|73.15|74.57|72.17|0
1722357000000|2024-07-30 16:30:00|74.61|72.21|75.15|72.75|75.29|72.89|74.61|72.21|0
1722357300000|2024-07-30 16:35:00|75.13|72.73|74.35|71.95|75.44|73.04|74.13|71.73|0
1722357600000|2024-07-30 16:40:00|74.31|71.91|74.66|72.26|74.75|72.35|74.13|71.73|0
1722357900000|2024-07-30 16:45:00|74.64|72.24|75.29|72.89|75.29|72.89|74.55|72.15|0
1722358200000|2024-07-30 16:50:00|75.33|72.93|76.72|74.32|76.83|74.43|74.93|72.53|0
1722358500000|2024-07-30 16:55:00|76.65|74.25|78.02|75.62|78.5|76.1|76.42|74.02|0
1722358800000|2024-07-30 17:00:00|78.05|75.65|77.57|75.17|78.5|76.1|77.38|74.98|0
1722359100000|2024-07-30 17:05:00|77.6|75.2|76.64|74.24|77.83|75.43|76.64|74.24|0
1722359400000|2024-07-30 17:10:00|76.71|74.31|75.32|72.92|77.01|74.61|73.94|71.54|0
1722359700000|2024-07-30 17:15:00|75.29|72.89|76.86|74.46|77.45|75.05|75.22|72.82|0
1722360000000|2024-07-30 17:20:00|76.82|74.42|76.56|74.16|76.97|74.57|76.2|73.8|0
1722360300000|2024-07-30 17:25:00|76.54|74.14|76.38|73.98|77.3|74.9|76.34|73.94|0
1722360600000|2024-07-30 17:30:00|76.45|74.05|76.19|73.79|76.82|74.42|76.15|73.75|0
1722360900000|2024-07-30 17:35:00|76.26|73.86|75.3|72.9|76.45|74.05|75.06|72.66|0
1722361200000|2024-07-30 17:40:00|75.32|72.92|75.17|72.77|75.86|73.46|75.13|72.73|0
1722361500000|2024-07-30 17:45:00|75.21|72.81|74.95|72.55|75.68|73.28|74.95|72.55|0
1722361800000|2024-07-30 17:50:00|74.99|72.59|75.42|73.02|75.6|73.2|74.92|72.52|0
1722362100000|2024-07-30 17:55:00|75.35|72.95|75.13|72.73|75.53|73.13|75.06|72.66|0
1722362400000|2024-07-30 18:00:00|75.17|72.77|74.8|72.4|75.56|73.16|74.78|72.38|0
1722362700000|2024-07-30 18:05:00|74.76|72.36|74.26|71.86|74.76|72.36|74.15|71.75|0
1722363000000|2024-07-30 18:10:00|74.22|71.82|73.94|71.54|74.3|71.9|73.72|71.32|0
1722363300000|2024-07-30 18:15:00|73.9|71.5|73.45|71.05|75.63|73.23|73.05|70.65|0
1722363600000|2024-07-30 18:20:00|73.51|71.11|73.43|71.03|73.97|71.57|73.05|70.65|0
1722363900000|2024-07-30 18:25:00|73.54|71.14|74.07|71.67|74.54|72.14|73.47|71.07|0
1722364200000|2024-07-30 18:30:00|74|71.6|74.32|71.92|74.46|72.06|73.89|71.49|0
1722364500000|2024-07-30 18:35:00|74.28|71.88|73.82|71.42|74.39|71.99|73.64|71.24|0
1722364800000|2024-07-30 18:40:00|73.89|71.49|74.03|71.63|74.18|71.78|73.68|71.28|0
1722365100000|2024-07-30 18:45:00|73.98|71.58|75.14|72.74|75.36|72.96|73.98|71.58|0
1722365400000|2024-07-30 18:50:00|75.11|72.71|74.85|72.45|75.18|72.78|74.57|72.17|0
1722365700000|2024-07-30 18:55:00|74.82|72.42|74.78|72.38|75.39|72.99|74.74|72.34|0
1722366000000|2024-07-30 19:00:00|74.85|72.45|75.21|72.81|75.68|73.28|74.78|72.38|0
1722366300000|2024-07-30 19:05:00|75.25|72.85|75.17|72.77|75.25|72.85|74.71|72.31|0
1722366600000|2024-07-30 19:10:00|75.1|72.7|75.32|72.92|75.5|73.1|74.78|72.38|0
1722366900000|2024-07-30 19:15:00|75.35|72.95|74.52|72.12|75.35|72.95|74.45|72.05|0
1722367200000|2024-07-30 19:20:00|74.45|72.05|74.27|71.87|74.74|72.34|74.16|71.76|0
1722367500000|2024-07-30 19:25:00|74.34|71.94|74.34|71.94|74.7|72.3|73.98|71.58|0
1722367800000|2024-07-30 19:30:00|74.38|71.98|74.41|72.01|74.81|72.41|74.3|71.9|0
1722368100000|2024-07-30 19:35:00|74.45|72.05|74.66|72.26|74.88|72.48|74.16|71.76|0
1722368400000|2024-07-30 19:40:00|74.7|72.3|73.76|71.36|74.91|72.51|73.76|71.36|0
1722368700000|2024-07-30 19:45:00|73.91|71.51|71.79|69.39|74.05|71.65|71.48|69.08|0
1722369000000|2024-07-30 19:50:00|71.72|69.32|71.98|69.58|72.29|69.89|71.01|68.61|0
1722369300000|2024-07-30 19:55:00|72.05|69.65|73.42|71.02|73.6|71.2|71.32|68.92|0
1722369600000|2024-07-30 20:00:00|73.53|71.13|77.77|75.37|78.07|75.67|72.82|70.42|0
1722369900000|2024-07-30 20:05:00|77.75|75.35|78|75.6|79.12|76.72|76.16|73.76|0
1722370200000|2024-07-30 20:10:00|77.95|75.55|78|75.6|78.42|76.02|77.76|75.36|0
1722370500000|2024-07-30 20:15:00|78.02|75.62|76.88|74.48|78.21|75.81|76.88|74.48|0
1722370800000|2024-07-30 20:20:00|76.81|74.41|77.55|75.15|77.89|75.49|76.61|74.21|0
1722371100000|2024-07-30 20:25:00|77.62|75.22|77.07|74.67|77.81|75.41|76.99|74.59|0
1722371400000|2024-07-30 20:30:00|77.18|74.78|77.1|74.7|77.47|75.07|76.7|74.3|0
1722371700000|2024-07-30 20:35:00|77.06|74.66|76.07|73.67|77.14|74.74|76.07|73.67|0
1722372000000|2024-07-30 20:40:00|76.09|73.69|76.29|73.89|76.47|74.07|75.85|73.45|0
1722372300000|2024-07-30 20:45:00|76.21|73.81|75.85|73.45|76.25|73.85|75.77|73.37|0
1722372600000|2024-07-30 20:50:00|75.88|73.48|76.91|74.51|76.91|74.51|75.88|73.48|0
1722372900000|2024-07-30 20:55:00|76.95|74.55|76.74|74.34|77.28|74.88|76.34|73.94|0
1722373200000|2024-07-30 21:00:00|76.58|74.18|76.38|73.98|76.6|74.2|76.3|73.9|0
1722373500000|2024-07-30 21:05:00|76.47|74.07|76.56|74.16|76.69|74.29|76.16|73.76|0
1722373800000|2024-07-30 21:10:00|76.59|74.19|76.5|74.1|76.74|74.34|76.46|74.06|0
1722374100000|2024-07-30 21:15:00|76.52|74.12|76.72|74.32|76.72|74.32|76.48|74.08|0
1722374400000|2024-07-30 21:20:00|76.71|74.31|76.7|74.3|76.71|74.31|76.48|74.08|0
1722374700000|2024-07-30 21:25:00|76.48|74.08|76.44|74.04|76.51|74.11|76.44|74.04|0
1722375000000|2024-07-30 21:30:00|76.62|74.22|76.55|74.15|76.64|74.24|76.4|74|0
1722375300000|2024-07-30 21:35:00|76.42|74.02|76.26|73.86|76.51|74.11|76.26|73.86|0
1722375600000|2024-07-30 21:40:00|76.21|73.81|76.08|73.68|76.43|74.03|76.08|73.68|0
1722375900000|2024-07-30 21:45:00|76.09|73.69|75.95|73.55|76.11|73.71|75.95|73.55|0
1722376200000|2024-07-30 21:50:00|75.94|73.54|75.98|73.58|75.98|73.58|75.84|73.44|0
1722376500000|2024-07-30 21:55:00|75.95|73.55|76.43|74.03|76.68|74.28|75.9|73.5|0
1722376800000|2024-07-30 22:00:00|76.54|74.14|74.54|72.14|76.71|74.31|74.45|72.05|0
1722377100000|2024-07-30 22:05:00|74.39|71.99|73.8|71.4|74.77|72.37|73.5|71.1|0
1722377400000|2024-07-30 22:10:00|73.79|71.39|74.09|71.69|74.54|72.14|73.59|71.19|0
1722377700000|2024-07-30 22:15:00|74.1|71.7|73.87|71.47|74.12|71.72|73.59|71.19|0
1722378000000|2024-07-30 22:20:00|73.85|71.45|74.24|71.84|74.48|72.08|73.73|71.33|0
1722378300000|2024-07-30 22:25:00|74.28|71.88|74.62|72.22|74.62|72.22|73.9|71.5|0
1722378600000|2024-07-30 22:30:00|74.6|72.2|74.39|71.99|74.6|72.2|74.1|71.7|0
1722378900000|2024-07-30 22:35:00|74.4|72|74.29|71.89|74.55|72.15|74.17|71.77|0
1722379200000|2024-07-30 22:40:00|74.26|71.86|74.36|71.96|74.42|72.02|73.94|71.54|0
1722379500000|2024-07-30 22:45:00|74.29|71.89|74.42|72.02|74.65|72.25|74.29|71.89|0
1722379800000|2024-07-30 22:50:00|74.43|72.03|74.4|72|74.58|72.18|74.4|72|0
1722380100000|2024-07-30 22:55:00|74.36|71.96|74.5|72.1|74.56|72.16|74.32|71.92|0
1722380400000|2024-07-30 23:00:00|74.39|71.99|74.57|72.17|74.61|72.21|74.29|71.89|0
1722380700000|2024-07-30 23:05:00|74.56|72.16|74.37|71.97|74.61|72.21|74.36|71.96|0
1722381000000|2024-07-30 23:10:00|74.39|71.99|73.85|71.45|74.43|72.03|73.85|71.45|0
1722381300000|2024-07-30 23:15:00|73.89|71.49|73.21|70.81|73.91|71.51|73.11|70.71|0
1722381600000|2024-07-30 23:20:00|73.23|70.83|73.28|70.88|73.42|71.02|73.16|70.76|0
1722381900000|2024-07-30 23:25:00|73.26|70.86|73.23|70.83|73.35|70.95|73.17|70.77|0
1722382200000|2024-07-30 23:30:00|73.21|70.81|73.1|70.7|73.21|70.81|73|70.6|0
1722382500000|2024-07-30 23:35:00|73.14|70.74|73.17|70.77|73.21|70.81|73.03|70.63|0
1722382800000|2024-07-30 23:40:00|73.19|70.79|72.99|70.59|73.21|70.81|72.99|70.59|0
1722383100000|2024-07-30 23:45:00|73.03|70.63|72.64|70.24|73.28|70.88|72.57|70.17|0
1722383400000|2024-07-30 23:50:00|72.67|70.27|72.57|70.17|72.67|70.27|72.43|70.03|0
1722383700000|2024-07-30 23:55:00|72.62|70.22|72.62|70.22|72.65|70.25|72.5|70.1|0
1722384000000|2024-07-31 00:00:00|72.64|70.24|72.6|70.2|72.71|70.31|72.39|69.99|0
1722384300000|2024-07-31 00:05:00|72.56|70.16|72.81|70.41|72.92|70.52|72.51|70.11|0
1722384600000|2024-07-31 00:10:00|72.84|70.44|73.04|70.64|73.05|70.65|72.77|70.37|0
1722384900000|2024-07-31 00:15:00|73.02|70.62|72.88|70.48|73.02|70.62|72.77|70.37|0
1722385200000|2024-07-31 00:20:00|72.84|70.44|73.12|70.72|73.26|70.86|72.84|70.44|0
1722385500000|2024-07-31 00:25:00|73.09|70.69|72.84|70.44|73.09|70.69|72.77|70.37|0
1722385800000|2024-07-31 00:30:00|72.89|70.49|72.86|70.46|74.47|72.07|72.59|70.19|0
1722386100000|2024-07-31 00:35:00|72.83|70.43|72.4|70|72.86|70.46|72.37|69.97|0
1722386400000|2024-07-31 00:40:00|72.39|69.99|72.26|69.86|72.44|70.04|72.26|69.86|0
1722386700000|2024-07-31 00:45:00|72.28|69.88|72.17|69.77|72.49|70.09|72.12|69.72|0
1722387000000|2024-07-31 00:50:00|72.15|69.75|72.15|69.75|72.22|69.82|72.05|69.65|0
1722387300000|2024-07-31 00:55:00|72.12|69.72|72.12|69.72|72.19|69.79|72.01|69.61|0
1722387600000|2024-07-31 01:00:00|72.08|69.68|71.87|69.47|72.12|69.72|71.84|69.44|0
1722387900000|2024-07-31 01:05:00|71.91|69.51|72.25|69.85|72.25|69.85|71.87|69.47|0
1722388200000|2024-07-31 01:10:00|72.2|69.8|72.22|69.82|72.29|69.89|72.11|69.71|0
1722388500000|2024-07-31 01:15:00|72.2|69.8|72.46|70.06|72.46|70.06|72.18|69.78|0
1722388800000|2024-07-31 01:20:00|72.5|70.1|72.44|70.04|72.56|70.16|72.32|69.92|0
1722389100000|2024-07-31 01:25:00|72.42|70.02|72.32|69.92|72.53|70.13|72.2|69.8|0
1722389400000|2024-07-31 01:30:00|72.28|69.88|72.6|70.2|72.67|70.27|72.21|69.81|0
1722389700000|2024-07-31 01:35:00|72.56|70.16|72.17|69.77|72.6|70.2|72.17|69.77|0
1722390000000|2024-07-31 01:40:00|72.21|69.81|72.38|69.98|72.7|70.3|72.17|69.77|0
1722390300000|2024-07-31 01:45:00|72.35|69.95|72.14|69.74|72.56|70.16|72.07|69.67|0
1722390600000|2024-07-31 01:50:00|72.1|69.7|72.27|69.87|72.27|69.87|72.03|69.63|0
1722390900000|2024-07-31 01:55:00|72.31|69.91|72.13|69.73|72.31|69.91|72.1|69.7|0
1722391200000|2024-07-31 02:00:00|72.17|69.77|72.06|69.66|72.27|69.87|72.06|69.66|0
1722391500000|2024-07-31 02:05:00|72.05|69.65|71.92|69.52|72.17|69.77|71.78|69.38|0
1722391800000|2024-07-31 02:10:00|71.99|69.59|71.75|69.35|71.99|69.59|71.68|69.28|0
1722392100000|2024-07-31 02:15:00|71.76|69.36|71.47|69.07|71.78|69.38|71.47|69.07|0
1722392400000|2024-07-31 02:20:00|71.5|69.1|71.36|68.96|71.57|69.17|71.33|68.93|0
1722392700000|2024-07-31 02:25:00|71.33|68.93|71.12|68.72|71.33|68.93|71.05|68.65|0
1722393000000|2024-07-31 02:30:00|71.08|68.68|71.12|68.72|71.22|68.82|71.08|68.68|0
1722393300000|2024-07-31 02:35:00|71.19|68.79|71.05|68.65|71.29|68.89|71.05|68.65|0
1722393600000|2024-07-31 02:40:00|71.01|68.61|71.25|68.85|71.29|68.89|71.01|68.61|0
1722393900000|2024-07-31 02:45:00|71.24|68.84|71.22|68.82|71.25|68.85|71.15|68.75|0
1722394200000|2024-07-31 02:50:00|71.25|68.85|71.08|68.68|71.32|68.92|71.08|68.68|0
1722394500000|2024-07-31 02:55:00|71.13|68.73|71.11|68.71|71.21|68.81|71.04|68.64|0
1722394800000|2024-07-31 03:00:00|71.09|68.69|71.19|68.79|71.28|68.88|71.01|68.61|0
1722395100000|2024-07-31 03:05:00|71.21|68.81|71.31|68.91|71.35|68.95|71.18|68.78|0
1722395400000|2024-07-31 03:10:00|71.33|68.93|71.28|68.88|71.33|68.93|71.14|68.74|0
1722395700000|2024-07-31 03:15:00|71.24|68.84|71.17|68.77|71.28|68.88|71.14|68.74|0
1722396000000|2024-07-31 03:20:00|71.19|68.79|71.24|68.84|71.27|68.87|71.17|68.77|0
1722396300000|2024-07-31 03:25:00|71.26|68.86|71.24|68.84|71.34|68.94|71.22|68.82|0
1722396600000|2024-07-31 03:30:00|71.22|68.82|71.13|68.73|71.31|68.91|71.13|68.73|0
1722396900000|2024-07-31 03:35:00|71.15|68.75|71.12|68.72|71.17|68.77|71.06|68.66|0
1722397200000|2024-07-31 03:40:00|71.13|68.73|71.06|68.66|71.17|68.77|71.03|68.63|0
1722397500000|2024-07-31 03:45:00|71.04|68.64|71.09|68.69|71.18|68.78|71.04|68.64|0
1722397800000|2024-07-31 03:50:00|71.11|68.71|71.16|68.76|71.16|68.76|71.06|68.66|0
1722398100000|2024-07-31 03:55:00|71.15|68.75|70.34|67.94|71.3|68.9|70.34|67.94|0
1722398400000|2024-07-31 04:00:00|70.37|67.97|70.95|68.55|71.12|68.72|70.13|67.73|0
1722398700000|2024-07-31 04:05:00|70.99|68.59|70.95|68.55|71.16|68.76|70.88|68.48|0
1722399000000|2024-07-31 04:10:00|70.85|68.45|71.05|68.65|71.16|68.76|70.85|68.45|0
1722399300000|2024-07-31 04:15:00|71.04|68.64|71.02|68.62|71.17|68.77|70.85|68.45|0
1722399600000|2024-07-31 04:20:00|71|68.6|71.14|68.74|71.15|68.75|70.88|68.48|0
1722399900000|2024-07-31 04:25:00|71.12|68.72|71.12|68.72|71.26|68.86|71.08|68.68|0
1722400200000|2024-07-31 04:30:00|71.1|68.7|71.05|68.65|71.19|68.79|71.05|68.65|0
1722400500000|2024-07-31 04:35:00|71.01|68.61|70.99|68.59|71.11|68.71|70.99|68.59|0
1722400800000|2024-07-31 04:40:00|70.98|68.58|70.77|68.37|71.04|68.64|70.67|68.27|0
1722401100000|2024-07-31 04:45:00|70.8|68.4|70.68|68.28|70.8|68.4|70.63|68.23|0
1722401400000|2024-07-31 04:50:00|70.7|68.3|70.73|68.33|70.87|68.47|70.65|68.25|0
1722401700000|2024-07-31 04:55:00|70.7|68.3|70.83|68.43|71.04|68.64|70.7|68.3|0
1722402000000|2024-07-31 05:00:00|70.8|68.4|70.9|68.5|70.97|68.57|70.8|68.4|0
1722402300000|2024-07-31 05:05:00|70.92|68.52|70.93|68.53|71.04|68.64|70.86|68.46|0
1722402600000|2024-07-31 05:10:00|70.9|68.5|70.83|68.43|70.93|68.53|70.79|68.39|0
1722402900000|2024-07-31 05:15:00|70.86|68.46|70.72|68.32|70.97|68.57|70.72|68.32|0
1722403200000|2024-07-31 05:20:00|70.69|68.29|70.72|68.32|70.79|68.39|70.48|68.08|0
1722403500000|2024-07-31 05:25:00|70.76|68.36|70.55|68.15|70.86|68.46|70.5|68.1|0
1722403800000|2024-07-31 05:30:00|70.51|68.11|70.24|67.84|70.51|68.11|70.24|67.84|0
1722404100000|2024-07-31 05:35:00|70.22|67.82|69.8|67.4|70.24|67.84|69.63|67.23|0
1722404400000|2024-07-31 05:40:00|69.83|67.43|68.75|66.35|69.83|67.43|68.68|66.28|0
1722404700000|2024-07-31 05:45:00|68.78|66.38|68.42|66.02|68.82|66.42|68.28|65.88|0
1722405000000|2024-07-31 05:50:00|68.38|65.98|68.2|65.8|68.48|66.08|68.12|65.72|0
1722405300000|2024-07-31 05:55:00|68.25|65.85|68.35|65.95|68.38|65.98|68.08|65.68|0
1722405600000|2024-07-31 06:00:00|68.31|65.91|68.61|66.21|68.81|66.41|68.25|65.85|0
1722405900000|2024-07-31 06:05:00|68.64|66.24|68.94|66.54|69.01|66.61|68.58|66.18|0
1722406200000|2024-07-31 06:10:00|68.91|66.51|68.21|65.81|68.91|66.51|68.14|65.74|0
1722406500000|2024-07-31 06:15:00|68.18|65.78|67.88|65.48|68.28|65.88|67.81|65.41|0
1722406800000|2024-07-31 06:20:00|67.91|65.51|67.87|65.47|68.01|65.61|67.78|65.38|0
1722407100000|2024-07-31 06:25:00|67.84|65.44|68.04|65.64|68.11|65.71|67.81|65.41|0
1722407400000|2024-07-31 06:30:00|68.01|65.61|67.44|65.04|68.01|65.61|67.38|64.98|0
1722407700000|2024-07-31 06:35:00|67.41|65.01|67.57|65.17|67.74|65.34|67.41|65.01|0
1722408000000|2024-07-31 06:40:00|67.54|65.14|67.67|65.27|67.94|65.54|67.47|65.07|0
1722408300000|2024-07-31 06:45:00|67.7|65.3|67.57|65.17|67.7|65.3|67.5|65.1|0
1722408600000|2024-07-31 06:50:00|67.6|65.2|67.67|65.27|67.73|65.33|67.59|65.19|0
1722408900000|2024-07-31 06:55:00|67.65|65.25|67.7|65.3|67.9|65.5|67.63|65.23|0
1722409200000|2024-07-31 07:00:00|67.67|65.27|67.07|64.67|67.93|65.53|66.7|64.3|0
1722409500000|2024-07-31 07:05:00|67.05|64.65|67.1|64.7|67.46|65.06|67.05|64.65|0
1722409800000|2024-07-31 07:10:00|67.08|64.68|66.8|64.4|67.19|64.79|66.8|64.4|0
1722410100000|2024-07-31 07:15:00|66.83|64.43|66.67|64.27|67.06|64.66|66.67|64.27|0
1722410400000|2024-07-31 07:20:00|66.7|64.3|66.81|64.41|66.86|64.46|66.37|63.97|0
1722410700000|2024-07-31 07:25:00|66.8|64.4|66.8|64.4|66.86|64.46|66.53|64.13|0
1722411000000|2024-07-31 07:30:00|66.76|64.36|66.96|64.56|67.02|64.62|66.6|64.2|0
1722411300000|2024-07-31 07:35:00|66.89|64.49|66.6|64.2|66.92|64.52|66.56|64.16|0
1722411600000|2024-07-31 07:40:00|66.58|64.18|66.58|64.18|66.73|64.33|66.53|64.13|0
1722411900000|2024-07-31 07:45:00|66.56|64.16|66.33|63.93|66.66|64.26|66.3|63.9|0
1722412200000|2024-07-31 07:50:00|66.27|63.87|66.23|63.83|66.3|63.9|66.1|63.7|0
1722412500000|2024-07-31 07:55:00|66.27|63.87|66.07|63.67|66.33|63.93|66.04|63.64|0
1722412800000|2024-07-31 08:00:00|66.1|63.7|66.33|63.93|66.33|63.93|66.04|63.64|0
1722413100000|2024-07-31 08:05:00|66.29|63.89|66.95|64.55|66.98|64.58|66.26|63.86|0
1722413400000|2024-07-31 08:10:00|66.98|64.58|66.98|64.58|66.98|64.58|66.65|64.25|0
1722413700000|2024-07-31 08:15:00|66.95|64.55|66.65|64.25|66.98|64.58|66.63|64.23|0
1722414000000|2024-07-31 08:20:00|66.58|64.18|66.13|63.73|66.58|64.18|66.13|63.73|0
1722414300000|2024-07-31 08:25:00|66.11|63.71|66.06|63.66|66.19|63.79|66|63.6|0
1722414600000|2024-07-31 08:30:00|66.03|63.63|65.51|63.11|66.03|63.63|65.48|63.08|0
1722414900000|2024-07-31 08:35:00|65.53|63.13|65.31|62.91|65.54|63.14|65.22|62.82|0
1722415200000|2024-07-31 08:40:00|65.35|62.95|65.51|63.11|65.68|63.28|65.22|62.82|0
1722415500000|2024-07-31 08:45:00|65.49|63.09|65.57|63.17|65.6|63.2|65.41|63.01|0
1722415800000|2024-07-31 08:50:00|65.63|63.23|65.79|63.39|65.79|63.39|65.5|63.1|0
1722416100000|2024-07-31 08:55:00|65.76|63.36|65.84|63.44|65.99|63.59|65.7|63.3|0
1722416400000|2024-07-31 09:00:00|65.82|63.42|66.18|63.78|66.18|63.78|65.76|63.36|0
1722416700000|2024-07-31 09:05:00|66.16|63.76|66.02|63.62|66.16|63.76|65.95|63.55|0
1722417000000|2024-07-31 09:10:00|66.03|63.63|66.01|63.61|66.18|63.78|65.87|63.47|0
1722417300000|2024-07-31 09:15:00|66.03|63.63|65.98|63.58|66.18|63.78|65.88|63.48|0
1722417600000|2024-07-31 09:20:00|65.95|63.55|66.01|63.61|66.11|63.71|65.8|63.4|0
1722417900000|2024-07-31 09:25:00|66|63.6|66.14|63.74|66.24|63.84|65.91|63.51|0
1722418200000|2024-07-31 09:30:00|66.17|63.77|65.54|63.14|66.17|63.77|65.54|63.14|0
1722418500000|2024-07-31 09:35:00|65.56|63.16|65.62|63.22|65.68|63.28|65.52|63.12|0
1722418800000|2024-07-31 09:40:00|65.59|63.19|65.78|63.38|65.81|63.41|65.59|63.19|0
1722419100000|2024-07-31 09:45:00|65.8|63.4|66.3|63.9|66.3|63.9|65.71|63.31|0
1722419400000|2024-07-31 09:50:00|66.28|63.88|65.91|63.51|66.28|63.88|65.91|63.51|0
1722419700000|2024-07-31 09:55:00|65.87|63.47|65.94|63.54|66.1|63.7|65.87|63.47|0
1722420000000|2024-07-31 10:00:00|65.99|63.59|65.61|63.21|66.08|63.68|65.61|63.21|0
1722420300000|2024-07-31 10:05:00|65.55|63.15|65.58|63.18|65.68|63.28|65.48|63.08|0
1722420600000|2024-07-31 10:10:00|65.55|63.15|65.58|63.18|65.67|63.27|65.48|63.08|0
1722420900000|2024-07-31 10:15:00|65.59|63.19|65.7|63.3|65.74|63.34|65.54|63.14|0
1722421200000|2024-07-31 10:20:00|65.72|63.32|65.54|63.14|65.74|63.34|65.48|63.08|0
1722421500000|2024-07-31 10:25:00|65.56|63.16|65.57|63.17|65.77|63.37|65.54|63.14|0
1722421800000|2024-07-31 10:30:00|65.56|63.16|65.6|63.2|65.7|63.3|65.54|63.14|0
1722422100000|2024-07-31 10:35:00|65.57|63.17|65.57|63.17|65.63|63.23|65.47|63.07|0
1722422400000|2024-07-31 10:40:00|65.54|63.14|65.5|63.1|65.57|63.17|65.47|63.07|0
1722422700000|2024-07-31 10:45:00|65.54|63.14|65.5|63.1|65.66|63.26|65.47|63.07|0
1722423000000|2024-07-31 10:50:00|65.53|63.13|65.47|63.07|65.63|63.23|65.47|63.07|0
1722423300000|2024-07-31 10:55:00|65.5|63.1|65.27|62.87|65.5|63.1|65.21|62.81|0
1722423600000|2024-07-31 11:00:00|65.34|62.94|65.79|63.39|65.82|63.42|65.34|62.94|0
1722423900000|2024-07-31 11:05:00|65.82|63.42|65.75|63.35|65.82|63.42|65.56|63.16|0
1722424200000|2024-07-31 11:10:00|65.72|63.32|66.06|63.66|72.53|70.13|65.64|63.24|0
1722424500000|2024-07-31 11:15:00|66.03|63.63|65.93|63.53|66.06|63.66|65.84|63.44|0
1722424800000|2024-07-31 11:20:00|65.95|63.55|65.77|63.37|66.03|63.63|65.74|63.34|0
1722425100000|2024-07-31 11:25:00|65.8|63.4|65.9|63.5|65.93|63.53|65.8|63.4|0
1722425400000|2024-07-31 11:30:00|65.88|63.48|66.09|63.69|66.11|63.71|65.88|63.48|0
1722425700000|2024-07-31 11:35:00|66.06|63.66|66.09|63.69|66.16|63.76|65.93|63.53|0
1722426000000|2024-07-31 11:40:00|66.06|63.66|65.83|63.43|66.12|63.72|65.83|63.43|0
1722426300000|2024-07-31 11:45:00|65.81|63.41|65.57|63.17|65.99|63.59|65.51|63.11|0
1722426600000|2024-07-31 11:50:00|65.54|63.14|65.54|63.14|65.6|63.2|65.38|62.98|0
1722426900000|2024-07-31 11:55:00|65.57|63.17|65.73|63.33|65.73|63.33|65.38|62.98|0
1722427200000|2024-07-31 12:00:00|65.66|63.26|65.57|63.17|65.89|63.49|65.53|63.13|0
1722427500000|2024-07-31 12:05:00|65.61|63.21|65.53|63.13|65.69|63.29|65.5|63.1|0
1722427800000|2024-07-31 12:10:00|65.52|63.12|65.45|63.05|65.6|63.2|65.4|63|0
1722428100000|2024-07-31 12:15:00|65.47|63.07|64.67|62.27|65.53|63.13|64.57|62.17|0
1722428400000|2024-07-31 12:20:00|64.65|62.25|64.76|62.36|64.79|62.39|64.6|62.2|0
1722428700000|2024-07-31 12:25:00|64.78|62.38|64.79|62.39|64.85|62.45|64.47|62.07|0
1722429000000|2024-07-31 12:30:00|64.27|61.87|64.31|61.91|64.85|62.45|64.15|61.75|0
1722429300000|2024-07-31 12:35:00|64.34|61.94|64.69|62.29|64.76|62.36|64.25|61.85|0
1722429600000|2024-07-31 12:40:00|64.66|62.26|63.8|61.4|64.66|62.26|63.74|61.34|0
1722429900000|2024-07-31 12:45:00|63.77|61.37|63.63|61.23|63.9|61.5|63.52|61.12|0
1722430200000|2024-07-31 12:50:00|63.68|61.28|63.68|61.28|63.74|61.34|63.47|61.07|0
1722430500000|2024-07-31 12:55:00|63.66|61.26|63.77|61.37|63.77|61.37|63.55|61.15|0
1722430800000|2024-07-31 13:00:00|63.74|61.34|63.58|61.18|63.83|61.43|63.58|61.18|0
1722431100000|2024-07-31 13:05:00|63.61|61.21|63.11|60.71|63.74|61.34|62.98|60.58|0
1722431400000|2024-07-31 13:10:00|63.14|60.74|63.14|60.74|63.2|60.8|62.98|60.58|0
1722431700000|2024-07-31 13:15:00|63.17|60.77|63.26|60.86|63.48|61.08|63.11|60.71|0
1722432000000|2024-07-31 13:20:00|63.28|60.88|63.54|61.14|63.54|61.14|63.22|60.82|0
1722432300000|2024-07-31 13:25:00|63.57|61.17|63.51|61.11|63.79|61.39|63.26|60.86|0
1722432600000|2024-07-31 13:30:00|63.29|60.89|64.77|62.37|64.77|62.37|63.23|60.83|0
1722432900000|2024-07-31 13:35:00|64.68|62.28|64.24|61.84|65.69|63.29|64.13|61.73|0
1722433200000|2024-07-31 13:40:00|64.21|61.81|65.27|62.87|65.38|62.98|63.45|61.05|0
1722433500000|2024-07-31 13:45:00|65|62.6|64.46|62.06|65.16|62.76|64.11|61.71|0
1722433800000|2024-07-31 13:50:00|64.39|61.99|63.89|61.49|64.81|62.41|63.89|61.49|0
1722434100000|2024-07-31 13:55:00|63.92|61.52|63.73|61.33|64.39|61.99|63.57|61.17|0
1722434400000|2024-07-31 14:00:00|63.67|61.27|63.38|60.98|63.92|61.52|62.89|60.49|0
1722434700000|2024-07-31 14:05:00|63.35|60.95|62.57|60.17|63.35|60.95|62.57|60.17|0
1722435000000|2024-07-31 14:10:00|62.54|60.14|62.36|59.96|62.76|60.36|62.08|59.68|0
1722435300000|2024-07-31 14:15:00|62.33|59.93|61.5|59.1|62.36|59.96|61.44|59.04|0
1722435600000|2024-07-31 14:20:00|61.53|59.13|61.62|59.22|61.96|59.56|61.41|59.01|0
1722435900000|2024-07-31 14:25:00|61.59|59.19|61.71|59.31|62.11|59.71|61.54|59.14|0
1722436200000|2024-07-31 14:30:00|61.74|59.34|61|58.6|63.11|60.71|60.94|58.54|0
1722436500000|2024-07-31 14:35:00|60.97|58.57|60.94|58.54|61.24|58.84|60.85|58.45|0
1722436800000|2024-07-31 14:40:00|60.91|58.51|61.63|59.23|61.63|59.23|60.91|58.51|0
1722437100000|2024-07-31 14:45:00|61.54|59.14|61.69|59.29|61.84|59.44|61.21|58.81|0
1722437400000|2024-07-31 14:50:00|61.72|59.32|62.73|60.33|62.85|60.45|61.72|59.32|0
1722437700000|2024-07-31 14:55:00|62.76|60.36|61.69|59.29|62.76|60.36|61.6|59.2|0
1722438000000|2024-07-31 15:00:00|61.75|59.35|61.72|59.32|61.9|59.5|61.47|59.07|0
1722438300000|2024-07-31 15:05:00|61.69|59.29|61.53|59.13|61.81|59.41|61.26|58.86|0
1722438600000|2024-07-31 15:10:00|61.5|59.1|61.29|58.89|61.74|59.34|61.29|58.89|0
1722438900000|2024-07-31 15:15:00|61.23|58.83|61.17|58.77|61.55|59.15|61.14|58.74|0
1722439200000|2024-07-31 15:20:00|61.15|58.75|61.22|58.82|61.59|59.19|61.1|58.7|0
1722439500000|2024-07-31 15:25:00|61.19|58.79|61.01|58.61|61.28|58.88|60.89|58.49|0
1722439800000|2024-07-31 15:30:00|60.98|58.58|61.35|58.95|61.54|59.14|60.59|58.19|0
1722440100000|2024-07-31 15:35:00|61.29|58.89|61.47|59.07|61.81|59.41|61.29|58.89|0
1722440400000|2024-07-31 15:40:00|61.49|59.09|61.44|59.04|61.81|59.41|61.23|58.83|0
1722440700000|2024-07-31 15:45:00|61.5|59.1|61.56|59.16|61.71|59.31|61.38|58.98|0
1722441000000|2024-07-31 15:50:00|61.59|59.19|62.2|59.8|62.32|59.92|61.59|59.19|0
1722441300000|2024-07-31 15:55:00|62.23|59.83|62.23|59.83|62.66|60.26|62.06|59.66|0
1722441600000|2024-07-31 16:00:00|62.26|59.86|62.26|59.86|62.32|59.92|61.69|59.29|0
1722441900000|2024-07-31 16:05:00|62.29|59.89|62.27|59.87|62.56|60.16|62.1|59.7|0
1722442200000|2024-07-31 16:10:00|62.25|59.85|61.89|59.49|62.41|60.01|61.86|59.46|0
1722442500000|2024-07-31 16:15:00|61.86|59.46|62.04|59.64|62.13|59.73|61.8|59.4|0
1722442800000|2024-07-31 16:20:00|62.07|59.67|62.16|59.76|62.16|59.76|61.82|59.42|0
1722443100000|2024-07-31 16:25:00|62.19|59.79|62.43|60.03|62.68|60.28|62.19|59.79|0
1722443400000|2024-07-31 16:30:00|62.49|60.09|62.25|59.85|62.68|60.28|62.13|59.73|0
1722443700000|2024-07-31 16:35:00|62.28|59.88|62.46|60.06|62.64|60.24|62.26|59.86|0
1722444000000|2024-07-31 16:40:00|62.52|60.12|62.32|59.92|62.64|60.24|62.31|59.91|0
1722444300000|2024-07-31 16:45:00|62.34|59.94|62.09|59.69|62.37|59.97|62.03|59.63|0
1722444600000|2024-07-31 16:50:00|62.14|59.74|62.58|60.18|62.66|60.26|61.94|59.54|0
1722444900000|2024-07-31 16:55:00|62.55|60.15|62.89|60.49|62.95|60.55|62.39|59.99|0
1722445200000|2024-07-31 17:00:00|62.85|60.45|62.3|59.9|63.04|60.64|62.27|59.87|0
1722445500000|2024-07-31 17:05:00|62.27|59.87|60.62|58.22|62.33|59.93|60.29|57.89|0
1722445800000|2024-07-31 17:10:00|60.74|58.34|60.87|58.47|61.5|59.1|60.31|57.91|0
1722446100000|2024-07-31 17:15:00|60.89|58.49|60.87|58.47|61.13|58.73|60.77|58.37|0
1722446400000|2024-07-31 17:20:00|60.86|58.46|61.22|58.82|61.22|58.82|60.74|58.34|0
1722446700000|2024-07-31 17:25:00|61.28|58.88|61.52|59.12|62.01|59.61|61.22|58.82|0
1722447000000|2024-07-31 17:30:00|61.58|59.18|62.9|60.5|63.06|60.66|61.58|59.18|0
1722447300000|2024-07-31 17:35:00|62.93|60.53|62.59|60.19|62.93|60.53|62.38|59.98|0
1722447600000|2024-07-31 17:40:00|62.62|60.22|61.47|59.07|63.62|61.22|61.41|59.01|0
1722447900000|2024-07-31 17:45:00|61.51|59.11|60.92|58.52|61.57|59.17|60.92|58.52|0
1722448200000|2024-07-31 17:50:00|60.96|58.56|60.03|57.63|60.96|58.56|59.96|57.56|0
1722448500000|2024-07-31 17:55:00|60.08|57.68|60.57|58.17|60.85|58.45|60.08|57.68|0
1722448800000|2024-07-31 18:00:00|60.2|57.8|60.53|58.13|61.52|59.12|60.2|57.8|0
1722449100000|2024-07-31 18:05:00|60.56|58.16|60.3|57.9|60.56|58.16|59.6|57.2|0
1722449400000|2024-07-31 18:10:00|60.25|57.85|59.86|57.46|60.36|57.96|59.74|57.34|0
1722449700000|2024-07-31 18:15:00|59.71|57.31|59.45|57.05|60.04|57.64|59.36|56.96|0
1722450000000|2024-07-31 18:20:00|59.46|57.06|59.5|57.1|59.86|57.46|59.33|56.93|0
1722450300000|2024-07-31 18:25:00|59.47|57.07|59.71|57.31|59.85|57.45|59.41|57.01|0
1722450600000|2024-07-31 18:30:00|59.65|57.25|58.79|56.39|59.68|57.28|58.18|55.78|0
1722450900000|2024-07-31 18:35:00|58.82|56.42|59.25|56.85|60.34|57.94|58.7|56.3|0
1722451200000|2024-07-31 18:40:00|59.26|56.86|57.94|55.54|59.26|56.86|57.91|55.51|0
1722451500000|2024-07-31 18:45:00|57.91|55.51|57.98|55.58|60.05|57.65|57.35|54.95|0
1722451800000|2024-07-31 18:50:00|58.04|55.64|58.36|55.96|58.56|56.16|57.78|55.38|0
1722452100000|2024-07-31 18:55:00|58.3|55.9|58.2|55.8|58.74|56.34|57.98|55.58|0
1722452400000|2024-07-31 19:00:00|58.23|55.83|59.05|56.65|59.08|56.68|57.86|55.46|0
1722452700000|2024-07-31 19:05:00|59.11|56.71|59.17|56.77|59.23|56.83|58.54|56.14|0
1722453000000|2024-07-31 19:10:00|59.11|56.71|59.01|56.61|59.44|57.04|58.28|55.88|0
1722453300000|2024-07-31 19:15:00|58.98|56.58|60.71|58.31|60.8|58.4|58.08|55.68|0
1722453600000|2024-07-31 19:20:00|60.74|58.34|61.19|58.79|61.19|58.79|59.54|57.14|0
1722453900000|2024-07-31 19:25:00|61.13|58.73|61.95|59.55|62.45|60.05|60.83|58.43|0
1722454200000|2024-07-31 19:30:00|61.98|59.58|61.16|58.76|62.42|60.02|60.89|58.49|0
1722454500000|2024-07-31 19:35:00|61.22|58.82|60.55|58.15|61.22|58.82|59.99|57.59|0
1722454800000|2024-07-31 19:40:00|60.61|58.21|59.04|56.64|60.61|58.21|58.89|56.49|0
1722455100000|2024-07-31 19:45:00|59.18|56.78|59.26|56.86|60.46|58.06|58.8|56.4|0
1722455400000|2024-07-31 19:50:00|59.5|57.1|59.89|57.49|61.21|58.81|58.58|56.18|0
1722455700000|2024-07-31 19:55:00|59.74|57.34|60.54|58.14|60.55|58.15|59.44|57.04|0
1722456000000|2024-07-31 20:00:00|60.45|58.05|59.45|57.05|60.45|58.05|58.86|56.46|0
1722456300000|2024-07-31 20:05:00|59.39|56.99|58.46|56.06|59.39|56.99|57.52|55.12|0
1722456600000|2024-07-31 20:10:00|58.55|56.15|59.27|56.87|59.46|57.06|58.46|56.06|0
1722456900000|2024-07-31 20:15:00|59.28|56.88|59.31|56.91|59.31|56.91|58.69|56.29|0
1722457200000|2024-07-31 20:20:00|59.34|56.94|59.25|56.85|59.37|56.97|58.9|56.5|0
1722457500000|2024-07-31 20:25:00|59.28|56.88|58.84|56.44|59.37|56.97|58.75|56.35|0
1722457800000|2024-07-31 20:30:00|58.81|56.41|58.6|56.2|58.81|56.41|58.28|55.88|0
1722458100000|2024-07-31 20:35:00|58.66|56.26|58.69|56.29|58.72|56.32|58.48|56.08|0
1722458400000|2024-07-31 20:40:00|58.66|56.26|58.63|56.23|58.78|56.38|58.45|56.05|0
1722458700000|2024-07-31 20:45:00|58.72|56.32|58.77|56.37|58.83|56.43|58.66|56.26|0
1722459000000|2024-07-31 20:50:00|58.8|56.4|58.86|56.46|58.86|56.46|58.69|56.29|0
1722459300000|2024-07-31 20:55:00|58.83|56.43|58.86|56.46|59.11|56.71|58.77|56.37|0
1722459600000|2024-07-31 21:00:00|58.87|56.47|58.86|56.46|58.9|56.5|58.86|56.46|0
1722459900000|2024-07-31 21:05:00|58.87|56.47|58.85|56.45|58.94|56.54|58.8|56.4|0
1722460200000|2024-07-31 21:10:00|58.83|56.43|58.82|56.42|58.83|56.43|58.74|56.34|0
1722460500000|2024-07-31 21:15:00|58.81|56.41|58.79|56.39|58.86|56.46|58.77|56.37|0
1722460800000|2024-07-31 21:20:00|58.77|56.37|58.74|56.34|58.85|56.45|58.74|56.34|0
1722461100000|2024-07-31 21:25:00|58.77|56.37|58.84|56.44|58.88|56.48|58.71|56.31|0
1722461400000|2024-07-31 21:30:00|58.82|56.42|58.86|56.46|58.86|56.46|58.82|56.42|0
1722461700000|2024-07-31 21:35:00|58.85|56.45|58.87|56.47|58.98|56.58|58.82|56.42|0
1722462000000|2024-07-31 21:40:00|58.79|56.39|58.81|56.41|58.9|56.5|58.69|56.29|0
1722462300000|2024-07-31 21:45:00|58.79|56.39|58.77|56.37|58.8|56.4|58.77|56.37|0
1722462600000|2024-07-31 21:50:00|58.75|56.35|58.62|56.22|58.77|56.37|58.54|56.14|0
1722462900000|2024-07-31 21:55:00|58.52|56.12|58.59|56.19|58.72|56.32|58.52|56.12|0
1722463200000|2024-07-31 22:00:00|58.36|55.96|57.55|55.15|58.51|56.11|57.55|55.15|0
1722463500000|2024-07-31 22:05:00|57.56|55.16|57.36|54.96|57.62|55.22|57.26|54.86|0
1722463800000|2024-07-31 22:10:00|57.38|54.98|57.48|55.08|57.7|55.3|57.38|54.98|0
1722464100000|2024-07-31 22:15:00|57.44|55.04|57.47|55.07|57.6|55.2|57.3|54.9|0
1722464400000|2024-07-31 22:20:00|57.5|55.1|57.48|55.08|57.55|55.15|57.37|54.97|0
1722464700000|2024-07-31 22:25:00|57.5|55.1|57.52|55.12|57.75|55.35|57.44|55.04|0
1722465000000|2024-07-31 22:30:00|57.55|55.15|57.67|55.27|57.75|55.35|57.55|55.15|0
1722465300000|2024-07-31 22:35:00|57.64|55.24|57.95|55.55|58.06|55.66|57.35|54.95|0
1722465600000|2024-07-31 22:40:00|57.93|55.53|57.63|55.23|57.95|55.55|57.58|55.18|0
1722465900000|2024-07-31 22:45:00|57.61|55.21|57.63|55.23|57.66|55.26|57.55|55.15|0
1722466200000|2024-07-31 22:50:00|57.62|55.22|57.37|54.97|57.63|55.23|57.14|54.74|0
1722466500000|2024-07-31 22:55:00|57.4|55|57.37|54.97|57.55|55.15|57.31|54.91|0
1722466800000|2024-07-31 23:00:00|57.31|54.91|57.34|54.94|57.34|54.94|57.23|54.83|0
1722467100000|2024-07-31 23:05:00|57.41|55.01|57.31|54.91|57.49|55.09|57.31|54.91|0
1722467400000|2024-07-31 23:10:00|57.3|54.9|56.99|54.59|57.3|54.9|56.97|54.57|0
1722467700000|2024-07-31 23:15:00|56.98|54.58|56.79|54.39|57.04|54.64|56.65|54.25|0
1722468000000|2024-07-31 23:20:00|56.78|54.38|56.96|54.56|56.96|54.56|56.76|54.36|0
1722468300000|2024-07-31 23:25:00|56.93|54.53|56.73|54.33|57.05|54.65|56.66|54.26|0
1722468600000|2024-07-31 23:30:00|56.75|54.35|56.73|54.33|56.79|54.39|56.65|54.25|0
1722468900000|2024-07-31 23:35:00|56.72|54.32|56.59|54.19|56.72|54.32|56.56|54.16|0
1722469200000|2024-07-31 23:40:00|56.6|54.2|56.63|54.23|56.7|54.3|56.59|54.19|0
1722469500000|2024-07-31 23:45:00|56.59|54.19|56.81|54.41|56.84|54.44|56.59|54.19|0
1722469800000|2024-07-31 23:50:00|56.79|54.39|56.81|54.41|56.81|54.41|56.61|54.21|0
1722470100000|2024-07-31 23:55:00|56.78|54.38|56.81|54.41|56.9|54.5|56.76|54.36|0
1722470400000|2024-08-01 00:00:00|56.78|54.38|56.53|54.13|56.95|54.55|56.36|53.96|0
1722470700000|2024-08-01 00:05:00|56.48|54.08|56.44|54.04|56.61|54.21|56.44|54.04|0
1722471000000|2024-08-01 00:10:00|56.43|54.03|56.13|53.73|56.5|54.1|56.07|53.67|0
1722471300000|2024-08-01 00:15:00|56.11|53.71|56.32|53.92|56.45|54.05|56.1|53.7|0
1722471600000|2024-08-01 00:20:00|56.29|53.89|56.1|53.7|56.35|53.95|56.04|53.64|0
1722471900000|2024-08-01 00:25:00|56.11|53.71|56.26|53.86|56.35|53.95|56.11|53.71|0
1722472200000|2024-08-01 00:30:00|56.29|53.89|56.52|54.12|56.63|54.23|56.21|53.81|0
1722472500000|2024-08-01 00:35:00|56.49|54.09|56.96|54.56|57.12|54.72|56.39|53.99|0
1722472800000|2024-08-01 00:40:00|56.97|54.57|56.57|54.17|57.11|54.71|56.51|54.11|0
1722473100000|2024-08-01 00:45:00|56.54|54.14|58.48|56.08|58.57|56.17|56.54|54.14|0
1722473400000|2024-08-01 00:50:00|58.49|56.09|59.6|57.2|59.6|57.2|58.48|56.08|0
1722473700000|2024-08-01 00:55:00|59.57|57.17|60.04|57.64|60.13|57.73|59.46|57.06|0
1722474000000|2024-08-01 01:00:00|60.07|57.67|59.81|57.41|60.16|57.76|59.63|57.23|0
1722474300000|2024-08-01 01:05:00|59.82|57.42|60.19|57.79|60.19|57.79|59.72|57.32|0
1722474600000|2024-08-01 01:10:00|60.31|57.91|59.95|57.55|60.42|58.02|59.94|57.54|0
1722474900000|2024-08-01 01:15:00|59.98|57.58|60.01|57.61|60.11|57.71|59.95|57.55|0
1722475200000|2024-08-01 01:20:00|59.98|57.58|59.65|57.25|59.98|57.58|59.65|57.25|0
1722475500000|2024-08-01 01:25:00|59.67|57.27|60.12|57.72|60.12|57.72|59.65|57.25|0
1722475800000|2024-08-01 01:30:00|60.01|57.61|59.83|57.43|60.06|57.66|59.65|57.25|0
1722476100000|2024-08-01 01:35:00|59.8|57.4|59.89|57.49|60.08|57.68|59.71|57.31|0
1722476400000|2024-08-01 01:40:00|59.88|57.48|59.9|57.5|60|57.6|59.74|57.34|0
1722476700000|2024-08-01 01:45:00|59.88|57.48|60.06|57.66|60.33|57.93|59.85|57.45|0
1722477000000|2024-08-01 01:50:00|60.09|57.69|60.06|57.66|60.24|57.84|59.97|57.57|0
1722477300000|2024-08-01 01:55:00|60.04|57.64|59.91|57.51|60.06|57.66|59.85|57.45|0
1722477600000|2024-08-01 02:00:00|59.88|57.48|60.08|57.68|60.11|57.71|59.88|57.48|0
1722477900000|2024-08-01 02:05:00|60.11|57.71|59.91|57.51|60.2|57.8|59.88|57.48|0
1722478200000|2024-08-01 02:10:00|59.94|57.54|60.08|57.68|60.23|57.83|59.91|57.51|0
1722478500000|2024-08-01 02:15:00|60.11|57.71|59.9|57.5|60.19|57.79|59.9|57.5|0
1722478800000|2024-08-01 02:20:00|59.87|57.47|59.43|57.03|59.87|57.47|59.4|57|0
1722479100000|2024-08-01 02:25:00|59.46|57.06|59.42|57.02|59.49|57.09|59.34|56.94|0
1722479400000|2024-08-01 02:30:00|59.43|57.03|59.56|57.16|59.64|57.24|59.43|57.03|0
1722479700000|2024-08-01 02:35:00|59.59|57.19|59.22|56.82|59.59|57.19|59.22|56.82|0
1722480000000|2024-08-01 02:40:00|59.24|56.84|59.12|56.72|59.37|56.97|59.08|56.68|0
1722480300000|2024-08-01 02:45:00|59.14|56.74|59.1|56.7|59.14|56.74|58.96|56.56|0
1722480600000|2024-08-01 02:50:00|59.08|56.68|59.19|56.79|59.34|56.94|59.08|56.68|0
1722480900000|2024-08-01 02:55:00|59.16|56.76|59.13|56.73|59.34|56.94|59.07|56.67|0
1722481200000|2024-08-01 03:00:00|59.15|56.75|59.16|56.76|59.31|56.91|59.13|56.73|0
1722481500000|2024-08-01 03:05:00|59.13|56.73|59.07|56.67|59.19|56.79|59.06|56.66|0
1722481800000|2024-08-01 03:10:00|59.09|56.69|59.21|56.81|59.21|56.81|59|56.6|0
1722482100000|2024-08-01 03:15:00|59.24|56.84|59.14|56.74|59.24|56.84|59.07|56.67|0
1722482400000|2024-08-01 03:20:00|59.13|56.73|59.07|56.67|59.17|56.77|59.07|56.67|0
1722482700000|2024-08-01 03:25:00|59.08|56.68|58.92|56.52|59.09|56.69|58.88|56.48|0
1722483000000|2024-08-01 03:30:00|58.89|56.49|58.89|56.49|59.06|56.66|58.88|56.48|0
1722483300000|2024-08-01 03:35:00|58.88|56.48|59.12|56.72|59.12|56.72|58.88|56.48|0
1722483600000|2024-08-01 03:40:00|59.15|56.75|59.06|56.66|59.21|56.81|59.03|56.63|0
1722483900000|2024-08-01 03:45:00|59.05|56.65|59.03|56.63|59.12|56.72|58.97|56.57|0
1722484200000|2024-08-01 03:50:00|59.02|56.62|59|56.6|59.16|56.76|58.99|56.59|0
1722484500000|2024-08-01 03:55:00|59.01|56.61|58.85|56.45|59.03|56.63|58.77|56.37|0
1722484800000|2024-08-01 04:00:00|58.84|56.44|59.03|56.63|59.03|56.63|58.8|56.4|0
1722485100000|2024-08-01 04:05:00|59|56.6|58.94|56.54|59.01|56.61|58.88|56.48|0
1722485400000|2024-08-01 04:10:00|58.95|56.55|58.97|56.57|58.98|56.58|58.91|56.51|0
1722485700000|2024-08-01 04:15:00|58.91|56.51|58.88|56.48|58.94|56.54|58.79|56.39|0
1722486000000|2024-08-01 04:20:00|58.86|56.46|58.82|56.42|58.93|56.53|58.82|56.42|0
1722486300000|2024-08-01 04:25:00|58.83|56.43|58.93|56.53|58.93|56.53|58.83|56.43|0
1722486600000|2024-08-01 04:30:00|58.96|56.56|58.99|56.59|59.02|56.62|58.9|56.5|0
1722486900000|2024-08-01 04:35:00|59.02|56.62|59.1|56.7|59.1|56.7|58.9|56.5|0
1722487200000|2024-08-01 04:40:00|59.13|56.73|59.16|56.76|59.25|56.85|59.1|56.7|0
1722487500000|2024-08-01 04:45:00|59.19|56.79|59.07|56.67|59.19|56.79|59.01|56.61|0
1722487800000|2024-08-01 04:50:00|59.09|56.69|59.13|56.73|59.22|56.82|59.04|56.64|0
1722488100000|2024-08-01 04:55:00|59.1|56.7|59.01|56.61|59.13|56.73|58.98|56.58|0
1722488400000|2024-08-01 05:00:00|58.98|56.58|59.29|56.89|59.36|56.96|58.95|56.55|0
1722488700000|2024-08-01 05:05:00|59.27|56.87|59.07|56.67|59.27|56.87|59.04|56.64|0
1722489000000|2024-08-01 05:10:00|59.08|56.68|59.04|56.64|59.15|56.75|58.92|56.52|0
1722489300000|2024-08-01 05:15:00|59.01|56.61|58.95|56.55|59.14|56.74|58.92|56.52|0
1722489600000|2024-08-01 05:20:00|58.98|56.58|59.03|56.63|59.06|56.66|58.89|56.49|0
1722489900000|2024-08-01 05:25:00|59|56.6|59|56.6|59.06|56.66|58.94|56.54|0
1722490200000|2024-08-01 05:30:00|58.97|56.57|58.88|56.48|59.09|56.69|58.88|56.48|0
1722490500000|2024-08-01 05:35:00|58.86|56.46|58.88|56.48|58.97|56.57|58.8|56.4|0
1722490800000|2024-08-01 05:40:00|58.9|56.5|58.8|56.4|58.97|56.57|58.71|56.31|0
1722491100000|2024-08-01 05:45:00|58.81|56.41|58.74|56.34|58.88|56.48|58.74|56.34|0
1722491400000|2024-08-01 05:50:00|58.76|56.36|58.65|56.25|58.79|56.39|58.65|56.25|0
1722491700000|2024-08-01 05:55:00|58.63|56.23|58.36|55.96|58.68|56.28|58.36|55.96|0
1722492000000|2024-08-01 06:00:00|58.43|56.03|59.63|57.23|59.72|57.32|58.43|56.03|0
1722492300000|2024-08-01 06:05:00|59.65|57.25|60.05|57.65|60.28|57.88|59.58|57.18|0
1722492600000|2024-08-01 06:10:00|59.99|57.59|59.9|57.5|60.22|57.82|59.87|57.47|0
1722492900000|2024-08-01 06:15:00|59.91|57.51|60|57.6|60.1|57.7|59.78|57.38|0
1722493200000|2024-08-01 06:20:00|59.98|57.58|59.92|57.52|60.13|57.73|59.92|57.52|0
1722493500000|2024-08-01 06:25:00|59.95|57.55|59.92|57.52|60|57.6|59.79|57.39|0
1722493800000|2024-08-01 06:30:00|59.83|57.43|59.77|57.37|59.83|57.43|59.54|57.14|0
1722494100000|2024-08-01 06:35:00|59.8|57.4|59.68|57.28|59.88|57.48|59.65|57.25|0
1722494400000|2024-08-01 06:40:00|59.7|57.3|59.62|57.22|59.92|57.52|59.62|57.22|0
1722494700000|2024-08-01 06:45:00|59.57|57.17|59.67|57.27|59.74|57.34|59.57|57.17|0
1722495000000|2024-08-01 06:50:00|59.68|57.28|60.06|57.66|60.09|57.69|59.68|57.28|0
1722495300000|2024-08-01 06:55:00|60.03|57.63|60.65|58.25|60.74|58.34|60.03|57.63|0
1722495600000|2024-08-01 07:00:00|60.67|58.27|60.27|57.87|60.7|58.3|60.21|57.81|0
1722495900000|2024-08-01 07:05:00|60.33|57.93|59.7|57.3|60.33|57.93|59.65|57.25|0
1722496200000|2024-08-01 07:10:00|59.76|57.36|59.79|57.39|60|57.6|59.62|57.22|0
1722496500000|2024-08-01 07:15:00|59.82|57.42|59.85|57.45|60.95|58.55|59.67|57.27|0
1722496800000|2024-08-01 07:20:00|59.79|57.39|59.82|57.42|60.06|57.66|59.76|57.36|0
1722497100000|2024-08-01 07:25:00|59.85|57.45|60.41|58.01|60.47|58.07|59.82|57.42|0
1722497400000|2024-08-01 07:30:00|60.4|58|60.59|58.19|60.77|58.37|60.35|57.95|0
1722497700000|2024-08-01 07:35:00|60.56|58.16|60.29|57.89|60.56|58.16|60.26|57.86|0
1722498000000|2024-08-01 07:40:00|60.3|57.9|60.26|57.86|60.76|58.36|60.23|57.83|0
1722498300000|2024-08-01 07:45:00|60.29|57.89|60.35|57.95|60.64|58.24|60.14|57.74|0
1722498600000|2024-08-01 07:50:00|60.32|57.92|60.97|58.57|61.06|58.66|60.14|57.74|0
1722498900000|2024-08-01 07:55:00|60.94|58.54|61.18|58.78|61.39|58.99|60.85|58.45|0
1722499200000|2024-08-01 08:00:00|61.15|58.75|61.3|58.9|61.51|59.11|61.06|58.66|0
1722499500000|2024-08-01 08:05:00|61.33|58.93|62.08|59.68|62.11|59.71|61.33|58.93|0
1722499800000|2024-08-01 08:10:00|62.06|59.66|62.75|60.35|63.06|60.66|62.05|59.65|0
1722500100000|2024-08-01 08:15:00|62.78|60.38|62.44|60.04|62.78|60.38|62.02|59.62|0
1722500400000|2024-08-01 08:20:00|62.5|60.1|62.47|60.07|62.99|60.59|62.3|59.9|0
1722500700000|2024-08-01 08:25:00|62.53|60.13|62.16|59.76|62.9|60.5|62.16|59.76|0
1722501000000|2024-08-01 08:30:00|62.24|59.84|61.95|59.55|62.62|60.22|60.97|58.57|0
1722501300000|2024-08-01 08:35:00|61.96|59.56|62.71|60.31|62.8|60.4|61.89|59.49|0
1722501600000|2024-08-01 08:40:00|62.68|60.28|62.52|60.12|63.18|60.78|62.46|60.06|0
1722501900000|2024-08-01 08:45:00|62.55|60.15|62.64|60.24|62.97|60.57|62.54|60.14|0
1722502200000|2024-08-01 08:50:00|62.67|60.27|62.67|60.27|62.79|60.39|62.34|59.94|0
1722502500000|2024-08-01 08:55:00|62.66|60.26|62.76|60.36|62.98|60.58|62.61|60.21|0
1722502800000|2024-08-01 09:00:00|62.75|60.35|62.27|59.87|62.91|60.51|62.24|59.84|0
1722503100000|2024-08-01 09:05:00|62.18|59.78|62.15|59.75|62.51|60.11|62.12|59.72|0
1722503400000|2024-08-01 09:10:00|62.12|59.72|61.59|59.19|62.19|59.79|61.57|59.17|0
1722503700000|2024-08-01 09:15:00|61.54|59.14|61.54|59.14|61.81|59.41|61.42|59.02|0
1722504000000|2024-08-01 09:20:00|61.51|59.11|61.69|59.29|61.84|59.44|61.45|59.05|0
1722504300000|2024-08-01 09:25:00|61.72|59.32|61.99|59.59|62.17|59.77|61.72|59.32|0
1722504600000|2024-08-01 09:30:00|62.02|59.62|61.66|59.26|62.05|59.65|61.48|59.08|0
1722504900000|2024-08-01 09:35:00|61.69|59.29|61.17|58.77|61.69|59.29|61.14|58.74|0
1722505200000|2024-08-01 09:40:00|61.2|58.8|61.11|58.71|61.29|58.89|61.08|58.68|0
1722505500000|2024-08-01 09:45:00|61.13|58.73|61.05|58.65|61.26|58.86|61.02|58.62|0
1722505800000|2024-08-01 09:50:00|61.08|58.68|60.81|58.41|61.08|58.68|60.81|58.41|0
1722506100000|2024-08-01 09:55:00|60.84|58.44|61.02|58.62|61.09|58.69|60.84|58.44|0
1722506400000|2024-08-01 10:00:00|61|58.6|60.9|58.5|61.08|58.68|60.71|58.31|0
1722506700000|2024-08-01 10:05:00|60.91|58.51|60.82|58.42|61.08|58.68|60.78|58.38|0
1722507000000|2024-08-01 10:10:00|60.84|58.44|61.04|58.64|61.11|58.71|60.84|58.44|0
1722507300000|2024-08-01 10:15:00|61.06|58.66|60.8|58.4|61.06|58.66|60.77|58.37|0
1722507600000|2024-08-01 10:20:00|60.83|58.43|60.89|58.49|60.92|58.52|60.77|58.37|0
1722507900000|2024-08-01 10:25:00|60.86|58.46|60.64|58.24|60.92|58.52|60.62|58.22|0
1722508200000|2024-08-01 10:30:00|60.62|58.22|60.89|58.49|60.91|58.51|60.62|58.22|0
1722508500000|2024-08-01 10:35:00|60.88|58.48|60.98|58.58|61.22|58.82|60.86|58.46|0
1722508800000|2024-08-01 10:40:00|60.95|58.55|60.83|58.43|61.22|58.82|60.77|58.37|0
1722509100000|2024-08-01 10:45:00|60.8|58.4|60.63|58.23|60.95|58.55|60.59|58.19|0
1722509400000|2024-08-01 10:50:00|60.62|58.22|60.68|58.28|60.77|58.37|60.53|58.13|0
1722509700000|2024-08-01 10:55:00|60.65|58.25|60.53|58.13|60.81|58.41|60.5|58.1|0
1722510000000|2024-08-01 11:00:00|60.56|58.16|60.35|57.95|60.73|58.33|60.29|57.89|0
1722510300000|2024-08-01 11:05:00|60.38|57.98|59.92|57.52|61.29|58.89|59.73|57.33|0
1722510600000|2024-08-01 11:10:00|59.95|57.55|59.87|57.47|60.11|57.71|59.83|57.43|0
1722510900000|2024-08-01 11:15:00|59.85|57.45|59.73|57.33|59.92|57.52|59.7|57.3|0
1722511200000|2024-08-01 11:20:00|59.7|57.3|59.84|57.44|60.02|57.62|59.64|57.24|0
1722511500000|2024-08-01 11:25:00|59.83|57.43|59.53|57.13|59.83|57.43|59.52|57.12|0
1722511800000|2024-08-01 11:30:00|59.58|57.18|59.66|57.26|59.81|57.41|59.53|57.13|0
1722512100000|2024-08-01 11:35:00|59.63|57.23|59.66|57.26|59.72|57.32|59.53|57.13|0
1722512400000|2024-08-01 11:40:00|59.68|57.28|59.57|57.17|59.69|57.29|59.41|57.01|0
1722512700000|2024-08-01 11:45:00|59.54|57.14|59.86|57.46|59.86|57.46|59.47|57.07|0
1722513000000|2024-08-01 11:50:00|59.84|57.44|59.98|57.58|60.19|57.79|59.84|57.44|0
1722513300000|2024-08-01 11:55:00|59.95|57.55|60.54|58.14|60.63|58.23|59.95|57.55|0
1722513600000|2024-08-01 12:00:00|60.42|58.02|60.16|57.76|60.72|58.32|60.16|57.76|0
1722513900000|2024-08-01 12:05:00|60.13|57.73|60.07|57.67|60.24|57.84|60.01|57.61|0
1722514200000|2024-08-01 12:10:00|60.04|57.64|60.12|57.72|60.3|57.9|60.01|57.61|0
1722514500000|2024-08-01 12:15:00|60.09|57.69|59.71|57.31|60.09|57.69|59.56|57.16|0
1722514800000|2024-08-01 12:20:00|59.68|57.28|59.24|56.84|59.77|57.37|59.24|56.84|0
1722515100000|2024-08-01 12:25:00|59.27|56.87|59.4|57|59.5|57.1|59.15|56.75|0
1722515400000|2024-08-01 12:30:00|59.43|57.03|59|56.6|59.43|57.03|58.6|56.2|0
1722515700000|2024-08-01 12:35:00|59.03|56.63|59.31|56.91|59.32|56.92|59.03|56.63|0
1722516000000|2024-08-01 12:40:00|59.32|56.92|59.64|57.24|59.79|57.39|59.24|56.84|0
1722516300000|2024-08-01 12:45:00|59.67|57.27|59.73|57.33|59.82|57.42|59.47|57.07|0
1722516600000|2024-08-01 12:50:00|59.7|57.3|59.44|57.04|59.82|57.42|59.32|56.92|0
1722516900000|2024-08-01 12:55:00|59.38|56.98|59.35|56.95|59.61|57.21|59.35|56.95|0
1722517200000|2024-08-01 13:00:00|59.38|56.98|59.35|56.95|59.52|57.12|59.17|56.77|0
1722517500000|2024-08-01 13:05:00|59.32|56.92|59.96|57.56|60.08|57.68|59.26|56.86|0
1722517800000|2024-08-01 13:10:00|59.98|57.58|60.17|57.77|60.2|57.8|59.87|57.47|0
1722518100000|2024-08-01 13:15:00|60.18|57.78|60.57|58.17|60.64|58.24|60.14|57.74|0
1722518400000|2024-08-01 13:20:00|60.46|58.06|60.91|58.51|60.94|58.54|60.4|58|0
1722518700000|2024-08-01 13:25:00|60.97|58.57|60.52|58.12|60.97|58.57|60.07|57.67|0
1722519000000|2024-08-01 13:30:00|60.25|57.85|59.34|56.94|60.61|58.21|59.28|56.88|0
1722519300000|2024-08-01 13:35:00|59.45|57.05|59.34|56.94|60.04|57.64|59.22|56.82|0
1722519600000|2024-08-01 13:40:00|59.39|56.99|58.06|55.66|59.48|57.08|57.92|55.52|0
1722519900000|2024-08-01 13:45:00|58.03|55.63|58.23|55.83|58.35|55.95|57.8|55.4|0
1722520200000|2024-08-01 13:50:00|58.29|55.89|58.74|56.34|59.33|56.93|58.29|55.89|0
1722520500000|2024-08-01 13:55:00|58.75|56.35|59.67|57.27|59.9|57.5|58.52|56.12|0
1722520800000|2024-08-01 14:00:00|59.74|57.34|60.65|58.25|60.83|58.43|59.36|56.96|0
1722521100000|2024-08-01 14:05:00|60.68|58.28|61.93|59.53|62.02|59.62|60.53|58.13|0
1722521400000|2024-08-01 14:10:00|61.72|59.32|62.05|59.65|62.11|59.71|61.18|58.78|0
1722521700000|2024-08-01 14:15:00|62.02|59.62|62.81|60.41|63.12|60.72|61.81|59.41|0
1722522000000|2024-08-01 14:20:00|62.78|60.38|63.55|61.15|64.39|61.99|62.54|60.14|0
1722522300000|2024-08-01 14:25:00|63.49|61.09|66.26|63.86|66.3|63.9|61.17|58.77|0
1722522600000|2024-08-01 14:30:00|66.39|63.99|66.36|63.96|67.55|65.15|65.98|63.58|0
1722522900000|2024-08-01 14:35:00|66.29|63.89|67.29|64.89|68|65.6|66.29|63.89|0
1722523200000|2024-08-01 14:40:00|67.25|64.85|68.03|65.63|68.22|65.82|67|64.6|0
1722523500000|2024-08-01 14:45:00|67.96|65.56|69.7|67.3|69.84|67.44|67.96|65.56|0
1722523800000|2024-08-01 14:50:00|69.64|67.24|69.03|66.63|69.64|67.24|68.39|65.99|0
1722524100000|2024-08-01 14:55:00|69.01|66.61|69.83|67.43|70.18|67.78|66.79|64.39|0
1722524400000|2024-08-01 15:00:00|69.85|67.45|71.27|68.87|71.27|68.87|69.48|67.08|0
1722524700000|2024-08-01 15:05:00|71.14|68.74|71.1|68.7|71.44|69.04|70.46|68.06|0
1722525000000|2024-08-01 15:10:00|71.14|68.74|73.62|71.22|73.67|71.27|70.73|68.33|0
1722525300000|2024-08-01 15:15:00|73.69|71.29|72.79|70.39|73.72|71.32|72.45|70.05|0
1722525600000|2024-08-01 15:20:00|72.83|70.43|72.42|70.02|73.07|70.67|71.54|69.14|0
1722525900000|2024-08-01 15:25:00|72.52|70.12|72.9|70.5|73.07|70.67|71.81|69.41|0
1722526200000|2024-08-01 15:30:00|72.83|70.43|73.17|70.77|73.42|71.02|72.25|69.85|0
1722526500000|2024-08-01 15:35:00|73.21|70.81|73.69|71.29|73.87|71.47|73.21|70.81|0
1722526800000|2024-08-01 15:40:00|73.8|71.4|76.68|74.28|76.79|74.39|65.34|62.94|0
1722527100000|2024-08-01 15:45:00|76.93|74.53|76.86|74.46|77.39|74.99|76.68|74.28|0
1722527400000|2024-08-01 15:50:00|76.89|74.49|76.28|73.88|76.96|74.56|75.82|73.42|0
1722527700000|2024-08-01 15:55:00|76.23|73.83|76.67|74.27|76.67|74.27|75.54|73.14|0
1722528000000|2024-08-01 16:00:00|76.6|74.2|75.68|73.28|76.89|74.49|75.54|73.14|0
1722528300000|2024-08-01 16:05:00|75.71|73.31|73.21|70.81|76.03|73.63|72.11|69.71|0
1722528600000|2024-08-01 16:10:00|73.18|70.78|73.18|70.78|73.91|71.51|73|70.6|0
1722528900000|2024-08-01 16:15:00|73.14|70.74|73.49|71.09|73.49|71.09|72.38|69.98|0
1722529200000|2024-08-01 16:20:00|73.38|70.98|75.53|73.13|75.53|73.13|73.17|70.77|0
1722529500000|2024-08-01 16:25:00|75.56|73.16|74.99|72.11|75.88|73.2|74.81|71.93|0
1722529800000|2024-08-01 16:30:00|75.03|72.15|75.98|73.1|75.98|73.1|75.03|72.15|0
1722530100000|2024-08-01 16:35:00|75.91|73.03|76.73|73.85|76.73|73.85|75.34|72.46|0
1722530400000|2024-08-01 16:40:00|76.76|73.88|76.93|74.05|78.95|76.07|75.43|72.55|0
1722530700000|2024-08-01 16:45:00|76.98|74.1|76.59|73.71|77.16|74.28|76.37|73.49|0
1722531000000|2024-08-01 16:50:00|76.62|73.74|76.75|73.87|77.81|74.93|76.62|73.74|0
1722531300000|2024-08-01 16:55:00|76.76|73.88|76.94|74.06|77.12|74.24|76.33|73.45|0
1722531600000|2024-08-01 17:00:00|76.98|74.1|77.08|74.2|77.54|74.66|76.73|73.85|0
1722531900000|2024-08-01 17:05:00|77.05|74.17|78.1|75.22|78.39|75.51|76.98|74.1|0
1722532200000|2024-08-01 17:10:00|78.15|75.27|78.5|75.62|78.57|75.69|77.95|75.07|0
1722532500000|2024-08-01 17:15:00|78.54|75.66|79.12|76.24|79.12|76.24|78.17|75.29|0
1722532800000|2024-08-01 17:20:00|79.08|76.2|79.54|76.66|81.13|78.25|78.44|75.56|0
1722533100000|2024-08-01 17:25:00|79.5|76.62|79.35|76.47|79.95|77.07|78.77|75.89|0
1722533400000|2024-08-01 17:30:00|79.32|76.44|79.83|76.95|79.91|77.03|79.28|76.4|0
1722533700000|2024-08-01 17:35:00|79.82|76.94|81.11|78.23|81.11|78.23|79.56|76.68|0
1722534000000|2024-08-01 17:40:00|81.14|78.26|81.45|78.33|81.94|78.82|80.99|77.88|0
1722534300000|2024-08-01 17:45:00|81.37|78.25|81.67|78.55|81.98|78.86|80.88|77.76|0
1722534600000|2024-08-01 17:50:00|81.79|78.67|82.34|79.22|83.61|80.49|80.59|77.47|0
1722534900000|2024-08-01 17:55:00|82.24|79.12|81.1|77.98|83.09|79.97|81.04|77.92|0
1722535200000|2024-08-01 18:00:00|81.15|78.03|82.23|79.11|82.76|79.64|80.67|77.55|0
1722535500000|2024-08-01 18:05:00|82.28|79.16|82.72|79.6|82.77|79.65|81.64|78.52|0
1722535800000|2024-08-01 18:10:00|82.7|79.58|83.27|80.15|83.57|80.45|82.34|79.22|0
1722536100000|2024-08-01 18:15:00|83.19|80.07|84.26|81.14|84.46|81.34|83.15|80.03|0
1722536400000|2024-08-01 18:20:00|84.22|81.1|83.8|80.68|84.22|81.1|82.96|79.84|0
1722536700000|2024-08-01 18:25:00|83.76|80.64|84.34|81.22|85.07|81.95|83.76|80.64|0
1722537000000|2024-08-01 18:30:00|84.45|81.33|84.88|81.76|85.15|82.03|84.18|81.06|0
1722537300000|2024-08-01 18:35:00|84.9|81.78|84.29|81.17|84.91|81.79|84.14|81.02|0
1722537600000|2024-08-01 18:40:00|84.28|81.16|85.03|81.91|85.13|82.01|83.56|80.44|0
1722537900000|2024-08-01 18:45:00|85.11|81.99|85.57|82.45|85.65|82.53|84.64|81.52|0
1722538200000|2024-08-01 18:50:00|85.53|82.41|85.38|82.26|85.53|82.41|84.48|81.36|0
1722538500000|2024-08-01 18:55:00|85.41|82.29|84.87|81.75|85.45|82.33|84.33|81.21|0
1722538800000|2024-08-01 19:00:00|84.83|81.71|83.93|81.53|85.1|81.98|83.81|80.9|0
1722539100000|2024-08-01 19:05:00|84|81.6|83.96|81.56|84.84|82.44|83.77|81.37|0
1722539400000|2024-08-01 19:10:00|84|81.6|83.58|81.18|84.23|81.83|82.81|80.41|0
1722539700000|2024-08-01 19:15:00|83.73|81.33|83|80.6|84.23|81.83|82.92|80.52|0
1722540000000|2024-08-01 19:20:00|82.96|80.56|82.75|80.35|83.65|81.25|82.58|80.18|0
1722540300000|2024-08-01 19:25:00|82.73|80.33|81.62|78.5|82.75|80.35|81.32|78.2|0
1722540600000|2024-08-01 19:30:00|81.03|77.91|81.22|78.1|81.22|78.1|79.98|76.86|0
1722540900000|2024-08-01 19:35:00|80.99|77.87|79.72|76.6|81.07|77.95|79.69|76.57|0
1722541200000|2024-08-01 19:40:00|79.76|76.64|81.1|77.98|81.44|78.32|79.76|76.64|0
1722541500000|2024-08-01 19:45:00|81.14|78.02|79.39|76.27|81.14|78.02|78.95|75.83|0
1722541800000|2024-08-01 19:50:00|79.02|75.9|81.29|78.17|81.62|78.5|77.97|74.85|0
1722542100000|2024-08-01 19:55:00|80.72|77.6|79.65|76.53|80.91|77.79|79.43|76.31|0
1722542400000|2024-08-01 20:00:00|79.24|76.12|81.98|78.86|82.72|79.6|79.21|76.09|0
1722542700000|2024-08-01 20:05:00|81.96|78.84|81.22|78.82|81.96|78.84|79.99|77.23|0
1722543000000|2024-08-01 20:10:00|81.15|78.75|81.37|78.97|81.71|79.31|80.88|78.48|0
1722543300000|2024-08-01 20:15:00|81.29|78.89|81.96|79.56|82.01|79.61|81.07|78.67|0
1722543600000|2024-08-01 20:20:00|81.97|79.57|83.52|81.12|83.52|81.12|81.82|79.42|0
1722543900000|2024-08-01 20:25:00|83.39|80.99|82.52|80.12|83.39|80.99|82.24|79.84|0
1722544200000|2024-08-01 20:30:00|82.94|80.54|81.74|79.34|83.23|80.83|80.39|77.99|0
1722544500000|2024-08-01 20:35:00|81.8|79.4|81.97|79.57|82.46|80.06|81.36|78.96|0
1722544800000|2024-08-01 20:40:00|81.91|79.51|82.08|79.68|82.61|80.21|81.91|79.51|0
1722545100000|2024-08-01 20:45:00|82.1|79.7|81.55|79.15|82.1|79.7|81.42|79.02|0
1722545400000|2024-08-01 20:50:00|81.59|79.19|80.87|78.47|81.59|79.19|80.79|78.39|0
1722545700000|2024-08-01 20:55:00|80.94|78.54|80.4|78|81.17|78.77|80.27|77.87|0
1722546000000|2024-08-01 21:00:00|80.5|78.1|80.53|78.13|80.54|78.14|80.37|77.97|0
1722546300000|2024-08-01 21:05:00|80.51|78.11|80.67|78.27|80.71|78.31|80.5|78.1|0
1722546600000|2024-08-01 21:10:00|80.69|78.29|81.09|78.69|81.17|78.77|80.67|78.27|0
1722546900000|2024-08-01 21:15:00|81.13|78.73|81.93|79.53|81.93|79.53|81.13|78.73|0
1722547200000|2024-08-01 21:20:00|81.94|79.54|81.87|79.47|81.96|79.56|81.33|78.93|0
1722547500000|2024-08-01 21:25:00|81.92|79.52|81.84|79.44|81.92|79.52|81.59|79.19|0
1722547800000|2024-08-01 21:30:00|81.79|79.39|81.75|79.35|81.9|79.5|81.68|79.28|0
1722548100000|2024-08-01 21:35:00|81.66|79.26|81.28|78.88|81.75|79.35|81.13|78.73|0
1722548400000|2024-08-01 21:40:00|81.31|78.91|81.36|78.96|81.41|79.01|81.15|78.75|0
1722548700000|2024-08-01 21:45:00|81.33|78.93|81.35|78.95|81.41|79.01|81.2|78.8|0
1722549000000|2024-08-01 21:50:00|81.44|79.04|81.17|78.77|81.46|79.06|81.17|78.77|0
1722549300000|2024-08-01 21:55:00|81.18|78.78|81.52|79.12|81.52|79.12|81.05|78.65|0
1722549600000|2024-08-01 22:00:00|80.79|78.39|80.73|78.33|81.17|78.77|80.14|77.74|0
1722549900000|2024-08-01 22:05:00|80.88|78.48|81.96|79.56|82.05|79.65|80.84|78.44|0
1722550200000|2024-08-01 22:10:00|81.92|79.52|81.67|79.27|81.98|79.58|81.37|78.97|0
1722550500000|2024-08-01 22:15:00|81.65|79.25|82.68|80.28|82.77|80.37|81.44|79.04|0
1722550800000|2024-08-01 22:20:00|82.73|80.33|82.37|79.97|83.31|80.91|82.05|79.65|0
1722551100000|2024-08-01 22:25:00|82.31|79.91|81.17|78.77|82.31|79.91|81.06|78.66|0
1722551400000|2024-08-01 22:30:00|81.14|78.74|81.29|78.89|81.53|79.13|80.87|78.47|0
1722551700000|2024-08-01 22:35:00|81.31|78.91|82.71|80.31|82.79|80.39|81.27|78.87|0
1722552000000|2024-08-01 22:40:00|82.69|80.29|83.07|80.67|83.49|81.09|82.48|80.08|0
1722552300000|2024-08-01 22:45:00|83.03|80.63|82.9|80.5|83.03|80.63|82.84|80.44|0
1722552600000|2024-08-01 22:50:00|82.88|80.48|83.2|80.8|83.41|81.01|82.84|80.44|0
1722552900000|2024-08-01 22:55:00|83.18|80.78|83.3|80.9|84.15|81.75|83.18|80.78|0
1722553200000|2024-08-01 23:00:00|83.47|81.07|83.1|80.7|83.66|81.26|83.1|80.7|0
1722553500000|2024-08-01 23:05:00|83.12|80.72|82.41|80.01|83.14|80.74|82.41|80.01|0
1722553800000|2024-08-01 23:10:00|82.37|79.97|82.3|79.9|82.56|80.16|82.07|79.67|0
1722554100000|2024-08-01 23:15:00|82.24|79.84|82.91|80.51|83.14|80.74|82.24|79.84|0
1722554400000|2024-08-01 23:20:00|82.85|80.45|82.1|79.7|82.85|80.45|82.1|79.7|0
1722554700000|2024-08-01 23:25:00|82.06|79.66|81.23|78.83|82.1|79.7|81.08|78.68|0
1722555000000|2024-08-01 23:30:00|81.15|78.75|81.49|79.09|81.57|79.17|80.91|78.51|0
1722555300000|2024-08-01 23:35:00|81.45|79.05|81.04|78.64|81.64|79.24|81|78.6|0
1722555600000|2024-08-01 23:40:00|80.96|78.56|81.3|78.9|81.47|79.07|80.93|78.53|0
1722555900000|2024-08-01 23:45:00|81.26|78.86|81.45|79.05|81.77|79.37|81.19|78.79|0
1722556200000|2024-08-01 23:50:00|81.49|79.09|81.79|79.39|82.02|79.62|81.41|79.01|0
1722556500000|2024-08-01 23:55:00|81.77|79.37|81.86|79.46|81.94|79.54|81.41|79.01|0
1722556800000|2024-08-02 00:00:00|81.96|79.56|81.54|79.14|82.32|79.92|81.39|78.99|0
1722557100000|2024-08-02 00:05:00|81.58|79.18|82.2|79.8|82.22|79.82|81.58|79.18|0
1722557400000|2024-08-02 00:10:00|82.16|79.76|82.24|79.84|82.39|79.99|81.95|79.55|0
1722557700000|2024-08-02 00:15:00|82.39|79.99|84.53|82.13|84.61|82.21|82.12|79.72|0
1722558000000|2024-08-02 00:20:00|84.37|81.97|85.44|83.04|85.65|83.25|84.37|81.97|0
1722558300000|2024-08-02 00:25:00|85.46|83.06|85.11|82.71|85.77|83.37|84.83|82.43|0
1722558600000|2024-08-02 00:30:00|85.07|82.67|84.31|81.91|85.11|82.71|84.29|81.89|0
1722558900000|2024-08-02 00:35:00|84.33|81.93|84.52|82.12|84.6|82.2|84.25|81.85|0
1722559200000|2024-08-02 00:40:00|84.5|82.1|84.85|82.45|84.95|82.55|84.33|81.93|0
1722559500000|2024-08-02 00:45:00|84.91|82.51|85.02|82.62|85.18|82.78|84.65|82.25|0
1722559800000|2024-08-02 00:50:00|85.08|82.68|84.88|82.48|85.47|83.07|84.86|82.46|0
1722560100000|2024-08-02 00:55:00|84.94|82.54|84.48|82.08|85.08|82.68|84.44|82.04|0
1722560400000|2024-08-02 01:00:00|84.44|82.04|85.21|82.81|85.25|82.85|84.4|82|0
1722560700000|2024-08-02 01:05:00|85.17|82.77|84.94|82.54|85.44|83.04|84.9|82.5|0
1722561000000|2024-08-02 01:10:00|84.9|82.5|84.74|82.34|85.09|82.69|84.74|82.34|0
1722561300000|2024-08-02 01:15:00|84.78|82.38|84.92|82.52|85.01|82.61|84.74|82.34|0
1722561600000|2024-08-02 01:20:00|84.89|82.49|84.89|82.49|85.17|82.77|84.68|82.28|0
1722561900000|2024-08-02 01:25:00|84.85|82.45|85.09|82.69|85.42|83.02|84.85|82.45|0
1722562200000|2024-08-02 01:30:00|85.05|82.65|85.05|82.65|85.28|82.88|84.72|82.32|0
1722562500000|2024-08-02 01:35:00|85.01|82.61|84.54|82.14|85.01|82.61|84.54|82.14|0
1722562800000|2024-08-02 01:40:00|84.52|82.12|83.96|81.56|84.52|82.12|83.88|81.48|0
1722563100000|2024-08-02 01:45:00|83.92|81.52|84.19|81.79|84.31|81.91|83.81|81.41|0
1722563400000|2024-08-02 01:50:00|84.15|81.75|84.3|81.9|84.46|82.06|84.15|81.75|0
1722563700000|2024-08-02 01:55:00|84.34|81.94|84.73|82.33|84.73|82.33|84.22|81.82|0
1722564000000|2024-08-02 02:00:00|84.61|82.21|85.11|82.71|85.15|82.75|84.57|82.17|0
1722564300000|2024-08-02 02:05:00|85.07|82.67|85.01|82.61|85.13|82.73|84.76|82.36|0
1722564600000|2024-08-02 02:10:00|85.03|82.63|85.11|82.71|85.27|82.87|84.9|82.5|0
1722564900000|2024-08-02 02:15:00|85.13|82.73|87.09|84.69|87.27|84.87|85.07|82.67|0
1722565200000|2024-08-02 02:20:00|87.03|84.63|89.96|87.56|90.21|87.81|86.87|84.47|0
1722565500000|2024-08-02 02:25:00|89.74|87.34|90.51|88.11|90.75|88.35|88.49|86.09|0
1722565800000|2024-08-02 02:30:00|90.49|88.09|90.75|88.35|91.42|89.02|89.92|87.52|0
1722566100000|2024-08-02 02:35:00|90.73|88.33|91.11|88.71|91.32|88.92|90.34|87.94|0
1722566400000|2024-08-02 02:40:00|91.2|88.8|90.28|87.88|91.24|88.84|90.26|87.86|0
1722566700000|2024-08-02 02:45:00|90.26|87.86|90.87|88.47|90.91|88.51|90.14|87.74|0
1722567000000|2024-08-02 02:50:00|90.85|88.45|90.54|88.14|90.87|88.47|90.34|87.94|0
1722567300000|2024-08-02 02:55:00|90.56|88.16|90.01|87.61|90.56|88.16|89.69|87.29|0
1722567600000|2024-08-02 03:00:00|89.85|87.45|89.52|87.12|89.89|87.49|89.48|87.08|0
1722567900000|2024-08-02 03:05:00|89.48|87.08|89.68|87.28|89.8|87.4|89.44|87.04|0
1722568200000|2024-08-02 03:10:00|89.7|87.3|84.5|82.1|89.85|87.45|84.34|81.94|0
1722568500000|2024-08-02 03:15:00|84.54|82.14|86.65|84.25|87.07|84.67|84.46|82.06|0
1722568800000|2024-08-02 03:20:00|86.63|84.23|86.67|84.27|86.83|84.43|86.39|83.99|0
1722569100000|2024-08-02 03:25:00|86.73|84.33|86.63|84.23|87.01|84.61|86.63|84.23|0
1722569400000|2024-08-02 03:30:00|86.55|84.15|86.11|83.71|86.63|84.23|85.8|83.4|0
1722569700000|2024-08-02 03:35:00|86.07|83.67|86.35|83.95|86.35|83.95|85.88|83.48|0
1722570000000|2024-08-02 03:40:00|86.43|84.03|86.78|84.38|86.82|84.42|86.27|83.87|0
1722570300000|2024-08-02 03:45:00|86.82|84.42|86.48|84.08|86.82|84.42|86.19|83.79|0
1722570600000|2024-08-02 03:50:00|86.46|84.06|86.36|83.96|86.54|84.14|86.01|83.61|0
1722570900000|2024-08-02 03:55:00|86.38|83.98|86.09|83.69|86.38|83.98|86.07|83.67|0
1722571200000|2024-08-02 04:00:00|86.06|83.66|86|83.6|86.3|83.9|85.91|83.51|0
1722571500000|2024-08-02 04:05:00|86.02|83.62|86.46|84.06|86.46|84.06|85.98|83.58|0
1722571800000|2024-08-02 04:10:00|86.42|84.02|86.38|83.98|86.59|84.19|86.24|83.84|0
1722572100000|2024-08-02 04:15:00|86.45|84.05|86.43|84.03|86.51|84.11|86.24|83.84|0
1722572400000|2024-08-02 04:20:00|86.45|84.05|86.06|83.66|86.51|84.11|86.04|83.64|0
1722572700000|2024-08-02 04:25:00|86.04|83.64|86.27|83.87|86.39|83.99|86.02|83.62|0
1722573000000|2024-08-02 04:30:00|86.13|83.73|86.33|83.93|86.37|83.97|86.04|83.64|0
1722573300000|2024-08-02 04:35:00|86.39|83.99|86.37|83.97|86.72|84.32|86.37|83.97|0
1722573600000|2024-08-02 04:40:00|86.41|84.01|87.79|85.39|87.91|85.51|86.41|84.01|0
1722573900000|2024-08-02 04:45:00|87.83|85.43|87.93|85.53|87.93|85.53|87.65|85.25|0
1722574200000|2024-08-02 04:50:00|87.91|85.51|87.87|85.47|88.23|85.83|87.83|85.43|0
1722574500000|2024-08-02 04:55:00|87.83|85.43|87.79|85.39|88.05|85.65|87.69|85.29|0
1722574800000|2024-08-02 05:00:00|87.71|85.31|88.03|85.63|88.13|85.73|87.63|85.23|0
1722575100000|2024-08-02 05:05:00|87.99|85.59|87.31|84.91|87.99|85.59|87.23|84.83|0
1722575400000|2024-08-02 05:10:00|87.33|84.93|87.3|84.9|87.56|85.16|87.27|84.87|0
1722575700000|2024-08-02 05:15:00|87.25|84.85|87.2|84.8|87.27|84.87|86.81|84.41|0
1722576000000|2024-08-02 05:20:00|87.17|84.77|87.32|84.92|87.5|85.1|87.1|84.7|0
1722576300000|2024-08-02 05:25:00|87.3|84.9|87.1|84.7|87.36|84.96|86.96|84.56|0
1722576600000|2024-08-02 05:30:00|86.94|84.54|87.62|85.22|87.74|85.34|86.86|84.46|0
1722576900000|2024-08-02 05:35:00|87.66|85.26|88.49|86.09|88.61|86.21|87.66|85.26|0
1722577200000|2024-08-02 05:40:00|88.41|86.01|88.61|86.21|88.71|86.31|88.03|85.63|0
1722577500000|2024-08-02 05:45:00|88.57|86.17|88.09|85.69|88.57|86.17|87.89|85.49|0
1722577800000|2024-08-02 05:50:00|88.01|85.61|88.59|86.19|88.73|86.33|88.01|85.61|0
1722578100000|2024-08-02 05:55:00|88.61|86.21|88.01|85.61|88.61|86.21|88.01|85.61|0
1722578400000|2024-08-02 06:00:00|88.09|85.69|88.24|85.84|88.41|86.01|87.65|85.25|0
1722578700000|2024-08-02 06:05:00|88.36|85.96|88.26|85.86|88.48|86.08|87.84|85.44|0
1722579000000|2024-08-02 06:10:00|88.24|85.84|88.4|86|88.72|86.32|88.24|85.84|0
1722579300000|2024-08-02 06:15:00|88.36|85.96|88.94|86.54|88.98|86.58|88.34|85.94|0
1722579600000|2024-08-02 06:20:00|89.02|86.62|89.3|86.9|89.34|86.94|88.52|86.12|0
1722579900000|2024-08-02 06:25:00|89.34|86.94|90.13|87.73|90.19|87.79|89.14|86.74|0
1722580200000|2024-08-02 06:30:00|90.11|87.71|89.94|87.54|90.64|88.24|89.66|87.26|0
1722580500000|2024-08-02 06:35:00|89.97|87.57|89.62|87.22|90.23|87.83|89.5|87.1|0
1722580800000|2024-08-02 06:40:00|89.64|87.24|89.7|87.3|90.31|87.91|89.54|87.14|0
1722581100000|2024-08-02 06:45:00|89.74|87.34|89.94|87.54|89.94|87.54|89.54|87.14|0
1722581400000|2024-08-02 06:50:00|89.9|87.5|89.45|87.05|89.98|87.58|89.33|86.93|0
1722581700000|2024-08-02 06:55:00|89.49|87.09|90.69|88.29|90.69|88.29|89.49|87.09|0
1722582000000|2024-08-02 07:00:00|90.73|88.33|90.75|88.35|90.79|88.39|89.98|87.58|0
1722582300000|2024-08-02 07:05:00|90.63|88.23|91.12|88.72|91.31|88.91|90.5|88.1|0
1722582600000|2024-08-02 07:10:00|91.16|88.76|91.65|89.25|91.65|89.25|90.83|88.43|0
1722582900000|2024-08-02 07:15:00|91.73|89.33|92.35|89.95|92.48|90.08|91.69|89.29|0
1722583200000|2024-08-02 07:20:00|92.4|90|91.98|89.58|92.44|90.04|91.77|89.37|0
1722583500000|2024-08-02 07:25:00|91.85|89.45|90.41|88.01|92.04|89.64|90.25|87.85|0
1722583800000|2024-08-02 07:30:00|90.37|87.97|90.35|87.95|90.58|88.18|89.72|87.32|0
1722584100000|2024-08-02 07:35:00|90.33|87.93|89.82|87.42|90.49|88.09|89.8|87.4|0
1722584400000|2024-08-02 07:40:00|89.84|87.44|89.49|87.09|89.84|87.44|89.15|86.75|0
1722584700000|2024-08-02 07:45:00|89.43|87.03|90.08|87.68|90.1|87.7|89.27|86.87|0
1722585000000|2024-08-02 07:50:00|90.04|87.64|90.08|87.68|90.12|87.72|89.67|87.27|0
1722585300000|2024-08-02 07:55:00|90.06|87.66|89.43|87.03|90.69|88.29|89.39|86.99|0
1722585600000|2024-08-02 08:00:00|89.41|87.01|89.83|87.43|90.26|87.86|89.23|86.83|0
1722585900000|2024-08-02 08:05:00|90.08|87.68|89.51|87.11|90.61|88.21|89.42|87.02|0
1722586200000|2024-08-02 08:10:00|89.45|87.05|90.62|88.22|90.64|88.24|89.45|87.05|0
1722586500000|2024-08-02 08:15:00|90.6|88.2|90.72|88.32|91.3|88.9|90.28|87.88|0
1722586800000|2024-08-02 08:20:00|90.64|88.24|90.89|88.49|91.44|89.04|90.64|88.24|0
1722587100000|2024-08-02 08:25:00|90.87|88.47|89.99|87.59|91.01|88.61|89.99|87.59|0
1722587400000|2024-08-02 08:30:00|90.03|87.63|89.7|87.3|90.31|87.91|89.64|87.24|0
1722587700000|2024-08-02 08:35:00|89.66|87.26|89.94|87.54|90.23|87.83|89.54|87.14|0
1722588000000|2024-08-02 08:40:00|89.98|87.58|89.88|87.48|90.39|87.99|89.78|87.38|0
1722588300000|2024-08-02 08:45:00|89.8|87.4|90.34|87.94|90.37|87.97|89.7|87.3|0
1722588600000|2024-08-02 08:50:00|90.22|87.82|89.71|87.31|90.43|88.03|89.63|87.23|0
1722588900000|2024-08-02 08:55:00|89.67|87.27|89.37|86.97|89.67|87.27|89.21|86.81|0
1722589200000|2024-08-02 09:00:00|89.41|87.01|90.1|87.7|90.1|87.7|89.33|86.93|0
1722589500000|2024-08-02 09:05:00|90.14|87.74|90.42|88.02|90.54|88.14|89.93|87.53|0
1722589800000|2024-08-02 09:10:00|90.38|87.98|90.75|88.35|90.91|88.51|90.38|87.98|0
1722590100000|2024-08-02 09:15:00|90.81|88.41|91.19|88.79|91.24|88.84|90.73|88.33|0
1722590400000|2024-08-02 09:20:00|91.18|88.78|91.15|88.75|91.52|89.12|91.03|88.63|0
1722590700000|2024-08-02 09:25:00|91.19|88.79|91.75|89.35|91.94|89.54|91.11|88.71|0
1722591000000|2024-08-02 09:30:00|91.73|89.33|91.73|89.33|91.93|89.53|91.48|89.08|0
1722591300000|2024-08-02 09:35:00|91.75|89.35|90.98|88.58|91.77|89.37|90.9|88.5|0
1722591600000|2024-08-02 09:40:00|90.94|88.54|91.43|89.03|91.6|89.2|90.94|88.54|0
1722591900000|2024-08-02 09:45:00|91.37|88.97|91.72|89.32|91.84|89.44|91.35|88.95|0
1722592200000|2024-08-02 09:50:00|91.76|89.36|91.59|89.19|91.8|89.4|91.43|89.03|0
1722592500000|2024-08-02 09:55:00|91.64|89.24|91.7|89.3|91.8|89.4|91.43|89.03|0
1722592800000|2024-08-02 10:00:00|91.72|89.32|92.38|89.98|92.46|90.06|91.18|88.78|0
1722593100000|2024-08-02 10:05:00|92.3|89.9|92.79|90.39|92.96|90.56|92.17|89.77|0
1722593400000|2024-08-02 10:10:00|92.84|90.44|92.29|89.89|92.84|90.44|92.11|89.71|0
1722593700000|2024-08-02 10:15:00|92.33|89.93|92.31|89.91|92.4|90|92.08|89.68|0
1722594000000|2024-08-02 10:20:00|92.29|89.89|91.34|88.94|92.33|89.93|90.97|88.57|0
1722594300000|2024-08-02 10:25:00|91.32|88.92|91.67|89.27|91.67|89.27|90.8|88.4|0
1722594600000|2024-08-02 10:30:00|91.62|89.22|92.74|90.34|92.89|90.49|91.46|89.06|0
1722594900000|2024-08-02 10:35:00|92.77|90.37|92.31|89.91|92.77|90.37|92.14|89.74|0
1722595200000|2024-08-02 10:40:00|92.28|89.88|91.1|88.7|92.37|89.97|90.92|88.52|0
1722595500000|2024-08-02 10:45:00|91.02|88.62|91.04|88.64|91.51|89.11|91|88.6|0
1722595800000|2024-08-02 10:50:00|91.12|88.72|90.9|88.5|91.24|88.84|90.83|88.43|0
1722596100000|2024-08-02 10:55:00|90.83|88.43|91.32|88.92|91.45|89.05|90.28|87.88|0
1722596400000|2024-08-02 11:00:00|91.47|89.07|90.85|88.45|91.53|89.13|90.79|88.39|0
1722596700000|2024-08-02 11:05:00|90.79|88.39|91.17|88.77|91.61|89.21|89.96|87.56|0
1722597000000|2024-08-02 11:10:00|91.09|88.69|91.88|89.48|91.96|89.56|90.89|88.49|0
1722597300000|2024-08-02 11:15:00|91.96|89.56|91.58|89.18|92.33|89.93|91.58|89.18|0
1722597600000|2024-08-02 11:20:00|91.54|89.14|91.94|89.54|92.21|89.81|91.34|88.94|0
1722597900000|2024-08-02 11:25:00|91.91|89.51|91.95|89.55|92.12|89.72|91.79|89.39|0
1722598200000|2024-08-02 11:30:00|91.91|89.51|90.96|88.56|92.2|89.8|90.96|88.56|0
1722598500000|2024-08-02 11:35:00|91|88.6|91.7|89.3|91.87|89.47|91|88.6|0
1722598800000|2024-08-02 11:40:00|91.66|89.26|91.62|89.22|91.91|89.51|91.45|89.05|0
1722599100000|2024-08-02 11:45:00|91.66|89.26|92.03|89.63|92.2|89.8|91.62|89.22|0
1722599400000|2024-08-02 11:50:00|92.11|89.71|91.82|89.42|92.15|89.75|91.57|89.17|0
1722599700000|2024-08-02 11:55:00|91.86|89.46|91.86|89.46|92.03|89.63|91.74|89.34|0
1722600000000|2024-08-02 12:00:00|91.9|89.5|91.16|88.76|91.9|89.5|91.16|88.76|0
1722600300000|2024-08-02 12:05:00|91.2|88.8|90.58|88.18|91.24|88.84|90.58|88.18|0
1722600600000|2024-08-02 12:10:00|90.7|88.3|91.19|88.79|91.44|89.04|90.62|88.22|0
1722600900000|2024-08-02 12:15:00|91.15|88.75|90.74|88.34|91.56|89.16|90.7|88.3|0
1722601200000|2024-08-02 12:20:00|90.9|88.5|90.78|88.38|91.09|88.69|90.62|88.22|0
1722601500000|2024-08-02 12:25:00|90.74|88.34|90.72|88.32|90.84|88.44|90.45|88.05|0
1722601800000|2024-08-02 12:30:00|90.67|88.27|97.35|94.95|97.72|95.32|89.88|87.48|0
1722602100000|2024-08-02 12:35:00|97.22|94.82|102.2|99.32|102.69|99.81|96.63|93.75|0
1722602400000|2024-08-02 12:40:00|102.28|99.4|101.3|98.42|102.78|99.9|101.08|98.2|0
1722602700000|2024-08-02 12:45:00|101.39|98.51|99.32|96.44|101.88|99|99.32|96.44|0
1722603000000|2024-08-02 12:50:00|99.19|96.31|97.83|94.95|100.37|97.49|97.33|94.45|0
1722603300000|2024-08-02 12:55:00|97.93|95.05|99.53|96.65|101.19|98.31|97.71|94.83|0
1722603600000|2024-08-02 13:00:00|99.49|96.61|99.84|96.96|100.46|97.58|98.66|95.78|0
1722603900000|2024-08-02 13:05:00|99.88|97|98.74|95.86|99.88|97|98.31|95.43|0
1722604200000|2024-08-02 13:10:00|98.61|95.73|97.33|94.45|98.74|95.86|97.22|94.34|0
1722604500000|2024-08-02 13:15:00|97.37|94.49|96.02|93.14|97.37|94.49|95.77|92.89|0
1722604800000|2024-08-02 13:20:00|95.89|93.01|97.03|94.15|97.43|94.55|95.89|93.01|0
1722605100000|2024-08-02 13:25:00|97.22|94.34|97.6|94.72|98.08|95.2|96.53|93.65|0
1722605400000|2024-08-02 13:30:00|97.69|94.81|100.44|97.56|100.53|97.65|97.39|94.51|0
1722605700000|2024-08-02 13:35:00|100.4|97.52|96.29|93.89|100.4|97.52|96.29|93.89|0
1722606000000|2024-08-02 13:40:00|96.37|93.97|95.61|93.21|97.84|95.44|94.29|91.89|0
1722606300000|2024-08-02 13:45:00|95.63|93.23|96.29|93.89|97.76|95.36|94.88|92.48|0
1722606600000|2024-08-02 13:50:00|96.55|94.15|97.89|95.49|98.06|95.66|95.35|92.95|0
1722606900000|2024-08-02 13:55:00|97.71|95.31|98.91|96.51|102.59|100.19|97.19|94.79|0
1722607200000|2024-08-02 14:00:00|99|96.6|99.68|97.28|99.68|97.28|97.89|95.49|0
1722607500000|2024-08-02 14:05:00|99.73|97.33|103.78|101.38|104.65|102.25|99.73|97.33|0
1722607800000|2024-08-02 14:10:00|103.69|101.29|107.22|104.82|107.31|104.91|103.69|101.29|0
1722608100000|2024-08-02 14:15:00|106.7|104.3|116.77|112.93|116.77|112.93|105.07|102.67|0
1722608400000|2024-08-02 14:20:00|116.63|112.79|117.21|113.37|120|116.16|110.51|106.67|0
1722608700000|2024-08-02 14:25:00|117.26|113.42|115.95|112.11|117.33|113.49|115.03|111.19|0
1722609000000|2024-08-02 14:30:00|116.28|112.44|115.91|112.91|116.46|113.25|114.6|110.76|0
1722609300000|2024-08-02 14:35:00|115.96|112.96|117.96|114.96|118.01|115.01|115.96|112.96|0
1722609600000|2024-08-02 14:40:00|117.91|114.91|126.48|122.16|126.94|122.62|117.17|113.27|0
1722609900000|2024-08-02 14:45:00|126.64|122.32|121.35|118.23|127.83|124.23|120.99|117.39|0
1722610200000|2024-08-02 14:50:00|121.3|118.18|123.53|120.41|123.65|120.53|120.77|117.65|0
1722610500000|2024-08-02 14:55:00|123.63|120.51|120.69|117.57|124.44|121.32|119.41|116.29|0
1722610800000|2024-08-02 15:00:00|120.64|117.52|125.91|122.79|126.57|123.45|120.42|117.3|0
1722611100000|2024-08-02 15:05:00|125.6|122.48|125.35|122.23|126.46|123.34|125.25|122.13|0
1722611400000|2024-08-02 15:10:00|125.58|122.46|125.35|122.23|126.01|122.89|123.74|120.62|0
1722611700000|2024-08-02 15:15:00|125.4|122.28|125.29|122.17|125.7|122.58|124.39|121.27|0
1722612000000|2024-08-02 15:20:00|125.44|122.32|124.49|121.37|126.61|123.49|124.34|121.22|0
1722612300000|2024-08-02 15:25:00|124.44|121.32|124.89|121.77|126.1|122.98|123.98|120.86|0
1722612600000|2024-08-02 15:30:00|124.94|121.82|123.78|120.66|125.39|122.27|123.63|120.51|0
1722612900000|2024-08-02 15:35:00|123.88|120.76|117.79|114.67|124.08|120.96|116.17|113.05|0
1722613200000|2024-08-02 15:40:00|117.82|114.7|115.62|112.5|117.99|114.87|115.57|112.45|0
1722613500000|2024-08-02 15:45:00|115.53|112.41|115.91|112.79|116.77|113.65|114.76|111.64|0
1722613800000|2024-08-02 15:50:00|115.67|112.55|114.68|111.56|116.82|113.7|113.06|109.94|0
1722614100000|2024-08-02 15:55:00|114.61|111.49|111.39|108.27|114.61|111.49|110.15|107.03|0
1722614400000|2024-08-02 16:00:00|111.34|108.22|108.44|105.32|111.53|108.41|108.16|105.04|0
1722614700000|2024-08-02 16:05:00|108.23|105.11|110.98|107.86|111.02|107.9|107.79|104.67|0
1722615000000|2024-08-02 16:10:00|110.93|107.81|113.58|110.46|115.9|112.78|110.83|107.71|0
1722615300000|2024-08-02 16:15:00|113.65|110.53|112.13|109.01|113.77|110.65|112.04|108.92|0
1722615600000|2024-08-02 16:20:00|111.94|108.82|112.3|109.18|112.3|109.18|110.59|107.47|0
1722615900000|2024-08-02 16:25:00|112.25|109.13|110.51|107.39|112.3|109.18|109.72|106.6|0
1722616200000|2024-08-02 16:30:00|110.63|107.51|110.7|107.58|111.61|108.49|110.14|107.02|0
1722616500000|2024-08-02 16:35:00|110.65|107.53|110.65|107.53|111.59|108.47|110.37|107.25|0
1722616800000|2024-08-02 16:40:00|110.79|107.67|110.09|106.97|110.79|107.67|109.16|106.04|0
1722617100000|2024-08-02 16:45:00|110.18|107.06|111.39|108.27|111.63|108.51|109.71|106.59|0
1722617400000|2024-08-02 16:50:00|111.44|108.32|115.92|112.8|115.92|112.8|111.44|108.32|0
1722617700000|2024-08-02 16:55:00|115.63|112.51|115.54|112.42|116.84|113.72|114.72|111.6|0
1722618000000|2024-08-02 17:00:00|115.58|112.46|116.31|113.19|116.94|113.82|114.91|111.79|0
1722618300000|2024-08-02 17:05:00|116.16|113.04|115.39|112.27|116.26|113.14|115.05|111.93|0
1722618600000|2024-08-02 17:10:00|115.48|112.36|114.29|111.17|116.59|113.47|114.19|111.07|0
1722618900000|2024-08-02 17:15:00|114.43|111.31|114.83|111.71|115.48|112.36|114.24|111.12|0
1722619200000|2024-08-02 17:20:00|114.9|111.78|116.64|113.52|116.69|113.57|114.81|111.69|0
1722619500000|2024-08-02 17:25:00|116.59|113.47|116.95|113.83|117.07|113.95|115.72|112.6|0
1722619800000|2024-08-02 17:30:00|116.93|113.81|117.17|114.05|117.88|114.76|116.63|113.51|0
1722620100000|2024-08-02 17:35:00|117.07|113.95|117.68|114.56|117.9|114.78|117.07|113.95|0
1722620400000|2024-08-02 17:40:00|117.56|114.44|119.17|116.05|120.64|117.52|116.6|113.48|0
1722620700000|2024-08-02 17:45:00|119.09|115.97|119.63|116.51|119.63|116.51|118.33|115.21|0
1722621000000|2024-08-02 17:50:00|119.73|116.61|120.17|117.05|120.17|117.05|118.79|115.67|0
1722621300000|2024-08-02 17:55:00|120.03|116.91|119.04|115.92|120.03|116.91|118.74|115.62|0
1722621600000|2024-08-02 18:00:00|119.14|116.02|119.87|116.75|120.32|117.2|119.09|115.97|0
1722621900000|2024-08-02 18:05:00|119.77|116.65|120.32|117.2|120.45|117.33|119.18|116.06|0
1722622200000|2024-08-02 18:10:00|120.28|117.16|120.27|117.15|120.47|117.35|119.63|116.51|0
1722622500000|2024-08-02 18:15:00|120.32|117.2|120.37|117.25|120.97|117.85|119.93|116.81|0
1722622800000|2024-08-02 18:20:00|120.32|117.2|118.55|115.43|120.49|117.37|118.45|115.33|0
1722623100000|2024-08-02 18:25:00|118.5|115.38|116.56|113.44|118.65|115.53|116.56|113.44|0
1722623400000|2024-08-02 18:30:00|116.66|113.54|115.54|112.42|117.98|114.86|113.83|110.71|0
1722623700000|2024-08-02 18:35:00|115.87|112.75|116.54|113.42|117.03|113.91|115.68|112.56|0
1722624000000|2024-08-02 18:40:00|116.64|113.52|116.69|113.57|116.83|113.71|115.87|112.75|0
1722624300000|2024-08-02 18:45:00|116.64|113.52|116.49|113.37|117.34|114.22|115.29|112.17|0
1722624600000|2024-08-02 18:50:00|116.59|113.47|116.2|113.08|116.93|113.81|115.98|112.86|0
1722624900000|2024-08-02 18:55:00|116.25|113.13|117.21|114.09|117.26|114.14|115.34|112.22|0
1722625200000|2024-08-02 19:00:00|117.16|114.04|116.49|113.37|117.21|114.09|115.62|112.5|0
1722625500000|2024-08-02 19:05:00|116.53|113.41|116.19|113.07|117.75|114.63|115.98|112.86|0
1722625800000|2024-08-02 19:10:00|116.34|113.22|115.57|112.45|117.35|114.23|115.47|112.35|0
1722626100000|2024-08-02 19:15:00|115.66|112.54|115.56|112.44|116.19|113.07|115.18|112.06|0
1722626400000|2024-08-02 19:20:00|115.71|112.59|115.66|112.54|116.72|113.6|115.23|112.11|0
1722626700000|2024-08-02 19:25:00|115.73|112.61|114.46|111.34|116.19|113.07|114.04|110.92|0
1722627000000|2024-08-02 19:30:00|114.51|111.39|114.7|111.58|114.84|111.72|113.47|110.35|0
1722627300000|2024-08-02 19:35:00|114.79|111.67|117.05|113.93|117.05|113.93|114.46|111.34|0
1722627600000|2024-08-02 19:40:00|117.15|114.03|115.39|112.27|117.59|114.47|115.36|112.24|0
1722627900000|2024-08-02 19:45:00|115.79|112.67|116.06|112.94|116.06|112.94|114.26|111.14|0
1722628200000|2024-08-02 19:50:00|116.13|113.01|116.26|112.9|121.33|118.21|115.84|112.72|0
1722628500000|2024-08-02 19:55:00|116.12|112.76|113.53|110.17|116.29|112.93|112.82|109.46|0
1722628800000|2024-08-02 20:00:00|113.2|109.84|113.67|110.31|114.1|110.74|113.2|109.84|0
1722629100000|2024-08-02 20:05:00|113.57|110.21|114.14|110.78|114.66|111.3|113.53|110.17|0
1722629400000|2024-08-02 20:10:00|114.12|110.76|114.02|110.66|114.57|111.21|113.76|110.4|0
1722817200000|2024-08-05 00:20:00|137.53|135.13|138.07|135.67|138.93|136.53|137.37|134.97|0
1722817500000|2024-08-05 00:25:00|138.12|135.72|139.57|137.17|140.49|138.09|136.83|134.43|0
1722817800000|2024-08-05 00:30:00|139.6|137.2|139.94|137.54|141.08|138.68|139.6|137.2|0
1722818100000|2024-08-05 00:35:00|139.89|137.49|140.83|138.43|141.27|138.87|139.57|137.17|0
1722818400000|2024-08-05 00:40:00|140.86|138.46|139.48|137.08|140.97|138.57|139.46|137.06|0
1722818700000|2024-08-05 00:45:00|139.4|137|141.4|139|141.4|139|139.27|136.87|0
1722819000000|2024-08-05 00:50:00|141.21|138.81|142.29|139.89|142.37|139.97|140.91|138.51|0
1722819300000|2024-08-05 00:55:00|142.48|140.08|142.21|139.81|142.56|140.16|141.66|139.26|0
1722819600000|2024-08-05 01:00:00|142.26|139.86|144.62|142.22|144.7|142.3|141.72|139.32|0
1722819900000|2024-08-05 01:05:00|144.73|142.33|153.12|150.72|153.51|151.11|144.29|141.89|0
1722820200000|2024-08-05 01:10:00|153.23|150.83|152.97|150.57|153.46|151.06|152.49|150.09|0
1722820500000|2024-08-05 01:15:00|153.06|150.66|151.42|149.02|153.28|150.88|151.14|148.74|0
1722820800000|2024-08-05 01:20:00|151.45|149.05|152.15|149.75|152.77|150.37|151.25|148.85|0
1722821100000|2024-08-05 01:25:00|152.07|149.67|152.15|149.75|153.22|150.82|151.87|149.47|0
1722821400000|2024-08-05 01:30:00|152.2|149.8|150.91|148.51|152.37|149.97|150.63|148.23|0
1722821700000|2024-08-05 01:35:00|151|148.6|150.32|147.92|151.55|149.15|150.27|147.87|0
1722822000000|2024-08-05 01:40:00|150.35|147.95|151.8|149.4|151.94|149.54|149.71|147.31|0
1722822300000|2024-08-05 01:45:00|151.16|148.76|150.9|148.5|151.3|148.9|150.26|147.86|0
1722822600000|2024-08-05 01:50:00|150.88|148.48|150.87|148.47|151.91|149.51|150.4|148|0
1722822900000|2024-08-05 01:55:00|150.9|148.5|149.87|147.47|150.9|148.5|149.76|147.36|0
1722823200000|2024-08-05 02:00:00|149.84|147.44|150.9|148.5|151.18|148.78|149.73|147.33|0
1722823500000|2024-08-05 02:05:00|150.81|148.41|150.95|148.55|151.29|148.89|150.67|148.27|0
1722823800000|2024-08-05 02:10:00|150.78|148.38|151.31|148.91|151.51|149.11|150.45|148.05|0
1722824100000|2024-08-05 02:15:00|151.2|148.8|150.39|147.99|151.2|148.8|150.16|147.76|0
1722824400000|2024-08-05 02:20:00|150.33|147.93|148.39|145.99|150.33|147.93|148.33|145.93|0
1722824700000|2024-08-05 02:25:00|148.33|145.93|148.72|146.32|148.77|146.37|147.56|145.16|0
1722825000000|2024-08-05 02:30:00|148.66|146.26|148.94|146.54|149.27|146.87|148.28|145.88|0
1722825300000|2024-08-05 02:35:00|149.08|146.68|149.65|147.25|149.71|147.31|148.83|146.43|0
1722825600000|2024-08-05 02:40:00|149.77|147.37|151.49|149.09|151.66|149.26|149.65|147.25|0
1722825900000|2024-08-05 02:45:00|151.33|148.93|150.6|148.2|151.41|149.01|150.09|147.69|0
1722826200000|2024-08-05 02:50:00|150.54|148.14|149.9|147.5|150.93|148.53|149.34|146.94|0
1722826500000|2024-08-05 02:55:00|150.07|147.67|150.01|147.61|150.48|148.08|149.92|147.52|0
1722826800000|2024-08-05 03:00:00|150.03|147.63|150.31|147.91|150.56|148.16|149.06|146.66|0
1722827100000|2024-08-05 03:05:00|150.2|147.8|154.88|152.48|154.96|152.56|149.53|147.13|0
1722827400000|2024-08-05 03:10:00|154.96|152.56|155.83|153.43|156.12|153.72|154.93|152.53|0
1722827700000|2024-08-05 03:15:00|155.89|153.49|155.8|153.4|156.28|153.88|155.72|153.32|0
1722828000000|2024-08-05 03:20:00|155.83|153.43|156.03|153.63|156.34|153.94|155.55|153.15|0
1722828300000|2024-08-05 03:25:00|156.05|153.65|156.22|153.82|156.39|153.99|155.83|153.43|0
1722828600000|2024-08-05 03:30:00|156.16|153.76|156.62|154.22|156.73|154.33|155.99|153.59|0
1722828900000|2024-08-05 03:35:00|156.56|154.16|156.13|153.73|156.84|154.44|156.05|153.65|0
1722829200000|2024-08-05 03:40:00|156.19|153.79|155.62|153.22|156.53|154.13|155.62|153.22|0
1722829500000|2024-08-05 03:45:00|155.82|153.42|158.07|155.67|158.24|155.84|155.82|153.42|0
1722829800000|2024-08-05 03:50:00|158.16|155.76|168.84|166.44|169.54|167.14|158.16|155.76|0
1722830100000|2024-08-05 03:55:00|168.9|166.5|169.71|167.31|169.75|167.35|168.78|166.38|0
1722830400000|2024-08-05 04:00:00|169.69|167.29|169.59|167.19|169.83|167.43|169.04|166.64|0
1722830700000|2024-08-05 04:05:00|169.57|167.17|170.35|167.95|170.71|168.31|169.54|167.14|0
1722831000000|2024-08-05 04:10:00|170.33|167.93|170.35|167.95|171|168.6|170.18|167.78|0
1722831300000|2024-08-05 04:15:00|170.21|167.81|170.58|168.18|170.64|168.24|169.74|167.34|0
1722831600000|2024-08-05 04:20:00|170.56|168.16|171.15|167.55|171.42|168.3|170.53|167.23|0
1722831900000|2024-08-05 04:25:00|171.06|167.46|170.83|167.23|171.53|168.42|170.59|166.99|0
1722832200000|2024-08-05 04:30:00|170.86|167.26|170.82|167.22|171.12|167.52|170.45|166.85|0
1722832500000|2024-08-05 04:35:00|170.88|167.28|170.79|167.19|171.82|168.22|170.41|166.81|0
1722832800000|2024-08-05 04:40:00|170.82|167.22|171.26|167.66|171.47|167.87|170.18|166.58|0
1722833100000|2024-08-05 04:45:00|171.35|167.75|171.85|168.25|172.47|168.87|171.26|167.66|0
1722833400000|2024-08-05 04:50:00|171.7|168.1|172.35|168.75|172.41|168.81|171.4|167.8|0
1722833700000|2024-08-05 04:55:00|172.29|168.69|172.7|169.1|172.82|169.22|171.99|168.39|0
1722834000000|2024-08-05 05:00:00|172.76|169.16|173.06|168.98|173.77|169.69|172.58|168.68|0
1722834300000|2024-08-05 05:05:00|172.79|168.71|173.62|169.54|174|169.92|172.52|168.44|0
1722834600000|2024-08-05 05:10:00|173.56|169.48|173.5|169.42|174.12|170.04|173.26|169.18|0
1722834900000|2024-08-05 05:15:00|173.47|169.39|174.09|170.01|174.24|170.16|172.84|168.76|0
1722835200000|2024-08-05 05:20:00|174.12|170.04|174.53|170.45|174.65|170.57|173.82|169.74|0
1722835500000|2024-08-05 05:25:00|174.59|170.51|174.53|170.45|174.95|170.87|173.82|169.74|0
1722835800000|2024-08-05 05:30:00|174.59|170.51|181.05|176.97|181.17|177.09|174.59|170.51|0
1722836100000|2024-08-05 05:35:00|180.96|176.88|186.38|182.3|186.44|182.36|180.96|176.88|0
1722836400000|2024-08-05 05:40:00|186.63|182.55|181.87|177.07|188.03|183.95|181.01|176.21|0
1722836700000|2024-08-05 05:45:00|181.83|177.03|188.02|183.22|188.27|183.47|181.83|177.03|0
1722837000000|2024-08-05 05:50:00|187.48|182.68|191.99|187.19|193.12|188.32|186.64|181.84|0
1722837300000|2024-08-05 05:55:00|192.28|187.48|190.71|185.91|194.71|189.91|188.9|184.1|0
1722837600000|2024-08-05 06:00:00|190.9|186.1|195.52|190.72|195.52|190.72|190.3|185.5|0
1722837900000|2024-08-05 06:05:00|195.19|190.39|191.06|186.26|195.42|190.62|191.06|186.26|0
1722838200000|2024-08-05 06:10:00|190.93|186.13|191.47|186.67|191.57|186.77|188.36|183.56|0
1722838500000|2024-08-05 06:15:00|191.31|186.51|192.69|187.89|193.76|188.96|189.97|185.17|0
1722838800000|2024-08-05 06:20:00|192.66|187.86|194.63|189.83|195.96|191.16|191.57|186.77|0
1722839100000|2024-08-05 06:25:00|194.56|189.76|192.75|187.95|194.56|189.76|189.27|184.47|0
1722839400000|2024-08-05 06:30:00|192.72|187.92|188.75|183.95|193.1|188.3|187.87|183.07|0
1722839700000|2024-08-05 06:35:00|188.63|183.83|200.2|194.6|200.33|194.73|187.49|182.23|0
1722840000000|2024-08-05 06:40:00|200.04|194.44|200.01|194.41|202.2|196.6|199.65|194.05|0
1722840300000|2024-08-05 06:45:00|199.94|194.34|200.52|194.92|200.58|194.98|199.62|194.02|0
1722840600000|2024-08-05 06:50:00|200.74|195.14|191.39|185.79|202|196.4|180.61|175.01|0
1722840900000|2024-08-05 06:55:00|191.07|185.47|199.6|192.88|199.79|193.07|190.94|185.34|0
1722841200000|2024-08-05 07:00:00|200.21|193.49|198.76|192.04|200.21|193.49|198.57|191.85|0
1722841500000|2024-08-05 07:05:00|198.6|191.88|205.04|198.32|205.21|198.49|198.09|191.37|0
1722841800000|2024-08-05 07:10:00|205.17|198.45|204.74|196.34|205.17|198.45|202.25|195.53|0
1722842100000|2024-08-05 07:15:00|204.48|196.08|236.34|227.94|237.22|228.82|203.6|195.2|0
1722842400000|2024-08-05 07:20:00|236.41|228.01|233.52|225.12|236.54|228.14|232.52|224.12|0
1722842700000|2024-08-05 07:25:00|233.99|225.59|235.26|226.86|236.23|227.83|233.85|225.45|0
1722843000000|2024-08-05 07:30:00|235.35|226.95|229.32|219.52|237.01|228.61|228.76|218.96|0
1722843300000|2024-08-05 07:35:00|229.25|219.45|230.71|220.91|231.01|221.21|228|218.2|0
1722843600000|2024-08-05 07:40:00|230.91|221.11|230.24|220.44|231.54|221.74|228.92|219.12|0
1722843900000|2024-08-05 07:45:00|229.88|220.08|199.54|189.74|229.88|220.08|198.59|188.79|0
1722844200000|2024-08-05 07:50:00|199.6|189.8|199.13|189.33|201.22|191.42|199|189.2|0
1722844500000|2024-08-05 07:55:00|199.25|189.45|198.68|188.88|199.47|189.67|197.99|188.19|0
1722844800000|2024-08-05 08:00:00|198.62|188.82|200.7|190.9|202.78|192.98|198.49|188.69|0
1722845100000|2024-08-05 08:05:00|200.73|190.93|187.26|177.46|200.73|190.93|187.08|177.28|0
1722845400000|2024-08-05 08:10:00|186.77|176.97|189.01|179.21|190.16|180.36|186.56|176.76|0
1722845700000|2024-08-05 08:15:00|189.38|179.58|189.38|179.58|192.58|182.78|188.61|178.81|0
1722846000000|2024-08-05 08:20:00|189.5|179.7|192.98|183.18|193.01|183.21|189.13|179.33|0
1722846300000|2024-08-05 08:25:00|193.07|183.27|192.98|183.18|193.98|184.18|191.71|181.91|0
1722846600000|2024-08-05 08:30:00|192.76|182.96|194.13|184.33|194.82|185.02|191.49|181.69|0
1722846900000|2024-08-05 08:35:00|194.04|184.24|193.85|184.05|194.5|184.7|192.54|182.74|0
1722847200000|2024-08-05 08:40:00|193.63|183.83|194.59|184.79|195.57|185.77|193.63|183.83|0
1722847500000|2024-08-05 08:45:00|194.66|184.86|194.84|185.04|195.75|185.95|194.09|184.29|0
1722847800000|2024-08-05 08:50:00|194.9|185.1|197.11|187.31|197.17|187.37|194.21|184.41|0
1722848100000|2024-08-05 08:55:00|197.04|187.24|197.39|187.59|198.44|188.64|196.35|186.55|0
1722848400000|2024-08-05 09:00:00|197.29|187.49|199.37|189.57|210.09|200.29|195.75|185.95|0
1722848700000|2024-08-05 09:05:00|199.21|189.41|201.37|191.57|202.01|192.21|199.11|189.31|0
1722849000000|2024-08-05 09:10:00|201.4|191.6|200.7|190.9|202.56|192.76|200.35|190.55|0
1722849300000|2024-08-05 09:15:00|201.08|191.28|200.95|191.15|201.78|191.98|200.03|190.23|0
1722849600000|2024-08-05 09:20:00|200.98|191.18|202.29|192.49|202.55|192.75|200.12|190.32|0
1722849900000|2024-08-05 09:25:00|202.36|192.56|199.73|189.93|202.52|192.72|199.73|189.93|0
1722850200000|2024-08-05 09:30:00|200.05|190.25|200.56|190.76|201|191.2|199.03|189.23|0
1722850500000|2024-08-05 09:35:00|200.72|190.92|203.93|194.13|205.13|195.33|200.43|190.63|0
1722850800000|2024-08-05 09:40:00|204.12|194.32|206.07|196.27|206.37|196.57|202.35|192.55|0
1722851100000|2024-08-05 09:45:00|206.1|196.3|204.31|194.51|206.14|196.34|203.96|194.16|0
1722851400000|2024-08-05 09:50:00|204.34|194.54|202.53|192.73|204.54|194.74|201.38|191.58|0
1722851700000|2024-08-05 09:55:00|202.66|192.86|203.59|194.63|206.07|196.27|202.02|192.22|0
1722852000000|2024-08-05 10:00:00|203.56|194.6|214.31|205.35|214.31|205.35|203.31|194.35|0
1722852300000|2024-08-05 10:05:00|214.17|205.21|215.06|206.1|215.06|206.1|213.58|204.62|0
1722852600000|2024-08-05 10:10:00|215.22|206.26|215.41|206.45|216.07|207.11|213.22|204.26|0
1722852900000|2024-08-05 10:15:00|215.12|206.16|214.56|205.6|217.06|208.1|214.56|205.6|0
1722853200000|2024-08-05 10:20:00|214.62|205.66|210.49|201.53|215.54|206.58|208.57|199.61|0
1722853500000|2024-08-05 10:25:00|210.46|201.5|217.35|208.39|218.98|210.02|210.2|201.24|0
1722853800000|2024-08-05 10:30:00|217.15|208.19|217.81|208.85|217.91|208.95|215.96|207|0
1722854100000|2024-08-05 10:35:00|217.77|208.81|219.91|210.95|220.31|211.35|217.57|208.61|0
1722854400000|2024-08-05 10:40:00|219.81|210.85|218.53|209.57|221.59|212.63|218.33|209.37|0
1722854700000|2024-08-05 10:45:00|218.57|209.61|217.7|208.74|219.9|210.94|216.77|207.81|0
1722855000000|2024-08-05 10:50:00|217.83|208.87|218.43|209.47|219.93|210.97|217.03|208.07|0
1722855300000|2024-08-05 10:55:00|218.46|209.5|215.77|206.81|219.23|210.27|215.41|206.45|0
1722855600000|2024-08-05 11:00:00|215.11|206.15|218.27|208.75|218.8|209.28|213.93|204.97|0
1722855900000|2024-08-05 11:05:00|218.47|208.95|220.24|210.72|220.24|210.72|218.47|208.95|0
1722856200000|2024-08-05 11:10:00|220.2|210.68|220.38|210.3|227.18|217.66|219.97|210.3|0
1722856500000|2024-08-05 11:15:00|220.35|210.27|220.38|210.3|221.88|211.8|220.05|209.97|0
1722856800000|2024-08-05 11:20:00|220.28|210.2|220.61|210.53|221.04|210.96|219.82|209.74|0
1722857100000|2024-08-05 11:25:00|220.64|210.56|224.39|214.31|224.39|214.31|220.64|210.56|0
1722857400000|2024-08-05 11:30:00|224.26|214.18|224.36|214.28|227.44|217.36|223.92|213.84|0
1722857700000|2024-08-05 11:35:00|224.25|214.17|226.42|216.34|226.62|216.54|222.41|212.33|0
1722858000000|2024-08-05 11:40:00|226.15|216.07|224.48|214.4|226.62|216.54|224.48|214.4|0
1722858300000|2024-08-05 11:45:00|224.52|214.44|227.77|217.69|228.15|218.07|224.31|214.23|0
1722858600000|2024-08-05 11:50:00|227.67|217.59|233.89|222.69|234.52|223.32|225.93|215.85|0
1722858900000|2024-08-05 11:55:00|233.96|222.76|233.89|222.69|236.39|225.19|233.38|222.18|0
1722859200000|2024-08-05 12:00:00|234.44|223.24|234.3|223.1|234.44|223.24|230.87|219.67|0
1722859500000|2024-08-05 12:05:00|234.16|222.96|243.41|232.21|243.55|232.35|234.16|222.96|0
1722859800000|2024-08-05 12:10:00|243.38|232.18|247.77|236.57|247.91|236.71|235.44|224.24|0
1722860100000|2024-08-05 12:15:00|247.56|236.36|253.44|242.24|255|243.8|247.27|236.07|0
1722860400000|2024-08-05 12:20:00|253.51|242.31|263.03|250.71|263.03|250.71|252.46|241.26|0
1722860700000|2024-08-05 12:25:00|262.96|250.64|278.5|264.5|280.11|266.11|259.05|246.73|0
1722861000000|2024-08-05 12:30:00|278.35|264.35|307.28|284.88|307.74|285.34|277.82|261.8|0
1722861300000|2024-08-05 12:35:00|307.24|284.84|302.47|280.07|308.28|285.88|301.27|278.87|0
1722861600000|2024-08-05 12:40:00|301.61|279.21|295.02|272.62|301.61|279.21|289.46|267.06|0
1722861900000|2024-08-05 12:45:00|295.62|273.22|299.49|277.09|301.78|279.38|295.62|273.22|0
1722862200000|2024-08-05 12:50:00|299.42|277.02|300.36|277.96|301.2|278.8|297.71|275.31|0
1722862500000|2024-08-05 12:55:00|300.51|278.11|296.77|274.37|301.58|279.18|294.94|272.54|0
1722862800000|2024-08-05 13:00:00|297.18|274.78|289.08|266.68|298.16|275.76|288.45|266.05|0
1722863100000|2024-08-05 13:05:00|289.11|266.71|285.4|263|289.78|267.38|280.94|258.54|0
1722863400000|2024-08-05 13:10:00|284.63|262.23|285.03|262.63|285.91|263.51|282.78|260.38|0
1722863700000|2024-08-05 13:15:00|284.99|262.59|277.59|255.19|286.27|263.87|276.22|253.82|0
1722864000000|2024-08-05 13:20:00|276.97|254.57|278.75|256.35|279.08|256.68|275.85|253.45|0
1722864300000|2024-08-05 13:25:00|278.82|256.42|283.66|261.26|284.1|261.7|278.82|256.42|0
1722864600000|2024-08-05 13:30:00|284.91|262.51|269.2|246.8|287.78|265.38|266.09|243.69|0
1722864900000|2024-08-05 13:35:00|269.24|246.84|259.19|236.79|271.17|248.77|259.19|236.79|0
1722865200000|2024-08-05 13:40:00|259.75|237.35|240.1|217.7|264.03|241.63|240.1|217.7|0
1722865500000|2024-08-05 13:45:00|240.69|218.29|222.68|208.68|240.69|218.29|222.35|208.35|0
1722865800000|2024-08-05 13:50:00|222.95|208.95|198.53|181.73|226.09|209.01|195.68|178.88|0
1722866100000|2024-08-05 13:55:00|198.86|182.06|201.19|184.39|201.32|184.52|198.01|181.21|0
1722866400000|2024-08-05 14:00:00|200.63|183.83|191.22|174.42|200.63|183.83|187.19|170.39|0
1722866700000|2024-08-05 14:05:00|191.94|175.14|185.5|174.3|198.66|187.46|184.29|173.09|0
1722867000000|2024-08-05 14:10:00|186.11|174.91|184.86|173.66|189.48|178.28|184.8|173.6|0
1722867300000|2024-08-05 14:15:00|185.66|174.46|183.03|171.83|191.41|180.21|182.46|171.26|0
1722867600000|2024-08-05 14:20:00|183.76|172.56|187.87|176.67|189.36|178.16|182.78|171.58|0
1722867900000|2024-08-05 14:25:00|187.68|176.48|191.77|180.57|192.1|180.9|184.16|172.96|0
1722868200000|2024-08-05 14:30:00|192.1|180.9|185.27|174.07|195.07|183.87|185.2|174|0
1722868500000|2024-08-05 14:35:00|185.59|174.39|185.39|174.19|188.41|177.21|183.87|172.67|0
1722868800000|2024-08-05 14:40:00|185.71|174.51|188.12|176.92|188.28|177.08|184.82|173.62|0
1722869100000|2024-08-05 14:45:00|187.76|176.56|185.84|177.44|187.76|178.67|183.7|175.3|0
1722869400000|2024-08-05 14:50:00|185.91|177.51|180.6|172.2|187.59|179.19|179.38|170.98|0
1722869700000|2024-08-05 14:55:00|180.82|172.42|179.07|170.67|186.53|178.13|175.29|166.89|0
1722870000000|2024-08-05 15:00:00|178.94|170.54|177.99|169.59|179.14|170.74|177.87|169.47|0
1722870300000|2024-08-05 15:05:00|178.91|170.51|170.91|164.75|178.91|170.51|169.1|162.94|0
1722870600000|2024-08-05 15:10:00|170.82|164.66|169.22|163.06|172.11|165.95|168.1|161.94|0
1722870900000|2024-08-05 15:15:00|169.1|162.94|169.65|163.49|170.26|164.1|167.7|161.54|0
1722871200000|2024-08-05 15:20:00|169.83|163.67|163.49|157.33|171.7|165.54|163.26|157.1|0
1722871500000|2024-08-05 15:25:00|163.32|157.16|164.73|158.57|165|158.84|160.7|154.54|0
1722871800000|2024-08-05 15:30:00|164.82|158.66|163.61|157.45|165.42|159.26|162.18|156.02|0
1722872100000|2024-08-05 15:35:00|163.46|157.3|161.02|154.86|164.51|158.35|159.37|153.21|0
1722872400000|2024-08-05 15:40:00|161.17|155.01|164.03|157.87|164.63|158.47|160.81|154.65|0
1722872700000|2024-08-05 15:45:00|163.85|157.69|164.09|157.93|164.69|158.53|161.91|155.75|0
1722873000000|2024-08-05 15:50:00|164.21|158.05|155.52|149.36|166.02|159.86|155.05|148.89|0
1722873300000|2024-08-05 15:55:00|155.81|149.65|155.14|148.98|156.7|150.54|154.49|148.33|0
1722873600000|2024-08-05 16:00:00|155.19|149.03|153.9|147.74|156.85|150.69|153.15|146.99|0
1722873900000|2024-08-05 16:05:00|153.96|147.8|152.94|146.78|155.4|149.24|152.77|146.61|0
1722874200000|2024-08-05 16:10:00|153|146.84|152.62|146.46|154.34|148.18|152.36|146.2|0
1722874500000|2024-08-05 16:15:00|152.47|146.31|150.89|144.73|152.76|146.6|150.8|144.64|0
1722874800000|2024-08-05 16:20:00|150.8|144.64|149.86|143.7|152.13|145.97|149.77|143.61|0
1722875100000|2024-08-05 16:25:00|149.94|143.78|148.07|141.91|150.28|144.12|147.9|141.74|0
1722875400000|2024-08-05 16:30:00|147.9|141.74|155.48|149.32|156.07|149.91|147.9|141.74|0
1722875700000|2024-08-05 16:35:00|155.83|149.67|158.17|152.01|159.06|152.9|155.77|149.61|0
1722876000000|2024-08-05 16:40:00|158.05|151.89|155.64|149.48|158.29|152.13|155.58|149.42|0
1722876300000|2024-08-05 16:45:00|155.87|149.71|157.46|151.3|157.73|151.57|155.7|149.54|0
1722876600000|2024-08-05 16:50:00|157.29|151.13|159.49|153.33|159.49|153.33|157.29|151.13|0
1722876900000|2024-08-05 16:55:00|159.58|153.42|160.06|153.9|161.05|154.89|158.83|152.67|0
1722877200000|2024-08-05 17:00:00|160.12|153.96|160.44|154.28|160.93|154.77|158.95|152.79|0
1722877500000|2024-08-05 17:05:00|160.56|154.4|162.21|156.05|162.21|156.05|157.17|151.01|0
1722877800000|2024-08-05 17:10:00|162.33|156.17|161.67|155.51|163.3|157.14|160.71|154.55|0
1722878100000|2024-08-05 17:15:00|161.97|155.81|160.83|154.67|161.97|155.81|160.09|153.93|0
1722878400000|2024-08-05 17:20:00|160.74|154.58|160.47|154.31|160.95|154.79|159.1|152.94|0
1722878700000|2024-08-05 17:25:00|160.29|154.13|159.4|153.24|160.35|154.19|158.69|152.53|0
1722879000000|2024-08-05 17:30:00|161.36|155.2|160.11|153.95|161.72|155.56|159.69|153.53|0
1722879300000|2024-08-05 17:35:00|159.93|153.77|160.31|154.15|161.24|155.08|159.51|153.35|0
1722879600000|2024-08-05 17:40:00|160.34|154.18|160.46|154.3|161.18|155.02|158.5|152.34|0
1722879900000|2024-08-05 17:45:00|160.22|154.06|161.53|155.37|161.75|155.59|160.04|153.88|0
1722880200000|2024-08-05 17:50:00|161.65|155.49|161.86|155.7|161.95|155.79|160.19|154.03|0
1722880500000|2024-08-05 17:55:00|161.8|155.64|162.85|156.69|163.52|157.36|160.75|154.59|0
1722880800000|2024-08-05 18:00:00|162.88|156.72|165.28|159.12|165.83|159.67|162.61|156.45|0
1722881100000|2024-08-05 18:05:00|165.4|159.24|163.94|157.78|165.52|159.36|163.45|157.29|0
1722881400000|2024-08-05 18:10:00|163.91|157.75|165.61|159.45|165.86|159.7|163.18|157.02|0
1722881700000|2024-08-05 18:15:00|165.37|159.21|164.15|157.99|165.95|159.79|163.27|157.11|0
1722882000000|2024-08-05 18:20:00|163.99|157.83|168.56|162.4|168.84|162.68|163.02|156.86|0
1722882300000|2024-08-05 18:25:00|168.53|162.37|166.79|160.63|168.81|162.65|166.55|160.39|0
1722882600000|2024-08-05 18:30:00|166.94|160.78|167.29|162.25|168.01|162.35|165.94|159.78|0
1722882900000|2024-08-05 18:35:00|167.48|162.44|168.92|163.88|169.17|164.13|166.35|161.31|0
1722883200000|2024-08-05 18:40:00|169.04|164|172.03|166.99|172.47|167.43|168.86|163.82|0
1722883500000|2024-08-05 18:45:00|172.06|167.02|177.1|172.06|177.29|172.25|169.14|164.1|0
1722883800000|2024-08-05 18:50:00|177.03|171.99|175.89|170.85|177.03|171.99|173.41|168.37|0
1722884100000|2024-08-05 18:55:00|175.82|170.78|177.28|172.24|177.54|172.5|175.7|170.66|0
1722884400000|2024-08-05 19:00:00|177.09|172.05|173.77|168.73|177.09|172.05|173.77|168.73|0
1722884700000|2024-08-05 19:05:00|173.93|168.89|176.83|171.79|176.83|171.79|173.87|168.83|0
1722885000000|2024-08-05 19:10:00|176.9|171.86|177.91|172.87|178.04|173|175.63|170.59|0
1722885300000|2024-08-05 19:15:00|178.04|173|177.53|172.49|178.3|173.26|176.89|171.85|0
1722885600000|2024-08-05 19:20:00|177.27|172.23|175.94|170.9|177.62|172.58|175.12|170.08|0
1722885900000|2024-08-05 19:25:00|175.87|170.83|176.86|171.82|177.85|172.81|175.68|170.64|0
1722886200000|2024-08-05 19:30:00|176.58|171.54|177.27|172.23|179.06|174.02|175.76|170.72|0
1722886500000|2024-08-05 19:35:00|177.08|172.04|177.15|172.67|177.78|173.08|175.82|170.78|0
1722886800000|2024-08-05 19:40:00|176.93|172.45|179.15|174.95|179.53|175.33|176.42|171.94|0
1722887100000|2024-08-05 19:45:00|179.4|175.2|179.59|175.39|180.21|176.01|178.28|174.08|0
1722887400000|2024-08-05 19:50:00|179.4|175.2|178.24|174.04|180.3|176.1|176.08|171.88|0
1722887700000|2024-08-05 19:55:00|178.12|173.92|173.38|169.18|178.12|173.92|173.38|169.18|0
1722888000000|2024-08-05 20:00:00|173.5|169.3|169.79|165.59|173.88|169.68|168.93|164.73|0
1722888300000|2024-08-05 20:05:00|169.91|165.71|171.35|167.15|172.52|168.32|168.26|164.06|0
1722888600000|2024-08-05 20:10:00|171.29|167.09|175.17|170.97|175.17|170.97|171.29|167.09|0
1722888900000|2024-08-05 20:15:00|176.07|170.07|175.64|169.64|176.45|170.45|175.02|169.02|0
1722889200000|2024-08-05 20:20:00|175.54|169.54|175.9|169.9|177.3|171.3|174.6|168.6|0
1722889500000|2024-08-05 20:25:00|175.96|169.96|175.4|169.4|176.33|170.33|175.28|169.28|0
1722889800000|2024-08-05 20:30:00|175.34|169.34|175.27|169.27|175.77|169.77|174.97|168.97|0
1722890100000|2024-08-05 20:35:00|175.24|169.24|176.05|170.05|176.14|170.14|175.21|169.21|0
1722890400000|2024-08-05 20:40:00|176.14|170.14|175.83|169.83|176.2|170.2|175.58|169.58|0
1722890700000|2024-08-05 20:45:00|175.8|169.8|175.02|169.02|175.8|169.8|174.96|168.96|0
1722891000000|2024-08-05 20:50:00|174.96|168.96|174.65|168.65|175.02|169.02|174.53|168.53|0
1722891300000|2024-08-05 20:55:00|174.62|168.62|173.09|167.09|174.62|168.62|172.99|166.99|0
1722891600000|2024-08-05 21:00:00|173|167|173.45|167.45|173.45|167.45|173|167|0
1722891900000|2024-08-05 21:05:00|173.29|167.29|173.56|167.56|173.59|167.59|173.22|167.22|0
1722892200000|2024-08-05 21:10:00|173.55|167.55|173.53|167.53|173.56|167.56|173.52|167.52|0
1722892500000|2024-08-05 21:15:00|173.54|167.54|173.56|167.56|173.59|167.59|173.42|167.42|0
1722892800000|2024-08-05 21:20:00|173.54|167.54|173.54|167.54|173.6|167.6|173.49|167.49|0
1722893100000|2024-08-05 21:25:00|173.57|167.57|173.48|167.48|173.58|167.58|173.48|167.48|0
1722893400000|2024-08-05 21:30:00|173.47|167.47|173.32|167.32|173.47|167.47|173.31|167.31|0
1722893700000|2024-08-05 21:35:00|173.31|167.31|173.27|167.27|173.31|167.31|173.12|167.12|0
1722894000000|2024-08-05 21:40:00|173.26|167.26|173.04|167.04|173.27|167.27|172.99|166.99|0
1722894300000|2024-08-05 21:45:00|173.02|167.02|172.91|166.91|173.06|167.06|172.91|166.91|0
1722894600000|2024-08-05 21:50:00|172.9|166.9|172.68|166.68|172.9|166.9|172.68|166.68|0
1722894900000|2024-08-05 21:55:00|172.66|166.66|172.54|166.54|172.68|166.68|172.54|166.54|0
1722895200000|2024-08-05 22:00:00|172.56|166.56|170.69|164.69|172.56|166.56|169.82|163.82|0
1722895500000|2024-08-05 22:05:00|170.51|164.51|168.8|162.8|170.63|164.63|168.29|162.29|0
1722895800000|2024-08-05 22:10:00|168.71|162.71|168.88|162.88|169.09|163.09|167.87|161.87|0
1722896100000|2024-08-05 22:15:00|168.91|162.91|167.93|161.93|169|163|167.75|161.75|0
1722896400000|2024-08-05 22:20:00|167.75|161.75|167.57|161.57|168.05|162.05|167.1|161.1|0
1722896700000|2024-08-05 22:25:00|167.54|161.54|167.95|161.95|167.98|161.98|166.95|160.95|0
1722897000000|2024-08-05 22:30:00|167.89|161.89|168.4|162.4|169.11|163.11|167.45|161.45|0
1722897300000|2024-08-05 22:35:00|168.34|162.34|168.16|162.16|168.45|162.45|167.77|161.77|0
1722897600000|2024-08-05 22:40:00|168.18|162.18|168.63|162.63|168.69|162.69|168.1|162.1|0
1722897900000|2024-08-05 22:45:00|168.75|162.75|169.22|163.22|169.43|163.43|168.63|162.63|0
1722898200000|2024-08-05 22:50:00|169.25|163.25|170.96|164.96|170.99|164.99|169.25|163.25|0
1722898500000|2024-08-05 22:55:00|171.27|165.27|169.7|163.7|171.6|165.6|169.7|163.7|0
1722898800000|2024-08-05 23:00:00|169.76|163.76|169.04|163.04|169.76|163.76|168.86|162.86|0
1722899100000|2024-08-05 23:05:00|169.1|163.1|168.68|162.68|169.4|163.4|168.38|162.38|0
1722899400000|2024-08-05 23:10:00|168.5|162.5|168.91|162.91|169.15|163.15|168.5|162.5|0
1722899700000|2024-08-05 23:15:00|168.88|162.88|170.05|164.05|170.14|164.14|168.85|162.85|0
1722900000000|2024-08-05 23:20:00|170.08|164.08|170.35|164.35|170.74|164.74|169.69|163.69|0
1722900300000|2024-08-05 23:25:00|170.38|164.38|169.98|163.98|170.68|164.68|169.89|163.89|0
1722900600000|2024-08-05 23:30:00|169.86|163.86|169.2|163.2|169.86|163.86|168.31|162.31|0
1722900900000|2024-08-05 23:35:00|169.11|163.11|168.45|162.45|169.11|163.11|168.25|162.25|0
1722901200000|2024-08-05 23:40:00|168.36|162.36|168.48|162.48|168.69|162.69|168.33|162.33|0
1722901500000|2024-08-05 23:45:00|168.51|162.51|167.26|161.26|168.51|162.51|167.02|161.02|0
1722901800000|2024-08-05 23:50:00|167.38|161.38|167.73|161.73|167.91|161.91|166.87|160.87|0
1722902100000|2024-08-05 23:55:00|167.76|161.76|166.72|160.72|168.24|162.24|166.72|160.72|0
1722902400000|2024-08-06 00:00:00|166.81|160.81|168.5|162.5|169.07|163.07|166.81|160.81|0
1722902700000|2024-08-06 00:05:00|168.26|162.26|168.44|162.44|169.45|163.45|167.07|161.07|0
1722903000000|2024-08-06 00:10:00|168.47|162.47|168.82|162.82|168.94|162.94|167.52|161.52|0
1722903300000|2024-08-06 00:15:00|167.95|163.75|168.58|164.38|169.6|165.4|167.8|163.6|0
1722903600000|2024-08-06 00:20:00|168.52|164.32|167.83|163.63|169.24|165.04|167.8|163.6|0
1722903900000|2024-08-06 00:25:00|167.86|163.66|168.75|164.55|169.14|164.94|167.74|163.54|0
1722904200000|2024-08-06 00:30:00|168.78|164.58|167.67|163.47|168.99|164.79|167.53|163.33|0
1722904500000|2024-08-06 00:35:00|167.64|163.44|167.05|162.85|168.15|163.95|166.96|162.76|0
1722904800000|2024-08-06 00:40:00|167.2|163|166.9|162.7|167.49|163.29|166.78|162.58|0
1722905100000|2024-08-06 00:45:00|166.87|162.67|163.12|158.92|166.9|162.7|163.12|158.92|0
1722905400000|2024-08-06 00:50:00|163.18|158.98|160.35|156.15|164.65|160.45|158.33|154.13|0
1722905700000|2024-08-06 00:55:00|160.4|156.2|159.24|155.04|160.4|156.2|159.21|155.01|0
1722906000000|2024-08-06 01:00:00|159.21|155.01|159.15|154.95|159.88|155.68|158.84|154.64|0
1722906300000|2024-08-06 01:05:00|159.18|154.98|157.92|153.72|159.33|155.13|157.92|153.72|0
1722906600000|2024-08-06 01:10:00|157.86|153.66|155.92|151.72|158|153.8|154.87|150.67|0
1722906900000|2024-08-06 01:15:00|155.66|151.46|156.81|152.61|157.51|153.31|155.35|151.15|0
1722907200000|2024-08-06 01:20:00|156.92|152.72|158.35|154.15|158.47|154.27|156.58|152.38|0
1722907500000|2024-08-06 01:25:00|158.12|153.92|157.72|153.52|158.21|154.01|157.32|153.12|0
1722907800000|2024-08-06 01:30:00|157.81|153.61|158.47|154.27|159.22|155.02|157.72|153.52|0
1722908100000|2024-08-06 01:35:00|158.44|154.24|159.04|154.84|159.41|155.21|158.29|154.09|0
1722908400000|2024-08-06 01:40:00|159.18|154.98|159.96|155.76|160.84|156.64|158.98|154.78|0
1722908700000|2024-08-06 01:45:00|159.79|155.59|158.34|154.14|160.55|156.35|158.17|153.97|0
1722909000000|2024-08-06 01:50:00|158.4|154.2|157.65|153.45|158.75|154.55|157.19|152.99|0
1722909300000|2024-08-06 01:55:00|157.68|153.48|157.33|153.13|157.94|153.74|157.22|153.02|0
1722909600000|2024-08-06 02:00:00|157.22|153.02|157.93|153.73|158.34|154.14|156.87|152.67|0
1722909900000|2024-08-06 02:05:00|157.82|153.62|159.34|155.14|159.49|155.29|157.67|153.47|0
1722910200000|2024-08-06 02:10:00|159.31|155.11|159.2|155|159.95|155.75|158.91|154.71|0
1722910500000|2024-08-06 02:15:00|159.37|155.17|158.82|154.62|159.46|155.26|158.5|154.3|0
1722910800000|2024-08-06 02:20:00|158.96|154.76|158.07|153.87|158.96|154.76|158.04|153.84|0
1722911100000|2024-08-06 02:25:00|158.12|153.92|157.43|153.23|158.47|154.27|155.46|151.26|0
1722911400000|2024-08-06 02:30:00|157.69|153.49|157.92|153.72|158.3|154.1|157.69|153.49|0
1722911700000|2024-08-06 02:35:00|157.98|153.78|157.4|153.2|158.15|153.95|157.23|153.03|0
1722912000000|2024-08-06 02:40:00|157.34|153.14|157.05|152.85|157.63|153.43|157.05|152.85|0
1722912300000|2024-08-06 02:45:00|157.11|152.91|157.31|153.11|157.51|153.31|157.11|152.91|0
1722912600000|2024-08-06 02:50:00|157.28|153.08|157.28|153.08|157.88|153.68|157.16|152.96|0
1722912900000|2024-08-06 02:55:00|157.31|153.11|157.39|153.19|157.45|153.25|157.05|152.85|0
1722913200000|2024-08-06 03:00:00|157.28|153.08|156.59|152.39|157.48|153.28|156.13|151.93|0
1722913500000|2024-08-06 03:05:00|156.61|152.41|156.21|152.01|156.7|152.5|156.15|151.95|0
1722913800000|2024-08-06 03:10:00|156.3|152.1|157.33|153.13|157.44|153.24|156.3|152.1|0
1722914100000|2024-08-06 03:15:00|157.24|153.04|156.07|152.43|157.33|153.25|155.34|152.17|0
1722914400000|2024-08-06 03:20:00|155.96|152.32|155.7|152.06|156.24|152.6|155.67|152.03|0
1722914700000|2024-08-06 03:25:00|155.72|152.08|154.33|150.69|155.81|152.17|154.22|150.58|0
1722915000000|2024-08-06 03:30:00|154.59|150.95|154.64|151|154.76|151.12|154.07|150.43|0
1722915300000|2024-08-06 03:35:00|154.67|151.03|154.52|150.88|154.81|151.17|154.3|150.66|0
1722915600000|2024-08-06 03:40:00|154.55|150.91|154.52|150.88|154.86|151.22|154.35|150.71|0
1722915900000|2024-08-06 03:45:00|154.46|150.82|154.35|150.71|154.86|151.22|154.04|150.4|0
1722916200000|2024-08-06 03:50:00|154.38|150.74|154.8|151.16|154.94|151.3|153.47|149.83|0
1722916500000|2024-08-06 03:55:00|154.88|151.24|154.68|151.04|154.94|151.3|154.43|150.79|0
1722916800000|2024-08-06 04:00:00|154.63|150.99|154.6|150.96|154.8|151.16|154.43|150.79|0
1722917100000|2024-08-06 04:05:00|154.57|150.93|154.65|151.01|154.94|151.3|154.51|150.87|0
1722917400000|2024-08-06 04:10:00|154.62|150.98|154.48|150.84|154.65|151.01|154.23|150.59|0
1722917700000|2024-08-06 04:15:00|154.45|150.81|154.87|151.23|154.93|151.29|154.39|150.75|0
1722918000000|2024-08-06 04:20:00|154.9|151.26|154.19|150.55|154.93|151.29|154.08|150.44|0
1722918300000|2024-08-06 04:25:00|154.3|150.66|154.58|150.94|154.73|151.09|153.85|150.21|0
1722918600000|2024-08-06 04:30:00|154.56|150.92|156.43|152.79|156.49|152.85|154.44|150.8|0
1722918900000|2024-08-06 04:35:00|156.46|152.82|155.92|152.28|156.46|152.82|155.2|151.56|0
1722919200000|2024-08-06 04:40:00|156|152.36|156.51|152.87|156.6|152.96|155.8|152.16|0
1722919500000|2024-08-06 04:45:00|156.49|152.85|156.43|152.79|157.03|153.39|156.23|152.59|0
1722919800000|2024-08-06 04:50:00|156.4|152.76|156.05|152.41|156.57|152.93|155.91|152.27|0
1722920100000|2024-08-06 04:55:00|156.17|152.53|156.31|152.67|157|153.36|155.99|152.35|0
1722920400000|2024-08-06 05:00:00|156.25|152.61|156.99|153.35|157.02|153.38|155.82|152.18|0
1722920700000|2024-08-06 05:05:00|157.02|153.38|158.78|155.14|160.73|157.09|156.94|153.3|0
1722921000000|2024-08-06 05:10:00|158.69|155.05|159.01|155.37|160.24|156.6|158.69|155.05|0
1722921300000|2024-08-06 05:15:00|158.98|155.34|157.85|154.21|159.04|155.4|157.47|153.83|0
1722921600000|2024-08-06 05:20:00|157.68|154.04|157.79|154.15|158.11|154.47|157.33|153.69|0
1722921900000|2024-08-06 05:25:00|157.67|154.03|156.09|152.45|157.67|154.03|156.03|152.39|0
1722922200000|2024-08-06 05:30:00|156.06|152.42|154.44|150.8|156.66|153.02|154.16|150.52|0
1722922500000|2024-08-06 05:35:00|154.41|150.77|154.61|150.97|154.98|151.34|154.07|150.43|0
1722922800000|2024-08-06 05:40:00|154.58|150.94|155.09|151.45|155.37|151.73|154.47|150.83|0
1722923100000|2024-08-06 05:45:00|155.03|151.39|156.11|152.47|156.46|152.82|154.86|151.22|0
1722923400000|2024-08-06 05:50:00|156.14|152.5|156.22|152.58|156.68|153.04|155.85|152.21|0
1722923700000|2024-08-06 05:55:00|156.37|152.73|155.45|151.81|156.57|152.93|155.28|151.64|0
1722924000000|2024-08-06 06:00:00|155.82|152.18|156.5|152.86|157.54|153.9|154.79|151.15|0
1722924300000|2024-08-06 06:05:00|156.45|152.81|157.56|153.92|158.11|154.47|156.28|152.64|0
1722924600000|2024-08-06 06:10:00|157.77|154.13|156.67|153.03|158.14|154.5|156.67|153.03|0
1722924900000|2024-08-06 06:15:00|157.04|153.4|157.94|154.3|157.96|154.32|156.87|153.23|0
1722925200000|2024-08-06 06:20:00|157.76|154.12|156.27|152.63|157.88|154.24|156.21|152.57|0
1722925500000|2024-08-06 06:25:00|155.92|152.28|155.69|152.05|156.46|152.82|155.52|151.88|0
1722925800000|2024-08-06 06:30:00|155.75|152.11|155.98|152.34|156.55|152.91|155.64|152|0
1722926100000|2024-08-06 06:35:00|156.03|152.39|156.54|152.9|156.6|152.96|155.46|151.82|0
1722926400000|2024-08-06 06:40:00|156.6|152.96|157.81|154.17|158.12|154.48|156.49|152.85|0
1722926700000|2024-08-06 06:45:00|158.07|154.43|158.96|155.32|159.78|156.14|158.01|154.37|0
1722927000000|2024-08-06 06:50:00|158.91|155.27|160.3|156.66|160.3|156.66|158.82|155.18|0
1722927300000|2024-08-06 06:55:00|160.39|156.75|159.83|156.19|161.06|157.42|159.77|156.13|0
1722927600000|2024-08-06 07:00:00|160.12|156.48|160.47|156.83|162.36|158.72|159.86|156.22|0
1722927900000|2024-08-06 07:05:00|160.5|156.86|160.06|156.42|161.18|157.54|160.06|156.42|0
1722928200000|2024-08-06 07:10:00|160.12|156.48|161.85|158.21|162.53|158.89|160.03|156.39|0
1722928500000|2024-08-06 07:15:00|161.82|158.18|160.08|156.16|162|158.36|159.99|156.07|0
1722928800000|2024-08-06 07:20:00|159.5|155.58|158.51|154.59|159.79|155.87|157.64|153.72|0
1722929100000|2024-08-06 07:25:00|158.56|154.64|159.61|155.69|161.07|157.15|158.51|154.59|0
1722929400000|2024-08-06 07:30:00|159.58|155.66|159.26|155.34|160.31|156.39|158.65|154.73|0
1722929700000|2024-08-06 07:35:00|159.31|155.39|158.67|154.75|165.91|161.99|157.81|153.89|0
1722930000000|2024-08-06 07:40:00|158.7|154.78|158.81|154.89|160.36|156.44|158.55|154.63|0
1722930300000|2024-08-06 07:45:00|159.19|155.27|159.57|155.65|159.8|155.88|157.94|154.02|0
1722930600000|2024-08-06 07:50:00|159.77|155.85|160.5|156.58|160.74|156.82|159.04|155.12|0
1722930900000|2024-08-06 07:55:00|160.65|156.73|159.44|155.52|160.65|156.73|159.15|155.23|0
1722931200000|2024-08-06 08:00:00|159.39|155.47|160.26|156.34|160.44|156.52|158.57|154.65|0
1722931500000|2024-08-06 08:05:00|160.35|156.43|161.73|157.81|161.85|157.93|159.91|155.99|0
1722931800000|2024-08-06 08:10:00|161.82|157.9|163.33|159.41|164.17|160.25|160.73|156.81|0
1722932100000|2024-08-06 08:15:00|163.27|159.35|164.08|160.16|164.2|160.28|162.59|158.67|0
1722932400000|2024-08-06 08:20:00|164.11|160.19|162.02|158.1|164.23|160.31|161.67|157.75|0
1722932700000|2024-08-06 08:25:00|162.08|158.16|160.98|157.06|162.26|158.34|160.22|156.3|0
1722933000000|2024-08-06 08:30:00|161.1|157.18|161.07|157.15|161.1|157.18|160.01|156.09|0
1722933300000|2024-08-06 08:35:00|161.13|157.21|162.31|158.39|162.46|158.54|160.86|156.94|0
1722933600000|2024-08-06 08:40:00|162.25|158.33|161.48|157.56|162.55|158.63|161.42|157.5|0
1722933900000|2024-08-06 08:45:00|161.3|157.38|160.11|156.19|162.51|158.59|160.11|156.19|0
1722934200000|2024-08-06 08:50:00|160.17|156.25|158.52|154.6|160.17|156.25|158.06|154.14|0
1722934500000|2024-08-06 08:55:00|158.46|154.54|160.69|156.77|160.69|156.77|158.38|154.46|0
1722934800000|2024-08-06 09:00:00|160.87|156.95|164.78|160.86|165.54|161.62|160.87|156.95|0
1722935100000|2024-08-06 09:05:00|164.69|160.77|166.94|163.02|169.71|165.79|164.09|160.17|0
1722935400000|2024-08-06 09:10:00|166.58|162.66|167.24|163.32|168.3|164.38|166.21|162.29|0
1722935700000|2024-08-06 09:15:00|167.6|163.68|169.04|165.12|170.63|166.71|167.54|163.62|0
1722936000000|2024-08-06 09:20:00|168.92|165|166.39|162.47|168.98|165.06|166.21|162.29|0
1722936300000|2024-08-06 09:25:00|166.42|162.5|164.53|160.61|166.45|162.53|164.47|160.55|0
1722936600000|2024-08-06 09:30:00|164.56|160.64|167.55|163.63|168.1|164.18|164.56|160.64|0
1722936900000|2024-08-06 09:35:00|167.76|163.84|169.7|165.78|169.73|165.81|167.13|163.21|0
1722937200000|2024-08-06 09:40:00|169.83|165.91|167.62|163.7|170.07|166.15|167.08|163.16|0
1722937500000|2024-08-06 09:45:00|167.9|163.98|167.62|163.7|168.9|164.98|167.29|163.37|0
1722937800000|2024-08-06 09:50:00|167.77|163.85|168.88|164.96|169.86|165.94|167.01|163.09|0
1722938100000|2024-08-06 09:55:00|168.82|164.9|167.52|163.6|168.88|164.96|166.34|162.42|0
1722938400000|2024-08-06 10:00:00|167.55|163.63|168.13|164.21|168.13|164.21|166.67|162.75|0
1722938700000|2024-08-06 10:05:00|168.47|164.55|167.85|163.93|169.05|165.13|167.61|163.69|0
1722939000000|2024-08-06 10:10:00|167.98|164.06|165.67|161.75|168.1|164.18|165.67|161.75|0
1722939300000|2024-08-06 10:15:00|165.64|161.72|165.8|161.88|167.48|163.56|164.67|160.75|0
1722939600000|2024-08-06 10:20:00|165.74|161.82|166.2|162.7|166.74|163.24|165.53|161.82|0
1722939900000|2024-08-06 10:25:00|166.14|162.64|164.56|161.06|166.14|162.64|164.23|160.73|0
1722940200000|2024-08-06 10:30:00|164.5|161|162.83|159.33|164.5|161|162.06|158.56|0
1722940500000|2024-08-06 10:35:00|162.95|159.45|161.7|158.2|162.95|159.45|161.34|157.84|0
1722940800000|2024-08-06 10:40:00|161.82|158.32|162.47|158.97|162.49|158.99|160.52|157.02|0
1722941100000|2024-08-06 10:45:00|162.55|159.05|156.94|153.44|163.84|160.34|156.71|153.21|0
1722941400000|2024-08-06 10:50:00|156.88|153.38|156.53|153.03|157.29|153.79|156.18|152.68|0
1722941700000|2024-08-06 10:55:00|156.59|153.09|157.29|153.79|157.46|153.96|156.36|152.86|0
1722942000000|2024-08-06 11:00:00|157.23|153.73|157.14|153.64|157.23|153.73|155.83|152.33|0
1722942300000|2024-08-06 11:05:00|156.96|153.46|155.94|152.44|156.96|153.46|155.57|152.07|0
1722942600000|2024-08-06 11:10:00|155.86|152.36|154.75|151.25|167.94|164.44|154.28|150.78|0
1722942900000|2024-08-06 11:15:00|154.66|151.16|155.27|151.77|155.41|151.91|154.6|151.1|0
1722943200000|2024-08-06 11:20:00|155.41|151.91|155.64|152.14|155.67|152.17|154.77|151.27|0
1722943500000|2024-08-06 11:25:00|155.67|152.17|153.63|150.13|155.7|152.2|153.54|150.04|0
1722943800000|2024-08-06 11:30:00|153.6|150.1|153.92|150.42|155.28|151.78|151.91|148.41|0
1722944100000|2024-08-06 11:35:00|153.98|150.48|154.93|151.43|155.02|151.52|153.92|150.42|0
1722944400000|2024-08-06 11:40:00|154.96|151.46|156.85|153.35|157.18|153.68|154.87|151.37|0
1722944700000|2024-08-06 11:45:00|156.82|153.32|158.06|154.56|158.95|155.45|155.76|152.26|0
1722945000000|2024-08-06 11:50:00|157.97|154.47|157.3|153.8|158.62|155.12|157.24|153.74|0
1722945300000|2024-08-06 11:55:00|157.21|153.71|158.4|154.9|158.45|154.95|156.74|153.24|0
1722945600000|2024-08-06 12:00:00|158.25|154.75|158.22|154.72|159.63|156.13|158.1|154.6|0
1722945900000|2024-08-06 12:05:00|158.28|154.78|159.16|155.66|160.67|157.17|158.13|154.63|0
1722946200000|2024-08-06 12:10:00|159.1|155.6|159.06|155.56|160.4|156.9|158.27|154.77|0
1722946500000|2024-08-06 12:15:00|158.59|155.09|158.97|155.47|159.83|156.33|158.33|154.83|0
1722946800000|2024-08-06 12:20:00|158.94|155.44|159.92|156.42|160.21|156.71|158.56|155.06|0
1722947100000|2024-08-06 12:25:00|159.44|155.94|160.03|156.53|160.72|157.22|159.44|155.94|0
1722947400000|2024-08-06 12:30:00|160.15|156.65|162.9|159.4|163.44|159.94|159.88|156.38|0
1722947700000|2024-08-06 12:35:00|162.53|159.03|165.74|162.24|166.76|163.26|162.32|158.82|0
1722948000000|2024-08-06 12:40:00|165.92|162.42|165.52|162.02|166.22|162.72|165.01|161.51|0
1722948300000|2024-08-06 12:45:00|165.58|162.08|165.16|161.66|166.25|162.75|164.64|161.14|0
1722948600000|2024-08-06 12:50:00|165.19|161.69|165.52|162.02|166.03|162.53|164.52|161.02|0
1722948900000|2024-08-06 12:55:00|165.73|162.23|165.36|161.86|165.85|162.35|164.67|161.17|0
1722949200000|2024-08-06 13:00:00|165.55|162.05|164.49|160.99|166.27|162.77|164.37|160.87|0
1722949500000|2024-08-06 13:05:00|164.52|161.02|164.69|161.19|165.91|162.41|164.27|160.77|0
1722949800000|2024-08-06 13:10:00|164.61|161.11|165.06|161.56|165.96|162.46|164.33|160.83|0
1722950100000|2024-08-06 13:15:00|165.09|161.59|164.61|161.11|165.7|162.2|164.52|161.02|0
1722950400000|2024-08-06 13:20:00|164.7|161.2|165.21|161.71|165.48|161.98|164.31|160.81|0
1722950700000|2024-08-06 13:25:00|164.57|161.07|165.6|162.1|166.82|163.32|162.89|159.39|0
1722951000000|2024-08-06 13:30:00|165.3|161.8|165.21|161.71|166.94|163.44|162.71|159.21|0
1722951300000|2024-08-06 13:35:00|165.42|161.92|164.75|161.25|166.33|162.83|164.14|160.64|0
1722951600000|2024-08-06 13:40:00|164.48|160.98|167.61|164.11|168.84|165.34|163.99|160.49|0
1722951900000|2024-08-06 13:45:00|167.55|164.05|164.32|160.82|169.02|165.52|164.08|160.58|0
1722952200000|2024-08-06 13:50:00|164.44|160.94|150.7|147.2|165.35|161.85|150.56|147.06|0
1722952500000|2024-08-06 13:55:00|150.85|147.35|152.2|148.7|153.59|150.09|150.85|147.35|0
1722952800000|2024-08-06 14:00:00|153.01|149.51|150.18|146.68|153.76|150.26|150.1|146.6|0
1722953100000|2024-08-06 14:05:00|150.35|146.85|147.74|144.24|151.73|148.23|147.51|144.01|0
1722953400000|2024-08-06 14:10:00|147.68|144.18|143.34|139.84|151.1|147.6|142.23|138.73|0
1722953700000|2024-08-06 14:15:00|143.18|139.68|142.34|138.84|144.86|141.36|142.11|138.61|0
1722954000000|2024-08-06 14:20:00|142.11|138.61|141.5|138|143.4|139.9|141.34|137.84|0
1722954300000|2024-08-06 14:25:00|141.53|138.03|144.07|140.57|144.07|140.57|140.92|137.42|0
1722954600000|2024-08-06 14:30:00|143.56|140.06|143.11|139.61|145.59|142.09|143|139.5|0
1722954900000|2024-08-06 14:35:00|143|139.5|141.44|137.94|143.28|139.78|140.11|136.61|0
1722955200000|2024-08-06 14:40:00|141.27|137.77|139.51|136.01|141.83|138.33|139.23|135.73|0
1722955500000|2024-08-06 14:45:00|139.45|135.95|140.96|137.46|141.4|137.9|136.74|133.24|0
1722955800000|2024-08-06 14:50:00|141.01|137.51|141.89|138.39|142.88|139.38|140.79|137.29|0
1722956100000|2024-08-06 14:55:00|141.94|138.44|142.6|139.1|143.65|140.15|141.89|138.39|0
1722956400000|2024-08-06 15:00:00|142.27|138.77|142.68|139.18|143.2|139.7|141.88|138.38|0
1722956700000|2024-08-06 15:05:00|142.7|139.2|142.37|138.87|142.81|139.31|141.55|138.05|0
1722957000000|2024-08-06 15:10:00|142.43|138.93|144.41|140.91|144.97|141.47|142.18|138.68|0
1722957300000|2024-08-06 15:15:00|144.08|140.58|144.97|141.47|146.15|142.65|143.86|140.36|0
1722957600000|2024-08-06 15:20:00|145.02|141.52|145.72|142.22|146.76|143.26|144.61|141.11|0
1722957900000|2024-08-06 15:25:00|145.69|142.19|149.31|145.81|149.31|145.81|144.91|141.41|0
1722958200000|2024-08-06 15:30:00|149.14|145.64|144.75|141.25|149.17|145.67|142.02|138.52|0
1722958500000|2024-08-06 15:35:00|144.7|141.2|145.37|141.87|146.3|142.8|144.22|140.72|0
1722958800000|2024-08-06 15:40:00|145.29|141.79|144.81|141.31|146.25|142.75|144.31|140.81|0
1722959100000|2024-08-06 15:45:00|144.62|141.12|142.43|138.93|145.54|142.04|142.35|138.85|0
1722959400000|2024-08-06 15:50:00|142.32|138.82|141.44|137.94|142.32|138.82|140.4|136.9|0
1722959700000|2024-08-06 15:55:00|141.33|137.83|140.65|137.15|141.71|138.21|140.51|137.01|0
1722960000000|2024-08-06 16:00:00|140.56|137.06|135.93|132.43|144.56|141.06|134.96|131.46|0
1722960300000|2024-08-06 16:05:00|135.87|132.37|135.82|132.32|136.57|133.07|135.1|131.6|0
1722960600000|2024-08-06 16:10:00|135.93|132.43|133.2|129.7|136.01|132.51|133.2|129.7|0
1722960900000|2024-08-06 16:15:00|133.23|129.73|132.43|128.93|133.49|129.99|132.12|128.62|0
1722961200000|2024-08-06 16:20:00|132.38|128.88|133.47|129.97|134.34|130.84|132.22|128.72|0
1722961500000|2024-08-06 16:25:00|133.6|130.1|134.16|130.66|134.99|131.49|133.49|129.99|0
1722961800000|2024-08-06 16:30:00|134.02|130.52|133.62|130.12|134.66|131.16|133.38|129.88|0
1722962100000|2024-08-06 16:35:00|133.65|130.15|134.02|130.52|135.09|131.59|133.59|130.09|0
1722962400000|2024-08-06 16:40:00|133.8|130.3|133.67|130.17|133.96|130.46|133.06|129.56|0
1722962700000|2024-08-06 16:45:00|133.69|130.19|133.69|130.19|133.72|130.22|132.84|129.34|0
1722963000000|2024-08-06 16:50:00|133.59|130.09|126.63|123.13|133.59|130.09|126.45|122.95|0
1722963300000|2024-08-06 16:55:00|126.86|123.36|120.71|117.21|128.92|125.42|119.85|116.35|0
1722963600000|2024-08-06 17:00:00|120.56|117.06|120.03|116.53|121.21|117.71|119.65|116.15|0
1722963900000|2024-08-06 17:05:00|120.05|116.55|120.4|116.9|121.11|117.61|119.98|116.48|0
1722964200000|2024-08-06 17:10:00|120.33|116.83|120.7|117.2|121.03|117.53|120.25|116.75|0
1722964500000|2024-08-06 17:15:00|120.43|116.93|121.11|117.61|121.46|117.96|120.3|116.8|0
1722964800000|2024-08-06 17:20:00|120.95|117.45|121.26|117.76|121.82|118.32|120.25|116.75|0
1722965100000|2024-08-06 17:25:00|121.18|117.68|120.34|116.84|121.41|117.91|120.19|116.69|0
1722965400000|2024-08-06 17:30:00|120.24|116.74|120.04|116.54|120.75|117.25|119.79|116.29|0
1722965700000|2024-08-06 17:35:00|120.22|116.72|119.83|116.33|120.54|117.04|119.43|115.93|0
1722966000000|2024-08-06 17:40:00|119.88|116.38|120.74|117.24|121.4|117.9|119.63|116.13|0
1722966300000|2024-08-06 17:45:00|120.84|117.34|120.38|116.88|121.55|118.05|120.18|116.68|0
1722966600000|2024-08-06 17:50:00|120.28|116.78|119.68|116.18|120.69|117.19|119.55|116.05|0
1722966900000|2024-08-06 17:55:00|119.78|116.28|120.13|116.63|120.31|116.81|119.13|115.63|0
1722967200000|2024-08-06 18:00:00|120.08|116.58|121.04|117.54|121.09|117.59|119.98|116.48|0
1722967500000|2024-08-06 18:05:00|120.78|117.28|121.8|118.3|122.15|118.65|120.58|117.08|0
1722967800000|2024-08-06 18:10:00|121.75|118.25|121.54|118.04|121.75|118.25|120.83|117.33|0
1722968100000|2024-08-06 18:15:00|121.59|118.09|119.72|116.22|121.59|118.09|119.67|116.17|0
1722968400000|2024-08-06 18:20:00|119.82|116.32|118.61|115.11|119.82|116.32|118.32|114.82|0
1722968700000|2024-08-06 18:25:00|118.57|115.07|118.12|114.62|118.91|115.41|118.09|114.59|0
1722969000000|2024-08-06 18:30:00|118.26|114.76|117.17|113.67|118.91|115.41|117.12|113.62|0
1722969300000|2024-08-06 18:35:00|117.22|113.72|117.22|113.72|117.52|114.02|116.73|113.23|0
1722969600000|2024-08-06 18:40:00|117.27|113.77|117.17|113.67|117.94|114.44|117.1|113.6|0
1722969900000|2024-08-06 18:45:00|117.07|113.57|115.73|112.23|117.47|113.97|115.34|111.84|0
1722970200000|2024-08-06 18:50:00|115.78|112.28|115.76|112.26|116.32|112.82|115.29|111.79|0
1722970500000|2024-08-06 18:55:00|115.61|112.11|119.61|116.11|119.76|116.26|115.54|112.04|0
1722970800000|2024-08-06 19:00:00|119.66|116.16|123.44|119.94|123.49|119.99|119.66|116.16|0
1722971100000|2024-08-06 19:05:00|123.28|119.78|122.82|119.32|124.74|121.24|122.25|118.75|0
1722971400000|2024-08-06 19:10:00|123.02|119.52|121.02|117.52|123.44|119.94|120.81|117.31|0
1722971700000|2024-08-06 19:15:00|124.87|121.37|126.99|123.49|128.47|124.97|124.56|121.06|0
1722972000000|2024-08-06 19:20:00|127.04|123.54|123.42|119.92|127.39|123.89|123.27|119.77|0
1722972300000|2024-08-06 19:25:00|123.22|119.72|124.87|121.37|125.16|121.66|123|119.5|0
1722972600000|2024-08-06 19:30:00|124.82|121.32|124.45|120.95|125.7|122.2|124.2|120.7|0
1722972900000|2024-08-06 19:35:00|124.76|121.26|125.43|121.93|125.46|121.96|124.04|120.54|0
1722973200000|2024-08-06 19:40:00|125.36|121.86|125.61|122.11|126.53|123.03|124.97|121.47|0
1722973500000|2024-08-06 19:45:00|125.66|122.16|128.08|124.58|128.08|124.58|124.67|121.17|0
1722973800000|2024-08-06 19:50:00|127.97|124.47|130.59|127.09|130.81|127.31|126.28|122.78|0
1722974100000|2024-08-06 19:55:00|130|126.5|136.56|133.06|136.56|133.06|128.27|124.77|0
1722974400000|2024-08-06 20:00:00|136.39|132.89|137.81|134.31|138.5|135|135.45|131.95|0
1722974700000|2024-08-06 20:05:00|137.89|134.39|136.88|133.38|137.89|134.39|136.08|132.58|0
1722975000000|2024-08-06 20:10:00|137|133.5|137.16|133.66|137.88|134.38|136.5|133|0
1722975300000|2024-08-06 20:15:00|138.02|133.02|135.45|130.45|139|134|135.45|130.45|0
1722975600000|2024-08-06 20:20:00|135.4|130.4|135.86|130.86|136.52|131.52|134.03|129.03|0
1722975900000|2024-08-06 20:25:00|135.81|130.81|136.55|131.55|136.82|131.82|135.72|130.72|0
1722976200000|2024-08-06 20:30:00|136.44|131.44|136.96|131.96|137.85|132.85|136.44|131.44|0
1722976500000|2024-08-06 20:35:00|137.07|132.07|137.71|132.71|137.71|132.71|136.85|131.85|0
1722976800000|2024-08-06 20:40:00|137.73|132.73|138.71|133.71|138.93|133.93|137.57|132.57|0
1722977100000|2024-08-06 20:45:00|138.68|133.68|141.38|136.38|141.44|136.44|138.68|133.68|0
1722977400000|2024-08-06 20:50:00|141.55|136.55|141.58|136.58|143.09|138.09|140.45|135.45|0
1722977700000|2024-08-06 20:55:00|141.52|136.52|140.72|135.72|141.69|136.69|140.72|135.72|0
1722978000000|2024-08-06 21:00:00|141.08|136.08|140.59|135.59|141.2|136.2|140.28|135.28|0
1722978300000|2024-08-06 21:05:00|140.52|135.52|140.45|135.45|140.66|135.66|140.37|135.37|0
1722978600000|2024-08-06 21:10:00|140.46|135.46|140.44|135.44|140.71|135.71|140.34|135.34|0
1722978900000|2024-08-06 21:15:00|140.43|135.43|141.02|136.02|141.02|136.02|140.43|135.43|0
1722979200000|2024-08-06 21:20:00|140.93|135.93|141.55|136.55|141.6|136.6|140.84|135.84|0
1722979500000|2024-08-06 21:25:00|141.52|136.52|141.26|136.26|141.52|136.52|141.26|136.26|0
1722979800000|2024-08-06 21:30:00|141.31|136.31|142.12|137.12|142.35|137.35|141.31|136.31|0
1722980100000|2024-08-06 21:35:00|142.04|137.04|142.39|137.39|142.42|137.42|142|137|0
1722980400000|2024-08-06 21:40:00|142.45|137.45|142.98|137.98|142.98|137.98|142.32|137.32|0
1722980700000|2024-08-06 21:45:00|142.97|137.97|143.05|138.05|143.17|138.17|142.82|137.82|0
1722981000000|2024-08-06 21:50:00|143.01|138.01|143.13|138.13|143.38|138.38|143.01|138.01|0
1722981300000|2024-08-06 21:55:00|143.15|138.15|142.84|137.84|143.29|138.29|142.63|137.63|0
1722981600000|2024-08-06 22:00:00|143.26|138.26|141.01|136.01|143.26|138.26|140.58|135.58|0
1722981900000|2024-08-06 22:05:00|140.98|135.98|138.33|133.33|141.01|136.01|138.33|133.33|0
1722982200000|2024-08-06 22:10:00|139.62|134.62|139.76|134.76|140.47|135.47|139.59|134.59|0
1722982500000|2024-08-06 22:15:00|139.79|134.79|138.69|133.69|140.6|135.6|138.55|133.55|0
1722982800000|2024-08-06 22:20:00|138.94|133.94|139.5|134.5|139.5|134.5|137.88|132.88|0
1722983100000|2024-08-06 22:25:00|139.67|134.67|139.67|134.67|140.29|135.29|139.33|134.33|0
1722983400000|2024-08-06 22:30:00|139.58|134.58|139.61|134.61|139.95|134.95|139.27|134.27|0
1722983700000|2024-08-06 22:35:00|139.5|134.5|140.31|135.31|140.57|135.57|139.47|134.47|0
1722984000000|2024-08-06 22:40:00|140.14|135.14|140.25|135.25|140.59|135.59|140|135|0
1722984300000|2024-08-06 22:45:00|140.31|135.31|140.96|135.96|141.21|136.21|140.28|135.28|0
1722984600000|2024-08-06 22:50:00|140.93|135.93|140.47|135.47|141.02|136.02|140.36|135.36|0
1722984900000|2024-08-06 22:55:00|140.53|135.53|140.3|135.3|140.73|135.73|140.08|135.08|0
1722985200000|2024-08-06 23:00:00|140.28|135.28|140.87|135.87|141.29|136.29|139.85|134.85|0
1722985500000|2024-08-06 23:05:00|140.92|135.92|139.43|134.43|141.29|136.29|139.34|134.34|0
1722985800000|2024-08-06 23:10:00|139.4|134.4|140.18|135.18|140.38|135.38|139.4|134.4|0
1722986100000|2024-08-06 23:15:00|140.13|135.13|141|136|141.94|136.94|140.13|135.13|0
1722986400000|2024-08-06 23:20:00|141.03|136.03|140.97|135.97|141.26|136.26|140.63|135.63|0
1722986700000|2024-08-06 23:25:00|141.03|136.03|141.71|136.71|142.31|137.31|140.91|135.91|0
1722987000000|2024-08-06 23:30:00|141.79|136.79|141.85|136.85|142.22|137.22|141.59|136.59|0
1722987300000|2024-08-06 23:35:00|141.88|136.88|142.07|137.07|142.5|137.5|141.82|136.82|0
1722987600000|2024-08-06 23:40:00|142.1|137.1|141.81|136.81|142.27|137.27|141.7|136.7|0
1722987900000|2024-08-06 23:45:00|141.84|136.84|141.78|136.78|142.07|137.07|141.44|136.44|0
1722988200000|2024-08-06 23:50:00|141.81|136.81|142.27|137.27|142.27|137.27|141.7|136.7|0
1722988500000|2024-08-06 23:55:00|142.32|137.32|141.92|136.92|142.55|137.55|141.92|136.92|0
1722988800000|2024-08-07 00:00:00|141.89|136.89|141.49|136.49|142.18|137.18|141.46|136.46|0
1722989100000|2024-08-07 00:05:00|141.41|136.41|139.93|134.93|141.41|136.41|139.65|134.65|0
1722989400000|2024-08-07 00:10:00|139.76|134.76|139.68|134.68|140.16|135.16|139.26|134.26|0
1722989700000|2024-08-07 00:15:00|139.04|135.54|139.15|135.65|139.66|136.16|138.9|135.4|0
1722990000000|2024-08-07 00:20:00|139.12|135.62|143.1|139.6|144.2|140.7|139.07|135.57|0
1722990300000|2024-08-07 00:25:00|143.15|139.65|142.1|138.6|143.15|139.65|141.99|138.49|0
1722990600000|2024-08-07 00:30:00|142.08|138.58|141.17|137.67|142.81|139.31|141.03|137.53|0
1722990900000|2024-08-07 00:35:00|141.09|137.59|140.95|137.45|141.26|137.76|140.64|137.14|0
1722991200000|2024-08-07 00:40:00|141.06|137.56|140.92|137.42|141.34|137.84|140.64|137.14|0
1722991500000|2024-08-07 00:45:00|140.95|137.45|140.75|137.25|141.25|137.75|140.66|137.16|0
1722991800000|2024-08-07 00:50:00|140.61|137.11|141|137.5|141.84|138.34|140.61|137.11|0
1722992100000|2024-08-07 00:55:00|141.08|137.58|141.61|138.11|142.29|138.79|141.08|137.58|0
1722992400000|2024-08-07 01:00:00|141.56|138.06|141.69|138.19|142.51|139.01|141.44|137.94|0
1722992700000|2024-08-07 01:05:00|141.61|138.11|141.8|138.3|142.62|139.12|141.38|137.88|0
1722993000000|2024-08-07 01:10:00|141.75|138.25|141.8|138.3|142.39|138.89|141.61|138.11|0
1722993300000|2024-08-07 01:15:00|141.77|138.27|140.93|137.43|141.97|138.47|140.87|137.37|0
1722993600000|2024-08-07 01:20:00|140.99|137.49|140.95|137.45|140.99|137.49|140.4|136.9|0
1722993900000|2024-08-07 01:25:00|140.84|137.34|140.5|137|140.87|137.37|140.37|136.87|0
1722994200000|2024-08-07 01:30:00|140.48|136.98|139.56|136.06|140.73|137.23|139.22|135.72|0
1722994500000|2024-08-07 01:35:00|139.59|136.09|138.86|135.36|139.72|136.22|138.86|135.36|0
1722994800000|2024-08-07 01:40:00|138.89|135.39|137.81|134.31|138.94|135.44|137.7|134.2|0
1722995100000|2024-08-07 01:45:00|137.84|134.34|137.29|133.79|138.06|134.56|137.05|133.55|0
1722995400000|2024-08-07 01:50:00|137.37|133.87|137.07|133.57|137.81|134.31|137.01|133.51|0
1722995700000|2024-08-07 01:55:00|137.48|133.98|136.22|132.72|137.54|134.04|135.98|132.48|0
1722996000000|2024-08-07 02:00:00|136.11|132.61|136.49|132.99|137.39|133.89|136.01|132.51|0
1722996300000|2024-08-07 02:05:00|136.38|132.88|136.33|132.83|136.9|133.4|136|132.5|0
1722996600000|2024-08-07 02:10:00|136.38|132.88|136.6|133.1|136.76|133.26|135.97|132.47|0
1722996900000|2024-08-07 02:15:00|136.54|133.04|130.39|126.89|136.71|133.21|129.58|126.08|0
1722997200000|2024-08-07 02:20:00|130.31|126.81|128.21|124.71|130.31|126.81|128.18|124.68|0
1722997500000|2024-08-07 02:25:00|128.31|124.81|127.52|124.02|128.31|124.81|127|123.5|0
1722997800000|2024-08-07 02:30:00|127.5|124|127.91|124.41|127.91|124.41|126.95|123.45|0
1722998100000|2024-08-07 02:35:00|127.89|124.39|127.68|124.18|127.91|124.41|127.21|123.71|0
1722998400000|2024-08-07 02:40:00|127.57|124.07|127.94|124.44|127.96|124.46|127.1|123.6|0
1722998700000|2024-08-07 02:45:00|127.91|124.41|127.54|124.04|127.96|124.46|127.38|123.88|0
1722999000000|2024-08-07 02:50:00|127.52|124.02|128.14|124.64|128.43|124.93|127.44|123.94|0
1722999300000|2024-08-07 02:55:00|128.12|124.62|128.14|124.64|128.27|124.77|128.04|124.54|0
1722999600000|2024-08-07 03:00:00|128.17|124.67|127.67|124.17|128.27|124.77|127.35|123.85|0
1722999900000|2024-08-07 03:05:00|127.69|124.19|127.04|123.54|127.69|124.19|126.9|123.4|0
1723000200000|2024-08-07 03:10:00|127.06|123.56|126.64|123.14|127.3|123.8|125.65|122.15|0
1723000500000|2024-08-07 03:15:00|126.56|123.06|127.08|123.58|127.48|123.98|126.46|122.96|0
1723000800000|2024-08-07 03:20:00|127.06|123.56|126.25|122.75|127.5|124|126.22|122.72|0
1723001100000|2024-08-07 03:25:00|126.27|122.77|126.27|122.77|126.71|123.21|126.17|122.67|0
1723001400000|2024-08-07 03:30:00|126.3|122.8|126.61|123.11|126.87|123.37|126.27|122.77|0
1723001700000|2024-08-07 03:35:00|126.55|123.05|125.9|122.4|126.63|123.13|125.57|122.07|0
1723002000000|2024-08-07 03:40:00|125.93|122.43|125.15|121.65|126.32|122.82|124.94|121.44|0
1723002300000|2024-08-07 03:45:00|125.23|121.73|126.11|122.61|126.37|122.87|125.23|121.73|0
1723002600000|2024-08-07 03:50:00|126.13|122.63|126.03|122.53|126.47|122.97|126.03|122.53|0
1723002900000|2024-08-07 03:55:00|126.1|122.6|125.76|122.26|126.21|122.71|125.4|121.9|0
1723003200000|2024-08-07 04:00:00|125.48|121.98|125.4|121.9|125.61|122.11|125.01|121.51|0
1723003500000|2024-08-07 04:05:00|125.35|121.85|123.01|119.51|125.35|121.85|122.78|119.28|0
1723003800000|2024-08-07 04:10:00|122.96|119.46|121.52|118.02|123.06|119.56|118.88|115.38|0
1723004100000|2024-08-07 04:15:00|121.44|117.94|122.43|118.93|122.79|119.29|121.44|117.94|0
1723004400000|2024-08-07 04:20:00|122.49|118.99|122.13|118.63|122.51|119.01|121.62|118.12|0
1723004700000|2024-08-07 04:25:00|122.23|118.73|122.02|118.52|122.77|119.27|121.97|118.47|0
1723005000000|2024-08-07 04:30:00|122.05|118.55|122.12|118.62|122.43|118.93|121.84|118.34|0
1723005300000|2024-08-07 04:35:00|122.22|118.72|122.17|118.67|122.37|118.87|121.66|118.16|0
1723005600000|2024-08-07 04:40:00|122.2|118.7|121.53|118.03|122.22|118.72|120.74|117.24|0
1723005900000|2024-08-07 04:45:00|121.56|118.06|121.76|118.26|121.96|118.46|121.43|117.93|0
1723006200000|2024-08-07 04:50:00|121.73|118.23|121.37|117.87|121.86|118.36|121.32|117.82|0
1723006500000|2024-08-07 04:55:00|121.4|117.9|121.63|118.13|121.86|118.36|121.22|117.72|0
1723006800000|2024-08-07 05:00:00|121.65|118.15|121.88|118.38|122.01|118.51|121.5|118|0
1723007100000|2024-08-07 05:05:00|121.8|118.3|121.93|118.43|122.01|118.51|121.62|118.12|0
1723007400000|2024-08-07 05:10:00|121.9|118.4|122.46|118.96|122.51|119.01|121.67|118.17|0
1723007700000|2024-08-07 05:15:00|122.64|119.14|122.41|118.91|122.77|119.27|122.28|118.78|0
1723008000000|2024-08-07 05:20:00|122.36|118.86|122.38|118.88|122.64|119.14|121.87|118.37|0
1723008300000|2024-08-07 05:25:00|122.3|118.8|121.61|118.11|122.3|118.8|121.54|118.04|0
1723008600000|2024-08-07 05:30:00|121.59|118.09|121.53|118.03|122.15|118.65|121.28|117.78|0
1723008900000|2024-08-07 05:35:00|121.59|118.09|122.86|119.36|123.02|119.52|121.43|117.93|0
1723009200000|2024-08-07 05:40:00|122.91|119.41|123.61|120.11|123.63|120.13|122.91|119.41|0
1723009500000|2024-08-07 05:45:00|123.58|120.08|123.68|120.18|123.84|120.34|123.19|119.69|0
1723009800000|2024-08-07 05:50:00|123.66|120.16|123.91|120.41|124.46|120.96|123.24|119.74|0
1723010100000|2024-08-07 05:55:00|123.78|120.28|124.04|120.54|124.28|120.78|123.68|120.18|0
1723010400000|2024-08-07 06:00:00|124.07|120.57|124.09|120.59|124.56|121.06|123.52|120.02|0
1723010700000|2024-08-07 06:05:00|124.07|120.57|124.32|120.82|124.53|121.03|123.52|120.02|0
1723011000000|2024-08-07 06:10:00|124.35|120.85|125.23|121.73|125.65|122.15|124.27|120.77|0
1723011300000|2024-08-07 06:15:00|125.18|121.68|126.33|122.83|127.71|124.21|124.92|121.42|0
1723011600000|2024-08-07 06:20:00|126.31|122.81|126.22|122.72|127.02|123.52|126.15|122.65|0
1723011900000|2024-08-07 06:25:00|126.25|122.75|127.03|123.53|129.02|125.52|125.38|121.88|0
1723012200000|2024-08-07 06:30:00|126.95|123.45|127.13|123.63|127.32|123.82|126.64|123.14|0
1723012500000|2024-08-07 06:35:00|127.16|123.66|127.21|123.71|127.32|123.82|126.82|123.32|0
1723012800000|2024-08-07 06:40:00|127.27|123.77|126.82|123.32|127.42|123.92|126.63|123.13|0
1723013100000|2024-08-07 06:45:00|126.84|123.34|126.84|123.34|127.47|123.97|126.79|123.29|0
1723013400000|2024-08-07 06:50:00|126.87|123.37|127.16|123.8|127.21|123.85|126.35|122.99|0
1723013700000|2024-08-07 06:55:00|127.24|123.88|126.24|122.88|127.32|123.96|126.24|122.88|0
1723014000000|2024-08-07 07:00:00|126.74|123.38|127.61|124.25|128.77|125.41|126.74|123.38|0
1723014300000|2024-08-07 07:05:00|127.66|124.3|125.92|122.56|127.71|124.35|125.92|122.56|0
1723014600000|2024-08-07 07:10:00|126|122.64|126.79|123.43|127.55|124.19|125.37|122.01|0
1723014900000|2024-08-07 07:15:00|126.76|123.4|127.23|123.87|127.31|123.95|126.29|122.93|0
1723015200000|2024-08-07 07:20:00|127.18|123.82|129.83|126.47|130.29|126.93|127.18|123.82|0
1723015500000|2024-08-07 07:25:00|129.89|126.53|130.56|127.2|131.45|128.09|129.75|126.39|0
1723015800000|2024-08-07 07:30:00|130.53|127.17|129.04|125.68|130.59|127.23|128.96|125.6|0
1723016100000|2024-08-07 07:35:00|128.88|125.52|127.76|124.4|129.09|125.73|126.95|123.59|0
1723016400000|2024-08-07 07:40:00|127.63|124.27|129.67|126.31|129.67|126.31|127.4|124.04|0
1723016700000|2024-08-07 07:45:00|129.64|126.28|129.35|125.99|130.82|127.46|128.9|125.54|0
1723017000000|2024-08-07 07:50:00|129.27|125.91|130.52|127.16|131.14|127.78|128.95|125.59|0
1723017300000|2024-08-07 07:55:00|130.49|127.13|127.15|123.79|130.55|127.19|125.68|122.32|0
1723017600000|2024-08-07 08:00:00|126.78|123.42|125.93|122.57|127.57|124.21|125.36|122|0
1723017900000|2024-08-07 08:05:00|126.09|122.73|124.47|121.11|126.09|122.73|124.31|120.95|0
1723018200000|2024-08-07 08:10:00|124.49|121.13|123.17|119.81|124.68|121.32|122.66|119.3|0
1723018500000|2024-08-07 08:15:00|123.2|119.84|122.94|119.58|123.64|120.28|122.3|118.94|0
1723018800000|2024-08-07 08:20:00|122.92|119.56|123.12|119.76|123.69|120.33|122.92|119.56|0
1723019100000|2024-08-07 08:25:00|122.89|119.53|122.81|119.45|123.63|120.27|122.68|119.32|0
1723019400000|2024-08-07 08:30:00|122.94|119.58|121.52|118.16|124.5|121.14|119.56|116.2|0
1723019700000|2024-08-07 08:35:00|121.55|118.19|121.39|118.03|122.03|118.67|120.8|117.44|0
1723020000000|2024-08-07 08:40:00|121.36|118|121.67|118.31|121.77|118.41|120.98|117.62|0
1723020300000|2024-08-07 08:45:00|121.7|118.34|119.89|116.53|121.7|118.34|119.84|116.48|0
1723020600000|2024-08-07 08:50:00|119.91|116.55|119.83|116.47|120.19|116.83|119.63|116.27|0
1723020900000|2024-08-07 08:55:00|119.76|116.4|119.13|115.77|119.88|116.52|119.13|115.77|0
1723021200000|2024-08-07 09:00:00|119.08|115.72|119.48|116.12|119.93|116.57|119.02|115.66|0
1723021500000|2024-08-07 09:05:00|119.38|116.02|117.66|114.3|120.33|116.97|117.11|113.75|0
1723021800000|2024-08-07 09:10:00|117.76|114.4|116.81|113.45|117.76|114.4|116.26|112.9|0
1723022100000|2024-08-07 09:15:00|116.91|113.55|117.6|114.24|117.91|114.55|116.88|113.52|0
1723022400000|2024-08-07 09:20:00|117.58|114.22|116.95|113.59|117.7|114.34|116.78|113.42|0
1723022700000|2024-08-07 09:25:00|117|113.64|115.78|112.42|117|113.64|115.64|112.28|0
1723023000000|2024-08-07 09:30:00|115.81|112.45|116.15|112.79|116.45|113.09|115.56|112.2|0
1723023300000|2024-08-07 09:35:00|116.1|112.74|115.16|111.8|116.2|112.84|114.89|111.53|0
1723023600000|2024-08-07 09:40:00|115.09|111.73|116.4|113.04|116.5|113.14|115.01|111.65|0
1723023900000|2024-08-07 09:45:00|116.35|112.99|116.57|113.21|117.15|113.79|116.08|112.72|0
1723024200000|2024-08-07 09:50:00|116.5|113.14|115.88|113.24|116.87|113.51|115.71|112.59|0
1723024500000|2024-08-07 09:55:00|115.91|113.27|115.39|112.75|116.23|113.59|115.31|112.67|0
1723024800000|2024-08-07 10:00:00|115.29|112.65|115.63|112.99|115.63|112.99|114.84|112.2|0
1723025100000|2024-08-07 10:05:00|115.58|112.94|115.11|112.47|115.76|113.12|115.04|112.4|0
1723025400000|2024-08-07 10:10:00|115.13|112.49|114.62|111.98|115.13|112.49|114.59|111.95|0
1723025700000|2024-08-07 10:15:00|114.54|111.9|114.98|112.34|115.11|112.47|114.54|111.9|0
1723026000000|2024-08-07 10:20:00|115.01|112.37|115.3|112.66|115.63|112.99|114.96|112.32|0
1723026300000|2024-08-07 10:25:00|115.33|112.69|114.63|111.99|115.45|112.81|114.51|111.87|0
1723026600000|2024-08-07 10:30:00|114.66|112.02|113.4|110.76|114.66|112.02|113.01|110.37|0
1723026900000|2024-08-07 10:35:00|113.35|110.71|113.2|110.56|113.47|110.83|113.03|110.39|0
1723027200000|2024-08-07 10:40:00|113.1|110.46|113.3|110.66|113.49|110.85|113|110.36|0
1723027500000|2024-08-07 10:45:00|113.27|110.63|112.88|110.24|113.47|110.83|112.88|110.24|0
1723027800000|2024-08-07 10:50:00|112.85|110.21|112.8|110.16|113.29|110.65|112.61|109.97|0
1723028100000|2024-08-07 10:55:00|112.83|110.19|112.87|110.23|112.87|110.23|112.51|109.87|0
1723028400000|2024-08-07 11:00:00|112.9|110.26|112.75|110.11|113.04|110.4|112.46|109.82|0
1723028700000|2024-08-07 11:05:00|112.77|110.13|112.45|109.81|113.02|110.38|112.41|109.77|0
1723029000000|2024-08-07 11:10:00|112.48|109.84|112.87|110.23|112.99|110.35|112.43|109.79|0
1723029300000|2024-08-07 11:15:00|112.89|110.25|112.06|109.42|113.04|110.4|111.99|109.35|0
1723029600000|2024-08-07 11:20:00|112.09|109.45|112.16|109.52|112.28|109.64|112.01|109.37|0
1723029900000|2024-08-07 11:25:00|112.13|109.49|112.91|110.27|112.93|110.29|112.11|109.47|0
1723030200000|2024-08-07 11:30:00|112.93|110.29|113.08|110.44|113.99|111.35|112.74|110.1|0
1723030500000|2024-08-07 11:35:00|113.1|110.46|113.3|110.66|113.67|111.03|113.1|110.46|0
1723030800000|2024-08-07 11:40:00|113.42|110.78|113.15|110.51|113.89|111.25|113.12|110.48|0
1723031100000|2024-08-07 11:45:00|113.1|110.46|114.06|111.42|114.16|111.52|112.98|110.34|0
1723031400000|2024-08-07 11:50:00|114.08|111.44|114.03|111.39|114.15|111.51|113.71|111.07|0
1723031700000|2024-08-07 11:55:00|114.05|111.41|114.55|111.91|114.84|112.2|113.76|111.12|0
1723032000000|2024-08-07 12:00:00|114.32|111.68|115.88|113.24|115.93|113.29|114.23|111.59|0
1723032300000|2024-08-07 12:05:00|116.13|113.49|115.63|112.99|116.46|113.82|115.53|112.89|0
1723032600000|2024-08-07 12:10:00|115.58|112.94|115.23|112.59|116.05|113.41|115.23|112.59|0
1723032900000|2024-08-07 12:15:00|115.28|112.64|115.23|112.59|115.63|112.99|114.98|112.34|0
1723033200000|2024-08-07 12:20:00|115.26|112.62|116.27|113.63|116.27|113.63|115.18|112.54|0
1723033500000|2024-08-07 12:25:00|116.2|113.56|116.17|113.53|116.32|113.68|115.43|112.79|0
1723033800000|2024-08-07 12:30:00|115.57|112.93|114.83|112.19|115.67|113.03|114.68|112.04|0
1723034100000|2024-08-07 12:35:00|114.88|112.24|114.33|111.69|115.03|112.39|114.19|111.55|0
1723034400000|2024-08-07 12:40:00|114.38|111.74|114.43|111.79|114.63|111.99|114.09|111.45|0
1723034700000|2024-08-07 12:45:00|114.38|111.74|114.21|111.57|115.5|112.86|114.16|111.52|0
1723035000000|2024-08-07 12:50:00|114.26|111.62|115|112.36|115.05|112.41|114.21|111.57|0
1723035300000|2024-08-07 12:55:00|115.08|112.44|114.41|111.77|115.25|112.61|114.31|111.67|0
1723035600000|2024-08-07 13:00:00|114.43|111.79|115.07|112.43|115.07|112.43|114.01|111.37|0
1723035900000|2024-08-07 13:05:00|114.95|112.31|114.35|111.71|115.19|112.55|114.35|111.71|0
1723036200000|2024-08-07 13:10:00|114.38|111.74|114.84|112.2|115.14|112.5|113.66|111.02|0
1723036500000|2024-08-07 13:15:00|114.92|112.28|114.4|111.76|115.17|112.53|114.15|111.51|0
1723036800000|2024-08-07 13:20:00|114.37|111.73|113.88|111.24|114.37|111.73|113.8|111.16|0
1723037100000|2024-08-07 13:25:00|113.8|111.16|113.36|110.72|113.9|111.26|113.21|110.57|0
1723037400000|2024-08-07 13:30:00|113.51|110.87|113.26|110.62|114.39|111.75|112.29|109.65|0
1723037700000|2024-08-07 13:35:00|113.11|110.47|110.26|107.62|113.36|110.72|109.64|107|0
1723038000000|2024-08-07 13:40:00|110.6|107.96|110.31|107.67|111.56|108.92|109.88|107.24|0
1723038300000|2024-08-07 13:45:00|110.17|107.53|109.52|106.88|110.88|108.24|109.14|106.5|0
1723038600000|2024-08-07 13:50:00|109.48|106.84|109.24|106.6|110|107.36|108.9|106.26|0
1723038900000|2024-08-07 13:55:00|109.09|106.45|107.77|105.13|110.09|107.45|107.58|104.94|0
1723039200000|2024-08-07 14:00:00|107.72|105.08|109.21|106.57|109.21|106.57|106.78|104.14|0
1723039500000|2024-08-07 14:05:00|109.28|106.64|108.23|105.59|110.04|107.4|108|105.36|0
1723039800000|2024-08-07 14:10:00|108.09|105.45|109.5|106.86|109.79|107.15|107.85|105.21|0
1723040100000|2024-08-07 14:15:00|109.46|106.82|112.05|109.41|112.49|109.85|108.7|106.06|0
1723040400000|2024-08-07 14:20:00|111.95|109.31|110.64|108|111.95|109.31|109.38|106.74|0
1723040700000|2024-08-07 14:25:00|110.45|107.81|111.68|109.04|112.61|109.97|110.31|107.67|0
1723041000000|2024-08-07 14:30:00|111.86|109.22|111.69|109.05|112.22|109.58|110.52|107.88|0
1723041300000|2024-08-07 14:35:00|111.79|109.15|112.46|109.82|112.54|109.9|111.01|108.37|0
1723041600000|2024-08-07 14:40:00|112.17|109.53|109.81|107.17|112.49|109.85|109.81|107.17|0
1723041900000|2024-08-07 14:45:00|109.71|107.07|108.95|106.31|110.41|107.77|108.25|105.61|0
1723042200000|2024-08-07 14:50:00|109.1|106.46|109.66|107.02|110|107.36|108.57|105.93|0
1723042500000|2024-08-07 14:55:00|109.76|107.12|109.42|106.78|109.95|107.31|108.9|106.26|0
1723042800000|2024-08-07 15:00:00|109.28|106.64|108.57|105.93|110.33|107.69|108.43|105.79|0
1723043100000|2024-08-07 15:05:00|108.71|106.07|108.85|106.21|109.14|106.5|108.14|105.5|0
1723043400000|2024-08-07 15:10:00|108.71|106.07|109.56|106.92|110.93|108.29|108.52|105.88|0
1723043700000|2024-08-07 15:15:00|109.66|107.02|110.28|107.64|111.1|108.46|108.94|106.3|0
1723044000000|2024-08-07 15:20:00|110.37|107.73|110.71|108.07|110.95|108.31|109.92|107.28|0
1723044300000|2024-08-07 15:25:00|110.66|108.02|109.99|107.35|111.24|108.6|109.84|107.2|0
1723044600000|2024-08-07 15:30:00|110.08|107.44|110.08|107.44|110.46|107.82|109.36|106.72|0
1723044900000|2024-08-07 15:35:00|109.94|107.3|109.93|107.29|110.22|107.58|109.22|106.58|0
1723045200000|2024-08-07 15:40:00|109.98|107.34|112.2|109.56|112.2|109.56|109.16|106.52|0
1723045500000|2024-08-07 15:45:00|112.3|109.66|113.66|111.02|114.65|112.01|111.25|108.61|0
1723045800000|2024-08-07 15:50:00|113.71|111.07|114.53|111.89|114.91|112.27|113.19|110.55|0
1723046100000|2024-08-07 15:55:00|114.41|111.77|114.38|111.74|115|112.36|113.96|111.32|0
1723046400000|2024-08-07 16:00:00|114.41|111.77|118.16|115.52|118.87|116.23|114.41|111.77|0
1723046700000|2024-08-07 16:05:00|118.31|115.67|119.26|116.62|119.83|117.19|116.58|113.94|0
1723047000000|2024-08-07 16:10:00|119.42|116.78|118.4|115.76|120.07|117.43|118.3|115.66|0
1723047300000|2024-08-07 16:15:00|118.5|115.86|119|116.36|119.25|116.61|118.14|115.5|0
1723047600000|2024-08-07 16:20:00|119.2|116.56|117.89|115.25|120.41|117.77|117.74|115.1|0
1723047900000|2024-08-07 16:25:00|117.84|115.2|118.14|115.5|118.75|116.11|117.34|114.7|0
1723048200000|2024-08-07 16:30:00|118.19|115.55|117.87|115.23|119|116.36|117.87|115.23|0
1723048500000|2024-08-07 16:35:00|117.99|115.35|119.25|116.61|119.25|116.61|117.89|115.25|0
1723048800000|2024-08-07 16:40:00|119.14|116.5|123.09|120.45|123.09|120.45|118.49|115.85|0
1723049100000|2024-08-07 16:45:00|122.99|120.35|125.78|123.14|125.88|123.24|122.24|119.6|0
1723049400000|2024-08-07 16:50:00|125.99|123.35|127.41|124.77|127.67|125.03|125.78|123.14|0
1723049700000|2024-08-07 16:55:00|127.67|125.03|128.3|125.66|128.36|125.72|126.36|123.72|0
1723050000000|2024-08-07 17:00:00|128.25|125.61|128.94|126.3|129.69|127.05|127.62|124.98|0
1723050300000|2024-08-07 17:05:00|128.99|126.35|130.97|128.33|130.97|128.33|128.25|125.61|0
1723050600000|2024-08-07 17:10:00|130.86|128.22|134.5|131.86|134.67|132.03|130.14|127.5|0
1723050900000|2024-08-07 17:15:00|134.17|131.53|137.17|134.53|138.17|135.53|134.17|131.53|0
1723051200000|2024-08-07 17:20:00|137.28|134.64|134.43|131.79|137.28|134.64|134.43|131.79|0
1723051500000|2024-08-07 17:25:00|134.38|131.74|131.41|128.77|134.38|131.74|130.4|127.76|0
1723051800000|2024-08-07 17:30:00|131.46|128.82|131.24|128.6|132.48|129.84|130.81|128.17|0
1723052100000|2024-08-07 17:35:00|131.19|128.55|130.71|128.07|132.09|129.45|129.8|127.16|0
1723052400000|2024-08-07 17:40:00|130.82|128.18|132.43|129.79|132.54|129.9|130.18|127.54|0
1723052700000|2024-08-07 17:45:00|132.38|129.74|135.02|132.82|135.02|132.82|131.7|129.15|0
1723053000000|2024-08-07 17:50:00|134.72|132.52|136.61|134.41|137.81|135.61|134.25|132.05|0
1723053300000|2024-08-07 17:55:00|136.8|134.6|137.33|135.13|138.61|136.41|136.8|134.6|0
1723053600000|2024-08-07 18:00:00|137.72|135.52|139.31|137.11|139.59|137.39|137.16|134.96|0
1723053900000|2024-08-07 18:05:00|139.36|137.16|141.64|139.44|141.81|139.61|138.91|136.71|0
1723054200000|2024-08-07 18:10:00|141.7|139.5|144.84|142.64|145.07|142.87|141.36|139.16|0
1723054500000|2024-08-07 18:15:00|144.72|142.52|148.01|145.81|149.12|146.92|144.28|142.08|0
1723054800000|2024-08-07 18:20:00|147.95|145.75|146.89|144.69|148.01|145.81|146.16|143.96|0
1723055100000|2024-08-07 18:25:00|146.68|144.48|144.31|142.11|146.71|144.51|144.14|141.94|0
1723055400000|2024-08-07 18:30:00|145.08|142.88|146.55|144.35|147.02|144.82|144.51|142.31|0
1723055700000|2024-08-07 18:35:00|146.67|144.47|146.86|144.66|147.37|145.17|145.4|143.2|0
1723056000000|2024-08-07 18:40:00|146.95|144.75|146.84|144.64|146.96|144.76|145.4|143.2|0
1723056300000|2024-08-07 18:45:00|146.78|144.58|148.01|145.81|149.47|147.27|145.97|143.77|0
1723056600000|2024-08-07 18:50:00|148.06|145.86|149.32|147.12|150.03|147.83|146.87|144.67|0
1723056900000|2024-08-07 18:55:00|149.26|147.06|148.91|146.71|149.41|147.21|147.57|145.37|0
1723057200000|2024-08-07 19:00:00|148.85|146.65|143.88|141.68|149.06|146.86|143.88|141.68|0
1723057500000|2024-08-07 19:05:00|144|141.8|139.62|137.42|146.65|144.45|138.05|135.85|0
1723057800000|2024-08-07 19:10:00|139.73|137.53|141.03|138.83|141.26|139.06|138.72|136.52|0
1723058100000|2024-08-07 19:15:00|140.86|138.66|139.33|137.13|140.86|138.66|139.05|136.85|0
1723058400000|2024-08-07 19:20:00|139.39|137.19|140.04|137.84|140.78|138.58|137.93|135.73|0
1723058700000|2024-08-07 19:25:00|140.24|138.04|139.47|137.27|140.95|138.75|139.13|136.93|0
1723059000000|2024-08-07 19:30:00|139.64|137.44|140.39|138.19|141.18|138.98|139.14|136.94|0
1723059300000|2024-08-07 19:35:00|140.42|138.22|139.99|137.79|140.67|138.47|138.47|136.27|0
1723059600000|2024-08-07 19:40:00|139.9|137.7|141.46|139.26|142.01|139.81|139.9|137.7|0
1723059900000|2024-08-07 19:45:00|141.41|139.21|140.21|138.01|141.58|139.38|139.93|137.73|0
1723060200000|2024-08-07 19:50:00|140.38|138.18|145.69|143.49|146.15|143.95|139.87|137.67|0
1723060500000|2024-08-07 19:55:00|145.28|143.08|147.05|144.85|148.58|146.38|144.99|142.79|0
1723060800000|2024-08-07 20:00:00|146.99|144.79|147.63|145.43|148.28|146.08|146.58|144.38|0
1723061100000|2024-08-07 20:05:00|147.57|145.37|146.75|144.55|147.57|145.37|146.57|144.37|0
1723061400000|2024-08-07 20:10:00|146.81|144.61|147.04|144.84|147.04|144.84|146.05|143.85|0
1723061700000|2024-08-07 20:15:00|147.21|144.21|147.79|144.79|148.09|145.09|147.18|144.18|0
1723062000000|2024-08-07 20:20:00|147.73|144.73|150.27|147.27|150.31|147.31|147.73|144.73|0
1723062300000|2024-08-07 20:25:00|150.1|147.1|150.69|147.69|151.56|148.56|149.98|146.98|0
1723062600000|2024-08-07 20:30:00|150.81|147.81|150.99|147.99|151.17|148.17|150.09|147.09|0
1723062900000|2024-08-07 20:35:00|150.93|147.93|150.09|147.09|150.93|147.93|150.09|147.09|0
1723063200000|2024-08-07 20:40:00|149.97|146.97|151.16|148.16|151.22|148.22|149.91|146.91|0
1723063500000|2024-08-07 20:45:00|151.22|148.22|152.36|149.36|152.6|149.6|150.95|147.95|0
1723063800000|2024-08-07 20:50:00|152.42|149.42|154.36|151.36|154.6|151.6|150.38|147.38|0
1723064100000|2024-08-07 20:55:00|154.54|151.54|154.82|151.82|156.01|153.01|154.42|151.42|0
1723064400000|2024-08-07 21:00:00|154.36|151.36|154.91|151.91|154.91|151.91|154.36|151.36|0
1723064700000|2024-08-07 21:05:00|154.9|151.9|154.61|151.61|154.91|151.91|154.47|151.47|0
1723065000000|2024-08-07 21:10:00|154.6|151.6|155.13|152.13|155.13|152.13|154.38|151.38|0
1723065300000|2024-08-07 21:15:00|155|152|153.74|150.74|155|152|153.35|150.35|0
1723065600000|2024-08-07 21:20:00|153.55|150.55|153.48|150.48|153.87|150.87|153.42|150.42|0
1723065900000|2024-08-07 21:25:00|153.46|150.46|153.65|150.65|153.71|150.71|153.46|150.46|0
1723066200000|2024-08-07 21:30:00|153.62|150.62|153.64|150.64|153.79|150.79|153.62|150.62|0
1723066500000|2024-08-07 21:35:00|153.68|150.68|153.63|150.63|153.77|150.77|153.63|150.63|0
1723066800000|2024-08-07 21:40:00|153.58|150.58|153.58|150.58|153.66|150.66|153.54|150.54|0
1723067100000|2024-08-07 21:45:00|153.56|150.56|153.56|150.56|153.59|150.59|153.53|150.53|0
1723067400000|2024-08-07 21:50:00|153.57|150.57|153.56|150.56|153.6|150.6|153.56|150.56|0
1723067700000|2024-08-07 21:55:00|153.49|150.49|153.52|150.52|153.71|150.71|153.4|150.4|0
1723068000000|2024-08-07 22:00:00|152.91|149.91|153.87|150.87|154.09|151.09|151.73|148.73|0
1723068300000|2024-08-07 22:05:00|153.81|150.81|152.69|149.69|153.96|150.96|152.69|149.69|0
1723068600000|2024-08-07 22:10:00|152.75|149.75|154.48|151.48|154.48|151.48|152.75|149.75|0
1723068900000|2024-08-07 22:15:00|154.51|151.51|152.6|149.6|154.51|151.51|152.42|149.42|0
1723069200000|2024-08-07 22:20:00|152.63|149.63|152.44|149.44|153.02|150.02|152.21|149.21|0
1723069500000|2024-08-07 22:25:00|152.42|149.42|151.36|148.36|152.62|149.62|151.18|148.18|0
1723069800000|2024-08-07 22:30:00|151.39|148.39|150.88|147.88|151.42|148.42|150.82|147.82|0
1723070100000|2024-08-07 22:35:00|150.82|147.82|151.24|148.24|151.84|148.84|150.76|147.76|0
1723070400000|2024-08-07 22:40:00|151.18|148.18|151.77|148.77|151.93|148.93|151|148|0
1723070700000|2024-08-07 22:45:00|151.81|148.81|153.16|150.16|153.34|150.34|151.71|148.71|0
1723071000000|2024-08-07 22:50:00|153.22|150.22|152.67|149.67|153.22|150.22|152.4|149.4|0
1723071300000|2024-08-07 22:55:00|152.79|149.79|152.22|149.22|152.85|149.85|151.26|148.26|0
1723071600000|2024-08-07 23:00:00|152.19|149.19|152.07|149.07|152.46|149.46|151.86|148.86|0
1723071900000|2024-08-07 23:05:00|151.89|148.89|153.3|150.3|153.54|150.54|151.88|148.88|0
1723072200000|2024-08-07 23:10:00|153.18|150.18|153.02|150.02|153.24|150.24|152.33|149.33|0
1723072500000|2024-08-07 23:15:00|153.08|150.08|153.11|150.11|153.42|150.42|152.96|149.96|0
1723072800000|2024-08-07 23:20:00|153.17|150.17|154.53|151.53|154.63|151.63|153.11|150.11|0
1723073100000|2024-08-07 23:25:00|154.6|151.6|156.15|153.15|156.62|153.62|154.6|151.6|0
1723073400000|2024-08-07 23:30:00|156.28|153.28|156.61|153.61|157.66|154.66|155.63|152.63|0
1723073700000|2024-08-07 23:35:00|156.73|153.73|159.4|156.4|159.62|156.62|156.73|153.73|0
1723074000000|2024-08-07 23:40:00|159.21|156.21|158.09|155.09|159.49|156.49|157.97|154.97|0
1723074300000|2024-08-07 23:45:00|158.18|155.18|156.33|153.33|158.25|155.25|156.08|153.08|0
1723074600000|2024-08-07 23:50:00|156.27|153.27|157|154|157.03|154.03|156.05|153.05|0
1723074900000|2024-08-07 23:55:00|156.94|153.94|154.92|151.92|157.19|154.19|154.92|151.92|0
1723075200000|2024-08-08 00:00:00|154.76|151.76|152.79|149.79|155.65|152.65|152.55|149.55|0
1723075500000|2024-08-08 00:05:00|152.85|149.85|152.91|149.91|153.51|150.51|152.43|149.43|0
1723075800000|2024-08-08 00:10:00|152.85|149.85|153.87|150.87|153.88|150.88|152.85|149.85|0
1723076100000|2024-08-08 00:15:00|153.47|151.27|150.64|148.44|153.47|151.27|150.61|148.41|0
1723076400000|2024-08-08 00:20:00|150.35|148.15|151.06|148.86|151.54|149.34|149.96|147.76|0
1723076700000|2024-08-08 00:25:00|151|148.8|152.23|150.03|152.62|150.42|150.37|148.17|0
1723077000000|2024-08-08 00:30:00|152.26|150.06|151.83|149.63|152.44|150.24|150.76|148.56|0
1723077300000|2024-08-08 00:35:00|151.89|149.69|153.34|151.14|153.58|151.38|151.8|149.6|0
1723077600000|2024-08-08 00:40:00|153.28|151.08|153.58|151.38|154.1|151.9|152.31|150.11|0
1723077900000|2024-08-08 00:45:00|153.64|151.44|153.7|151.5|154.34|152.14|153.37|151.17|0
1723078200000|2024-08-08 00:50:00|153.76|151.56|153.38|151.18|154.05|151.85|152.85|150.65|0
1723078500000|2024-08-08 00:55:00|153.44|151.24|153.14|150.94|154.17|151.97|152.84|150.64|0
1723078800000|2024-08-08 01:00:00|153.08|150.88|152.26|150.06|153.53|151.33|152.11|149.91|0
1723079100000|2024-08-08 01:05:00|152.17|149.97|152.23|150.03|152.35|150.15|151.51|149.31|0
1723079400000|2024-08-08 01:10:00|152.35|150.15|151.69|149.49|152.35|150.15|151.51|149.31|0
1723079700000|2024-08-08 01:15:00|151.57|149.37|150.19|147.99|151.81|149.61|149.9|147.7|0
1723080000000|2024-08-08 01:20:00|150.13|147.93|150.55|148.35|151.02|148.82|149.74|147.54|0
1723080300000|2024-08-08 01:25:00|150.43|148.23|150.04|147.84|150.43|148.23|149.74|147.54|0
1723080600000|2024-08-08 01:30:00|150.01|147.81|150.81|148.61|151.44|149.24|149.77|147.57|0
1723080900000|2024-08-08 01:35:00|150.9|148.7|150.96|148.76|151.26|149.06|150.69|148.49|0
1723081200000|2024-08-08 01:40:00|151.02|148.82|151.43|149.23|151.61|149.41|150.78|148.58|0
1723081500000|2024-08-08 01:45:00|151.49|149.29|151.22|149.02|151.97|149.77|151.07|148.87|0
1723081800000|2024-08-08 01:50:00|151.19|148.99|149.82|147.62|151.67|149.47|149.76|147.56|0
1723082100000|2024-08-08 01:55:00|149.79|147.59|150.17|147.97|150.23|148.03|149.73|147.53|0
1723082400000|2024-08-08 02:00:00|150.08|147.88|149.4|147.2|150.11|147.91|148.52|146.32|0
1723082700000|2024-08-08 02:05:00|149.46|147.26|148.57|146.37|149.55|147.35|147.89|145.69|0
1723083000000|2024-08-08 02:10:00|148.51|146.31|148.13|145.93|149.04|146.84|148.13|145.93|0
1723083300000|2024-08-08 02:15:00|148.16|145.96|146.72|144.52|148.57|146.37|146.23|144.03|0
1723083600000|2024-08-08 02:20:00|146.58|144.38|145.81|143.61|146.69|144.49|145.78|143.58|0
1723083900000|2024-08-08 02:25:00|145.84|143.64|146.51|144.31|146.54|144.34|145.78|143.58|0
1723084200000|2024-08-08 02:30:00|146.54|144.34|146.95|144.75|147.13|144.93|146.34|144.14|0
1723084500000|2024-08-08 02:35:00|146.8|144.6|146.36|144.16|146.95|144.75|145.87|143.67|0
1723084800000|2024-08-08 02:40:00|146.33|144.13|146.42|144.22|146.71|144.51|146.01|143.81|0
1723085100000|2024-08-08 02:45:00|146.39|144.19|146.3|144.1|146.83|144.63|146.24|144.04|0
1723085400000|2024-08-08 02:50:00|146.36|144.16|146.33|144.13|146.41|144.21|145.83|143.63|0
1723085700000|2024-08-08 02:55:00|146.35|144.15|146.18|143.98|146.41|144.21|145.83|143.63|0
1723086000000|2024-08-08 03:00:00|146.06|143.86|145.74|143.54|146.06|143.86|145.53|143.33|0
1723086300000|2024-08-08 03:05:00|145.71|143.51|145.76|143.56|146.03|143.83|145.65|143.45|0
1723086600000|2024-08-08 03:10:00|145.82|143.62|145.53|143.33|146.23|144.03|145.5|143.3|0
1723086900000|2024-08-08 03:15:00|145.47|143.27|145.82|143.62|145.82|143.62|145.47|143.27|0
1723087200000|2024-08-08 03:20:00|145.76|143.56|144.97|142.77|145.76|143.56|144.48|142.28|0
1723087500000|2024-08-08 03:25:00|144.94|142.74|145.03|142.83|145.09|142.89|144.51|142.31|0
1723087800000|2024-08-08 03:30:00|144.88|142.68|144.82|142.62|144.94|142.74|144.5|142.3|0
1723088100000|2024-08-08 03:35:00|144.79|142.59|144.79|142.59|145.08|142.88|144.5|142.3|0
1723088400000|2024-08-08 03:40:00|144.82|142.62|144.73|142.53|144.99|142.79|144.53|142.33|0
1723088700000|2024-08-08 03:45:00|144.7|142.5|144.52|142.32|144.79|142.59|144.18|141.98|0
1723089000000|2024-08-08 03:50:00|144.5|142.3|144.99|142.79|145.57|143.37|144.23|142.03|0
1723089300000|2024-08-08 03:55:00|145.04|142.84|146.36|144.16|147.32|145.12|145.04|142.84|0
1723089600000|2024-08-08 04:00:00|146.21|144.01|147.53|145.33|147.53|145.33|146|143.8|0
1723089900000|2024-08-08 04:05:00|147.44|145.24|147.29|145.09|148.35|146.15|147.05|144.85|0
1723090200000|2024-08-08 04:10:00|147.14|144.94|146.61|144.41|147.14|144.94|146.14|143.94|0
1723090500000|2024-08-08 04:15:00|146.58|144.38|146|143.8|146.85|144.65|145.35|143.15|0
1723090800000|2024-08-08 04:20:00|146.11|143.91|146.11|143.91|146.17|143.97|145.73|143.53|0
1723091100000|2024-08-08 04:25:00|145.93|143.73|147.13|144.93|147.49|145.29|145.85|143.65|0
1723091400000|2024-08-08 04:30:00|147.07|144.87|147.25|145.05|147.52|145.32|146.52|144.32|0
1723091700000|2024-08-08 04:35:00|147.31|145.11|148.31|146.11|148.78|146.58|146.89|144.69|0
1723092000000|2024-08-08 04:40:00|148.34|146.14|148.28|146.08|148.72|146.52|147.77|145.57|0
1723092300000|2024-08-08 04:45:00|148.31|146.11|148.69|146.49|148.99|146.79|148.1|145.9|0
1723092600000|2024-08-08 04:50:00|148.63|146.43|147.98|145.78|148.75|146.55|147.71|145.51|0
1723092900000|2024-08-08 04:55:00|148.01|145.81|147.27|145.07|148.12|145.92|147.03|144.83|0
1723093200000|2024-08-08 05:00:00|147.24|145.04|146.59|144.39|147.38|145.18|145.92|143.72|0
1723093500000|2024-08-08 05:05:00|146.56|144.36|146.41|144.21|146.94|144.74|145.88|143.68|0
1723093800000|2024-08-08 05:10:00|146.35|144.15|146.61|144.41|146.67|144.47|145.85|143.65|0
1723094100000|2024-08-08 05:15:00|146.56|144.36|147.23|145.03|147.91|145.71|146.2|144|0
1723094400000|2024-08-08 05:20:00|147.2|145|147.67|145.47|148.11|145.91|147.2|145|0
1723094700000|2024-08-08 05:25:00|147.61|145.41|147.43|145.23|147.84|145.64|146.99|144.79|0
1723095000000|2024-08-08 05:30:00|147.31|145.11|147.46|145.26|147.46|145.26|146.72|144.52|0
1723095300000|2024-08-08 05:35:00|147.6|145.4|149.5|147.3|149.56|147.36|147.25|145.05|0
1723095600000|2024-08-08 05:40:00|149.44|147.24|149.08|146.88|150.22|148.02|148.13|145.93|0
1723095900000|2024-08-08 05:45:00|149.14|146.94|148.66|146.46|149.17|146.97|148.13|145.93|0
1723096200000|2024-08-08 05:50:00|148.75|146.55|149.61|147.41|149.64|147.44|148.54|146.34|0
1723096500000|2024-08-08 05:55:00|149.55|147.35|150.15|147.95|150.21|148.01|148.9|146.7|0
1723096800000|2024-08-08 06:00:00|149.85|147.65|149.91|147.71|150.77|148.57|149.16|146.96|0
1723097100000|2024-08-08 06:05:00|149.93|147.73|149.25|147.05|150.08|147.88|149.07|146.87|0
1723097400000|2024-08-08 06:10:00|149.22|147.02|148.68|146.48|149.31|147.11|147.82|145.62|0
1723097700000|2024-08-08 06:15:00|148.71|146.51|146.79|144.59|149.01|146.81|146.79|144.59|0
1723098000000|2024-08-08 06:20:00|146.85|144.65|144.72|142.52|146.88|144.68|144.66|142.46|0
1723098300000|2024-08-08 06:25:00|144.74|142.54|145.26|143.06|145.99|143.79|144.66|142.46|0
1723098600000|2024-08-08 06:30:00|145.21|143.01|145.23|143.03|145.61|143.41|144.89|142.69|0
1723098900000|2024-08-08 06:35:00|145.09|142.89|145.41|143.21|145.9|143.7|145|142.8|0
1723099200000|2024-08-08 06:40:00|145.52|143.32|145.84|143.64|146.28|144.08|145.29|143.09|0
1723099500000|2024-08-08 06:45:00|145.9|143.7|146.19|143.99|147.16|144.96|145.9|143.7|0
1723099800000|2024-08-08 06:50:00|146.25|144.05|145.87|143.67|146.34|144.14|145.52|143.32|0
1723100100000|2024-08-08 06:55:00|145.92|143.72|145.31|143.11|145.92|143.72|145.02|142.82|0
1723100400000|2024-08-08 07:00:00|145.25|143.05|148.72|146.52|149.95|147.75|145.25|143.05|0
1723100700000|2024-08-08 07:05:00|148.51|146.31|146.54|144.34|148.6|146.4|146.39|144.19|0
1723101000000|2024-08-08 07:10:00|146.62|144.42|148.18|145.98|148.39|146.19|146.62|144.42|0
1723101300000|2024-08-08 07:15:00|148.54|146.34|148|145.8|148.95|146.75|147.53|145.33|0
1723101600000|2024-08-08 07:20:00|148.09|145.89|149.72|147.52|149.84|147.64|147.94|145.74|0
1723101900000|2024-08-08 07:25:00|149.6|147.4|151.03|148.83|151.79|149.59|149.57|147.37|0
1723102200000|2024-08-08 07:30:00|151.15|148.95|152.46|150.26|153.37|151.17|149.49|147.29|0
1723102500000|2024-08-08 07:35:00|152.4|150.2|151.67|149.47|153.07|150.87|151.58|149.38|0
1723102800000|2024-08-08 07:40:00|151.83|149.63|154.66|152.46|155.41|153.21|151.16|148.96|0
1723103100000|2024-08-08 07:45:00|154.54|152.34|153.23|151.03|154.66|152.46|152.84|150.64|0
1723103400000|2024-08-08 07:50:00|153.32|151.12|153.98|151.78|154.62|152.42|152.59|150.39|0
1723103700000|2024-08-08 07:55:00|154.07|151.87|153.62|151.42|154.32|152.12|152.95|150.75|0
1723104000000|2024-08-08 08:00:00|153.71|151.51|152.53|150.33|153.95|151.75|151.93|149.73|0
1723104300000|2024-08-08 08:05:00|152.5|150.3|151.59|149.39|153.68|151.48|150.63|148.43|0
1723104600000|2024-08-08 08:10:00|151.56|149.36|150.75|148.55|152.56|150.36|150.63|148.43|0
1723104900000|2024-08-08 08:15:00|150.81|148.61|150.51|148.31|151.53|149.33|150.09|147.89|0
1723105200000|2024-08-08 08:20:00|150.57|148.37|151.85|149.65|151.95|149.75|150.45|148.25|0
1723105500000|2024-08-08 08:25:00|151.95|149.75|152.06|149.86|152.27|150.07|151.04|148.84|0
1723105800000|2024-08-08 08:30:00|152.12|149.92|150.89|148.69|152.33|150.13|150.89|148.69|0
1723106100000|2024-08-08 08:35:00|150.95|148.75|151.04|148.84|151.28|149.08|150.41|148.21|0
1723106400000|2024-08-08 08:40:00|151.06|148.86|149.66|147.46|151.16|148.96|149.48|147.28|0
1723106700000|2024-08-08 08:45:00|149.78|147.58|148.56|146.36|149.78|147.58|148.56|146.36|0
1723107000000|2024-08-08 08:50:00|148.47|146.27|148.38|146.18|148.94|146.74|147.96|145.76|0
1723107300000|2024-08-08 08:55:00|148.44|146.24|146.91|144.71|149.4|147.2|146.82|144.62|0
1723107600000|2024-08-08 09:00:00|146.88|144.68|146.64|144.44|147.02|144.82|145.76|143.56|0
1723107900000|2024-08-08 09:05:00|146.47|144.27|147.26|145.06|147.29|145.09|146.23|144.03|0
1723108200000|2024-08-08 09:10:00|147.29|145.09|147.05|144.85|147.76|145.56|147.05|144.85|0
1723108500000|2024-08-08 09:15:00|146.99|144.79|147.46|145.26|147.93|145.73|146.75|144.55|0
1723108800000|2024-08-08 09:20:00|147.58|145.38|148.43|146.23|148.58|146.38|147.22|145.02|0
1723109100000|2024-08-08 09:25:00|148.49|146.29|148.31|146.11|148.7|146.5|148.04|145.84|0
1723109400000|2024-08-08 09:30:00|148.37|146.17|146.66|144.46|148.58|146.38|146.66|144.46|0
1723109700000|2024-08-08 09:35:00|146.6|144.4|147.46|145.26|147.78|145.58|146.6|144.4|0
1723110000000|2024-08-08 09:40:00|147.43|145.23|148.35|146.15|148.39|146.19|146.96|144.76|0
1723110300000|2024-08-08 09:45:00|148.33|146.13|149.67|147.47|149.67|147.47|148.29|146.09|0
1723110600000|2024-08-08 09:50:00|149.85|147.65|148.6|146.4|150.52|148.32|148.06|145.86|0
1723110900000|2024-08-08 09:55:00|148.48|146.28|148.84|146.64|148.87|146.67|148.12|145.92|0
1723111200000|2024-08-08 10:00:00|148.81|146.61|149.43|147.23|149.46|147.26|148|145.8|0
1723111500000|2024-08-08 10:05:00|149.46|147.26|150.09|147.89|150.24|148.04|148.8|146.6|0
1723111800000|2024-08-08 10:10:00|150.06|147.86|148.32|146.12|150.12|147.92|148.17|145.97|0
1723112100000|2024-08-08 10:15:00|148.26|146.06|147.61|145.41|148.38|146.18|147.4|145.2|0
1723112400000|2024-08-08 10:20:00|147.63|145.43|147.1|144.9|147.78|145.58|146.86|144.66|0
1723112700000|2024-08-08 10:25:00|147.07|144.87|147.09|144.89|147.86|145.66|146.68|144.48|0
1723113000000|2024-08-08 10:30:00|147.06|144.86|146.76|144.56|147.59|145.39|146.44|144.24|0
1723113300000|2024-08-08 10:35:00|146.67|144.47|147.06|144.86|147.32|145.12|146.56|144.36|0
1723113600000|2024-08-08 10:40:00|147.03|144.83|147.35|145.15|147.38|145.18|146.52|144.32|0
1723113900000|2024-08-08 10:45:00|147.32|145.12|145.58|143.38|147.32|145.12|145.29|143.09|0
1723114200000|2024-08-08 10:50:00|145.52|143.32|146.11|143.91|146.4|144.2|145.02|142.82|0
1723114500000|2024-08-08 10:55:00|146.08|143.88|145.99|143.79|146.81|144.61|145.72|143.52|0
1723114800000|2024-08-08 11:00:00|145.93|143.73|146.57|144.37|147.22|145.02|145.87|143.67|0
1723115100000|2024-08-08 11:05:00|146.46|144.26|145.69|143.49|146.48|144.28|145.69|143.49|0
1723115400000|2024-08-08 11:10:00|145.63|143.43|142.72|140.52|145.8|143.6|142.72|140.52|0
1723115700000|2024-08-08 11:15:00|142.8|140.6|142.08|139.88|142.8|140.6|141.93|139.73|0
1723116000000|2024-08-08 11:20:00|142.28|140.08|143.06|140.86|143.58|141.38|142.25|140.05|0
1723116300000|2024-08-08 11:25:00|143.12|140.92|143.29|141.09|143.47|141.27|142.86|140.66|0
1723116600000|2024-08-08 11:30:00|143.35|141.15|142.94|140.74|143.93|141.73|142.82|140.62|0
1723116900000|2024-08-08 11:35:00|142.79|140.59|142.85|140.65|143.52|141.32|142.53|140.33|0
1723117200000|2024-08-08 11:40:00|142.82|140.62|142.24|140.04|143.11|140.91|142.18|139.98|0
1723117500000|2024-08-08 11:45:00|142.3|140.1|142.12|139.92|142.7|140.5|141.77|139.57|0
1723117800000|2024-08-08 11:50:00|142.06|139.86|141.97|139.77|142.35|140.15|141.25|139.05|0
1723118100000|2024-08-08 11:55:00|142|139.8|141.8|139.6|142.46|140.26|141.8|139.6|0
1723118400000|2024-08-08 12:00:00|141.77|139.57|141.65|139.45|142.06|139.86|140.84|138.64|0
1723118700000|2024-08-08 12:05:00|141.59|139.39|141.22|139.02|141.76|139.56|141.07|138.87|0
1723119000000|2024-08-08 12:10:00|141.19|138.99|140.95|138.75|141.59|139.39|140.72|138.52|0
1723119300000|2024-08-08 12:15:00|141.01|138.81|141.64|139.44|141.64|139.44|140.84|138.64|0
1723119600000|2024-08-08 12:20:00|141.61|139.41|142.34|140.14|142.6|140.4|141.27|139.07|0
1723119900000|2024-08-08 12:25:00|142.28|140.08|142.26|140.06|143.45|141.25|141.27|139.07|0
1723120200000|2024-08-08 12:30:00|142.4|140.2|133.9|131.7|142.4|140.2|133.53|131.33|0
1723120500000|2024-08-08 12:35:00|133.79|131.59|129.1|126.9|134.92|132.72|127.62|125.42|0
1723120800000|2024-08-08 12:40:00|128.97|126.77|129.02|126.82|129.32|127.12|127.8|125.6|0
1723121100000|2024-08-08 12:45:00|128.99|126.79|130.02|127.82|130.51|128.31|128.61|126.41|0
1723121400000|2024-08-08 12:50:00|129.99|127.79|128.39|126.19|130.18|127.98|127.69|125.49|0
1723121700000|2024-08-08 12:55:00|128.66|126.46|129.85|127.65|129.99|127.79|128.47|126.27|0
1723122000000|2024-08-08 13:00:00|129.8|127.6|129.71|127.51|131.1|128.9|128.8|126.6|0
1723122300000|2024-08-08 13:05:00|129.77|127.57|129.44|127.24|130.58|128.38|128.98|126.78|0
1723122600000|2024-08-08 13:10:00|129.17|126.97|129.03|126.83|129.71|127.51|128.95|126.75|0
1723122900000|2024-08-08 13:15:00|128.98|126.78|127.29|125.09|129.33|127.13|126.75|124.55|0
1723123200000|2024-08-08 13:20:00|127.37|125.17|127.9|125.7|128.33|126.13|127.37|125.17|0
1723123500000|2024-08-08 13:25:00|128.06|125.86|127.71|125.51|128.46|126.26|127.58|125.38|0
1723123800000|2024-08-08 13:30:00|127.55|125.35|127.71|125.51|129.1|126.9|126.96|124.76|0
1723124100000|2024-08-08 13:35:00|127.55|125.35|128.45|126.25|129.59|127.39|126.75|124.55|0
1723124400000|2024-08-08 13:40:00|128.51|126.31|129.88|127.68|129.89|127.69|127.51|125.31|0
1723124700000|2024-08-08 13:45:00|129.66|127.46|131.45|129.25|132|129.8|128.42|126.22|0
1723125000000|2024-08-08 13:50:00|131.07|128.87|128.59|126.39|134.36|132.16|128.59|126.39|0
1723125300000|2024-08-08 13:55:00|128.96|126.76|126.33|124.13|131.52|129.32|126.33|124.13|0
1723125600000|2024-08-08 14:00:00|126.49|124.29|123.96|121.76|127.07|124.87|123.67|121.47|0
1723125900000|2024-08-08 14:05:00|123.99|121.79|124.48|122.28|126.04|123.84|123.7|121.5|0
1723126200000|2024-08-08 14:10:00|124.45|122.25|122.96|120.76|125.05|122.85|122.85|120.65|0
1723126500000|2024-08-08 14:15:00|123.11|120.91|122.75|120.55|123.39|121.19|121.67|119.47|0
1723126800000|2024-08-08 14:20:00|122.64|120.44|121.51|119.31|123.73|121.53|121.51|119.31|0
1723127100000|2024-08-08 14:25:00|121.67|119.47|119.99|117.79|122.03|119.83|119.64|117.44|0
1723127400000|2024-08-08 14:30:00|119.89|117.69|120.19|117.99|121.05|118.85|119.69|117.49|0
1723127700000|2024-08-08 14:35:00|120.14|117.94|119.88|117.68|120.59|118.39|119.18|116.98|0
1723128000000|2024-08-08 14:40:00|119.99|117.79|121.05|118.85|121.05|118.85|119.43|117.23|0
1723128300000|2024-08-08 14:45:00|121.1|118.9|118.54|116.34|122.25|120.05|118.54|116.34|0
1723128600000|2024-08-08 14:50:00|118.59|116.39|119.44|117.24|119.69|117.49|118.34|116.14|0
1723128900000|2024-08-08 14:55:00|119.34|117.14|118.74|116.54|119.9|117.7|118.69|116.49|0
1723129200000|2024-08-08 15:00:00|118.76|116.56|119.19|116.99|120.02|117.82|118.76|116.56|0
1723129500000|2024-08-08 15:05:00|119.14|116.94|119.28|117.08|119.94|117.74|118.68|116.48|0
1723129800000|2024-08-08 15:10:00|119.18|116.98|121.82|119.62|122.18|119.98|119.13|116.93|0
1723130100000|2024-08-08 15:15:00|122.03|119.83|122.05|119.85|122.44|120.24|121.31|119.11|0
1723130400000|2024-08-08 15:20:00|122.02|119.82|119.28|117.08|122.02|119.82|119.18|116.98|0
1723130700000|2024-08-08 15:25:00|119.25|117.05|119.39|117.19|119.43|117.23|118.34|116.14|0
1723131000000|2024-08-08 15:30:00|119.49|117.29|119.09|116.89|119.49|117.29|118.29|116.09|0
1723131300000|2024-08-08 15:35:00|119.14|116.94|119.84|117.64|120.15|117.95|118.89|116.69|0
1723131600000|2024-08-08 15:40:00|119.79|117.59|120.25|118.05|120.76|118.56|119.79|117.59|0
1723131900000|2024-08-08 15:45:00|120.14|117.94|121.26|119.06|121.36|119.16|120.14|117.94|0
1723132200000|2024-08-08 15:50:00|121.06|118.86|119.53|117.33|121.31|119.11|119.43|117.23|0
1723132500000|2024-08-08 15:55:00|119.58|117.38|119.68|117.48|119.91|117.71|119.03|116.83|0
1723132800000|2024-08-08 16:00:00|119.78|117.58|117.03|114.83|119.94|117.74|116.99|114.79|0
1723133100000|2024-08-08 16:05:00|117.01|114.81|116.24|114.04|117.08|114.88|115.89|113.69|0
1723133400000|2024-08-08 16:10:00|116.34|114.14|117.06|114.86|117.58|115.38|115.94|113.74|0
1723133700000|2024-08-08 16:15:00|116.93|114.73|117.08|114.88|117.83|115.63|116.83|114.63|0
1723134000000|2024-08-08 16:20:00|116.98|114.78|116.66|114.46|116.98|114.78|116.38|114.18|0
1723134300000|2024-08-08 16:25:00|116.63|114.43|117.12|114.92|117.32|115.12|116.18|113.98|0
1723134600000|2024-08-08 16:30:00|117.07|114.87|120.34|117.7|120.7|118.06|117.07|114.87|0
1723134900000|2024-08-08 16:35:00|120.19|117.55|121.59|118.95|121.87|119.23|120.17|117.53|0
1723135200000|2024-08-08 16:40:00|121.46|118.82|120.9|118.26|122.07|119.43|120.85|118.21|0
1723135500000|2024-08-08 16:45:00|121.03|118.39|119.53|116.89|121.03|118.39|119.53|116.89|0
1723135800000|2024-08-08 16:50:00|119.58|116.94|118.76|116.56|120.22|118.02|118.56|116.36|0
1723136100000|2024-08-08 16:55:00|118.66|116.46|119.46|117.26|119.96|117.76|118.35|116.15|0
1723136400000|2024-08-08 17:00:00|119.31|117.11|120.62|118.42|121.18|118.98|118.95|116.75|0
1723136700000|2024-08-08 17:05:00|120.47|118.27|119.55|117.35|121.74|119.54|119.55|117.35|0
1723137000000|2024-08-08 17:10:00|119.5|117.3|118.92|116.72|119.7|117.5|118.72|116.52|0
1723137300000|2024-08-08 17:15:00|118.9|116.7|117.1|114.9|119.07|116.87|117.1|114.9|0
1723137600000|2024-08-08 17:20:00|117|114.8|117.1|114.9|117.3|115.1|116.36|114.16|0
1723137900000|2024-08-08 17:25:00|117.05|114.85|115.18|112.98|117.15|114.95|115.18|112.98|0
1723138200000|2024-08-08 17:30:00|115.13|112.93|115.08|112.88|116.21|114.01|114.35|112.15|0
1723138500000|2024-08-08 17:35:00|115.18|112.98|115.08|112.88|116.06|113.86|115.03|112.83|0
1723138800000|2024-08-08 17:40:00|115.22|113.02|115.37|113.17|115.51|113.31|114.88|112.68|0
1723139100000|2024-08-08 17:45:00|115.32|113.12|115|112.8|115.47|113.27|114.73|112.53|0
1723139400000|2024-08-08 17:50:00|115.02|112.82|114.83|112.63|115.41|113.21|114.49|112.29|0
1723139700000|2024-08-08 17:55:00|114.88|112.68|114.97|112.77|115.46|113.26|114.88|112.68|0
1723140000000|2024-08-08 18:00:00|115.02|112.82|113.85|111.65|115.46|113.26|113.85|111.65|0
1723140300000|2024-08-08 18:05:00|113.95|111.75|114.14|111.94|114.29|112.09|113.32|111.12|0
1723140600000|2024-08-08 18:10:00|114.19|111.99|113.71|111.51|114.29|112.09|113.61|111.41|0
1723140900000|2024-08-08 18:15:00|113.8|111.6|113.13|110.93|113.99|111.79|112.98|110.78|0
1723141200000|2024-08-08 18:20:00|113.22|111.02|113.22|111.02|113.7|111.5|112.89|110.69|0
1723141500000|2024-08-08 18:25:00|113.17|110.97|114.76|112.56|115.55|113.35|113.08|110.88|0
1723141800000|2024-08-08 18:30:00|114.72|112.52|113.94|111.74|114.81|112.61|113.65|111.45|0
1723142100000|2024-08-08 18:35:00|114.03|111.83|115.1|112.9|115.15|112.95|113.89|111.69|0
1723142400000|2024-08-08 18:40:00|115.05|112.85|115.88|113.68|116.37|114.17|115.05|112.85|0
1723142700000|2024-08-08 18:45:00|115.98|113.78|115.17|112.97|116.18|113.98|114.81|112.61|0
1723143000000|2024-08-08 18:50:00|115.19|112.99|115.05|112.85|115.56|113.36|114.71|112.51|0
1723143300000|2024-08-08 18:55:00|115.09|112.89|115.14|112.94|115.19|112.99|114.39|112.19|0
1723143600000|2024-08-08 19:00:00|115.19|112.99|116.86|114.66|116.91|114.71|115.19|112.99|0
1723143900000|2024-08-08 19:05:00|116.91|114.71|114.7|112.5|117.35|115.15|114.55|112.35|0
1723144200000|2024-08-08 19:10:00|114.8|112.6|116.7|114.5|116.75|114.55|112.02|109.82|0
1723144500000|2024-08-08 19:15:00|116.92|114.72|117.16|114.96|117.38|115.18|116.26|114.06|0
1723144800000|2024-08-08 19:20:00|117.19|114.99|116.74|114.54|117.38|115.18|115.87|113.67|0
1723145100000|2024-08-08 19:25:00|116.79|114.59|118.56|116.36|118.61|116.41|116.4|114.2|0
1723145400000|2024-08-08 19:30:00|118.66|116.46|119.53|116.89|120.63|117.99|118.44|115.8|0
1723145700000|2024-08-08 19:35:00|119.43|116.79|120.05|117.41|122.02|119.38|119.43|116.79|0
1723146000000|2024-08-08 19:40:00|119.95|117.31|116.78|114.14|119.95|117.31|116.73|114.09|0
1723146300000|2024-08-08 19:45:00|116.88|114.24|117.81|115.17|118.55|115.91|116.88|114.24|0
1723146600000|2024-08-08 19:50:00|118.01|115.37|118.15|115.51|118.7|116.06|116.97|114.33|0
1723146900000|2024-08-08 19:55:00|118.1|115.46|116.68|114.04|119.44|116.8|115.99|113.35|0
1723147200000|2024-08-08 20:00:00|115.56|112.92|114.49|111.85|118.02|115.38|114.33|111.69|0
1723147500000|2024-08-08 20:05:00|114.3|111.66|114.99|112.79|115.19|112.99|114.3|111.66|0
1723147800000|2024-08-08 20:10:00|114.97|112.77|115.09|112.89|115.28|113.08|114.46|112.26|0
1723148100000|2024-08-08 20:15:00|115.54|112.54|114.96|111.96|115.68|112.68|114.91|111.91|0
1723148400000|2024-08-08 20:20:00|114.91|111.91|114.18|111.18|114.91|111.91|113.8|110.8|0
1723148700000|2024-08-08 20:25:00|114.16|111.16|114.66|111.66|114.66|111.66|113.37|110.37|0
1723149000000|2024-08-08 20:30:00|114.64|111.64|114.18|111.18|114.64|111.64|114.08|111.08|0
1723149300000|2024-08-08 20:35:00|114.23|111.23|114.42|111.42|114.61|111.61|114.08|111.08|0
1723149600000|2024-08-08 20:40:00|114.37|111.37|114.37|111.37|114.46|111.46|114.18|111.18|0
1723149900000|2024-08-08 20:45:00|114.32|111.32|114.75|111.75|114.78|111.78|114.32|111.32|0
1723150200000|2024-08-08 20:50:00|114.7|111.7|114.56|111.56|114.7|111.7|114.32|111.32|0
1723150500000|2024-08-08 20:55:00|114.51|111.51|114.96|111.96|114.96|111.96|114.41|111.41|0
1723150800000|2024-08-08 21:00:00|114.71|111.71|114.99|111.99|114.99|111.99|114.7|111.7|0
1723151100000|2024-08-08 21:05:00|114.96|111.96|115.2|112.2|115.2|112.2|114.96|111.96|0
1723151400000|2024-08-08 21:10:00|115.24|112.24|115.3|112.3|115.34|112.34|115.07|112.07|0
1723151700000|2024-08-08 21:15:00|115.28|112.28|115.17|112.17|115.3|112.3|115.16|112.16|0
1723152000000|2024-08-08 21:20:00|115.18|112.18|115.03|112.03|115.2|112.2|115.03|112.03|0
1723152300000|2024-08-08 21:25:00|115|112|114.92|111.92|115.03|112.03|114.92|111.92|0
1723152600000|2024-08-08 21:30:00|115.04|112.04|115.02|112.02|115.04|112.04|114.99|111.99|0
1723152900000|2024-08-08 21:35:00|115.08|112.08|115.27|112.27|115.29|112.29|115.08|112.08|0
1723153200000|2024-08-08 21:40:00|115.3|112.3|115.27|112.27|115.3|112.3|115.27|112.27|0
1723153500000|2024-08-08 21:45:00|115.3|112.3|115.29|112.29|115.37|112.37|115.26|112.26|0
1723153800000|2024-08-08 21:50:00|115.26|112.26|115.41|112.41|115.41|112.41|115.26|112.26|0
1723154100000|2024-08-08 21:55:00|115.3|112.3|115.34|112.34|115.41|112.41|115.3|112.3|0
1723154400000|2024-08-08 22:00:00|115.13|112.13|114.79|111.79|115.71|112.71|114.26|111.26|0
1723154700000|2024-08-08 22:05:00|114.74|111.74|115.78|112.78|115.86|112.86|114.7|111.7|0
1723155000000|2024-08-08 22:10:00|115.73|112.73|115.76|112.76|115.93|112.93|115.39|112.39|0
1723155300000|2024-08-08 22:15:00|115.73|112.73|115.92|112.92|116.22|113.22|115.73|112.73|0
1723155600000|2024-08-08 22:20:00|115.95|112.95|115.39|112.39|116.02|113.02|115.29|112.29|0
1723155900000|2024-08-08 22:25:00|115.32|112.32|115.14|112.14|115.44|112.44|115.14|112.14|0
1723156200000|2024-08-08 22:30:00|115.17|112.17|115.24|112.24|115.26|112.26|114.9|111.9|0
1723156500000|2024-08-08 22:35:00|115.26|112.26|115.33|112.33|115.38|112.38|115.04|112.04|0
1723156800000|2024-08-08 22:40:00|115.28|112.28|115.43|112.43|115.77|112.77|115.28|112.28|0
1723157100000|2024-08-08 22:45:00|115.45|112.45|115.91|112.91|115.99|112.99|115.43|112.43|0
1723157400000|2024-08-08 22:50:00|115.89|112.89|115.67|112.67|115.89|112.89|115.62|112.62|0
1723157700000|2024-08-08 22:55:00|115.62|112.62|115.11|112.11|115.76|112.76|115.08|112.08|0
1723158000000|2024-08-08 23:00:00|115.03|112.03|114.65|111.65|115.16|112.16|114.55|111.55|0
1723158300000|2024-08-08 23:05:00|114.67|111.67|114.28|111.28|114.86|111.86|114.04|111.04|0
1723158600000|2024-08-08 23:10:00|114.26|111.26|113.49|110.49|114.31|111.31|112.99|109.99|0
1723158900000|2024-08-08 23:15:00|113.44|110.44|113.87|110.87|114.11|111.11|113.35|110.35|0
1723159200000|2024-08-08 23:20:00|113.82|110.82|115.07|112.07|115.24|112.24|113.78|110.78|0
1723159500000|2024-08-08 23:25:00|115.05|112.05|115.1|112.1|115.41|112.41|114.86|111.86|0
1723159800000|2024-08-08 23:30:00|115.07|112.07|114.83|111.83|115.12|112.12|114.68|111.68|0
1723160100000|2024-08-08 23:35:00|114.78|111.78|114.9|111.9|114.97|111.97|114.59|111.59|0
1723160400000|2024-08-08 23:40:00|114.92|111.92|114.44|111.44|114.92|111.92|114.22|111.22|0
1723160700000|2024-08-08 23:45:00|114.41|111.41|113.52|110.52|114.44|111.44|113.52|110.52|0
1723161000000|2024-08-08 23:50:00|113.57|110.57|113.64|110.64|114.08|111.08|113.57|110.57|0
1723161300000|2024-08-08 23:55:00|113.67|110.67|113.95|110.95|114.05|111.05|113.55|110.55|0
1723161600000|2024-08-09 00:00:00|113.88|110.88|115.47|112.47|115.49|112.49|113.88|110.88|0
1723161900000|2024-08-09 00:05:00|115.54|112.54|115.15|112.15|115.86|112.86|114.84|111.84|0
1723162200000|2024-08-09 00:10:00|115.1|112.1|115.83|112.83|115.97|112.97|115.01|112.01|0
1723162500000|2024-08-09 00:15:00|115.48|113.28|115.47|113.27|115.67|113.47|115.35|113.15|0
1723162800000|2024-08-09 00:20:00|115.43|113.23|115.96|113.76|116.25|114.05|115.28|113.08|0
1723163100000|2024-08-09 00:25:00|116.15|113.95|116.15|113.95|116.28|114.08|115.76|113.56|0
1723163400000|2024-08-09 00:30:00|116.25|114.05|116.44|114.24|116.67|114.47|115.91|113.71|0
1723163700000|2024-08-09 00:35:00|116.49|114.29|116.44|114.24|116.54|114.34|115.95|113.75|0
1723164000000|2024-08-09 00:40:00|116.42|114.22|116.66|114.46|117.52|115.32|116.34|114.14|0
1723164300000|2024-08-09 00:45:00|116.76|114.56|116.05|113.85|116.88|114.68|115.9|113.7|0
1723164600000|2024-08-09 00:50:00|116.02|113.82|115.61|113.41|116.1|113.9|115.41|113.21|0
1723164900000|2024-08-09 00:55:00|115.73|113.53|116.04|113.84|116.14|113.94|115.65|113.45|0
1723165200000|2024-08-09 01:00:00|115.99|113.79|115.46|113.26|116.24|114.04|115.41|113.21|0
1723165500000|2024-08-09 01:05:00|115.38|113.18|115.7|113.5|115.84|113.64|115.31|113.11|0
1723165800000|2024-08-09 01:10:00|115.65|113.45|113.41|111.21|116.78|114.58|113.29|111.09|0
1723166100000|2024-08-09 01:15:00|113.29|111.09|113.94|111.74|113.97|111.77|113.17|110.97|0
1723166400000|2024-08-09 01:20:00|113.97|111.77|113.96|111.76|114.04|111.84|113.5|111.3|0
1723166700000|2024-08-09 01:25:00|113.92|111.72|113.67|111.47|113.96|111.76|113.43|111.23|0
1723167000000|2024-08-09 01:30:00|113.65|111.45|113.31|111.11|113.79|111.59|112.63|110.43|0
1723167300000|2024-08-09 01:35:00|113.26|111.06|112.82|110.62|113.31|111.11|112.51|110.31|0
1723167600000|2024-08-09 01:40:00|112.8|110.6|113.11|110.91|113.16|110.96|112.61|110.41|0
1723167900000|2024-08-09 01:45:00|113.09|110.89|112.87|110.67|113.25|111.05|112.84|110.64|0
1723168200000|2024-08-09 01:50:00|112.84|110.64|112.91|110.71|113.25|111.05|112.79|110.59|0
1723168500000|2024-08-09 01:55:00|112.99|110.79|113.01|110.81|113.08|110.88|112.34|110.14|0
1723168800000|2024-08-09 02:00:00|113.08|110.88|112.84|110.64|113.68|111.48|112.81|110.61|0
1723169100000|2024-08-09 02:05:00|112.86|110.66|112.62|110.42|113|110.8|112.38|110.18|0
1723169400000|2024-08-09 02:10:00|112.55|110.35|112.4|110.2|112.76|110.56|112.18|109.98|0
1723169700000|2024-08-09 02:15:00|112.38|110.18|112.83|110.63|112.85|110.65|112.33|110.13|0
1723170000000|2024-08-09 02:20:00|112.88|110.68|112.78|110.58|112.95|110.75|112.37|110.17|0
1723170300000|2024-08-09 02:25:00|112.83|110.63|112.32|110.12|112.85|110.65|112.16|109.96|0
1723170600000|2024-08-09 02:30:00|112.25|110.05|111.89|109.69|112.37|110.17|111.6|109.4|0
1723170900000|2024-08-09 02:35:00|111.94|109.74|112.22|110.02|112.27|110.07|111.75|109.55|0
1723171200000|2024-08-09 02:40:00|112.17|109.97|111.79|109.59|112.22|110.02|111.79|109.59|0
1723171500000|2024-08-09 02:45:00|111.93|109.73|111.6|109.4|111.98|109.78|111.6|109.4|0
1723171800000|2024-08-09 02:50:00|111.64|109.44|111.21|109.01|111.69|109.49|111.1|108.9|0
1723172100000|2024-08-09 02:55:00|111.26|109.06|111.26|109.06|111.36|109.16|111.12|108.92|0
1723172400000|2024-08-09 03:00:00|111.24|109.04|111.45|109.25|111.47|109.27|111.12|108.92|0
1723172700000|2024-08-09 03:05:00|111.47|109.27|111.47|109.27|111.59|109.39|111.3|109.1|0
1723173000000|2024-08-09 03:10:00|111.49|109.29|111.59|109.39|111.73|109.53|111.35|109.15|0
1723173300000|2024-08-09 03:15:00|111.61|109.41|111.78|109.58|111.82|109.62|111.54|109.34|0
1723173600000|2024-08-09 03:20:00|111.8|109.6|111.85|109.65|111.87|109.67|111.68|109.48|0
1723173900000|2024-08-09 03:25:00|111.82|109.62|112.2|110|112.35|110.15|111.77|109.57|0
1723174200000|2024-08-09 03:30:00|112.01|109.81|111.96|109.76|112.13|109.93|111.72|109.52|0
1723174500000|2024-08-09 03:35:00|111.91|109.71|112.05|109.85|112.44|110.24|111.84|109.64|0
1723174800000|2024-08-09 03:40:00|112.08|109.88|112.48|110.28|112.53|110.33|112.05|109.85|0
1723175100000|2024-08-09 03:45:00|112.43|110.23|112.67|110.47|112.72|110.52|112.34|110.14|0
1723175400000|2024-08-09 03:50:00|112.62|110.42|111.93|109.73|112.72|110.52|111.71|109.51|0
1723175700000|2024-08-09 03:55:00|111.9|109.7|111.76|109.56|112.02|109.82|111.66|109.46|0
1723176000000|2024-08-09 04:00:00|111.71|109.51|111.95|109.75|112|109.8|111.64|109.44|0
1723176300000|2024-08-09 04:05:00|111.97|109.77|111.37|109.17|112.09|109.89|111.09|108.89|0
1723176600000|2024-08-09 04:10:00|111.35|109.15|111.44|109.24|111.56|109.36|111.28|109.08|0
1723176900000|2024-08-09 04:15:00|111.47|109.27|111.61|109.41|111.61|109.41|111.28|109.08|0
1723177200000|2024-08-09 04:20:00|111.66|109.46|111.77|109.57|111.84|109.64|111.61|109.41|0
1723177500000|2024-08-09 04:25:00|111.61|109.41|112.25|110.05|112.25|110.05|111.56|109.36|0
1723177800000|2024-08-09 04:30:00|112.27|110.07|112.46|110.26|112.73|110.53|112.08|109.88|0
1723178100000|2024-08-09 04:35:00|112.44|110.24|112.75|110.55|112.82|110.62|112.37|110.17|0
1723178400000|2024-08-09 04:40:00|112.7|110.5|114.05|111.85|114.42|112.22|112.7|110.5|0
1723178700000|2024-08-09 04:45:00|113.93|111.73|114.15|111.95|114.37|112.17|113.9|111.7|0
1723179000000|2024-08-09 04:50:00|114.12|111.92|114.44|112.24|114.63|112.43|114.05|111.85|0
1723179300000|2024-08-09 04:55:00|114.46|112.26|115.98|113.78|116.87|114.67|114.39|112.19|0
1723179600000|2024-08-09 05:00:00|115.9|113.7|116.59|114.39|116.84|114.64|115.66|113.46|0
1723179900000|2024-08-09 05:05:00|116.54|114.34|115.75|113.55|116.54|114.34|115.29|113.09|0
1723180200000|2024-08-09 05:10:00|115.7|113.5|115.36|113.16|115.7|113.5|114.99|112.79|0
1723180500000|2024-08-09 05:15:00|115.31|113.11|114.82|112.62|115.5|113.3|114.6|112.4|0
1723180800000|2024-08-09 05:20:00|114.86|112.66|114.76|112.56|115.11|112.91|114.52|112.32|0
1723181100000|2024-08-09 05:25:00|114.74|112.54|114.25|112.05|114.86|112.66|114.2|112|0
1723181400000|2024-08-09 05:30:00|114.28|112.08|113.69|111.49|114.52|112.32|113.26|111.06|0
1723181700000|2024-08-09 05:35:00|113.72|111.52|113.96|111.76|114|111.8|113.16|110.96|0
1723182000000|2024-08-09 05:40:00|114.03|111.83|113.52|111.32|114.34|112.14|113.52|111.32|0
1723182300000|2024-08-09 05:45:00|113.49|111.29|112.91|110.71|113.49|111.29|112.82|110.62|0
1723182600000|2024-08-09 05:50:00|113.06|110.86|112.86|110.66|113.44|111.24|112.86|110.66|0
1723182900000|2024-08-09 05:55:00|113.01|110.81|113.42|111.22|113.58|111.38|112.96|110.76|0
1723183200000|2024-08-09 06:00:00|113.29|111.09|114.48|112.28|114.53|112.33|113.22|111.02|0
1723183500000|2024-08-09 06:05:00|114.5|112.3|114.33|112.13|114.5|112.3|113.8|111.6|0
1723183800000|2024-08-09 06:10:00|114.45|112.25|113.55|111.35|114.45|112.25|113.53|111.33|0
1723184100000|2024-08-09 06:15:00|113.53|111.33|115.21|113.01|115.21|113.01|112.98|110.78|0
1723184400000|2024-08-09 06:20:00|115.09|112.89|115.04|112.84|115.19|112.99|114.85|112.65|0
1723184700000|2024-08-09 06:25:00|115.02|112.82|114.79|112.59|115.21|113.01|114.7|112.5|0
1723185000000|2024-08-09 06:30:00|114.75|112.55|114.79|112.59|114.99|112.79|114.65|112.45|0
1723185300000|2024-08-09 06:35:00|114.77|112.57|113.94|111.74|114.99|112.79|113.8|111.6|0
1723185600000|2024-08-09 06:40:00|113.97|111.77|113.87|111.67|114.28|112.08|113.84|111.64|0
1723185900000|2024-08-09 06:45:00|113.92|111.72|113.43|111.23|113.99|111.79|113.29|111.09|0
1723186200000|2024-08-09 06:50:00|113.48|111.28|113.81|111.61|113.86|111.66|113|110.8|0
1723186500000|2024-08-09 06:55:00|113.77|111.57|112.99|110.79|113.96|111.76|112.99|110.79|0
1723186800000|2024-08-09 07:00:00|113.11|110.91|114.1|111.9|114.49|112.29|113.11|110.91|0
1723187100000|2024-08-09 07:05:00|114.05|111.85|113.18|110.98|114.31|112.11|112.93|110.73|0
1723187400000|2024-08-09 07:10:00|113.13|110.93|113.14|110.94|113.69|111.49|112.26|110.06|0
1723187700000|2024-08-09 07:15:00|113.21|111.01|112.73|110.53|113.45|111.25|112.68|110.48|0
1723188000000|2024-08-09 07:20:00|112.63|110.43|113.35|111.15|113.4|111.2|112.59|110.39|0
1723188300000|2024-08-09 07:25:00|113.31|111.11|113.09|110.89|114.08|111.88|112.8|110.6|0
1723188600000|2024-08-09 07:30:00|112.99|110.79|112.58|110.38|113.35|111.15|112.48|110.28|0
1723188900000|2024-08-09 07:35:00|112.53|110.33|113.06|110.86|113.08|110.88|112.15|109.95|0
1723189200000|2024-08-09 07:40:00|113.08|110.88|112.86|110.66|113.4|111.2|112.67|110.47|0
1723189500000|2024-08-09 07:45:00|112.89|110.69|113.01|110.81|113.97|111.77|112.65|110.45|0
1723189800000|2024-08-09 07:50:00|113.08|110.88|112.76|110.56|113.39|111.19|112.21|110.01|0
1723190100000|2024-08-09 07:55:00|112.72|110.52|112.43|110.23|113|110.8|112.26|110.06|0
1723190400000|2024-08-09 08:00:00|112.33|110.13|111.23|109.03|112.33|110.13|111.09|108.89|0
1723190700000|2024-08-09 08:05:00|111.33|109.13|111.9|109.7|111.95|109.75|111.28|109.08|0
1723191000000|2024-08-09 08:10:00|111.75|109.55|111.72|109.52|111.94|109.74|110.87|108.67|0
1723191300000|2024-08-09 08:15:00|111.68|109.48|112.1|109.9|112.13|109.93|111.53|109.33|0
1723191600000|2024-08-09 08:20:00|112.08|109.88|111.81|109.61|112.25|110.05|111.81|109.61|0
1723191900000|2024-08-09 08:25:00|111.77|109.57|111.15|108.95|111.96|109.76|111.1|108.9|0
1723192200000|2024-08-09 08:30:00|111.1|108.9|109.73|107.53|111.41|109.21|109.63|107.43|0
1723192500000|2024-08-09 08:35:00|109.75|107.55|108.33|106.13|110.26|108.06|107.86|105.66|0
1723192800000|2024-08-09 08:40:00|108.26|106.06|107.95|105.75|108.56|106.36|107.86|105.66|0
1723193100000|2024-08-09 08:45:00|107.9|105.7|108.18|105.98|108.51|106.31|107.86|105.66|0
1723193400000|2024-08-09 08:50:00|108.21|106.01|107.85|105.65|108.3|106.1|107.81|105.61|0
1723193700000|2024-08-09 08:55:00|107.88|105.68|108.18|105.98|108.48|106.28|107.67|105.47|0
1723194000000|2024-08-09 09:00:00|108.04|105.84|108.13|105.93|108.41|106.21|107.99|105.79|0
1723194300000|2024-08-09 09:05:00|108.08|105.88|108.24|106.04|108.83|106.63|108.04|105.84|0
1723194600000|2024-08-09 09:10:00|108.27|106.07|108.36|106.16|108.64|106.44|107.99|105.79|0
1723194900000|2024-08-09 09:15:00|108.48|106.28|107.98|105.78|108.5|106.3|107.84|105.64|0
1723195200000|2024-08-09 09:20:00|108.01|105.81|107.98|105.78|108.26|106.06|107.84|105.64|0
1723195500000|2024-08-09 09:25:00|108.05|105.85|108.21|106.01|108.45|106.25|108.03|105.83|0
1723195800000|2024-08-09 09:30:00|108.26|106.06|108.82|106.62|108.91|106.71|108.14|105.94|0
1723196100000|2024-08-09 09:35:00|108.77|106.57|108.49|106.29|108.86|106.66|108.42|106.22|0
1723196400000|2024-08-09 09:40:00|108.53|106.33|108.86|106.66|108.95|106.75|108.53|106.33|0
1723196700000|2024-08-09 09:45:00|108.77|106.57|109.75|107.55|109.87|107.67|108.77|106.57|0
1723197000000|2024-08-09 09:50:00|109.7|107.5|108.9|106.7|109.7|107.5|108.72|106.52|0
1723197300000|2024-08-09 09:55:00|108.76|106.56|108.85|106.65|108.9|106.7|108.53|106.33|0
1723197600000|2024-08-09 10:00:00|108.9|106.7|110.1|107.9|110.17|107.97|108.85|106.65|0
1723197900000|2024-08-09 10:05:00|110.03|107.83|110.76|108.56|110.88|108.68|109.7|107.5|0
1723198200000|2024-08-09 10:10:00|110.81|108.61|110.21|108.01|110.81|108.61|110.16|107.96|0
1723198500000|2024-08-09 10:15:00|110.31|108.11|111.26|109.06|111.26|109.06|110.21|108.01|0
1723198800000|2024-08-09 10:20:00|111.21|109.01|110.35|108.15|111.26|109.06|110.35|108.15|0
1723199100000|2024-08-09 10:25:00|110.42|108.22|109.97|107.77|110.63|108.43|109.95|107.75|0
1723199400000|2024-08-09 10:30:00|109.92|107.72|110.06|107.86|110.35|108.15|109.92|107.72|0
1723199700000|2024-08-09 10:35:00|110.09|107.89|110.89|108.69|110.89|108.69|109.97|107.77|0
1723200000000|2024-08-09 10:40:00|110.82|108.62|110.98|108.78|111.18|108.98|110.68|108.48|0
1723200300000|2024-08-09 10:45:00|110.96|108.76|111|108.8|111.2|109|110.48|108.28|0
1723200600000|2024-08-09 10:50:00|111.03|108.83|110.96|108.76|111.27|109.07|109.86|107.66|0
1723200900000|2024-08-09 10:55:00|111.12|108.92|111.07|108.87|111.55|109.35|111.03|108.83|0
1723201200000|2024-08-09 11:00:00|110.96|108.76|110.39|108.19|111.07|108.87|110.27|108.07|0
1723201500000|2024-08-09 11:05:00|110.36|108.16|110.6|108.4|110.67|108.47|109.98|107.78|0
1723201800000|2024-08-09 11:10:00|110.67|108.47|110.28|108.08|110.67|108.47|109.98|107.78|0
1723202100000|2024-08-09 11:15:00|110.33|108.13|110.12|107.92|110.38|108.18|109.34|107.14|0
1723202400000|2024-08-09 11:20:00|110.09|107.89|110.85|108.65|110.87|108.67|109.78|107.58|0
1723202700000|2024-08-09 11:25:00|110.89|108.69|112.21|109.57|112.52|110.32|110.73|108.53|0
1723203000000|2024-08-09 11:30:00|112.26|109.62|112.92|110.28|114.54|111.9|111.97|109.33|0
1723203300000|2024-08-09 11:35:00|112.84|110.2|113.52|110.88|113.78|111.14|112.6|109.96|0
1723203600000|2024-08-09 11:40:00|113.4|110.76|113.78|111.14|113.98|111.34|113.25|110.61|0
1723203900000|2024-08-09 11:45:00|113.71|111.07|113.25|110.61|113.71|111.07|112.81|110.17|0
1723204200000|2024-08-09 11:50:00|113.29|110.65|112.71|110.07|113.49|110.85|112.45|109.81|0
1723204500000|2024-08-09 11:55:00|112.74|110.1|112.62|109.98|112.76|110.12|112.38|109.74|0
1723204800000|2024-08-09 12:00:00|112.57|109.93|113.94|111.3|113.94|111.3|112.52|109.88|0
1723205100000|2024-08-09 12:05:00|114.01|111.37|115.58|112.94|115.73|113.09|113.72|111.08|0
1723205400000|2024-08-09 12:10:00|115.68|113.04|115.51|112.87|115.87|113.23|115.29|112.65|0
1723205700000|2024-08-09 12:15:00|115.53|112.89|115.73|113.09|115.82|113.18|114.9|112.26|0
1723206000000|2024-08-09 12:20:00|115.75|113.11|116.31|113.67|116.46|113.82|115.75|113.11|0
1723206300000|2024-08-09 12:25:00|116.24|113.6|116.31|113.67|116.41|113.77|115.72|113.08|0
1723206600000|2024-08-09 12:30:00|116.26|113.62|117.79|115.15|118.04|115.4|116.26|113.62|0
1723206900000|2024-08-09 12:35:00|117.77|115.13|117.58|114.94|119.02|116.38|117.29|114.65|0
1723207200000|2024-08-09 12:40:00|117.63|114.99|117|114.36|117.99|115.35|116.69|114.05|0
1723207500000|2024-08-09 12:45:00|117.2|114.56|116.85|114.21|117.4|114.76|116.46|113.82|0
1723207800000|2024-08-09 12:50:00|117.05|114.41|117.59|114.95|118.04|115.4|116.75|114.11|0
1723208100000|2024-08-09 12:55:00|117.49|114.85|116.52|113.88|117.51|114.87|116.28|113.64|0
1723208400000|2024-08-09 13:00:00|116.47|113.83|116.23|113.59|117.27|114.63|116.13|113.49|0
1723208700000|2024-08-09 13:05:00|116.32|113.68|115.44|112.8|116.32|113.68|115.44|112.8|0
1723209000000|2024-08-09 13:10:00|115.49|112.85|115.24|112.6|115.78|113.14|115.09|112.45|0
1723209300000|2024-08-09 13:15:00|115.19|112.55|115.43|112.79|115.58|112.94|114.7|112.06|0
1723209600000|2024-08-09 13:20:00|115.48|112.84|116.07|113.43|116.22|113.58|115.09|112.45|0
1723209900000|2024-08-09 13:25:00|115.87|113.23|115.04|112.4|116.17|113.53|115.04|112.4|0
1723210200000|2024-08-09 13:30:00|115.11|112.47|114.69|112.05|115.6|112.96|113.92|111.28|0
1723210500000|2024-08-09 13:35:00|114.6|111.96|113.19|110.55|115.7|113.06|112.56|109.92|0
1723210800000|2024-08-09 13:40:00|113.14|110.5|116.21|113.57|116.21|113.57|113.14|110.5|0
1723211100000|2024-08-09 13:45:00|116.16|113.52|117.84|115.2|117.99|115.35|115.18|112.54|0
1723211400000|2024-08-09 13:50:00|117.89|115.25|115.54|112.9|117.89|115.25|115.54|112.9|0
1723211700000|2024-08-09 13:55:00|115.35|112.71|116.33|113.69|116.97|114.33|115.03|112.39|0
1723212000000|2024-08-09 14:00:00|116.28|113.64|113.7|111.06|117.1|114.46|113.7|111.06|0
1723212300000|2024-08-09 14:05:00|113.85|111.21|114.14|111.5|114.67|112.03|113.41|110.77|0
1723212600000|2024-08-09 14:10:00|113.94|111.3|109.91|107.27|114.14|111.5|109.27|106.63|0
1723212900000|2024-08-09 14:15:00|109.98|107.34|111.5|108.86|111.74|109.1|109.65|107.01|0
1723213200000|2024-08-09 14:20:00|111.55|108.91|110.8|108.16|111.55|108.91|109.92|107.28|0
1723213500000|2024-08-09 14:25:00|110.66|108.02|110.55|107.91|111.14|108.5|110.02|107.38|0
1723213800000|2024-08-09 14:30:00|110.74|108.1|112.16|109.52|112.52|109.88|110.36|107.72|0
1723214100000|2024-08-09 14:35:00|111.99|109.35|111.67|109.03|112.96|110.32|111.17|108.53|0
1723214400000|2024-08-09 14:40:00|111.72|109.08|111.64|109|111.89|109.25|110.23|107.59|0
1723214700000|2024-08-09 14:45:00|111.5|108.86|109.81|107.17|111.5|108.86|109.4|106.76|0
1723215000000|2024-08-09 14:50:00|109.83|107.19|108.79|106.15|110.02|107.38|108.22|105.58|0
1723215300000|2024-08-09 14:55:00|108.93|106.29|107.34|104.7|109.98|107.34|107.34|104.7|0
1723215600000|2024-08-09 15:00:00|107.25|104.61|106.03|103.39|107.25|104.61|106.03|103.39|0
1723215900000|2024-08-09 15:05:00|106.13|103.49|106.7|104.06|106.88|104.24|105.59|102.95|0
1723216200000|2024-08-09 15:10:00|106.6|103.96|107.14|104.5|107.63|104.99|106.56|103.92|0
1723216500000|2024-08-09 15:15:00|106.97|104.33|107.02|104.38|107.35|104.71|106.6|103.96|0
1723216800000|2024-08-09 15:20:00|106.95|104.31|107.39|104.75|107.98|105.34|106.95|104.31|0
1723217100000|2024-08-09 15:25:00|107.48|104.84|108.8|106.16|108.85|106.21|106.74|104.1|0
1723217400000|2024-08-09 15:30:00|108.82|106.18|107.67|105.03|109.13|106.49|107.67|105.03|0
1723217700000|2024-08-09 15:35:00|107.71|105.07|108.58|105.94|109.13|106.49|107.57|104.93|0
1723218000000|2024-08-09 15:40:00|108.61|105.97|108.44|105.8|109.17|106.53|107.9|105.26|0
1723218300000|2024-08-09 15:45:00|108.37|105.73|107.61|104.97|108.51|105.87|107.29|104.65|0
1723218600000|2024-08-09 15:50:00|107.57|104.93|107.47|104.83|108.18|105.54|107.01|104.37|0
1723218900000|2024-08-09 15:55:00|107.52|104.88|109.93|107.29|110.26|107.62|107.52|104.88|0
1723219200000|2024-08-09 16:00:00|109.78|107.14|109.93|107.29|110.16|107.52|109.31|106.67|0
1723219500000|2024-08-09 16:05:00|110.02|107.38|110.21|107.57|110.45|107.81|109.45|106.81|0
1723219800000|2024-08-09 16:10:00|110.12|107.48|110.26|107.62|110.64|108|110.11|107.47|0
1723220100000|2024-08-09 16:15:00|110.3|107.66|110.25|107.61|110.69|108.05|110.02|107.38|0
1723220400000|2024-08-09 16:20:00|110.35|107.71|110.88|108.24|110.88|108.24|109.82|107.18|0
1723220700000|2024-08-09 16:25:00|110.83|108.19|109.92|107.28|110.83|108.19|109.58|106.94|0
1723221000000|2024-08-09 16:30:00|110.11|107.47|109.29|106.65|110.11|107.47|108.85|106.21|0
1723221300000|2024-08-09 16:35:00|109.39|106.75|108.54|105.9|109.44|106.8|108.35|105.71|0
1723221600000|2024-08-09 16:40:00|108.58|105.94|108.58|105.94|109.1|106.46|108.39|105.75|0
1723221900000|2024-08-09 16:45:00|108.53|105.89|108.2|105.56|109.43|106.79|108.11|105.47|0
1723222200000|2024-08-09 16:50:00|108.25|105.61|108.77|106.13|108.91|106.27|107.87|105.23|0
1723222500000|2024-08-09 16:55:00|108.81|106.17|107.77|105.13|108.91|106.27|107.77|105.13|0
1723222800000|2024-08-09 17:00:00|107.82|105.18|107.26|104.62|108.01|105.37|107.16|104.52|0
1723223100000|2024-08-09 17:05:00|107.28|104.64|106.93|104.29|107.72|105.08|106.88|104.24|0
1723223400000|2024-08-09 17:10:00|106.84|104.2|105.35|102.71|106.88|104.24|105.26|102.62|0
1723223700000|2024-08-09 17:15:00|105.31|102.67|104.39|101.75|105.35|102.71|104.25|101.61|0
1723224000000|2024-08-09 17:20:00|104.41|101.77|104.75|102.11|104.84|102.2|104.2|101.56|0
1723224300000|2024-08-09 17:25:00|104.71|102.07|102.75|100.11|104.71|102.07|102.75|100.11|0
1723224600000|2024-08-09 17:30:00|102.71|100.07|102.66|100.02|103.47|100.83|102.08|99.44|0
1723224900000|2024-08-09 17:35:00|102.7|100.06|102.88|100.24|103.15|100.51|102.39|99.75|0
1723225200000|2024-08-09 17:40:00|102.79|100.15|103.97|101.33|104.38|101.74|102.75|100.11|0
1723225500000|2024-08-09 17:45:00|103.88|101.24|104.24|101.6|104.38|101.74|103.56|100.92|0
1723225800000|2024-08-09 17:50:00|104.06|101.42|103.86|101.22|104.79|102.15|102.49|99.85|0
1723226100000|2024-08-09 17:55:00|103.77|101.13|103.81|101.17|104.2|101.56|103.49|100.85|0
1723226400000|2024-08-09 18:00:00|103.72|101.08|104.08|101.44|104.54|101.9|103.22|100.58|0
1723226700000|2024-08-09 18:05:00|104.22|101.58|103.4|100.76|104.31|101.67|103.4|100.76|0
1723227000000|2024-08-09 18:10:00|103.44|100.8|104.68|102.04|105.46|102.82|103.44|100.8|0
1723227300000|2024-08-09 18:15:00|104.72|102.08|104.58|101.94|105.32|102.68|104.54|101.9|0
1723227600000|2024-08-09 18:20:00|104.54|101.9|105.23|102.59|105.32|102.68|104.44|101.8|0
1723227900000|2024-08-09 18:25:00|105.18|102.54|104.93|102.29|105.51|102.87|104.58|101.94|0
1723228200000|2024-08-09 18:30:00|105.09|102.45|105.46|102.82|105.73|103.09|104.56|101.92|0
1723228500000|2024-08-09 18:35:00|105.41|102.77|104.58|101.94|105.97|103.33|104.39|101.75|0
1723228800000|2024-08-09 18:40:00|104.62|101.98|104.25|101.61|104.71|102.07|104.11|101.47|0
1723229100000|2024-08-09 18:45:00|104.21|101.57|104.16|101.52|104.39|101.75|103.56|100.92|0
1723229400000|2024-08-09 18:50:00|104.11|101.47|105.03|102.39|105.49|102.85|104.02|101.38|0
1723229700000|2024-08-09 18:55:00|104.85|102.21|104.2|101.56|105.68|103.04|104.06|101.42|0
1723230000000|2024-08-09 19:00:00|104.22|101.58|104.84|102.2|105.17|102.53|103.88|101.24|0
1723230300000|2024-08-09 19:05:00|104.8|102.16|103.97|101.33|104.93|102.29|103.69|101.05|0
1723230600000|2024-08-09 19:10:00|103.92|101.28|102.48|99.84|105.09|102.45|102.27|99.63|0
1723230900000|2024-08-09 19:15:00|102.36|99.72|101.68|99.04|102.5|99.86|101.57|98.93|0
1723231200000|2024-08-09 19:20:00|101.64|99|102.86|100.22|103.41|100.77|101.64|99|0
1723231500000|2024-08-09 19:25:00|102.81|100.17|102.34|99.7|102.95|100.31|101.88|99.24|0
1723231800000|2024-08-09 19:30:00|102.36|99.72|101.95|99.31|102.36|99.72|101.36|98.72|0
1723232100000|2024-08-09 19:35:00|101.9|99.26|102.35|99.71|102.4|99.76|101.13|98.49|0
1723232400000|2024-08-09 19:40:00|102.22|99.58|102.4|99.76|102.67|100.03|101.58|98.94|0
1723232700000|2024-08-09 19:45:00|102.49|99.85|99.6|96.96|102.49|99.85|99.47|96.83|0
1723233000000|2024-08-09 19:50:00|99.56|96.92|100.95|98.31|101.22|98.58|99.24|96.6|0
1723233300000|2024-08-09 19:55:00|101.04|98.4|99.69|97.05|101.22|98.58|98.84|96.2|0
1723233600000|2024-08-09 20:00:00|99.64|97|99.64|97|100.23|97.59|99.51|96.87|0
1723233900000|2024-08-09 20:05:00|99.6|96.96|99.86|97.22|100.18|97.54|99.59|96.95|0
1723234200000|2024-08-09 20:10:00|99.82|97.18|99.95|97.31|100.09|97.45|99.68|97.04|0
1722879000000|2024-08-05 17:30:00|161.36|155.2|160.11|153.95|161.72|155.56|159.69|153.53|0
1722879300000|2024-08-05 17:35:00|159.93|153.77|160.31|154.15|161.24|155.08|159.51|153.35|0
1722879600000|2024-08-05 17:40:00|160.34|154.18|160.46|154.3|161.18|155.02|158.5|152.34|0
1722879900000|2024-08-05 17:45:00|160.22|154.06|161.53|155.37|161.75|155.59|160.04|153.88|0
1722880200000|2024-08-05 17:50:00|161.65|155.49|161.86|155.7|161.95|155.79|160.19|154.03|0
1722880500000|2024-08-05 17:55:00|161.8|155.64|162.85|156.69|163.52|157.36|160.75|154.59|0
1722880800000|2024-08-05 18:00:00|162.88|156.72|165.28|159.12|165.83|159.67|162.61|156.45|0
1722881100000|2024-08-05 18:05:00|165.4|159.24|163.94|157.78|165.52|159.36|163.45|157.29|0
1722881400000|2024-08-05 18:10:00|163.91|157.75|165.61|159.45|165.86|159.7|163.18|157.02|0
1722881700000|2024-08-05 18:15:00|165.37|159.21|164.15|157.99|165.95|159.79|163.27|157.11|0
1722882000000|2024-08-05 18:20:00|163.99|157.83|168.56|162.4|168.84|162.68|163.02|156.86|0
1722882300000|2024-08-05 18:25:00|168.53|162.37|166.79|160.63|168.81|162.65|166.55|160.39|0
1722882600000|2024-08-05 18:30:00|166.94|160.78|167.29|162.25|168.01|162.35|165.94|159.78|0
1722882900000|2024-08-05 18:35:00|167.48|162.44|168.92|163.88|169.17|164.13|166.35|161.31|0
1722883200000|2024-08-05 18:40:00|169.04|164|172.03|166.99|172.47|167.43|168.86|163.82|0
1722883500000|2024-08-05 18:45:00|172.06|167.02|177.1|172.06|177.29|172.25|169.14|164.1|0
1722883800000|2024-08-05 18:50:00|177.03|171.99|175.89|170.85|177.03|171.99|173.41|168.37|0
1722884100000|2024-08-05 18:55:00|175.82|170.78|177.28|172.24|177.54|172.5|175.7|170.66|0
1722884400000|2024-08-05 19:00:00|177.09|172.05|173.77|168.73|177.09|172.05|173.77|168.73|0
1722884700000|2024-08-05 19:05:00|173.93|168.89|176.83|171.79|176.83|171.79|173.87|168.83|0
1722885000000|2024-08-05 19:10:00|176.9|171.86|177.91|172.87|178.04|173|175.63|170.59|0
1722885300000|2024-08-05 19:15:00|178.04|173|177.53|172.49|178.3|173.26|176.89|171.85|0
1722885600000|2024-08-05 19:20:00|177.27|172.23|175.94|170.9|177.62|172.58|175.12|170.08|0
1722885900000|2024-08-05 19:25:00|175.87|170.83|176.86|171.82|177.85|172.81|175.68|170.64|0
1722886200000|2024-08-05 19:30:00|176.58|171.54|177.27|172.23|179.06|174.02|175.76|170.72|0
1722886500000|2024-08-05 19:35:00|177.08|172.04|177.15|172.67|177.78|173.08|175.82|170.78|0
1722886800000|2024-08-05 19:40:00|176.93|172.45|179.15|174.95|179.53|175.33|176.42|171.94|0
1722887100000|2024-08-05 19:45:00|179.4|175.2|179.59|175.39|180.21|176.01|178.28|174.08|0
1722887400000|2024-08-05 19:50:00|179.4|175.2|178.24|174.04|180.3|176.1|176.08|171.88|0
1722887700000|2024-08-05 19:55:00|178.12|173.92|173.38|169.18|178.12|173.92|173.38|169.18|0
1722888000000|2024-08-05 20:00:00|173.5|169.3|169.79|165.59|173.88|169.68|168.93|164.73|0
1722888300000|2024-08-05 20:05:00|169.91|165.71|171.35|167.15|172.52|168.32|168.26|164.06|0
1722888600000|2024-08-05 20:10:00|171.29|167.09|175.17|170.97|175.17|170.97|171.29|167.09|0
1722888900000|2024-08-05 20:15:00|176.07|170.07|175.64|169.64|176.45|170.45|175.02|169.02|0
1722889200000|2024-08-05 20:20:00|175.54|169.54|175.9|169.9|177.3|171.3|174.6|168.6|0
1722889500000|2024-08-05 20:25:00|175.96|169.96|175.4|169.4|176.33|170.33|175.28|169.28|0
1722889800000|2024-08-05 20:30:00|175.34|169.34|175.27|169.27|175.77|169.77|174.97|168.97|0
1722890100000|2024-08-05 20:35:00|175.24|169.24|176.05|170.05|176.14|170.14|175.21|169.21|0
1722890400000|2024-08-05 20:40:00|176.14|170.14|175.83|169.83|176.2|170.2|175.58|169.58|0
1722890700000|2024-08-05 20:45:00|175.8|169.8|175.02|169.02|175.8|169.8|174.96|168.96|0
1722891000000|2024-08-05 20:50:00|174.96|168.96|174.65|168.65|175.02|169.02|174.53|168.53|0
1722891300000|2024-08-05 20:55:00|174.62|168.62|173.09|167.09|174.62|168.62|172.99|166.99|0
1722891600000|2024-08-05 21:00:00|173|167|173.45|167.45|173.45|167.45|173|167|0
1722891900000|2024-08-05 21:05:00|173.29|167.29|173.56|167.56|173.59|167.59|173.22|167.22|0
1722892200000|2024-08-05 21:10:00|173.55|167.55|173.53|167.53|173.56|167.56|173.52|167.52|0
1722892500000|2024-08-05 21:15:00|173.54|167.54|173.56|167.56|173.59|167.59|173.42|167.42|0
1722892800000|2024-08-05 21:20:00|173.54|167.54|173.54|167.54|173.6|167.6|173.49|167.49|0
1722893100000|2024-08-05 21:25:00|173.57|167.57|173.48|167.48|173.58|167.58|173.48|167.48|0
1722893400000|2024-08-05 21:30:00|173.47|167.47|173.32|167.32|173.47|167.47|173.31|167.31|0
1722893700000|2024-08-05 21:35:00|173.31|167.31|173.27|167.27|173.31|167.31|173.12|167.12|0
1722894000000|2024-08-05 21:40:00|173.26|167.26|173.04|167.04|173.27|167.27|172.99|166.99|0
1722894300000|2024-08-05 21:45:00|173.02|167.02|172.91|166.91|173.06|167.06|172.91|166.91|0
1722894600000|2024-08-05 21:50:00|172.9|166.9|172.68|166.68|172.9|166.9|172.68|166.68|0
1722894900000|2024-08-05 21:55:00|172.66|166.66|172.54|166.54|172.68|166.68|172.54|166.54|0
1722895200000|2024-08-05 22:00:00|172.56|166.56|170.69|164.69|172.56|166.56|169.82|163.82|0
1722895500000|2024-08-05 22:05:00|170.51|164.51|168.8|162.8|170.63|164.63|168.29|162.29|0
1722895800000|2024-08-05 22:10:00|168.71|162.71|168.88|162.88|169.09|163.09|167.87|161.87|0
1722896100000|2024-08-05 22:15:00|168.91|162.91|167.93|161.93|169|163|167.75|161.75|0
1722896400000|2024-08-05 22:20:00|167.75|161.75|167.57|161.57|168.05|162.05|167.1|161.1|0
1722896700000|2024-08-05 22:25:00|167.54|161.54|167.95|161.95|167.98|161.98|166.95|160.95|0
1722897000000|2024-08-05 22:30:00|167.89|161.89|168.4|162.4|169.11|163.11|167.45|161.45|0
1722897300000|2024-08-05 22:35:00|168.34|162.34|168.16|162.16|168.45|162.45|167.77|161.77|0
1722897600000|2024-08-05 22:40:00|168.18|162.18|168.63|162.63|168.69|162.69|168.1|162.1|0
1722897900000|2024-08-05 22:45:00|168.75|162.75|169.22|163.22|169.43|163.43|168.63|162.63|0
1722898200000|2024-08-05 22:50:00|169.25|163.25|170.96|164.96|170.99|164.99|169.25|163.25|0
1722898500000|2024-08-05 22:55:00|171.27|165.27|169.7|163.7|171.6|165.6|169.7|163.7|0
1722898800000|2024-08-05 23:00:00|169.76|163.76|169.04|163.04|169.76|163.76|168.86|162.86|0
1722899100000|2024-08-05 23:05:00|169.1|163.1|168.68|162.68|169.4|163.4|168.38|162.38|0
1722899400000|2024-08-05 23:10:00|168.5|162.5|168.91|162.91|169.15|163.15|168.5|162.5|0
1722899700000|2024-08-05 23:15:00|168.88|162.88|170.05|164.05|170.14|164.14|168.85|162.85|0
1722900000000|2024-08-05 23:20:00|170.08|164.08|170.35|164.35|170.74|164.74|169.69|163.69|0
1722900300000|2024-08-05 23:25:00|170.38|164.38|169.98|163.98|170.68|164.68|169.89|163.89|0
1722900600000|2024-08-05 23:30:00|169.86|163.86|169.2|163.2|169.86|163.86|168.31|162.31|0
1722900900000|2024-08-05 23:35:00|169.11|163.11|168.45|162.45|169.11|163.11|168.25|162.25|0
1722901200000|2024-08-05 23:40:00|168.36|162.36|168.48|162.48|168.69|162.69|168.33|162.33|0
1722901500000|2024-08-05 23:45:00|168.51|162.51|167.26|161.26|168.51|162.51|167.02|161.02|0
1722901800000|2024-08-05 23:50:00|167.38|161.38|167.73|161.73|167.91|161.91|166.87|160.87|0
1722902100000|2024-08-05 23:55:00|167.76|161.76|166.72|160.72|168.24|162.24|166.72|160.72|0
1722902400000|2024-08-06 00:00:00|166.81|160.81|168.5|162.5|169.07|163.07|166.81|160.81|0
1722902700000|2024-08-06 00:05:00|168.26|162.26|168.44|162.44|169.45|163.45|167.07|161.07|0
1722903000000|2024-08-06 00:10:00|168.47|162.47|168.82|162.82|168.94|162.94|167.52|161.52|0
1722903300000|2024-08-06 00:15:00|167.95|163.75|168.58|164.38|169.6|165.4|167.8|163.6|0
1722903600000|2024-08-06 00:20:00|168.52|164.32|167.83|163.63|169.24|165.04|167.8|163.6|0
1722903900000|2024-08-06 00:25:00|167.86|163.66|168.75|164.55|169.14|164.94|167.74|163.54|0
1722904200000|2024-08-06 00:30:00|168.78|164.58|167.67|163.47|168.99|164.79|167.53|163.33|0
1722904500000|2024-08-06 00:35:00|167.64|163.44|167.05|162.85|168.15|163.95|166.96|162.76|0
1722904800000|2024-08-06 00:40:00|167.2|163|166.9|162.7|167.49|163.29|166.78|162.58|0
1722905100000|2024-08-06 00:45:00|166.87|162.67|163.12|158.92|166.9|162.7|163.12|158.92|0
1722905400000|2024-08-06 00:50:00|163.18|158.98|160.35|156.15|164.65|160.45|158.33|154.13|0
1722905700000|2024-08-06 00:55:00|160.4|156.2|159.24|155.04|160.4|156.2|159.21|155.01|0
1722906000000|2024-08-06 01:00:00|159.21|155.01|159.15|154.95|159.88|155.68|158.84|154.64|0
1722906300000|2024-08-06 01:05:00|159.18|154.98|157.92|153.72|159.33|155.13|157.92|153.72|0
1722906600000|2024-08-06 01:10:00|157.86|153.66|155.92|151.72|158|153.8|154.87|150.67|0
1722906900000|2024-08-06 01:15:00|155.66|151.46|156.81|152.61|157.51|153.31|155.35|151.15|0
1722907200000|2024-08-06 01:20:00|156.92|152.72|158.35|154.15|158.47|154.27|156.58|152.38|0
1722907500000|2024-08-06 01:25:00|158.12|153.92|157.72|153.52|158.21|154.01|157.32|153.12|0
1722907800000|2024-08-06 01:30:00|157.81|153.61|158.47|154.27|159.22|155.02|157.72|153.52|0
1722908100000|2024-08-06 01:35:00|158.44|154.24|159.04|154.84|159.41|155.21|158.29|154.09|0
1722908400000|2024-08-06 01:40:00|159.18|154.98|159.96|155.76|160.84|156.64|158.98|154.78|0
1722908700000|2024-08-06 01:45:00|159.79|155.59|158.34|154.14|160.55|156.35|158.17|153.97|0
1722909000000|2024-08-06 01:50:00|158.4|154.2|157.65|153.45|158.75|154.55|157.19|152.99|0
1722909300000|2024-08-06 01:55:00|157.68|153.48|157.33|153.13|157.94|153.74|157.22|153.02|0
1722909600000|2024-08-06 02:00:00|157.22|153.02|157.93|153.73|158.34|154.14|156.87|152.67|0
1722909900000|2024-08-06 02:05:00|157.82|153.62|159.34|155.14|159.49|155.29|157.67|153.47|0
1722910200000|2024-08-06 02:10:00|159.31|155.11|159.2|155|159.95|155.75|158.91|154.71|0
1722910500000|2024-08-06 02:15:00|159.37|155.17|158.82|154.62|159.46|155.26|158.5|154.3|0
1722910800000|2024-08-06 02:20:00|158.96|154.76|158.07|153.87|158.96|154.76|158.04|153.84|0
1722911100000|2024-08-06 02:25:00|158.12|153.92|157.43|153.23|158.47|154.27|155.46|151.26|0
1722911400000|2024-08-06 02:30:00|157.69|153.49|157.92|153.72|158.3|154.1|157.69|153.49|0
1722911700000|2024-08-06 02:35:00|157.98|153.78|157.4|153.2|158.15|153.95|157.23|153.03|0
1722912000000|2024-08-06 02:40:00|157.34|153.14|157.05|152.85|157.63|153.43|157.05|152.85|0
1722912300000|2024-08-06 02:45:00|157.11|152.91|157.31|153.11|157.51|153.31|157.11|152.91|0
1722912600000|2024-08-06 02:50:00|157.28|153.08|157.28|153.08|157.88|153.68|157.16|152.96|0
1722912900000|2024-08-06 02:55:00|157.31|153.11|157.39|153.19|157.45|153.25|157.05|152.85|0
1722913200000|2024-08-06 03:00:00|157.28|153.08|156.59|152.39|157.48|153.28|156.13|151.93|0
1722913500000|2024-08-06 03:05:00|156.61|152.41|156.21|152.01|156.7|152.5|156.15|151.95|0
1722913800000|2024-08-06 03:10:00|156.3|152.1|157.33|153.13|157.44|153.24|156.3|152.1|0
1722914100000|2024-08-06 03:15:00|157.24|153.04|156.07|152.43|157.33|153.25|155.34|152.17|0
1722914400000|2024-08-06 03:20:00|155.96|152.32|155.7|152.06|156.24|152.6|155.67|152.03|0
1722914700000|2024-08-06 03:25:00|155.72|152.08|154.33|150.69|155.81|152.17|154.22|150.58|0
1722915000000|2024-08-06 03:30:00|154.59|150.95|154.64|151|154.76|151.12|154.07|150.43|0
1722915300000|2024-08-06 03:35:00|154.67|151.03|154.52|150.88|154.81|151.17|154.3|150.66|0
1722915600000|2024-08-06 03:40:00|154.55|150.91|154.52|150.88|154.86|151.22|154.35|150.71|0
1722915900000|2024-08-06 03:45:00|154.46|150.82|154.35|150.71|154.86|151.22|154.04|150.4|0
1722916200000|2024-08-06 03:50:00|154.38|150.74|154.8|151.16|154.94|151.3|153.47|149.83|0
1722916500000|2024-08-06 03:55:00|154.88|151.24|154.68|151.04|154.94|151.3|154.43|150.79|0
1722916800000|2024-08-06 04:00:00|154.63|150.99|154.6|150.96|154.8|151.16|154.43|150.79|0
1722917100000|2024-08-06 04:05:00|154.57|150.93|154.65|151.01|154.94|151.3|154.51|150.87|0
1722917400000|2024-08-06 04:10:00|154.62|150.98|154.48|150.84|154.65|151.01|154.23|150.59|0
1722917700000|2024-08-06 04:15:00|154.45|150.81|154.87|151.23|154.93|151.29|154.39|150.75|0
1722918000000|2024-08-06 04:20:00|154.9|151.26|154.19|150.55|154.93|151.29|154.08|150.44|0
1722918300000|2024-08-06 04:25:00|154.3|150.66|154.58|150.94|154.73|151.09|153.85|150.21|0
1722918600000|2024-08-06 04:30:00|154.56|150.92|156.43|152.79|156.49|152.85|154.44|150.8|0
1722918900000|2024-08-06 04:35:00|156.46|152.82|155.92|152.28|156.46|152.82|155.2|151.56|0
1722919200000|2024-08-06 04:40:00|156|152.36|156.51|152.87|156.6|152.96|155.8|152.16|0
1722919500000|2024-08-06 04:45:00|156.49|152.85|156.43|152.79|157.03|153.39|156.23|152.59|0
1722919800000|2024-08-06 04:50:00|156.4|152.76|156.05|152.41|156.57|152.93|155.91|152.27|0
1722920100000|2024-08-06 04:55:00|156.17|152.53|156.31|152.67|157|153.36|155.99|152.35|0
1722920400000|2024-08-06 05:00:00|156.25|152.61|156.99|153.35|157.02|153.38|155.82|152.18|0
1722920700000|2024-08-06 05:05:00|157.02|153.38|158.78|155.14|160.73|157.09|156.94|153.3|0
1722921000000|2024-08-06 05:10:00|158.69|155.05|159.01|155.37|160.24|156.6|158.69|155.05|0
1722921300000|2024-08-06 05:15:00|158.98|155.34|157.85|154.21|159.04|155.4|157.47|153.83|0
1722921600000|2024-08-06 05:20:00|157.68|154.04|157.79|154.15|158.11|154.47|157.33|153.69|0
1722921900000|2024-08-06 05:25:00|157.67|154.03|156.09|152.45|157.67|154.03|156.03|152.39|0
1722922200000|2024-08-06 05:30:00|156.06|152.42|154.44|150.8|156.66|153.02|154.16|150.52|0
1722922500000|2024-08-06 05:35:00|154.41|150.77|154.61|150.97|154.98|151.34|154.07|150.43|0
1722922800000|2024-08-06 05:40:00|154.58|150.94|155.09|151.45|155.37|151.73|154.47|150.83|0
1722923100000|2024-08-06 05:45:00|155.03|151.39|156.11|152.47|156.46|152.82|154.86|151.22|0
1722923400000|2024-08-06 05:50:00|156.14|152.5|156.22|152.58|156.68|153.04|155.85|152.21|0
1722923700000|2024-08-06 05:55:00|156.37|152.73|155.45|151.81|156.57|152.93|155.28|151.64|0
1722924000000|2024-08-06 06:00:00|155.82|152.18|156.5|152.86|157.54|153.9|154.79|151.15|0
1722924300000|2024-08-06 06:05:00|156.45|152.81|157.56|153.92|158.11|154.47|156.28|152.64|0
1722924600000|2024-08-06 06:10:00|157.77|154.13|156.67|153.03|158.14|154.5|156.67|153.03|0
1722924900000|2024-08-06 06:15:00|157.04|153.4|157.94|154.3|157.96|154.32|156.87|153.23|0
1722925200000|2024-08-06 06:20:00|157.76|154.12|156.27|152.63|157.88|154.24|156.21|152.57|0
1722925500000|2024-08-06 06:25:00|155.92|152.28|155.69|152.05|156.46|152.82|155.52|151.88|0
1722925800000|2024-08-06 06:30:00|155.75|152.11|155.98|152.34|156.55|152.91|155.64|152|0
1722926100000|2024-08-06 06:35:00|156.03|152.39|156.54|152.9|156.6|152.96|155.46|151.82|0
1722926400000|2024-08-06 06:40:00|156.6|152.96|157.81|154.17|158.12|154.48|156.49|152.85|0
1722926700000|2024-08-06 06:45:00|158.07|154.43|158.96|155.32|159.78|156.14|158.01|154.37|0
1722927000000|2024-08-06 06:50:00|158.91|155.27|160.3|156.66|160.3|156.66|158.82|155.18|0
1722927300000|2024-08-06 06:55:00|160.39|156.75|159.83|156.19|161.06|157.42|159.77|156.13|0
1722927600000|2024-08-06 07:00:00|160.12|156.48|160.47|156.83|162.36|158.72|159.86|156.22|0
1722927900000|2024-08-06 07:05:00|160.5|156.86|160.06|156.42|161.18|157.54|160.06|156.42|0
1722928200000|2024-08-06 07:10:00|160.12|156.48|161.85|158.21|162.53|158.89|160.03|156.39|0
1722928500000|2024-08-06 07:15:00|161.82|158.18|160.08|156.16|162|158.36|159.99|156.07|0
1722928800000|2024-08-06 07:20:00|159.5|155.58|158.51|154.59|159.79|155.87|157.64|153.72|0
1722929100000|2024-08-06 07:25:00|158.56|154.64|159.61|155.69|161.07|157.15|158.51|154.59|0
1722929400000|2024-08-06 07:30:00|159.58|155.66|159.26|155.34|160.31|156.39|158.65|154.73|0
1722929700000|2024-08-06 07:35:00|159.31|155.39|158.67|154.75|165.91|161.99|157.81|153.89|0
1722930000000|2024-08-06 07:40:00|158.7|154.78|158.81|154.89|160.36|156.44|158.55|154.63|0
1722930300000|2024-08-06 07:45:00|159.19|155.27|159.57|155.65|159.8|155.88|157.94|154.02|0
1722930600000|2024-08-06 07:50:00|159.77|155.85|160.5|156.58|160.74|156.82|159.04|155.12|0
1722930900000|2024-08-06 07:55:00|160.65|156.73|159.44|155.52|160.65|156.73|159.15|155.23|0
1722931200000|2024-08-06 08:00:00|159.39|155.47|160.26|156.34|160.44|156.52|158.57|154.65|0
1722931500000|2024-08-06 08:05:00|160.35|156.43|161.73|157.81|161.85|157.93|159.91|155.99|0
1722931800000|2024-08-06 08:10:00|161.82|157.9|163.33|159.41|164.17|160.25|160.73|156.81|0
1722932100000|2024-08-06 08:15:00|163.27|159.35|164.08|160.16|164.2|160.28|162.59|158.67|0
1722932400000|2024-08-06 08:20:00|164.11|160.19|162.02|158.1|164.23|160.31|161.67|157.75|0
1722932700000|2024-08-06 08:25:00|162.08|158.16|160.98|157.06|162.26|158.34|160.22|156.3|0
1722933000000|2024-08-06 08:30:00|161.1|157.18|161.07|157.15|161.1|157.18|160.01|156.09|0
1722933300000|2024-08-06 08:35:00|161.13|157.21|162.31|158.39|162.46|158.54|160.86|156.94|0
1722933600000|2024-08-06 08:40:00|162.25|158.33|161.48|157.56|162.55|158.63|161.42|157.5|0
1722933900000|2024-08-06 08:45:00|161.3|157.38|160.11|156.19|162.51|158.59|160.11|156.19|0
1722934200000|2024-08-06 08:50:00|160.17|156.25|158.52|154.6|160.17|156.25|158.06|154.14|0
1722934500000|2024-08-06 08:55:00|158.46|154.54|160.69|156.77|160.69|156.77|158.38|154.46|0
1722934800000|2024-08-06 09:00:00|160.87|156.95|164.78|160.86|165.54|161.62|160.87|156.95|0
1722935100000|2024-08-06 09:05:00|164.69|160.77|166.94|163.02|169.71|165.79|164.09|160.17|0
1722935400000|2024-08-06 09:10:00|166.58|162.66|167.24|163.32|168.3|164.38|166.21|162.29|0
1722935700000|2024-08-06 09:15:00|167.6|163.68|169.04|165.12|170.63|166.71|167.54|163.62|0
1722936000000|2024-08-06 09:20:00|168.92|165|166.39|162.47|168.98|165.06|166.21|162.29|0
1722936300000|2024-08-06 09:25:00|166.42|162.5|164.53|160.61|166.45|162.53|164.47|160.55|0
1722936600000|2024-08-06 09:30:00|164.56|160.64|167.55|163.63|168.1|164.18|164.56|160.64|0
1722936900000|2024-08-06 09:35:00|167.76|163.84|169.7|165.78|169.73|165.81|167.13|163.21|0
1722937200000|2024-08-06 09:40:00|169.83|165.91|167.62|163.7|170.07|166.15|167.08|163.16|0
1722937500000|2024-08-06 09:45:00|167.9|163.98|167.62|163.7|168.9|164.98|167.29|163.37|0
1722937800000|2024-08-06 09:50:00|167.77|163.85|168.88|164.96|169.86|165.94|167.01|163.09|0
1722938100000|2024-08-06 09:55:00|168.82|164.9|167.52|163.6|168.88|164.96|166.34|162.42|0
1722938400000|2024-08-06 10:00:00|167.55|163.63|168.13|164.21|168.13|164.21|166.67|162.75|0
1722938700000|2024-08-06 10:05:00|168.47|164.55|167.85|163.93|169.05|165.13|167.61|163.69|0
1722939000000|2024-08-06 10:10:00|167.98|164.06|165.67|161.75|168.1|164.18|165.67|161.75|0
1722939300000|2024-08-06 10:15:00|165.64|161.72|165.8|161.88|167.48|163.56|164.67|160.75|0
1722939600000|2024-08-06 10:20:00|165.74|161.82|166.2|162.7|166.74|163.24|165.53|161.82|0
1722939900000|2024-08-06 10:25:00|166.14|162.64|164.56|161.06|166.14|162.64|164.23|160.73|0
1722940200000|2024-08-06 10:30:00|164.5|161|162.83|159.33|164.5|161|162.06|158.56|0
1722940500000|2024-08-06 10:35:00|162.95|159.45|161.7|158.2|162.95|159.45|161.34|157.84|0
1722940800000|2024-08-06 10:40:00|161.82|158.32|162.47|158.97|162.49|158.99|160.52|157.02|0
1722941100000|2024-08-06 10:45:00|162.55|159.05|156.94|153.44|163.84|160.34|156.71|153.21|0
1722941400000|2024-08-06 10:50:00|156.88|153.38|156.53|153.03|157.29|153.79|156.18|152.68|0
1722941700000|2024-08-06 10:55:00|156.59|153.09|157.29|153.79|157.46|153.96|156.36|152.86|0
1722942000000|2024-08-06 11:00:00|157.23|153.73|157.14|153.64|157.23|153.73|155.83|152.33|0
1722942300000|2024-08-06 11:05:00|156.96|153.46|155.94|152.44|156.96|153.46|155.57|152.07|0
1722942600000|2024-08-06 11:10:00|155.86|152.36|154.75|151.25|167.94|164.44|154.28|150.78|0
1722942900000|2024-08-06 11:15:00|154.66|151.16|155.27|151.77|155.41|151.91|154.6|151.1|0
1722943200000|2024-08-06 11:20:00|155.41|151.91|155.64|152.14|155.67|152.17|154.77|151.27|0
1722943500000|2024-08-06 11:25:00|155.67|152.17|153.63|150.13|155.7|152.2|153.54|150.04|0
1722943800000|2024-08-06 11:30:00|153.6|150.1|153.92|150.42|155.28|151.78|151.91|148.41|0
1722944100000|2024-08-06 11:35:00|153.98|150.48|154.93|151.43|155.02|151.52|153.92|150.42|0
1722944400000|2024-08-06 11:40:00|154.96|151.46|156.85|153.35|157.18|153.68|154.87|151.37|0
1722944700000|2024-08-06 11:45:00|156.82|153.32|158.06|154.56|158.95|155.45|155.76|152.26|0
1722945000000|2024-08-06 11:50:00|157.97|154.47|157.3|153.8|158.62|155.12|157.24|153.74|0
1722945300000|2024-08-06 11:55:00|157.21|153.71|158.4|154.9|158.45|154.95|156.74|153.24|0
1722945600000|2024-08-06 12:00:00|158.25|154.75|158.22|154.72|159.63|156.13|158.1|154.6|0
1722945900000|2024-08-06 12:05:00|158.28|154.78|159.16|155.66|160.67|157.17|158.13|154.63|0
1722946200000|2024-08-06 12:10:00|159.1|155.6|159.06|155.56|160.4|156.9|158.27|154.77|0
1722946500000|2024-08-06 12:15:00|158.59|155.09|158.97|155.47|159.83|156.33|158.33|154.83|0
1722946800000|2024-08-06 12:20:00|158.94|155.44|159.92|156.42|160.21|156.71|158.56|155.06|0
1722947100000|2024-08-06 12:25:00|159.44|155.94|160.03|156.53|160.72|157.22|159.44|155.94|0
1722947400000|2024-08-06 12:30:00|160.15|156.65|162.9|159.4|163.44|159.94|159.88|156.38|0
1722947700000|2024-08-06 12:35:00|162.53|159.03|165.74|162.24|166.76|163.26|162.32|158.82|0
1722948000000|2024-08-06 12:40:00|165.92|162.42|165.52|162.02|166.22|162.72|165.01|161.51|0
1722948300000|2024-08-06 12:45:00|165.58|162.08|165.16|161.66|166.25|162.75|164.64|161.14|0
1722948600000|2024-08-06 12:50:00|165.19|161.69|165.52|162.02|166.03|162.53|164.52|161.02|0
1722948900000|2024-08-06 12:55:00|165.73|162.23|165.36|161.86|165.85|162.35|164.67|161.17|0
1722949200000|2024-08-06 13:00:00|165.55|162.05|164.49|160.99|166.27|162.77|164.37|160.87|0
1722949500000|2024-08-06 13:05:00|164.52|161.02|164.69|161.19|165.91|162.41|164.27|160.77|0
1722949800000|2024-08-06 13:10:00|164.61|161.11|165.06|161.56|165.96|162.46|164.33|160.83|0
1722950100000|2024-08-06 13:15:00|165.09|161.59|164.61|161.11|165.7|162.2|164.52|161.02|0
1722950400000|2024-08-06 13:20:00|164.7|161.2|165.21|161.71|165.48|161.98|164.31|160.81|0
1722950700000|2024-08-06 13:25:00|164.57|161.07|165.6|162.1|166.82|163.32|162.89|159.39|0
1722951000000|2024-08-06 13:30:00|165.3|161.8|165.21|161.71|166.94|163.44|162.71|159.21|0
1722951300000|2024-08-06 13:35:00|165.42|161.92|164.75|161.25|166.33|162.83|164.14|160.64|0
1722951600000|2024-08-06 13:40:00|164.48|160.98|167.61|164.11|168.84|165.34|163.99|160.49|0
1722951900000|2024-08-06 13:45:00|167.55|164.05|164.32|160.82|169.02|165.52|164.08|160.58|0
1722952200000|2024-08-06 13:50:00|164.44|160.94|150.7|147.2|165.35|161.85|150.56|147.06|0
1722952500000|2024-08-06 13:55:00|150.85|147.35|152.2|148.7|153.59|150.09|150.85|147.35|0
1722952800000|2024-08-06 14:00:00|153.01|149.51|150.18|146.68|153.76|150.26|150.1|146.6|0
1722953100000|2024-08-06 14:05:00|150.35|146.85|147.74|144.24|151.73|148.23|147.51|144.01|0
1722953400000|2024-08-06 14:10:00|147.68|144.18|143.34|139.84|151.1|147.6|142.23|138.73|0
1722953700000|2024-08-06 14:15:00|143.18|139.68|142.34|138.84|144.86|141.36|142.11|138.61|0
1722954000000|2024-08-06 14:20:00|142.11|138.61|141.5|138|143.4|139.9|141.34|137.84|0
1722954300000|2024-08-06 14:25:00|141.53|138.03|144.07|140.57|144.07|140.57|140.92|137.42|0
1722954600000|2024-08-06 14:30:00|143.56|140.06|143.11|139.61|145.59|142.09|143|139.5|0
1722954900000|2024-08-06 14:35:00|143|139.5|141.44|137.94|143.28|139.78|140.11|136.61|0
1722955200000|2024-08-06 14:40:00|141.27|137.77|139.51|136.01|141.83|138.33|139.23|135.73|0
1722955500000|2024-08-06 14:45:00|139.45|135.95|140.96|137.46|141.4|137.9|136.74|133.24|0
1722955800000|2024-08-06 14:50:00|141.01|137.51|141.89|138.39|142.88|139.38|140.79|137.29|0
1722956100000|2024-08-06 14:55:00|141.94|138.44|142.6|139.1|143.65|140.15|141.89|138.39|0
1722956400000|2024-08-06 15:00:00|142.27|138.77|142.68|139.18|143.2|139.7|141.88|138.38|0
1722956700000|2024-08-06 15:05:00|142.7|139.2|142.37|138.87|142.81|139.31|141.55|138.05|0
1722957000000|2024-08-06 15:10:00|142.43|138.93|144.41|140.91|144.97|141.47|142.18|138.68|0
1722957300000|2024-08-06 15:15:00|144.08|140.58|144.97|141.47|146.15|142.65|143.86|140.36|0
1722957600000|2024-08-06 15:20:00|145.02|141.52|145.72|142.22|146.76|143.26|144.61|141.11|0
1722957900000|2024-08-06 15:25:00|145.69|142.19|149.31|145.81|149.31|145.81|144.91|141.41|0
1722958200000|2024-08-06 15:30:00|149.14|145.64|144.75|141.25|149.17|145.67|142.02|138.52|0
1722958500000|2024-08-06 15:35:00|144.7|141.2|145.37|141.87|146.3|142.8|144.22|140.72|0
1722958800000|2024-08-06 15:40:00|145.29|141.79|144.81|141.31|146.25|142.75|144.31|140.81|0
1722959100000|2024-08-06 15:45:00|144.62|141.12|142.43|138.93|145.54|142.04|142.35|138.85|0
1722959400000|2024-08-06 15:50:00|142.32|138.82|141.44|137.94|142.32|138.82|140.4|136.9|0
1722959700000|2024-08-06 15:55:00|141.33|137.83|140.65|137.15|141.71|138.21|140.51|137.01|0
1722960000000|2024-08-06 16:00:00|140.56|137.06|135.93|132.43|144.56|141.06|134.96|131.46|0
1722960300000|2024-08-06 16:05:00|135.87|132.37|135.82|132.32|136.57|133.07|135.1|131.6|0
1722960600000|2024-08-06 16:10:00|135.93|132.43|133.2|129.7|136.01|132.51|133.2|129.7|0
1722960900000|2024-08-06 16:15:00|133.23|129.73|132.43|128.93|133.49|129.99|132.12|128.62|0
1722961200000|2024-08-06 16:20:00|132.38|128.88|133.47|129.97|134.34|130.84|132.22|128.72|0
1722961500000|2024-08-06 16:25:00|133.6|130.1|134.16|130.66|134.99|131.49|133.49|129.99|0
1722961800000|2024-08-06 16:30:00|134.02|130.52|133.62|130.12|134.66|131.16|133.38|129.88|0
1722962100000|2024-08-06 16:35:00|133.65|130.15|134.02|130.52|135.09|131.59|133.59|130.09|0
1722962400000|2024-08-06 16:40:00|133.8|130.3|133.67|130.17|133.96|130.46|133.06|129.56|0
1722962700000|2024-08-06 16:45:00|133.69|130.19|133.69|130.19|133.72|130.22|132.84|129.34|0
1722963000000|2024-08-06 16:50:00|133.59|130.09|126.63|123.13|133.59|130.09|126.45|122.95|0
1722963300000|2024-08-06 16:55:00|126.86|123.36|120.71|117.21|128.92|125.42|119.85|116.35|0
1722963600000|2024-08-06 17:00:00|120.56|117.06|120.03|116.53|121.21|117.71|119.65|116.15|0
1722963900000|2024-08-06 17:05:00|120.05|116.55|120.4|116.9|121.11|117.61|119.98|116.48|0
1722964200000|2024-08-06 17:10:00|120.33|116.83|120.7|117.2|121.03|117.53|120.25|116.75|0
1722964500000|2024-08-06 17:15:00|120.43|116.93|121.11|117.61|121.46|117.96|120.3|116.8|0
1722964800000|2024-08-06 17:20:00|120.95|117.45|121.26|117.76|121.82|118.32|120.25|116.75|0
1722965100000|2024-08-06 17:25:00|121.18|117.68|120.34|116.84|121.41|117.91|120.19|116.69|0
1722965400000|2024-08-06 17:30:00|120.24|116.74|120.04|116.54|120.75|117.25|119.79|116.29|0
1722965700000|2024-08-06 17:35:00|120.22|116.72|119.83|116.33|120.54|117.04|119.43|115.93|0
1722966000000|2024-08-06 17:40:00|119.88|116.38|120.74|117.24|121.4|117.9|119.63|116.13|0
1722966300000|2024-08-06 17:45:00|120.84|117.34|120.38|116.88|121.55|118.05|120.18|116.68|0
1722966600000|2024-08-06 17:50:00|120.28|116.78|119.68|116.18|120.69|117.19|119.55|116.05|0
1722966900000|2024-08-06 17:55:00|119.78|116.28|120.13|116.63|120.31|116.81|119.13|115.63|0
1722967200000|2024-08-06 18:00:00|120.08|116.58|121.04|117.54|121.09|117.59|119.98|116.48|0
1722967500000|2024-08-06 18:05:00|120.78|117.28|121.8|118.3|122.15|118.65|120.58|117.08|0
1722967800000|2024-08-06 18:10:00|121.75|118.25|121.54|118.04|121.75|118.25|120.83|117.33|0
1722968100000|2024-08-06 18:15:00|121.59|118.09|119.72|116.22|121.59|118.09|119.67|116.17|0
1722968400000|2024-08-06 18:20:00|119.82|116.32|118.61|115.11|119.82|116.32|118.32|114.82|0
1722968700000|2024-08-06 18:25:00|118.57|115.07|118.12|114.62|118.91|115.41|118.09|114.59|0
1722969000000|2024-08-06 18:30:00|118.26|114.76|117.17|113.67|118.91|115.41|117.12|113.62|0
1722969300000|2024-08-06 18:35:00|117.22|113.72|117.22|113.72|117.52|114.02|116.73|113.23|0
1722969600000|2024-08-06 18:40:00|117.27|113.77|117.17|113.67|117.94|114.44|117.1|113.6|0
1722969900000|2024-08-06 18:45:00|117.07|113.57|115.73|112.23|117.47|113.97|115.34|111.84|0
1722970200000|2024-08-06 18:50:00|115.78|112.28|115.76|112.26|116.32|112.82|115.29|111.79|0
1722970500000|2024-08-06 18:55:00|115.61|112.11|119.61|116.11|119.76|116.26|115.54|112.04|0
1722970800000|2024-08-06 19:00:00|119.66|116.16|123.44|119.94|123.49|119.99|119.66|116.16|0
1722971100000|2024-08-06 19:05:00|123.28|119.78|122.82|119.32|124.74|121.24|122.25|118.75|0
1722971400000|2024-08-06 19:10:00|123.02|119.52|121.02|117.52|123.44|119.94|120.81|117.31|0
1722971700000|2024-08-06 19:15:00|124.87|121.37|126.99|123.49|128.47|124.97|124.56|121.06|0
1722972000000|2024-08-06 19:20:00|127.04|123.54|123.42|119.92|127.39|123.89|123.27|119.77|0
1722972300000|2024-08-06 19:25:00|123.22|119.72|124.87|121.37|125.16|121.66|123|119.5|0
1722972600000|2024-08-06 19:30:00|124.82|121.32|124.45|120.95|125.7|122.2|124.2|120.7|0
1722972900000|2024-08-06 19:35:00|124.76|121.26|125.43|121.93|125.46|121.96|124.04|120.54|0
1722973200000|2024-08-06 19:40:00|125.36|121.86|125.61|122.11|126.53|123.03|124.97|121.47|0
1722973500000|2024-08-06 19:45:00|125.66|122.16|128.08|124.58|128.08|124.58|124.67|121.17|0
1722973800000|2024-08-06 19:50:00|127.97|124.47|130.59|127.09|130.81|127.31|126.28|122.78|0
1722974100000|2024-08-06 19:55:00|130|126.5|136.56|133.06|136.56|133.06|128.27|124.77|0
1722974400000|2024-08-06 20:00:00|136.39|132.89|137.81|134.31|138.5|135|135.45|131.95|0
1722974700000|2024-08-06 20:05:00|137.89|134.39|136.88|133.38|137.89|134.39|136.08|132.58|0
1722975000000|2024-08-06 20:10:00|137|133.5|137.16|133.66|137.88|134.38|136.5|133|0
1722975300000|2024-08-06 20:15:00|138.02|133.02|135.45|130.45|139|134|135.45|130.45|0
1722975600000|2024-08-06 20:20:00|135.4|130.4|135.86|130.86|136.52|131.52|134.03|129.03|0
1722975900000|2024-08-06 20:25:00|135.81|130.81|136.55|131.55|136.82|131.82|135.72|130.72|0
1722976200000|2024-08-06 20:30:00|136.44|131.44|136.96|131.96|137.85|132.85|136.44|131.44|0
1722976500000|2024-08-06 20:35:00|137.07|132.07|137.71|132.71|137.71|132.71|136.85|131.85|0
1722976800000|2024-08-06 20:40:00|137.73|132.73|138.71|133.71|138.93|133.93|137.57|132.57|0
1722977100000|2024-08-06 20:45:00|138.68|133.68|141.38|136.38|141.44|136.44|138.68|133.68|0
1722977400000|2024-08-06 20:50:00|141.55|136.55|141.58|136.58|143.09|138.09|140.45|135.45|0
1722977700000|2024-08-06 20:55:00|141.52|136.52|140.72|135.72|141.69|136.69|140.72|135.72|0
1722978000000|2024-08-06 21:00:00|141.08|136.08|140.59|135.59|141.2|136.2|140.28|135.28|0
1722978300000|2024-08-06 21:05:00|140.52|135.52|140.45|135.45|140.66|135.66|140.37|135.37|0
1722978600000|2024-08-06 21:10:00|140.46|135.46|140.44|135.44|140.71|135.71|140.34|135.34|0
1722978900000|2024-08-06 21:15:00|140.43|135.43|141.02|136.02|141.02|136.02|140.43|135.43|0
1722979200000|2024-08-06 21:20:00|140.93|135.93|141.55|136.55|141.6|136.6|140.84|135.84|0
1722979500000|2024-08-06 21:25:00|141.52|136.52|141.26|136.26|141.52|136.52|141.26|136.26|0
1722979800000|2024-08-06 21:30:00|141.31|136.31|142.12|137.12|142.35|137.35|141.31|136.31|0
1722980100000|2024-08-06 21:35:00|142.04|137.04|142.39|137.39|142.42|137.42|142|137|0
1722980400000|2024-08-06 21:40:00|142.45|137.45|142.98|137.98|142.98|137.98|142.32|137.32|0
1722980700000|2024-08-06 21:45:00|142.97|137.97|143.05|138.05|143.17|138.17|142.82|137.82|0
1722981000000|2024-08-06 21:50:00|143.01|138.01|143.13|138.13|143.38|138.38|143.01|138.01|0
1722981300000|2024-08-06 21:55:00|143.15|138.15|142.84|137.84|143.29|138.29|142.63|137.63|0
1722981600000|2024-08-06 22:00:00|143.26|138.26|141.01|136.01|143.26|138.26|140.58|135.58|0
1722981900000|2024-08-06 22:05:00|140.98|135.98|138.33|133.33|141.01|136.01|138.33|133.33|0
1722982200000|2024-08-06 22:10:00|139.62|134.62|139.76|134.76|140.47|135.47|139.59|134.59|0
1722982500000|2024-08-06 22:15:00|139.79|134.79|138.69|133.69|140.6|135.6|138.55|133.55|0
1722982800000|2024-08-06 22:20:00|138.94|133.94|139.5|134.5|139.5|134.5|137.88|132.88|0
1722983100000|2024-08-06 22:25:00|139.67|134.67|139.67|134.67|140.29|135.29|139.33|134.33|0
1722983400000|2024-08-06 22:30:00|139.58|134.58|139.61|134.61|139.95|134.95|139.27|134.27|0
1722983700000|2024-08-06 22:35:00|139.5|134.5|140.31|135.31|140.57|135.57|139.47|134.47|0
1722984000000|2024-08-06 22:40:00|140.14|135.14|140.25|135.25|140.59|135.59|140|135|0
1722984300000|2024-08-06 22:45:00|140.31|135.31|140.96|135.96|141.21|136.21|140.28|135.28|0
1722984600000|2024-08-06 22:50:00|140.93|135.93|140.47|135.47|141.02|136.02|140.36|135.36|0
1722984900000|2024-08-06 22:55:00|140.53|135.53|140.3|135.3|140.73|135.73|140.08|135.08|0
1722985200000|2024-08-06 23:00:00|140.28|135.28|140.87|135.87|141.29|136.29|139.85|134.85|0
1722985500000|2024-08-06 23:05:00|140.92|135.92|139.43|134.43|141.29|136.29|139.34|134.34|0
1722985800000|2024-08-06 23:10:00|139.4|134.4|140.18|135.18|140.38|135.38|139.4|134.4|0
1722986100000|2024-08-06 23:15:00|140.13|135.13|141|136|141.94|136.94|140.13|135.13|0
1722986400000|2024-08-06 23:20:00|141.03|136.03|140.97|135.97|141.26|136.26|140.63|135.63|0
1722986700000|2024-08-06 23:25:00|141.03|136.03|141.71|136.71|142.31|137.31|140.91|135.91|0
1722987000000|2024-08-06 23:30:00|141.79|136.79|141.85|136.85|142.22|137.22|141.59|136.59|0
1722987300000|2024-08-06 23:35:00|141.88|136.88|142.07|137.07|142.5|137.5|141.82|136.82|0
1722987600000|2024-08-06 23:40:00|142.1|137.1|141.81|136.81|142.27|137.27|141.7|136.7|0
1722987900000|2024-08-06 23:45:00|141.84|136.84|141.78|136.78|142.07|137.07|141.44|136.44|0
1722988200000|2024-08-06 23:50:00|141.81|136.81|142.27|137.27|142.27|137.27|141.7|136.7|0
1722988500000|2024-08-06 23:55:00|142.32|137.32|141.92|136.92|142.55|137.55|141.92|136.92|0
1722988800000|2024-08-07 00:00:00|141.89|136.89|141.49|136.49|142.18|137.18|141.46|136.46|0
1722989100000|2024-08-07 00:05:00|141.41|136.41|139.93|134.93|141.41|136.41|139.65|134.65|0
1722989400000|2024-08-07 00:10:00|139.76|134.76|139.68|134.68|140.16|135.16|139.26|134.26|0
1722989700000|2024-08-07 00:15:00|139.04|135.54|139.15|135.65|139.66|136.16|138.9|135.4|0
1722990000000|2024-08-07 00:20:00|139.12|135.62|143.1|139.6|144.2|140.7|139.07|135.57|0
1722990300000|2024-08-07 00:25:00|143.15|139.65|142.1|138.6|143.15|139.65|141.99|138.49|0
1722990600000|2024-08-07 00:30:00|142.08|138.58|141.17|137.67|142.81|139.31|141.03|137.53|0
1722990900000|2024-08-07 00:35:00|141.09|137.59|140.95|137.45|141.26|137.76|140.64|137.14|0
1722991200000|2024-08-07 00:40:00|141.06|137.56|140.92|137.42|141.34|137.84|140.64|137.14|0
1722991500000|2024-08-07 00:45:00|140.95|137.45|140.75|137.25|141.25|137.75|140.66|137.16|0
1722991800000|2024-08-07 00:50:00|140.61|137.11|141|137.5|141.84|138.34|140.61|137.11|0
1722992100000|2024-08-07 00:55:00|141.08|137.58|141.61|138.11|142.29|138.79|141.08|137.58|0
1722992400000|2024-08-07 01:00:00|141.56|138.06|141.69|138.19|142.51|139.01|141.44|137.94|0
1722992700000|2024-08-07 01:05:00|141.61|138.11|141.8|138.3|142.62|139.12|141.38|137.88|0
1722993000000|2024-08-07 01:10:00|141.75|138.25|141.8|138.3|142.39|138.89|141.61|138.11|0
1722993300000|2024-08-07 01:15:00|141.77|138.27|140.93|137.43|141.97|138.47|140.87|137.37|0
1722993600000|2024-08-07 01:20:00|140.99|137.49|140.95|137.45|140.99|137.49|140.4|136.9|0
1722993900000|2024-08-07 01:25:00|140.84|137.34|140.5|137|140.87|137.37|140.37|136.87|0
1722994200000|2024-08-07 01:30:00|140.48|136.98|139.56|136.06|140.73|137.23|139.22|135.72|0
1722994500000|2024-08-07 01:35:00|139.59|136.09|138.86|135.36|139.72|136.22|138.86|135.36|0
1722994800000|2024-08-07 01:40:00|138.89|135.39|137.81|134.31|138.94|135.44|137.7|134.2|0
1722995100000|2024-08-07 01:45:00|137.84|134.34|137.29|133.79|138.06|134.56|137.05|133.55|0
1722995400000|2024-08-07 01:50:00|137.37|133.87|137.07|133.57|137.81|134.31|137.01|133.51|0
1722995700000|2024-08-07 01:55:00|137.48|133.98|136.22|132.72|137.54|134.04|135.98|132.48|0
1722996000000|2024-08-07 02:00:00|136.11|132.61|136.49|132.99|137.39|133.89|136.01|132.51|0
1722996300000|2024-08-07 02:05:00|136.38|132.88|136.33|132.83|136.9|133.4|136|132.5|0
1722996600000|2024-08-07 02:10:00|136.38|132.88|136.6|133.1|136.76|133.26|135.97|132.47|0
1722996900000|2024-08-07 02:15:00|136.54|133.04|130.39|126.89|136.71|133.21|129.58|126.08|0
1722997200000|2024-08-07 02:20:00|130.31|126.81|128.21|124.71|130.31|126.81|128.18|124.68|0
1722997500000|2024-08-07 02:25:00|128.31|124.81|127.52|124.02|128.31|124.81|127|123.5|0
1722997800000|2024-08-07 02:30:00|127.5|124|127.91|124.41|127.91|124.41|126.95|123.45|0
1722998100000|2024-08-07 02:35:00|127.89|124.39|127.68|124.18|127.91|124.41|127.21|123.71|0
1722998400000|2024-08-07 02:40:00|127.57|124.07|127.94|124.44|127.96|124.46|127.1|123.6|0
1722998700000|2024-08-07 02:45:00|127.91|124.41|127.54|124.04|127.96|124.46|127.38|123.88|0
1722999000000|2024-08-07 02:50:00|127.52|124.02|128.14|124.64|128.43|124.93|127.44|123.94|0
1722999300000|2024-08-07 02:55:00|128.12|124.62|128.14|124.64|128.27|124.77|128.04|124.54|0
1722999600000|2024-08-07 03:00:00|128.17|124.67|127.67|124.17|128.27|124.77|127.35|123.85|0
1722999900000|2024-08-07 03:05:00|127.69|124.19|127.04|123.54|127.69|124.19|126.9|123.4|0
1723000200000|2024-08-07 03:10:00|127.06|123.56|126.64|123.14|127.3|123.8|125.65|122.15|0
1723000500000|2024-08-07 03:15:00|126.56|123.06|127.08|123.58|127.48|123.98|126.46|122.96|0
1723000800000|2024-08-07 03:20:00|127.06|123.56|126.25|122.75|127.5|124|126.22|122.72|0
1723001100000|2024-08-07 03:25:00|126.27|122.77|126.27|122.77|126.71|123.21|126.17|122.67|0
1723001400000|2024-08-07 03:30:00|126.3|122.8|126.61|123.11|126.87|123.37|126.27|122.77|0
1723001700000|2024-08-07 03:35:00|126.55|123.05|125.9|122.4|126.63|123.13|125.57|122.07|0
1723002000000|2024-08-07 03:40:00|125.93|122.43|125.15|121.65|126.32|122.82|124.94|121.44|0
1723002300000|2024-08-07 03:45:00|125.23|121.73|126.11|122.61|126.37|122.87|125.23|121.73|0
1723002600000|2024-08-07 03:50:00|126.13|122.63|126.03|122.53|126.47|122.97|126.03|122.53|0
1723002900000|2024-08-07 03:55:00|126.1|122.6|125.76|122.26|126.21|122.71|125.4|121.9|0
1723003200000|2024-08-07 04:00:00|125.48|121.98|125.4|121.9|125.61|122.11|125.01|121.51|0
1723003500000|2024-08-07 04:05:00|125.35|121.85|123.01|119.51|125.35|121.85|122.78|119.28|0
1723003800000|2024-08-07 04:10:00|122.96|119.46|121.52|118.02|123.06|119.56|118.88|115.38|0
1723004100000|2024-08-07 04:15:00|121.44|117.94|122.43|118.93|122.79|119.29|121.44|117.94|0
1723004400000|2024-08-07 04:20:00|122.49|118.99|122.13|118.63|122.51|119.01|121.62|118.12|0
1723004700000|2024-08-07 04:25:00|122.23|118.73|122.02|118.52|122.77|119.27|121.97|118.47|0
1723005000000|2024-08-07 04:30:00|122.05|118.55|122.12|118.62|122.43|118.93|121.84|118.34|0
1723005300000|2024-08-07 04:35:00|122.22|118.72|122.17|118.67|122.37|118.87|121.66|118.16|0
1723005600000|2024-08-07 04:40:00|122.2|118.7|121.53|118.03|122.22|118.72|120.74|117.24|0
1723005900000|2024-08-07 04:45:00|121.56|118.06|121.76|118.26|121.96|118.46|121.43|117.93|0
1723006200000|2024-08-07 04:50:00|121.73|118.23|121.37|117.87|121.86|118.36|121.32|117.82|0
1723006500000|2024-08-07 04:55:00|121.4|117.9|121.63|118.13|121.86|118.36|121.22|117.72|0
1723006800000|2024-08-07 05:00:00|121.65|118.15|121.88|118.38|122.01|118.51|121.5|118|0
1723007100000|2024-08-07 05:05:00|121.8|118.3|121.93|118.43|122.01|118.51|121.62|118.12|0
1723007400000|2024-08-07 05:10:00|121.9|118.4|122.46|118.96|122.51|119.01|121.67|118.17|0
1723007700000|2024-08-07 05:15:00|122.64|119.14|122.41|118.91|122.77|119.27|122.28|118.78|0
1723008000000|2024-08-07 05:20:00|122.36|118.86|122.38|118.88|122.64|119.14|121.87|118.37|0
1723008300000|2024-08-07 05:25:00|122.3|118.8|121.61|118.11|122.3|118.8|121.54|118.04|0
1723008600000|2024-08-07 05:30:00|121.59|118.09|121.53|118.03|122.15|118.65|121.28|117.78|0
1723008900000|2024-08-07 05:35:00|121.59|118.09|122.86|119.36|123.02|119.52|121.43|117.93|0
1723009200000|2024-08-07 05:40:00|122.91|119.41|123.61|120.11|123.63|120.13|122.91|119.41|0
1723009500000|2024-08-07 05:45:00|123.58|120.08|123.68|120.18|123.84|120.34|123.19|119.69|0
1723009800000|2024-08-07 05:50:00|123.66|120.16|123.91|120.41|124.46|120.96|123.24|119.74|0
1723010100000|2024-08-07 05:55:00|123.78|120.28|124.04|120.54|124.28|120.78|123.68|120.18|0
1723010400000|2024-08-07 06:00:00|124.07|120.57|124.09|120.59|124.56|121.06|123.52|120.02|0
1723010700000|2024-08-07 06:05:00|124.07|120.57|124.32|120.82|124.53|121.03|123.52|120.02|0
1723011000000|2024-08-07 06:10:00|124.35|120.85|125.23|121.73|125.65|122.15|124.27|120.77|0
1723011300000|2024-08-07 06:15:00|125.18|121.68|126.33|122.83|127.71|124.21|124.92|121.42|0
1723011600000|2024-08-07 06:20:00|126.31|122.81|126.22|122.72|127.02|123.52|126.15|122.65|0
1723011900000|2024-08-07 06:25:00|126.25|122.75|127.03|123.53|129.02|125.52|125.38|121.88|0
1723012200000|2024-08-07 06:30:00|126.95|123.45|127.13|123.63|127.32|123.82|126.64|123.14|0
1723012500000|2024-08-07 06:35:00|127.16|123.66|127.21|123.71|127.32|123.82|126.82|123.32|0
1723012800000|2024-08-07 06:40:00|127.27|123.77|126.82|123.32|127.42|123.92|126.63|123.13|0
1723013100000|2024-08-07 06:45:00|126.84|123.34|126.84|123.34|127.47|123.97|126.79|123.29|0
1723013400000|2024-08-07 06:50:00|126.87|123.37|127.16|123.8|127.21|123.85|126.35|122.99|0
1723013700000|2024-08-07 06:55:00|127.24|123.88|126.24|122.88|127.32|123.96|126.24|122.88|0
1723014000000|2024-08-07 07:00:00|126.74|123.38|127.61|124.25|128.77|125.41|126.74|123.38|0
1723014300000|2024-08-07 07:05:00|127.66|124.3|125.92|122.56|127.71|124.35|125.92|122.56|0
1723014600000|2024-08-07 07:10:00|126|122.64|126.79|123.43|127.55|124.19|125.37|122.01|0
1723014900000|2024-08-07 07:15:00|126.76|123.4|127.23|123.87|127.31|123.95|126.29|122.93|0
1723015200000|2024-08-07 07:20:00|127.18|123.82|129.83|126.47|130.29|126.93|127.18|123.82|0
1723015500000|2024-08-07 07:25:00|129.89|126.53|130.56|127.2|131.45|128.09|129.75|126.39|0
1723015800000|2024-08-07 07:30:00|130.53|127.17|129.04|125.68|130.59|127.23|128.96|125.6|0
1723016100000|2024-08-07 07:35:00|128.88|125.52|127.76|124.4|129.09|125.73|126.95|123.59|0
1723016400000|2024-08-07 07:40:00|127.63|124.27|129.67|126.31|129.67|126.31|127.4|124.04|0
1723016700000|2024-08-07 07:45:00|129.64|126.28|129.35|125.99|130.82|127.46|128.9|125.54|0
1723017000000|2024-08-07 07:50:00|129.27|125.91|130.52|127.16|131.14|127.78|128.95|125.59|0
1723017300000|2024-08-07 07:55:00|130.49|127.13|127.15|123.79|130.55|127.19|125.68|122.32|0
1723017600000|2024-08-07 08:00:00|126.78|123.42|125.93|122.57|127.57|124.21|125.36|122|0
1723017900000|2024-08-07 08:05:00|126.09|122.73|124.47|121.11|126.09|122.73|124.31|120.95|0
1723018200000|2024-08-07 08:10:00|124.49|121.13|123.17|119.81|124.68|121.32|122.66|119.3|0
1723018500000|2024-08-07 08:15:00|123.2|119.84|122.94|119.58|123.64|120.28|122.3|118.94|0
1723018800000|2024-08-07 08:20:00|122.92|119.56|123.12|119.76|123.69|120.33|122.92|119.56|0
1723019100000|2024-08-07 08:25:00|122.89|119.53|122.81|119.45|123.63|120.27|122.68|119.32|0
1723019400000|2024-08-07 08:30:00|122.94|119.58|121.52|118.16|124.5|121.14|119.56|116.2|0
1723019700000|2024-08-07 08:35:00|121.55|118.19|121.39|118.03|122.03|118.67|120.8|117.44|0
1723020000000|2024-08-07 08:40:00|121.36|118|121.67|118.31|121.77|118.41|120.98|117.62|0
1723020300000|2024-08-07 08:45:00|121.7|118.34|119.89|116.53|121.7|118.34|119.84|116.48|0
1723020600000|2024-08-07 08:50:00|119.91|116.55|119.83|116.47|120.19|116.83|119.63|116.27|0
1723020900000|2024-08-07 08:55:00|119.76|116.4|119.13|115.77|119.88|116.52|119.13|115.77|0
1723021200000|2024-08-07 09:00:00|119.08|115.72|119.48|116.12|119.93|116.57|119.02|115.66|0
1723021500000|2024-08-07 09:05:00|119.38|116.02|117.66|114.3|120.33|116.97|117.11|113.75|0
1723021800000|2024-08-07 09:10:00|117.76|114.4|116.81|113.45|117.76|114.4|116.26|112.9|0
1723022100000|2024-08-07 09:15:00|116.91|113.55|117.6|114.24|117.91|114.55|116.88|113.52|0
1723022400000|2024-08-07 09:20:00|117.58|114.22|116.95|113.59|117.7|114.34|116.78|113.42|0
1723022700000|2024-08-07 09:25:00|117|113.64|115.78|112.42|117|113.64|115.64|112.28|0
1723023000000|2024-08-07 09:30:00|115.81|112.45|116.15|112.79|116.45|113.09|115.56|112.2|0
1723023300000|2024-08-07 09:35:00|116.1|112.74|115.16|111.8|116.2|112.84|114.89|111.53|0
1723023600000|2024-08-07 09:40:00|115.09|111.73|116.4|113.04|116.5|113.14|115.01|111.65|0
1723023900000|2024-08-07 09:45:00|116.35|112.99|116.57|113.21|117.15|113.79|116.08|112.72|0
1723024200000|2024-08-07 09:50:00|116.5|113.14|115.88|113.24|116.87|113.51|115.71|112.59|0
1723024500000|2024-08-07 09:55:00|115.91|113.27|115.39|112.75|116.23|113.59|115.31|112.67|0
1723024800000|2024-08-07 10:00:00|115.29|112.65|115.63|112.99|115.63|112.99|114.84|112.2|0
1723025100000|2024-08-07 10:05:00|115.58|112.94|115.11|112.47|115.76|113.12|115.04|112.4|0
1723025400000|2024-08-07 10:10:00|115.13|112.49|114.62|111.98|115.13|112.49|114.59|111.95|0
1723025700000|2024-08-07 10:15:00|114.54|111.9|114.98|112.34|115.11|112.47|114.54|111.9|0
1723026000000|2024-08-07 10:20:00|115.01|112.37|115.3|112.66|115.63|112.99|114.96|112.32|0
1723026300000|2024-08-07 10:25:00|115.33|112.69|114.63|111.99|115.45|112.81|114.51|111.87|0
1723026600000|2024-08-07 10:30:00|114.66|112.02|113.4|110.76|114.66|112.02|113.01|110.37|0
1723026900000|2024-08-07 10:35:00|113.35|110.71|113.2|110.56|113.47|110.83|113.03|110.39|0
1723027200000|2024-08-07 10:40:00|113.1|110.46|113.3|110.66|113.49|110.85|113|110.36|0
1723027500000|2024-08-07 10:45:00|113.27|110.63|112.88|110.24|113.47|110.83|112.88|110.24|0
1723027800000|2024-08-07 10:50:00|112.85|110.21|112.8|110.16|113.29|110.65|112.61|109.97|0
1723028100000|2024-08-07 10:55:00|112.83|110.19|112.87|110.23|112.87|110.23|112.51|109.87|0
1723028400000|2024-08-07 11:00:00|112.9|110.26|112.75|110.11|113.04|110.4|112.46|109.82|0
1723028700000|2024-08-07 11:05:00|112.77|110.13|112.45|109.81|113.02|110.38|112.41|109.77|0
1723029000000|2024-08-07 11:10:00|112.48|109.84|112.87|110.23|112.99|110.35|112.43|109.79|0
1723029300000|2024-08-07 11:15:00|112.89|110.25|112.06|109.42|113.04|110.4|111.99|109.35|0
1723029600000|2024-08-07 11:20:00|112.09|109.45|112.16|109.52|112.28|109.64|112.01|109.37|0
1723029900000|2024-08-07 11:25:00|112.13|109.49|112.91|110.27|112.93|110.29|112.11|109.47|0
1723030200000|2024-08-07 11:30:00|112.93|110.29|113.08|110.44|113.99|111.35|112.74|110.1|0
1723030500000|2024-08-07 11:35:00|113.1|110.46|113.3|110.66|113.67|111.03|113.1|110.46|0
1723030800000|2024-08-07 11:40:00|113.42|110.78|113.15|110.51|113.89|111.25|113.12|110.48|0
1723031100000|2024-08-07 11:45:00|113.1|110.46|114.06|111.42|114.16|111.52|112.98|110.34|0
1723031400000|2024-08-07 11:50:00|114.08|111.44|114.03|111.39|114.15|111.51|113.71|111.07|0
1723031700000|2024-08-07 11:55:00|114.05|111.41|114.55|111.91|114.84|112.2|113.76|111.12|0
1723032000000|2024-08-07 12:00:00|114.32|111.68|115.88|113.24|115.93|113.29|114.23|111.59|0
1723032300000|2024-08-07 12:05:00|116.13|113.49|115.63|112.99|116.46|113.82|115.53|112.89|0
1723032600000|2024-08-07 12:10:00|115.58|112.94|115.23|112.59|116.05|113.41|115.23|112.59|0
1723032900000|2024-08-07 12:15:00|115.28|112.64|115.23|112.59|115.63|112.99|114.98|112.34|0
1723033200000|2024-08-07 12:20:00|115.26|112.62|116.27|113.63|116.27|113.63|115.18|112.54|0
1723033500000|2024-08-07 12:25:00|116.2|113.56|116.17|113.53|116.32|113.68|115.43|112.79|0
1723033800000|2024-08-07 12:30:00|115.57|112.93|114.83|112.19|115.67|113.03|114.68|112.04|0
1723034100000|2024-08-07 12:35:00|114.88|112.24|114.33|111.69|115.03|112.39|114.19|111.55|0
1723034400000|2024-08-07 12:40:00|114.38|111.74|114.43|111.79|114.63|111.99|114.09|111.45|0
1723034700000|2024-08-07 12:45:00|114.38|111.74|114.21|111.57|115.5|112.86|114.16|111.52|0
1723035000000|2024-08-07 12:50:00|114.26|111.62|115|112.36|115.05|112.41|114.21|111.57|0
1723035300000|2024-08-07 12:55:00|115.08|112.44|114.41|111.77|115.25|112.61|114.31|111.67|0
1723035600000|2024-08-07 13:00:00|114.43|111.79|115.07|112.43|115.07|112.43|114.01|111.37|0
1723035900000|2024-08-07 13:05:00|114.95|112.31|114.35|111.71|115.19|112.55|114.35|111.71|0
1723036200000|2024-08-07 13:10:00|114.38|111.74|114.84|112.2|115.14|112.5|113.66|111.02|0
1723036500000|2024-08-07 13:15:00|114.92|112.28|114.4|111.76|115.17|112.53|114.15|111.51|0
1723036800000|2024-08-07 13:20:00|114.37|111.73|113.88|111.24|114.37|111.73|113.8|111.16|0
1723037100000|2024-08-07 13:25:00|113.8|111.16|113.36|110.72|113.9|111.26|113.21|110.57|0
1723037400000|2024-08-07 13:30:00|113.51|110.87|113.26|110.62|114.39|111.75|112.29|109.65|0
1723037700000|2024-08-07 13:35:00|113.11|110.47|110.26|107.62|113.36|110.72|109.64|107|0
1723038000000|2024-08-07 13:40:00|110.6|107.96|110.31|107.67|111.56|108.92|109.88|107.24|0
1723038300000|2024-08-07 13:45:00|110.17|107.53|109.52|106.88|110.88|108.24|109.14|106.5|0
1723038600000|2024-08-07 13:50:00|109.48|106.84|109.24|106.6|110|107.36|108.9|106.26|0
1723038900000|2024-08-07 13:55:00|109.09|106.45|107.77|105.13|110.09|107.45|107.58|104.94|0
1723039200000|2024-08-07 14:00:00|107.72|105.08|109.21|106.57|109.21|106.57|106.78|104.14|0
1723039500000|2024-08-07 14:05:00|109.28|106.64|108.23|105.59|110.04|107.4|108|105.36|0
1723039800000|2024-08-07 14:10:00|108.09|105.45|109.5|106.86|109.79|107.15|107.85|105.21|0
1723040100000|2024-08-07 14:15:00|109.46|106.82|112.05|109.41|112.49|109.85|108.7|106.06|0
1723040400000|2024-08-07 14:20:00|111.95|109.31|110.64|108|111.95|109.31|109.38|106.74|0
1723040700000|2024-08-07 14:25:00|110.45|107.81|111.68|109.04|112.61|109.97|110.31|107.67|0
1723041000000|2024-08-07 14:30:00|111.86|109.22|111.69|109.05|112.22|109.58|110.52|107.88|0
1723041300000|2024-08-07 14:35:00|111.79|109.15|112.46|109.82|112.54|109.9|111.01|108.37|0
1723041600000|2024-08-07 14:40:00|112.17|109.53|109.81|107.17|112.49|109.85|109.81|107.17|0
1723041900000|2024-08-07 14:45:00|109.71|107.07|108.95|106.31|110.41|107.77|108.25|105.61|0
1723042200000|2024-08-07 14:50:00|109.1|106.46|109.66|107.02|110|107.36|108.57|105.93|0
1723042500000|2024-08-07 14:55:00|109.76|107.12|109.42|106.78|109.95|107.31|108.9|106.26|0
1723042800000|2024-08-07 15:00:00|109.28|106.64|108.57|105.93|110.33|107.69|108.43|105.79|0
1723043100000|2024-08-07 15:05:00|108.71|106.07|108.85|106.21|109.14|106.5|108.14|105.5|0
1723043400000|2024-08-07 15:10:00|108.71|106.07|109.56|106.92|110.93|108.29|108.52|105.88|0
1723043700000|2024-08-07 15:15:00|109.66|107.02|110.28|107.64|111.1|108.46|108.94|106.3|0
1723044000000|2024-08-07 15:20:00|110.37|107.73|110.71|108.07|110.95|108.31|109.92|107.28|0
1723044300000|2024-08-07 15:25:00|110.66|108.02|109.99|107.35|111.24|108.6|109.84|107.2|0
1723044600000|2024-08-07 15:30:00|110.08|107.44|110.08|107.44|110.46|107.82|109.36|106.72|0
1723044900000|2024-08-07 15:35:00|109.94|107.3|109.93|107.29|110.22|107.58|109.22|106.58|0
1723045200000|2024-08-07 15:40:00|109.98|107.34|112.2|109.56|112.2|109.56|109.16|106.52|0
1723045500000|2024-08-07 15:45:00|112.3|109.66|113.66|111.02|114.65|112.01|111.25|108.61|0
1723045800000|2024-08-07 15:50:00|113.71|111.07|114.53|111.89|114.91|112.27|113.19|110.55|0
1723046100000|2024-08-07 15:55:00|114.41|111.77|114.38|111.74|115|112.36|113.96|111.32|0
1723046400000|2024-08-07 16:00:00|114.41|111.77|118.16|115.52|118.87|116.23|114.41|111.77|0
1723046700000|2024-08-07 16:05:00|118.31|115.67|119.26|116.62|119.83|117.19|116.58|113.94|0
1723047000000|2024-08-07 16:10:00|119.42|116.78|118.4|115.76|120.07|117.43|118.3|115.66|0
1723047300000|2024-08-07 16:15:00|118.5|115.86|119|116.36|119.25|116.61|118.14|115.5|0
1723047600000|2024-08-07 16:20:00|119.2|116.56|117.89|115.25|120.41|117.77|117.74|115.1|0
1723047900000|2024-08-07 16:25:00|117.84|115.2|118.14|115.5|118.75|116.11|117.34|114.7|0
1723048200000|2024-08-07 16:30:00|118.19|115.55|117.87|115.23|119|116.36|117.87|115.23|0
1723048500000|2024-08-07 16:35:00|117.99|115.35|119.25|116.61|119.25|116.61|117.89|115.25|0
1723048800000|2024-08-07 16:40:00|119.14|116.5|123.09|120.45|123.09|120.45|118.49|115.85|0
1723049100000|2024-08-07 16:45:00|122.99|120.35|125.78|123.14|125.88|123.24|122.24|119.6|0
1723049400000|2024-08-07 16:50:00|125.99|123.35|127.41|124.77|127.67|125.03|125.78|123.14|0
1723049700000|2024-08-07 16:55:00|127.67|125.03|128.3|125.66|128.36|125.72|126.36|123.72|0
1723050000000|2024-08-07 17:00:00|128.25|125.61|128.94|126.3|129.69|127.05|127.62|124.98|0
1723050300000|2024-08-07 17:05:00|128.99|126.35|130.97|128.33|130.97|128.33|128.25|125.61|0
1723050600000|2024-08-07 17:10:00|130.86|128.22|134.5|131.86|134.67|132.03|130.14|127.5|0
1723050900000|2024-08-07 17:15:00|134.17|131.53|137.17|134.53|138.17|135.53|134.17|131.53|0
1723051200000|2024-08-07 17:20:00|137.28|134.64|134.43|131.79|137.28|134.64|134.43|131.79|0
1723051500000|2024-08-07 17:25:00|134.38|131.74|131.41|128.77|134.38|131.74|130.4|127.76|0
1723051800000|2024-08-07 17:30:00|131.46|128.82|131.24|128.6|132.48|129.84|130.81|128.17|0
1723052100000|2024-08-07 17:35:00|131.19|128.55|130.71|128.07|132.09|129.45|129.8|127.16|0
1723052400000|2024-08-07 17:40:00|130.82|128.18|132.43|129.79|132.54|129.9|130.18|127.54|0
1723052700000|2024-08-07 17:45:00|132.38|129.74|135.02|132.82|135.02|132.82|131.7|129.15|0
1723053000000|2024-08-07 17:50:00|134.72|132.52|136.61|134.41|137.81|135.61|134.25|132.05|0
1723053300000|2024-08-07 17:55:00|136.8|134.6|137.33|135.13|138.61|136.41|136.8|134.6|0
1723053600000|2024-08-07 18:00:00|137.72|135.52|139.31|137.11|139.59|137.39|137.16|134.96|0
1723053900000|2024-08-07 18:05:00|139.36|137.16|141.64|139.44|141.81|139.61|138.91|136.71|0
1723054200000|2024-08-07 18:10:00|141.7|139.5|144.84|142.64|145.07|142.87|141.36|139.16|0
1723054500000|2024-08-07 18:15:00|144.72|142.52|148.01|145.81|149.12|146.92|144.28|142.08|0
1723054800000|2024-08-07 18:20:00|147.95|145.75|146.89|144.69|148.01|145.81|146.16|143.96|0
1723055100000|2024-08-07 18:25:00|146.68|144.48|144.31|142.11|146.71|144.51|144.14|141.94|0
1723055400000|2024-08-07 18:30:00|145.08|142.88|146.55|144.35|147.02|144.82|144.51|142.31|0
1723055700000|2024-08-07 18:35:00|146.67|144.47|146.86|144.66|147.37|145.17|145.4|143.2|0
1723056000000|2024-08-07 18:40:00|146.95|144.75|146.84|144.64|146.96|144.76|145.4|143.2|0
1723056300000|2024-08-07 18:45:00|146.78|144.58|148.01|145.81|149.47|147.27|145.97|143.77|0
1723056600000|2024-08-07 18:50:00|148.06|145.86|149.32|147.12|150.03|147.83|146.87|144.67|0
1723056900000|2024-08-07 18:55:00|149.26|147.06|148.91|146.71|149.41|147.21|147.57|145.37|0
1723057200000|2024-08-07 19:00:00|148.85|146.65|143.88|141.68|149.06|146.86|143.88|141.68|0
1723057500000|2024-08-07 19:05:00|144|141.8|139.62|137.42|146.65|144.45|138.05|135.85|0
1723057800000|2024-08-07 19:10:00|139.73|137.53|141.03|138.83|141.26|139.06|138.72|136.52|0
1723058100000|2024-08-07 19:15:00|140.86|138.66|139.33|137.13|140.86|138.66|139.05|136.85|0
1723058400000|2024-08-07 19:20:00|139.39|137.19|140.04|137.84|140.78|138.58|137.93|135.73|0
1723058700000|2024-08-07 19:25:00|140.24|138.04|139.47|137.27|140.95|138.75|139.13|136.93|0
1723059000000|2024-08-07 19:30:00|139.64|137.44|140.39|138.19|141.18|138.98|139.14|136.94|0
1723059300000|2024-08-07 19:35:00|140.42|138.22|139.99|137.79|140.67|138.47|138.47|136.27|0
1723059600000|2024-08-07 19:40:00|139.9|137.7|141.46|139.26|142.01|139.81|139.9|137.7|0
1723059900000|2024-08-07 19:45:00|141.41|139.21|140.21|138.01|141.58|139.38|139.93|137.73|0
1723060200000|2024-08-07 19:50:00|140.38|138.18|145.69|143.49|146.15|143.95|139.87|137.67|0
1723060500000|2024-08-07 19:55:00|145.28|143.08|147.05|144.85|148.58|146.38|144.99|142.79|0
1723060800000|2024-08-07 20:00:00|146.99|144.79|147.63|145.43|148.28|146.08|146.58|144.38|0
1723061100000|2024-08-07 20:05:00|147.57|145.37|146.75|144.55|147.57|145.37|146.57|144.37|0
1723061400000|2024-08-07 20:10:00|146.81|144.61|147.04|144.84|147.04|144.84|146.05|143.85|0
1723061700000|2024-08-07 20:15:00|147.21|144.21|147.79|144.79|148.09|145.09|147.18|144.18|0
1723062000000|2024-08-07 20:20:00|147.73|144.73|150.27|147.27|150.31|147.31|147.73|144.73|0
1723062300000|2024-08-07 20:25:00|150.1|147.1|150.69|147.69|151.56|148.56|149.98|146.98|0
1723062600000|2024-08-07 20:30:00|150.81|147.81|150.99|147.99|151.17|148.17|150.09|147.09|0
1723062900000|2024-08-07 20:35:00|150.93|147.93|150.09|147.09|150.93|147.93|150.09|147.09|0
1723063200000|2024-08-07 20:40:00|149.97|146.97|151.16|148.16|151.22|148.22|149.91|146.91|0
1723063500000|2024-08-07 20:45:00|151.22|148.22|152.36|149.36|152.6|149.6|150.95|147.95|0
1723063800000|2024-08-07 20:50:00|152.42|149.42|154.36|151.36|154.6|151.6|150.38|147.38|0
1723064100000|2024-08-07 20:55:00|154.54|151.54|154.82|151.82|156.01|153.01|154.42|151.42|0
1723064400000|2024-08-07 21:00:00|154.36|151.36|154.91|151.91|154.91|151.91|154.36|151.36|0
1723064700000|2024-08-07 21:05:00|154.9|151.9|154.61|151.61|154.91|151.91|154.47|151.47|0
1723065000000|2024-08-07 21:10:00|154.6|151.6|155.13|152.13|155.13|152.13|154.38|151.38|0
1723065300000|2024-08-07 21:15:00|155|152|153.74|150.74|155|152|153.35|150.35|0
1723065600000|2024-08-07 21:20:00|153.55|150.55|153.48|150.48|153.87|150.87|153.42|150.42|0
1723065900000|2024-08-07 21:25:00|153.46|150.46|153.65|150.65|153.71|150.71|153.46|150.46|0
1723066200000|2024-08-07 21:30:00|153.62|150.62|153.64|150.64|153.79|150.79|153.62|150.62|0
1723066500000|2024-08-07 21:35:00|153.68|150.68|153.63|150.63|153.77|150.77|153.63|150.63|0
1723066800000|2024-08-07 21:40:00|153.58|150.58|153.58|150.58|153.66|150.66|153.54|150.54|0
1723067100000|2024-08-07 21:45:00|153.56|150.56|153.56|150.56|153.59|150.59|153.53|150.53|0
1723067400000|2024-08-07 21:50:00|153.57|150.57|153.56|150.56|153.6|150.6|153.56|150.56|0
1723067700000|2024-08-07 21:55:00|153.49|150.49|153.52|150.52|153.71|150.71|153.4|150.4|0
1723068000000|2024-08-07 22:00:00|152.91|149.91|153.87|150.87|154.09|151.09|151.73|148.73|0
1723068300000|2024-08-07 22:05:00|153.81|150.81|152.69|149.69|153.96|150.96|152.69|149.69|0
1723068600000|2024-08-07 22:10:00|152.75|149.75|154.48|151.48|154.48|151.48|152.75|149.75|0
1723068900000|2024-08-07 22:15:00|154.51|151.51|152.6|149.6|154.51|151.51|152.42|149.42|0
1723069200000|2024-08-07 22:20:00|152.63|149.63|152.44|149.44|153.02|150.02|152.21|149.21|0
1723069500000|2024-08-07 22:25:00|152.42|149.42|151.36|148.36|152.62|149.62|151.18|148.18|0
1723069800000|2024-08-07 22:30:00|151.39|148.39|150.88|147.88|151.42|148.42|150.82|147.82|0
1723070100000|2024-08-07 22:35:00|150.82|147.82|151.24|148.24|151.84|148.84|150.76|147.76|0
1723070400000|2024-08-07 22:40:00|151.18|148.18|151.77|148.77|151.93|148.93|151|148|0
1723070700000|2024-08-07 22:45:00|151.81|148.81|153.16|150.16|153.34|150.34|151.71|148.71|0
1723071000000|2024-08-07 22:50:00|153.22|150.22|152.67|149.67|153.22|150.22|152.4|149.4|0
1723071300000|2024-08-07 22:55:00|152.79|149.79|152.22|149.22|152.85|149.85|151.26|148.26|0
1723071600000|2024-08-07 23:00:00|152.19|149.19|152.07|149.07|152.46|149.46|151.86|148.86|0
1723071900000|2024-08-07 23:05:00|151.89|148.89|153.3|150.3|153.54|150.54|151.88|148.88|0
1723072200000|2024-08-07 23:10:00|153.18|150.18|153.02|150.02|153.24|150.24|152.33|149.33|0
1723072500000|2024-08-07 23:15:00|153.08|150.08|153.11|150.11|153.42|150.42|152.96|149.96|0
1723072800000|2024-08-07 23:20:00|153.17|150.17|154.53|151.53|154.63|151.63|153.11|150.11|0
1723073100000|2024-08-07 23:25:00|154.6|151.6|156.15|153.15|156.62|153.62|154.6|151.6|0
1723073400000|2024-08-07 23:30:00|156.28|153.28|156.61|153.61|157.66|154.66|155.63|152.63|0
1723073700000|2024-08-07 23:35:00|156.73|153.73|159.4|156.4|159.62|156.62|156.73|153.73|0
1723074000000|2024-08-07 23:40:00|159.21|156.21|158.09|155.09|159.49|156.49|157.97|154.97|0
1723074300000|2024-08-07 23:45:00|158.18|155.18|156.33|153.33|158.25|155.25|156.08|153.08|0
1723074600000|2024-08-07 23:50:00|156.27|153.27|157|154|157.03|154.03|156.05|153.05|0
1723074900000|2024-08-07 23:55:00|156.94|153.94|154.92|151.92|157.19|154.19|154.92|151.92|0
1723075200000|2024-08-08 00:00:00|154.76|151.76|152.79|149.79|155.65|152.65|152.55|149.55|0
1723075500000|2024-08-08 00:05:00|152.85|149.85|152.91|149.91|153.51|150.51|152.43|149.43|0
1723075800000|2024-08-08 00:10:00|152.85|149.85|153.87|150.87|153.88|150.88|152.85|149.85|0
1723076100000|2024-08-08 00:15:00|153.47|151.27|150.64|148.44|153.47|151.27|150.61|148.41|0
1723076400000|2024-08-08 00:20:00|150.35|148.15|151.06|148.86|151.54|149.34|149.96|147.76|0
1723076700000|2024-08-08 00:25:00|151|148.8|152.23|150.03|152.62|150.42|150.37|148.17|0
1723077000000|2024-08-08 00:30:00|152.26|150.06|151.83|149.63|152.44|150.24|150.76|148.56|0
1723077300000|2024-08-08 00:35:00|151.89|149.69|153.34|151.14|153.58|151.38|151.8|149.6|0
1723077600000|2024-08-08 00:40:00|153.28|151.08|153.58|151.38|154.1|151.9|152.31|150.11|0
1723077900000|2024-08-08 00:45:00|153.64|151.44|153.7|151.5|154.34|152.14|153.37|151.17|0
1723078200000|2024-08-08 00:50:00|153.76|151.56|153.38|151.18|154.05|151.85|152.85|150.65|0
1723078500000|2024-08-08 00:55:00|153.44|151.24|153.14|150.94|154.17|151.97|152.84|150.64|0
1723078800000|2024-08-08 01:00:00|153.08|150.88|152.26|150.06|153.53|151.33|152.11|149.91|0
1723079100000|2024-08-08 01:05:00|152.17|149.97|152.23|150.03|152.35|150.15|151.51|149.31|0
1723079400000|2024-08-08 01:10:00|152.35|150.15|151.69|149.49|152.35|150.15|151.51|149.31|0
1723079700000|2024-08-08 01:15:00|151.57|149.37|150.19|147.99|151.81|149.61|149.9|147.7|0
1723080000000|2024-08-08 01:20:00|150.13|147.93|150.55|148.35|151.02|148.82|149.74|147.54|0
1723080300000|2024-08-08 01:25:00|150.43|148.23|150.04|147.84|150.43|148.23|149.74|147.54|0
1723080600000|2024-08-08 01:30:00|150.01|147.81|150.81|148.61|151.44|149.24|149.77|147.57|0
1723080900000|2024-08-08 01:35:00|150.9|148.7|150.96|148.76|151.26|149.06|150.69|148.49|0
1723081200000|2024-08-08 01:40:00|151.02|148.82|151.43|149.23|151.61|149.41|150.78|148.58|0
1723081500000|2024-08-08 01:45:00|151.49|149.29|151.22|149.02|151.97|149.77|151.07|148.87|0
1723081800000|2024-08-08 01:50:00|151.19|148.99|149.82|147.62|151.67|149.47|149.76|147.56|0
1723082100000|2024-08-08 01:55:00|149.79|147.59|150.17|147.97|150.23|148.03|149.73|147.53|0
1723082400000|2024-08-08 02:00:00|150.08|147.88|149.4|147.2|150.11|147.91|148.52|146.32|0
1723082700000|2024-08-08 02:05:00|149.46|147.26|148.57|146.37|149.55|147.35|147.89|145.69|0
1723083000000|2024-08-08 02:10:00|148.51|146.31|148.13|145.93|149.04|146.84|148.13|145.93|0
1723083300000|2024-08-08 02:15:00|148.16|145.96|146.72|144.52|148.57|146.37|146.23|144.03|0
1723083600000|2024-08-08 02:20:00|146.58|144.38|145.81|143.61|146.69|144.49|145.78|143.58|0
1723083900000|2024-08-08 02:25:00|145.84|143.64|146.51|144.31|146.54|144.34|145.78|143.58|0
1723084200000|2024-08-08 02:30:00|146.54|144.34|146.95|144.75|147.13|144.93|146.34|144.14|0
1723084500000|2024-08-08 02:35:00|146.8|144.6|146.36|144.16|146.95|144.75|145.87|143.67|0
1723084800000|2024-08-08 02:40:00|146.33|144.13|146.42|144.22|146.71|144.51|146.01|143.81|0
1723085100000|2024-08-08 02:45:00|146.39|144.19|146.3|144.1|146.83|144.63|146.24|144.04|0
1723085400000|2024-08-08 02:50:00|146.36|144.16|146.33|144.13|146.41|144.21|145.83|143.63|0
1723085700000|2024-08-08 02:55:00|146.35|144.15|146.18|143.98|146.41|144.21|145.83|143.63|0
1723086000000|2024-08-08 03:00:00|146.06|143.86|145.74|143.54|146.06|143.86|145.53|143.33|0
1723086300000|2024-08-08 03:05:00|145.71|143.51|145.76|143.56|146.03|143.83|145.65|143.45|0
1723086600000|2024-08-08 03:10:00|145.82|143.62|145.53|143.33|146.23|144.03|145.5|143.3|0
1723086900000|2024-08-08 03:15:00|145.47|143.27|145.82|143.62|145.82|143.62|145.47|143.27|0
1723087200000|2024-08-08 03:20:00|145.76|143.56|144.97|142.77|145.76|143.56|144.48|142.28|0
1723087500000|2024-08-08 03:25:00|144.94|142.74|145.03|142.83|145.09|142.89|144.51|142.31|0
1723087800000|2024-08-08 03:30:00|144.88|142.68|144.82|142.62|144.94|142.74|144.5|142.3|0
1723088100000|2024-08-08 03:35:00|144.79|142.59|144.79|142.59|145.08|142.88|144.5|142.3|0
1723088400000|2024-08-08 03:40:00|144.82|142.62|144.73|142.53|144.99|142.79|144.53|142.33|0
1723088700000|2024-08-08 03:45:00|144.7|142.5|144.52|142.32|144.79|142.59|144.18|141.98|0
1723089000000|2024-08-08 03:50:00|144.5|142.3|144.99|142.79|145.57|143.37|144.23|142.03|0
1723089300000|2024-08-08 03:55:00|145.04|142.84|146.36|144.16|147.32|145.12|145.04|142.84|0
1723089600000|2024-08-08 04:00:00|146.21|144.01|147.53|145.33|147.53|145.33|146|143.8|0
1723089900000|2024-08-08 04:05:00|147.44|145.24|147.29|145.09|148.35|146.15|147.05|144.85|0
1723090200000|2024-08-08 04:10:00|147.14|144.94|146.61|144.41|147.14|144.94|146.14|143.94|0
1723090500000|2024-08-08 04:15:00|146.58|144.38|146|143.8|146.85|144.65|145.35|143.15|0
1723090800000|2024-08-08 04:20:00|146.11|143.91|146.11|143.91|146.17|143.97|145.73|143.53|0
1723091100000|2024-08-08 04:25:00|145.93|143.73|147.13|144.93|147.49|145.29|145.85|143.65|0
1723091400000|2024-08-08 04:30:00|147.07|144.87|147.25|145.05|147.52|145.32|146.52|144.32|0
1723091700000|2024-08-08 04:35:00|147.31|145.11|148.31|146.11|148.78|146.58|146.89|144.69|0
1723092000000|2024-08-08 04:40:00|148.34|146.14|148.28|146.08|148.72|146.52|147.77|145.57|0
1723092300000|2024-08-08 04:45:00|148.31|146.11|148.69|146.49|148.99|146.79|148.1|145.9|0
1723092600000|2024-08-08 04:50:00|148.63|146.43|147.98|145.78|148.75|146.55|147.71|145.51|0
1723092900000|2024-08-08 04:55:00|148.01|145.81|147.27|145.07|148.12|145.92|147.03|144.83|0
1723093200000|2024-08-08 05:00:00|147.24|145.04|146.59|144.39|147.38|145.18|145.92|143.72|0
1723093500000|2024-08-08 05:05:00|146.56|144.36|146.41|144.21|146.94|144.74|145.88|143.68|0
1723093800000|2024-08-08 05:10:00|146.35|144.15|146.61|144.41|146.67|144.47|145.85|143.65|0
1723094100000|2024-08-08 05:15:00|146.56|144.36|147.23|145.03|147.91|145.71|146.2|144|0
1723094400000|2024-08-08 05:20:00|147.2|145|147.67|145.47|148.11|145.91|147.2|145|0
1723094700000|2024-08-08 05:25:00|147.61|145.41|147.43|145.23|147.84|145.64|146.99|144.79|0
1723095000000|2024-08-08 05:30:00|147.31|145.11|147.46|145.26|147.46|145.26|146.72|144.52|0
1723095300000|2024-08-08 05:35:00|147.6|145.4|149.5|147.3|149.56|147.36|147.25|145.05|0
1723095600000|2024-08-08 05:40:00|149.44|147.24|149.08|146.88|150.22|148.02|148.13|145.93|0
1723095900000|2024-08-08 05:45:00|149.14|146.94|148.66|146.46|149.17|146.97|148.13|145.93|0
1723096200000|2024-08-08 05:50:00|148.75|146.55|149.61|147.41|149.64|147.44|148.54|146.34|0
1723096500000|2024-08-08 05:55:00|149.55|147.35|150.15|147.95|150.21|148.01|148.9|146.7|0
1723096800000|2024-08-08 06:00:00|149.85|147.65|149.91|147.71|150.77|148.57|149.16|146.96|0
1723097100000|2024-08-08 06:05:00|149.93|147.73|149.25|147.05|150.08|147.88|149.07|146.87|0
1723097400000|2024-08-08 06:10:00|149.22|147.02|148.68|146.48|149.31|147.11|147.82|145.62|0
1723097700000|2024-08-08 06:15:00|148.71|146.51|146.79|144.59|149.01|146.81|146.79|144.59|0
1723098000000|2024-08-08 06:20:00|146.85|144.65|144.72|142.52|146.88|144.68|144.66|142.46|0
1723098300000|2024-08-08 06:25:00|144.74|142.54|145.26|143.06|145.99|143.79|144.66|142.46|0
1723098600000|2024-08-08 06:30:00|145.21|143.01|145.23|143.03|145.61|143.41|144.89|142.69|0
1723098900000|2024-08-08 06:35:00|145.09|142.89|145.41|143.21|145.9|143.7|145|142.8|0
1723099200000|2024-08-08 06:40:00|145.52|143.32|145.84|143.64|146.28|144.08|145.29|143.09|0
1723099500000|2024-08-08 06:45:00|145.9|143.7|146.19|143.99|147.16|144.96|145.9|143.7|0
1723099800000|2024-08-08 06:50:00|146.25|144.05|145.87|143.67|146.34|144.14|145.52|143.32|0
1723100100000|2024-08-08 06:55:00|145.92|143.72|145.31|143.11|145.92|143.72|145.02|142.82|0
1723100400000|2024-08-08 07:00:00|145.25|143.05|148.72|146.52|149.95|147.75|145.25|143.05|0
1723100700000|2024-08-08 07:05:00|148.51|146.31|146.54|144.34|148.6|146.4|146.39|144.19|0
1723101000000|2024-08-08 07:10:00|146.62|144.42|148.18|145.98|148.39|146.19|146.62|144.42|0
1723101300000|2024-08-08 07:15:00|148.54|146.34|148|145.8|148.95|146.75|147.53|145.33|0
1723101600000|2024-08-08 07:20:00|148.09|145.89|149.72|147.52|149.84|147.64|147.94|145.74|0
1723101900000|2024-08-08 07:25:00|149.6|147.4|151.03|148.83|151.79|149.59|149.57|147.37|0
1723102200000|2024-08-08 07:30:00|151.15|148.95|152.46|150.26|153.37|151.17|149.49|147.29|0
1723102500000|2024-08-08 07:35:00|152.4|150.2|151.67|149.47|153.07|150.87|151.58|149.38|0
1723102800000|2024-08-08 07:40:00|151.83|149.63|154.66|152.46|155.41|153.21|151.16|148.96|0
1723103100000|2024-08-08 07:45:00|154.54|152.34|153.23|151.03|154.66|152.46|152.84|150.64|0
1723103400000|2024-08-08 07:50:00|153.32|151.12|153.98|151.78|154.62|152.42|152.59|150.39|0
1723103700000|2024-08-08 07:55:00|154.07|151.87|153.62|151.42|154.32|152.12|152.95|150.75|0
1723104000000|2024-08-08 08:00:00|153.71|151.51|152.53|150.33|153.95|151.75|151.93|149.73|0
1723104300000|2024-08-08 08:05:00|152.5|150.3|151.59|149.39|153.68|151.48|150.63|148.43|0
1723104600000|2024-08-08 08:10:00|151.56|149.36|150.75|148.55|152.56|150.36|150.63|148.43|0
1723104900000|2024-08-08 08:15:00|150.81|148.61|150.51|148.31|151.53|149.33|150.09|147.89|0
1723105200000|2024-08-08 08:20:00|150.57|148.37|151.85|149.65|151.95|149.75|150.45|148.25|0
1723105500000|2024-08-08 08:25:00|151.95|149.75|152.06|149.86|152.27|150.07|151.04|148.84|0
1723105800000|2024-08-08 08:30:00|152.12|149.92|150.89|148.69|152.33|150.13|150.89|148.69|0
1723106100000|2024-08-08 08:35:00|150.95|148.75|151.04|148.84|151.28|149.08|150.41|148.21|0
1723106400000|2024-08-08 08:40:00|151.06|148.86|149.66|147.46|151.16|148.96|149.48|147.28|0
1723106700000|2024-08-08 08:45:00|149.78|147.58|148.56|146.36|149.78|147.58|148.56|146.36|0
1723107000000|2024-08-08 08:50:00|148.47|146.27|148.38|146.18|148.94|146.74|147.96|145.76|0
1723107300000|2024-08-08 08:55:00|148.44|146.24|146.91|144.71|149.4|147.2|146.82|144.62|0
1723107600000|2024-08-08 09:00:00|146.88|144.68|146.64|144.44|147.02|144.82|145.76|143.56|0
1723107900000|2024-08-08 09:05:00|146.47|144.27|147.26|145.06|147.29|145.09|146.23|144.03|0
1723108200000|2024-08-08 09:10:00|147.29|145.09|147.05|144.85|147.76|145.56|147.05|144.85|0
1723108500000|2024-08-08 09:15:00|146.99|144.79|147.46|145.26|147.93|145.73|146.75|144.55|0
1723108800000|2024-08-08 09:20:00|147.58|145.38|148.43|146.23|148.58|146.38|147.22|145.02|0
1723109100000|2024-08-08 09:25:00|148.49|146.29|148.31|146.11|148.7|146.5|148.04|145.84|0
1723109400000|2024-08-08 09:30:00|148.37|146.17|146.66|144.46|148.58|146.38|146.66|144.46|0
1723109700000|2024-08-08 09:35:00|146.6|144.4|147.46|145.26|147.78|145.58|146.6|144.4|0
1723110000000|2024-08-08 09:40:00|147.43|145.23|148.35|146.15|148.39|146.19|146.96|144.76|0
1723110300000|2024-08-08 09:45:00|148.33|146.13|149.67|147.47|149.67|147.47|148.29|146.09|0
1723110600000|2024-08-08 09:50:00|149.85|147.65|148.6|146.4|150.52|148.32|148.06|145.86|0
1723110900000|2024-08-08 09:55:00|148.48|146.28|148.84|146.64|148.87|146.67|148.12|145.92|0
1723111200000|2024-08-08 10:00:00|148.81|146.61|149.43|147.23|149.46|147.26|148|145.8|0
1723111500000|2024-08-08 10:05:00|149.46|147.26|150.09|147.89|150.24|148.04|148.8|146.6|0
1723111800000|2024-08-08 10:10:00|150.06|147.86|148.32|146.12|150.12|147.92|148.17|145.97|0
1723112100000|2024-08-08 10:15:00|148.26|146.06|147.61|145.41|148.38|146.18|147.4|145.2|0
1723112400000|2024-08-08 10:20:00|147.63|145.43|147.1|144.9|147.78|145.58|146.86|144.66|0
1723112700000|2024-08-08 10:25:00|147.07|144.87|147.09|144.89|147.86|145.66|146.68|144.48|0
1723113000000|2024-08-08 10:30:00|147.06|144.86|146.76|144.56|147.59|145.39|146.44|144.24|0
1723113300000|2024-08-08 10:35:00|146.67|144.47|147.06|144.86|147.32|145.12|146.56|144.36|0
1723113600000|2024-08-08 10:40:00|147.03|144.83|147.35|145.15|147.38|145.18|146.52|144.32|0
1723113900000|2024-08-08 10:45:00|147.32|145.12|145.58|143.38|147.32|145.12|145.29|143.09|0
1723114200000|2024-08-08 10:50:00|145.52|143.32|146.11|143.91|146.4|144.2|145.02|142.82|0
1723114500000|2024-08-08 10:55:00|146.08|143.88|145.99|143.79|146.81|144.61|145.72|143.52|0
1723114800000|2024-08-08 11:00:00|145.93|143.73|146.57|144.37|147.22|145.02|145.87|143.67|0
1723115100000|2024-08-08 11:05:00|146.46|144.26|145.69|143.49|146.48|144.28|145.69|143.49|0
1723115400000|2024-08-08 11:10:00|145.63|143.43|142.72|140.52|145.8|143.6|142.72|140.52|0
1723115700000|2024-08-08 11:15:00|142.8|140.6|142.08|139.88|142.8|140.6|141.93|139.73|0
1723116000000|2024-08-08 11:20:00|142.28|140.08|143.06|140.86|143.58|141.38|142.25|140.05|0
1723116300000|2024-08-08 11:25:00|143.12|140.92|143.29|141.09|143.47|141.27|142.86|140.66|0
1723116600000|2024-08-08 11:30:00|143.35|141.15|142.94|140.74|143.93|141.73|142.82|140.62|0
1723116900000|2024-08-08 11:35:00|142.79|140.59|142.85|140.65|143.52|141.32|142.53|140.33|0
1723117200000|2024-08-08 11:40:00|142.82|140.62|142.24|140.04|143.11|140.91|142.18|139.98|0
1723117500000|2024-08-08 11:45:00|142.3|140.1|142.12|139.92|142.7|140.5|141.77|139.57|0
1723117800000|2024-08-08 11:50:00|142.06|139.86|141.97|139.77|142.35|140.15|141.25|139.05|0
1723118100000|2024-08-08 11:55:00|142|139.8|141.8|139.6|142.46|140.26|141.8|139.6|0
1723118400000|2024-08-08 12:00:00|141.77|139.57|141.65|139.45|142.06|139.86|140.84|138.64|0
1723118700000|2024-08-08 12:05:00|141.59|139.39|141.22|139.02|141.76|139.56|141.07|138.87|0
1723119000000|2024-08-08 12:10:00|141.19|138.99|140.95|138.75|141.59|139.39|140.72|138.52|0
1723119300000|2024-08-08 12:15:00|141.01|138.81|141.64|139.44|141.64|139.44|140.84|138.64|0
1723119600000|2024-08-08 12:20:00|141.61|139.41|142.34|140.14|142.6|140.4|141.27|139.07|0
1723119900000|2024-08-08 12:25:00|142.28|140.08|142.26|140.06|143.45|141.25|141.27|139.07|0
1723120200000|2024-08-08 12:30:00|142.4|140.2|133.9|131.7|142.4|140.2|133.53|131.33|0
1723120500000|2024-08-08 12:35:00|133.79|131.59|129.1|126.9|134.92|132.72|127.62|125.42|0
1723120800000|2024-08-08 12:40:00|128.97|126.77|129.02|126.82|129.32|127.12|127.8|125.6|0
1723121100000|2024-08-08 12:45:00|128.99|126.79|130.02|127.82|130.51|128.31|128.61|126.41|0
1723121400000|2024-08-08 12:50:00|129.99|127.79|128.39|126.19|130.18|127.98|127.69|125.49|0
1723121700000|2024-08-08 12:55:00|128.66|126.46|129.85|127.65|129.99|127.79|128.47|126.27|0
1723122000000|2024-08-08 13:00:00|129.8|127.6|129.71|127.51|131.1|128.9|128.8|126.6|0
1723122300000|2024-08-08 13:05:00|129.77|127.57|129.44|127.24|130.58|128.38|128.98|126.78|0
1723122600000|2024-08-08 13:10:00|129.17|126.97|129.03|126.83|129.71|127.51|128.95|126.75|0
1723122900000|2024-08-08 13:15:00|128.98|126.78|127.29|125.09|129.33|127.13|126.75|124.55|0
1723123200000|2024-08-08 13:20:00|127.37|125.17|127.9|125.7|128.33|126.13|127.37|125.17|0
1723123500000|2024-08-08 13:25:00|128.06|125.86|127.71|125.51|128.46|126.26|127.58|125.38|0
1723123800000|2024-08-08 13:30:00|127.55|125.35|127.71|125.51|129.1|126.9|126.96|124.76|0
1723124100000|2024-08-08 13:35:00|127.55|125.35|128.45|126.25|129.59|127.39|126.75|124.55|0
1723124400000|2024-08-08 13:40:00|128.51|126.31|129.88|127.68|129.89|127.69|127.51|125.31|0
1723124700000|2024-08-08 13:45:00|129.66|127.46|131.45|129.25|132|129.8|128.42|126.22|0
1723125000000|2024-08-08 13:50:00|131.07|128.87|128.59|126.39|134.36|132.16|128.59|126.39|0
1723125300000|2024-08-08 13:55:00|128.96|126.76|126.33|124.13|131.52|129.32|126.33|124.13|0
1723125600000|2024-08-08 14:00:00|126.49|124.29|123.96|121.76|127.07|124.87|123.67|121.47|0
1723125900000|2024-08-08 14:05:00|123.99|121.79|124.48|122.28|126.04|123.84|123.7|121.5|0
1723126200000|2024-08-08 14:10:00|124.45|122.25|122.96|120.76|125.05|122.85|122.85|120.65|0
1723126500000|2024-08-08 14:15:00|123.11|120.91|122.75|120.55|123.39|121.19|121.67|119.47|0
1723126800000|2024-08-08 14:20:00|122.64|120.44|121.51|119.31|123.73|121.53|121.51|119.31|0
1723127100000|2024-08-08 14:25:00|121.67|119.47|119.99|117.79|122.03|119.83|119.64|117.44|0
1723127400000|2024-08-08 14:30:00|119.89|117.69|120.19|117.99|121.05|118.85|119.69|117.49|0
1723127700000|2024-08-08 14:35:00|120.14|117.94|119.88|117.68|120.59|118.39|119.18|116.98|0
1723128000000|2024-08-08 14:40:00|119.99|117.79|121.05|118.85|121.05|118.85|119.43|117.23|0
1723128300000|2024-08-08 14:45:00|121.1|118.9|118.54|116.34|122.25|120.05|118.54|116.34|0
1723128600000|2024-08-08 14:50:00|118.59|116.39|119.44|117.24|119.69|117.49|118.34|116.14|0
1723128900000|2024-08-08 14:55:00|119.34|117.14|118.74|116.54|119.9|117.7|118.69|116.49|0
1723129200000|2024-08-08 15:00:00|118.76|116.56|119.19|116.99|120.02|117.82|118.76|116.56|0
1723129500000|2024-08-08 15:05:00|119.14|116.94|119.28|117.08|119.94|117.74|118.68|116.48|0
1723129800000|2024-08-08 15:10:00|119.18|116.98|121.82|119.62|122.18|119.98|119.13|116.93|0
1723130100000|2024-08-08 15:15:00|122.03|119.83|122.05|119.85|122.44|120.24|121.31|119.11|0
1723130400000|2024-08-08 15:20:00|122.02|119.82|119.28|117.08|122.02|119.82|119.18|116.98|0
1723130700000|2024-08-08 15:25:00|119.25|117.05|119.39|117.19|119.43|117.23|118.34|116.14|0
1723131000000|2024-08-08 15:30:00|119.49|117.29|119.09|116.89|119.49|117.29|118.29|116.09|0
1723131300000|2024-08-08 15:35:00|119.14|116.94|119.84|117.64|120.15|117.95|118.89|116.69|0
1723131600000|2024-08-08 15:40:00|119.79|117.59|120.25|118.05|120.76|118.56|119.79|117.59|0
1723131900000|2024-08-08 15:45:00|120.14|117.94|121.26|119.06|121.36|119.16|120.14|117.94|0
1723132200000|2024-08-08 15:50:00|121.06|118.86|119.53|117.33|121.31|119.11|119.43|117.23|0
1723132500000|2024-08-08 15:55:00|119.58|117.38|119.68|117.48|119.91|117.71|119.03|116.83|0
1723132800000|2024-08-08 16:00:00|119.78|117.58|117.03|114.83|119.94|117.74|116.99|114.79|0
1723133100000|2024-08-08 16:05:00|117.01|114.81|116.24|114.04|117.08|114.88|115.89|113.69|0
1723133400000|2024-08-08 16:10:00|116.34|114.14|117.06|114.86|117.58|115.38|115.94|113.74|0
1723133700000|2024-08-08 16:15:00|116.93|114.73|117.08|114.88|117.83|115.63|116.83|114.63|0
1723134000000|2024-08-08 16:20:00|116.98|114.78|116.66|114.46|116.98|114.78|116.38|114.18|0
1723134300000|2024-08-08 16:25:00|116.63|114.43|117.12|114.92|117.32|115.12|116.18|113.98|0
1723134600000|2024-08-08 16:30:00|117.07|114.87|120.34|117.7|120.7|118.06|117.07|114.87|0
1723134900000|2024-08-08 16:35:00|120.19|117.55|121.59|118.95|121.87|119.23|120.17|117.53|0
1723135200000|2024-08-08 16:40:00|121.46|118.82|120.9|118.26|122.07|119.43|120.85|118.21|0
1723135500000|2024-08-08 16:45:00|121.03|118.39|119.53|116.89|121.03|118.39|119.53|116.89|0
1723135800000|2024-08-08 16:50:00|119.58|116.94|118.76|116.56|120.22|118.02|118.56|116.36|0
1723136100000|2024-08-08 16:55:00|118.66|116.46|119.46|117.26|119.96|117.76|118.35|116.15|0
1723136400000|2024-08-08 17:00:00|119.31|117.11|120.62|118.42|121.18|118.98|118.95|116.75|0
1723136700000|2024-08-08 17:05:00|120.47|118.27|119.55|117.35|121.74|119.54|119.55|117.35|0
1723137000000|2024-08-08 17:10:00|119.5|117.3|118.92|116.72|119.7|117.5|118.72|116.52|0
1723137300000|2024-08-08 17:15:00|118.9|116.7|117.1|114.9|119.07|116.87|117.1|114.9|0
1723137600000|2024-08-08 17:20:00|117|114.8|117.1|114.9|117.3|115.1|116.36|114.16|0
1723137900000|2024-08-08 17:25:00|117.05|114.85|115.18|112.98|117.15|114.95|115.18|112.98|0
1723138200000|2024-08-08 17:30:00|115.13|112.93|115.08|112.88|116.21|114.01|114.35|112.15|0
1723138500000|2024-08-08 17:35:00|115.18|112.98|115.08|112.88|116.06|113.86|115.03|112.83|0
1723138800000|2024-08-08 17:40:00|115.22|113.02|115.37|113.17|115.51|113.31|114.88|112.68|0
1723139100000|2024-08-08 17:45:00|115.32|113.12|115|112.8|115.47|113.27|114.73|112.53|0
1723139400000|2024-08-08 17:50:00|115.02|112.82|114.83|112.63|115.41|113.21|114.49|112.29|0
1723139700000|2024-08-08 17:55:00|114.88|112.68|114.97|112.77|115.46|113.26|114.88|112.68|0
1723140000000|2024-08-08 18:00:00|115.02|112.82|113.85|111.65|115.46|113.26|113.85|111.65|0
1723140300000|2024-08-08 18:05:00|113.95|111.75|114.14|111.94|114.29|112.09|113.32|111.12|0
1723140600000|2024-08-08 18:10:00|114.19|111.99|113.71|111.51|114.29|112.09|113.61|111.41|0
1723140900000|2024-08-08 18:15:00|113.8|111.6|113.13|110.93|113.99|111.79|112.98|110.78|0
1723141200000|2024-08-08 18:20:00|113.22|111.02|113.22|111.02|113.7|111.5|112.89|110.69|0
1723141500000|2024-08-08 18:25:00|113.17|110.97|114.76|112.56|115.55|113.35|113.08|110.88|0
1723141800000|2024-08-08 18:30:00|114.72|112.52|113.94|111.74|114.81|112.61|113.65|111.45|0
1723142100000|2024-08-08 18:35:00|114.03|111.83|115.1|112.9|115.15|112.95|113.89|111.69|0
1723142400000|2024-08-08 18:40:00|115.05|112.85|115.88|113.68|116.37|114.17|115.05|112.85|0
1723142700000|2024-08-08 18:45:00|115.98|113.78|115.17|112.97|116.18|113.98|114.81|112.61|0
1723143000000|2024-08-08 18:50:00|115.19|112.99|115.05|112.85|115.56|113.36|114.71|112.51|0
1723143300000|2024-08-08 18:55:00|115.09|112.89|115.14|112.94|115.19|112.99|114.39|112.19|0
1723143600000|2024-08-08 19:00:00|115.19|112.99|116.86|114.66|116.91|114.71|115.19|112.99|0
1723143900000|2024-08-08 19:05:00|116.91|114.71|114.7|112.5|117.35|115.15|114.55|112.35|0
1723144200000|2024-08-08 19:10:00|114.8|112.6|116.7|114.5|116.75|114.55|112.02|109.82|0
1723144500000|2024-08-08 19:15:00|116.92|114.72|117.16|114.96|117.38|115.18|116.26|114.06|0
1723144800000|2024-08-08 19:20:00|117.19|114.99|116.74|114.54|117.38|115.18|115.87|113.67|0
1723145100000|2024-08-08 19:25:00|116.79|114.59|118.56|116.36|118.61|116.41|116.4|114.2|0
1723145400000|2024-08-08 19:30:00|118.66|116.46|119.53|116.89|120.63|117.99|118.44|115.8|0
1723145700000|2024-08-08 19:35:00|119.43|116.79|120.05|117.41|122.02|119.38|119.43|116.79|0
1723146000000|2024-08-08 19:40:00|119.95|117.31|116.78|114.14|119.95|117.31|116.73|114.09|0
1723146300000|2024-08-08 19:45:00|116.88|114.24|117.81|115.17|118.55|115.91|116.88|114.24|0
1723146600000|2024-08-08 19:50:00|118.01|115.37|118.15|115.51|118.7|116.06|116.97|114.33|0
1723146900000|2024-08-08 19:55:00|118.1|115.46|116.68|114.04|119.44|116.8|115.99|113.35|0
1723147200000|2024-08-08 20:00:00|115.56|112.92|114.49|111.85|118.02|115.38|114.33|111.69|0
1723147500000|2024-08-08 20:05:00|114.3|111.66|114.99|112.79|115.19|112.99|114.3|111.66|0
1723147800000|2024-08-08 20:10:00|114.97|112.77|115.09|112.89|115.28|113.08|114.46|112.26|0
1723148100000|2024-08-08 20:15:00|115.54|112.54|114.96|111.96|115.68|112.68|114.91|111.91|0
1723148400000|2024-08-08 20:20:00|114.91|111.91|114.18|111.18|114.91|111.91|113.8|110.8|0
1723148700000|2024-08-08 20:25:00|114.16|111.16|114.66|111.66|114.66|111.66|113.37|110.37|0
1723149000000|2024-08-08 20:30:00|114.64|111.64|114.18|111.18|114.64|111.64|114.08|111.08|0
1723149300000|2024-08-08 20:35:00|114.23|111.23|114.42|111.42|114.61|111.61|114.08|111.08|0
1723149600000|2024-08-08 20:40:00|114.37|111.37|114.37|111.37|114.46|111.46|114.18|111.18|0
1723149900000|2024-08-08 20:45:00|114.32|111.32|114.75|111.75|114.78|111.78|114.32|111.32|0
1723150200000|2024-08-08 20:50:00|114.7|111.7|114.56|111.56|114.7|111.7|114.32|111.32|0
1723150500000|2024-08-08 20:55:00|114.51|111.51|114.96|111.96|114.96|111.96|114.41|111.41|0
1723150800000|2024-08-08 21:00:00|114.71|111.71|114.99|111.99|114.99|111.99|114.7|111.7|0
1723151100000|2024-08-08 21:05:00|114.96|111.96|115.2|112.2|115.2|112.2|114.96|111.96|0
1723151400000|2024-08-08 21:10:00|115.24|112.24|115.3|112.3|115.34|112.34|115.07|112.07|0
1723151700000|2024-08-08 21:15:00|115.28|112.28|115.17|112.17|115.3|112.3|115.16|112.16|0
1723152000000|2024-08-08 21:20:00|115.18|112.18|115.03|112.03|115.2|112.2|115.03|112.03|0
1723152300000|2024-08-08 21:25:00|115|112|114.92|111.92|115.03|112.03|114.92|111.92|0
1723152600000|2024-08-08 21:30:00|115.04|112.04|115.02|112.02|115.04|112.04|114.99|111.99|0
1723152900000|2024-08-08 21:35:00|115.08|112.08|115.27|112.27|115.29|112.29|115.08|112.08|0
1723153200000|2024-08-08 21:40:00|115.3|112.3|115.27|112.27|115.3|112.3|115.27|112.27|0
1723153500000|2024-08-08 21:45:00|115.3|112.3|115.29|112.29|115.37|112.37|115.26|112.26|0
1723153800000|2024-08-08 21:50:00|115.26|112.26|115.41|112.41|115.41|112.41|115.26|112.26|0
1723154100000|2024-08-08 21:55:00|115.3|112.3|115.34|112.34|115.41|112.41|115.3|112.3|0
1723154400000|2024-08-08 22:00:00|115.13|112.13|114.79|111.79|115.71|112.71|114.26|111.26|0
1723154700000|2024-08-08 22:05:00|114.74|111.74|115.78|112.78|115.86|112.86|114.7|111.7|0
1723155000000|2024-08-08 22:10:00|115.73|112.73|115.76|112.76|115.93|112.93|115.39|112.39|0
1723155300000|2024-08-08 22:15:00|115.73|112.73|115.92|112.92|116.22|113.22|115.73|112.73|0
1723155600000|2024-08-08 22:20:00|115.95|112.95|115.39|112.39|116.02|113.02|115.29|112.29|0
1723155900000|2024-08-08 22:25:00|115.32|112.32|115.14|112.14|115.44|112.44|115.14|112.14|0
1723156200000|2024-08-08 22:30:00|115.17|112.17|115.24|112.24|115.26|112.26|114.9|111.9|0
1723156500000|2024-08-08 22:35:00|115.26|112.26|115.33|112.33|115.38|112.38|115.04|112.04|0
1723156800000|2024-08-08 22:40:00|115.28|112.28|115.43|112.43|115.77|112.77|115.28|112.28|0
1723157100000|2024-08-08 22:45:00|115.45|112.45|115.91|112.91|115.99|112.99|115.43|112.43|0
1723157400000|2024-08-08 22:50:00|115.89|112.89|115.67|112.67|115.89|112.89|115.62|112.62|0
1723157700000|2024-08-08 22:55:00|115.62|112.62|115.11|112.11|115.76|112.76|115.08|112.08|0
1723158000000|2024-08-08 23:00:00|115.03|112.03|114.65|111.65|115.16|112.16|114.55|111.55|0
1723158300000|2024-08-08 23:05:00|114.67|111.67|114.28|111.28|114.86|111.86|114.04|111.04|0
1723158600000|2024-08-08 23:10:00|114.26|111.26|113.49|110.49|114.31|111.31|112.99|109.99|0
1723158900000|2024-08-08 23:15:00|113.44|110.44|113.87|110.87|114.11|111.11|113.35|110.35|0
1723159200000|2024-08-08 23:20:00|113.82|110.82|115.07|112.07|115.24|112.24|113.78|110.78|0
1723159500000|2024-08-08 23:25:00|115.05|112.05|115.1|112.1|115.41|112.41|114.86|111.86|0
1723159800000|2024-08-08 23:30:00|115.07|112.07|114.83|111.83|115.12|112.12|114.68|111.68|0
1723160100000|2024-08-08 23:35:00|114.78|111.78|114.9|111.9|114.97|111.97|114.59|111.59|0
1723160400000|2024-08-08 23:40:00|114.92|111.92|114.44|111.44|114.92|111.92|114.22|111.22|0
1723160700000|2024-08-08 23:45:00|114.41|111.41|113.52|110.52|114.44|111.44|113.52|110.52|0
1723161000000|2024-08-08 23:50:00|113.57|110.57|113.64|110.64|114.08|111.08|113.57|110.57|0
1723161300000|2024-08-08 23:55:00|113.67|110.67|113.95|110.95|114.05|111.05|113.55|110.55|0
1723161600000|2024-08-09 00:00:00|113.88|110.88|115.47|112.47|115.49|112.49|113.88|110.88|0
1723161900000|2024-08-09 00:05:00|115.54|112.54|115.15|112.15|115.86|112.86|114.84|111.84|0
1723162200000|2024-08-09 00:10:00|115.1|112.1|115.83|112.83|115.97|112.97|115.01|112.01|0
1723162500000|2024-08-09 00:15:00|115.48|113.28|115.47|113.27|115.67|113.47|115.35|113.15|0
1723162800000|2024-08-09 00:20:00|115.43|113.23|115.96|113.76|116.25|114.05|115.28|113.08|0
1723163100000|2024-08-09 00:25:00|116.15|113.95|116.15|113.95|116.28|114.08|115.76|113.56|0
1723163400000|2024-08-09 00:30:00|116.25|114.05|116.44|114.24|116.67|114.47|115.91|113.71|0
1723163700000|2024-08-09 00:35:00|116.49|114.29|116.44|114.24|116.54|114.34|115.95|113.75|0
1723164000000|2024-08-09 00:40:00|116.42|114.22|116.66|114.46|117.52|115.32|116.34|114.14|0
1723164300000|2024-08-09 00:45:00|116.76|114.56|116.05|113.85|116.88|114.68|115.9|113.7|0
1723164600000|2024-08-09 00:50:00|116.02|113.82|115.61|113.41|116.1|113.9|115.41|113.21|0
1723164900000|2024-08-09 00:55:00|115.73|113.53|116.04|113.84|116.14|113.94|115.65|113.45|0
1723165200000|2024-08-09 01:00:00|115.99|113.79|115.46|113.26|116.24|114.04|115.41|113.21|0
1723165500000|2024-08-09 01:05:00|115.38|113.18|115.7|113.5|115.84|113.64|115.31|113.11|0
1723165800000|2024-08-09 01:10:00|115.65|113.45|113.41|111.21|116.78|114.58|113.29|111.09|0
1723166100000|2024-08-09 01:15:00|113.29|111.09|113.94|111.74|113.97|111.77|113.17|110.97|0
1723166400000|2024-08-09 01:20:00|113.97|111.77|113.96|111.76|114.04|111.84|113.5|111.3|0
1723166700000|2024-08-09 01:25:00|113.92|111.72|113.67|111.47|113.96|111.76|113.43|111.23|0
1723167000000|2024-08-09 01:30:00|113.65|111.45|113.31|111.11|113.79|111.59|112.63|110.43|0
1723167300000|2024-08-09 01:35:00|113.26|111.06|112.82|110.62|113.31|111.11|112.51|110.31|0
1723167600000|2024-08-09 01:40:00|112.8|110.6|113.11|110.91|113.16|110.96|112.61|110.41|0
1723167900000|2024-08-09 01:45:00|113.09|110.89|112.87|110.67|113.25|111.05|112.84|110.64|0
1723168200000|2024-08-09 01:50:00|112.84|110.64|112.91|110.71|113.25|111.05|112.79|110.59|0
1723168500000|2024-08-09 01:55:00|112.99|110.79|113.01|110.81|113.08|110.88|112.34|110.14|0
1723168800000|2024-08-09 02:00:00|113.08|110.88|112.84|110.64|113.68|111.48|112.81|110.61|0
1723169100000|2024-08-09 02:05:00|112.86|110.66|112.62|110.42|113|110.8|112.38|110.18|0
1723169400000|2024-08-09 02:10:00|112.55|110.35|112.4|110.2|112.76|110.56|112.18|109.98|0
1723169700000|2024-08-09 02:15:00|112.38|110.18|112.83|110.63|112.85|110.65|112.33|110.13|0
1723170000000|2024-08-09 02:20:00|112.88|110.68|112.78|110.58|112.95|110.75|112.37|110.17|0
1723170300000|2024-08-09 02:25:00|112.83|110.63|112.32|110.12|112.85|110.65|112.16|109.96|0
1723170600000|2024-08-09 02:30:00|112.25|110.05|111.89|109.69|112.37|110.17|111.6|109.4|0
1723170900000|2024-08-09 02:35:00|111.94|109.74|112.22|110.02|112.27|110.07|111.75|109.55|0
1723171200000|2024-08-09 02:40:00|112.17|109.97|111.79|109.59|112.22|110.02|111.79|109.59|0
1723171500000|2024-08-09 02:45:00|111.93|109.73|111.6|109.4|111.98|109.78|111.6|109.4|0
1723171800000|2024-08-09 02:50:00|111.64|109.44|111.21|109.01|111.69|109.49|111.1|108.9|0
1723172100000|2024-08-09 02:55:00|111.26|109.06|111.26|109.06|111.36|109.16|111.12|108.92|0
1723172400000|2024-08-09 03:00:00|111.24|109.04|111.45|109.25|111.47|109.27|111.12|108.92|0
1723172700000|2024-08-09 03:05:00|111.47|109.27|111.47|109.27|111.59|109.39|111.3|109.1|0
1723173000000|2024-08-09 03:10:00|111.49|109.29|111.59|109.39|111.73|109.53|111.35|109.15|0
1723173300000|2024-08-09 03:15:00|111.61|109.41|111.78|109.58|111.82|109.62|111.54|109.34|0
1723173600000|2024-08-09 03:20:00|111.8|109.6|111.85|109.65|111.87|109.67|111.68|109.48|0
1723173900000|2024-08-09 03:25:00|111.82|109.62|112.2|110|112.35|110.15|111.77|109.57|0
1723174200000|2024-08-09 03:30:00|112.01|109.81|111.96|109.76|112.13|109.93|111.72|109.52|0
1723174500000|2024-08-09 03:35:00|111.91|109.71|112.05|109.85|112.44|110.24|111.84|109.64|0
1723174800000|2024-08-09 03:40:00|112.08|109.88|112.48|110.28|112.53|110.33|112.05|109.85|0
1723175100000|2024-08-09 03:45:00|112.43|110.23|112.67|110.47|112.72|110.52|112.34|110.14|0
1723175400000|2024-08-09 03:50:00|112.62|110.42|111.93|109.73|112.72|110.52|111.71|109.51|0
1723175700000|2024-08-09 03:55:00|111.9|109.7|111.76|109.56|112.02|109.82|111.66|109.46|0
1723176000000|2024-08-09 04:00:00|111.71|109.51|111.95|109.75|112|109.8|111.64|109.44|0
1723176300000|2024-08-09 04:05:00|111.97|109.77|111.37|109.17|112.09|109.89|111.09|108.89|0
1723176600000|2024-08-09 04:10:00|111.35|109.15|111.44|109.24|111.56|109.36|111.28|109.08|0
1723176900000|2024-08-09 04:15:00|111.47|109.27|111.61|109.41|111.61|109.41|111.28|109.08|0
1723177200000|2024-08-09 04:20:00|111.66|109.46|111.77|109.57|111.84|109.64|111.61|109.41|0
1723177500000|2024-08-09 04:25:00|111.61|109.41|112.25|110.05|112.25|110.05|111.56|109.36|0
1723177800000|2024-08-09 04:30:00|112.27|110.07|112.46|110.26|112.73|110.53|112.08|109.88|0
1723178100000|2024-08-09 04:35:00|112.44|110.24|112.75|110.55|112.82|110.62|112.37|110.17|0
1723178400000|2024-08-09 04:40:00|112.7|110.5|114.05|111.85|114.42|112.22|112.7|110.5|0
1723178700000|2024-08-09 04:45:00|113.93|111.73|114.15|111.95|114.37|112.17|113.9|111.7|0
1723179000000|2024-08-09 04:50:00|114.12|111.92|114.44|112.24|114.63|112.43|114.05|111.85|0
1723179300000|2024-08-09 04:55:00|114.46|112.26|115.98|113.78|116.87|114.67|114.39|112.19|0
1723179600000|2024-08-09 05:00:00|115.9|113.7|116.59|114.39|116.84|114.64|115.66|113.46|0
1723179900000|2024-08-09 05:05:00|116.54|114.34|115.75|113.55|116.54|114.34|115.29|113.09|0
1723180200000|2024-08-09 05:10:00|115.7|113.5|115.36|113.16|115.7|113.5|114.99|112.79|0
1723180500000|2024-08-09 05:15:00|115.31|113.11|114.82|112.62|115.5|113.3|114.6|112.4|0
1723180800000|2024-08-09 05:20:00|114.86|112.66|114.76|112.56|115.11|112.91|114.52|112.32|0
1723181100000|2024-08-09 05:25:00|114.74|112.54|114.25|112.05|114.86|112.66|114.2|112|0
1723181400000|2024-08-09 05:30:00|114.28|112.08|113.69|111.49|114.52|112.32|113.26|111.06|0
1723181700000|2024-08-09 05:35:00|113.72|111.52|113.96|111.76|114|111.8|113.16|110.96|0
1723182000000|2024-08-09 05:40:00|114.03|111.83|113.52|111.32|114.34|112.14|113.52|111.32|0
1723182300000|2024-08-09 05:45:00|113.49|111.29|112.91|110.71|113.49|111.29|112.82|110.62|0
1723182600000|2024-08-09 05:50:00|113.06|110.86|112.86|110.66|113.44|111.24|112.86|110.66|0
1723182900000|2024-08-09 05:55:00|113.01|110.81|113.42|111.22|113.58|111.38|112.96|110.76|0
1723183200000|2024-08-09 06:00:00|113.29|111.09|114.48|112.28|114.53|112.33|113.22|111.02|0
1723183500000|2024-08-09 06:05:00|114.5|112.3|114.33|112.13|114.5|112.3|113.8|111.6|0
1723183800000|2024-08-09 06:10:00|114.45|112.25|113.55|111.35|114.45|112.25|113.53|111.33|0
1723184100000|2024-08-09 06:15:00|113.53|111.33|115.21|113.01|115.21|113.01|112.98|110.78|0
1723184400000|2024-08-09 06:20:00|115.09|112.89|115.04|112.84|115.19|112.99|114.85|112.65|0
1723184700000|2024-08-09 06:25:00|115.02|112.82|114.79|112.59|115.21|113.01|114.7|112.5|0
1723185000000|2024-08-09 06:30:00|114.75|112.55|114.79|112.59|114.99|112.79|114.65|112.45|0
1723185300000|2024-08-09 06:35:00|114.77|112.57|113.94|111.74|114.99|112.79|113.8|111.6|0
1723185600000|2024-08-09 06:40:00|113.97|111.77|113.87|111.67|114.28|112.08|113.84|111.64|0
1723185900000|2024-08-09 06:45:00|113.92|111.72|113.43|111.23|113.99|111.79|113.29|111.09|0
1723186200000|2024-08-09 06:50:00|113.48|111.28|113.81|111.61|113.86|111.66|113|110.8|0
1723186500000|2024-08-09 06:55:00|113.77|111.57|112.99|110.79|113.96|111.76|112.99|110.79|0
1723186800000|2024-08-09 07:00:00|113.11|110.91|114.1|111.9|114.49|112.29|113.11|110.91|0
1723187100000|2024-08-09 07:05:00|114.05|111.85|113.18|110.98|114.31|112.11|112.93|110.73|0
1723187400000|2024-08-09 07:10:00|113.13|110.93|113.14|110.94|113.69|111.49|112.26|110.06|0
1723187700000|2024-08-09 07:15:00|113.21|111.01|112.73|110.53|113.45|111.25|112.68|110.48|0
1723188000000|2024-08-09 07:20:00|112.63|110.43|113.35|111.15|113.4|111.2|112.59|110.39|0
1723188300000|2024-08-09 07:25:00|113.31|111.11|113.09|110.89|114.08|111.88|112.8|110.6|0
1723188600000|2024-08-09 07:30:00|112.99|110.79|112.58|110.38|113.35|111.15|112.48|110.28|0
1723188900000|2024-08-09 07:35:00|112.53|110.33|113.06|110.86|113.08|110.88|112.15|109.95|0
1723189200000|2024-08-09 07:40:00|113.08|110.88|112.86|110.66|113.4|111.2|112.67|110.47|0
1723189500000|2024-08-09 07:45:00|112.89|110.69|113.01|110.81|113.97|111.77|112.65|110.45|0
1723189800000|2024-08-09 07:50:00|113.08|110.88|112.76|110.56|113.39|111.19|112.21|110.01|0
1723190100000|2024-08-09 07:55:00|112.72|110.52|112.43|110.23|113|110.8|112.26|110.06|0
1723190400000|2024-08-09 08:00:00|112.33|110.13|111.23|109.03|112.33|110.13|111.09|108.89|0
1723190700000|2024-08-09 08:05:00|111.33|109.13|111.9|109.7|111.95|109.75|111.28|109.08|0
1723191000000|2024-08-09 08:10:00|111.75|109.55|111.72|109.52|111.94|109.74|110.87|108.67|0
1723191300000|2024-08-09 08:15:00|111.68|109.48|112.1|109.9|112.13|109.93|111.53|109.33|0
1723191600000|2024-08-09 08:20:00|112.08|109.88|111.81|109.61|112.25|110.05|111.81|109.61|0
1723191900000|2024-08-09 08:25:00|111.77|109.57|111.15|108.95|111.96|109.76|111.1|108.9|0
1723192200000|2024-08-09 08:30:00|111.1|108.9|109.73|107.53|111.41|109.21|109.63|107.43|0
1723192500000|2024-08-09 08:35:00|109.75|107.55|108.33|106.13|110.26|108.06|107.86|105.66|0
1723192800000|2024-08-09 08:40:00|108.26|106.06|107.95|105.75|108.56|106.36|107.86|105.66|0
1723193100000|2024-08-09 08:45:00|107.9|105.7|108.18|105.98|108.51|106.31|107.86|105.66|0
1723193400000|2024-08-09 08:50:00|108.21|106.01|107.85|105.65|108.3|106.1|107.81|105.61|0
1723193700000|2024-08-09 08:55:00|107.88|105.68|108.18|105.98|108.48|106.28|107.67|105.47|0
1723194000000|2024-08-09 09:00:00|108.04|105.84|108.13|105.93|108.41|106.21|107.99|105.79|0
1723194300000|2024-08-09 09:05:00|108.08|105.88|108.24|106.04|108.83|106.63|108.04|105.84|0
1723194600000|2024-08-09 09:10:00|108.27|106.07|108.36|106.16|108.64|106.44|107.99|105.79|0
1723194900000|2024-08-09 09:15:00|108.48|106.28|107.98|105.78|108.5|106.3|107.84|105.64|0
1723195200000|2024-08-09 09:20:00|108.01|105.81|107.98|105.78|108.26|106.06|107.84|105.64|0
1723195500000|2024-08-09 09:25:00|108.05|105.85|108.21|106.01|108.45|106.25|108.03|105.83|0
1723195800000|2024-08-09 09:30:00|108.26|106.06|108.82|106.62|108.91|106.71|108.14|105.94|0
1723196100000|2024-08-09 09:35:00|108.77|106.57|108.49|106.29|108.86|106.66|108.42|106.22|0
1723196400000|2024-08-09 09:40:00|108.53|106.33|108.86|106.66|108.95|106.75|108.53|106.33|0
1723196700000|2024-08-09 09:45:00|108.77|106.57|109.75|107.55|109.87|107.67|108.77|106.57|0
1723197000000|2024-08-09 09:50:00|109.7|107.5|108.9|106.7|109.7|107.5|108.72|106.52|0
1723197300000|2024-08-09 09:55:00|108.76|106.56|108.85|106.65|108.9|106.7|108.53|106.33|0
1723197600000|2024-08-09 10:00:00|108.9|106.7|110.1|107.9|110.17|107.97|108.85|106.65|0
1723197900000|2024-08-09 10:05:00|110.03|107.83|110.76|108.56|110.88|108.68|109.7|107.5|0
1723198200000|2024-08-09 10:10:00|110.81|108.61|110.21|108.01|110.81|108.61|110.16|107.96|0
1723198500000|2024-08-09 10:15:00|110.31|108.11|111.26|109.06|111.26|109.06|110.21|108.01|0
1723198800000|2024-08-09 10:20:00|111.21|109.01|110.35|108.15|111.26|109.06|110.35|108.15|0
1723199100000|2024-08-09 10:25:00|110.42|108.22|109.97|107.77|110.63|108.43|109.95|107.75|0
1723199400000|2024-08-09 10:30:00|109.92|107.72|110.06|107.86|110.35|108.15|109.92|107.72|0
1723199700000|2024-08-09 10:35:00|110.09|107.89|110.89|108.69|110.89|108.69|109.97|107.77|0
1723200000000|2024-08-09 10:40:00|110.82|108.62|110.98|108.78|111.18|108.98|110.68|108.48|0
1723200300000|2024-08-09 10:45:00|110.96|108.76|111|108.8|111.2|109|110.48|108.28|0
1723200600000|2024-08-09 10:50:00|111.03|108.83|110.96|108.76|111.27|109.07|109.86|107.66|0
1723200900000|2024-08-09 10:55:00|111.12|108.92|111.07|108.87|111.55|109.35|111.03|108.83|0
1723201200000|2024-08-09 11:00:00|110.96|108.76|110.39|108.19|111.07|108.87|110.27|108.07|0
1723201500000|2024-08-09 11:05:00|110.36|108.16|110.6|108.4|110.67|108.47|109.98|107.78|0
1723201800000|2024-08-09 11:10:00|110.67|108.47|110.28|108.08|110.67|108.47|109.98|107.78|0
1723202100000|2024-08-09 11:15:00|110.33|108.13|110.12|107.92|110.38|108.18|109.34|107.14|0
1723202400000|2024-08-09 11:20:00|110.09|107.89|110.85|108.65|110.87|108.67|109.78|107.58|0
1723202700000|2024-08-09 11:25:00|110.89|108.69|112.21|109.57|112.52|110.32|110.73|108.53|0
1723203000000|2024-08-09 11:30:00|112.26|109.62|112.92|110.28|114.54|111.9|111.97|109.33|0
1723203300000|2024-08-09 11:35:00|112.84|110.2|113.52|110.88|113.78|111.14|112.6|109.96|0
1723203600000|2024-08-09 11:40:00|113.4|110.76|113.78|111.14|113.98|111.34|113.25|110.61|0
1723203900000|2024-08-09 11:45:00|113.71|111.07|113.25|110.61|113.71|111.07|112.81|110.17|0
1723204200000|2024-08-09 11:50:00|113.29|110.65|112.71|110.07|113.49|110.85|112.45|109.81|0
1723204500000|2024-08-09 11:55:00|112.74|110.1|112.62|109.98|112.76|110.12|112.38|109.74|0
1723204800000|2024-08-09 12:00:00|112.57|109.93|113.94|111.3|113.94|111.3|112.52|109.88|0
1723205100000|2024-08-09 12:05:00|114.01|111.37|115.58|112.94|115.73|113.09|113.72|111.08|0
1723205400000|2024-08-09 12:10:00|115.68|113.04|115.51|112.87|115.87|113.23|115.29|112.65|0
1723205700000|2024-08-09 12:15:00|115.53|112.89|115.73|113.09|115.82|113.18|114.9|112.26|0
1723206000000|2024-08-09 12:20:00|115.75|113.11|116.31|113.67|116.46|113.82|115.75|113.11|0
1723206300000|2024-08-09 12:25:00|116.24|113.6|116.31|113.67|116.41|113.77|115.72|113.08|0
1723206600000|2024-08-09 12:30:00|116.26|113.62|117.79|115.15|118.04|115.4|116.26|113.62|0
1723206900000|2024-08-09 12:35:00|117.77|115.13|117.58|114.94|119.02|116.38|117.29|114.65|0
1723207200000|2024-08-09 12:40:00|117.63|114.99|117|114.36|117.99|115.35|116.69|114.05|0
1723207500000|2024-08-09 12:45:00|117.2|114.56|116.85|114.21|117.4|114.76|116.46|113.82|0
1723207800000|2024-08-09 12:50:00|117.05|114.41|117.59|114.95|118.04|115.4|116.75|114.11|0
1723208100000|2024-08-09 12:55:00|117.49|114.85|116.52|113.88|117.51|114.87|116.28|113.64|0
1723208400000|2024-08-09 13:00:00|116.47|113.83|116.23|113.59|117.27|114.63|116.13|113.49|0
1723208700000|2024-08-09 13:05:00|116.32|113.68|115.44|112.8|116.32|113.68|115.44|112.8|0
1723209000000|2024-08-09 13:10:00|115.49|112.85|115.24|112.6|115.78|113.14|115.09|112.45|0
1723209300000|2024-08-09 13:15:00|115.19|112.55|115.43|112.79|115.58|112.94|114.7|112.06|0
1723209600000|2024-08-09 13:20:00|115.48|112.84|116.07|113.43|116.22|113.58|115.09|112.45|0
1723209900000|2024-08-09 13:25:00|115.87|113.23|115.04|112.4|116.17|113.53|115.04|112.4|0
1723210200000|2024-08-09 13:30:00|115.11|112.47|114.69|112.05|115.6|112.96|113.92|111.28|0
1723210500000|2024-08-09 13:35:00|114.6|111.96|113.19|110.55|115.7|113.06|112.56|109.92|0
1723210800000|2024-08-09 13:40:00|113.14|110.5|116.21|113.57|116.21|113.57|113.14|110.5|0
1723211100000|2024-08-09 13:45:00|116.16|113.52|117.84|115.2|117.99|115.35|115.18|112.54|0
1723211400000|2024-08-09 13:50:00|117.89|115.25|115.54|112.9|117.89|115.25|115.54|112.9|0
1723211700000|2024-08-09 13:55:00|115.35|112.71|116.33|113.69|116.97|114.33|115.03|112.39|0
1723212000000|2024-08-09 14:00:00|116.28|113.64|113.7|111.06|117.1|114.46|113.7|111.06|0
1723212300000|2024-08-09 14:05:00|113.85|111.21|114.14|111.5|114.67|112.03|113.41|110.77|0
1723212600000|2024-08-09 14:10:00|113.94|111.3|109.91|107.27|114.14|111.5|109.27|106.63|0
1723212900000|2024-08-09 14:15:00|109.98|107.34|111.5|108.86|111.74|109.1|109.65|107.01|0
1723213200000|2024-08-09 14:20:00|111.55|108.91|110.8|108.16|111.55|108.91|109.92|107.28|0
1723213500000|2024-08-09 14:25:00|110.66|108.02|110.55|107.91|111.14|108.5|110.02|107.38|0
1723213800000|2024-08-09 14:30:00|110.74|108.1|112.16|109.52|112.52|109.88|110.36|107.72|0
1723214100000|2024-08-09 14:35:00|111.99|109.35|111.67|109.03|112.96|110.32|111.17|108.53|0
1723214400000|2024-08-09 14:40:00|111.72|109.08|111.64|109|111.89|109.25|110.23|107.59|0
1723214700000|2024-08-09 14:45:00|111.5|108.86|109.81|107.17|111.5|108.86|109.4|106.76|0
1723215000000|2024-08-09 14:50:00|109.83|107.19|108.79|106.15|110.02|107.38|108.22|105.58|0
1723215300000|2024-08-09 14:55:00|108.93|106.29|107.34|104.7|109.98|107.34|107.34|104.7|0
1723215600000|2024-08-09 15:00:00|107.25|104.61|106.03|103.39|107.25|104.61|106.03|103.39|0
1723215900000|2024-08-09 15:05:00|106.13|103.49|106.7|104.06|106.88|104.24|105.59|102.95|0
1723216200000|2024-08-09 15:10:00|106.6|103.96|107.14|104.5|107.63|104.99|106.56|103.92|0
1723216500000|2024-08-09 15:15:00|106.97|104.33|107.02|104.38|107.35|104.71|106.6|103.96|0
1723216800000|2024-08-09 15:20:00|106.95|104.31|107.39|104.75|107.98|105.34|106.95|104.31|0
1723217100000|2024-08-09 15:25:00|107.48|104.84|108.8|106.16|108.85|106.21|106.74|104.1|0
1723217400000|2024-08-09 15:30:00|108.82|106.18|107.67|105.03|109.13|106.49|107.67|105.03|0
1723217700000|2024-08-09 15:35:00|107.71|105.07|108.58|105.94|109.13|106.49|107.57|104.93|0
1723218000000|2024-08-09 15:40:00|108.61|105.97|108.44|105.8|109.17|106.53|107.9|105.26|0
1723218300000|2024-08-09 15:45:00|108.37|105.73|107.61|104.97|108.51|105.87|107.29|104.65|0
1723218600000|2024-08-09 15:50:00|107.57|104.93|107.47|104.83|108.18|105.54|107.01|104.37|0
1723218900000|2024-08-09 15:55:00|107.52|104.88|109.93|107.29|110.26|107.62|107.52|104.88|0
1723219200000|2024-08-09 16:00:00|109.78|107.14|109.93|107.29|110.16|107.52|109.31|106.67|0
1723219500000|2024-08-09 16:05:00|110.02|107.38|110.21|107.57|110.45|107.81|109.45|106.81|0
1723219800000|2024-08-09 16:10:00|110.12|107.48|110.26|107.62|110.64|108|110.11|107.47|0
1723220100000|2024-08-09 16:15:00|110.3|107.66|110.25|107.61|110.69|108.05|110.02|107.38|0
1723220400000|2024-08-09 16:20:00|110.35|107.71|110.88|108.24|110.88|108.24|109.82|107.18|0
1723220700000|2024-08-09 16:25:00|110.83|108.19|109.92|107.28|110.83|108.19|109.58|106.94|0
1723221000000|2024-08-09 16:30:00|110.11|107.47|109.29|106.65|110.11|107.47|108.85|106.21|0
1723221300000|2024-08-09 16:35:00|109.39|106.75|108.54|105.9|109.44|106.8|108.35|105.71|0
1723221600000|2024-08-09 16:40:00|108.58|105.94|108.58|105.94|109.1|106.46|108.39|105.75|0
1723221900000|2024-08-09 16:45:00|108.53|105.89|108.2|105.56|109.43|106.79|108.11|105.47|0
1723222200000|2024-08-09 16:50:00|108.25|105.61|108.77|106.13|108.91|106.27|107.87|105.23|0
1723222500000|2024-08-09 16:55:00|108.81|106.17|107.77|105.13|108.91|106.27|107.77|105.13|0
1723222800000|2024-08-09 17:00:00|107.82|105.18|107.26|104.62|108.01|105.37|107.16|104.52|0
1723223100000|2024-08-09 17:05:00|107.28|104.64|106.93|104.29|107.72|105.08|106.88|104.24|0
1723223400000|2024-08-09 17:10:00|106.84|104.2|105.35|102.71|106.88|104.24|105.26|102.62|0
1723223700000|2024-08-09 17:15:00|105.31|102.67|104.39|101.75|105.35|102.71|104.25|101.61|0
1723224000000|2024-08-09 17:20:00|104.41|101.77|104.75|102.11|104.84|102.2|104.2|101.56|0
1723224300000|2024-08-09 17:25:00|104.71|102.07|102.75|100.11|104.71|102.07|102.75|100.11|0
1723224600000|2024-08-09 17:30:00|102.71|100.07|102.66|100.02|103.47|100.83|102.08|99.44|0
1723224900000|2024-08-09 17:35:00|102.7|100.06|102.88|100.24|103.15|100.51|102.39|99.75|0
1723225200000|2024-08-09 17:40:00|102.79|100.15|103.97|101.33|104.38|101.74|102.75|100.11|0
1723225500000|2024-08-09 17:45:00|103.88|101.24|104.24|101.6|104.38|101.74|103.56|100.92|0
1723225800000|2024-08-09 17:50:00|104.06|101.42|103.86|101.22|104.79|102.15|102.49|99.85|0
1723226100000|2024-08-09 17:55:00|103.77|101.13|103.81|101.17|104.2|101.56|103.49|100.85|0
1723226400000|2024-08-09 18:00:00|103.72|101.08|104.08|101.44|104.54|101.9|103.22|100.58|0
1723226700000|2024-08-09 18:05:00|104.22|101.58|103.4|100.76|104.31|101.67|103.4|100.76|0
1723227000000|2024-08-09 18:10:00|103.44|100.8|104.68|102.04|105.46|102.82|103.44|100.8|0
1723227300000|2024-08-09 18:15:00|104.72|102.08|104.58|101.94|105.32|102.68|104.54|101.9|0
1723227600000|2024-08-09 18:20:00|104.54|101.9|105.23|102.59|105.32|102.68|104.44|101.8|0
1723227900000|2024-08-09 18:25:00|105.18|102.54|104.93|102.29|105.51|102.87|104.58|101.94|0
1723228200000|2024-08-09 18:30:00|105.09|102.45|105.46|102.82|105.73|103.09|104.56|101.92|0
1723228500000|2024-08-09 18:35:00|105.41|102.77|104.58|101.94|105.97|103.33|104.39|101.75|0
1723228800000|2024-08-09 18:40:00|104.62|101.98|104.25|101.61|104.71|102.07|104.11|101.47|0
1723229100000|2024-08-09 18:45:00|104.21|101.57|104.16|101.52|104.39|101.75|103.56|100.92|0
1723229400000|2024-08-09 18:50:00|104.11|101.47|105.03|102.39|105.49|102.85|104.02|101.38|0
1723229700000|2024-08-09 18:55:00|104.85|102.21|104.2|101.56|105.68|103.04|104.06|101.42|0
1723230000000|2024-08-09 19:00:00|104.22|101.58|104.84|102.2|105.17|102.53|103.88|101.24|0
1723230300000|2024-08-09 19:05:00|104.8|102.16|103.97|101.33|104.93|102.29|103.69|101.05|0
1723230600000|2024-08-09 19:10:00|103.92|101.28|102.48|99.84|105.09|102.45|102.27|99.63|0
1723230900000|2024-08-09 19:15:00|102.36|99.72|101.68|99.04|102.5|99.86|101.57|98.93|0
1723231200000|2024-08-09 19:20:00|101.64|99|102.86|100.22|103.41|100.77|101.64|99|0
1723231500000|2024-08-09 19:25:00|102.81|100.17|102.34|99.7|102.95|100.31|101.88|99.24|0
1723231800000|2024-08-09 19:30:00|102.36|99.72|101.95|99.31|102.36|99.72|101.36|98.72|0
1723232100000|2024-08-09 19:35:00|101.9|99.26|102.35|99.71|102.4|99.76|101.13|98.49|0
1723232400000|2024-08-09 19:40:00|102.22|99.58|102.4|99.76|102.67|100.03|101.58|98.94|0
1723232700000|2024-08-09 19:45:00|102.49|99.85|99.6|96.96|102.49|99.85|99.47|96.83|0
1723233000000|2024-08-09 19:50:00|99.56|96.92|100.95|98.31|101.22|98.58|99.24|96.6|0
1723233300000|2024-08-09 19:55:00|101.04|98.4|99.69|97.05|101.22|98.58|98.84|96.2|0
1723233600000|2024-08-09 20:00:00|99.64|97|99.64|97|100.23|97.59|99.51|96.87|0
1723233900000|2024-08-09 20:05:00|99.6|96.96|99.86|97.22|100.18|97.54|99.59|96.95|0
1723234200000|2024-08-09 20:10:00|99.82|97.18|99.95|97.31|100.09|97.45|99.68|97.04|0
1723422300000|2024-08-12 00:25:00|99.21|96.57|99.39|96.75|99.43|96.79|99.21|96.57|0
1723422600000|2024-08-12 00:30:00|99.43|96.79|99.43|96.79|99.66|97.02|99.25|96.61|0
1723422900000|2024-08-12 00:35:00|99.45|96.81|99.09|96.45|99.45|96.81|98.96|96.32|0
1723423200000|2024-08-12 00:40:00|99.07|96.43|99.11|96.47|99.34|96.7|98.98|96.34|0
1723423500000|2024-08-12 00:45:00|99.09|96.45|99.11|96.47|99.2|96.56|98.87|96.23|0
1723423800000|2024-08-12 00:50:00|99.13|96.49|98.79|96.15|99.13|96.49|98.75|96.11|0
1723424100000|2024-08-12 00:55:00|98.75|96.11|99.38|96.74|99.38|96.74|98.75|96.11|0
1723424400000|2024-08-12 01:00:00|99.44|96.8|99.55|96.91|99.62|96.98|99.37|96.73|0
1723424700000|2024-08-12 01:05:00|99.6|96.96|99.73|97.09|100.14|97.5|99.33|96.69|0
1723425000000|2024-08-12 01:10:00|99.76|97.12|99.19|96.55|99.76|97.12|99.15|96.51|0
1723425300000|2024-08-12 01:15:00|99.15|96.51|98.65|96.01|99.21|96.57|98.65|96.01|0
1723425600000|2024-08-12 01:20:00|98.67|96.03|98.85|96.21|98.92|96.28|98.61|95.97|0
1723425900000|2024-08-12 01:25:00|98.83|96.19|98.83|96.19|98.94|96.3|98.69|96.05|0
1723426200000|2024-08-12 01:30:00|98.78|96.14|99.27|96.63|99.27|96.63|98.38|95.74|0
1723426500000|2024-08-12 01:35:00|99.23|96.59|99.45|96.81|99.59|96.95|98.87|96.23|0
1723426800000|2024-08-12 01:40:00|99.34|96.7|99.47|96.83|99.49|96.85|99.11|96.47|0
1723427100000|2024-08-12 01:45:00|99.45|96.81|99.47|96.83|99.56|96.92|99.27|96.63|0
1723427400000|2024-08-12 01:50:00|99.45|96.81|99.04|96.4|99.47|96.83|99|96.36|0
1723427700000|2024-08-12 01:55:00|99.06|96.42|99.13|96.49|99.35|96.71|99|96.36|0
1723428000000|2024-08-12 02:00:00|99.08|96.44|98.59|95.95|99.17|96.53|98.54|95.9|0
1723428300000|2024-08-12 02:05:00|98.54|95.9|98.86|96.22|98.86|96.22|98.41|95.77|0
1723428600000|2024-08-12 02:10:00|98.88|96.24|98.61|95.97|98.9|96.26|98.59|95.95|0
1723428900000|2024-08-12 02:15:00|98.56|95.92|98.27|95.63|98.72|96.08|98.27|95.63|0
1723429200000|2024-08-12 02:20:00|98.32|95.68|98.54|95.9|98.58|95.94|98.27|95.63|0
1723429500000|2024-08-12 02:25:00|98.49|95.85|97.96|95.32|98.54|95.9|97.91|95.27|0
1723429800000|2024-08-12 02:30:00|97.98|95.34|97.96|95.32|98.09|95.45|97.78|95.14|0
1723430100000|2024-08-12 02:35:00|97.93|95.29|97.91|95.27|97.93|95.29|97.73|95.09|0
1723430400000|2024-08-12 02:40:00|97.89|95.25|97.91|95.27|98|95.36|97.8|95.16|0
1723430700000|2024-08-12 02:45:00|97.89|95.25|97.97|95.33|98.04|95.4|97.89|95.25|0
1723431000000|2024-08-12 02:50:00|97.95|95.31|97.42|94.78|97.99|95.35|97.11|94.47|0
1723431300000|2024-08-12 02:55:00|97.4|94.76|97.61|94.97|97.61|94.97|97.33|94.69|0
1723431600000|2024-08-12 03:00:00|97.59|94.95|97.63|94.99|97.72|95.08|97.53|94.89|0
1723431900000|2024-08-12 03:05:00|97.61|94.97|97.63|94.99|97.88|95.24|97.57|94.93|0
1723432200000|2024-08-12 03:10:00|97.68|95.04|97.5|94.86|97.7|95.06|97.32|94.68|0
1723432500000|2024-08-12 03:15:00|97.52|94.88|97.76|95.12|97.76|95.12|97.52|94.88|0
1723432800000|2024-08-12 03:20:00|97.78|95.14|97.71|95.07|97.87|95.23|97.71|95.07|0
1723433100000|2024-08-12 03:25:00|97.74|95.1|97.98|95.34|97.98|95.34|97.56|94.92|0
1723433400000|2024-08-12 03:30:00|98|95.36|98.09|95.45|98.29|95.65|97.73|95.09|0
1723433700000|2024-08-12 03:35:00|98.07|95.43|98.35|95.71|98.94|96.3|98|95.36|0
1723434000000|2024-08-12 03:40:00|98.38|95.74|98.33|95.69|98.8|96.16|98.31|95.67|0
1723434300000|2024-08-12 03:45:00|98.31|95.67|98.28|95.64|98.4|95.76|98.2|95.56|0
1723434600000|2024-08-12 03:50:00|98.31|95.67|98.17|95.53|98.35|95.71|98.17|95.53|0
1723434900000|2024-08-12 03:55:00|98.19|95.55|98.19|95.55|98.5|95.86|98.17|95.53|0
1723435200000|2024-08-12 04:00:00|98.21|95.57|98.25|95.61|98.39|95.75|98.17|95.53|0
1723435500000|2024-08-12 04:05:00|98.23|95.59|98.39|95.75|98.48|95.84|98.05|95.41|0
1723435800000|2024-08-12 04:10:00|98.43|95.79|98.32|95.68|98.5|95.86|98.12|95.48|0
1723436100000|2024-08-12 04:15:00|98.3|95.66|98.29|95.65|98.34|95.7|98.23|95.59|0
1723436400000|2024-08-12 04:20:00|98.32|95.68|98.2|95.56|98.34|95.7|98.2|95.56|0
1723436700000|2024-08-12 04:25:00|98.23|95.59|98|95.36|98.23|95.59|97.98|95.34|0
1723437000000|2024-08-12 04:30:00|98.02|95.38|97.82|95.18|98.02|95.38|97.82|95.18|0
1723437300000|2024-08-12 04:35:00|97.84|95.2|97.84|95.2|97.93|95.29|97.73|95.09|0
1723437600000|2024-08-12 04:40:00|97.82|95.18|97.57|94.93|97.82|95.18|97.57|94.93|0
1723437900000|2024-08-12 04:45:00|97.6|94.96|97.44|94.8|97.62|94.98|97.39|94.75|0
1723438200000|2024-08-12 04:50:00|97.46|94.82|97.53|94.89|97.59|94.95|97.44|94.8|0
1723438500000|2024-08-12 04:55:00|97.5|94.86|97.55|94.91|97.68|95.04|97.48|94.84|0
1723438800000|2024-08-12 05:00:00|97.52|94.88|97.39|94.75|97.61|94.97|97.39|94.75|0
1723439100000|2024-08-12 05:05:00|97.41|94.77|97.39|94.75|97.41|94.77|97.21|94.57|0
1723439400000|2024-08-12 05:10:00|97.37|94.73|97.54|94.9|97.56|94.92|97.25|94.61|0
1723439700000|2024-08-12 05:15:00|97.52|94.88|97.41|94.77|97.58|94.94|97.34|94.7|0
1723440000000|2024-08-12 05:20:00|97.43|94.79|97.43|94.79|97.52|94.88|97.29|94.65|0
1723440300000|2024-08-12 05:25:00|97.47|94.83|97.6|94.96|97.6|94.96|97.27|94.63|0
1723440600000|2024-08-12 05:30:00|97.53|94.89|97.73|95.09|97.82|95.18|97.33|94.69|0
1723440900000|2024-08-12 05:35:00|97.69|95.05|97.38|94.74|97.71|95.07|97.29|94.65|0
1723441200000|2024-08-12 05:40:00|97.42|94.78|97.55|94.91|97.6|94.96|97.38|94.74|0
1723441500000|2024-08-12 05:45:00|97.57|94.93|97.55|94.91|97.8|95.16|97.5|94.86|0
1723441800000|2024-08-12 05:50:00|97.53|94.89|97.15|94.51|97.55|94.91|97.15|94.51|0
1723442100000|2024-08-12 05:55:00|97.19|94.55|97.28|94.64|97.52|94.88|97.19|94.55|0
1723442400000|2024-08-12 06:00:00|97.32|94.68|97.63|94.99|97.65|95.01|97.15|94.51|0
1723442700000|2024-08-12 06:05:00|97.59|94.95|98.21|95.57|98.36|95.72|97.5|94.86|0
1723443000000|2024-08-12 06:10:00|98.25|95.61|98.03|95.39|98.38|95.74|97.94|95.3|0
1723443300000|2024-08-12 06:15:00|98.05|95.41|98.2|95.56|98.36|95.72|98.03|95.39|0
1723443600000|2024-08-12 06:20:00|98.18|95.54|98.09|95.45|98.29|95.65|98|95.36|0
1723443900000|2024-08-12 06:25:00|98.11|95.47|97.96|95.32|98.27|95.63|97.93|95.29|0
1723444200000|2024-08-12 06:30:00|97.98|95.34|98.02|95.38|98.2|95.56|97.71|95.07|0
1723444500000|2024-08-12 06:35:00|98.04|95.4|96.56|93.92|98.46|95.82|96.53|93.89|0
1723444800000|2024-08-12 06:40:00|96.51|93.87|96.42|93.78|96.53|93.89|96.25|93.61|0
1723445100000|2024-08-12 06:45:00|96.44|93.8|96.31|93.67|96.44|93.8|96.07|93.43|0
1723445400000|2024-08-12 06:50:00|96.24|93.6|96.04|93.4|96.44|93.8|96.04|93.4|0
1723445700000|2024-08-12 06:55:00|96.09|93.45|96.13|93.49|96.17|93.53|95.91|93.27|0
1723446000000|2024-08-12 07:00:00|96.17|93.53|95.86|93.22|96.5|93.86|95.82|93.18|0
1723446300000|2024-08-12 07:05:00|95.89|93.25|95.42|92.78|95.91|93.27|95.25|92.61|0
1723446600000|2024-08-12 07:10:00|95.36|92.72|95.68|93.04|95.86|93.22|94.94|92.3|0
1723446900000|2024-08-12 07:15:00|95.71|93.07|96.45|93.81|96.74|94.1|95.68|93.04|0
1723447200000|2024-08-12 07:20:00|96.5|93.86|95.92|93.72|96.5|93.86|95.68|93.26|0
1723447500000|2024-08-12 07:25:00|95.94|93.74|95.19|92.99|95.94|93.74|94.95|92.75|0
1723447800000|2024-08-12 07:30:00|95.28|93.08|95.13|92.93|95.3|93.1|95.02|92.82|0
1723448100000|2024-08-12 07:35:00|95.15|92.95|94.78|92.58|95.46|93.26|94.75|92.55|0
1723448400000|2024-08-12 07:40:00|94.75|92.55|94.4|92.2|94.75|92.55|94.04|91.84|0
1723448700000|2024-08-12 07:45:00|94.38|92.18|94.18|91.98|94.43|92.23|94.14|91.94|0
1723449000000|2024-08-12 07:50:00|94.16|91.96|93.97|91.77|94.18|91.98|93.79|91.59|0
1723449300000|2024-08-12 07:55:00|93.9|91.7|93.79|91.59|94.27|92.07|93.75|91.55|0
1723449600000|2024-08-12 08:00:00|93.83|91.63|93.73|91.53|94.07|91.87|93.45|91.25|0
1723449900000|2024-08-12 08:05:00|93.75|91.55|93.57|91.37|93.79|91.59|93.49|91.29|0
1723450200000|2024-08-12 08:10:00|93.7|91.5|94.02|91.82|94.26|92.06|93.59|91.39|0
1723450500000|2024-08-12 08:15:00|94|91.8|93.94|91.74|94.22|92.02|93.94|91.74|0
1723450800000|2024-08-12 08:20:00|93.91|91.71|93.87|91.67|94.13|91.93|93.87|91.67|0
1723451100000|2024-08-12 08:25:00|93.83|91.63|94.44|92.24|95.5|93.3|93.7|91.5|0
1723451400000|2024-08-12 08:30:00|94.49|92.29|94.51|92.31|94.57|92.37|94.29|92.09|0
1723451700000|2024-08-12 08:35:00|94.49|92.29|95.01|92.81|95.01|92.81|94.49|92.29|0
1723452000000|2024-08-12 08:40:00|94.99|92.79|95.05|92.85|95.18|92.98|94.81|92.61|0
1723452300000|2024-08-12 08:45:00|95.07|92.87|95.33|93.13|95.44|93.24|94.83|92.63|0
1723452600000|2024-08-12 08:50:00|95.31|93.11|95.44|93.24|95.57|93.37|95.22|93.02|0
1723452900000|2024-08-12 08:55:00|95.53|93.33|95.83|93.63|95.96|93.76|95.48|93.28|0
1723453200000|2024-08-12 09:00:00|95.92|93.72|95.79|93.59|96.01|93.81|95.46|93.26|0
1723453500000|2024-08-12 09:05:00|95.85|93.65|95.65|93.45|95.85|93.65|95.52|93.32|0
1723453800000|2024-08-12 09:10:00|95.67|93.47|95.21|93.01|95.83|93.63|95.17|92.97|0
1723454100000|2024-08-12 09:15:00|95.23|93.03|95.17|92.97|95.47|93.27|94.95|92.75|0
1723454400000|2024-08-12 09:20:00|95.15|92.95|94.9|92.7|95.15|92.95|94.82|92.62|0
1723454700000|2024-08-12 09:25:00|94.86|92.66|95.29|93.09|95.32|93.12|94.81|92.61|0
1723455000000|2024-08-12 09:30:00|95.27|93.07|95.2|93|95.29|93.09|95.12|92.92|0
1723455300000|2024-08-12 09:35:00|95.23|93.03|94.77|92.57|95.31|93.11|94.72|92.52|0
1723455600000|2024-08-12 09:40:00|94.79|92.59|95.07|92.87|95.14|92.94|94.68|92.48|0
1723455900000|2024-08-12 09:45:00|95.09|92.89|95.35|93.15|95.55|93.35|95.03|92.83|0
1723456200000|2024-08-12 09:50:00|95.37|93.17|95.15|92.95|95.59|93.39|95.15|92.95|0
1723456500000|2024-08-12 09:55:00|95.11|92.91|95.28|93.08|95.44|93.24|94.76|92.56|0
1723456800000|2024-08-12 10:00:00|95.24|93.04|95.59|93.39|95.68|93.48|95.06|92.86|0
1723457100000|2024-08-12 10:05:00|95.52|93.32|95.5|93.3|95.72|93.52|95.45|93.25|0
1723457400000|2024-08-12 10:10:00|95.54|93.34|94.97|92.77|95.67|93.47|94.88|92.68|0
1723457700000|2024-08-12 10:15:00|95.01|92.81|94.86|92.66|95.19|92.99|94.75|92.55|0
1723458000000|2024-08-12 10:20:00|94.88|92.68|94.55|92.35|94.88|92.68|94.27|92.07|0
1723458300000|2024-08-12 10:25:00|94.49|92.29|94.36|92.16|94.58|92.38|94.25|92.05|0
1723458600000|2024-08-12 10:30:00|94.34|92.14|94.31|92.11|94.49|92.29|94.14|91.94|0
1723458900000|2024-08-12 10:35:00|94.33|92.13|94.4|92.2|94.57|92.37|94.18|91.98|0
1723459200000|2024-08-12 10:40:00|94.48|92.28|94.26|92.06|94.53|92.33|94.09|91.89|0
1723459500000|2024-08-12 10:45:00|94.22|92.02|93.61|91.41|94.57|92.37|93.61|91.41|0
1723459800000|2024-08-12 10:50:00|93.63|91.43|93.57|91.37|93.72|91.52|93.5|91.3|0
1723460100000|2024-08-12 10:55:00|93.54|91.34|93.5|91.3|93.76|91.56|93.43|91.23|0
1723460400000|2024-08-12 11:00:00|93.63|91.43|93.76|91.56|93.8|91.6|93.28|91.08|0
1723460700000|2024-08-12 11:05:00|93.73|91.53|93.28|91.08|93.73|91.53|93.28|91.08|0
1723461000000|2024-08-12 11:10:00|93.3|91.1|93.13|90.93|93.36|91.16|92.93|90.73|0
1723461300000|2024-08-12 11:15:00|93.08|90.88|92.72|90.52|93.19|90.99|92.54|90.34|0
1723461600000|2024-08-12 11:20:00|92.67|90.47|92.63|90.43|92.72|90.52|92.29|90.09|0
1723461900000|2024-08-12 11:25:00|92.61|90.41|92.71|90.51|92.71|90.51|92.33|90.13|0
1723462200000|2024-08-12 11:30:00|92.73|90.53|93.23|91.03|93.36|91.16|92.73|90.53|0
1723462500000|2024-08-12 11:35:00|93.18|90.98|93.2|91|93.48|91.28|93.12|90.92|0
1723462800000|2024-08-12 11:40:00|93.18|90.98|93.74|91.54|93.74|91.54|93.09|90.89|0
1723463100000|2024-08-12 11:45:00|93.72|91.52|93.18|90.98|93.83|91.63|93.18|90.98|0
1723463400000|2024-08-12 11:50:00|93.16|90.96|92.92|90.72|93.29|91.09|92.79|90.59|0
1723463700000|2024-08-12 11:55:00|93|90.8|92.72|90.52|93|90.8|92.57|90.37|0
1723464000000|2024-08-12 12:00:00|92.68|90.48|92.91|90.71|93.11|90.91|92.64|90.44|0
1723464300000|2024-08-12 12:05:00|92.96|90.76|92.74|90.54|93|90.8|92.61|90.41|0
1723464600000|2024-08-12 12:10:00|92.72|90.52|93|90.8|93.15|90.95|92.59|90.39|0
1723464900000|2024-08-12 12:15:00|93.04|90.84|92.95|90.75|93.13|90.93|92.87|90.67|0
1723465200000|2024-08-12 12:20:00|92.97|90.77|92.35|90.15|92.99|90.79|92.35|90.15|0
1723465500000|2024-08-12 12:25:00|92.31|90.11|92.05|89.85|92.46|90.26|92.05|89.85|0
1723465800000|2024-08-12 12:30:00|91.96|89.76|92.69|90.49|92.71|90.51|91.92|89.72|0
1723466100000|2024-08-12 12:35:00|92.73|90.53|92.94|90.74|92.99|90.79|92.64|90.44|0
1723466400000|2024-08-12 12:40:00|92.99|90.79|93.07|90.87|93.11|90.91|92.73|90.53|0
1723466700000|2024-08-12 12:45:00|93.05|90.85|93.11|90.91|93.29|91.09|92.86|90.66|0
1723467000000|2024-08-12 12:50:00|93.07|90.87|93.13|90.93|93.46|91.26|92.94|90.74|0
1723467300000|2024-08-12 12:55:00|93.11|90.91|93.15|90.95|93.24|91.04|93.02|90.82|0
1723467600000|2024-08-12 13:00:00|93.11|90.91|92.89|90.69|93.32|91.12|92.81|90.61|0
1723467900000|2024-08-12 13:05:00|92.85|90.65|93.49|91.29|93.49|91.29|92.81|90.61|0
1723468200000|2024-08-12 13:10:00|93.45|91.25|93.38|91.18|93.58|91.38|93.19|90.99|0
1723468500000|2024-08-12 13:15:00|93.41|91.21|93.23|91.03|93.49|91.29|93.14|90.94|0
1723468800000|2024-08-12 13:20:00|93.21|91.01|92.88|90.68|93.45|91.25|92.84|90.64|0
1723469100000|2024-08-12 13:25:00|92.84|90.64|93.27|91.07|93.7|91.5|92.8|90.6|0
1723469400000|2024-08-12 13:30:00|93.31|91.11|93.27|91.07|93.7|91.5|92.93|90.73|0
1723469700000|2024-08-12 13:35:00|93.23|91.03|95.18|92.98|95.36|93.16|92.97|90.77|0
1723470000000|2024-08-12 13:40:00|95.09|92.89|97.08|94.88|97.35|95.15|94.79|92.59|0
1723470300000|2024-08-12 13:45:00|97.15|94.95|98.34|96.14|98.63|96.43|96.86|94.66|0
1723470600000|2024-08-12 13:50:00|98.16|95.96|97.51|95.31|98.2|96|95.24|93.04|0
1723470900000|2024-08-12 13:55:00|97.53|95.33|98.07|95.87|98.88|96.68|96.99|94.79|0
1723471200000|2024-08-12 14:00:00|98.2|96|97.08|94.88|98.43|96.23|96.81|94.61|0
1723471500000|2024-08-12 14:05:00|97.21|95.01|93.93|91.73|97.21|95.01|93.91|91.71|0
1723471800000|2024-08-12 14:10:00|93.89|91.69|93.15|90.95|94.19|91.99|93.06|90.86|0
1723472100000|2024-08-12 14:15:00|93.19|90.99|90.6|88.4|93.83|91.63|90.43|88.23|0
1723472400000|2024-08-12 14:20:00|90.51|88.31|89.96|87.76|90.72|88.52|89.45|87.25|0
1723472700000|2024-08-12 14:25:00|89.87|87.67|89.19|86.99|90.59|88.39|88.35|86.15|0
1723473000000|2024-08-12 14:30:00|88.98|86.78|88.22|86.02|89.19|86.99|88.16|85.96|0
1723473300000|2024-08-12 14:35:00|88.18|85.98|87.85|85.65|88.43|86.23|87.6|85.4|0
1723473600000|2024-08-12 14:40:00|87.8|85.6|88.65|86.45|88.65|86.45|87.22|85.02|0
1723473900000|2024-08-12 14:45:00|88.58|86.38|86.87|84.67|88.92|86.72|86.87|84.67|0
1723474200000|2024-08-12 14:50:00|87.03|84.83|87.28|85.08|87.62|85.42|86.87|84.67|0
1723474500000|2024-08-12 14:55:00|87.22|85.02|86.29|84.09|87.53|85.33|86.21|84.01|0
1723474800000|2024-08-12 15:00:00|86.27|84.07|85.63|83.43|86.5|84.3|85.51|83.31|0
1723475100000|2024-08-12 15:05:00|85.67|83.47|86.33|84.13|86.45|84.25|85.63|83.43|0
1723475400000|2024-08-12 15:10:00|86.31|84.11|86.24|84.04|86.31|84.11|85.61|83.41|0
1723475700000|2024-08-12 15:15:00|86.29|84.09|85.96|83.76|86.78|84.58|85.67|83.47|0
1723476000000|2024-08-12 15:20:00|85.92|83.72|91.03|88.83|91.03|88.83|85.79|83.59|0
1723476300000|2024-08-12 15:25:00|91.01|88.81|89.59|87.39|91.38|89.18|86.98|84.78|0
1723476600000|2024-08-12 15:30:00|89.84|87.64|90.1|87.9|90.79|88.59|89.8|87.6|0
1723476900000|2024-08-12 15:35:00|90.06|87.86|90.63|88.43|90.86|88.66|89.5|87.3|0
1723477200000|2024-08-12 15:40:00|90.58|88.38|90.37|88.17|91.14|88.94|90.19|87.99|0
1723477500000|2024-08-12 15:45:00|90.28|88.08|89.59|87.39|90.88|88.68|89.55|87.35|0
1723477800000|2024-08-12 15:50:00|89.55|87.35|87.94|85.74|89.68|87.48|87.9|85.7|0
1723478100000|2024-08-12 15:55:00|87.9|85.7|87.06|84.86|88.19|85.99|86.9|84.7|0
1723478400000|2024-08-12 16:00:00|87.15|84.95|87.6|85.4|87.77|85.57|86.57|84.37|0
1723478700000|2024-08-12 16:05:00|87.56|85.36|87.9|85.7|88.72|86.52|87.44|85.24|0
1723479000000|2024-08-12 16:10:00|87.94|85.74|87.68|85.48|89.32|87.12|87.54|85.34|0
1723479300000|2024-08-12 16:15:00|87.79|85.59|88.25|86.05|88.46|86.26|87.68|85.48|0
1723479600000|2024-08-12 16:20:00|88.29|86.09|88.39|86.19|89.08|86.88|87.79|85.59|0
1723479900000|2024-08-12 16:25:00|88.47|86.27|88.69|86.49|89.09|86.89|87.88|85.68|0
1723480200000|2024-08-12 16:30:00|88.71|86.51|89.79|87.59|89.86|87.66|88.07|85.87|0
1723480500000|2024-08-12 16:35:00|89.75|87.55|89.03|86.83|90.22|88.02|88.94|86.74|0
1723480800000|2024-08-12 16:40:00|88.9|86.7|89.36|87.16|90|87.8|88.86|86.66|0
1723481100000|2024-08-12 16:45:00|89.28|87.08|88.98|86.78|89.28|87.08|88.65|86.45|0
1723481400000|2024-08-12 16:50:00|89.09|86.89|89.4|87.2|89.79|87.59|89.07|86.87|0
1723481700000|2024-08-12 16:55:00|89.36|87.16|93.58|91.38|93.69|91.49|89.23|87.03|0
1723482000000|2024-08-12 17:00:00|93.77|91.57|93.84|91.64|94.96|92.76|93.6|91.4|0
1723482300000|2024-08-12 17:05:00|93.86|91.66|93.51|91.31|94.08|91.88|93.47|91.27|0
1723482600000|2024-08-12 17:10:00|93.6|91.4|93.2|91|93.94|91.74|93.11|90.91|0
1723482900000|2024-08-12 17:15:00|93.25|91.05|92.08|89.88|93.25|91.05|92.08|89.88|0
1723483200000|2024-08-12 17:20:00|92.25|90.05|91.92|89.72|92.25|90.05|91.22|89.02|0
1723483500000|2024-08-12 17:25:00|91.9|89.7|93.05|90.85|93.59|91.39|91.9|89.7|0
1723483800000|2024-08-12 17:30:00|93.01|90.81|92.49|90.29|93.05|90.85|92.49|90.29|0
1723484100000|2024-08-12 17:35:00|92.45|90.25|93.07|90.87|93.66|91.46|92.32|90.12|0
1723484400000|2024-08-12 17:40:00|92.96|90.76|93.7|91.5|94.05|91.85|92.79|90.59|0
1723484700000|2024-08-12 17:45:00|93.74|91.54|94.57|92.37|94.57|92.37|93.39|91.19|0
1723485000000|2024-08-12 17:50:00|94.84|92.64|95.67|93.47|95.81|93.61|93.61|91.41|0
1723485300000|2024-08-12 17:55:00|95.54|93.34|95.27|93.07|95.76|93.56|95.12|92.92|0
1723485600000|2024-08-12 18:00:00|95.36|93.16|95.15|92.95|95.97|93.77|94.95|92.75|0
1723485900000|2024-08-12 18:05:00|95.22|93.02|95.83|93.63|96.12|93.92|95.17|92.97|0
1723486200000|2024-08-12 18:10:00|95.75|93.55|94.91|92.71|95.88|93.68|94.77|92.57|0
1723486500000|2024-08-12 18:15:00|94.95|92.75|95.39|93.19|95.48|93.28|94.77|92.57|0
1723486800000|2024-08-12 18:20:00|95.43|93.23|95.56|93.36|95.61|93.41|94.47|92.27|0
1723487100000|2024-08-12 18:25:00|95.67|93.47|95.38|93.18|95.67|93.47|94.81|92.61|0
1723487400000|2024-08-12 18:30:00|95.43|93.23|95.25|93.05|95.78|93.58|95.03|92.83|0
1723487700000|2024-08-12 18:35:00|95.29|93.09|94.85|92.65|95.43|93.23|94.63|92.43|0
1723488000000|2024-08-12 18:40:00|94.9|92.7|94.94|92.74|95.34|93.14|94.63|92.43|0
1723488300000|2024-08-12 18:45:00|94.9|92.7|94.89|92.69|95.25|93.05|94.68|92.48|0
1723488600000|2024-08-12 18:50:00|94.94|92.74|92.61|90.41|95.07|92.87|92.22|90.02|0
1723488900000|2024-08-12 18:55:00|92.66|90.46|92.18|89.98|92.7|90.5|92.13|89.93|0
1723489200000|2024-08-12 19:00:00|92.22|90.02|92.54|90.34|92.87|90.67|92.18|89.98|0
1723489500000|2024-08-12 19:05:00|92.65|90.45|93.11|90.91|93.46|91.26|92.65|90.45|0
1723489800000|2024-08-12 19:10:00|93.08|90.88|93.21|91.01|93.43|91.23|92.3|90.1|0
1723490100000|2024-08-12 19:15:00|93.3|91.1|92.95|90.75|93.56|91.36|92.69|90.49|0
1723490400000|2024-08-12 19:20:00|92.99|90.79|92.77|90.57|93.43|91.23|92.69|90.49|0
1723490700000|2024-08-12 19:25:00|92.82|90.62|93.16|90.96|93.19|90.99|92.51|90.31|0
1723491000000|2024-08-12 19:30:00|93.1|90.9|93.25|91.05|93.38|91.18|92.47|90.27|0
1723491300000|2024-08-12 19:35:00|93.38|91.18|93.77|91.57|94.13|91.93|93.03|90.83|0
1723491600000|2024-08-12 19:40:00|93.69|91.49|95.18|92.98|95.23|93.03|93.64|91.44|0
1723491900000|2024-08-12 19:45:00|95.14|92.94|96.22|94.02|96.55|94.35|95.09|92.89|0
1723492200000|2024-08-12 19:50:00|96.24|94.04|95.93|93.73|96.86|94.66|95.27|93.07|0
1723492500000|2024-08-12 19:55:00|95.88|93.68|94.6|92.4|96.13|93.93|94.39|92.19|0
1723492800000|2024-08-12 20:00:00|94.39|92.19|95.84|93.64|95.84|93.64|93.99|91.79|0
1723493100000|2024-08-12 20:05:00|95.89|93.69|95.23|93.03|95.98|93.78|95.23|93.03|0
1723493400000|2024-08-12 20:10:00|95.18|92.98|95.38|93.18|95.38|93.18|94.83|92.63|0
1723493700000|2024-08-12 20:15:00|95.71|92.71|95.8|92.8|95.8|92.8|95.36|92.36|0
1723494000000|2024-08-12 20:20:00|95.75|92.75|95.62|92.62|95.93|92.93|95.62|92.62|0
1723494300000|2024-08-12 20:25:00|95.66|92.66|95.97|92.97|95.97|92.97|95.66|92.66|0
1723494600000|2024-08-12 20:30:00|95.93|92.93|95.9|92.9|96.06|93.06|95.79|92.79|0
1723494900000|2024-08-12 20:35:00|95.92|92.92|95.97|92.97|96.05|93.05|95.88|92.88|0
1723495200000|2024-08-12 20:40:00|95.92|92.92|96.01|93.01|96.01|93.01|95.88|92.88|0
1723495500000|2024-08-12 20:45:00|95.99|92.99|96.01|93.01|96.05|93.05|95.88|92.88|0
1723495800000|2024-08-12 20:50:00|96.05|93.05|95.96|92.96|96.05|93.05|95.92|92.92|0
1723496100000|2024-08-12 20:55:00|95.92|92.92|95.98|92.98|96.05|93.05|95.78|92.78|0
1723496400000|2024-08-12 21:00:00|95.92|92.92|95.94|92.94|95.94|92.94|95.91|92.91|0
1723496700000|2024-08-12 21:05:00|95.92|92.92|95.94|92.94|95.94|92.94|95.91|92.91|0
1723497000000|2024-08-12 21:10:00|95.93|92.93|95.89|92.89|95.95|92.95|95.89|92.89|0
1723497300000|2024-08-12 21:15:00|95.88|92.88|95.82|92.82|95.88|92.88|95.82|92.82|0
1723497600000|2024-08-12 21:20:00|95.85|92.85|95.81|92.81|95.85|92.85|95.81|92.81|0
1723497900000|2024-08-12 21:25:00|95.82|92.82|95.85|92.85|95.85|92.85|95.82|92.82|0
1723498200000|2024-08-12 21:30:00|95.82|92.82|95.85|92.85|95.85|92.85|95.82|92.82|0
1723498500000|2024-08-12 21:35:00|95.84|92.84|95.84|92.84|95.84|92.84|95.84|92.84|0
1723499400000|2024-08-12 21:50:00|95.82|92.82|95.8|92.8|95.83|92.83|95.76|92.76|0
1723499700000|2024-08-12 21:55:00|95.79|92.79|95.64|92.64|95.79|92.79|95.63|92.63|0
1723500000000|2024-08-12 22:00:00|95.39|92.39|95.34|92.34|95.61|92.61|95.23|92.23|0
1723500300000|2024-08-12 22:05:00|95.32|92.32|95.3|92.3|95.62|92.62|95.3|92.3|0
1723500600000|2024-08-12 22:10:00|95.32|92.32|95.36|92.36|95.54|92.54|95.23|92.23|0
1723500900000|2024-08-12 22:15:00|95.34|92.34|95.27|92.27|95.45|92.45|95.27|92.27|0
1723501200000|2024-08-12 22:20:00|95.31|92.31|95.12|92.12|95.31|92.31|94.94|91.94|0
1723501500000|2024-08-12 22:25:00|95.14|92.14|95.13|92.13|95.31|92.31|95.11|92.11|0
1723501800000|2024-08-12 22:30:00|95.16|92.16|95.53|92.53|95.62|92.62|95.16|92.16|0
1723502100000|2024-08-12 22:35:00|95.51|92.51|95.61|92.61|95.66|92.66|95.51|92.51|0
1723502400000|2024-08-12 22:40:00|95.64|92.64|95.74|92.74|95.74|92.74|95.57|92.57|0
1723502700000|2024-08-12 22:45:00|95.7|92.7|95.41|92.41|95.74|92.74|95.41|92.41|0
1723503000000|2024-08-12 22:50:00|95.43|92.43|95.48|92.48|95.63|92.63|95.35|92.35|0
1723503300000|2024-08-12 22:55:00|95.5|92.5|95.5|92.5|95.56|92.56|95.43|92.43|0
1723503600000|2024-08-12 23:00:00|95.47|92.47|95.52|92.52|95.52|92.52|95.41|92.41|0
1723503900000|2024-08-12 23:05:00|95.5|92.5|95.51|92.51|95.54|92.54|95.36|92.36|0
1723504200000|2024-08-12 23:10:00|95.49|92.49|95.45|92.45|95.51|92.51|95.45|92.45|0
1723504500000|2024-08-12 23:15:00|95.42|92.42|95.27|92.27|95.45|92.45|95.27|92.27|0
1723504800000|2024-08-12 23:20:00|95.25|92.25|95.38|92.38|95.47|92.47|95.25|92.25|0
1723505100000|2024-08-12 23:25:00|95.4|92.4|95.03|92.03|95.4|92.4|95.03|92.03|0
1723505400000|2024-08-12 23:30:00|94.98|91.98|95.24|92.24|95.24|92.24|94.61|91.61|0
1723505700000|2024-08-12 23:35:00|95.29|92.29|95.44|92.44|95.44|92.44|95.24|92.24|0
1723506000000|2024-08-12 23:40:00|95.46|92.46|95.59|92.59|95.63|92.63|95.42|92.42|0
1723506300000|2024-08-12 23:45:00|95.66|92.66|95.3|92.3|95.76|92.76|95.13|92.13|0
1723506600000|2024-08-12 23:50:00|95.28|92.28|95.34|92.34|95.5|92.5|95.26|92.26|0
1723506900000|2024-08-12 23:55:00|95.37|92.37|95.1|92.1|95.41|92.41|95.1|92.1|0
1723507200000|2024-08-13 00:00:00|95.04|92.04|95.32|92.32|95.36|92.36|94.93|91.93|0
1723507500000|2024-08-13 00:05:00|95.3|92.3|95.21|92.21|95.45|92.45|95.1|92.1|0
1723507800000|2024-08-13 00:10:00|95.23|92.23|95.51|92.51|95.62|92.62|95.14|92.14|0
1723508100000|2024-08-13 00:15:00|95.07|92.87|95.22|93.02|95.35|93.15|94.96|92.76|0
1723508400000|2024-08-13 00:20:00|95.18|92.98|95.5|93.3|95.57|93.37|94.96|92.76|0
1723508700000|2024-08-13 00:25:00|95.48|93.28|95.33|93.13|95.48|93.28|95.09|92.89|0
1723509000000|2024-08-13 00:30:00|95.35|93.15|95.15|92.95|95.39|93.19|95.08|92.88|0
1723509300000|2024-08-13 00:35:00|95.13|92.93|95.06|92.86|95.17|92.97|94.93|92.73|0
1723509600000|2024-08-13 00:40:00|95.08|92.88|95.12|92.92|95.21|93.01|94.93|92.73|0
1723509900000|2024-08-13 00:45:00|95.03|92.83|94.92|92.72|95.08|92.88|94.77|92.57|0
1723510200000|2024-08-13 00:50:00|94.9|92.7|94.46|92.26|94.9|92.7|94.42|92.22|0
1723510500000|2024-08-13 00:55:00|94.42|92.22|94.16|91.96|94.42|92.22|93.59|91.39|0
1723510800000|2024-08-13 01:00:00|94.22|92.02|94.37|92.17|94.42|92.22|94.11|91.91|0
1723511100000|2024-08-13 01:05:00|94.35|92.15|95.11|92.91|95.11|92.91|94.31|92.11|0
1723511400000|2024-08-13 01:10:00|95.07|92.87|95.16|92.96|95.36|93.16|94.96|92.76|0
1723511700000|2024-08-13 01:15:00|95.11|92.91|94.37|92.17|95.18|92.98|94.32|92.12|0
1723512000000|2024-08-13 01:20:00|94.32|92.12|94.89|92.69|94.89|92.69|94.32|92.12|0
1723512300000|2024-08-13 01:25:00|94.91|92.71|94.89|92.69|94.98|92.78|94.67|92.47|0
1723512600000|2024-08-13 01:30:00|94.87|92.67|95.79|93.59|95.92|93.72|94.62|92.42|0
1723512900000|2024-08-13 01:35:00|95.74|93.54|95.57|93.37|95.79|93.59|95.52|93.32|0
1723513200000|2024-08-13 01:40:00|95.5|93.3|95.63|93.43|95.7|93.5|95.41|93.21|0
1723513500000|2024-08-13 01:45:00|95.61|93.41|95.74|93.54|95.89|93.69|95.41|93.21|0
1723513800000|2024-08-13 01:50:00|95.69|93.49|95.71|93.51|95.71|93.51|95.54|93.34|0
1723514100000|2024-08-13 01:55:00|95.69|93.49|95.84|93.64|95.84|93.64|95.69|93.49|0
1723514400000|2024-08-13 02:00:00|95.82|93.62|95.67|93.47|95.89|93.69|95.58|93.38|0
1723514700000|2024-08-13 02:05:00|95.64|93.44|95.6|93.4|95.67|93.47|95.45|93.25|0
1723515000000|2024-08-13 02:10:00|95.58|93.38|95.57|93.37|95.75|93.55|95.53|93.33|0
1723515300000|2024-08-13 02:15:00|95.6|93.4|95.53|93.33|95.62|93.42|95.44|93.24|0
1723515600000|2024-08-13 02:20:00|95.51|93.31|95.44|93.24|95.59|93.39|95.44|93.24|0
1723515900000|2024-08-13 02:25:00|95.46|93.26|95.64|93.44|95.75|93.55|95.44|93.24|0
1723516200000|2024-08-13 02:30:00|95.66|93.46|95.59|93.39|95.79|93.59|95.52|93.32|0
1723516500000|2024-08-13 02:35:00|95.57|93.37|95.39|93.19|95.61|93.41|95.26|93.06|0
1723516800000|2024-08-13 02:40:00|95.43|93.23|95.3|93.1|95.48|93.28|95.28|93.08|0
1723517100000|2024-08-13 02:45:00|95.32|93.12|95.34|93.14|95.34|93.14|95.25|93.05|0
1723517400000|2024-08-13 02:50:00|95.3|93.1|95.23|93.03|95.39|93.19|95.08|92.88|0
1723517700000|2024-08-13 02:55:00|95.21|93.01|95.08|92.88|95.34|93.14|95.06|92.86|0
1723518000000|2024-08-13 03:00:00|95.03|92.83|94.86|92.66|95.08|92.88|94.73|92.53|0
1723518300000|2024-08-13 03:05:00|94.9|92.7|94.92|92.72|94.96|92.76|94.68|92.48|0
1723518600000|2024-08-13 03:10:00|94.9|92.7|94.77|92.57|94.92|92.72|94.77|92.57|0
1723518900000|2024-08-13 03:15:00|94.79|92.59|94.68|92.48|94.81|92.61|94.55|92.35|0
1723519200000|2024-08-13 03:20:00|94.72|92.52|94.54|92.34|94.74|92.54|94.5|92.3|0
1723519500000|2024-08-13 03:25:00|94.59|92.39|94.93|92.73|95.28|93.08|94.59|92.39|0
1723519800000|2024-08-13 03:30:00|94.89|92.69|94.65|92.45|95.24|93.04|94.52|92.32|0
1723520100000|2024-08-13 03:35:00|94.73|92.53|94.62|92.42|94.78|92.58|94.62|92.42|0
1723520400000|2024-08-13 03:40:00|94.6|92.4|94.47|92.27|94.6|92.4|94.45|92.25|0
1723520700000|2024-08-13 03:45:00|94.45|92.25|94.55|92.35|94.55|92.35|94.38|92.18|0
1723521000000|2024-08-13 03:50:00|94.58|92.38|94.55|92.35|94.6|92.4|94.42|92.22|0
1723521300000|2024-08-13 03:55:00|94.59|92.39|94.72|92.52|94.77|92.57|94.57|92.37|0
1723521600000|2024-08-13 04:00:00|94.7|92.5|94.63|92.43|94.72|92.52|94.59|92.39|0
1723521900000|2024-08-13 04:05:00|94.61|92.41|94.46|92.26|94.63|92.43|94.46|92.26|0
1723522200000|2024-08-13 04:10:00|94.5|92.3|94.54|92.34|94.59|92.39|94.37|92.17|0
1723522500000|2024-08-13 04:15:00|94.52|92.32|94.59|92.39|94.63|92.43|94.5|92.3|0
1723522800000|2024-08-13 04:20:00|94.61|92.41|94.41|92.21|94.63|92.43|94.41|92.21|0
1723523100000|2024-08-13 04:25:00|94.5|92.3|94.32|92.12|94.5|92.3|94.26|92.06|0
1723523400000|2024-08-13 04:30:00|94.3|92.1|94.32|92.12|94.41|92.21|94.28|92.08|0
1723523700000|2024-08-13 04:35:00|94.36|92.16|94.01|91.81|94.36|92.16|93.97|91.77|0
1723524000000|2024-08-13 04:40:00|94.06|91.86|93.9|91.7|94.06|91.86|93.8|91.6|0
1723524300000|2024-08-13 04:45:00|93.88|91.68|93.92|91.72|93.97|91.77|93.86|91.66|0
1723524600000|2024-08-13 04:50:00|93.9|91.7|94.09|91.89|94.09|91.89|93.88|91.68|0
1723524900000|2024-08-13 04:55:00|94.07|91.87|93.92|91.72|94.07|91.87|93.88|91.68|0
1723525200000|2024-08-13 05:00:00|93.96|91.76|94.03|91.83|94.13|91.93|93.9|91.7|0
1723525500000|2024-08-13 05:05:00|94.05|91.85|94.05|91.85|94.13|91.93|93.98|91.78|0
1723525800000|2024-08-13 05:10:00|94.07|91.87|93.94|91.74|94.09|91.89|93.87|91.67|0
1723526100000|2024-08-13 05:15:00|93.91|91.71|93.74|91.54|93.91|91.71|93.48|91.28|0
1723526400000|2024-08-13 05:20:00|93.76|91.56|93.5|91.3|93.78|91.58|93.48|91.28|0
1723526700000|2024-08-13 05:25:00|93.48|91.28|94.06|91.86|94.6|92.4|93.48|91.28|0
1723527000000|2024-08-13 05:30:00|94.03|91.83|94.03|91.83|94.21|92.01|94.01|91.81|0
1723527300000|2024-08-13 05:35:00|94.01|91.81|94.31|92.11|94.44|92.24|94.01|91.81|0
1723527600000|2024-08-13 05:40:00|94.29|92.09|94.27|92.07|94.4|92.2|94.14|91.94|0
1723527900000|2024-08-13 05:45:00|94.25|92.05|94.35|92.15|94.46|92.26|94.22|92.02|0
1723528200000|2024-08-13 05:50:00|94.33|92.13|94.35|92.15|94.35|92.15|94.18|91.98|0
1723528500000|2024-08-13 05:55:00|94.37|92.17|94.17|91.97|94.5|92.3|94.17|91.97|0
1723528800000|2024-08-13 06:00:00|94.22|92.02|94.52|92.32|94.74|92.54|94.09|91.89|0
1723529100000|2024-08-13 06:05:00|94.54|92.34|94.26|92.06|94.54|92.34|94.26|92.06|0
1723529400000|2024-08-13 06:10:00|94.28|92.08|94.26|92.06|94.52|92.32|94.23|92.03|0
1723529700000|2024-08-13 06:15:00|94.3|92.1|93.99|91.79|94.3|92.1|93.95|91.75|0
1723530000000|2024-08-13 06:20:00|93.95|91.75|94.16|91.96|94.21|92.01|93.82|91.62|0
1723530300000|2024-08-13 06:25:00|94.12|91.92|94.27|92.07|94.38|92.18|94.03|91.83|0
1723530600000|2024-08-13 06:30:00|94.25|92.05|94.25|92.05|94.4|92.2|94.18|91.98|0
1723530900000|2024-08-13 06:35:00|94.2|92|93.9|91.7|94.25|92.05|93.9|91.7|0
1723531200000|2024-08-13 06:40:00|93.92|91.72|93.51|91.31|93.94|91.74|93.42|91.22|0
1723531500000|2024-08-13 06:45:00|93.49|91.29|93.29|91.09|93.6|91.4|93.16|90.96|0
1723531800000|2024-08-13 06:50:00|93.25|91.05|93.21|91.01|93.34|91.14|93.08|90.88|0
1723532100000|2024-08-13 06:55:00|93.23|91.03|92.95|90.75|93.33|91.13|92.9|90.7|0
1723532400000|2024-08-13 07:00:00|92.9|90.7|92.67|90.47|93.12|90.92|92.52|90.32|0
1723532700000|2024-08-13 07:05:00|92.64|90.44|91.86|89.66|92.73|90.53|91.75|89.55|0
1723533000000|2024-08-13 07:10:00|91.83|89.63|91.69|89.49|92|89.8|91.66|89.46|0
1723533300000|2024-08-13 07:15:00|91.73|89.53|91.58|89.38|91.94|89.74|91.54|89.34|0
1723533600000|2024-08-13 07:20:00|91.56|89.36|91.11|88.91|91.66|89.46|90.73|88.53|0
1723533900000|2024-08-13 07:25:00|91.07|88.87|91.31|89.11|92.8|90.6|91.05|88.85|0
1723534200000|2024-08-13 07:30:00|91.35|89.15|91.68|89.48|91.73|89.53|91.28|89.08|0
1723534500000|2024-08-13 07:35:00|91.66|89.46|91.53|89.33|91.79|89.59|91.35|89.15|0
1723534800000|2024-08-13 07:40:00|91.55|89.35|91.6|89.4|91.89|89.69|91.51|89.31|0
1723535100000|2024-08-13 07:45:00|91.68|89.48|91.59|89.39|91.72|89.52|91.45|89.25|0
1723535400000|2024-08-13 07:50:00|91.62|89.42|91.49|89.29|91.68|89.48|91.32|89.12|0
1723535700000|2024-08-13 07:55:00|91.51|89.31|91.59|89.39|91.63|89.43|91.19|88.99|0
1723536000000|2024-08-13 08:00:00|91.63|89.43|91.76|89.56|91.89|89.69|91.34|89.14|0
1723536300000|2024-08-13 08:05:00|91.72|89.52|91.42|89.22|91.8|89.6|91.42|89.22|0
1723536600000|2024-08-13 08:10:00|91.37|89.17|91.84|89.64|91.88|89.68|91.33|89.13|0
1723536900000|2024-08-13 08:15:00|91.8|89.6|92.13|89.93|92.22|90.02|91.63|89.43|0
1723537200000|2024-08-13 08:20:00|92.18|89.98|92.69|90.49|92.73|90.53|92.18|89.98|0
1723537500000|2024-08-13 08:25:00|92.6|90.4|92.26|90.06|92.64|90.44|92.22|90.02|0
1723537800000|2024-08-13 08:30:00|92.28|90.08|92.64|90.44|92.66|90.46|92.22|90.02|0
1723538100000|2024-08-13 08:35:00|92.6|90.4|92.77|90.57|92.81|90.61|92.51|90.31|0
1723538400000|2024-08-13 08:40:00|92.81|90.61|92.81|90.61|92.83|90.63|92.51|90.31|0
1723538700000|2024-08-13 08:45:00|92.85|90.65|92.55|90.35|92.87|90.67|92.44|90.24|0
1723539000000|2024-08-13 08:50:00|92.57|90.37|92.59|90.39|92.63|90.43|92.46|90.26|0
1723539300000|2024-08-13 08:55:00|92.55|90.35|92.37|90.17|92.68|90.48|92.29|90.09|0
1723539600000|2024-08-13 09:00:00|92.42|90.22|92.59|90.39|92.78|90.58|92.42|90.22|0
1723539900000|2024-08-13 09:05:00|92.61|90.41|92.84|90.64|93.1|90.9|92.5|90.3|0
1723540200000|2024-08-13 09:10:00|92.82|90.62|92.75|90.55|92.88|90.68|92.63|90.43|0
1723540500000|2024-08-13 09:15:00|92.78|90.58|92.58|90.38|92.8|90.6|92.54|90.34|0
1723540800000|2024-08-13 09:20:00|92.62|90.42|92.45|90.25|92.67|90.47|92.45|90.25|0
1723541100000|2024-08-13 09:25:00|92.47|90.27|92.15|89.95|92.49|90.29|92.15|89.95|0
1723541400000|2024-08-13 09:30:00|92.13|89.93|91.77|89.57|92.13|89.93|91.72|89.52|0
1723541700000|2024-08-13 09:35:00|91.81|89.61|91.72|89.52|91.85|89.65|91.64|89.44|0
1723542000000|2024-08-13 09:40:00|91.7|89.5|91.91|89.71|92.02|89.82|91.38|89.18|0
1723542300000|2024-08-13 09:45:00|91.89|89.69|91.76|89.56|91.98|89.78|91.7|89.5|0
1723542600000|2024-08-13 09:50:00|91.78|89.58|91.67|89.47|91.82|89.62|91.59|89.39|0
1723542900000|2024-08-13 09:55:00|91.7|89.5|92.14|89.94|92.18|89.98|91.67|89.47|0
1723543200000|2024-08-13 10:00:00|92.12|89.92|92.69|90.49|93.42|91.22|92.1|89.9|0
1723543500000|2024-08-13 10:05:00|92.74|90.54|93.08|90.88|93.25|91.05|92.42|90.22|0
1723543800000|2024-08-13 10:10:00|93.21|91.01|93.2|91|93.38|91.18|92.99|90.79|0
1723544100000|2024-08-13 10:15:00|93.25|91.05|93.07|90.87|93.42|91.22|93.03|90.83|0
1723544400000|2024-08-13 10:20:00|93.14|90.94|94.15|91.95|94.15|91.95|93.12|90.92|0
1723544700000|2024-08-13 10:25:00|94.11|91.91|94.36|92.16|94.58|92.38|94.11|91.91|0
1723545000000|2024-08-13 10:30:00|94.41|92.21|94.25|92.05|94.67|92.47|92.45|90.25|0
1723545300000|2024-08-13 10:35:00|94.3|92.1|95.28|93.08|95.43|93.23|94.14|91.94|0
1723545600000|2024-08-13 10:40:00|95.19|92.99|95.14|92.94|95.41|93.21|95.01|92.81|0
1723545900000|2024-08-13 10:45:00|95.19|92.99|94.95|92.75|95.3|93.1|94.79|92.59|0
1723546200000|2024-08-13 10:50:00|94.97|92.77|95.05|92.85|95.62|93.42|94.97|92.77|0
1723546500000|2024-08-13 10:55:00|95.01|92.81|95.25|93.05|95.49|93.29|95.01|92.81|0
1723546800000|2024-08-13 11:00:00|95.36|93.16|94.74|92.54|95.6|93.4|94.7|92.5|0
1723547100000|2024-08-13 11:05:00|94.7|92.5|94.65|92.45|94.92|92.72|94.55|92.35|0
1723547400000|2024-08-13 11:10:00|94.61|92.41|94.09|91.89|94.83|92.63|94.09|91.89|0
1723547700000|2024-08-13 11:15:00|94.13|91.93|94.08|91.88|94.26|92.06|94|91.8|0
1723548000000|2024-08-13 11:20:00|94.11|91.91|94.08|91.88|94.34|92.14|94|91.8|0
1723548300000|2024-08-13 11:25:00|94.13|91.93|94.06|91.86|95.15|92.95|94.06|91.86|0
1723548600000|2024-08-13 11:30:00|94.04|91.84|93.95|91.75|94.15|91.95|93.93|91.73|0
1723548900000|2024-08-13 11:35:00|93.93|91.73|93.92|91.72|94.12|91.92|93.67|91.47|0
1723549200000|2024-08-13 11:40:00|93.97|91.77|93.75|91.55|94.05|91.85|93.49|91.29|0
1723549500000|2024-08-13 11:45:00|93.71|91.51|93.53|91.33|93.71|91.51|93.45|91.25|0
1723549800000|2024-08-13 11:50:00|93.55|91.35|93.7|91.5|93.79|91.59|93.44|91.24|0
1723550100000|2024-08-13 11:55:00|93.66|91.46|93.05|90.85|93.66|91.46|93.05|90.85|0
1723550400000|2024-08-13 12:00:00|93.03|90.83|92.11|89.91|93.18|90.98|92.11|89.91|0
1723550700000|2024-08-13 12:05:00|92.13|89.93|91.6|89.4|92.24|90.04|91.56|89.36|0
1723551000000|2024-08-13 12:10:00|91.56|89.36|91.64|89.44|91.85|89.65|91.47|89.27|0
1723551300000|2024-08-13 12:15:00|91.68|89.48|91.94|89.74|92.02|89.82|91.43|89.23|0
1723551600000|2024-08-13 12:20:00|91.98|89.78|92.19|89.99|92.32|90.12|91.94|89.74|0
1723551900000|2024-08-13 12:25:00|92.23|90.03|92|89.8|92.42|90.22|91.89|89.69|0
1723552200000|2024-08-13 12:30:00|91.95|89.75|90.1|87.9|92.58|90.38|89.23|87.03|0
1723552500000|2024-08-13 12:35:00|90.04|87.84|89.57|87.37|90.41|88.21|89.12|86.92|0
1723552800000|2024-08-13 12:40:00|89.41|87.21|90.16|87.96|90.2|88|89.32|87.12|0
1723553100000|2024-08-13 12:45:00|90.07|87.87|90.46|88.26|91.07|88.87|90.07|87.87|0
1723553400000|2024-08-13 12:50:00|90.4|88.2|89.87|87.67|90.55|88.35|89.77|87.57|0
1723553700000|2024-08-13 12:55:00|89.94|87.74|89.52|87.32|90.27|88.07|89.35|87.15|0
1723554000000|2024-08-13 13:00:00|89.48|87.28|89.85|87.65|89.97|87.77|89.48|87.28|0
1723554300000|2024-08-13 13:05:00|89.81|87.61|89.6|87.4|90.01|87.81|89.55|87.35|0
1723554600000|2024-08-13 13:10:00|89.58|87.38|90.41|88.21|90.98|88.78|89.55|87.35|0
1723554900000|2024-08-13 13:15:00|90.39|88.19|90.05|87.85|90.6|88.4|89.93|87.73|0
1723555200000|2024-08-13 13:20:00|90.01|87.81|89.51|87.31|90.05|87.85|89.38|87.18|0
1723555500000|2024-08-13 13:25:00|89.55|87.35|89.38|87.18|89.76|87.56|89.18|86.98|0
1723555800000|2024-08-13 13:30:00|89.01|86.81|87.87|85.67|89.95|87.75|87.46|85.26|0
1723556100000|2024-08-13 13:35:00|87.79|85.59|87.02|84.82|88.36|86.16|86.33|84.13|0
1723556400000|2024-08-13 13:40:00|86.98|84.78|86.29|84.09|87.1|84.9|86.12|83.92|0
1723556700000|2024-08-13 13:45:00|86.08|83.88|86.47|84.27|86.47|84.27|85.2|83|0
1723557000000|2024-08-13 13:50:00|86.35|84.15|86.69|84.49|86.77|84.57|85.76|83.56|0
1723557300000|2024-08-13 13:55:00|86.65|84.45|86.93|84.73|87.79|85.59|86.36|84.16|0
1723557600000|2024-08-13 14:00:00|86.85|84.65|87.38|85.18|87.79|85.59|86.65|84.45|0
1723557900000|2024-08-13 14:05:00|87.42|85.22|87.95|85.75|88.24|86.04|86.77|84.57|0
1723558200000|2024-08-13 14:10:00|87.99|85.79|87.45|85.25|88.11|85.91|86.72|84.52|0
1723558500000|2024-08-13 14:15:00|87.5|85.3|88.03|85.83|88.36|86.16|87.13|84.93|0
1723558800000|2024-08-13 14:20:00|87.9|85.7|87.29|85.09|88.09|85.89|87.21|85.01|0
1723559100000|2024-08-13 14:25:00|87.16|84.96|87|84.8|87.66|85.46|86.88|84.68|0
1723559400000|2024-08-13 14:30:00|87.08|84.88|87.9|85.7|88.77|86.57|87.08|84.88|0
1723559700000|2024-08-13 14:35:00|87.98|85.78|87.08|84.88|87.98|85.78|87.08|84.88|0
1723560000000|2024-08-13 14:40:00|87.02|84.82|86.67|84.47|87.16|84.96|86.47|84.27|0
1723560300000|2024-08-13 14:45:00|86.59|84.39|85.46|83.26|86.63|84.43|85.46|83.26|0
1723560600000|2024-08-13 14:50:00|85.38|83.18|85.53|83.33|86.02|83.82|85.29|83.09|0
1723560900000|2024-08-13 14:55:00|85.49|83.29|86.42|84.22|86.59|84.39|85.45|83.25|0
1723561200000|2024-08-13 15:00:00|86.38|84.18|85.88|83.68|86.54|84.34|85.88|83.68|0
1723561500000|2024-08-13 15:05:00|85.9|83.7|86.66|84.46|86.66|84.46|85.74|83.54|0
1723561800000|2024-08-13 15:10:00|86.7|84.5|86.5|84.3|87.11|84.91|86.34|84.14|0
1723562100000|2024-08-13 15:15:00|86.54|84.34|86.38|84.18|86.62|84.42|86.3|84.1|0
1723562400000|2024-08-13 15:20:00|86.42|84.22|85.93|83.73|86.42|84.22|85.81|83.61|0
1723562700000|2024-08-13 15:25:00|85.89|83.69|86.25|84.05|86.42|84.22|85.89|83.69|0
1723563000000|2024-08-13 15:30:00|86.17|83.97|86.13|83.93|86.54|84.34|86.01|83.81|0
1723563300000|2024-08-13 15:35:00|86.17|83.97|86.09|83.89|86.45|84.25|85.97|83.77|0
1723563600000|2024-08-13 15:40:00|86.07|83.87|86.17|83.97|86.29|84.09|85.85|83.65|0
1723563900000|2024-08-13 15:45:00|86.13|83.93|85.57|83.37|86.33|84.13|85.49|83.29|0
1723564200000|2024-08-13 15:50:00|85.53|83.33|85.39|83.19|85.81|83.61|85.32|83.12|0
1723564500000|2024-08-13 15:55:00|85.28|83.08|85.72|83.52|85.88|83.68|85.28|83.08|0
1723564800000|2024-08-13 16:00:00|85.68|83.48|85.52|83.32|86.12|83.92|85.48|83.28|0
1723565100000|2024-08-13 16:05:00|85.56|83.36|85.32|83.12|85.62|83.42|85|82.8|0
1723565400000|2024-08-13 16:10:00|85.24|83.04|85.2|83|85.48|83.28|85.12|82.92|0
1723565700000|2024-08-13 16:15:00|85.16|82.96|84.36|82.16|85.24|83.04|84.36|82.16|0
1723566000000|2024-08-13 16:20:00|84.4|82.2|84.79|82.59|85.41|83.21|83.89|81.69|0
1723566300000|2024-08-13 16:25:00|84.73|82.53|84.92|82.72|85.16|82.96|84.53|82.33|0
1723566600000|2024-08-13 16:30:00|84.9|82.7|85.08|82.88|85.56|83.36|84.88|82.68|0
1723566900000|2024-08-13 16:35:00|85.04|82.84|84.49|82.29|85.24|83.04|84.47|82.27|0
1723567200000|2024-08-13 16:40:00|84.48|82.28|83.97|81.77|84.52|82.32|83.89|81.69|0
1723567500000|2024-08-13 16:45:00|84.01|81.81|83.07|80.87|84.21|82.01|83.07|80.87|0
1723567800000|2024-08-13 16:50:00|83.15|80.95|82.91|80.71|83.15|80.95|82.65|80.45|0
1723568100000|2024-08-13 16:55:00|82.88|80.68|83.16|80.96|83.83|81.63|82.72|80.52|0
1723568400000|2024-08-13 17:00:00|83.12|80.92|83.74|81.54|83.82|81.62|83.12|80.92|0
1723568700000|2024-08-13 17:05:00|83.78|81.58|83.52|81.32|83.9|81.7|83.31|81.11|0
1723569000000|2024-08-13 17:10:00|83.54|81.34|83.31|81.11|83.7|81.5|83.31|81.11|0
1723569300000|2024-08-13 17:15:00|83.35|81.15|83.34|81.14|83.73|81.53|83.34|81.14|0
1723569600000|2024-08-13 17:20:00|83.38|81.18|83.69|81.49|83.73|81.53|83.34|81.14|0
1723569900000|2024-08-13 17:25:00|83.73|81.53|83.57|81.37|83.89|81.69|83.5|81.3|0
1723570200000|2024-08-13 17:30:00|83.54|81.34|83.96|81.76|84.04|81.84|83.18|80.98|0
1723570500000|2024-08-13 17:35:00|84|81.8|83.61|81.41|84|81.8|83.53|81.33|0
1723570800000|2024-08-13 17:40:00|83.55|81.35|83.49|81.29|83.65|81.45|83.34|81.14|0
1723571100000|2024-08-13 17:45:00|83.45|81.25|84.31|82.11|85.46|83.26|83.45|81.25|0
1723571400000|2024-08-13 17:50:00|84.27|82.07|83.8|81.6|84.67|82.47|83.8|81.6|0
1723571700000|2024-08-13 17:55:00|83.84|81.64|83.6|81.4|83.84|81.64|83.49|81.29|0
1723572000000|2024-08-13 18:00:00|83.56|81.36|83.64|81.44|83.8|81.6|83.45|81.25|0
1723572300000|2024-08-13 18:05:00|83.72|81.52|83.52|81.32|83.8|81.6|83.41|81.21|0
1723572600000|2024-08-13 18:10:00|83.54|81.34|83.31|81.11|83.64|81.44|83.13|80.93|0
1723572900000|2024-08-13 18:15:00|83.32|81.12|83.91|81.71|84.26|82.06|83.17|80.97|0
1723573200000|2024-08-13 18:20:00|83.87|81.67|83.44|81.24|83.95|81.75|83.32|81.12|0
1723573500000|2024-08-13 18:25:00|83.48|81.28|81.74|79.54|83.55|81.35|81.7|79.5|0
1723573800000|2024-08-13 18:30:00|81.78|79.58|81.57|79.37|81.89|79.69|81.51|79.31|0
1723574100000|2024-08-13 18:35:00|81.51|79.31|81.03|78.83|81.51|79.31|81.01|78.81|0
1723574400000|2024-08-13 18:40:00|81.05|78.85|81.24|79.04|81.39|79.19|81.01|78.81|0
1723574700000|2024-08-13 18:45:00|81.27|79.07|81.08|78.88|81.43|79.23|81|78.8|0
1723575000000|2024-08-13 18:50:00|81.12|78.92|80.96|78.76|81.27|79.07|80.89|78.69|0
1723575300000|2024-08-13 18:55:00|81|78.8|80.96|78.76|81.08|78.88|80.89|78.69|0
1723575600000|2024-08-13 19:00:00|81.02|78.82|80.96|78.76|81.04|78.84|80.54|78.34|0
1723575900000|2024-08-13 19:05:00|81|78.8|81.42|79.22|81.69|79.49|81|78.8|0
1723576200000|2024-08-13 19:10:00|81.38|79.18|81.65|79.45|81.65|79.45|81.27|79.07|0
1723576500000|2024-08-13 19:15:00|81.61|79.41|81.72|79.52|81.94|79.74|81.38|79.18|0
1723576800000|2024-08-13 19:20:00|81.7|79.5|81.22|79.02|82.15|79.95|81.18|78.98|0
1723577100000|2024-08-13 19:25:00|81.3|79.1|81.26|79.06|81.61|79.41|81.22|79.02|0
1723577400000|2024-08-13 19:30:00|81.37|79.17|81.37|79.17|81.49|79.29|81.1|78.9|0
1723577700000|2024-08-13 19:35:00|81.33|79.13|81.37|79.17|81.64|79.44|81.18|78.98|0
1723578000000|2024-08-13 19:40:00|81.45|79.25|81.1|78.9|81.49|79.29|81.1|78.9|0
1723578300000|2024-08-13 19:45:00|81.06|78.86|80.11|77.91|81.18|78.98|79.96|77.76|0
1723578600000|2024-08-13 19:50:00|80.18|77.98|79.78|77.58|81.67|79.47|78.84|76.64|0
1723578900000|2024-08-13 19:55:00|79.63|77.43|78.84|76.64|80.01|77.81|78.35|76.15|0
1723579200000|2024-08-13 20:00:00|78.61|76.41|78.68|76.48|79.29|77.09|78.61|76.41|0
1723579500000|2024-08-13 20:05:00|78.72|76.52|78.64|76.44|78.91|76.71|78.55|76.35|0
1723579800000|2024-08-13 20:10:00|78.72|76.52|78.79|76.59|78.83|76.63|78.64|76.44|0
1723580100000|2024-08-13 20:15:00|79.19|76.19|79.27|76.27|79.38|76.38|79.16|76.16|0
1723580400000|2024-08-13 20:20:00|79.3|76.3|79.3|76.3|79.38|76.38|79.19|76.19|0
1723580700000|2024-08-13 20:25:00|79.27|76.27|79.56|76.56|79.68|76.68|79.15|76.15|0
1723581000000|2024-08-13 20:30:00|79.64|76.64|79.64|76.64|79.75|76.75|79.49|76.49|0
1723581300000|2024-08-13 20:35:00|79.68|76.68|79.79|76.79|79.85|76.85|79.64|76.64|0
1723581600000|2024-08-13 20:40:00|79.73|76.73|79.75|76.75|79.75|76.75|79.67|76.67|0
1723581900000|2024-08-13 20:45:00|79.79|76.79|79.78|76.78|79.86|76.86|79.75|76.75|0
1723582200000|2024-08-13 20:50:00|79.82|76.82|79.75|76.75|79.82|76.82|79.75|76.75|0
1723582500000|2024-08-13 20:55:00|79.71|76.71|79.5|76.5|79.74|76.74|79.5|76.5|0
1723582800000|2024-08-13 21:00:00|79.54|76.54|79.48|76.48|79.54|76.54|79.43|76.43|0
1723583100000|2024-08-13 21:05:00|79.47|76.47|79.7|76.7|79.7|76.7|79.4|76.4|0
1723583400000|2024-08-13 21:10:00|79.68|76.68|79.78|76.78|79.92|76.92|79.66|76.66|0
1723583700000|2024-08-13 21:15:00|79.77|76.77|79.77|76.77|79.84|76.84|79.71|76.71|0
1723584000000|2024-08-13 21:20:00|79.78|76.78|79.67|76.67|79.86|76.86|79.67|76.67|0
1723584300000|2024-08-13 21:25:00|79.66|76.66|79.6|76.6|79.73|76.73|79.6|76.6|0
1723584600000|2024-08-13 21:30:00|79.58|76.58|79.57|76.57|79.6|76.6|79.54|76.54|0
1723584900000|2024-08-13 21:35:00|79.58|76.58|79.67|76.67|79.71|76.71|79.57|76.57|0
1723585200000|2024-08-13 21:40:00|79.66|76.66|79.7|76.7|79.7|76.7|79.66|76.66|0
1723585500000|2024-08-13 21:45:00|79.71|76.71|79.64|76.64|79.71|76.71|79.64|76.64|0
1723585800000|2024-08-13 21:50:00|79.54|76.54|79.53|76.53|79.55|76.55|79.53|76.53|0
1723586100000|2024-08-13 21:55:00|79.51|76.51|79.37|76.37|79.51|76.51|79.37|76.37|0
1723586400000|2024-08-13 22:00:00|79.43|76.43|78.99|75.99|79.43|76.43|78.88|75.88|0
1723586700000|2024-08-13 22:05:00|78.97|75.97|78.97|75.97|79|76|78.86|75.86|0
1723587000000|2024-08-13 22:10:00|78.99|75.99|79.08|76.08|79.12|76.12|78.85|75.85|0
1723587300000|2024-08-13 22:15:00|79.1|76.1|79.55|76.55|79.79|76.79|79.06|76.06|0
1723587600000|2024-08-13 22:20:00|79.53|76.53|79.53|76.53|79.72|76.72|79.45|76.45|0
1723587900000|2024-08-13 22:25:00|79.51|76.51|79.37|76.37|79.56|76.56|79.37|76.37|0
1723588200000|2024-08-13 22:30:00|79.39|76.39|79.52|76.52|79.58|76.58|79.39|76.39|0
1723588500000|2024-08-13 22:35:00|79.5|76.5|79.6|76.6|79.65|76.65|79.45|76.45|0
1723588800000|2024-08-13 22:40:00|79.62|76.62|79.44|76.44|79.62|76.62|79.44|76.44|0
1723589100000|2024-08-13 22:45:00|79.43|76.43|79.48|76.48|79.52|76.52|79.42|76.42|0
1723589400000|2024-08-13 22:50:00|79.46|76.46|79.48|76.48|79.52|76.52|79.4|76.4|0
1723589700000|2024-08-13 22:55:00|79.44|76.44|79.42|76.42|79.46|76.46|79.42|76.42|0
1723590000000|2024-08-13 23:00:00|79.46|76.46|79.29|76.29|79.55|76.55|79.29|76.29|0
1723590300000|2024-08-13 23:05:00|79.27|76.27|79.4|76.4|79.4|76.4|79.25|76.25|0
1723590600000|2024-08-13 23:10:00|79.43|76.43|79.32|76.32|79.43|76.43|79.21|76.21|0
1723590900000|2024-08-13 23:15:00|79.28|76.28|79.09|76.09|79.28|76.28|79.06|76.06|0
1723591200000|2024-08-13 23:20:00|79.11|76.11|79.17|76.17|79.17|76.17|79.05|76.05|0
1723591500000|2024-08-13 23:25:00|79.15|76.15|79.09|76.09|79.17|76.17|79.05|76.05|0
1723591800000|2024-08-13 23:30:00|79.11|76.11|79.01|76.01|79.28|76.28|78.98|75.98|0
1723592100000|2024-08-13 23:35:00|79.05|76.05|79.09|76.09|79.2|76.2|79.05|76.05|0
1723592400000|2024-08-13 23:40:00|79.12|76.12|79.12|76.12|79.2|76.2|79.1|76.1|0
1723592700000|2024-08-13 23:45:00|79.18|76.18|79.16|76.16|79.23|76.23|79.05|76.05|0
1723593000000|2024-08-13 23:50:00|79.18|76.18|79.04|76.04|79.2|76.2|79.03|76.03|0
1723593300000|2024-08-13 23:55:00|79.1|76.1|79.12|76.12|79.12|76.12|78.99|75.99|0
1723593600000|2024-08-14 00:00:00|79.08|76.08|79.19|76.19|79.25|76.25|78.97|75.97|0
1723593900000|2024-08-14 00:05:00|79.17|76.17|79.15|76.15|79.23|76.23|78.93|75.93|0
1723594200000|2024-08-14 00:10:00|79.19|76.19|79.26|76.26|79.41|76.41|79.11|76.11|0
1723594500000|2024-08-14 00:15:00|78.86|76.66|78.75|76.55|79.18|76.98|78.67|76.47|0
1723594800000|2024-08-14 00:20:00|78.71|76.51|79.26|77.06|79.27|77.07|78.71|76.51|0
1723595100000|2024-08-14 00:25:00|79.27|77.07|79.05|76.85|79.31|77.11|78.97|76.77|0
1723595400000|2024-08-14 00:30:00|79.06|76.86|79.08|76.88|79.23|77.03|79.01|76.81|0
1723595700000|2024-08-14 00:35:00|79.12|76.92|79|76.8|79.12|76.92|78.93|76.73|0
1723596000000|2024-08-14 00:40:00|79.02|76.82|79.51|77.31|79.55|77.35|78.93|76.73|0
1723596300000|2024-08-14 00:45:00|79.47|77.27|79.49|77.29|79.66|77.46|79.39|77.19|0
1723596600000|2024-08-14 00:50:00|79.51|77.31|79.35|77.15|79.51|77.31|79.32|77.12|0
1723596900000|2024-08-14 00:55:00|79.39|77.19|79.39|77.19|79.5|77.3|79.24|77.04|0
1723597200000|2024-08-14 01:00:00|79.43|77.23|79.48|77.28|79.61|77.41|79.35|77.15|0
1723597500000|2024-08-14 01:05:00|79.46|77.26|79.27|77.07|79.48|77.28|79.2|77|0
1723597800000|2024-08-14 01:10:00|79.29|77.09|79.31|77.11|79.38|77.18|79.27|77.07|0
1723598100000|2024-08-14 01:15:00|79.33|77.13|79.21|77.01|79.35|77.15|79.19|76.99|0
1723598400000|2024-08-14 01:20:00|79.19|76.99|79.3|77.1|79.38|77.18|79.08|76.88|0
1723598700000|2024-08-14 01:25:00|79.19|76.99|79.19|76.99|79.27|77.07|79.15|76.95|0
1723599000000|2024-08-14 01:30:00|79.23|77.03|78.59|76.39|79.23|77.03|78.59|76.39|0
1723599300000|2024-08-14 01:35:00|78.55|76.35|78.62|76.42|78.81|76.61|78.51|76.31|0
1723599600000|2024-08-14 01:40:00|78.59|76.39|78.51|76.31|78.7|76.5|78.51|76.31|0
1723599900000|2024-08-14 01:45:00|78.47|76.27|78.58|76.38|78.77|76.57|78.47|76.27|0
1723600200000|2024-08-14 01:50:00|78.62|76.42|78.64|76.44|78.73|76.53|78.51|76.31|0
1723600500000|2024-08-14 01:55:00|78.69|76.49|78.71|76.51|78.75|76.55|78.54|76.34|0
1723600800000|2024-08-14 02:00:00|78.69|76.49|78.84|76.64|78.95|76.75|78.65|76.45|0
1723601100000|2024-08-14 02:05:00|78.88|76.68|79.1|76.9|79.4|77.2|78.88|76.68|0
1723601400000|2024-08-14 02:10:00|79.12|76.92|79.7|77.5|79.93|77.73|79.06|76.86|0
1723601700000|2024-08-14 02:15:00|79.82|77.62|79.59|77.39|79.99|77.79|79.4|77.2|0
1723602000000|2024-08-14 02:20:00|79.57|77.37|79.59|77.39|79.66|77.46|79.47|77.27|0
1723602300000|2024-08-14 02:25:00|79.55|77.35|79.51|77.31|79.74|77.54|79.4|77.2|0
1723602600000|2024-08-14 02:30:00|79.53|77.33|79.7|77.5|79.72|77.52|79.36|77.16|0
1723602900000|2024-08-14 02:35:00|79.66|77.46|79.49|77.29|79.81|77.61|79.47|77.27|0
1723603200000|2024-08-14 02:40:00|79.53|77.33|79.39|77.19|79.62|77.42|79.39|77.19|0
1723603500000|2024-08-14 02:45:00|79.43|77.23|79.31|77.11|79.45|77.25|79.28|77.08|0
1723603800000|2024-08-14 02:50:00|79.33|77.13|79.27|77.07|79.43|77.23|79.26|77.06|0
1723604100000|2024-08-14 02:55:00|79.31|77.11|79.39|77.19|79.39|77.19|79.23|77.03|0
1723604400000|2024-08-14 03:00:00|79.35|77.15|79.31|77.11|79.39|77.19|79.31|77.11|0
1723604700000|2024-08-14 03:05:00|79.33|77.13|79.23|77.03|79.38|77.18|79.19|76.99|0
1723605000000|2024-08-14 03:10:00|79.21|77.01|79.19|76.99|79.23|77.03|79.12|76.92|0
1723605300000|2024-08-14 03:15:00|79.17|76.97|79.08|76.88|79.23|77.03|79.04|76.84|0
1723605600000|2024-08-14 03:20:00|79.11|76.91|79.04|76.84|79.11|76.91|79|76.8|0
1723605900000|2024-08-14 03:25:00|79|76.8|79.19|76.99|79.19|76.99|79|76.8|0
1723606200000|2024-08-14 03:30:00|79.22|77.02|79.11|76.91|79.22|77.02|79.09|76.89|0
1723606500000|2024-08-14 03:35:00|79.15|76.95|79.18|76.98|79.33|77.13|79.11|76.91|0
1723606800000|2024-08-14 03:40:00|79.15|76.95|79.18|76.98|79.26|77.06|79.11|76.91|0
1723607100000|2024-08-14 03:45:00|79.14|76.94|78.95|76.75|79.16|76.96|78.95|76.75|0
1723607400000|2024-08-14 03:50:00|78.94|76.74|79.03|76.83|79.1|76.9|78.88|76.68|0
1723607700000|2024-08-14 03:55:00|78.99|76.79|79.1|76.9|79.18|76.98|78.95|76.75|0
1723608000000|2024-08-14 04:00:00|79.12|76.92|79.06|76.86|79.21|77.01|79.01|76.81|0
1723608300000|2024-08-14 04:05:00|79.02|76.82|78.98|76.78|79.1|76.9|78.97|76.77|0
1723608600000|2024-08-14 04:10:00|79|76.8|79|76.8|79.02|76.82|78.91|76.71|0
1723608900000|2024-08-14 04:15:00|78.98|76.78|79.08|76.88|79.08|76.88|78.94|76.74|0
1723609200000|2024-08-14 04:20:00|79.06|76.86|78.94|76.74|79.09|76.89|78.9|76.7|0
1723609500000|2024-08-14 04:25:00|78.9|76.7|78.9|76.7|78.96|76.76|78.87|76.67|0
1723609800000|2024-08-14 04:30:00|78.92|76.72|78.9|76.7|79.01|76.81|78.85|76.65|0
1723610100000|2024-08-14 04:35:00|78.92|76.72|78.86|76.66|78.92|76.72|78.82|76.62|0
1723610400000|2024-08-14 04:40:00|78.88|76.68|78.84|76.64|78.88|76.68|78.79|76.59|0
1723610700000|2024-08-14 04:45:00|78.86|76.66|78.86|76.66|78.93|76.73|78.84|76.64|0
1723611000000|2024-08-14 04:50:00|78.88|76.68|78.97|76.77|79.01|76.81|78.86|76.66|0
1723611300000|2024-08-14 04:55:00|78.99|76.79|79.01|76.81|79.08|76.88|78.97|76.77|0
1723611600000|2024-08-14 05:00:00|79.04|76.84|79.08|76.88|79.16|76.96|79|76.8|0
1723611900000|2024-08-14 05:05:00|79.04|76.84|79.08|76.88|79.08|76.88|79|76.8|0
1723612200000|2024-08-14 05:10:00|79.04|76.84|79.04|76.84|79.04|76.84|78.95|76.75|0
1723612500000|2024-08-14 05:15:00|79|76.8|78.89|76.69|79.04|76.84|78.87|76.67|0
1723612800000|2024-08-14 05:20:00|78.91|76.71|78.96|76.76|78.98|76.78|78.87|76.67|0
1723613100000|2024-08-14 05:25:00|79|76.8|79.07|76.87|79.11|76.91|79|76.8|0
1723613400000|2024-08-14 05:30:00|79.11|76.91|78.88|76.68|79.15|76.95|78.84|76.64|0
1723613700000|2024-08-14 05:35:00|78.86|76.66|78.84|76.64|78.94|76.74|78.69|76.49|0
1723614000000|2024-08-14 05:40:00|78.82|76.62|78.69|76.49|78.84|76.64|78.69|76.49|0
1723614300000|2024-08-14 05:45:00|78.67|76.47|78.84|76.64|78.84|76.64|78.5|76.3|0
1723614600000|2024-08-14 05:50:00|78.88|76.68|78.84|76.64|78.95|76.75|78.76|76.56|0
1723614900000|2024-08-14 05:55:00|78.86|76.66|78.57|76.37|78.91|76.71|78.57|76.37|0
1723615200000|2024-08-14 06:00:00|78.61|76.41|78.61|76.41|78.83|76.63|78.52|76.32|0
1723615500000|2024-08-14 06:05:00|78.59|76.39|78.74|76.54|78.83|76.63|78.57|76.37|0
1723615800000|2024-08-14 06:10:00|78.72|76.52|78.87|76.67|78.87|76.67|78.7|76.5|0
1723616100000|2024-08-14 06:15:00|78.83|76.63|78.68|76.48|78.9|76.7|78.64|76.44|0
1723616400000|2024-08-14 06:20:00|78.66|76.46|78.45|76.25|78.71|76.51|78.45|76.25|0
1723616700000|2024-08-14 06:25:00|78.43|76.23|78.49|76.29|78.52|76.32|78.38|76.18|0
1723617000000|2024-08-14 06:30:00|78.51|76.31|78.34|76.14|78.52|76.32|78.3|76.1|0
1723617300000|2024-08-14 06:35:00|78.32|76.12|78.22|76.02|78.37|76.17|78.18|75.98|0
1723617600000|2024-08-14 06:40:00|78.26|76.06|78.33|76.13|78.41|76.21|78.26|76.06|0
1723617900000|2024-08-14 06:45:00|78.41|76.21|78.63|76.43|78.69|76.49|78.37|76.17|0
1723618200000|2024-08-14 06:50:00|78.61|76.41|78.57|76.37|78.63|76.43|78.52|76.32|0
1723618500000|2024-08-14 06:55:00|78.55|76.35|78.73|76.53|78.92|76.72|78.52|76.32|0
1723618800000|2024-08-14 07:00:00|78.7|76.5|78.62|76.42|78.92|76.72|78.58|76.38|0
1723619100000|2024-08-14 07:05:00|78.54|76.34|78.92|76.72|78.94|76.74|78.51|76.31|0
1723619400000|2024-08-14 07:10:00|78.95|76.75|78.88|76.68|79.14|76.94|78.82|76.62|0
1723619700000|2024-08-14 07:15:00|78.92|76.72|78.58|76.38|78.99|76.79|78.58|76.38|0
1723620000000|2024-08-14 07:20:00|78.61|76.41|78.57|76.37|78.61|76.41|78.35|76.15|0
1723620300000|2024-08-14 07:25:00|78.54|76.34|78.84|76.64|78.87|76.67|78.42|76.22|0
1723620600000|2024-08-14 07:30:00|78.8|76.6|79.1|76.9|79.15|76.95|78.76|76.56|0
1723620900000|2024-08-14 07:35:00|79.08|76.88|79.02|76.82|79.08|76.88|78.83|76.63|0
1723621200000|2024-08-14 07:40:00|78.94|76.74|78.94|76.74|79.02|76.82|78.72|76.52|0
1723621500000|2024-08-14 07:45:00|78.98|76.78|78.74|76.54|79.02|76.82|78.68|76.48|0
1723621800000|2024-08-14 07:50:00|78.75|76.55|78.98|76.78|78.98|76.78|78.64|76.44|0
1723622100000|2024-08-14 07:55:00|79.01|76.81|79.05|76.85|79.05|76.85|78.9|76.7|0
1723622400000|2024-08-14 08:00:00|79.01|76.81|79.09|76.89|79.16|76.96|78.67|76.47|0
1723622700000|2024-08-14 08:05:00|79.01|76.81|79.27|77.07|79.27|77.07|78.9|76.7|0
1723623000000|2024-08-14 08:10:00|79.31|77.11|79.35|77.15|79.46|77.26|79.12|76.92|0
1723623300000|2024-08-14 08:15:00|79.33|77.13|79.27|77.07|79.61|77.41|79.27|77.07|0
1723623600000|2024-08-14 08:20:00|79.23|77.03|79.04|76.84|79.31|77.11|78.89|76.69|0
1723623900000|2024-08-14 08:25:00|79.06|76.86|79.08|76.88|79.15|76.95|78.93|76.73|0
1723624200000|2024-08-14 08:30:00|79.06|76.86|78.79|76.59|79.06|76.86|78.63|76.43|0
1723624500000|2024-08-14 08:35:00|78.81|76.61|79.07|76.87|79.07|76.87|78.74|76.54|0
1723624800000|2024-08-14 08:40:00|79.04|76.84|78.96|76.76|79.07|76.87|78.81|76.61|0
1723625100000|2024-08-14 08:45:00|78.92|76.72|78.85|76.65|79.03|76.83|78.73|76.53|0
1723625400000|2024-08-14 08:50:00|78.88|76.68|78.84|76.64|78.92|76.72|78.73|76.53|0
1723625700000|2024-08-14 08:55:00|78.83|76.63|78.75|76.55|78.92|76.72|78.65|76.45|0
1723626000000|2024-08-14 09:00:00|78.73|76.53|78.84|76.64|78.84|76.64|78.62|76.42|0
1723626300000|2024-08-14 09:05:00|78.88|76.68|78.8|76.6|78.91|76.71|78.73|76.53|0
1723626600000|2024-08-14 09:10:00|78.78|76.58|78.87|76.67|78.89|76.69|78.72|76.52|0
1723626900000|2024-08-14 09:15:00|78.84|76.64|78.78|76.58|78.87|76.67|78.72|76.52|0
1723627200000|2024-08-14 09:20:00|78.76|76.56|78.57|76.37|78.8|76.6|78.5|76.3|0
1723627500000|2024-08-14 09:25:00|78.61|76.41|78.72|76.52|78.8|76.6|78.61|76.41|0
1723627800000|2024-08-14 09:30:00|78.7|76.5|78.64|76.44|78.72|76.52|78.57|76.37|0
1723628100000|2024-08-14 09:35:00|78.68|76.48|78.68|76.48|78.68|76.48|78.53|76.33|0
1723628400000|2024-08-14 09:40:00|78.64|76.44|78.6|76.4|78.68|76.48|78.49|76.29|0
1723628700000|2024-08-14 09:45:00|78.62|76.42|78.71|76.51|78.75|76.55|78.6|76.4|0
1723629000000|2024-08-14 09:50:00|78.73|76.53|78.6|76.4|78.75|76.55|78.54|76.34|0
1723629300000|2024-08-14 09:55:00|78.64|76.44|78.75|76.55|78.78|76.58|78.62|76.42|0
1723629600000|2024-08-14 10:00:00|78.71|76.51|78.41|76.21|78.82|76.62|78.33|76.13|0
1723629900000|2024-08-14 10:05:00|78.45|76.25|78.52|76.32|78.56|76.36|78.33|76.13|0
1723630200000|2024-08-14 10:10:00|78.56|76.36|78.72|76.52|78.72|76.52|78.44|76.24|0
1723630500000|2024-08-14 10:15:00|78.74|76.54|78.72|76.52|78.82|76.62|78.63|76.43|0
1723630800000|2024-08-14 10:20:00|78.78|76.58|78.7|76.5|78.89|76.69|78.66|76.46|0
1723631100000|2024-08-14 10:25:00|78.66|76.46|78.51|76.31|78.74|76.54|78.44|76.24|0
1723631400000|2024-08-14 10:30:00|78.47|76.27|78.51|76.31|78.66|76.46|78.32|76.12|0
1723631700000|2024-08-14 10:35:00|78.53|76.33|78.4|76.2|78.58|76.38|78.36|76.16|0
1723632000000|2024-08-14 10:40:00|78.36|76.16|78.43|76.23|78.45|76.25|78.28|76.08|0
1723632300000|2024-08-14 10:45:00|78.39|76.19|78.39|76.19|78.41|76.21|78.21|76.01|0
1723632600000|2024-08-14 10:50:00|78.43|76.23|78.5|76.3|78.5|76.3|78.32|76.12|0
1723632900000|2024-08-14 10:55:00|78.47|76.27|78.58|76.38|78.73|76.53|78.43|76.23|0
1723633200000|2024-08-14 11:00:00|78.54|76.34|78.5|76.3|78.65|76.45|78.43|76.23|0
1723633500000|2024-08-14 11:05:00|78.46|76.26|78.65|76.45|78.69|76.49|78.35|76.15|0
1723633800000|2024-08-14 11:10:00|78.68|76.48|78.83|76.63|78.95|76.75|78.68|76.48|0
1723634100000|2024-08-14 11:15:00|78.85|76.65|78.91|76.71|78.91|76.71|78.72|76.52|0
1723634400000|2024-08-14 11:20:00|78.94|76.74|78.72|76.52|78.94|76.74|78.72|76.52|0
1723634700000|2024-08-14 11:25:00|78.7|76.5|78.75|76.55|78.79|76.59|78.45|76.25|0
1723635000000|2024-08-14 11:30:00|78.74|76.54|78.75|76.55|78.86|76.66|78.57|76.37|0
1723635300000|2024-08-14 11:35:00|78.79|76.59|78.64|76.44|78.83|76.63|78.58|76.38|0
1723635600000|2024-08-14 11:40:00|78.67|76.47|78.67|76.47|78.79|76.59|78.6|76.4|0
1723635900000|2024-08-14 11:45:00|78.71|76.51|78.56|76.36|78.71|76.51|78.48|76.28|0
1723636200000|2024-08-14 11:50:00|78.54|76.34|78.52|76.32|78.63|76.43|78.3|76.1|0
1723636500000|2024-08-14 11:55:00|78.48|76.28|78.52|76.32|78.56|76.36|78.35|76.15|0
1723636800000|2024-08-14 12:00:00|78.56|76.36|78.4|76.2|78.74|76.54|78.4|76.2|0
1723637100000|2024-08-14 12:05:00|78.44|76.24|78.55|76.35|78.57|76.37|78.4|76.2|0
1723637400000|2024-08-14 12:10:00|78.51|76.31|78.63|76.43|78.7|76.5|78.44|76.24|0
1723637700000|2024-08-14 12:15:00|78.59|76.39|78.64|76.44|78.66|76.46|78.36|76.16|0
1723638000000|2024-08-14 12:20:00|78.7|76.5|78.47|76.27|78.92|76.72|78.43|76.23|0
1723638300000|2024-08-14 12:25:00|78.43|76.23|78.04|75.84|78.51|76.31|77.97|75.77|0
1723638600000|2024-08-14 12:30:00|77.91|75.71|78.89|76.69|79.85|77.65|76.64|74.44|0
1723638900000|2024-08-14 12:35:00|78.83|76.63|76.95|74.75|79.43|77.23|76.91|74.71|0
1723639200000|2024-08-14 12:40:00|77.02|74.82|76.43|74.23|77.71|75.51|76.43|74.23|0
1723639500000|2024-08-14 12:45:00|76.39|74.19|76.43|74.23|76.61|74.41|76.21|74.01|0
1723639800000|2024-08-14 12:50:00|76.39|74.19|76.65|74.45|77.28|75.08|76.39|74.19|0
1723640100000|2024-08-14 12:55:00|76.68|74.48|76.46|74.26|76.79|74.59|76.39|74.19|0
1723640400000|2024-08-14 13:00:00|76.5|74.3|76.39|74.19|76.65|74.45|76.24|74.04|0
1723640700000|2024-08-14 13:05:00|76.44|74.24|74.48|72.28|76.78|74.58|74.22|72.02|0
1723641000000|2024-08-14 13:10:00|74.51|72.31|74.66|72.46|74.69|72.49|74.33|72.13|0
1723641300000|2024-08-14 13:15:00|74.62|72.42|74.56|72.36|74.91|72.71|74.55|72.35|0
1723641600000|2024-08-14 13:20:00|74.58|72.38|74.33|72.13|74.69|72.49|74.33|72.13|0
1723641900000|2024-08-14 13:25:00|74.31|72.11|74.61|72.41|75.05|72.85|74.25|72.05|0
1723642200000|2024-08-14 13:30:00|74.47|72.27|75.49|73.29|75.49|73.29|74.04|71.84|0
1723642500000|2024-08-14 13:35:00|75.64|73.44|74.94|72.74|76.04|73.84|74.87|72.67|0
1723642800000|2024-08-14 13:40:00|74.98|72.78|76.41|74.21|76.56|74.36|74.92|72.72|0
1723643100000|2024-08-14 13:45:00|76.3|74.1|75.1|72.9|76.52|74.32|74.45|72.25|0
1723643400000|2024-08-14 13:50:00|75.07|72.87|75.51|73.31|75.51|73.31|74.66|72.46|0
1723643700000|2024-08-14 13:55:00|75.43|73.23|74.73|72.53|75.84|73.64|74.55|72.35|0
1723644000000|2024-08-14 14:00:00|74.66|72.46|74.37|72.17|75.14|72.94|74.37|72.17|0
1723644300000|2024-08-14 14:05:00|74.33|72.13|74.58|72.38|75.17|72.97|74.31|72.11|0
1723644600000|2024-08-14 14:10:00|74.55|72.35|76.79|74.59|77.21|75.01|74.51|72.31|0
1723644900000|2024-08-14 14:15:00|76.68|74.48|76.38|74.18|76.98|74.78|76.22|74.02|0
1723645200000|2024-08-14 14:20:00|76.27|74.07|75.79|73.59|76.49|74.29|75.64|73.44|0
1723645500000|2024-08-14 14:25:00|75.68|73.48|75.75|73.55|76.49|74.29|75.57|73.37|0
1723645800000|2024-08-14 14:30:00|75.71|73.51|78.22|76.02|78.25|76.05|75.64|73.44|0
1723646100000|2024-08-14 14:35:00|78.1|75.9|77.12|74.92|78.29|76.09|76.99|74.79|0
1723646400000|2024-08-14 14:40:00|77.08|74.88|76.77|74.57|77.23|75.03|76.15|73.95|0
1723646700000|2024-08-14 14:45:00|76.75|74.55|75.71|73.51|76.86|74.66|75.71|73.51|0
1723647000000|2024-08-14 14:50:00|75.75|73.55|75.38|73.18|76.08|73.88|75.38|73.18|0
1723647300000|2024-08-14 14:55:00|75.56|73.36|75.08|72.88|75.56|73.36|74.97|72.77|0
1723647600000|2024-08-14 15:00:00|75.04|72.84|73.87|71.67|75.33|73.13|73.87|71.67|0
1723647900000|2024-08-14 15:05:00|73.85|71.65|74.35|72.15|74.56|72.36|72.59|70.39|0
1723648200000|2024-08-14 15:10:00|74.32|72.12|73.81|71.61|74.32|72.12|73.77|71.57|0
1723648500000|2024-08-14 15:15:00|73.84|71.64|73.84|71.64|74.08|71.88|73.74|71.54|0
1723648800000|2024-08-14 15:20:00|73.81|71.61|73.81|71.61|73.97|71.77|73.59|71.39|0
1723649100000|2024-08-14 15:25:00|73.77|71.57|73.23|71.03|73.77|71.57|73.23|71.03|0
1723649400000|2024-08-14 15:30:00|73.16|70.96|72.41|70.21|73.19|70.99|72.05|69.85|0
1723649700000|2024-08-14 15:35:00|72.37|70.17|72.03|69.83|72.51|70.31|71.98|69.78|0
1723650000000|2024-08-14 15:40:00|72.01|69.81|72.69|70.49|72.72|70.52|71.87|69.67|0
1723650300000|2024-08-14 15:45:00|72.65|70.45|72.19|69.99|72.69|70.49|71.94|69.74|0
1723650600000|2024-08-14 15:50:00|72.21|70.01|71.59|69.39|72.29|70.09|71.48|69.28|0
1723650900000|2024-08-14 15:55:00|71.55|69.35|70.95|68.75|71.55|69.35|70.85|68.65|0
1723651200000|2024-08-14 16:00:00|70.99|68.79|70.97|68.77|71.23|69.03|70.85|68.65|0
1723651500000|2024-08-14 16:05:00|70.92|68.72|71.09|68.89|71.13|68.93|70.62|68.42|0
1723651800000|2024-08-14 16:10:00|71.06|68.86|71.19|68.99|71.41|69.21|70.85|68.65|0
1723652100000|2024-08-14 16:15:00|71.23|69.03|72.25|70.05|72.43|70.23|71.09|68.89|0
1723652400000|2024-08-14 16:20:00|72.21|70.01|73.82|71.62|74.11|71.91|71.82|69.62|0
1723652700000|2024-08-14 16:25:00|73.79|71.59|73.89|71.69|74.62|72.42|73.6|71.4|0
1723653000000|2024-08-14 16:30:00|73.86|71.66|73.67|71.47|74.18|71.98|73.39|71.19|0
1723653300000|2024-08-14 16:35:00|73.6|71.4|73.31|71.11|73.89|71.69|73.21|71.01|0
1723653600000|2024-08-14 16:40:00|73.26|71.06|74.8|72.6|74.87|72.67|72.99|70.79|0
1723653900000|2024-08-14 16:45:00|74.83|72.63|74.54|72.34|75.13|72.93|74.25|72.05|0
1723654200000|2024-08-14 16:50:00|74.5|72.3|73.34|71.14|74.5|72.3|73.31|71.11|0
1723654500000|2024-08-14 16:55:00|73.31|71.11|73.23|71.03|73.67|71.47|73.13|70.93|0
1723654800000|2024-08-14 17:00:00|73.31|71.11|73.56|71.36|73.74|71.54|73.31|71.11|0
1723655100000|2024-08-14 17:05:00|73.54|71.34|73.05|70.85|73.59|71.39|72.59|70.39|0
1723655400000|2024-08-14 17:10:00|73.02|70.82|73.37|71.17|74.13|71.93|72.98|70.78|0
1723655700000|2024-08-14 17:15:00|73.41|71.21|73.14|70.94|73.44|71.24|72.94|70.74|0
1723656000000|2024-08-14 17:20:00|73.12|70.92|72.39|70.19|73.41|71.21|72.35|70.15|0
1723656300000|2024-08-14 17:25:00|72.42|70.22|72.24|70.04|72.92|70.72|72.21|70.01|0
1723656600000|2024-08-14 17:30:00|72.21|70.01|71.96|69.76|72.49|70.29|71.76|69.56|0
1723656900000|2024-08-14 17:35:00|71.97|69.77|72.24|70.04|72.42|70.22|71.67|69.47|0
1723657200000|2024-08-14 17:40:00|72.13|69.93|72.38|70.18|72.67|70.47|71.99|69.79|0
1723657500000|2024-08-14 17:45:00|72.49|70.29|72.17|69.97|72.52|70.32|72.13|69.93|0
1723657800000|2024-08-14 17:50:00|72.2|70|72.17|69.97|72.63|70.43|72.02|69.82|0
1723658100000|2024-08-14 17:55:00|72.2|70|72.45|70.25|72.45|70.25|72.02|69.82|0
1723658400000|2024-08-14 18:00:00|72.48|70.28|72.93|70.73|73.38|71.18|72.48|70.28|0
1723658700000|2024-08-14 18:05:00|72.84|70.64|72.8|70.6|73.04|70.84|72.59|70.39|0
1723659000000|2024-08-14 18:10:00|72.84|70.64|72.87|70.67|73.02|70.82|72.66|70.46|0
1723659300000|2024-08-14 18:15:00|72.91|70.71|72.85|70.65|73.01|70.81|72.62|70.42|0
1723659600000|2024-08-14 18:20:00|72.94|70.74|72.46|70.26|72.94|70.74|72.26|70.06|0
1723659900000|2024-08-14 18:25:00|72.4|70.2|72.3|70.1|72.58|70.38|72.3|70.1|0
1723660200000|2024-08-14 18:30:00|72.44|70.24|72.17|69.97|72.44|70.24|72.05|69.85|0
1723660500000|2024-08-14 18:35:00|72.19|69.99|72.11|69.91|72.4|70.2|71.83|69.63|0
1723660800000|2024-08-14 18:40:00|72.04|69.84|71.97|69.77|72.19|69.99|71.87|69.67|0
1723661100000|2024-08-14 18:45:00|72.04|69.84|71.67|69.47|72.23|70.03|71.43|69.23|0
1723661400000|2024-08-14 18:50:00|71.69|69.49|71.27|69.07|71.71|69.51|71.18|68.98|0
1723661700000|2024-08-14 18:55:00|71.25|69.05|70.61|68.41|71.27|69.07|70.55|68.35|0
1723662000000|2024-08-14 19:00:00|70.72|68.52|70.93|68.73|71.17|68.97|70.68|68.48|0
1723662300000|2024-08-14 19:05:00|70.89|68.69|71.1|68.9|71.1|68.9|70.58|68.38|0
1723662600000|2024-08-14 19:10:00|71.08|68.88|72.4|70.2|72.43|70.23|70.88|68.68|0
1723662900000|2024-08-14 19:15:00|72.36|70.16|71.81|69.61|72.52|70.32|71.24|69.04|0
1723663200000|2024-08-14 19:20:00|71.83|69.63|71.68|69.48|72.04|69.84|71.58|69.38|0
1723663500000|2024-08-14 19:25:00|71.65|69.45|71.89|69.69|71.89|69.69|71.54|69.34|0
1723663800000|2024-08-14 19:30:00|71.86|69.66|72.28|70.08|72.29|70.09|71.68|69.48|0
1723664100000|2024-08-14 19:35:00|72.11|69.91|71.75|69.55|72.36|70.16|71.75|69.55|0
1723664400000|2024-08-14 19:40:00|71.71|69.51|71.36|69.16|71.93|69.73|71.31|69.11|0
1723664700000|2024-08-14 19:45:00|71.38|69.18|70.99|68.79|71.68|69.48|70.92|68.72|0
1723665000000|2024-08-14 19:50:00|70.96|68.76|69.78|67.58|71.49|69.29|69.67|67.47|0
1723665300000|2024-08-14 19:55:00|69.67|67.47|70.3|68.1|70.3|68.1|69.12|66.92|0
1723665600000|2024-08-14 20:00:00|70.37|68.17|69.84|67.64|70.44|68.24|69.77|67.57|0
1723665900000|2024-08-14 20:05:00|69.88|67.68|69.36|67.16|69.91|67.71|69.29|67.09|0
1723666200000|2024-08-14 20:10:00|69.32|67.12|69.11|66.91|69.36|67.16|69.08|66.88|0
1723666500000|2024-08-14 20:15:00|69.51|66.51|69.62|66.62|69.65|66.65|69.41|66.41|0
1723666800000|2024-08-14 20:20:00|69.6|66.6|69.68|66.68|69.75|66.75|69.56|66.56|0
1723667100000|2024-08-14 20:25:00|69.65|66.65|69.68|66.68|69.72|66.72|69.65|66.65|0
1723667400000|2024-08-14 20:30:00|69.72|66.72|69.92|66.92|69.96|66.96|69.65|66.65|0
1723667700000|2024-08-14 20:35:00|69.96|66.96|69.95|66.95|70.02|67.02|69.85|66.85|0
1723668000000|2024-08-14 20:40:00|69.92|66.92|69.88|66.88|69.92|66.92|69.82|66.82|0
1723668300000|2024-08-14 20:45:00|69.87|66.87|69.85|66.85|69.92|66.92|69.81|66.81|0
1723668600000|2024-08-14 20:50:00|69.88|66.88|69.85|66.85|69.99|66.99|69.81|66.81|0
1723668900000|2024-08-14 20:55:00|69.92|66.92|70|67|70.05|67.05|69.91|66.91|0
1723669200000|2024-08-14 21:00:00|69.94|66.94|69.92|66.92|69.99|66.99|69.87|66.87|0
1723669500000|2024-08-14 21:05:00|69.86|66.86|69.86|66.86|69.89|66.89|69.75|66.75|0
1723669800000|2024-08-14 21:10:00|69.66|66.66|69.85|66.85|69.86|66.86|69.66|66.66|0
1723670100000|2024-08-14 21:15:00|69.87|66.87|69.95|66.95|69.97|66.97|69.87|66.87|0
1723670400000|2024-08-14 21:20:00|69.94|66.94|69.97|66.97|69.97|66.97|69.94|66.94|0
1723670700000|2024-08-14 21:25:00|69.96|66.96|69.99|66.99|70|67|69.96|66.96|0
1723671000000|2024-08-14 21:30:00|69.98|66.98|69.98|66.98|69.98|66.98|69.98|66.98|0
1723671300000|2024-08-14 21:35:00|70|67|69.99|66.99|70|67|69.99|66.99|0
1723671600000|2024-08-14 21:40:00|70|67|69.95|66.95|70|67|69.95|66.95|0
1723671900000|2024-08-14 21:45:00|69.9|66.9|69.9|66.9|69.95|66.95|69.88|66.88|0
1723672200000|2024-08-14 21:50:00|69.92|66.92|69.83|66.83|69.92|66.92|69.8|66.8|0
1723672500000|2024-08-14 21:55:00|69.79|66.79|69.82|66.82|69.89|66.89|69.78|66.78|0
1723672800000|2024-08-14 22:00:00|69.97|66.97|69.93|66.93|70.16|67.16|69.77|66.77|0
1723673100000|2024-08-14 22:05:00|69.91|66.91|70|67|70.12|67.12|69.88|66.88|0
1723673400000|2024-08-14 22:10:00|69.96|66.96|70.01|67.01|70.03|67.03|69.82|66.82|0
1723673700000|2024-08-14 22:15:00|69.99|66.99|69.98|66.98|70.2|67.2|69.96|66.96|0
1723674000000|2024-08-14 22:20:00|69.99|66.99|70.27|67.27|70.3|67.3|69.99|66.99|0
1723674300000|2024-08-14 22:25:00|70.29|67.29|70.51|67.51|70.62|67.62|70.29|67.29|0
1723674600000|2024-08-14 22:30:00|70.48|67.48|70.42|67.42|70.48|67.48|70.4|67.4|0
1723674900000|2024-08-14 22:35:00|70.4|67.4|70.35|67.35|70.47|67.47|70.28|67.28|0
1723675200000|2024-08-14 22:40:00|70.33|67.33|70.4|67.4|70.4|67.4|70.16|67.16|0
1723675500000|2024-08-14 22:45:00|70.38|67.38|70.29|67.29|70.4|67.4|70.26|67.26|0
1723675800000|2024-08-14 22:50:00|70.28|67.28|70.29|67.29|70.35|67.35|70.15|67.15|0
1723676100000|2024-08-14 22:55:00|70.26|67.26|70.29|67.29|70.35|67.35|70.24|67.24|0
1723676400000|2024-08-14 23:00:00|70.26|67.26|70.01|67.01|70.26|67.26|69.98|66.98|0
1723676700000|2024-08-14 23:05:00|69.98|66.98|69.98|66.98|70.01|67.01|69.89|66.89|0
1723677000000|2024-08-14 23:10:00|69.99|66.99|69.99|66.99|70.01|67.01|69.97|66.97|0
1723677300000|2024-08-14 23:15:00|70.01|67.01|70.15|67.15|70.18|67.18|69.97|66.97|0
1723677600000|2024-08-14 23:20:00|70.11|67.11|70.14|67.14|70.18|67.18|70.11|67.11|0
1723677900000|2024-08-14 23:25:00|70.18|67.18|70.21|67.21|70.25|67.25|70.18|67.18|0
1723678200000|2024-08-14 23:30:00|70.25|67.25|70.65|67.65|70.8|67.8|70.25|67.25|0
1723678500000|2024-08-14 23:35:00|70.66|67.66|70.63|67.63|70.72|67.72|70.56|67.56|0
1723678800000|2024-08-14 23:40:00|70.66|67.66|70.63|67.63|70.7|67.7|70.57|67.57|0
1723679100000|2024-08-14 23:45:00|70.66|67.66|70.9|67.9|71.12|68.12|70.66|67.66|0
1723679400000|2024-08-14 23:50:00|70.87|67.87|70.87|67.87|71.01|68.01|70.87|67.87|0
1723679700000|2024-08-14 23:55:00|70.9|67.9|70.83|67.83|70.9|67.9|70.69|67.69|0
1723680000000|2024-08-15 00:00:00|70.74|67.74|70.79|67.79|70.8|67.8|70.48|67.48|0
1723680300000|2024-08-15 00:05:00|70.83|67.83|70.55|67.55|70.83|67.83|70.41|67.41|0
1723680600000|2024-08-15 00:10:00|70.51|67.51|70.41|67.41|70.58|67.58|70.34|67.34|0
1723680900000|2024-08-15 00:15:00|70.01|67.81|69.87|67.67|70.16|67.96|69.83|67.63|0
1723681200000|2024-08-15 00:20:00|69.83|67.63|69.52|67.32|69.94|67.74|69.41|67.21|0
1723681500000|2024-08-15 00:25:00|69.48|67.28|70.26|68.06|70.33|68.13|69.48|67.28|0
1723681800000|2024-08-15 00:30:00|70.27|68.07|70.03|67.83|70.34|68.14|70.03|67.83|0
1723682100000|2024-08-15 00:35:00|70.01|67.81|69.8|67.6|70.06|67.86|69.78|67.58|0
1723682400000|2024-08-15 00:40:00|69.78|67.58|69.96|67.76|69.99|67.79|69.75|67.55|0
1723682700000|2024-08-15 00:45:00|69.97|67.77|69.83|67.63|69.99|67.79|69.7|67.5|0
1723683000000|2024-08-15 00:50:00|69.81|67.61|69.49|67.29|69.85|67.65|69.47|67.27|0
1723683300000|2024-08-15 00:55:00|69.5|67.3|69.67|67.47|69.71|67.51|69.5|67.3|0
1723683600000|2024-08-15 01:00:00|69.64|67.44|69.62|67.42|69.85|67.65|69.62|67.42|0
1723683900000|2024-08-15 01:05:00|69.64|67.44|69.6|67.4|69.67|67.47|69.33|67.13|0
1723684200000|2024-08-15 01:10:00|69.64|67.44|69.62|67.42|69.65|67.45|69.43|67.23|0
1723684500000|2024-08-15 01:15:00|69.63|67.43|69.75|67.55|69.81|67.61|69.56|67.36|0
1723684800000|2024-08-15 01:20:00|69.74|67.54|69.67|67.47|69.77|67.57|69.58|67.38|0
1723685100000|2024-08-15 01:25:00|69.65|67.45|69.84|67.64|69.98|67.78|69.63|67.43|0
1723685400000|2024-08-15 01:30:00|69.87|67.67|69.73|67.53|69.91|67.71|69.63|67.43|0
1723685700000|2024-08-15 01:35:00|69.75|67.55|69.63|67.43|69.9|67.7|69.63|67.43|0
1723686000000|2024-08-15 01:40:00|69.64|67.44|69.42|67.22|69.66|67.46|69.35|67.15|0
1723686300000|2024-08-15 01:45:00|69.38|67.18|69.38|67.18|69.49|67.29|69.35|67.15|0
1723686600000|2024-08-15 01:50:00|69.4|67.2|69.48|67.28|69.62|67.42|69.35|67.15|0
1723686900000|2024-08-15 01:55:00|69.5|67.3|69.38|67.18|69.55|67.35|69.38|67.18|0
1723687200000|2024-08-15 02:00:00|69.4|67.2|69.46|67.26|69.58|67.38|69.34|67.14|0
1723687500000|2024-08-15 02:05:00|69.48|67.28|69.34|67.14|69.48|67.28|69.24|67.04|0
1723687800000|2024-08-15 02:10:00|69.27|67.07|68.89|66.69|69.27|67.07|68.89|66.69|0
1723688100000|2024-08-15 02:15:00|68.99|66.79|68.99|66.79|69.1|66.9|68.93|66.73|0
1723688400000|2024-08-15 02:20:00|68.98|66.78|68.96|66.76|69.06|66.86|68.92|66.72|0
1723688700000|2024-08-15 02:25:00|68.92|66.72|68.89|66.69|69.03|66.83|68.85|66.65|0
1723689000000|2024-08-15 02:30:00|68.9|66.7|68.95|66.75|69.06|66.86|68.85|66.65|0
1723689300000|2024-08-15 02:35:00|68.94|66.74|68.61|66.41|68.94|66.74|68.58|66.38|0
1723689600000|2024-08-15 02:40:00|68.64|66.44|68.61|66.41|68.66|66.46|68.54|66.34|0
1723689900000|2024-08-15 02:45:00|68.64|66.44|68.62|66.42|68.68|66.48|68.61|66.41|0
1723690200000|2024-08-15 02:50:00|68.61|66.41|68.57|66.37|68.62|66.42|68.5|66.3|0
1723690500000|2024-08-15 02:55:00|68.61|66.41|68.6|66.4|68.67|66.47|68.52|66.32|0
1723690800000|2024-08-15 03:00:00|68.57|66.37|68.7|66.5|68.7|66.5|68.54|66.34|0
1723691100000|2024-08-15 03:05:00|68.67|66.47|68.84|66.64|68.84|66.64|68.6|66.4|0
1723691400000|2024-08-15 03:10:00|68.87|66.67|68.74|66.54|68.87|66.67|68.74|66.54|0
1723691700000|2024-08-15 03:15:00|68.75|66.55|68.73|66.53|68.84|66.64|68.73|66.53|0
1723692000000|2024-08-15 03:20:00|68.75|66.55|68.8|66.6|68.87|66.67|68.75|66.55|0
1723692300000|2024-08-15 03:25:00|68.82|66.62|68.9|66.7|68.95|66.75|68.8|66.6|0
1723692600000|2024-08-15 03:30:00|68.87|66.67|68.66|66.46|68.87|66.67|68.56|66.36|0
1723692900000|2024-08-15 03:35:00|68.68|66.48|68.52|66.32|68.7|66.5|68.49|66.29|0
1723693200000|2024-08-15 03:40:00|68.51|66.31|68.61|66.41|68.64|66.44|68.49|66.29|0
1723693500000|2024-08-15 03:45:00|68.59|66.39|68.62|66.42|68.69|66.49|68.59|66.39|0
1723693800000|2024-08-15 03:50:00|68.66|66.46|68.69|66.49|68.69|66.49|68.62|66.42|0
1723694100000|2024-08-15 03:55:00|68.67|66.47|68.64|66.44|68.67|66.47|68.6|66.4|0
1723694400000|2024-08-15 04:00:00|68.65|66.45|68.65|66.45|68.69|66.49|68.55|66.35|0
1723694700000|2024-08-15 04:05:00|68.64|66.44|68.57|66.37|68.64|66.44|68.51|66.31|0
1723695000000|2024-08-15 04:10:00|68.55|66.35|68.56|66.36|68.65|66.45|68.51|66.31|0
1723695300000|2024-08-15 04:15:00|68.55|66.35|68.54|66.34|68.61|66.41|68.51|66.31|0
1723695600000|2024-08-15 04:20:00|68.51|66.31|68.51|66.31|68.54|66.34|68.47|66.27|0
1723695900000|2024-08-15 04:25:00|68.49|66.29|68.51|66.31|68.53|66.33|68.49|66.29|0
1723696200000|2024-08-15 04:30:00|68.47|66.27|68.49|66.29|68.54|66.34|68.47|66.27|0
1723696500000|2024-08-15 04:35:00|68.51|66.31|68.62|66.42|68.68|66.48|68.49|66.29|0
1723696800000|2024-08-15 04:40:00|68.61|66.41|68.67|66.47|68.71|66.51|68.57|66.37|0
1723697100000|2024-08-15 04:45:00|68.71|66.51|68.74|66.54|68.77|66.57|68.67|66.47|0
1723697400000|2024-08-15 04:50:00|68.76|66.56|68.64|66.44|68.76|66.56|68.64|66.44|0
1723697700000|2024-08-15 04:55:00|68.6|66.4|68.7|66.5|68.7|66.5|68.6|66.4|0
1723698000000|2024-08-15 05:00:00|68.74|66.54|68.94|66.74|68.98|66.78|68.74|66.54|0
1723698300000|2024-08-15 05:05:00|68.96|66.76|68.9|66.7|69.01|66.81|68.84|66.64|0
1723698600000|2024-08-15 05:10:00|68.87|66.67|68.97|66.77|69.01|66.81|68.87|66.67|0
1723698900000|2024-08-15 05:15:00|68.99|66.79|69|66.8|69.07|66.87|68.97|66.77|0
1723699200000|2024-08-15 05:20:00|69.04|66.84|69.21|67.01|69.31|67.11|69.02|66.82|0
1723699500000|2024-08-15 05:25:00|69.19|66.99|69.23|67.03|69.24|67.04|69.11|66.91|0
1723699800000|2024-08-15 05:30:00|69.21|67.01|69.14|66.94|69.29|67.09|69.05|66.85|0
1723700100000|2024-08-15 05:35:00|69.1|66.9|69|66.8|69.17|66.97|68.96|66.76|0
1723700400000|2024-08-15 05:40:00|69.03|66.83|69.27|67.07|69.31|67.11|69.03|66.83|0
1723700700000|2024-08-15 05:45:00|69.31|67.11|69.37|67.17|69.48|67.28|69.24|67.04|0
1723701000000|2024-08-15 05:50:00|69.34|67.14|69.23|67.03|69.56|67.36|69.13|66.93|0
1723701300000|2024-08-15 05:55:00|69.2|67|69.13|66.93|69.27|67.07|69.06|66.86|0
1723701600000|2024-08-15 06:00:00|69.16|66.96|69.3|67.1|69.4|67.2|69.13|66.93|0
1723701900000|2024-08-15 06:05:00|69.27|67.07|69.28|67.08|69.32|67.12|69.13|66.93|0
1723702200000|2024-08-15 06:10:00|69.3|67.1|69.16|66.96|69.38|67.18|69.12|66.92|0
1723702500000|2024-08-15 06:15:00|69.18|66.98|69.6|67.4|70.52|68.32|69.16|66.96|0
1723702800000|2024-08-15 06:20:00|69.65|67.45|70.12|67.92|70.27|68.07|69.63|67.43|0
1723703100000|2024-08-15 06:25:00|70.1|67.9|70.06|67.86|70.15|67.95|69.94|67.74|0
1723703400000|2024-08-15 06:30:00|70.11|67.91|69.78|67.58|70.11|67.91|69.78|67.58|0
1723703700000|2024-08-15 06:35:00|69.8|67.6|69.45|67.25|69.84|67.64|69.35|67.15|0
1723704000000|2024-08-15 06:40:00|69.49|67.29|69.42|67.22|69.59|67.39|69.38|67.18|0
1723704300000|2024-08-15 06:45:00|69.4|67.2|69.55|67.35|69.61|67.41|69.38|67.18|0
1723704600000|2024-08-15 06:50:00|69.54|67.34|69.41|67.21|69.55|67.35|69.28|67.08|0
1723704900000|2024-08-15 06:55:00|69.4|67.2|69.31|67.11|69.41|67.21|69.31|67.11|0
1723705200000|2024-08-15 07:00:00|69.38|67.18|69.51|67.31|69.69|67.49|69.38|67.18|0
1723705500000|2024-08-15 07:05:00|69.55|67.35|69.31|67.11|69.62|67.42|69.22|67.02|0
1723705800000|2024-08-15 07:10:00|69.34|67.14|69.2|67|69.65|67.45|69.18|66.98|0
1723706100000|2024-08-15 07:15:00|69.24|67.04|69.37|67.17|69.44|67.24|69.06|66.86|0
1723706400000|2024-08-15 07:20:00|69.41|67.21|69.09|66.89|69.54|67.34|69.09|66.89|0
1723706700000|2024-08-15 07:25:00|69.08|66.88|68.85|66.65|69.13|66.93|68.85|66.65|0
1723707000000|2024-08-15 07:30:00|68.87|66.67|68.95|66.75|69.02|66.82|68.82|66.62|0
1723707300000|2024-08-15 07:35:00|69.01|66.81|68.92|66.72|69.01|66.81|68.85|66.65|0
1723707600000|2024-08-15 07:40:00|68.9|66.7|69.14|66.94|69.16|66.96|68.88|66.68|0
1723707900000|2024-08-15 07:45:00|69.12|66.92|68.92|66.72|69.12|66.92|68.85|66.65|0
1723708200000|2024-08-15 07:50:00|68.93|66.73|68.85|66.65|68.95|66.75|68.78|66.58|0
1723708500000|2024-08-15 07:55:00|68.86|66.66|68.67|66.47|68.9|66.7|68.64|66.44|0
1723708800000|2024-08-15 08:00:00|68.66|66.46|68.81|66.61|68.84|66.64|68.66|66.46|0
1723709100000|2024-08-15 08:05:00|68.84|66.64|69.01|66.81|69.05|66.85|68.67|66.47|0
1723709400000|2024-08-15 08:10:00|69.05|66.85|69.25|67.05|69.32|67.12|69.01|66.81|0
1723709700000|2024-08-15 08:15:00|69.29|67.09|69.39|67.19|69.39|67.19|69.11|66.91|0
1723710000000|2024-08-15 08:20:00|69.35|67.15|69.49|67.29|69.59|67.39|69.21|67.01|0
1723710300000|2024-08-15 08:25:00|69.45|67.25|69.76|67.56|69.78|67.58|69.42|67.22|0
1723710600000|2024-08-15 08:30:00|69.8|67.6|70.42|68.22|70.42|68.22|69.71|67.51|0
1723710900000|2024-08-15 08:35:00|70.39|68.19|70.21|68.01|70.42|68.22|70.18|67.98|0
1723711200000|2024-08-15 08:40:00|70.18|67.98|69.98|67.78|70.22|68.02|69.71|67.51|0
1723711500000|2024-08-15 08:45:00|69.94|67.74|69.91|67.71|69.94|67.74|69.74|67.54|0
1723711800000|2024-08-15 08:50:00|69.93|67.73|69.91|67.71|70.01|67.81|69.84|67.64|0
1723712100000|2024-08-15 08:55:00|69.89|67.69|69.9|67.7|70.01|67.81|69.7|67.5|0
1723712400000|2024-08-15 09:00:00|69.92|67.72|69.87|67.67|69.96|67.76|69.77|67.57|0
1723712700000|2024-08-15 09:05:00|69.85|67.65|69.9|67.7|70.04|67.84|69.83|67.63|0
1723713000000|2024-08-15 09:10:00|69.87|67.67|69.68|67.48|69.87|67.67|69.62|67.42|0
1723713300000|2024-08-15 09:15:00|69.69|67.49|69.73|67.53|69.83|67.63|69.68|67.48|0
1723713600000|2024-08-15 09:20:00|69.69|67.49|69.69|67.49|69.69|67.49|69.55|67.35|0
1723713900000|2024-08-15 09:25:00|69.65|67.45|69.58|67.38|69.79|67.59|69.55|67.35|0
1723714200000|2024-08-15 09:30:00|69.51|67.31|69.5|67.3|69.62|67.42|69.41|67.21|0
1723714500000|2024-08-15 09:35:00|69.48|67.28|69.65|67.45|69.65|67.45|69.44|67.24|0
1723714800000|2024-08-15 09:40:00|69.62|67.42|69.75|67.55|69.75|67.55|69.58|67.38|0
1723715100000|2024-08-15 09:45:00|69.74|67.54|69.54|67.34|69.75|67.55|69.47|67.27|0
1723715400000|2024-08-15 09:50:00|69.51|67.31|69.54|67.34|69.58|67.38|69.46|67.26|0
1723715700000|2024-08-15 09:55:00|69.47|67.27|69.47|67.27|69.54|67.34|69.4|67.2|0
1723716000000|2024-08-15 10:00:00|69.45|67.25|69.33|67.13|69.51|67.31|69.26|67.06|0
1723716300000|2024-08-15 10:05:00|69.37|67.17|69.5|67.3|69.54|67.34|69.33|67.13|0
1723716600000|2024-08-15 10:10:00|69.49|67.29|69.71|67.51|69.71|67.51|69.43|67.23|0
1723716900000|2024-08-15 10:15:00|69.73|67.53|69.95|67.75|69.98|67.78|69.6|67.4|0
1723717200000|2024-08-15 10:20:00|69.98|67.78|70.26|68.06|70.29|68.09|69.97|67.77|0
1723717500000|2024-08-15 10:25:00|70.33|68.13|70.19|67.99|70.33|68.13|70.08|67.88|0
1723717800000|2024-08-15 10:30:00|70.22|68.02|70.01|67.81|70.31|68.11|70.01|67.81|0
1723718100000|2024-08-15 10:35:00|70.05|67.85|70.19|67.99|70.19|67.99|69.93|67.73|0
1723718400000|2024-08-15 10:40:00|70.15|67.95|70.36|68.16|70.46|68.26|70.08|67.88|0
1723718700000|2024-08-15 10:45:00|70.38|68.18|70.43|68.23|70.46|68.26|70.29|68.09|0
1723719000000|2024-08-15 10:50:00|70.44|68.24|70.35|68.15|70.57|68.37|70.32|68.12|0
1723719300000|2024-08-15 10:55:00|70.32|68.12|70.84|68.64|70.84|68.64|70.28|68.08|0
1723719600000|2024-08-15 11:00:00|70.81|68.61|70.21|68.01|71.37|69.17|70.18|67.98|0
1723719900000|2024-08-15 11:05:00|70.25|68.05|70.04|67.84|70.27|68.07|70|67.8|0
1723720200000|2024-08-15 11:10:00|70.07|67.87|69.97|67.77|70.18|67.98|69.93|67.73|0
1723720500000|2024-08-15 11:15:00|69.93|67.73|69.27|67.07|69.93|67.73|69.2|67|0
1723720800000|2024-08-15 11:20:00|69.29|67.09|69.07|66.87|69.31|67.11|69.03|66.83|0
1723721100000|2024-08-15 11:25:00|69.03|66.83|69.06|66.86|69.17|66.97|68.96|66.76|0
1723721400000|2024-08-15 11:30:00|69.05|66.85|68.93|66.73|69.12|66.92|68.72|66.52|0
1723721700000|2024-08-15 11:35:00|68.92|66.72|68.96|66.76|69.18|66.98|68.82|66.62|0
1723722000000|2024-08-15 11:40:00|68.92|66.72|68.85|66.65|69.01|66.81|68.75|66.55|0
1723722300000|2024-08-15 11:45:00|68.87|66.67|68.82|66.62|68.92|66.72|68.72|66.52|0
1723722600000|2024-08-15 11:50:00|68.85|66.65|69.11|66.91|69.12|66.92|68.75|66.55|0
1723722900000|2024-08-15 11:55:00|69.12|66.92|68.99|66.79|69.12|66.92|68.88|66.68|0
1723723200000|2024-08-15 12:00:00|68.97|66.77|69.02|66.82|69.12|66.92|68.92|66.72|0
1723723500000|2024-08-15 12:05:00|68.98|66.78|68.98|66.78|69.09|66.89|68.88|66.68|0
1723723800000|2024-08-15 12:10:00|69|66.8|68.84|66.64|69.05|66.85|68.81|66.61|0
1723724100000|2024-08-15 12:15:00|68.83|66.63|68.69|66.49|68.88|66.68|68.67|66.47|0
1723724400000|2024-08-15 12:20:00|68.67|66.47|68.74|66.54|68.88|66.68|68.53|66.33|0
1723724700000|2024-08-15 12:25:00|68.77|66.57|68.79|66.59|69.23|67.03|68.74|66.54|0
1723725000000|2024-08-15 12:30:00|67.68|65.48|65.56|63.36|68.46|66.26|65.56|63.36|0
1723725300000|2024-08-15 12:35:00|65.66|63.46|65.22|63.02|66.21|64.01|65.09|62.89|0
1723725600000|2024-08-15 12:40:00|65.19|62.99|65.29|63.09|65.58|63.38|65.19|62.99|0
1723725900000|2024-08-15 12:45:00|65.24|63.04|64.28|62.08|65.45|63.25|64.28|62.08|0
1723726200000|2024-08-15 12:50:00|64.25|62.05|64.09|61.89|64.43|62.23|63.42|61.22|0
1723726500000|2024-08-15 12:55:00|64.12|61.92|64.85|62.65|65.51|63.31|63.9|61.7|0
1723726800000|2024-08-15 13:00:00|64.82|62.62|63.48|61.28|64.96|62.76|63.41|61.21|0
1723727100000|2024-08-15 13:05:00|63.53|61.33|64.13|61.93|64.16|61.96|63.46|61.26|0
1723727400000|2024-08-15 13:10:00|64.1|61.9|63.79|61.59|64.32|62.12|63.73|61.53|0
1723727700000|2024-08-15 13:15:00|63.76|61.56|64.13|61.93|64.29|62.09|63.74|61.54|0
1723728000000|2024-08-15 13:20:00|64.03|61.83|64.03|61.83|64.38|62.18|64|61.8|0
1723728300000|2024-08-15 13:25:00|64.01|61.81|63.23|61.03|64.13|61.93|63.14|60.94|0
1723728600000|2024-08-15 13:30:00|63.04|60.84|62.79|60.59|63.45|61.25|62.47|60.27|0
1723728900000|2024-08-15 13:35:00|62.76|60.56|62.88|60.68|63.07|60.87|62.32|60.12|0
1723729200000|2024-08-15 13:40:00|62.79|60.59|63.48|61.28|63.86|61.66|62.69|60.49|0
1723729500000|2024-08-15 13:45:00|63.51|61.31|62.94|60.74|63.8|61.6|62.94|60.74|0
1723729800000|2024-08-15 13:50:00|62.88|60.68|62.86|60.66|63.23|61.03|62.69|60.49|0
1723730100000|2024-08-15 13:55:00|62.8|60.6|62.26|60.06|63.03|60.83|62.1|59.9|0
1723730400000|2024-08-15 14:00:00|62.23|60.03|63.08|60.88|63.2|61|61.7|59.5|0
1723730700000|2024-08-15 14:05:00|63.14|60.94|63.21|61.01|63.65|61.45|63.08|60.88|0
1723731000000|2024-08-15 14:10:00|63.18|60.98|62.42|60.22|63.43|61.23|62.39|60.19|0
1723731300000|2024-08-15 14:15:00|62.36|60.16|62.14|59.94|62.67|60.47|62.1|59.9|0
1723731600000|2024-08-15 14:20:00|62.17|59.97|61.51|59.31|62.47|60.27|61.33|59.13|0
1723731900000|2024-08-15 14:25:00|61.48|59.28|61.05|58.85|61.57|59.37|60.74|58.54|0
1723732200000|2024-08-15 14:30:00|60.95|58.75|60.61|58.41|61.56|59.36|60.61|58.41|0
1723732500000|2024-08-15 14:35:00|60.64|58.44|60.27|58.07|60.73|58.53|59.99|57.79|0
1723732800000|2024-08-15 14:40:00|60.33|58.13|60.05|57.85|60.36|58.16|60.01|57.81|0
1723733100000|2024-08-15 14:45:00|60.08|57.88|59.99|57.79|60.11|57.91|59.6|57.4|0
1723733400000|2024-08-15 14:50:00|59.9|57.7|59.9|57.7|60.2|58|59.75|57.55|0
1723733700000|2024-08-15 14:55:00|59.84|57.64|59.9|57.7|60.17|57.97|59.84|57.64|0
1723734000000|2024-08-15 15:00:00|59.87|57.67|59.35|57.15|60.02|57.82|59.35|57.15|0
1723734300000|2024-08-15 15:05:00|59.32|57.12|59.38|57.18|59.65|57.45|59.29|57.09|0
1723734600000|2024-08-15 15:10:00|59.41|57.21|59.36|57.16|60.04|57.84|59.29|57.09|0
1723734900000|2024-08-15 15:15:00|59.39|57.19|59.21|57.01|59.48|57.28|59|56.8|0
1723735200000|2024-08-15 15:20:00|59.27|57.07|60.69|58.49|60.79|58.59|59.05|56.85|0
1723735500000|2024-08-15 15:25:00|60.73|58.53|61.15|58.95|61.18|58.98|60.63|58.43|0
1723735800000|2024-08-15 15:30:00|61.18|58.98|60.94|58.74|61.3|59.1|60.8|58.6|0
1723736100000|2024-08-15 15:35:00|61.06|58.86|60.87|58.67|61.21|59.01|60.75|58.55|0
1723736400000|2024-08-15 15:40:00|60.86|58.66|60.98|58.78|60.98|58.78|60.39|58.19|0
1723736700000|2024-08-15 15:45:00|60.95|58.75|60.89|58.69|61.19|58.99|60.89|58.69|0
1723737000000|2024-08-15 15:50:00|60.92|58.72|60.92|58.72|61.07|58.87|60.7|58.5|0
1723737300000|2024-08-15 15:55:00|60.88|58.68|61.28|59.08|61.31|59.11|60.79|58.59|0
1723737600000|2024-08-15 16:00:00|61.37|59.17|60.73|58.53|61.37|59.17|60.73|58.53|0
1723737900000|2024-08-15 16:05:00|60.76|58.56|60.88|58.68|60.94|58.74|60.76|58.56|0
1723738200000|2024-08-15 16:10:00|60.85|58.65|61.73|59.53|62.05|59.85|60.76|58.56|0
1723738500000|2024-08-15 16:15:00|61.7|59.5|61.33|59.13|61.73|59.53|61.15|58.95|0
1723738800000|2024-08-15 16:20:00|61.27|59.07|60.96|58.76|61.3|59.1|60.81|58.61|0
1723739100000|2024-08-15 16:25:00|60.99|58.79|61.33|59.13|61.39|59.19|60.96|58.76|0
1723739400000|2024-08-15 16:30:00|61.3|59.1|61.63|59.43|61.82|59.62|61.3|59.1|0
1723739700000|2024-08-15 16:35:00|61.65|59.45|61.94|59.74|61.94|59.74|61.57|59.37|0
1723740000000|2024-08-15 16:40:00|61.97|59.77|62.37|60.17|62.52|60.32|61.85|59.65|0
1723740300000|2024-08-15 16:45:00|62.4|60.2|62.6|60.4|62.99|60.79|62.21|60.01|0
1723740600000|2024-08-15 16:50:00|62.55|60.35|62.46|60.26|62.71|60.51|62.34|60.14|0
1723740900000|2024-08-15 16:55:00|62.49|60.29|62.21|60.01|62.58|60.38|62.15|59.95|0
1723741200000|2024-08-15 17:00:00|62.24|60.04|62.39|60.19|62.67|60.47|62.21|60.01|0
1723741500000|2024-08-15 17:05:00|62.36|60.16|62.67|60.47|62.67|60.47|62.3|60.1|0
1723741800000|2024-08-15 17:10:00|62.7|60.5|62.48|60.28|62.79|60.59|62.31|60.11|0
1723742100000|2024-08-15 17:15:00|62.42|60.22|62.39|60.19|62.56|60.36|62.24|60.04|0
1723742400000|2024-08-15 17:20:00|62.36|60.16|62.42|60.22|62.53|60.33|62.11|59.91|0
1723742700000|2024-08-15 17:25:00|62.39|60.19|62.08|59.88|62.39|60.19|61.77|59.57|0
1723743000000|2024-08-15 17:30:00|62.05|59.85|61.74|59.54|62.05|59.85|61.71|59.51|0
1723743300000|2024-08-15 17:35:00|61.77|59.57|61.65|59.45|61.83|59.63|61.62|59.42|0
1723743600000|2024-08-15 17:40:00|61.68|59.48|61.74|59.54|61.86|59.66|61.58|59.38|0
1723743900000|2024-08-15 17:45:00|61.71|59.51|61.49|59.29|61.74|59.54|61.46|59.26|0
1723744200000|2024-08-15 17:50:00|61.52|59.32|61.78|59.58|61.87|59.67|61.34|59.14|0
1723744500000|2024-08-15 17:55:00|61.81|59.61|61.69|59.49|61.93|59.73|61.66|59.46|0
1723744800000|2024-08-15 18:00:00|61.66|59.46|61.44|59.24|61.81|59.61|61.38|59.18|0
1723745100000|2024-08-15 18:05:00|61.41|59.21|61.47|59.27|61.56|59.36|61.35|59.15|0
1723745400000|2024-08-15 18:10:00|61.53|59.33|61.73|59.53|61.73|59.53|61.47|59.27|0
1723745700000|2024-08-15 18:15:00|61.8|59.6|61.56|59.36|61.93|59.73|61.5|59.3|0
1723746000000|2024-08-15 18:20:00|61.54|59.34|61.62|59.42|61.77|59.57|61.5|59.3|0
1723746300000|2024-08-15 18:25:00|61.65|59.45|61.46|59.26|61.68|59.48|61.34|59.14|0
1723746600000|2024-08-15 18:30:00|61.43|59.23|61.46|59.26|61.59|59.39|61.37|59.17|0
1723746900000|2024-08-15 18:35:00|61.43|59.23|61.4|59.2|61.55|59.35|61.28|59.08|0
1723747200000|2024-08-15 18:40:00|61.43|59.23|61.19|58.99|61.49|59.29|61.16|58.96|0
1723747500000|2024-08-15 18:45:00|61.22|59.02|61.25|59.05|61.34|59.14|61.16|58.96|0
1723747800000|2024-08-15 18:50:00|61.28|59.08|61.37|59.17|61.67|59.47|61.28|59.08|0
1723748100000|2024-08-15 18:55:00|61.4|59.2|61.33|59.13|61.46|59.26|61.24|59.04|0
1723748400000|2024-08-15 19:00:00|61.39|59.19|61.45|59.25|61.88|59.68|61.39|59.19|0
1723748700000|2024-08-15 19:05:00|61.48|59.28|61.21|59.01|61.62|59.42|61.21|59.01|0
1723749000000|2024-08-15 19:10:00|61.27|59.07|61.45|59.25|61.66|59.46|61.27|59.07|0
1723749300000|2024-08-15 19:15:00|61.42|59.22|61.33|59.13|61.51|59.31|61.15|58.95|0
1723749600000|2024-08-15 19:20:00|61.24|59.04|61.17|58.97|61.39|59.19|61.02|58.82|0
1723749900000|2024-08-15 19:25:00|61.21|59.01|60.67|58.47|61.43|59.23|60.67|58.47|0
1723750200000|2024-08-15 19:30:00|60.58|58.38|60.4|58.2|60.67|58.47|60.37|58.17|0
1723750500000|2024-08-15 19:35:00|60.37|58.17|60.4|58.2|60.55|58.35|60.28|58.08|0
1723750800000|2024-08-15 19:40:00|60.37|58.17|60.64|58.44|60.64|58.44|60.34|58.14|0
1723751100000|2024-08-15 19:45:00|60.67|58.47|61.09|58.89|61.21|59.01|60.61|58.41|0
1723751400000|2024-08-15 19:50:00|61.36|59.16|61.73|59.09|62.16|59.74|61.03|58.83|0
1723751700000|2024-08-15 19:55:00|61.43|58.79|60.76|58.12|62.1|59.46|60.76|58.12|0
1723752000000|2024-08-15 20:00:00|60.7|58.06|60.42|58.22|60.97|58.77|60.09|57.89|0
1723752300000|2024-08-15 20:05:00|60.45|58.25|60.15|57.95|60.51|58.31|60.15|57.95|0
1723752600000|2024-08-15 20:10:00|60.12|57.92|60.74|58.54|60.74|58.54|60.12|57.92|0
1723752900000|2024-08-15 20:15:00|61.15|58.15|61.06|58.06|61.15|58.15|60.97|57.97|0
1723753200000|2024-08-15 20:20:00|61.09|58.09|60.88|57.88|61.09|58.09|60.82|57.82|0
1723753500000|2024-08-15 20:25:00|60.91|57.91|60.27|57.27|60.91|57.91|60.27|57.27|0
1723753800000|2024-08-15 20:30:00|60.3|57.3|60.27|57.27|60.45|57.45|60.27|57.27|0
1723754100000|2024-08-15 20:35:00|60.3|57.3|60.27|57.27|60.36|57.36|60.27|57.27|0
1723754400000|2024-08-15 20:40:00|60.3|57.3|60.45|57.45|60.48|57.48|60.3|57.3|0
1723754700000|2024-08-15 20:45:00|60.48|57.48|60.51|57.51|60.51|57.51|60.45|57.45|0
1723755000000|2024-08-15 20:50:00|60.48|57.48|60.54|57.54|60.57|57.57|60.45|57.45|0
1723755300000|2024-08-15 20:55:00|60.51|57.51|60.7|57.7|60.9|57.9|60.51|57.51|0
1723755600000|2024-08-15 21:00:00|60.62|57.62|60.68|57.68|60.75|57.75|60.62|57.62|0
1723755900000|2024-08-15 21:05:00|60.69|57.69|60.65|57.65|60.69|57.69|60.65|57.65|0
1723756200000|2024-08-15 21:10:00|60.62|57.62|60.64|57.64|60.66|57.66|60.62|57.62|0
1723756500000|2024-08-15 21:15:00|60.65|57.65|60.65|57.65|60.68|57.68|60.63|57.63|0
1723756800000|2024-08-15 21:20:00|60.64|57.64|60.6|57.6|60.65|57.65|60.6|57.6|0
1723757100000|2024-08-15 21:25:00|60.59|57.59|60.62|57.62|60.63|57.63|60.58|57.58|0
1723757400000|2024-08-15 21:30:00|60.64|57.64|60.64|57.64|60.65|57.65|60.64|57.64|0
1723757700000|2024-08-15 21:35:00|60.63|57.63|60.63|57.63|60.64|57.64|60.61|57.61|0
1723758000000|2024-08-15 21:40:00|60.61|57.61|60.61|57.61|60.61|57.61|60.61|57.61|0
1723758300000|2024-08-15 21:45:00|60.63|57.63|60.61|57.61|60.63|57.63|60.61|57.61|0
1723758600000|2024-08-15 21:50:00|60.62|57.62|60.58|57.58|60.63|57.63|60.58|57.58|0
1723758900000|2024-08-15 21:55:00|60.56|57.56|60.53|57.53|60.58|57.58|60.52|57.52|0
1723759200000|2024-08-15 22:00:00|60.65|57.65|60.25|57.25|60.77|57.77|60.17|57.17|0
1723759500000|2024-08-15 22:05:00|60.19|57.19|60.63|57.63|60.67|57.67|60.19|57.19|0
1723759800000|2024-08-15 22:10:00|60.6|57.6|60.32|57.32|60.6|57.6|60.23|57.23|0
1723760100000|2024-08-15 22:15:00|60.3|57.3|60.3|57.3|60.36|57.36|60.24|57.24|0
1723760400000|2024-08-15 22:20:00|60.27|57.27|60.12|57.12|60.27|57.27|60.09|57.09|0
1723760700000|2024-08-15 22:25:00|60.14|57.14|59.94|56.94|60.18|57.18|59.91|56.91|0
1723761000000|2024-08-15 22:30:00|59.97|56.97|60.07|57.07|60.13|57.13|59.97|56.97|0
1723761300000|2024-08-15 22:35:00|60.09|57.09|59.81|56.81|60.09|57.09|59.58|56.58|0
1723761600000|2024-08-15 22:40:00|59.79|56.79|59.97|56.97|59.97|56.97|59.76|56.76|0
1723761900000|2024-08-15 22:45:00|59.98|56.98|59.92|56.92|59.98|56.98|59.86|56.86|0
1723762200000|2024-08-15 22:50:00|59.91|56.91|59.96|56.96|59.96|56.96|59.76|56.76|0
1723762500000|2024-08-15 22:55:00|59.95|56.95|59.81|56.81|59.95|56.95|59.78|56.78|0
1723762800000|2024-08-15 23:00:00|59.8|56.8|59.69|56.69|59.81|56.81|59.68|56.68|0
1723763100000|2024-08-15 23:05:00|59.68|56.68|59.75|56.75|59.81|56.81|59.68|56.68|0
1723763400000|2024-08-15 23:10:00|59.72|56.72|59.53|56.53|59.77|56.77|59.31|56.31|0
1723763700000|2024-08-15 23:15:00|59.48|56.48|59.54|56.54|59.57|56.57|59.42|56.42|0
1723764000000|2024-08-15 23:20:00|59.51|56.51|59.27|56.27|59.54|56.54|59.27|56.27|0
1723764300000|2024-08-15 23:25:00|59.3|56.3|59.35|56.35|59.45|56.45|59.27|56.27|0
1723764600000|2024-08-15 23:30:00|59.3|56.3|59.48|56.48|59.51|56.51|59.3|56.3|0
1723764900000|2024-08-15 23:35:00|59.49|56.49|59.57|56.57|59.57|56.57|59.42|56.42|0
1723765200000|2024-08-15 23:40:00|59.58|56.58|59.68|56.68|59.95|56.95|59.57|56.57|0
1723765500000|2024-08-15 23:45:00|59.71|56.71|59.8|56.8|59.83|56.83|59.7|56.7|0
1723765800000|2024-08-15 23:50:00|59.81|56.81|59.86|56.86|59.89|56.89|59.77|56.77|0
1723766100000|2024-08-15 23:55:00|59.83|56.83|59.71|56.71|59.86|56.86|59.71|56.71|0
1723766400000|2024-08-16 00:00:00|59.68|56.68|60.03|57.03|60.12|57.12|59.68|56.68|0
1723766700000|2024-08-16 00:05:00|60.06|57.06|60.09|57.09|60.27|57.27|60.06|57.06|0
1723767000000|2024-08-16 00:10:00|60.12|57.12|60.09|57.09|60.15|57.15|60.03|57.03|0
1723767300000|2024-08-16 00:15:00|59.66|57.46|59.84|57.64|59.87|57.67|59.6|57.4|0
1723767600000|2024-08-16 00:20:00|59.87|57.67|59.84|57.64|59.9|57.7|59.63|57.43|0
1723767900000|2024-08-16 00:25:00|59.81|57.61|60.41|58.21|60.56|58.36|59.6|57.4|0
1723768200000|2024-08-16 00:30:00|60.38|58.18|60.73|58.53|60.73|58.53|60.32|58.12|0
1723768500000|2024-08-16 00:35:00|60.71|58.51|60.95|58.75|61.07|58.87|60.68|58.48|0
1723768800000|2024-08-16 00:40:00|60.93|58.73|60.89|58.69|61.01|58.81|60.86|58.66|0
1723769100000|2024-08-16 00:45:00|60.9|58.7|60.8|58.6|60.95|58.75|60.68|58.48|0
1723769400000|2024-08-16 00:50:00|60.83|58.63|60.79|58.59|60.92|58.72|60.69|58.49|0
1723769700000|2024-08-16 00:55:00|60.78|58.58|60.55|58.35|60.82|58.62|60.52|58.32|0
1723770000000|2024-08-16 01:00:00|60.61|58.41|60.67|58.47|60.73|58.53|60.55|58.35|0
1723770300000|2024-08-16 01:05:00|60.61|58.41|60.77|58.57|60.88|58.68|60.61|58.41|0
1723770600000|2024-08-16 01:10:00|60.76|58.56|60.79|58.59|60.88|58.68|60.62|58.42|0
1723770900000|2024-08-16 01:15:00|60.8|58.6|60.61|58.41|60.8|58.6|60.55|58.35|0
1723771200000|2024-08-16 01:20:00|60.64|58.44|60.51|58.31|60.64|58.44|60.42|58.22|0
1723771500000|2024-08-16 01:25:00|60.45|58.25|60.36|58.16|60.51|58.31|60.3|58.1|0
1723771800000|2024-08-16 01:30:00|60.33|58.13|60.3|58.1|60.36|58.16|60.27|58.07|0
1723772100000|2024-08-16 01:35:00|60.33|58.13|60.32|58.12|60.42|58.22|60.27|58.07|0
1723772400000|2024-08-16 01:40:00|60.33|58.13|60.06|57.86|60.33|58.13|60.06|57.86|0
1723772700000|2024-08-16 01:45:00|60.09|57.89|60.33|58.13|60.34|58.14|60.06|57.86|0
1723773000000|2024-08-16 01:50:00|60.36|58.16|60.27|58.07|60.51|58.31|60.25|58.05|0
1723773300000|2024-08-16 01:55:00|60.25|58.05|60.26|58.06|60.27|58.07|60.19|57.99|0
1723773600000|2024-08-16 02:00:00|60.22|58.02|60.2|58|60.26|58.06|60.08|57.88|0
1723773900000|2024-08-16 02:05:00|60.22|58.02|60.17|57.97|60.26|58.06|60.14|57.94|0
1723774200000|2024-08-16 02:10:00|60.2|58|60.19|57.99|60.29|58.09|60.16|57.96|0
1723774500000|2024-08-16 02:15:00|60.2|58|60.02|57.82|60.2|58|59.84|57.64|0
1723774800000|2024-08-16 02:20:00|60.05|57.85|59.99|57.79|60.18|57.98|59.96|57.76|0
1723775100000|2024-08-16 02:25:00|59.96|57.76|60.02|57.82|60.11|57.91|59.94|57.74|0
1723775400000|2024-08-16 02:30:00|60.03|57.83|60.1|57.9|60.13|57.93|60|57.8|0
1723775700000|2024-08-16 02:35:00|60.12|57.92|60.04|57.84|60.13|57.93|60.01|57.81|0
1723776000000|2024-08-16 02:40:00|60.07|57.87|60.01|57.81|60.07|57.87|60.01|57.81|0
1723776300000|2024-08-16 02:45:00|60.04|57.84|60.01|57.81|60.04|57.84|60.01|57.81|0
1723776600000|2024-08-16 02:50:00|60.04|57.84|60.1|57.9|60.11|57.91|60.01|57.81|0
1723776900000|2024-08-16 02:55:00|60.13|57.93|60.07|57.87|60.16|57.96|60.07|57.87|0
1723777200000|2024-08-16 03:00:00|60.04|57.84|60.04|57.84|60.07|57.87|59.98|57.78|0
1723777500000|2024-08-16 03:05:00|60.07|57.87|60.03|57.83|60.07|57.87|59.92|57.72|0
1723777800000|2024-08-16 03:10:00|60|57.8|60.06|57.86|60.06|57.86|59.91|57.71|0
1723778100000|2024-08-16 03:15:00|60.09|57.89|59.94|57.74|60.09|57.89|59.94|57.74|0
1723778400000|2024-08-16 03:20:00|59.97|57.77|60.09|57.89|60.09|57.89|59.94|57.74|0
1723778700000|2024-08-16 03:25:00|60.06|57.86|59.94|57.74|60.16|57.96|59.94|57.74|0
1723779000000|2024-08-16 03:30:00|59.95|57.75|59.85|57.65|59.97|57.77|59.76|57.56|0
1723779300000|2024-08-16 03:35:00|59.86|57.66|59.82|57.62|59.88|57.68|59.82|57.62|0
1723779600000|2024-08-16 03:40:00|59.79|57.59|59.82|57.62|59.91|57.71|59.76|57.56|0
1723779900000|2024-08-16 03:45:00|59.79|57.59|59.81|57.61|59.81|57.61|59.73|57.53|0
1723780200000|2024-08-16 03:50:00|59.83|57.63|59.83|57.63|59.87|57.67|59.8|57.6|0
1723780500000|2024-08-16 03:55:00|59.81|57.61|59.87|57.67|59.87|57.67|59.81|57.61|0
1723780800000|2024-08-16 04:00:00|59.89|57.69|59.96|57.76|60|57.8|59.89|57.69|0
1723781100000|2024-08-16 04:05:00|59.99|57.79|59.88|57.68|59.99|57.79|59.87|57.67|0
1723781400000|2024-08-16 04:10:00|59.87|57.67|60.28|58.08|60.3|58.1|59.87|57.67|0
1723781700000|2024-08-16 04:15:00|60.31|58.11|60.19|57.99|60.31|58.11|60.16|57.96|0
1723782000000|2024-08-16 04:20:00|60.22|58.02|60.22|58.02|60.25|58.05|60.16|57.96|0
1723782300000|2024-08-16 04:25:00|60.25|58.05|60.03|57.83|60.28|58.08|60.03|57.83|0
1723782600000|2024-08-16 04:30:00|60.04|57.84|60.01|57.81|60.19|57.99|60|57.8|0
1723782900000|2024-08-16 04:35:00|60.04|57.84|60.11|57.91|60.16|57.96|59.98|57.78|0
1723783200000|2024-08-16 04:40:00|60.13|57.93|60.05|57.85|60.19|57.99|60.05|57.85|0
1723783500000|2024-08-16 04:45:00|60.04|57.84|60.06|57.86|60.11|57.91|60.04|57.84|0
1723783800000|2024-08-16 04:50:00|60.08|57.88|60.06|57.86|60.09|57.89|60.02|57.82|0
1723784100000|2024-08-16 04:55:00|60.03|57.83|60.06|57.86|60.06|57.86|60.03|57.83|0
1723784400000|2024-08-16 05:00:00|60.03|57.83|59.97|57.77|60.06|57.86|59.91|57.71|0
1723784700000|2024-08-16 05:05:00|59.99|57.79|59.85|57.65|60|57.8|59.84|57.64|0
1723785000000|2024-08-16 05:10:00|59.84|57.64|59.88|57.68|59.91|57.71|59.82|57.62|0
1723785300000|2024-08-16 05:15:00|59.85|57.65|59.73|57.53|59.85|57.65|59.64|57.44|0
1723785600000|2024-08-16 05:20:00|59.7|57.5|59.88|57.68|59.88|57.68|59.7|57.5|0
1723785900000|2024-08-16 05:25:00|59.85|57.65|59.7|57.5|59.86|57.66|59.64|57.44|0
1723786200000|2024-08-16 05:30:00|59.68|57.48|59.61|57.41|59.68|57.48|59.58|57.38|0
1723786500000|2024-08-16 05:35:00|59.6|57.4|59.57|57.37|59.63|57.43|59.55|57.35|0
1723786800000|2024-08-16 05:40:00|59.54|57.34|59.45|57.25|59.57|57.37|59.37|57.17|0
1723787100000|2024-08-16 05:45:00|59.47|57.27|59.28|57.08|59.54|57.34|59.28|57.08|0
1723787400000|2024-08-16 05:50:00|59.31|57.11|59.3|57.1|59.36|57.16|59.25|57.05|0
1723787700000|2024-08-16 05:55:00|59.33|57.13|59.39|57.19|59.42|57.22|59.3|57.1|0
1723788000000|2024-08-16 06:00:00|59.41|57.21|59.15|56.95|59.42|57.22|59.15|56.95|0
1723788300000|2024-08-16 06:05:00|59.17|56.97|59.15|56.95|59.3|57.1|59.15|56.95|0
1723788600000|2024-08-16 06:10:00|59.17|56.97|59.18|56.98|59.23|57.03|59.12|56.92|0
1723788900000|2024-08-16 06:15:00|59.2|57|59.21|57.01|59.27|57.07|59.15|56.95|0
1723789200000|2024-08-16 06:20:00|59.22|57.02|59.84|57.64|60.27|58.07|59.15|56.95|0
1723789500000|2024-08-16 06:25:00|59.87|57.67|59.81|57.61|60.04|57.84|59.81|57.61|0
1723789800000|2024-08-16 06:30:00|59.84|57.64|59.88|57.68|59.92|57.72|59.84|57.64|0
1723790100000|2024-08-16 06:35:00|59.89|57.69|59.89|57.69|59.98|57.78|59.83|57.63|0
1723790400000|2024-08-16 06:40:00|59.86|57.66|59.95|57.75|59.95|57.75|59.74|57.54|0
1723790700000|2024-08-16 06:45:00|59.98|57.78|59.8|57.6|59.98|57.78|59.74|57.54|0
1723791000000|2024-08-16 06:50:00|59.77|57.57|59.83|57.63|59.83|57.63|59.68|57.48|0
1723791300000|2024-08-16 06:55:00|59.81|57.61|59.98|57.78|59.98|57.78|59.77|57.57|0
1723791600000|2024-08-16 07:00:00|60.03|57.83|59.93|57.73|60.06|57.86|59.9|57.7|0
1723791900000|2024-08-16 07:05:00|59.91|57.71|60.09|57.89|60.2|58|59.9|57.7|0
1723792200000|2024-08-16 07:10:00|60.03|57.83|60.24|58.04|60.27|58.07|59.97|57.77|0
1723792500000|2024-08-16 07:15:00|60.27|58.07|60.3|58.1|60.36|58.16|60.18|57.98|0
1723792800000|2024-08-16 07:20:00|60.31|58.11|60.41|58.21|60.56|58.36|60.27|58.07|0
1723793100000|2024-08-16 07:25:00|60.43|58.23|60.32|58.12|60.47|58.27|60.29|58.09|0
1723793400000|2024-08-16 07:30:00|60.35|58.15|60.5|58.3|60.56|58.36|60.32|58.12|0
1723793700000|2024-08-16 07:35:00|60.52|58.32|60.56|58.36|60.71|58.51|60.41|58.21|0
1723794000000|2024-08-16 07:40:00|60.59|58.39|60.41|58.21|60.6|58.4|60.41|58.21|0
1723794300000|2024-08-16 07:45:00|60.47|58.27|60.71|58.51|60.71|58.51|60.47|58.27|0
1723794600000|2024-08-16 07:50:00|60.77|58.57|60.87|58.67|60.89|58.69|60.62|58.42|0
1723794900000|2024-08-16 07:55:00|60.85|58.65|60.67|58.47|60.88|58.68|60.67|58.47|0
1723795200000|2024-08-16 08:00:00|60.73|58.53|60.55|58.35|60.81|58.61|60.49|58.29|0
1723795500000|2024-08-16 08:05:00|60.52|58.32|60.39|58.19|60.52|58.32|60.25|58.05|0
1723795800000|2024-08-16 08:10:00|60.37|58.17|60.37|58.17|60.49|58.29|60.22|58.02|0
1723796100000|2024-08-16 08:15:00|60.36|58.16|60.37|58.17|60.5|58.3|60.31|58.11|0
1723796400000|2024-08-16 08:20:00|60.35|58.15|60.71|58.51|60.79|58.59|60.34|58.14|0
1723796700000|2024-08-16 08:25:00|60.7|58.5|60.87|58.67|61.06|58.86|60.7|58.5|0
1723797000000|2024-08-16 08:30:00|60.84|58.64|60.96|58.76|60.99|58.79|60.72|58.52|0
1723797300000|2024-08-16 08:35:00|60.99|58.79|60.84|58.64|61.05|58.85|60.72|58.52|0
1723797600000|2024-08-16 08:40:00|60.83|58.63|60.99|58.79|61.23|59.03|60.78|58.58|0
1723797900000|2024-08-16 08:45:00|60.96|58.76|60.84|58.64|60.96|58.76|60.72|58.52|0
1723798200000|2024-08-16 08:50:00|60.85|58.65|60.75|58.55|60.87|58.67|60.75|58.55|0
1723798500000|2024-08-16 08:55:00|60.76|58.56|60.81|58.61|60.84|58.64|60.75|58.55|0
1723798800000|2024-08-16 09:00:00|60.84|58.64|60.62|58.42|60.9|58.7|60.56|58.36|0
1723799100000|2024-08-16 09:05:00|60.65|58.45|60.68|58.48|60.77|58.57|60.5|58.3|0
1723799400000|2024-08-16 09:10:00|60.7|58.5|60.65|58.45|60.73|58.53|60.53|58.33|0
1723799700000|2024-08-16 09:15:00|60.62|58.42|60.72|58.52|60.86|58.66|60.62|58.42|0
1723800000000|2024-08-16 09:20:00|60.69|58.49|60.47|58.27|60.69|58.49|60.44|58.24|0
1723800300000|2024-08-16 09:25:00|60.5|58.3|60.53|58.33|60.56|58.36|60.47|58.27|0
1723800600000|2024-08-16 09:30:00|60.56|58.36|60.61|58.41|60.95|58.75|60.56|58.36|0
1723800900000|2024-08-16 09:35:00|60.63|58.43|60.64|58.44|60.7|58.5|60.52|58.32|0
1723801200000|2024-08-16 09:40:00|60.52|58.32|60.9|58.7|60.96|58.76|60.52|58.32|0
1723801500000|2024-08-16 09:45:00|60.94|58.74|61|58.8|61.03|58.83|60.93|58.73|0
1723801800000|2024-08-16 09:50:00|61.03|58.83|61.12|58.92|61.24|59.04|60.97|58.77|0
1723802100000|2024-08-16 09:55:00|61.09|58.89|61.12|58.92|61.13|58.93|60.98|58.78|0
1723802400000|2024-08-16 10:00:00|61.13|58.93|61.27|59.07|61.39|59.19|61.13|58.93|0
1723802700000|2024-08-16 10:05:00|61.3|59.1|61.57|59.37|61.6|59.4|61.3|59.1|0
1723803000000|2024-08-16 10:10:00|61.54|59.34|61.96|59.76|62|59.8|61.54|59.34|0
1723803300000|2024-08-16 10:15:00|61.95|59.75|61.9|59.7|62.18|59.98|61.81|59.61|0
1723803600000|2024-08-16 10:20:00|61.92|59.72|61.84|59.64|61.92|59.72|61.64|59.44|0
1723803900000|2024-08-16 10:25:00|61.86|59.66|61.9|59.7|62.14|59.94|61.84|59.64|0
1723804200000|2024-08-16 10:30:00|61.87|59.67|62.26|60.06|62.36|60.16|61.78|59.58|0
1723804500000|2024-08-16 10:35:00|62.3|60.1|62.26|60.06|62.45|60.25|62.08|59.88|0
1723804800000|2024-08-16 10:40:00|62.29|60.09|62.02|59.82|62.32|60.12|62|59.8|0
1723805100000|2024-08-16 10:45:00|62.05|59.85|62.05|59.85|62.32|60.12|62.02|59.82|0
1723805400000|2024-08-16 10:50:00|62.08|59.88|62.04|59.84|62.23|60.03|62.01|59.81|0
1723805700000|2024-08-16 10:55:00|62.01|59.81|61.86|59.66|62.01|59.81|61.86|59.66|0
1723806000000|2024-08-16 11:00:00|61.89|59.69|62.07|59.87|62.1|59.9|61.77|59.57|0
1723806300000|2024-08-16 11:05:00|62.06|59.86|62.21|60.01|62.35|60.15|61.95|59.75|0
1723806600000|2024-08-16 11:10:00|62.19|59.99|62.31|60.11|62.41|60.21|62.07|59.87|0
1723806900000|2024-08-16 11:15:00|62.33|60.13|62.4|60.2|62.41|60.21|62.18|59.98|0
1723807200000|2024-08-16 11:20:00|62.37|60.17|62.16|59.96|62.4|60.2|62.1|59.9|0
1723807500000|2024-08-16 11:25:00|62.13|59.93|62.34|60.14|62.34|60.14|62.03|59.83|0
1723807800000|2024-08-16 11:30:00|62.37|60.17|62.4|60.2|62.56|60.36|62.22|60.02|0
1723808100000|2024-08-16 11:35:00|62.37|60.17|62.02|59.82|62.37|60.17|61.97|59.77|0
1723808400000|2024-08-16 11:40:00|62.03|59.83|62.55|60.35|62.55|60.35|61.97|59.77|0
1723808700000|2024-08-16 11:45:00|62.52|60.32|62.24|60.04|62.61|60.41|62.18|59.98|0
1723809000000|2024-08-16 11:50:00|62.27|60.07|62.58|60.38|62.66|60.46|62.18|59.98|0
1723809300000|2024-08-16 11:55:00|62.61|60.41|62.64|60.44|62.7|60.5|62.46|60.26|0
1723809600000|2024-08-16 12:00:00|62.58|60.38|62.7|60.5|62.73|60.53|62.39|60.19|0
1723809900000|2024-08-16 12:05:00|62.64|60.44|62.54|60.34|62.76|60.56|62.3|60.1|0
1723810200000|2024-08-16 12:10:00|62.56|60.36|62.94|60.74|62.98|60.78|62.54|60.34|0
1723810500000|2024-08-16 12:15:00|62.91|60.71|63.44|61.24|63.44|61.24|62.91|60.71|0
1723810800000|2024-08-16 12:20:00|63.41|61.21|63.41|61.21|63.63|61.43|63.38|61.18|0
1723811100000|2024-08-16 12:25:00|63.44|61.24|63.44|61.24|63.66|61.46|63.41|61.21|0
1723811400000|2024-08-16 12:30:00|63.41|61.21|64.76|62.56|64.82|62.62|63.41|61.21|0
1723811700000|2024-08-16 12:35:00|64.82|62.62|64.98|62.78|64.98|62.78|64.22|62.02|0
1723812000000|2024-08-16 12:40:00|64.88|62.68|64.25|62.05|64.88|62.68|61.42|59.22|0
1723812300000|2024-08-16 12:45:00|64.22|62.02|64.33|62.13|64.47|62.27|63.96|61.76|0
1723812600000|2024-08-16 12:50:00|64.31|62.11|64.5|62.3|64.85|62.65|64.31|62.11|0
1723812900000|2024-08-16 12:55:00|64.44|62.24|64.15|61.95|64.53|62.33|64.02|61.82|0
1723813200000|2024-08-16 13:00:00|64.21|62.01|63.77|61.57|64.24|62.04|63.75|61.55|0
1723813500000|2024-08-16 13:05:00|63.74|61.54|63.86|61.66|63.96|61.76|63.64|61.44|0
1723813800000|2024-08-16 13:10:00|63.89|61.69|63.78|61.58|64.11|61.91|63.78|61.58|0
1723814100000|2024-08-16 13:15:00|63.77|61.57|63.36|61.16|63.77|61.57|63.33|61.13|0
1723814400000|2024-08-16 13:20:00|63.34|61.14|63.57|61.37|63.57|61.37|63.28|61.08|0
1723814700000|2024-08-16 13:25:00|63.61|61.41|63.29|61.09|64.05|61.85|63.26|61.06|0
1723815000000|2024-08-16 13:30:00|62.85|60.65|63.1|60.9|63.93|61.73|62.73|60.53|0
1723815300000|2024-08-16 13:35:00|63.07|60.87|62.9|60.7|63.29|61.09|62.76|60.56|0
1723815600000|2024-08-16 13:40:00|62.95|60.75|62.92|60.72|63.04|60.84|62.33|60.13|0
1723815900000|2024-08-16 13:45:00|62.85|60.65|62.57|60.37|63.12|60.92|62.45|60.25|0
1723816200000|2024-08-16 13:50:00|62.54|60.34|62.33|60.13|62.67|60.47|62.08|59.88|0
1723816500000|2024-08-16 13:55:00|62.29|60.09|62.43|60.23|62.73|60.53|62.11|59.91|0
1723816800000|2024-08-16 14:00:00|62.37|60.17|61.68|59.48|62.37|60.17|61.23|59.03|0
1723817100000|2024-08-16 14:05:00|61.74|59.54|61.83|59.63|62.08|59.88|61.31|59.11|0
1723817400000|2024-08-16 14:10:00|61.91|59.71|61.77|59.57|61.98|59.78|61.62|59.42|0
1723817700000|2024-08-16 14:15:00|61.74|59.54|61.04|58.84|61.75|59.55|61.01|58.81|0
1723818000000|2024-08-16 14:20:00|61.07|58.87|61.52|59.32|61.58|59.38|60.89|58.69|0
1723818300000|2024-08-16 14:25:00|61.64|59.44|61.64|59.44|61.76|59.56|61.34|59.14|0
1723818600000|2024-08-16 14:30:00|61.61|59.41|61.95|59.75|62.1|59.9|61.4|59.2|0
1723818900000|2024-08-16 14:35:00|61.88|59.68|61.85|59.65|62.25|60.05|61.56|59.36|0
1723819200000|2024-08-16 14:40:00|61.91|59.71|62.16|59.96|62.47|60.27|61.85|59.65|0
1723819500000|2024-08-16 14:45:00|62.19|59.99|63.02|60.82|63.24|61.04|61.85|59.65|0
1723819800000|2024-08-16 14:50:00|62.86|60.66|62.65|60.45|62.93|60.73|61.79|59.59|0
1723820100000|2024-08-16 14:55:00|62.62|60.42|62.58|60.38|62.74|60.54|62.18|59.98|0
1723820400000|2024-08-16 15:00:00|62.61|60.41|62.09|59.89|62.74|60.54|62.09|59.89|0
1723820700000|2024-08-16 15:05:00|62.15|59.95|62.21|60.01|62.49|60.29|61.94|59.74|0
1723821000000|2024-08-16 15:10:00|62.18|59.98|61.57|59.37|63.12|60.92|61.42|59.22|0
1723821300000|2024-08-16 15:15:00|61.48|59.28|61.75|59.55|62.09|59.89|61.48|59.28|0
1723821600000|2024-08-16 15:20:00|61.72|59.52|61.63|59.43|62.18|59.98|61.6|59.4|0
1723821900000|2024-08-16 15:25:00|61.6|59.4|61.38|59.18|61.81|59.61|61.23|59.03|0
1723822200000|2024-08-16 15:30:00|61.35|59.15|61.56|59.36|61.6|59.4|61.2|59|0
1723822500000|2024-08-16 15:35:00|61.5|59.3|61.17|58.97|61.53|59.33|60.99|58.79|0
1723822800000|2024-08-16 15:40:00|61.14|58.94|60.83|58.63|61.27|59.07|60.74|58.54|0
1723823100000|2024-08-16 15:45:00|60.8|58.6|60.77|58.57|60.83|58.63|60.52|58.32|0
1723823400000|2024-08-16 15:50:00|60.74|58.54|60.49|58.29|61.04|58.84|60.46|58.26|0
1723823700000|2024-08-16 15:55:00|60.52|58.32|60.46|58.26|60.52|58.32|60.25|58.05|0
1723824000000|2024-08-16 16:00:00|60.49|58.29|60.58|58.38|60.64|58.44|60.37|58.17|0
1723824300000|2024-08-16 16:05:00|60.55|58.35|60.28|58.08|60.67|58.47|60.25|58.05|0
1723824600000|2024-08-16 16:10:00|60.25|58.05|59.74|57.54|60.28|58.08|59.74|57.54|0
1723824900000|2024-08-16 16:15:00|59.71|57.51|59.62|57.42|59.74|57.54|59.47|57.27|0
1723825200000|2024-08-16 16:20:00|59.59|57.39|59.53|57.33|59.83|57.63|59.5|57.3|0
1723825500000|2024-08-16 16:25:00|59.5|57.3|59.77|57.57|60|57.8|59.5|57.3|0
1723825800000|2024-08-16 16:30:00|59.74|57.54|59.56|57.36|59.91|57.71|59.47|57.27|0
1723826100000|2024-08-16 16:35:00|59.53|57.33|59.3|57.1|60.21|58.01|59.3|57.1|0
1723826400000|2024-08-16 16:40:00|59.33|57.13|59.42|57.22|59.59|57.39|59.3|57.1|0
1723826700000|2024-08-16 16:45:00|59.44|57.24|59.3|57.1|59.62|57.42|59.3|57.1|0
1723827000000|2024-08-16 16:50:00|59.28|57.08|59.03|56.83|59.35|57.15|59.01|56.81|0
1723827300000|2024-08-16 16:55:00|59|56.8|58.59|56.39|59.09|56.89|58.38|56.18|0
1723827600000|2024-08-16 17:00:00|58.53|56.33|58.85|56.65|59|56.8|58.47|56.27|0
1723827900000|2024-08-16 17:05:00|58.84|56.64|59.08|56.88|59.17|56.97|58.7|56.5|0
1723828200000|2024-08-16 17:10:00|59.05|56.85|58.93|56.73|59.11|56.91|58.85|56.65|0
1723828500000|2024-08-16 17:15:00|58.96|56.76|59.15|56.95|59.33|57.13|58.88|56.68|0
1723828800000|2024-08-16 17:20:00|59.14|56.94|59.12|56.92|59.33|57.13|59.09|56.89|0
1723829100000|2024-08-16 17:25:00|59.09|56.89|59.21|57.01|59.5|57.3|59.03|56.83|0
1723829400000|2024-08-16 17:30:00|59.18|56.98|59.2|57|59.23|57.03|59.06|56.86|0
1723829700000|2024-08-16 17:35:00|59.17|56.97|59.06|56.86|59.23|57.03|59.03|56.83|0
1723830000000|2024-08-16 17:40:00|59.03|56.83|58.88|56.68|59.25|57.05|58.88|56.68|0
1723830300000|2024-08-16 17:45:00|58.94|56.74|59.17|56.97|59.32|57.12|58.88|56.68|0
1723830600000|2024-08-16 17:50:00|59.2|57|60.3|58.1|60.39|58.19|59.17|56.97|0
1723830900000|2024-08-16 17:55:00|60.27|58.07|59.75|57.55|60.27|58.07|59.73|57.53|0
1723831200000|2024-08-16 18:00:00|59.73|57.53|60.17|57.97|60.2|58|59.73|57.53|0
1723831500000|2024-08-16 18:05:00|60.2|58|60.47|58.27|60.5|58.3|60.14|57.94|0
1723831800000|2024-08-16 18:10:00|60.88|58.68|60.94|58.74|61.06|58.86|60.74|58.54|0
1723832100000|2024-08-16 18:15:00|60.91|58.71|60.44|58.24|60.91|58.71|60.43|58.23|0
1723832400000|2024-08-16 18:20:00|60.43|58.23|60.84|58.64|60.9|58.7|60.43|58.23|0
1723832700000|2024-08-16 18:25:00|60.81|58.61|60.48|58.28|60.84|58.64|60.42|58.22|0
1723833000000|2024-08-16 18:30:00|60.47|58.27|60.36|58.16|60.63|58.43|60.36|58.16|0
1723833300000|2024-08-16 18:35:00|60.39|58.19|59.94|57.74|60.79|58.59|59.77|57.57|0
1723833600000|2024-08-16 18:40:00|59.97|57.77|60.33|58.13|60.33|58.13|59.83|57.63|0
1723833900000|2024-08-16 18:45:00|60.27|58.07|60.15|57.95|60.39|58.19|60.12|57.92|0
1723834200000|2024-08-16 18:50:00|60.08|57.88|59.79|57.59|60.3|58.1|59.76|57.56|0
1723834500000|2024-08-16 18:55:00|59.76|57.56|59.61|57.41|59.82|57.62|59.49|57.29|0
1723834800000|2024-08-16 19:00:00|59.64|57.44|59.76|57.56|59.79|57.59|59.49|57.29|0
1723835100000|2024-08-16 19:05:00|59.73|57.53|59.85|57.65|59.88|57.68|59.55|57.35|0
1723835400000|2024-08-16 19:10:00|59.88|57.68|59.87|57.67|60.02|57.82|59.76|57.56|0
1723835700000|2024-08-16 19:15:00|59.9|57.7|59.84|57.64|60.02|57.82|59.82|57.62|0
1723836000000|2024-08-16 19:20:00|59.87|57.67|60.05|57.85|60.2|58|59.87|57.67|0
1723836300000|2024-08-16 19:25:00|60.08|57.88|60.2|58|60.23|58.03|59.93|57.73|0
1723836600000|2024-08-16 19:30:00|60.23|58.03|59.93|57.73|60.29|58.09|59.9|57.7|0
1723836900000|2024-08-16 19:35:00|59.96|57.76|59.96|57.76|60.05|57.85|59.78|57.58|0
1723837200000|2024-08-16 19:40:00|59.99|57.79|60.25|58.05|60.25|58.05|59.84|57.64|0
1723837500000|2024-08-16 19:45:00|60.24|58.04|60.67|58.47|60.82|58.62|60.16|57.96|0
1723837800000|2024-08-16 19:50:00|60.55|58.35|60.46|58.26|60.7|58.5|60.31|58.11|0
1723838100000|2024-08-16 19:55:00|60.52|58.32|60.01|57.81|60.52|58.32|59.95|57.75|0
1723838400000|2024-08-16 20:00:00|59.98|57.78|59.91|57.71|60.19|57.99|59.83|57.63|0
1723838700000|2024-08-16 20:05:00|59.86|57.66|59.89|57.69|60.01|57.81|59.8|57.6|0
1723839000000|2024-08-16 20:10:00|59.86|57.66|59.71|57.51|59.89|57.69|59.62|57.42|0
1724027100000|2024-08-19 00:25:00|59.45|57.25|59.42|57.22|59.48|57.28|59.37|57.17|0
1724027400000|2024-08-19 00:30:00|59.45|57.25|59.39|57.19|59.47|57.27|59.26|57.06|0
1724027700000|2024-08-19 00:35:00|59.36|57.16|59.35|57.15|59.47|57.27|59.3|57.1|0
1724028000000|2024-08-19 00:40:00|59.38|57.18|59.27|57.07|59.44|57.24|59.21|57.01|0
1724028300000|2024-08-19 00:45:00|59.24|57.04|59.15|56.95|59.27|57.07|59.05|56.85|0
1724028600000|2024-08-19 00:50:00|59.18|56.98|59.18|56.98|59.35|57.15|59.06|56.86|0
1724028900000|2024-08-19 00:55:00|59.21|57.01|59.31|57.11|59.41|57.21|59.21|57.01|0
1724029200000|2024-08-19 01:00:00|59.32|57.12|59.5|57.3|59.51|57.31|59.29|57.09|0
1724029500000|2024-08-19 01:05:00|59.47|57.27|59.47|57.27|59.62|57.42|59.39|57.19|0
1724029800000|2024-08-19 01:10:00|59.44|57.24|59.35|57.15|59.44|57.24|59.26|57.06|0
1724030100000|2024-08-19 01:15:00|59.33|57.13|59.41|57.21|59.58|57.38|59.33|57.13|0
1724030400000|2024-08-19 01:20:00|59.43|57.23|59.43|57.23|59.55|57.35|59.32|57.12|0
1724030700000|2024-08-19 01:25:00|59.42|57.22|59.61|57.41|59.64|57.44|59.42|57.22|0
1724031000000|2024-08-19 01:30:00|59.58|57.38|59.52|57.32|59.61|57.41|59.43|57.23|0
1724031300000|2024-08-19 01:35:00|59.55|57.35|59.52|57.32|59.67|57.47|59.5|57.3|0
1724031600000|2024-08-19 01:40:00|59.5|57.3|59.38|57.18|59.55|57.35|59.37|57.17|0
1724031900000|2024-08-19 01:45:00|59.4|57.2|59.4|57.2|59.49|57.29|59.34|57.14|0
1724032200000|2024-08-19 01:50:00|59.41|57.21|59.45|57.25|59.51|57.31|59.41|57.21|0
1724032500000|2024-08-19 01:55:00|59.48|57.28|59.31|57.11|59.51|57.31|59.25|57.05|0
1724032800000|2024-08-19 02:00:00|59.28|57.08|59.26|57.06|59.31|57.11|59.22|57.02|0
1724033100000|2024-08-19 02:05:00|59.25|57.05|59.27|57.07|59.33|57.13|59.19|56.99|0
1724033400000|2024-08-19 02:10:00|59.3|57.1|59.32|57.12|59.39|57.19|59.23|57.03|0
1724033700000|2024-08-19 02:15:00|59.3|57.1|59.21|57.01|59.3|57.1|59.21|57.01|0
1724034000000|2024-08-19 02:20:00|59.2|57|59.18|56.98|59.21|57.01|59.15|56.95|0
1724034300000|2024-08-19 02:25:00|59.2|57|59.18|56.98|59.27|57.07|59.14|56.94|0
1724034600000|2024-08-19 02:30:00|59.21|57.01|59.41|57.21|59.41|57.21|59.21|57.01|0
1724034900000|2024-08-19 02:35:00|59.4|57.2|59.38|57.18|59.41|57.21|59.32|57.12|0
1724035200000|2024-08-19 02:40:00|59.4|57.2|59.35|57.15|59.43|57.23|59.32|57.12|0
1724035500000|2024-08-19 02:45:00|59.34|57.14|59.26|57.06|59.35|57.15|59.25|57.05|0
1724035800000|2024-08-19 02:50:00|59.25|57.05|59.17|56.97|59.28|57.08|59.14|56.94|0
1724036100000|2024-08-19 02:55:00|59.19|56.99|59.23|57.03|59.23|57.03|59.11|56.91|0
1724036400000|2024-08-19 03:00:00|59.21|57.01|59.14|56.94|59.23|57.03|59.11|56.91|0
1724036700000|2024-08-19 03:05:00|59.11|56.91|59.14|56.94|59.17|56.97|59.11|56.91|0
1724037000000|2024-08-19 03:10:00|59.17|56.97|59.17|56.97|59.21|57.01|59.11|56.91|0
1724037300000|2024-08-19 03:15:00|59.18|56.98|59.19|56.99|59.19|56.99|59.14|56.94|0
1724037600000|2024-08-19 03:20:00|59.18|56.98|59.16|56.96|59.21|57.01|59.1|56.9|0
1724037900000|2024-08-19 03:25:00|59.13|56.93|59.07|56.87|59.16|56.96|59.01|56.81|0
1724038200000|2024-08-19 03:30:00|59.09|56.89|58.95|56.75|59.13|56.93|58.93|56.73|0
1724038500000|2024-08-19 03:35:00|58.93|56.73|59.22|57.02|59.22|57.02|58.9|56.7|0
1724038800000|2024-08-19 03:40:00|59.2|57|59.36|57.16|59.42|57.22|59.16|56.96|0
1724039100000|2024-08-19 03:45:00|59.35|57.15|59.36|57.16|59.39|57.19|59.27|57.07|0
1724039400000|2024-08-19 03:50:00|59.35|57.15|59.42|57.22|59.43|57.23|59.27|57.07|0
1724039700000|2024-08-19 03:55:00|59.39|57.19|59.42|57.22|59.54|57.34|59.37|57.17|0
1724040000000|2024-08-19 04:00:00|59.45|57.25|59.5|57.3|59.59|57.39|59.39|57.19|0
1724040300000|2024-08-19 04:05:00|59.52|57.32|59.55|57.35|59.56|57.36|59.5|57.3|0
1724040600000|2024-08-19 04:10:00|59.53|57.33|59.47|57.27|59.53|57.33|59.44|57.24|0
1724040900000|2024-08-19 04:15:00|59.46|57.26|59.47|57.27|59.5|57.3|59.44|57.24|0
1724041200000|2024-08-19 04:20:00|59.44|57.24|59.44|57.24|59.53|57.33|59.42|57.22|0
1724041500000|2024-08-19 04:25:00|59.47|57.27|59.47|57.27|59.48|57.28|59.41|57.21|0
1724041800000|2024-08-19 04:30:00|59.5|57.3|59.78|57.58|59.88|57.68|59.5|57.3|0
1724042100000|2024-08-19 04:35:00|59.76|57.56|60.29|58.09|60.56|58.36|59.76|57.56|0
1724042400000|2024-08-19 04:40:00|60.26|58.06|60.43|58.23|60.5|58.3|60.2|58|0
1724042700000|2024-08-19 04:45:00|60.44|58.24|60.23|58.03|60.44|58.24|60.17|57.97|0
1724043000000|2024-08-19 04:50:00|60.25|58.05|60.11|57.91|60.38|58.18|60.11|57.91|0
1724043300000|2024-08-19 04:55:00|60.14|57.94|60.17|57.97|60.23|58.03|60.11|57.91|0
1724043600000|2024-08-19 05:00:00|60.18|57.98|59.96|57.76|60.18|57.98|59.87|57.67|0
1724043900000|2024-08-19 05:05:00|59.94|57.74|59.96|57.76|60.05|57.85|59.93|57.73|0
1724044200000|2024-08-19 05:10:00|59.99|57.79|60.06|57.86|60.16|57.96|59.96|57.76|0
1724044500000|2024-08-19 05:15:00|60.07|57.87|59.98|57.78|60.1|57.9|59.92|57.72|0
1724044800000|2024-08-19 05:20:00|60.04|57.84|60.25|58.05|60.4|58.2|60.04|57.84|0
1724045100000|2024-08-19 05:25:00|60.28|58.08|60.5|58.3|60.67|58.47|60.23|58.03|0
1724045400000|2024-08-19 05:30:00|60.49|58.29|60.54|58.34|60.78|58.58|60.29|58.09|0
1724045700000|2024-08-19 05:35:00|60.57|58.37|60.42|58.22|60.66|58.46|60.33|58.13|0
1724046000000|2024-08-19 05:40:00|60.45|58.25|60.27|58.07|60.45|58.25|60.24|58.04|0
1724046300000|2024-08-19 05:45:00|60.26|58.06|60.32|58.12|60.54|58.34|60.26|58.06|0
1724046600000|2024-08-19 05:50:00|60.3|58.1|60.54|58.34|60.54|58.34|60.3|58.1|0
1724046900000|2024-08-19 05:55:00|60.57|58.37|60.61|58.41|60.75|58.55|60.57|58.37|0
1724047200000|2024-08-19 06:00:00|60.63|58.43|60.45|58.25|60.69|58.49|60.39|58.19|0
1724047500000|2024-08-19 06:05:00|60.48|58.28|61.1|58.9|61.14|58.94|60.42|58.22|0
1724047800000|2024-08-19 06:10:00|61.09|58.89|60.95|58.75|61.09|58.89|60.89|58.69|0
1724048100000|2024-08-19 06:15:00|60.94|58.74|61.03|58.83|61.09|58.89|60.8|58.6|0
1724048400000|2024-08-19 06:20:00|61.07|58.87|61.09|58.89|61.16|58.96|61|58.8|0
1724048700000|2024-08-19 06:25:00|61.07|58.87|61.05|58.85|61.11|58.91|60.95|58.75|0
1724049000000|2024-08-19 06:30:00|61.02|58.82|63.3|61.1|63.33|61.13|61.01|58.81|0
1724049300000|2024-08-19 06:35:00|63.28|61.08|63.26|61.06|63.29|61.09|63.14|60.94|0
1724049600000|2024-08-19 06:40:00|63.25|61.05|63.11|60.91|63.25|61.05|63.03|60.83|0
1724049900000|2024-08-19 06:45:00|63.2|61|63.23|61.03|63.29|61.09|63.14|60.94|0
1724050200000|2024-08-19 06:50:00|63.21|61.01|63.35|61.15|63.35|61.15|63.2|61|0
1724050500000|2024-08-19 06:55:00|63.38|61.18|63.32|61.12|63.38|61.18|63.32|61.12|0
1724050800000|2024-08-19 07:00:00|63.33|61.13|63.07|60.87|63.33|61.13|62.92|60.72|0
1724051100000|2024-08-19 07:05:00|63.1|60.9|62.89|60.69|63.1|60.9|62.79|60.59|0
1724051400000|2024-08-19 07:10:00|62.92|60.72|62.88|60.68|62.95|60.75|62.79|60.59|0
1724051700000|2024-08-19 07:15:00|62.9|60.7|62.47|60.27|62.91|60.71|62.29|60.09|0
1724052000000|2024-08-19 07:20:00|62.5|60.3|62.59|60.39|62.81|60.61|62.43|60.23|0
1724052300000|2024-08-19 07:25:00|62.56|60.36|62.13|59.93|62.56|60.36|62.13|59.93|0
1724052600000|2024-08-19 07:30:00|62.12|59.92|62.13|59.93|62.29|60.09|62.12|59.92|0
1724052900000|2024-08-19 07:35:00|62.16|59.96|62.28|60.08|62.31|60.11|62.13|59.93|0
1724053200000|2024-08-19 07:40:00|62.31|60.11|62.01|59.81|62.4|60.2|62.01|59.81|0
1724053500000|2024-08-19 07:45:00|62.04|59.84|62.19|59.99|62.22|60.02|61.95|59.75|0
1724053800000|2024-08-19 07:50:00|62.17|59.97|62.48|60.28|62.49|60.29|62.16|59.96|0
1724054100000|2024-08-19 07:55:00|62.46|60.26|62.4|60.2|62.55|60.35|62.31|60.11|0
1724054400000|2024-08-19 08:00:00|62.37|60.17|62.76|60.56|62.89|60.69|62.19|59.99|0
1724054700000|2024-08-19 08:05:00|62.79|60.59|63.07|60.87|63.56|61.36|62.79|60.59|0
1724055000000|2024-08-19 08:10:00|63.04|60.84|62.97|60.77|63.07|60.87|62.85|60.65|0
1724055300000|2024-08-19 08:15:00|62.94|60.74|62.67|60.47|63.04|60.84|62.55|60.35|0
1724055600000|2024-08-19 08:20:00|62.7|60.5|62.57|60.37|62.7|60.5|62.42|60.22|0
1724055900000|2024-08-19 08:25:00|62.54|60.34|62.5|60.3|62.73|60.53|62.45|60.25|0
1724056200000|2024-08-19 08:30:00|62.48|60.28|62.54|60.34|62.63|60.43|62.48|60.28|0
1724056500000|2024-08-19 08:35:00|62.56|60.36|62.54|60.34|62.59|60.39|62.33|60.13|0
1724056800000|2024-08-19 08:40:00|62.57|60.37|62.45|60.25|62.75|60.55|62.4|60.2|0
1724057100000|2024-08-19 08:45:00|62.43|60.23|62.34|60.14|62.45|60.25|62.14|59.94|0
1724057400000|2024-08-19 08:50:00|62.35|60.15|62.23|60.03|62.53|60.33|62.17|59.97|0
1724057700000|2024-08-19 08:55:00|62.25|60.05|62.14|59.94|62.26|60.06|62.08|59.88|0
1724058000000|2024-08-19 09:00:00|62.12|59.92|62.41|60.21|62.43|60.23|62.08|59.88|0
1724058300000|2024-08-19 09:05:00|62.42|60.22|62.53|60.33|62.62|60.42|62.35|60.15|0
1724058600000|2024-08-19 09:10:00|62.56|60.36|62.7|60.5|62.74|60.54|62.56|60.36|0
1724058900000|2024-08-19 09:15:00|62.68|60.48|62.66|60.46|62.74|60.54|62.56|60.36|0
1724059200000|2024-08-19 09:20:00|62.65|60.45|62.49|60.29|62.65|60.45|62.46|60.26|0
1724059500000|2024-08-19 09:25:00|62.52|60.32|62.22|60.02|62.52|60.32|62.19|59.99|0
1724059800000|2024-08-19 09:30:00|62.19|59.99|62.13|59.93|62.25|60.05|62.04|59.84|0
1724060100000|2024-08-19 09:35:00|62.16|59.96|62.15|59.95|62.19|59.99|62.09|59.89|0
1724060400000|2024-08-19 09:40:00|62.17|59.97|62.31|60.11|62.4|60.2|62.17|59.97|0
1724060700000|2024-08-19 09:45:00|62.29|60.09|62.52|60.32|62.61|60.41|62.29|60.09|0
1724061000000|2024-08-19 09:50:00|62.43|60.23|62.36|60.16|62.44|60.24|62.33|60.13|0
1724061300000|2024-08-19 09:55:00|62.39|60.19|62.26|60.06|62.42|60.22|62.12|59.92|0
1724061600000|2024-08-19 10:00:00|62.24|60.04|61.84|59.64|62.27|60.07|61.84|59.64|0
1724061900000|2024-08-19 10:05:00|61.83|59.63|61.81|59.61|61.87|59.67|61.66|59.46|0
1724062200000|2024-08-19 10:10:00|61.8|59.6|61.78|59.58|61.93|59.73|61.75|59.55|0
1724062500000|2024-08-19 10:15:00|61.75|59.55|61.96|59.76|62.02|59.82|61.75|59.55|0
1724062800000|2024-08-19 10:20:00|61.98|59.78|61.82|59.62|61.99|59.79|61.81|59.61|0
1724063100000|2024-08-19 10:25:00|61.81|59.61|61.96|59.76|61.96|59.76|61.73|59.53|0
1724063400000|2024-08-19 10:30:00|61.94|59.74|61.99|59.79|62.03|59.83|61.9|59.7|0
1724063700000|2024-08-19 10:35:00|61.96|59.76|62.11|59.91|62.15|59.95|61.96|59.76|0
1724064000000|2024-08-19 10:40:00|62.12|59.92|61.68|59.48|62.56|60.36|61.68|59.48|0
1724064300000|2024-08-19 10:45:00|61.65|59.45|61.53|59.33|61.65|59.45|61.47|59.27|0
1724064600000|2024-08-19 10:50:00|61.5|59.3|61.74|59.54|61.86|59.66|61.48|59.28|0
1724064900000|2024-08-19 10:55:00|61.77|59.57|61.86|59.66|61.89|59.69|61.71|59.51|0
1724065200000|2024-08-19 11:00:00|61.84|59.64|61.67|59.47|61.89|59.69|61.58|59.38|0
1724065500000|2024-08-19 11:05:00|61.69|59.49|61.55|59.35|61.73|59.53|61.46|59.26|0
1724065800000|2024-08-19 11:10:00|61.54|59.34|61.16|58.96|61.54|59.34|61.13|58.93|0
1724066100000|2024-08-19 11:15:00|61.19|58.99|61.34|59.14|61.37|59.17|61.19|58.99|0
1724066400000|2024-08-19 11:20:00|61.35|59.15|61.34|59.14|61.43|59.23|61.31|59.11|0
1724066700000|2024-08-19 11:25:00|61.37|59.17|61.24|59.04|61.37|59.17|61.21|59.01|0
1724067000000|2024-08-19 11:30:00|61.23|59.03|61.2|59|61.24|59.04|61.12|58.92|0
1724067300000|2024-08-19 11:35:00|61.15|58.95|61.3|59.1|61.36|59.16|61.09|58.89|0
1724067600000|2024-08-19 11:40:00|61.29|59.09|61.3|59.1|61.45|59.25|61.27|59.07|0
1724067900000|2024-08-19 11:45:00|61.33|59.13|61.31|59.11|61.36|59.16|61.27|59.07|0
1724068200000|2024-08-19 11:50:00|61.3|59.1|61.33|59.13|61.45|59.25|61.3|59.1|0
1724068500000|2024-08-19 11:55:00|61.31|59.11|61.33|59.13|61.39|59.19|61.27|59.07|0
1724068800000|2024-08-19 12:00:00|61.27|59.07|61.14|58.94|61.36|59.16|61.08|58.88|0
1724069100000|2024-08-19 12:05:00|61.11|58.91|61.23|59.03|61.29|59.09|61.08|58.88|0
1724069400000|2024-08-19 12:10:00|61.2|59|61.05|58.85|61.23|59.03|61.02|58.82|0
1724069700000|2024-08-19 12:15:00|61.02|58.82|60.84|58.64|61.05|58.85|60.81|58.61|0
1724070000000|2024-08-19 12:20:00|60.81|58.61|60.75|58.55|60.93|58.73|60.72|58.52|0
1724070300000|2024-08-19 12:25:00|60.73|58.53|60.84|58.64|60.84|58.64|60.72|58.52|0
1724070600000|2024-08-19 12:30:00|60.81|58.61|60.9|58.7|60.96|58.76|60.81|58.61|0
1724070900000|2024-08-19 12:35:00|60.95|58.75|60.98|58.78|61.07|58.87|60.92|58.72|0
1724071200000|2024-08-19 12:40:00|60.95|58.75|60.49|58.29|61.4|59.2|60.49|58.29|0
1724071500000|2024-08-19 12:45:00|60.46|58.26|60.37|58.17|60.49|58.29|60.31|58.11|0
1724071800000|2024-08-19 12:50:00|60.35|58.15|60.46|58.26|60.49|58.29|60.28|58.08|0
1724072100000|2024-08-19 12:55:00|60.47|58.27|60.4|58.2|60.49|58.29|60.37|58.17|0
1724072400000|2024-08-19 13:00:00|60.37|58.17|60.13|57.93|60.44|58.24|60.1|57.9|0
1724072700000|2024-08-19 13:05:00|60.1|57.9|59.95|57.75|60.1|57.9|59.8|57.6|0
1724073000000|2024-08-19 13:10:00|59.92|57.72|60.12|57.92|60.15|57.95|59.92|57.72|0
1724073300000|2024-08-19 13:15:00|60.09|57.89|59.97|57.77|60.12|57.92|59.78|57.58|0
1724073600000|2024-08-19 13:20:00|59.96|57.76|60.3|58.1|60.31|58.11|59.94|57.74|0
1724073900000|2024-08-19 13:25:00|60.31|58.11|60.51|58.31|60.56|58.36|60.27|58.07|0
1724074200000|2024-08-19 13:30:00|60.49|58.29|59.91|57.71|60.56|58.36|59.68|57.48|0
1724074500000|2024-08-19 13:35:00|59.82|57.62|60.26|58.06|60.71|58.51|59.76|57.56|0
1724074800000|2024-08-19 13:40:00|60.2|58|59.97|57.77|60.2|58|59.53|57.33|0
1724075100000|2024-08-19 13:45:00|59.91|57.71|59.79|57.59|60.11|57.91|59.58|57.38|0
1724075400000|2024-08-19 13:50:00|59.76|57.56|60.29|58.09|60.32|58.12|59.7|57.5|0
1724075700000|2024-08-19 13:55:00|60.35|58.15|60.2|58|60.5|58.3|60.02|57.82|0
1724076000000|2024-08-19 14:00:00|60.14|57.94|59.68|57.48|60.41|58.21|59.59|57.39|0
1724076300000|2024-08-19 14:05:00|59.71|57.51|59.08|56.88|60.13|57.93|58.91|56.71|0
1724076600000|2024-08-19 14:10:00|59.05|56.85|59.3|57.1|59.4|57.2|58.85|56.65|0
1724076900000|2024-08-19 14:15:00|59.31|57.11|60.78|58.58|60.95|58.75|59.2|57|0
1724077200000|2024-08-19 14:20:00|60.8|58.6|58.52|56.32|60.86|58.66|58.4|56.2|0
1724077500000|2024-08-19 14:25:00|58.49|56.29|58.02|55.82|58.63|56.43|57.91|55.71|0
1724077800000|2024-08-19 14:30:00|58.05|55.85|57.85|55.65|58.14|55.94|57.62|55.42|0
1724078100000|2024-08-19 14:35:00|57.82|55.62|57.82|55.62|58.05|55.85|57.76|55.56|0
1724078400000|2024-08-19 14:40:00|57.76|55.56|57.76|55.56|58.02|55.82|57.56|55.36|0
1724078700000|2024-08-19 14:45:00|57.73|55.53|58.18|55.98|58.18|55.98|57.3|55.1|0
1724079000000|2024-08-19 14:50:00|58.15|55.95|56.56|54.36|58.15|55.95|56.39|54.19|0
1724079300000|2024-08-19 14:55:00|56.59|54.39|56.56|54.36|56.9|54.7|56.53|54.33|0
1724079600000|2024-08-19 15:00:00|56.55|54.35|56.39|54.19|56.64|54.44|56.3|54.1|0
1724079900000|2024-08-19 15:05:00|56.42|54.22|56.3|54.1|56.5|54.3|56.27|54.07|0
1724080200000|2024-08-19 15:10:00|56.27|54.07|56.95|54.75|57.15|54.95|56.27|54.07|0
1724080500000|2024-08-19 15:15:00|56.93|54.73|56.98|54.78|57.21|55.01|56.78|54.58|0
1724080800000|2024-08-19 15:20:00|56.97|54.77|56.68|54.48|57.15|54.95|56.67|54.47|0
1724081100000|2024-08-19 15:25:00|56.67|54.47|56.81|54.61|56.86|54.66|56.64|54.44|0
1724081400000|2024-08-19 15:30:00|56.82|54.62|56.55|54.35|56.95|54.75|56.44|54.24|0
1724081700000|2024-08-19 15:35:00|56.52|54.32|56.8|54.6|56.86|54.66|56.47|54.27|0
1724082000000|2024-08-19 15:40:00|56.78|54.58|56.69|54.49|56.88|54.68|56.61|54.41|0
1724082300000|2024-08-19 15:45:00|56.72|54.52|56.72|54.52|56.8|54.6|56.58|54.38|0
1724082600000|2024-08-19 15:50:00|56.69|54.49|56.46|54.26|56.77|54.57|56.32|54.12|0
1724082900000|2024-08-19 15:55:00|56.43|54.23|57.14|54.94|57.57|55.37|56.38|54.18|0
1724083200000|2024-08-19 16:00:00|57.23|55.03|57.2|55|57.46|55.26|56.88|54.68|0
1724083500000|2024-08-19 16:05:00|57.17|54.97|56.97|54.77|57.22|55.02|56.97|54.77|0
1724083800000|2024-08-19 16:10:00|56.99|54.79|56.88|54.68|56.99|54.79|56.74|54.54|0
1724084100000|2024-08-19 16:15:00|56.91|54.71|56.71|54.51|57.02|54.82|56.65|54.45|0
1724084400000|2024-08-19 16:20:00|56.74|54.54|56.73|54.53|56.79|54.59|56.59|54.39|0
1724084700000|2024-08-19 16:25:00|56.76|54.56|56.51|54.31|56.76|54.56|56.45|54.25|0
1724085000000|2024-08-19 16:30:00|56.56|54.36|56.79|54.59|56.82|54.62|56.51|54.31|0
1724085300000|2024-08-19 16:35:00|56.73|54.53|56.48|54.28|56.76|54.56|56.42|54.22|0
1724085600000|2024-08-19 16:40:00|56.45|54.25|56.36|54.16|56.48|54.28|56.28|54.08|0
1724085900000|2024-08-19 16:45:00|56.33|54.13|56.28|54.08|56.45|54.25|56.25|54.05|0
1724086200000|2024-08-19 16:50:00|56.25|54.05|55.8|53.6|56.25|54.05|55.71|53.51|0
1724086500000|2024-08-19 16:55:00|55.88|53.68|55.91|53.71|55.96|53.76|55.74|53.54|0
1724086800000|2024-08-19 17:00:00|55.94|53.74|56.23|54.03|56.34|54.14|55.88|53.68|0
1724087100000|2024-08-19 17:05:00|56.2|54|56.14|53.94|56.37|54.17|56.12|53.92|0
1724087400000|2024-08-19 17:10:00|56.17|53.97|56.56|54.36|56.59|54.39|56.17|53.97|0
1724087700000|2024-08-19 17:15:00|56.54|54.34|56.34|54.14|56.63|54.43|56.28|54.08|0
1724088000000|2024-08-19 17:20:00|56.36|54.16|56.42|54.22|56.45|54.25|56.31|54.11|0
1724088300000|2024-08-19 17:25:00|56.43|54.23|56.45|54.25|56.5|54.3|56.22|54.02|0
1724088600000|2024-08-19 17:30:00|56.42|54.22|56.39|54.19|56.67|54.47|56.33|54.13|0
1724088900000|2024-08-19 17:35:00|56.36|54.16|56.33|54.13|56.43|54.23|56.28|54.08|0
1724089200000|2024-08-19 17:40:00|56.3|54.1|56.27|54.07|56.41|54.21|56.18|53.98|0
1724089500000|2024-08-19 17:45:00|56.24|54.04|56.22|54.02|56.33|54.13|56.16|53.96|0
1724089800000|2024-08-19 17:50:00|56.2|54|56.19|53.99|56.33|54.13|56.16|53.96|0
1724090100000|2024-08-19 17:55:00|56.21|54.01|55.96|53.76|56.21|54.01|55.96|53.76|0
1724090400000|2024-08-19 18:00:00|55.99|53.79|55.87|53.67|56.02|53.82|55.79|53.59|0
1724090700000|2024-08-19 18:05:00|55.86|53.66|55.94|53.74|55.99|53.79|55.81|53.61|0
1724091000000|2024-08-19 18:10:00|55.96|53.76|56.01|53.81|56.1|53.9|55.96|53.76|0
1724091300000|2024-08-19 18:15:00|55.98|53.78|55.98|53.78|56.09|53.89|55.93|53.73|0
1724091600000|2024-08-19 18:20:00|56|53.8|55.91|53.71|56.18|53.98|55.84|53.64|0
1724091900000|2024-08-19 18:25:00|55.9|53.7|55.81|53.61|56.01|53.81|55.76|53.56|0
1724092200000|2024-08-19 18:30:00|55.78|53.58|55.7|53.5|55.81|53.61|55.67|53.47|0
1724092500000|2024-08-19 18:35:00|55.71|53.51|55.67|53.47|55.81|53.61|55.67|53.47|0
1724092800000|2024-08-19 18:40:00|55.68|53.48|55|52.8|55.7|53.5|54.95|52.75|0
1724093100000|2024-08-19 18:45:00|54.98|52.78|55.69|53.49|56.1|53.9|54.92|52.72|0
1724093400000|2024-08-19 18:50:00|55.71|53.51|55.74|53.54|55.82|53.62|55.65|53.45|0
1724093700000|2024-08-19 18:55:00|55.77|53.57|55.91|53.71|56.02|53.82|55.74|53.54|0
1724094000000|2024-08-19 19:00:00|55.93|53.73|56.24|54.04|56.24|54.04|55.93|53.73|0
1724094300000|2024-08-19 19:05:00|56.27|54.07|55.69|53.49|56.3|54.1|55.64|53.44|0
1724094600000|2024-08-19 19:10:00|55.72|53.52|55.72|53.52|55.86|53.66|55.69|53.49|0
1724094900000|2024-08-19 19:15:00|55.75|53.55|55.55|53.35|55.78|53.58|55.55|53.35|0
1724095200000|2024-08-19 19:20:00|55.57|53.37|55.58|53.38|55.69|53.49|55.55|53.35|0
1724095500000|2024-08-19 19:25:00|55.55|53.35|55.49|53.29|55.72|53.52|55.41|53.21|0
1724095800000|2024-08-19 19:30:00|55.58|53.38|55.6|53.4|55.63|53.43|55.44|53.24|0
1724096100000|2024-08-19 19:35:00|55.63|53.43|55.63|53.43|55.77|53.57|55.57|53.37|0
1724096400000|2024-08-19 19:40:00|55.64|53.44|55.02|52.82|55.71|53.51|54.96|52.76|0
1724096700000|2024-08-19 19:45:00|55.05|52.85|55.21|53.01|55.21|53.01|55.02|52.82|0
1724097000000|2024-08-19 19:50:00|55.17|52.97|54.2|52|55.17|52.97|54.17|51.97|0
1724097300000|2024-08-19 19:55:00|54.11|51.91|53.68|51.48|54.3|52.1|53.63|51.43|0
1724097600000|2024-08-19 20:00:00|53.71|51.51|54.19|51.99|54.19|51.99|53.63|51.43|0
1724097900000|2024-08-19 20:05:00|54.22|52.02|54.83|52.63|54.85|52.65|54.08|51.88|0
1724098200000|2024-08-19 20:10:00|54.85|52.65|54.91|52.71|54.99|52.79|54.85|52.65|0
1724098500000|2024-08-19 20:15:00|55.31|52.31|55.28|52.28|55.33|52.33|55.22|52.22|0
1724098800000|2024-08-19 20:20:00|55.31|52.31|55.19|52.19|55.31|52.31|55.19|52.19|0
1724099100000|2024-08-19 20:25:00|55.22|52.22|55.17|52.17|55.25|52.25|55.08|52.08|0
1724099400000|2024-08-19 20:30:00|55.19|52.19|55.08|52.08|55.19|52.19|55.08|52.08|0
1724099700000|2024-08-19 20:35:00|55.06|52.06|55.14|52.14|55.16|52.16|55.03|52.03|0
1724100000000|2024-08-19 20:40:00|55.16|52.16|55.08|52.08|55.19|52.19|55.08|52.08|0
1724100300000|2024-08-19 20:45:00|55.16|52.16|55.16|52.16|55.19|52.19|55.11|52.11|0
1724100600000|2024-08-19 20:50:00|55.13|52.13|55.19|52.19|55.19|52.19|55.13|52.13|0
1724100900000|2024-08-19 20:55:00|55.16|52.16|55.31|52.31|55.31|52.31|55.16|52.16|0
1724101200000|2024-08-19 21:00:00|55.25|52.25|55.2|52.2|55.26|52.26|55.2|52.2|0
1724101500000|2024-08-19 21:05:00|55.19|52.19|55.17|52.17|55.21|52.21|55.17|52.17|0
1724101800000|2024-08-19 21:10:00|55.19|52.19|55.16|52.16|55.19|52.19|55.14|52.14|0
1724102100000|2024-08-19 21:15:00|55.18|52.18|55.15|52.15|55.19|52.19|55.14|52.14|0
1724102400000|2024-08-19 21:20:00|55.14|52.14|55.17|52.17|55.19|52.19|55.14|52.14|0
1724103900000|2024-08-19 21:45:00|55.18|52.18|55.19|52.19|55.19|52.19|55.18|52.18|0
1724104200000|2024-08-19 21:50:00|55.2|52.2|55.19|52.19|55.21|52.21|55.19|52.19|0
1724104500000|2024-08-19 21:55:00|55.17|52.17|55.14|52.14|55.17|52.17|55.05|52.05|0
1724104800000|2024-08-19 22:00:00|54.75|51.75|54.7|51.7|54.76|51.76|54.61|51.61|0
1724105100000|2024-08-19 22:05:00|54.69|51.69|54.65|51.65|54.69|51.69|54.62|51.62|0
1724105400000|2024-08-19 22:10:00|54.66|51.66|54.69|51.69|54.7|51.7|54.65|51.65|0
1724105700000|2024-08-19 22:15:00|54.67|51.67|54.69|51.69|54.7|51.7|54.64|51.64|0
1724106000000|2024-08-19 22:20:00|54.7|51.7|54.63|51.63|54.7|51.7|54.62|51.62|0
1724106300000|2024-08-19 22:25:00|54.64|51.64|54.61|51.61|54.64|51.64|54.59|51.59|0
1724106600000|2024-08-19 22:30:00|54.59|51.59|54.61|51.61|54.64|51.64|54.59|51.59|0
1724106900000|2024-08-19 22:35:00|54.63|51.63|54.58|51.58|54.64|51.64|54.58|51.58|0
1724107200000|2024-08-19 22:40:00|54.57|51.57|54.61|51.61|54.62|51.62|54.56|51.56|0
1724107500000|2024-08-19 22:45:00|54.62|51.62|54.69|51.69|54.8|51.8|54.61|51.61|0
1724107800000|2024-08-19 22:50:00|54.68|51.68|54.72|51.72|54.77|51.77|54.68|51.68|0
1724108100000|2024-08-19 22:55:00|54.74|51.74|54.74|51.74|54.74|51.74|54.69|51.69|0
1724108400000|2024-08-19 23:00:00|54.71|51.71|54.66|51.66|54.73|51.73|54.63|51.63|0
1724108700000|2024-08-19 23:05:00|54.69|51.69|54.68|51.68|54.74|51.74|54.66|51.66|0
1724109000000|2024-08-19 23:10:00|54.67|51.67|54.82|51.82|54.82|51.82|54.66|51.66|0
1724109300000|2024-08-19 23:15:00|54.79|51.79|54.74|51.74|54.82|51.82|54.74|51.74|0
1724109600000|2024-08-19 23:20:00|54.76|51.76|54.79|51.79|54.82|51.82|54.76|51.76|0
1724109900000|2024-08-19 23:25:00|54.76|51.76|54.81|51.81|54.87|51.87|54.76|51.76|0
1724110200000|2024-08-19 23:30:00|54.8|51.8|54.76|51.76|54.84|51.84|54.76|51.76|0
1724110500000|2024-08-19 23:35:00|54.73|51.73|54.78|51.78|54.78|51.78|54.7|51.7|0
1724110800000|2024-08-19 23:40:00|54.76|51.76|54.78|51.78|54.81|51.81|54.74|51.74|0
1724111100000|2024-08-19 23:45:00|54.76|51.76|54.77|51.77|54.78|51.78|54.73|51.73|0
1724111400000|2024-08-19 23:50:00|54.78|51.78|54.85|51.85|54.94|51.94|54.77|51.77|0
1724111700000|2024-08-19 23:55:00|54.86|51.86|54.86|51.86|54.89|51.89|54.78|51.78|0
1724112000000|2024-08-20 00:00:00|54.81|51.81|54.86|51.86|54.9|51.9|54.78|51.78|0
1724112300000|2024-08-20 00:05:00|54.83|51.83|54.78|51.78|54.87|51.87|54.78|51.78|0
1724112600000|2024-08-20 00:10:00|54.75|51.75|54.79|51.79|54.88|51.88|54.75|51.75|0
1724112900000|2024-08-20 00:15:00|54.4|52.2|54.45|52.25|54.47|52.27|54.4|52.2|0
1724113200000|2024-08-20 00:20:00|54.43|52.23|54.4|52.2|54.43|52.23|54.34|52.14|0
1724113500000|2024-08-20 00:25:00|54.39|52.19|54.51|52.31|54.64|52.44|54.37|52.17|0
1724113800000|2024-08-20 00:30:00|54.49|52.29|54.61|52.41|54.64|52.44|54.48|52.28|0
1724114100000|2024-08-20 00:35:00|54.64|52.44|54.6|52.4|54.64|52.44|54.57|52.37|0
1724114400000|2024-08-20 00:40:00|54.59|52.39|54.64|52.44|54.64|52.44|54.56|52.36|0
1724114700000|2024-08-20 00:45:00|54.65|52.45|54.58|52.38|54.69|52.49|54.58|52.38|0
1724115000000|2024-08-20 00:50:00|54.57|52.37|54.55|52.35|54.61|52.41|54.55|52.35|0
1724115300000|2024-08-20 00:55:00|54.57|52.37|54.5|52.3|54.61|52.41|54.47|52.27|0
1724115600000|2024-08-20 01:00:00|54.49|52.29|54.58|52.38|54.61|52.41|54.49|52.29|0
1724115900000|2024-08-20 01:05:00|54.61|52.41|54.74|52.54|54.88|52.68|54.59|52.39|0
1724116200000|2024-08-20 01:10:00|54.71|52.51|54.6|52.4|54.71|52.51|54.54|52.34|0
1724116500000|2024-08-20 01:15:00|54.58|52.38|54.47|52.27|54.58|52.38|54.44|52.24|0
1724116800000|2024-08-20 01:20:00|54.41|52.21|54.48|52.28|54.55|52.35|54.41|52.21|0
1724117100000|2024-08-20 01:25:00|54.46|52.26|54.54|52.34|54.54|52.34|54.46|52.26|0
1724117400000|2024-08-20 01:30:00|54.56|52.36|54.37|52.17|54.56|52.36|54.27|52.07|0
1724117700000|2024-08-20 01:35:00|54.35|52.15|54.32|52.12|54.41|52.21|54.32|52.12|0
1724118000000|2024-08-20 01:40:00|54.3|52.1|54.3|52.1|54.31|52.11|54.27|52.07|0
1724118300000|2024-08-20 01:45:00|54.32|52.12|54.32|52.12|54.38|52.18|54.29|52.09|0
1724118600000|2024-08-20 01:50:00|54.29|52.09|54.35|52.15|54.37|52.17|54.27|52.07|0
1724118900000|2024-08-20 01:55:00|54.32|52.12|54.21|52.01|54.37|52.17|54.21|52.01|0
1724119200000|2024-08-20 02:00:00|54.24|52.04|54.29|52.09|54.32|52.12|54.24|52.04|0
1724119500000|2024-08-20 02:05:00|54.28|52.08|54.23|52.03|54.29|52.09|54.18|51.98|0
1724119800000|2024-08-20 02:10:00|54.25|52.05|54.07|51.87|54.25|52.05|54.07|51.87|0
1724120100000|2024-08-20 02:15:00|54.1|51.9|54.12|51.92|54.15|51.95|54.1|51.9|0
1724120400000|2024-08-20 02:20:00|54.1|51.9|54.09|51.89|54.12|51.92|54.07|51.87|0
1724120700000|2024-08-20 02:25:00|54.11|51.91|54.04|51.84|54.15|51.95|54.04|51.84|0
1724121000000|2024-08-20 02:30:00|54.07|51.87|53.82|51.62|54.07|51.87|53.8|51.6|0
1724121300000|2024-08-20 02:35:00|53.84|51.64|53.85|51.65|53.9|51.7|53.79|51.59|0
1724121600000|2024-08-20 02:40:00|53.83|51.63|53.87|51.67|53.94|51.74|53.82|51.62|0
1724121900000|2024-08-20 02:45:00|53.89|51.69|53.79|51.59|53.9|51.7|53.79|51.59|0
1724122200000|2024-08-20 02:50:00|53.76|51.56|53.82|51.62|53.87|51.67|53.76|51.56|0
1724122500000|2024-08-20 02:55:00|53.84|51.64|53.71|51.51|53.86|51.66|53.71|51.51|0
1724122800000|2024-08-20 03:00:00|53.73|51.53|53.92|51.72|53.92|51.72|53.73|51.53|0
1724123100000|2024-08-20 03:05:00|53.89|51.69|53.92|51.72|53.96|51.76|53.89|51.69|0
1724123400000|2024-08-20 03:10:00|53.91|51.71|53.92|51.72|53.93|51.73|53.89|51.69|0
1724123700000|2024-08-20 03:15:00|53.93|51.73|54.02|51.82|54.02|51.82|53.93|51.73|0
1724124000000|2024-08-20 03:20:00|54.05|51.85|54.19|51.99|54.2|52|54.05|51.85|0
1724124300000|2024-08-20 03:25:00|54.2|52|54.24|52.04|54.32|52.12|54.2|52|0
1724124600000|2024-08-20 03:30:00|54.27|52.07|54.34|52.14|54.43|52.23|54.27|52.07|0
1724124900000|2024-08-20 03:35:00|54.37|52.17|55.11|52.91|55.11|52.91|54.37|52.17|0
1724125200000|2024-08-20 03:40:00|55.08|52.88|54.92|52.72|55.1|52.9|54.92|52.72|0
1724125500000|2024-08-20 03:45:00|54.94|52.74|54.94|52.74|55|52.8|54.92|52.72|0
1724125800000|2024-08-20 03:50:00|54.97|52.77|54.99|52.79|55.05|52.85|54.97|52.77|0
1724126100000|2024-08-20 03:55:00|54.98|52.78|54.99|52.79|55.02|52.82|54.97|52.77|0
1724126400000|2024-08-20 04:00:00|55.02|52.82|54.91|52.71|55.05|52.85|54.9|52.7|0
1724126700000|2024-08-20 04:05:00|54.9|52.7|54.91|52.71|55.02|52.82|54.9|52.7|0
1724127000000|2024-08-20 04:10:00|54.88|52.68|54.72|52.52|54.88|52.68|54.69|52.49|0
1724127300000|2024-08-20 04:15:00|54.74|52.54|54.66|52.46|54.76|52.56|54.62|52.42|0
1724127600000|2024-08-20 04:20:00|54.67|52.47|54.69|52.49|54.71|52.51|54.66|52.46|0
1724127900000|2024-08-20 04:25:00|54.67|52.47|54.69|52.49|54.71|52.51|54.67|52.47|0
1724128200000|2024-08-20 04:30:00|54.7|52.5|54.82|52.62|54.82|52.62|54.68|52.48|0
1724128500000|2024-08-20 04:35:00|54.81|52.61|54.86|52.66|54.87|52.67|54.76|52.56|0
1724128800000|2024-08-20 04:40:00|54.87|52.67|54.89|52.69|55.02|52.82|54.87|52.67|0
1724129100000|2024-08-20 04:45:00|54.87|52.67|54.79|52.59|54.93|52.73|54.76|52.56|0
1724129400000|2024-08-20 04:50:00|54.82|52.62|54.81|52.61|54.82|52.62|54.76|52.56|0
1724129700000|2024-08-20 04:55:00|54.84|52.64|54.79|52.59|54.84|52.64|54.79|52.59|0
1724130000000|2024-08-20 05:00:00|54.81|52.61|54.76|52.56|54.89|52.69|54.73|52.53|0
1724130300000|2024-08-20 05:05:00|54.77|52.57|54.81|52.61|54.89|52.69|54.76|52.56|0
1724130600000|2024-08-20 05:10:00|54.78|52.58|54.81|52.61|54.86|52.66|54.78|52.58|0
1724130900000|2024-08-20 05:15:00|54.82|52.62|54.7|52.5|54.84|52.64|54.7|52.5|0
1724131200000|2024-08-20 05:20:00|54.67|52.47|54.72|52.52|54.75|52.55|54.67|52.47|0
1724131500000|2024-08-20 05:25:00|54.7|52.5|54.64|52.44|54.72|52.52|54.59|52.39|0
1724131800000|2024-08-20 05:30:00|54.67|52.47|54.69|52.49|54.74|52.54|54.61|52.41|0
1724132100000|2024-08-20 05:35:00|54.67|52.47|54.66|52.46|54.69|52.49|54.61|52.41|0
1724132400000|2024-08-20 05:40:00|54.65|52.45|54.72|52.52|54.75|52.55|54.64|52.44|0
1724132700000|2024-08-20 05:45:00|54.74|52.54|54.76|52.56|54.83|52.63|54.72|52.52|0
1724133000000|2024-08-20 05:50:00|54.74|52.54|54.66|52.46|54.77|52.57|54.66|52.46|0
1724133300000|2024-08-20 05:55:00|54.65|52.45|54.63|52.43|54.8|52.6|54.6|52.4|0
1724133600000|2024-08-20 06:00:00|54.66|52.46|54.68|52.48|54.79|52.59|54.63|52.43|0
1724133900000|2024-08-20 06:05:00|54.71|52.51|54.83|52.63|54.85|52.65|54.68|52.48|0
1724134200000|2024-08-20 06:10:00|54.82|52.62|54.79|52.59|54.82|52.62|54.71|52.51|0
1724134500000|2024-08-20 06:15:00|54.82|52.62|54.68|52.48|54.85|52.65|54.65|52.45|0
1724134800000|2024-08-20 06:20:00|54.71|52.51|54.79|52.59|54.87|52.67|54.68|52.48|0
1724135100000|2024-08-20 06:25:00|54.8|52.6|54.6|52.4|55.34|53.14|54.52|52.32|0
1724135400000|2024-08-20 06:30:00|54.63|52.43|54.44|52.24|54.63|52.43|54.44|52.24|0
1724135700000|2024-08-20 06:35:00|54.4|52.2|54.22|52.02|54.44|52.24|54.19|51.99|0
1724136000000|2024-08-20 06:40:00|54.25|52.05|54.29|52.09|54.33|52.13|54.25|52.05|0
1724136300000|2024-08-20 06:45:00|54.27|52.07|54.3|52.1|54.35|52.15|54.24|52.04|0
1724136600000|2024-08-20 06:50:00|54.31|52.11|54.28|52.08|54.31|52.11|54.19|51.99|0
1724136900000|2024-08-20 06:55:00|54.27|52.07|54.29|52.09|54.32|52.12|54.24|52.04|0
1724137200000|2024-08-20 07:00:00|54.35|52.15|54.24|52.04|54.35|52.15|54.15|51.95|0
1724137500000|2024-08-20 07:05:00|54.27|52.07|54.29|52.09|54.48|52.28|54.16|51.96|0
1724137800000|2024-08-20 07:10:00|54.31|52.11|54.32|52.12|54.43|52.23|54.2|52|0
1724138100000|2024-08-20 07:15:00|54.25|52.05|54.02|51.82|54.25|52.05|53.94|51.74|0
1724138400000|2024-08-20 07:20:00|54.05|51.85|54.1|51.9|54.1|51.9|53.99|51.79|0
1724138700000|2024-08-20 07:25:00|54.07|51.87|53.87|51.67|54.07|51.87|53.83|51.63|0
1724139000000|2024-08-20 07:30:00|53.85|51.65|53.88|51.68|53.91|51.71|53.84|51.64|0
1724139300000|2024-08-20 07:35:00|53.91|51.71|54.01|51.81|54.04|51.84|53.83|51.63|0
1724139600000|2024-08-20 07:40:00|53.99|51.79|53.98|51.78|54.09|51.89|53.96|51.76|0
1724139900000|2024-08-20 07:45:00|53.96|51.76|53.82|51.62|53.96|51.76|53.69|51.49|0
1724140200000|2024-08-20 07:50:00|53.85|51.65|53.91|51.71|53.96|51.76|53.82|51.62|0
1724140500000|2024-08-20 07:55:00|53.93|51.73|53.91|51.71|54.04|51.84|53.82|51.62|0
1724140800000|2024-08-20 08:00:00|53.93|51.73|54.17|51.97|54.19|51.99|53.9|51.7|0
1724141100000|2024-08-20 08:05:00|54.14|51.94|53.92|51.72|54.17|51.97|53.92|51.72|0
1724141400000|2024-08-20 08:10:00|53.95|51.75|54.12|51.92|54.19|51.99|53.87|51.67|0
1724141700000|2024-08-20 08:15:00|54.11|51.91|54.16|51.96|54.19|51.99|54.06|51.86|0
1724142000000|2024-08-20 08:20:00|54.19|51.99|54.4|52.2|54.46|52.26|54.16|51.96|0
1724142300000|2024-08-20 08:25:00|54.38|52.18|54.51|52.31|54.51|52.31|54.38|52.18|0
1724142600000|2024-08-20 08:30:00|54.48|52.28|54.67|52.47|54.7|52.5|54.4|52.2|0
1724142900000|2024-08-20 08:35:00|54.7|52.5|54.86|52.66|54.86|52.66|54.67|52.47|0
1724143200000|2024-08-20 08:40:00|54.88|52.68|55.08|52.88|55.16|52.96|54.88|52.68|0
1724143500000|2024-08-20 08:45:00|55.09|52.89|54.83|52.63|55.11|52.91|54.81|52.61|0
1724143800000|2024-08-20 08:50:00|54.86|52.66|54.65|52.45|54.86|52.66|54.64|52.44|0
1724144100000|2024-08-20 08:55:00|54.67|52.47|54.5|52.3|54.69|52.49|54.46|52.26|0
1724144400000|2024-08-20 09:00:00|54.49|52.29|54.34|52.14|54.5|52.3|54.29|52.09|0
1724144700000|2024-08-20 09:05:00|54.37|52.17|54.36|52.16|54.39|52.19|54.31|52.11|0
1724145000000|2024-08-20 09:10:00|54.39|52.19|54.42|52.22|54.43|52.23|54.34|52.14|0
1724145300000|2024-08-20 09:15:00|54.34|52.14|54.17|51.97|54.34|52.14|54.12|51.92|0
1724145600000|2024-08-20 09:20:00|54.2|52|54.25|52.05|54.33|52.13|54.17|51.97|0
1724145900000|2024-08-20 09:25:00|54.24|52.04|54.2|52|54.25|52.05|54.12|51.92|0
1724146200000|2024-08-20 09:30:00|54.18|51.98|54.22|52.02|54.33|52.13|54.18|51.98|0
1724146500000|2024-08-20 09:35:00|54.25|52.05|54.19|51.99|54.28|52.08|54.18|51.98|0
1724146800000|2024-08-20 09:40:00|54.22|52.02|54.31|52.11|54.34|52.14|54.18|51.98|0
1724147100000|2024-08-20 09:45:00|54.3|52.1|54.16|51.96|54.33|52.13|54.04|51.84|0
1724147400000|2024-08-20 09:50:00|54.24|52.04|54.27|52.07|54.32|52.12|54.16|51.96|0
1724147700000|2024-08-20 09:55:00|54.3|52.1|54.29|52.09|54.35|52.15|54.19|51.99|0
1724148000000|2024-08-20 10:00:00|54.35|52.15|54.35|52.15|54.54|52.34|54.32|52.12|0
1724148300000|2024-08-20 10:05:00|54.32|52.12|54.22|52.02|54.4|52.2|54.21|52.01|0
1724148600000|2024-08-20 10:10:00|54.24|52.04|54.24|52.04|54.35|52.15|54.17|51.97|0
1724148900000|2024-08-20 10:15:00|54.25|52.05|54.24|52.04|54.26|52.06|54.15|51.95|0
1724149200000|2024-08-20 10:20:00|54.22|52.02|54.15|51.95|54.29|52.09|54.04|51.84|0
1724149500000|2024-08-20 10:25:00|54.18|51.98|54.21|52.01|54.21|52.01|54.07|51.87|0
1724149800000|2024-08-20 10:30:00|54.23|52.03|54.14|51.94|54.27|52.07|54.1|51.9|0
1724150100000|2024-08-20 10:35:00|54.12|51.92|54.07|51.87|54.15|51.95|54.01|51.81|0
1724150400000|2024-08-20 10:40:00|54.09|51.89|53.96|51.76|54.09|51.89|53.96|51.76|0
1724150700000|2024-08-20 10:45:00|53.98|51.78|53.9|51.7|54.01|51.81|53.85|51.65|0
1724151000000|2024-08-20 10:50:00|53.89|51.69|54.01|51.81|54.04|51.84|53.88|51.68|0
1724151300000|2024-08-20 10:55:00|53.98|51.78|54.06|51.86|54.14|51.94|53.98|51.78|0
1724151600000|2024-08-20 11:00:00|54.08|51.88|53.84|51.64|54.09|51.89|53.79|51.59|0
1724151900000|2024-08-20 11:05:00|53.82|51.62|53.95|51.75|53.95|51.75|53.82|51.62|0
1724152200000|2024-08-20 11:10:00|53.94|51.74|54.02|51.82|54.06|51.86|53.84|51.64|0
1724152500000|2024-08-20 11:15:00|54.03|51.83|54.06|51.86|54.11|51.91|53.99|51.79|0
1724152800000|2024-08-20 11:20:00|54.03|51.83|54.14|51.94|54.14|51.94|54.03|51.83|0
1724153100000|2024-08-20 11:25:00|54.16|51.96|54.15|51.95|54.19|51.99|54.03|51.83|0
1724153400000|2024-08-20 11:30:00|54.17|51.97|54.32|52.12|54.32|52.12|54.11|51.91|0
1724153700000|2024-08-20 11:35:00|54.31|52.11|54.08|51.88|54.32|52.12|54.08|51.88|0
1724154000000|2024-08-20 11:40:00|54.1|51.9|54.05|51.85|54.1|51.9|54|51.8|0
1724154300000|2024-08-20 11:45:00|54.08|51.88|54.28|52.08|54.29|52.09|54.01|51.81|0
1724154600000|2024-08-20 11:50:00|54.26|52.06|54.29|52.09|54.4|52.2|54.25|52.05|0
1724154900000|2024-08-20 11:55:00|54.24|52.04|54.29|52.09|54.4|52.2|54.24|52.04|0
1724155200000|2024-08-20 12:00:00|54.32|52.12|54.36|52.16|54.38|52.18|54.21|52.01|0
1724155500000|2024-08-20 12:05:00|54.37|52.17|54.18|51.98|54.4|52.2|54.18|51.98|0
1724155800000|2024-08-20 12:10:00|54.15|51.95|54.28|52.08|54.29|52.09|54.15|51.95|0
1724156100000|2024-08-20 12:15:00|54.27|52.07|54.39|52.19|54.39|52.19|54.2|52|0
1724156400000|2024-08-20 12:20:00|54.36|52.16|54.47|52.27|54.53|52.33|54.34|52.14|0
1724156700000|2024-08-20 12:25:00|54.5|52.3|54.42|52.22|54.5|52.3|54.42|52.22|0
1724157000000|2024-08-20 12:30:00|54.43|52.23|54.65|52.45|54.66|52.46|54.42|52.22|0
1724157300000|2024-08-20 12:35:00|54.66|52.46|55.13|52.93|55.18|52.98|54.23|52.03|0
1724157600000|2024-08-20 12:40:00|55.15|52.95|55.19|52.99|55.2|53|55.02|52.82|0
1724157900000|2024-08-20 12:45:00|55.16|52.96|55.21|53.01|55.24|53.04|55.1|52.9|0
1724158200000|2024-08-20 12:50:00|55.23|53.03|55.24|53.04|55.27|53.07|55.18|52.98|0
1724158500000|2024-08-20 12:55:00|55.25|53.05|55.21|53.01|55.32|53.12|55.18|52.98|0
1724158800000|2024-08-20 13:00:00|55.18|52.98|55.43|53.23|55.43|53.23|55.15|52.95|0
1724159100000|2024-08-20 13:05:00|55.45|53.25|55.62|53.42|55.62|53.42|55.43|53.23|0
1724159400000|2024-08-20 13:10:00|55.59|53.39|55.45|53.25|55.65|53.45|55.45|53.25|0
1724159700000|2024-08-20 13:15:00|55.49|53.29|55.62|53.42|55.62|53.42|55.45|53.25|0
1724160000000|2024-08-20 13:20:00|55.6|53.4|55.61|53.41|55.67|53.47|55.53|53.33|0
1724160300000|2024-08-20 13:25:00|55.64|53.44|55.65|53.45|55.72|53.52|55.59|53.39|0
1724160600000|2024-08-20 13:30:00|55.64|53.44|55.06|52.86|55.67|53.47|55.04|52.84|0
1724160900000|2024-08-20 13:35:00|55.09|52.89|55.01|52.81|55.14|52.94|54.84|52.64|0
1724161200000|2024-08-20 13:40:00|55.03|52.83|54.6|52.4|55.03|52.83|54.57|52.37|0
1724161500000|2024-08-20 13:45:00|54.57|52.37|54.54|52.34|54.76|52.56|54.43|52.23|0
1724161800000|2024-08-20 13:50:00|54.51|52.31|54.24|52.04|54.6|52.4|54.24|52.04|0
1724162100000|2024-08-20 13:55:00|54.27|52.07|53.92|51.72|54.27|52.07|53.79|51.59|0
1724162400000|2024-08-20 14:00:00|53.87|51.67|54.4|52.2|54.51|52.31|53.81|51.61|0
1724162700000|2024-08-20 14:05:00|54.37|52.17|54.32|52.12|54.48|52.28|54.27|52.07|0
1724163000000|2024-08-20 14:10:00|54.37|52.17|55.3|53.1|55.68|53.48|54.37|52.17|0
1724163300000|2024-08-20 14:15:00|55.32|53.12|55.76|53.56|55.9|53.7|55.32|53.12|0
1724163600000|2024-08-20 14:20:00|55.79|53.59|55.82|53.62|55.96|53.76|55.57|53.37|0
1724163900000|2024-08-20 14:25:00|55.85|53.65|55.71|53.51|56.01|53.81|55.57|53.37|0
1724164200000|2024-08-20 14:30:00|55.68|53.48|55.75|53.55|56.01|53.81|55.57|53.37|0
1724164500000|2024-08-20 14:35:00|55.73|53.53|56.65|54.45|56.68|54.48|55.73|53.53|0
1724164800000|2024-08-20 14:40:00|56.62|54.42|56.93|54.73|56.93|54.73|56.2|54|0
1724165100000|2024-08-20 14:45:00|56.9|54.7|56.33|54.13|56.9|54.7|55.45|53.25|0
1724165400000|2024-08-20 14:50:00|56.3|54.1|56.22|54.02|56.47|54.27|56.08|53.88|0
1724165700000|2024-08-20 14:55:00|56.18|53.98|56.72|54.52|56.89|54.69|56.08|53.88|0
1724166000000|2024-08-20 15:00:00|56.75|54.55|56.8|54.6|56.89|54.69|56.58|54.38|0
1724166300000|2024-08-20 15:05:00|56.77|54.57|56.61|54.41|56.89|54.69|56.47|54.27|0
1724166600000|2024-08-20 15:10:00|56.66|54.46|56.88|54.68|56.88|54.68|56.6|54.4|0
1724166900000|2024-08-20 15:15:00|56.91|54.71|56.69|54.49|56.91|54.71|56.63|54.43|0
1724167200000|2024-08-20 15:20:00|56.77|54.57|56.57|54.37|56.8|54.6|56.43|54.23|0
1724167500000|2024-08-20 15:25:00|56.6|54.4|58.49|56.29|58.49|56.29|56.54|54.34|0
1724167800000|2024-08-20 15:30:00|58.54|56.34|58.17|55.97|58.57|56.37|58.05|55.85|0
1724168100000|2024-08-20 15:35:00|58.19|55.99|57.93|55.73|58.26|56.06|57.69|55.49|0
1724168400000|2024-08-20 15:40:00|57.91|55.71|58.34|56.14|58.45|56.25|57.74|55.54|0
1724168700000|2024-08-20 15:45:00|58.31|56.11|58.45|56.25|58.57|56.37|58.28|56.08|0
1724169000000|2024-08-20 15:50:00|58.42|56.22|57.66|55.46|58.48|56.28|57.66|55.46|0
1724169300000|2024-08-20 15:55:00|57.68|55.48|56.98|54.78|57.8|55.6|56.95|54.75|0
1724169600000|2024-08-20 16:00:00|56.95|54.75|57.15|54.95|57.34|55.14|56.84|54.64|0
1724169900000|2024-08-20 16:05:00|57.13|54.93|57.33|55.13|57.78|55.58|57.03|54.83|0
1724170200000|2024-08-20 16:10:00|57.31|55.11|57.64|55.44|57.7|55.5|57.22|55.02|0
1724170500000|2024-08-20 16:15:00|57.61|55.41|58.8|56.6|58.8|56.6|57.61|55.41|0
1724170800000|2024-08-20 16:20:00|58.77|56.57|58.77|56.57|58.97|56.77|58.46|56.26|0
1724171100000|2024-08-20 16:25:00|58.8|56.6|58.54|56.34|58.86|56.66|58.48|56.28|0
1724171400000|2024-08-20 16:30:00|58.6|56.4|58.57|56.37|58.8|56.6|58.37|56.17|0
1724171700000|2024-08-20 16:35:00|58.6|56.4|58.51|56.31|58.88|56.68|58.48|56.28|0
1724172000000|2024-08-20 16:40:00|58.54|56.34|58.62|56.42|58.75|56.55|58.48|56.28|0
1724172300000|2024-08-20 16:45:00|58.65|56.45|58.45|56.25|58.75|56.55|58.45|56.25|0
1724172600000|2024-08-20 16:50:00|58.42|56.22|58.85|56.65|59.02|56.82|58.36|56.16|0
1724172900000|2024-08-20 16:55:00|58.82|56.62|59.16|56.96|59.16|56.96|58.82|56.62|0
1724173200000|2024-08-20 17:00:00|59.19|56.99|59.79|57.59|60|57.8|58.96|56.76|0
1724173500000|2024-08-20 17:05:00|59.74|57.54|59.11|56.91|59.92|57.72|59.08|56.88|0
1724173800000|2024-08-20 17:10:00|59.08|56.88|59.39|57.19|59.48|57.28|59.05|56.85|0
1724174100000|2024-08-20 17:15:00|59.36|57.16|59.26|57.06|59.51|57.31|59.13|56.93|0
1724174400000|2024-08-20 17:20:00|59.25|57.05|59.35|57.15|59.51|57.31|59.25|57.05|0
1724174700000|2024-08-20 17:25:00|59.33|57.13|59.13|56.93|59.45|57.25|58.99|56.79|0
1724175000000|2024-08-20 17:30:00|59.16|56.96|59.21|57.01|59.36|57.16|59.1|56.9|0
1724175300000|2024-08-20 17:35:00|59.24|57.04|59.3|57.1|59.67|57.47|59.24|57.04|0
1724175600000|2024-08-20 17:40:00|59.33|57.13|59.01|56.81|59.36|57.16|58.98|56.78|0
1724175900000|2024-08-20 17:45:00|59.1|56.9|58.89|56.69|59.15|56.95|58.81|56.61|0
1724176200000|2024-08-20 17:50:00|58.92|56.72|58.98|56.78|59.01|56.81|58.78|56.58|0
1724176500000|2024-08-20 17:55:00|59.01|56.81|58.98|56.78|59.06|56.86|58.89|56.69|0
1724176800000|2024-08-20 18:00:00|59|56.8|58.66|56.46|59.09|56.89|58.63|56.43|0
1724177100000|2024-08-20 18:05:00|58.69|56.49|58.46|56.26|58.75|56.55|58.35|56.15|0
1724177400000|2024-08-20 18:10:00|58.49|56.29|58.03|55.83|58.52|56.32|57.95|55.75|0
1724177700000|2024-08-20 18:15:00|58|55.8|57.69|55.49|58|55.8|57.66|55.46|0
1724178000000|2024-08-20 18:20:00|57.66|55.46|57.35|55.15|57.8|55.6|57.35|55.15|0
1724178300000|2024-08-20 18:25:00|57.38|55.18|57.72|55.52|57.8|55.6|57.35|55.15|0
1724178600000|2024-08-20 18:30:00|57.7|55.5|57.77|55.57|57.82|55.62|57.63|55.43|0
1724178900000|2024-08-20 18:35:00|57.74|55.54|57.69|55.49|57.86|55.66|57.6|55.4|0
1724179200000|2024-08-20 18:40:00|57.71|55.51|57.85|55.65|57.87|55.67|57.63|55.43|0
1724179500000|2024-08-20 18:45:00|57.84|55.64|57.91|55.71|58.08|55.88|57.8|55.6|0
1724179800000|2024-08-20 18:50:00|57.88|55.68|58.05|55.85|58.36|56.16|57.77|55.57|0
1724180100000|2024-08-20 18:55:00|58.06|55.86|57.48|55.28|59.14|56.94|57.4|55.2|0
1724180400000|2024-08-20 19:00:00|57.45|55.25|57.45|55.25|57.62|55.42|57.39|55.19|0
1724180700000|2024-08-20 19:05:00|57.48|55.28|57.59|55.39|57.62|55.42|57.31|55.11|0
1724181000000|2024-08-20 19:10:00|57.56|55.36|57.63|55.43|57.7|55.5|57.48|55.28|0
1724181300000|2024-08-20 19:15:00|57.64|55.44|57.7|55.5|57.93|55.73|57.59|55.39|0
1724181600000|2024-08-20 19:20:00|57.67|55.47|57.75|55.55|57.81|55.61|57.56|55.36|0
1724181900000|2024-08-20 19:25:00|57.7|55.5|57.95|55.75|57.95|55.75|57.64|55.44|0
1724182200000|2024-08-20 19:30:00|57.92|55.72|57.78|55.58|57.98|55.78|57.78|55.58|0
1724182500000|2024-08-20 19:35:00|57.81|55.61|57.95|55.75|57.98|55.78|57.66|55.46|0
1724182800000|2024-08-20 19:40:00|57.92|55.72|58.14|55.94|58.14|55.94|57.78|55.58|0
1724183100000|2024-08-20 19:45:00|58.12|55.92|57.69|55.49|58.12|55.92|57.66|55.46|0
1724183400000|2024-08-20 19:50:00|57.46|55.26|58|55.8|58.08|55.88|57.35|55.15|0
1724183700000|2024-08-20 19:55:00|58.01|55.81|58.17|55.97|58.2|56|57.89|55.69|0
1724184000000|2024-08-20 20:00:00|58.05|55.85|57.69|55.49|58.05|55.85|57.69|55.49|0
1724184300000|2024-08-20 20:05:00|57.66|55.46|57.66|55.46|57.88|55.68|57.66|55.46|0
1724184600000|2024-08-20 20:10:00|57.68|55.48|57.46|55.26|57.77|55.57|57.43|55.23|0
1724184900000|2024-08-20 20:15:00|57.86|54.86|57.91|54.91|57.94|54.94|57.83|54.83|0
1724185200000|2024-08-20 20:20:00|57.94|54.94|58.05|55.05|58.08|55.08|57.88|54.88|0
1724185500000|2024-08-20 20:25:00|58.02|55.02|58.05|55.05|58.08|55.08|57.99|54.99|0
1724185800000|2024-08-20 20:30:00|58.06|55.06|58.16|55.16|58.19|55.19|58.06|55.06|0
1724186100000|2024-08-20 20:35:00|58.18|55.18|58.1|55.1|58.19|55.19|58.08|55.08|0
1724186400000|2024-08-20 20:40:00|58.13|55.13|58.07|55.07|58.13|55.13|58.04|55.04|0
1724186700000|2024-08-20 20:45:00|58.1|55.1|58.3|55.3|58.3|55.3|58.1|55.1|0
1724187000000|2024-08-20 20:50:00|58.33|55.33|58.38|55.38|58.41|55.41|58.27|55.27|0
1724187300000|2024-08-20 20:55:00|58.35|55.35|58.45|55.45|58.45|55.45|58.35|55.35|0
1724187600000|2024-08-20 21:00:00|58.43|55.43|58.43|55.43|58.43|55.43|58.41|55.41|0
1724187900000|2024-08-20 21:05:00|58.42|55.42|58.43|55.43|58.43|55.43|58.42|55.42|0
1724188200000|2024-08-20 21:10:00|58.44|55.44|58.44|55.44|58.48|55.48|58.44|55.44|0
1724188500000|2024-08-20 21:15:00|58.43|55.43|58.4|55.4|58.43|55.43|58.39|55.39|0
1724188800000|2024-08-20 21:20:00|58.39|55.39|58.39|55.39|58.39|55.39|58.39|55.39|0
1724189100000|2024-08-20 21:25:00|58.43|55.43|58.48|55.48|58.48|55.48|58.39|55.39|0
1724189400000|2024-08-20 21:30:00|58.45|55.45|58.46|55.46|58.46|55.46|58.45|55.45|0
1724189700000|2024-08-20 21:35:00|58.49|55.49|58.49|55.49|58.49|55.49|58.49|55.49|0
1724190000000|2024-08-20 21:40:00|58.5|55.5|58.5|55.5|58.5|55.5|58.5|55.5|0
1724190300000|2024-08-20 21:45:00|58.49|55.49|58.49|55.49|58.5|55.5|58.45|55.45|0
1724190600000|2024-08-20 21:50:00|58.54|55.54|58.47|55.47|58.54|55.54|58.46|55.46|0
1724190900000|2024-08-20 21:55:00|58.45|55.45|58.49|55.49|58.51|55.51|58.45|55.45|0
1724191200000|2024-08-20 22:00:00|58.58|55.58|58.42|55.42|58.58|55.58|58.26|55.26|0
1724191500000|2024-08-20 22:05:00|58.4|55.4|58.44|55.44|58.47|55.47|58.36|55.36|0
1724191800000|2024-08-20 22:10:00|58.42|55.42|58.61|55.61|58.61|55.61|58.4|55.4|0
1724192100000|2024-08-20 22:15:00|58.67|55.67|58.38|55.38|58.67|55.67|58.38|55.38|0
1724192400000|2024-08-20 22:20:00|58.37|55.37|58.35|55.35|58.38|55.38|58.3|55.3|0
1724192700000|2024-08-20 22:25:00|58.38|55.38|58.44|55.44|58.47|55.47|58.35|55.35|0
1724193000000|2024-08-20 22:30:00|58.41|55.41|58.27|55.27|58.41|55.41|58.24|55.24|0
1724193300000|2024-08-20 22:35:00|58.25|55.25|58.35|55.35|58.35|55.35|58.24|55.24|0
1724193600000|2024-08-20 22:40:00|58.34|55.34|58.29|55.29|58.35|55.35|58.26|55.26|0
1724193900000|2024-08-20 22:45:00|58.32|55.32|58.33|55.33|58.38|55.38|58.3|55.3|0
1724194200000|2024-08-20 22:50:00|58.35|55.35|58.57|55.57|58.57|55.57|58.32|55.32|0
1724194500000|2024-08-20 22:55:00|58.54|55.54|58.4|55.4|58.56|55.56|58.4|55.4|0
1724194800000|2024-08-20 23:00:00|58.37|55.37|58.46|55.46|58.47|55.47|58.34|55.34|0
1724195100000|2024-08-20 23:05:00|58.44|55.44|58.48|55.48|58.51|55.51|58.4|55.4|0
1724195400000|2024-08-20 23:10:00|58.47|55.47|58.45|55.45|58.51|55.51|58.45|55.45|0
1724195700000|2024-08-20 23:15:00|58.47|55.47|58.41|55.41|58.48|55.48|58.39|55.39|0
1724196000000|2024-08-20 23:20:00|58.39|55.39|58.48|55.48|58.55|55.55|58.39|55.39|0
1724196300000|2024-08-20 23:25:00|58.46|55.46|58.48|55.48|58.56|55.56|58.42|55.42|0
1724196600000|2024-08-20 23:30:00|58.5|55.5|58.3|55.3|58.5|55.5|58.25|55.25|0
1724196900000|2024-08-20 23:35:00|58.32|55.32|58.3|55.3|58.39|55.39|58.19|55.19|0
1724197200000|2024-08-20 23:40:00|58.33|55.33|58.34|55.34|58.36|55.36|58.27|55.27|0
1724197500000|2024-08-20 23:45:00|58.36|55.36|58.39|55.39|58.4|55.4|58.3|55.3|0
1724197800000|2024-08-20 23:50:00|58.4|55.4|58.46|55.46|58.5|55.5|58.33|55.33|0
1724198100000|2024-08-20 23:55:00|58.44|55.44|58.41|55.41|58.5|55.5|58.41|55.41|0
1724198400000|2024-08-21 00:00:00|58.38|55.38|58.25|55.25|58.38|55.38|58.18|55.18|0
1724198700000|2024-08-21 00:05:00|58.24|55.24|58.07|55.07|58.24|55.24|57.96|54.96|0
1724199000000|2024-08-21 00:10:00|58.1|55.1|58.01|55.01|58.1|55.1|57.98|54.98|0
1724199300000|2024-08-21 00:15:00|57.61|55.41|57.38|55.18|57.61|55.41|57.38|55.18|0
1724199600000|2024-08-21 00:20:00|57.36|55.16|57.55|55.35|57.64|55.44|57.36|55.16|0
1724199900000|2024-08-21 00:25:00|57.58|55.38|57.63|55.43|57.71|55.51|57.55|55.35|0
1724200200000|2024-08-21 00:30:00|57.62|55.42|57.59|55.39|57.85|55.65|57.58|55.38|0
1724200500000|2024-08-21 00:35:00|57.6|55.4|57.52|55.32|57.6|55.4|57.49|55.29|0
1724200800000|2024-08-21 00:40:00|57.5|55.3|57.46|55.26|57.55|55.35|57.46|55.26|0
1724201100000|2024-08-21 00:45:00|57.43|55.23|57.32|55.12|57.49|55.29|57.21|55.01|0
1724201400000|2024-08-21 00:50:00|57.29|55.09|57.29|55.09|57.32|55.12|57.25|55.05|0
1724201700000|2024-08-21 00:55:00|57.3|55.1|58.55|56.35|58.6|56.4|57.28|55.08|0
1724202000000|2024-08-21 01:00:00|58.57|56.37|58.69|56.49|58.72|56.52|58.5|56.3|0
1724202300000|2024-08-21 01:05:00|58.7|56.5|58.74|56.54|58.83|56.63|58.66|56.46|0
1724202600000|2024-08-21 01:10:00|58.71|56.51|58.54|56.34|58.8|56.6|58.54|56.34|0
1724202900000|2024-08-21 01:15:00|58.51|56.31|58.54|56.34|58.6|56.4|58.48|56.28|0
1724203200000|2024-08-21 01:20:00|58.57|56.37|58.62|56.42|58.65|56.45|58.54|56.34|0
1724203500000|2024-08-21 01:25:00|58.65|56.45|58.64|56.44|58.74|56.54|58.59|56.39|0
1724203800000|2024-08-21 01:30:00|58.65|56.45|58.79|56.59|58.79|56.59|58.65|56.45|0
1724204100000|2024-08-21 01:35:00|58.85|56.65|58.66|56.46|58.92|56.72|58.65|56.45|0
1724204400000|2024-08-21 01:40:00|58.68|56.48|58.85|56.65|58.85|56.65|58.62|56.42|0
1724204700000|2024-08-21 01:45:00|58.82|56.62|58.82|56.62|58.84|56.64|58.76|56.56|0
1724205000000|2024-08-21 01:50:00|58.8|56.6|58.64|56.44|58.8|56.6|58.61|56.41|0
1724205300000|2024-08-21 01:55:00|58.66|56.46|58.86|56.66|58.87|56.67|58.64|56.44|0
1724205600000|2024-08-21 02:00:00|58.84|56.64|59.01|56.81|59.01|56.81|58.84|56.64|0
1724205900000|2024-08-21 02:05:00|59.03|56.83|58.95|56.75|59.04|56.84|58.92|56.72|0
1724206200000|2024-08-21 02:10:00|58.91|56.71|58.92|56.72|59.01|56.81|58.89|56.69|0
1724206500000|2024-08-21 02:15:00|58.94|56.74|58.81|56.61|58.94|56.74|58.78|56.58|0
1724206800000|2024-08-21 02:20:00|58.78|56.58|58.75|56.55|58.81|56.61|58.72|56.52|0
1724207100000|2024-08-21 02:25:00|58.73|56.53|58.66|56.46|58.78|56.58|58.66|56.46|0
1724207400000|2024-08-21 02:30:00|58.67|56.47|58.6|56.4|58.69|56.49|58.6|56.4|0
1724207700000|2024-08-21 02:35:00|58.62|56.42|58.71|56.51|58.74|56.54|58.6|56.4|0
1724208000000|2024-08-21 02:40:00|58.74|56.54|58.76|56.56|58.89|56.69|58.73|56.53|0
1724208300000|2024-08-21 02:45:00|58.77|56.57|58.68|56.48|58.77|56.57|58.65|56.45|0
1724208600000|2024-08-21 02:50:00|58.65|56.45|58.62|56.42|58.65|56.45|58.6|56.4|0
1724208900000|2024-08-21 02:55:00|58.6|56.4|58.65|56.45|58.65|56.45|58.57|56.37|0
1724209200000|2024-08-21 03:00:00|58.64|56.44|58.59|56.39|58.65|56.45|58.56|56.36|0
1724209500000|2024-08-21 03:05:00|58.62|56.42|58.59|56.39|58.68|56.48|58.56|56.36|0
1724209800000|2024-08-21 03:10:00|58.58|56.38|58.42|56.22|58.59|56.39|58.39|56.19|0
1724210100000|2024-08-21 03:15:00|58.39|56.19|58.39|56.19|58.48|56.28|58.39|56.19|0
1724210400000|2024-08-21 03:20:00|58.42|56.22|58.42|56.22|58.45|56.25|58.39|56.19|0
1724210700000|2024-08-21 03:25:00|58.4|56.2|58.33|56.13|58.4|56.2|58.3|56.1|0
1724211000000|2024-08-21 03:30:00|58.3|56.1|58.27|56.07|58.36|56.16|58.22|56.02|0
1724211300000|2024-08-21 03:35:00|58.3|56.1|58.27|56.07|58.33|56.13|58.26|56.06|0
1724211600000|2024-08-21 03:40:00|58.3|56.1|58.41|56.21|58.41|56.21|58.3|56.1|0
1724211900000|2024-08-21 03:45:00|58.4|56.2|58.38|56.18|58.4|56.2|58.31|56.11|0
1724212200000|2024-08-21 03:50:00|58.37|56.17|58.38|56.18|58.38|56.18|58.32|56.12|0
1724212500000|2024-08-21 03:55:00|58.37|56.17|58.46|56.26|58.49|56.29|58.37|56.17|0
1724212800000|2024-08-21 04:00:00|58.45|56.25|58.46|56.26|58.49|56.29|58.41|56.21|0
1724213100000|2024-08-21 04:05:00|58.45|56.25|58.45|56.25|58.46|56.26|58.42|56.22|0
1724213400000|2024-08-21 04:10:00|58.43|56.23|58.37|56.17|58.45|56.25|58.36|56.16|0
1724213700000|2024-08-21 04:15:00|58.34|56.14|58.33|56.13|58.37|56.17|58.29|56.09|0
1724214000000|2024-08-21 04:20:00|58.34|56.14|58.48|56.28|58.48|56.28|58.31|56.11|0
1724214300000|2024-08-21 04:25:00|58.46|56.26|58.4|56.2|58.46|56.26|58.4|56.2|0
1724214600000|2024-08-21 04:30:00|58.38|56.18|58.42|56.22|58.45|56.25|58.37|56.17|0
1724214900000|2024-08-21 04:35:00|58.4|56.2|58.38|56.18|58.4|56.2|58.34|56.14|0
1724215200000|2024-08-21 04:40:00|58.37|56.17|58.31|56.11|58.37|56.17|58.31|56.11|0
1724215500000|2024-08-21 04:45:00|58.34|56.14|58.28|56.08|58.34|56.14|58.25|56.05|0
1724215800000|2024-08-21 04:50:00|58.26|56.06|58.16|55.96|58.26|56.06|58.14|55.94|0
1724216100000|2024-08-21 04:55:00|58.13|55.93|58.08|55.88|58.16|55.96|58.08|55.88|0
1724216400000|2024-08-21 05:00:00|58.09|55.89|58.05|55.85|58.1|55.9|57.93|55.73|0
1724216700000|2024-08-21 05:05:00|58.08|55.88|58.21|56.01|58.27|56.07|58.06|55.86|0
1724217000000|2024-08-21 05:10:00|58.19|55.99|58.07|55.87|58.24|56.04|58.07|55.87|0
1724217300000|2024-08-21 05:15:00|58.04|55.84|58.13|55.93|58.18|55.98|58.02|55.82|0
1724217600000|2024-08-21 05:20:00|58.16|55.96|58.15|55.95|58.21|56.01|58.13|55.93|0
1724217900000|2024-08-21 05:25:00|58.13|55.93|58.07|55.87|58.14|55.94|58.04|55.84|0
1724218200000|2024-08-21 05:30:00|58.04|55.84|58.15|55.95|58.18|55.98|58.01|55.81|0
1724218500000|2024-08-21 05:35:00|58.17|55.97|58.23|56.03|58.29|56.09|58.15|55.95|0
1724218800000|2024-08-21 05:40:00|58.22|56.02|58.39|56.19|58.43|56.23|58.22|56.02|0
1724219100000|2024-08-21 05:45:00|58.37|56.17|60.1|57.9|60.11|57.91|58.37|56.17|0
1724219400000|2024-08-21 05:50:00|60.09|57.89|60.1|57.9|60.25|58.05|60.08|57.88|0
1724219700000|2024-08-21 05:55:00|60.12|57.92|60.13|57.93|60.22|58.02|60.07|57.87|0
1724220000000|2024-08-21 06:00:00|60.17|57.97|60.27|58.07|60.36|58.16|60.16|57.96|0
1724220300000|2024-08-21 06:05:00|60.24|58.04|60.13|57.93|60.24|58.04|60.1|57.9|0
1724220600000|2024-08-21 06:10:00|60.16|57.96|60.1|57.9|60.18|57.98|60.07|57.87|0
1724220900000|2024-08-21 06:15:00|60.08|57.88|60.17|57.97|60.21|58.01|60.07|57.87|0
1724221200000|2024-08-21 06:20:00|60.18|57.98|59.63|57.43|60.18|57.98|59.63|57.43|0
1724221500000|2024-08-21 06:25:00|59.64|57.44|59.74|57.54|59.75|57.55|59.64|57.44|0
1724221800000|2024-08-21 06:30:00|59.75|57.55|59.92|57.72|59.93|57.73|59.75|57.55|0
1724222100000|2024-08-21 06:35:00|59.9|57.7|59.95|57.75|59.95|57.75|59.81|57.61|0
1724222400000|2024-08-21 06:40:00|59.92|57.72|59.89|57.69|59.95|57.75|59.85|57.65|0
1724222700000|2024-08-21 06:45:00|59.95|57.75|59.99|57.79|60.01|57.81|59.92|57.72|0
1724223000000|2024-08-21 06:50:00|60.01|57.81|60.01|57.81|60.01|57.81|59.86|57.66|0
1724223300000|2024-08-21 06:55:00|59.99|57.79|59.95|57.75|60.09|57.89|59.85|57.65|0
1724223600000|2024-08-21 07:00:00|59.97|57.77|59.86|57.66|60.18|57.98|59.83|57.63|0
1724223900000|2024-08-21 07:05:00|59.87|57.67|60.06|57.86|60.09|57.89|59.87|57.67|0
1724224200000|2024-08-21 07:10:00|60.03|57.83|60.03|57.83|60.06|57.86|59.88|57.68|0
1724224500000|2024-08-21 07:15:00|60.06|57.86|59.91|57.71|60.1|57.9|59.88|57.68|0
1724224800000|2024-08-21 07:20:00|59.9|57.7|59.85|57.65|59.94|57.74|59.8|57.6|0
1724225100000|2024-08-21 07:25:00|59.87|57.67|59.79|57.59|59.91|57.71|59.74|57.54|0
1724225400000|2024-08-21 07:30:00|59.76|57.56|59.88|57.68|59.91|57.71|59.73|57.53|0
1724225700000|2024-08-21 07:35:00|59.91|57.71|59.82|57.62|59.96|57.76|59.8|57.6|0
1724226000000|2024-08-21 07:40:00|59.79|57.59|59.7|57.5|59.79|57.59|59.7|57.5|0
1724226300000|2024-08-21 07:45:00|59.69|57.49|59.9|57.7|59.96|57.76|59.69|57.49|0
1724226600000|2024-08-21 07:50:00|59.87|57.67|59.73|57.53|59.93|57.73|59.73|57.53|0
1724226900000|2024-08-21 07:55:00|59.7|57.5|59.99|57.79|59.99|57.79|59.69|57.49|0
1724227200000|2024-08-21 08:00:00|60.03|57.83|60.1|57.9|60.21|58.01|59.93|57.73|0
1724227500000|2024-08-21 08:05:00|60.19|57.99|60.14|57.94|60.26|58.06|60.07|57.87|0
1724227800000|2024-08-21 08:10:00|60.16|57.96|60.04|57.84|60.18|57.98|59.98|57.78|0
1724228100000|2024-08-21 08:15:00|60.05|57.85|59.83|57.63|60.1|57.9|59.66|57.46|0
1724228400000|2024-08-21 08:20:00|59.82|57.62|60.15|57.95|60.15|57.95|59.75|57.55|0
1724228700000|2024-08-21 08:25:00|60.18|57.98|60.26|58.06|60.35|58.15|60.15|57.95|0
1724229000000|2024-08-21 08:30:00|60.29|58.09|60.35|58.15|60.35|58.15|60.18|57.98|0
1724229300000|2024-08-21 08:35:00|60.37|58.17|60.17|57.97|60.37|58.17|60.12|57.92|0
1724229600000|2024-08-21 08:40:00|60.16|57.96|60.06|57.86|60.2|58|60.03|57.83|0
1724229900000|2024-08-21 08:45:00|60.03|57.83|60.1|57.9|60.26|58.06|60|57.8|0
1724230200000|2024-08-21 08:50:00|60.11|57.91|60.2|58|60.2|58|60.03|57.83|0
1724230500000|2024-08-21 08:55:00|60.14|57.94|60.34|58.14|60.37|58.17|60.11|57.91|0
1724230800000|2024-08-21 09:00:00|60.31|58.11|60.42|58.22|60.43|58.23|59.99|57.79|0
1724231100000|2024-08-21 09:05:00|60.45|58.25|60.19|57.99|60.48|58.28|60.16|57.96|0
1724231400000|2024-08-21 09:10:00|60.17|57.97|60.07|57.87|60.25|58.05|60.04|57.84|0
1724231700000|2024-08-21 09:15:00|60.04|57.84|60.14|57.94|60.24|58.04|60.01|57.81|0
1724232000000|2024-08-21 09:20:00|60.16|57.96|60.15|57.95|60.16|57.96|60.01|57.81|0
1724232300000|2024-08-21 09:25:00|60.13|57.93|60.34|58.14|60.36|58.16|60.13|57.93|0
1724232600000|2024-08-21 09:30:00|60.33|58.13|60.18|57.98|60.36|58.16|60.15|57.95|0
1724232900000|2024-08-21 09:35:00|60.15|57.95|60.21|58.01|60.24|58.04|60.12|57.92|0
1724233200000|2024-08-21 09:40:00|60.22|58.02|60.03|57.83|60.25|58.05|60|57.8|0
1724233500000|2024-08-21 09:45:00|60.06|57.86|60.23|58.03|60.29|58.09|60|57.8|0
1724233800000|2024-08-21 09:50:00|60.26|58.06|60.35|58.15|60.41|58.21|60.2|58|0
1724234100000|2024-08-21 09:55:00|60.36|58.16|60.29|58.09|60.41|58.21|60.26|58.06|0
1724234400000|2024-08-21 10:00:00|60.3|58.1|60.11|57.91|60.3|58.1|60.11|57.91|0
1724234700000|2024-08-21 10:05:00|60.14|57.94|60.13|57.93|60.14|57.94|60.08|57.88|0
1724235000000|2024-08-21 10:10:00|60.11|57.91|59.94|57.74|60.13|57.93|59.91|57.71|0
1724235300000|2024-08-21 10:15:00|59.91|57.71|60.02|57.82|60.02|57.82|59.91|57.71|0
1724235600000|2024-08-21 10:20:00|60.05|57.85|60.02|57.82|60.08|57.88|59.99|57.79|0
1724235900000|2024-08-21 10:25:00|60.04|57.84|60.05|57.85|60.05|57.85|59.99|57.79|0
1724236200000|2024-08-21 10:30:00|60.02|57.82|59.67|57.47|60.02|57.82|59.61|57.41|0
1724236500000|2024-08-21 10:35:00|59.69|57.49|59.66|57.46|59.7|57.5|59.59|57.39|0
1724236800000|2024-08-21 10:40:00|59.67|57.47|59.67|57.47|59.81|57.61|59.61|57.41|0
1724237100000|2024-08-21 10:45:00|59.68|57.48|59.41|57.21|59.7|57.5|59.41|57.21|0
1724237400000|2024-08-21 10:50:00|59.44|57.24|59.32|57.12|59.48|57.28|59.31|57.11|0
1724237700000|2024-08-21 10:55:00|59.34|57.14|59.29|57.09|59.35|57.15|59.24|57.04|0
1724238000000|2024-08-21 11:00:00|59.32|57.12|59.09|56.89|59.32|57.12|59.06|56.86|0
1724238300000|2024-08-21 11:05:00|59.12|56.92|59.12|56.92|59.26|57.06|59.06|56.86|0
1724238600000|2024-08-21 11:10:00|59.13|56.93|59.12|56.92|59.26|57.06|59.12|56.92|0
1724238900000|2024-08-21 11:15:00|59.1|56.9|59.29|57.09|59.31|57.11|59.09|56.89|0
1724239200000|2024-08-21 11:20:00|59.3|57.1|59.26|57.06|59.39|57.19|59.23|57.03|0
1724239500000|2024-08-21 11:25:00|59.28|57.08|59.37|57.17|59.4|57.2|59.23|57.03|0
1724239800000|2024-08-21 11:30:00|59.38|57.18|59.28|57.08|59.43|57.23|59.2|57|0
1724240100000|2024-08-21 11:35:00|59.25|57.05|59.22|57.02|59.31|57.11|59.04|56.84|0
1724240400000|2024-08-21 11:40:00|59.24|57.04|59.42|57.22|59.42|57.22|59.19|56.99|0
1724240700000|2024-08-21 11:45:00|59.41|57.21|59.48|57.28|59.51|57.31|59.39|57.19|0
1724241000000|2024-08-21 11:50:00|59.49|57.29|59.33|57.13|59.49|57.29|59.28|57.08|0
1724241300000|2024-08-21 11:55:00|59.36|57.16|59.33|57.13|59.36|57.16|59.26|57.06|0
1724241600000|2024-08-21 12:00:00|59.36|57.16|59.44|57.24|59.53|57.33|59.33|57.13|0
1724241900000|2024-08-21 12:05:00|59.46|57.26|59.44|57.24|59.53|57.33|59.38|57.18|0
1724242200000|2024-08-21 12:10:00|59.41|57.21|59.33|57.13|59.44|57.24|59.27|57.07|0
1724242500000|2024-08-21 12:15:00|59.35|57.15|59.27|57.07|59.47|57.27|59.24|57.04|0
1724242800000|2024-08-21 12:20:00|59.25|57.05|59.12|56.92|59.25|57.05|59.07|56.87|0
1724243100000|2024-08-21 12:25:00|59.09|56.89|58.87|56.67|59.12|56.92|58.84|56.64|0
1724243400000|2024-08-21 12:30:00|58.84|56.64|58.98|56.78|59.06|56.86|58.78|56.58|0
1724243700000|2024-08-21 12:35:00|58.95|56.75|59.12|56.92|59.18|56.98|58.92|56.72|0
1724244000000|2024-08-21 12:40:00|59.09|56.89|58.95|56.75|59.09|56.89|58.92|56.72|0
1724244300000|2024-08-21 12:45:00|58.92|56.72|59.09|56.89|59.14|56.94|58.89|56.69|0
1724244600000|2024-08-21 12:50:00|59.06|56.86|59.17|56.97|59.17|56.97|59.03|56.83|0
1724244900000|2024-08-21 12:55:00|59.14|56.94|59.26|57.06|59.28|57.08|59.11|56.91|0
1724245200000|2024-08-21 13:00:00|59.24|57.04|59.05|56.85|59.28|57.08|59.03|56.83|0
1724245500000|2024-08-21 13:05:00|59.03|56.83|59.74|57.54|59.74|57.54|58.94|56.74|0
1724245800000|2024-08-21 13:10:00|59.3|57.1|59.34|57.14|59.52|57.32|59.3|57.1|0
1724246100000|2024-08-21 13:15:00|59.37|57.17|59.48|57.28|59.48|57.28|59.29|57.09|0
1724246400000|2024-08-21 13:20:00|59.51|57.31|59.31|57.11|59.63|57.43|59.31|57.11|0
1724246700000|2024-08-21 13:25:00|59.34|57.14|59.4|57.2|59.45|57.25|59.28|57.08|0
1724247000000|2024-08-21 13:30:00|59.25|57.05|59.62|57.42|59.77|57.57|59.17|56.97|0
1724247300000|2024-08-21 13:35:00|59.71|57.51|59.59|57.39|59.79|57.59|59.22|57.02|0
1724247600000|2024-08-21 13:40:00|59.62|57.42|59.47|57.27|60.02|57.82|59.33|57.13|0
1724247900000|2024-08-21 13:45:00|59.53|57.33|59.61|57.41|59.7|57.5|59.22|57.02|0
1724248200000|2024-08-21 13:50:00|59.58|57.38|59.47|57.27|59.73|57.53|59.36|57.16|0
1724248500000|2024-08-21 13:55:00|59.44|57.24|59.1|56.9|59.47|57.27|58.99|56.79|0
1724248800000|2024-08-21 14:00:00|59.07|56.87|59.4|57.2|59.47|57.27|58.56|56.36|0
1724249100000|2024-08-21 14:05:00|59.41|57.21|59.52|57.32|59.72|57.52|59.32|57.12|0
1724249400000|2024-08-21 14:10:00|59.55|57.35|60.47|58.27|60.68|58.48|59.29|57.09|0
1724249700000|2024-08-21 14:15:00|60.52|58.32|59.6|57.4|60.96|58.76|59.6|57.4|0
1724250000000|2024-08-21 14:20:00|59.66|57.46|59.66|57.46|59.72|57.52|59.49|57.29|0
1724250300000|2024-08-21 14:25:00|59.63|57.43|59.69|57.49|59.92|57.72|59.32|57.12|0
1724250600000|2024-08-21 14:30:00|59.6|57.4|59.6|57.4|60.4|58.2|59.4|57.2|0
1724250900000|2024-08-21 14:35:00|59.51|57.31|58.41|56.21|59.69|57.49|58.22|56.02|0
1724251200000|2024-08-21 14:40:00|58.38|56.18|57.77|55.57|58.38|56.18|57.44|55.24|0
1724251500000|2024-08-21 14:45:00|57.69|55.49|59.78|57.58|59.79|57.59|57.63|55.43|0
1724251800000|2024-08-21 14:50:00|59.76|57.56|62.19|59.99|62.25|60.05|59.71|57.51|0
1724252100000|2024-08-21 14:55:00|62.1|59.9|61.47|59.27|62.28|60.08|61.28|59.08|0
1724252400000|2024-08-21 15:00:00|61.75|59.55|61.46|59.26|62.31|60.11|61.43|59.23|0
1724252700000|2024-08-21 15:05:00|61.4|59.2|61.19|58.99|61.46|59.26|60.93|58.73|0
1724253000000|2024-08-21 15:10:00|61.17|58.97|60.32|58.12|61.32|59.12|60.18|57.98|0
1724253300000|2024-08-21 15:15:00|60.35|58.15|60.49|58.29|60.58|58.38|60.18|57.98|0
1724253600000|2024-08-21 15:20:00|60.43|58.23|60.6|58.4|60.72|58.52|60.35|58.15|0
1724253900000|2024-08-21 15:25:00|60.52|58.32|60.55|58.35|60.73|58.53|60.32|58.12|0
1724254200000|2024-08-21 15:30:00|60.6|58.4|60.92|58.72|60.98|58.78|60.57|58.37|0
1724254500000|2024-08-21 15:35:00|60.95|58.75|60.7|58.5|60.95|58.75|60.34|58.14|0
1724254800000|2024-08-21 15:40:00|60.69|58.49|60.74|58.54|60.97|58.77|60.51|58.31|0
1724255100000|2024-08-21 15:45:00|60.71|58.51|61.49|59.29|61.49|59.29|60.43|58.23|0
1724255400000|2024-08-21 15:50:00|61.44|59.24|61.61|59.41|61.93|59.73|61.35|59.15|0
1724255700000|2024-08-21 15:55:00|61.7|59.5|61.84|59.64|62.14|59.94|61.64|59.44|0
1724256000000|2024-08-21 16:00:00|61.87|59.67|62.64|60.44|62.88|60.68|61.87|59.67|0
1724256300000|2024-08-21 16:05:00|62.61|60.41|63.31|61.11|63.7|61.5|62.14|59.94|0
1724256600000|2024-08-21 16:10:00|63.25|61.05|62.95|60.75|63.31|61.11|62.83|60.63|0
1724256900000|2024-08-21 16:15:00|63.01|60.81|62.65|60.45|63.16|60.96|62.65|60.45|0
1724257200000|2024-08-21 16:20:00|62.62|60.42|62.3|60.1|62.71|60.51|62.27|60.07|0
1724257500000|2024-08-21 16:25:00|62.27|60.07|62.27|60.07|62.41|60.21|62.18|59.98|0
1724257800000|2024-08-21 16:30:00|62.24|60.04|61.99|59.79|62.35|60.15|61.94|59.74|0
1724258100000|2024-08-21 16:35:00|61.97|59.77|61.89|59.69|63.06|60.86|61.8|59.6|0
1724258400000|2024-08-21 16:40:00|61.83|59.63|61.71|59.51|61.98|59.78|61.65|59.45|0
1724258700000|2024-08-21 16:45:00|61.74|59.54|61.68|59.48|61.74|59.54|61.57|59.37|0
1724259000000|2024-08-21 16:50:00|61.65|59.45|61.56|59.36|61.85|59.65|61.56|59.36|0
1724259300000|2024-08-21 16:55:00|61.62|59.42|61.39|59.19|61.71|59.51|61.21|59.01|0
1724259600000|2024-08-21 17:00:00|61.36|59.16|61.13|58.93|61.53|59.33|61.1|58.9|0
1724259900000|2024-08-21 17:05:00|61.15|58.95|61.44|59.24|61.5|59.3|61.15|58.95|0
1724260200000|2024-08-21 17:10:00|61.47|59.27|61.44|59.24|61.53|59.33|61.27|59.07|0
1724260500000|2024-08-21 17:15:00|61.41|59.21|61.44|59.24|61.56|59.36|61.35|59.15|0
1724260800000|2024-08-21 17:20:00|61.35|59.15|61.5|59.3|61.58|59.38|61.32|59.12|0
1724261100000|2024-08-21 17:25:00|61.47|59.27|61.49|59.29|61.55|59.35|61.38|59.18|0
1724261400000|2024-08-21 17:30:00|61.46|59.26|61.32|59.12|61.52|59.32|61.2|59|0
1724261700000|2024-08-21 17:35:00|61.35|59.15|61.26|59.06|61.58|59.38|61.26|59.06|0
1724262000000|2024-08-21 17:40:00|61.27|59.07|61.52|59.32|61.64|59.44|61.27|59.07|0
1724262300000|2024-08-21 17:45:00|61.49|59.29|61.11|58.91|61.49|59.29|61.08|58.88|0
1724262600000|2024-08-21 17:50:00|61.14|58.94|61.04|58.84|61.17|58.97|60.97|58.77|0
1724262900000|2024-08-21 17:55:00|61.02|58.82|61.08|58.88|61.17|58.97|60.94|58.74|0
1724263200000|2024-08-21 18:00:00|61.04|58.84|60.79|58.59|61.25|59.05|60.28|58.08|0
1724263500000|2024-08-21 18:05:00|60.75|58.55|60.96|58.76|61.27|59.07|60.62|58.42|0
1724263800000|2024-08-21 18:10:00|60.93|58.73|60.84|58.64|61.13|58.93|60.62|58.42|0
1724264100000|2024-08-21 18:15:00|60.87|58.67|60.73|58.53|60.96|58.76|60.61|58.41|0
1724264400000|2024-08-21 18:20:00|60.76|58.56|60.06|57.86|61.25|59.05|60|57.8|0
1724264700000|2024-08-21 18:25:00|60.03|57.83|59.49|57.29|60.03|57.83|59.49|57.29|0
1724265000000|2024-08-21 18:30:00|59.43|57.23|59.18|56.98|59.47|57.27|58.98|56.78|0
1724265300000|2024-08-21 18:35:00|59.23|57.03|60.08|57.88|60.39|58.19|59.2|57|0
1724265600000|2024-08-21 18:40:00|60.05|57.85|60.16|57.96|60.31|58.11|59.99|57.79|0
1724265900000|2024-08-21 18:45:00|60.13|57.93|60.1|57.9|60.48|58.28|59.99|57.79|0
1724266200000|2024-08-21 18:50:00|60.13|57.93|59.85|57.65|60.19|57.99|59.76|57.56|0
1724266500000|2024-08-21 18:55:00|59.82|57.62|60.04|57.84|60.16|57.96|59.82|57.62|0
1724266800000|2024-08-21 19:00:00|60.02|57.82|60.5|58.3|60.7|58.5|59.9|57.7|0
1724267100000|2024-08-21 19:05:00|60.56|58.36|60.9|58.7|61.22|59.02|60.43|58.23|0
1724267400000|2024-08-21 19:10:00|60.93|58.73|60.78|58.58|60.93|58.73|60.56|58.36|0
1724267700000|2024-08-21 19:15:00|60.81|58.61|60.76|58.56|61.07|58.87|60.61|58.41|0
1724268000000|2024-08-21 19:20:00|60.79|58.59|61.05|58.85|61.57|59.37|60.76|58.56|0
1724268300000|2024-08-21 19:25:00|61.1|58.9|60.55|58.35|61.1|58.9|60.44|58.24|0
1724268600000|2024-08-21 19:30:00|60.58|58.38|60.67|58.47|60.9|58.7|60.58|58.38|0
1724268900000|2024-08-21 19:35:00|60.7|58.5|60.55|58.35|60.9|58.7|60.55|58.35|0
1724269200000|2024-08-21 19:40:00|60.52|58.32|60.78|58.58|60.92|58.72|60.46|58.26|0
1724269500000|2024-08-21 19:45:00|60.75|58.55|60.4|58.2|60.81|58.61|60.32|58.12|0
1724269800000|2024-08-21 19:50:00|60.17|57.97|59.8|57.6|60.43|58.23|59.72|57.52|0
1724270100000|2024-08-21 19:55:00|59.66|57.46|59.74|57.54|59.91|57.71|59.52|57.32|0
1724270400000|2024-08-21 20:00:00|59.83|57.63|59.83|57.63|60.03|57.83|59.49|57.29|0
1724270700000|2024-08-21 20:05:00|59.84|57.64|60.08|57.88|60.08|57.88|59.71|57.51|0
1724271000000|2024-08-21 20:10:00|60.28|58.08|59.91|57.71|60.41|58.21|59.8|57.6|0
1724271300000|2024-08-21 20:15:00|60.28|57.28|60.39|57.39|60.57|57.57|60.22|57.22|0
1724271600000|2024-08-21 20:20:00|60.38|57.38|60.25|57.25|60.38|57.38|60.16|57.16|0
1724271900000|2024-08-21 20:25:00|60.28|57.28|60.28|57.28|60.31|57.31|60.22|57.22|0
1724272200000|2024-08-21 20:30:00|60.25|57.25|60.2|57.2|60.26|57.26|60.13|57.13|0
1724272500000|2024-08-21 20:35:00|60.19|57.19|60.16|57.16|60.3|57.3|60.16|57.16|0
1724272800000|2024-08-21 20:40:00|60.17|57.17|60.21|57.21|60.24|57.24|60.13|57.13|0
1724273100000|2024-08-21 20:45:00|60.24|57.24|60.33|57.33|60.33|57.33|60.24|57.24|0
1724273400000|2024-08-21 20:50:00|60.31|57.31|60.27|57.27|60.33|57.33|60.24|57.24|0
1724273700000|2024-08-21 20:55:00|60.26|57.26|60.2|57.2|60.27|57.27|60.13|57.13|0
1724274000000|2024-08-21 21:00:00|60.15|57.15|60.06|57.06|60.22|57.22|60.06|57.06|0
1724274300000|2024-08-21 21:05:00|60.08|57.08|60.16|57.16|60.17|57.17|60.08|57.08|0
1724274600000|2024-08-21 21:10:00|60.15|57.15|60.15|57.15|60.16|57.16|60.15|57.15|0
1724274900000|2024-08-21 21:15:00|60.19|57.19|60.18|57.18|60.19|57.19|60.18|57.18|0
1724275200000|2024-08-21 21:20:00|60.19|57.19|60.19|57.19|60.2|57.2|60.19|57.19|0
1724275500000|2024-08-21 21:25:00|60.15|57.15|60.14|57.14|60.15|57.15|60.13|57.13|0
1724275800000|2024-08-21 21:30:00|60.13|57.13|60.12|57.12|60.13|57.13|60.12|57.12|0
1724276100000|2024-08-21 21:35:00|60.11|57.11|60.11|57.11|60.11|57.11|60.11|57.11|0
1724276400000|2024-08-21 21:40:00|60.12|57.12|60.12|57.12|60.12|57.12|60.11|57.11|0
1724276700000|2024-08-21 21:45:00|60.11|57.11|60.19|57.19|60.19|57.19|60.11|57.11|0
1724277000000|2024-08-21 21:50:00|60.16|57.16|60.15|57.15|60.21|57.21|60.14|57.14|0
1724277300000|2024-08-21 21:55:00|60.17|57.17|60.14|57.14|60.21|57.21|60.13|57.13|0
1724277600000|2024-08-21 22:00:00|60.09|57.09|60.19|57.19|60.19|57.19|60.01|57.01|0
1724277900000|2024-08-21 22:05:00|60.2|57.2|60.05|57.05|60.29|57.29|59.96|56.96|0
1724278200000|2024-08-21 22:10:00|60.03|57.03|59.86|56.86|60.05|57.05|59.83|56.83|0
1724278500000|2024-08-21 22:15:00|59.85|56.85|59.79|56.79|59.92|56.92|59.76|56.76|0
1724278800000|2024-08-21 22:20:00|59.76|56.76|59.84|56.84|59.84|56.84|59.67|56.67|0
1724279100000|2024-08-21 22:25:00|59.82|56.82|59.79|56.79|59.84|56.84|59.76|56.76|0
1724279400000|2024-08-21 22:30:00|59.77|56.77|59.76|56.76|59.77|56.77|59.62|56.62|0
1724279700000|2024-08-21 22:35:00|59.77|56.77|59.73|56.73|59.78|56.78|59.7|56.7|0
1724280000000|2024-08-21 22:40:00|59.71|56.71|59.7|56.7|59.74|56.74|59.67|56.67|0
1724280300000|2024-08-21 22:45:00|59.71|56.71|59.72|56.72|59.84|56.84|59.69|56.69|0
1724280600000|2024-08-21 22:50:00|59.74|56.74|59.66|56.66|59.75|56.75|59.66|56.66|0
1724280900000|2024-08-21 22:55:00|59.69|56.69|59.82|56.82|59.83|56.83|59.68|56.68|0
1724281200000|2024-08-21 23:00:00|59.8|56.8|59.94|56.94|59.94|56.94|59.78|56.78|0
1724281500000|2024-08-21 23:05:00|59.97|56.97|59.97|56.97|60.03|57.03|59.93|56.93|0
1724281800000|2024-08-21 23:10:00|60|57|59.94|56.94|60|57|59.94|56.94|0
1724282100000|2024-08-21 23:15:00|59.96|56.96|59.97|56.97|60.01|57.01|59.94|56.94|0
1724282400000|2024-08-21 23:20:00|59.94|56.94|59.94|56.94|59.97|56.97|59.91|56.91|0
1724282700000|2024-08-21 23:25:00|59.91|56.91|59.97|56.97|59.99|56.99|59.91|56.91|0
1724283000000|2024-08-21 23:30:00|59.96|56.96|59.94|56.94|59.96|56.96|59.91|56.91|0
1724283300000|2024-08-21 23:35:00|59.93|56.93|59.85|56.85|59.93|56.93|59.85|56.85|0
1724283600000|2024-08-21 23:40:00|59.82|56.82|59.73|56.73|59.9|56.9|59.73|56.73|0
1724283900000|2024-08-21 23:45:00|59.75|56.75|59.73|56.73|59.82|56.82|59.7|56.7|0
1724284200000|2024-08-21 23:50:00|59.7|56.7|59.69|56.69|59.73|56.73|59.67|56.67|0
1724284500000|2024-08-21 23:55:00|59.7|56.7|59.7|56.7|59.76|56.76|59.67|56.67|0
1724284800000|2024-08-22 00:00:00|59.72|56.72|59.73|56.73|59.78|56.78|59.67|56.67|0
1724285100000|2024-08-22 00:05:00|59.7|56.7|59.64|56.64|59.76|56.76|59.63|56.63|0
1724285400000|2024-08-22 00:10:00|59.61|56.61|59.56|56.56|59.61|56.61|59.5|56.5|0
1724285700000|2024-08-22 00:15:00|59.16|56.96|59.21|57.01|59.35|57.15|59.07|56.87|0
1724286000000|2024-08-22 00:20:00|59.24|57.04|59.21|57.01|59.24|57.04|59.15|56.95|0
1724286300000|2024-08-22 00:25:00|59.24|57.04|59.71|57.51|59.71|57.51|59.24|57.04|0
1724286600000|2024-08-22 00:30:00|59.7|57.5|59.68|57.48|59.77|57.57|59.68|57.48|0
1724286900000|2024-08-22 00:35:00|59.71|57.51|59.64|57.44|59.74|57.54|59.6|57.4|0
1724287200000|2024-08-22 00:40:00|59.62|57.42|59.69|57.49|59.71|57.51|59.61|57.41|0
1724287500000|2024-08-22 00:45:00|59.68|57.48|59.68|57.48|59.74|57.54|59.68|57.48|0
1724287800000|2024-08-22 00:50:00|59.69|57.49|59.62|57.42|59.69|57.49|59.59|57.39|0
1724288100000|2024-08-22 00:55:00|59.65|57.45|59.79|57.59|59.82|57.62|59.62|57.42|0
1724288400000|2024-08-22 01:00:00|59.76|57.56|59.73|57.53|59.82|57.62|59.73|57.53|0
1724288700000|2024-08-22 01:05:00|59.74|57.54|59.79|57.59|59.81|57.61|59.74|57.54|0
1724289000000|2024-08-22 01:10:00|59.81|57.61|59.77|57.57|59.83|57.63|59.73|57.53|0
1724289300000|2024-08-22 01:15:00|59.76|57.56|59.84|57.64|59.91|57.71|59.76|57.56|0
1724289600000|2024-08-22 01:20:00|59.81|57.61|59.81|57.61|59.89|57.69|59.81|57.61|0
1724289900000|2024-08-22 01:25:00|59.78|57.58|59.84|57.64|59.85|57.65|59.78|57.58|0
1724290200000|2024-08-22 01:30:00|59.86|57.66|59.89|57.69|59.95|57.75|59.86|57.66|0
1724290500000|2024-08-22 01:35:00|59.86|57.66|59.95|57.75|60.03|57.83|59.86|57.66|0
1724290800000|2024-08-22 01:40:00|59.92|57.72|59.92|57.72|59.97|57.77|59.92|57.72|0
1724291100000|2024-08-22 01:45:00|59.89|57.69|59.83|57.63|59.92|57.72|59.83|57.63|0
1724291400000|2024-08-22 01:50:00|59.82|57.62|59.83|57.63|59.83|57.63|59.77|57.57|0
1724291700000|2024-08-22 01:55:00|59.84|57.64|59.83|57.63|59.85|57.65|59.81|57.61|0
1724292000000|2024-08-22 02:00:00|59.85|57.65|60|57.8|60.02|57.82|59.85|57.65|0
1724292300000|2024-08-22 02:05:00|59.99|57.79|60.11|57.91|60.14|57.94|59.99|57.79|0
1724292600000|2024-08-22 02:10:00|60.14|57.94|60.19|57.99|60.22|58.02|60.11|57.91|0
1724292900000|2024-08-22 02:15:00|60.21|58.01|60.59|58.39|60.62|58.42|60.19|57.99|0
1724293200000|2024-08-22 02:20:00|60.53|58.33|60.53|58.33|60.56|58.36|60.45|58.25|0
1724293500000|2024-08-22 02:25:00|60.56|58.36|60.64|58.44|60.7|58.5|60.49|58.29|0
1724293800000|2024-08-22 02:30:00|60.67|58.47|60.59|58.39|60.79|58.59|60.56|58.36|0
1724294100000|2024-08-22 02:35:00|60.6|58.4|60.73|58.53|60.84|58.64|60.6|58.4|0
1724294400000|2024-08-22 02:40:00|60.7|58.5|60.78|58.58|60.84|58.64|60.64|58.44|0
1724294700000|2024-08-22 02:45:00|60.8|58.6|60.78|58.58|60.9|58.7|60.78|58.58|0
1724295000000|2024-08-22 02:50:00|60.81|58.61|60.9|58.7|60.9|58.7|60.78|58.58|0
1724295300000|2024-08-22 02:55:00|60.87|58.67|60.81|58.61|60.91|58.71|60.81|58.61|0
1724295600000|2024-08-22 03:00:00|60.82|58.62|60.81|58.61|60.84|58.64|60.78|58.58|0
1724295900000|2024-08-22 03:05:00|60.79|58.59|61.06|58.86|61.21|59.01|60.79|58.59|0
1724296200000|2024-08-22 03:10:00|61.09|58.89|61.12|58.92|61.12|58.92|61.01|58.81|0
1724296500000|2024-08-22 03:15:00|61.14|58.94|61.08|58.88|61.14|58.94|60.99|58.79|0
1724296800000|2024-08-22 03:20:00|61.09|58.89|61.1|58.9|61.15|58.95|61.06|58.86|0
1724297100000|2024-08-22 03:25:00|61.09|58.89|61.09|58.89|61.13|58.93|61.03|58.83|0
1724297400000|2024-08-22 03:30:00|61.12|58.92|61|58.8|61.14|58.94|61|58.8|0
1724297700000|2024-08-22 03:35:00|61.01|58.81|61.14|58.94|61.17|58.97|61.01|58.81|0
1724298000000|2024-08-22 03:40:00|61.11|58.91|60.94|58.74|61.14|58.94|60.94|58.74|0
1724298300000|2024-08-22 03:45:00|60.95|58.75|61.02|58.82|61.05|58.85|60.95|58.75|0
1724298600000|2024-08-22 03:50:00|61.04|58.84|60.99|58.79|61.05|58.85|60.96|58.76|0
1724298900000|2024-08-22 03:55:00|61.02|58.82|60.96|58.76|61.05|58.85|60.96|58.76|0
1724299200000|2024-08-22 04:00:00|60.93|58.73|60.9|58.7|60.96|58.76|60.89|58.69|0
1724299500000|2024-08-22 04:05:00|60.89|58.69|60.76|58.56|60.9|58.7|60.76|58.56|0
1724299800000|2024-08-22 04:10:00|60.77|58.57|60.81|58.61|60.81|58.61|60.76|58.56|0
1724300100000|2024-08-22 04:15:00|60.84|58.64|60.86|58.66|60.86|58.66|60.78|58.58|0
1724300400000|2024-08-22 04:20:00|60.87|58.67|61.03|58.83|61.07|58.87|60.87|58.67|0
1724300700000|2024-08-22 04:25:00|61.01|58.81|60.98|58.78|61.04|58.84|60.9|58.7|0
1724301000000|2024-08-22 04:30:00|60.95|58.75|60.81|58.61|60.95|58.75|60.81|58.61|0
1724301300000|2024-08-22 04:35:00|60.82|58.62|60.81|58.61|60.84|58.64|60.81|58.61|0
1724301600000|2024-08-22 04:40:00|60.78|58.58|60.63|58.43|60.81|58.61|60.63|58.43|0
1724301900000|2024-08-22 04:45:00|60.65|58.45|60.7|58.5|60.72|58.52|60.63|58.43|0
1724302200000|2024-08-22 04:50:00|60.72|58.52|60.71|58.51|60.72|58.52|60.66|58.46|0
1724302500000|2024-08-22 04:55:00|60.69|58.49|60.63|58.43|60.71|58.51|60.6|58.4|0
1724302800000|2024-08-22 05:00:00|60.66|58.46|60.6|58.4|60.66|58.46|60.54|58.34|0
1724303100000|2024-08-22 05:05:00|60.57|58.37|60.65|58.45|60.65|58.45|60.54|58.34|0
1724303400000|2024-08-22 05:10:00|60.62|58.42|60.56|58.36|60.68|58.48|60.51|58.31|0
1724303700000|2024-08-22 05:15:00|60.55|58.35|60.53|58.33|60.59|58.39|60.51|58.31|0
1724304000000|2024-08-22 05:20:00|60.49|58.29|60.48|58.28|60.53|58.33|60.48|58.28|0
1724304300000|2024-08-22 05:25:00|60.45|58.25|60.47|58.27|60.48|58.28|60.45|58.25|0
1724304600000|2024-08-22 05:30:00|60.49|58.29|60.44|58.24|60.53|58.33|60.42|58.22|0
1724304900000|2024-08-22 05:35:00|60.43|58.23|60.38|58.18|60.43|58.23|60.38|58.18|0
1724305200000|2024-08-22 05:40:00|60.37|58.17|60.41|58.21|60.5|58.3|60.37|58.17|0
1724305500000|2024-08-22 05:45:00|60.38|58.18|60.44|58.24|60.5|58.3|60.38|58.18|0
1724305800000|2024-08-22 05:50:00|60.41|58.21|60.45|58.25|60.49|58.29|60.41|58.21|0
1724306100000|2024-08-22 05:55:00|60.44|58.24|60.46|58.26|60.49|58.29|60.35|58.15|0
1724306400000|2024-08-22 06:00:00|60.44|58.24|60.41|58.21|60.58|58.38|60.29|58.09|0
1724306700000|2024-08-22 06:05:00|60.39|58.19|60.29|58.09|60.41|58.21|60.28|58.08|0
1724307000000|2024-08-22 06:10:00|60.26|58.06|60.12|57.92|60.26|58.06|60.12|57.92|0
1724307300000|2024-08-22 06:15:00|60.09|57.89|60.11|57.91|60.14|57.94|60.06|57.86|0
1724307600000|2024-08-22 06:20:00|60.13|57.93|60.14|57.94|60.14|57.94|60.06|57.86|0
1724307900000|2024-08-22 06:25:00|60.13|57.93|60.08|57.88|60.17|57.97|60.07|57.87|0
1724308200000|2024-08-22 06:30:00|60.1|57.9|60.11|57.91|60.14|57.94|60.05|57.85|0
1724308500000|2024-08-22 06:35:00|60.12|57.92|60.14|57.94|60.17|57.97|60.12|57.92|0
1724308800000|2024-08-22 06:40:00|60.12|57.92|60.14|57.94|60.15|57.95|60.08|57.88|0
1724309100000|2024-08-22 06:45:00|60.19|57.99|60.01|57.81|60.22|58.02|59.96|57.76|0
1724309400000|2024-08-22 06:50:00|60.02|57.82|59.98|57.78|60.02|57.82|59.92|57.72|0
1724309700000|2024-08-22 06:55:00|59.96|57.76|59.93|57.73|59.96|57.76|59.9|57.7|0
1724310000000|2024-08-22 07:00:00|59.95|57.75|59.79|57.59|59.96|57.76|59.79|57.59|0
1724310300000|2024-08-22 07:05:00|60.54|58.34|59.35|57.15|60.54|58.34|59.27|57.07|0
1724310600000|2024-08-22 07:10:00|59.37|57.17|59.35|57.15|59.44|57.24|59.32|57.12|0
1724310900000|2024-08-22 07:15:00|59.12|56.92|59.15|56.95|59.29|57.09|59.1|56.9|0
1724311200000|2024-08-22 07:20:00|59.12|56.92|59.26|57.06|59.32|57.12|59.12|56.92|0
1724311500000|2024-08-22 07:25:00|59.25|57.05|59.19|56.99|59.38|57.18|59.19|56.99|0
1724311800000|2024-08-22 07:30:00|59.32|57.12|59.51|57.31|59.57|57.37|59.23|57.03|0
1724312100000|2024-08-22 07:35:00|59.49|57.29|59.48|57.28|59.54|57.34|59.34|57.14|0
1724312400000|2024-08-22 07:40:00|59.51|57.31|59.45|57.25|59.57|57.37|59.41|57.21|0
1724312700000|2024-08-22 07:45:00|59.44|57.24|59.28|57.08|59.48|57.28|59.28|57.08|0
1724313000000|2024-08-22 07:50:00|59.25|57.05|59.2|57|59.28|57.08|59.17|56.97|0
1724313300000|2024-08-22 07:55:00|59.17|56.97|59.2|57|59.28|57.08|59.17|56.97|0
1724313600000|2024-08-22 08:00:00|59.22|57.02|59.25|57.05|59.27|57.07|59.08|56.88|0
1724313900000|2024-08-22 08:05:00|59.24|57.04|59.42|57.22|59.48|57.28|59.12|56.92|0
1724314200000|2024-08-22 08:10:00|59.45|57.25|59.19|56.99|59.45|57.25|59.16|56.96|0
1724314500000|2024-08-22 08:15:00|59.22|57.02|59.08|56.88|59.22|57.02|59.02|56.82|0
1724314800000|2024-08-22 08:20:00|59.09|56.89|59.13|56.93|59.16|56.96|59.05|56.85|0
1724315100000|2024-08-22 08:25:00|59.12|56.92|59.16|56.96|59.19|56.99|59.09|56.89|0
1724315400000|2024-08-22 08:30:00|59.14|56.94|58.99|56.79|59.14|56.94|58.9|56.7|0
1724315700000|2024-08-22 08:35:00|58.96|56.76|58.99|56.79|59.09|56.89|58.96|56.76|0
1724316000000|2024-08-22 08:40:00|58.96|56.76|58.84|56.64|58.96|56.76|58.84|56.64|0
1724316300000|2024-08-22 08:45:00|58.87|56.67|58.98|56.78|59|56.8|58.84|56.64|0
1724316600000|2024-08-22 08:50:00|59|56.8|59.01|56.81|59.09|56.89|58.98|56.78|0
1724316900000|2024-08-22 08:55:00|58.98|56.78|59.01|56.81|59.04|56.84|58.95|56.75|0
1724317200000|2024-08-22 09:00:00|58.98|56.78|58.87|56.67|58.99|56.79|58.87|56.67|0
1724317500000|2024-08-22 09:05:00|58.85|56.65|58.89|56.69|58.89|56.69|58.84|56.64|0
1724317800000|2024-08-22 09:10:00|58.91|56.71|58.78|56.58|58.91|56.71|58.78|56.58|0
1724318100000|2024-08-22 09:15:00|58.75|56.55|58.6|56.4|58.81|56.61|58.58|56.38|0
1724318400000|2024-08-22 09:20:00|58.58|56.38|58.72|56.52|58.75|56.55|58.58|56.38|0
1724318700000|2024-08-22 09:25:00|58.75|56.55|58.8|56.6|58.86|56.66|58.72|56.52|0
1724319000000|2024-08-22 09:30:00|58.83|56.63|58.91|56.71|58.91|56.71|58.8|56.6|0
1724319300000|2024-08-22 09:35:00|58.93|56.73|59|56.8|59.02|56.82|58.93|56.73|0
1724319600000|2024-08-22 09:40:00|59.02|56.82|58.99|56.79|59.11|56.91|58.98|56.78|0
1724319900000|2024-08-22 09:45:00|58.98|56.78|59.05|56.85|59.05|56.85|58.88|56.68|0
1724320200000|2024-08-22 09:50:00|59.04|56.84|59.05|56.85|59.08|56.88|58.99|56.79|0
1724320500000|2024-08-22 09:55:00|59.08|56.88|59.1|56.9|59.16|56.96|59.02|56.82|0
1724320800000|2024-08-22 10:00:00|59.13|56.93|59|56.8|59.19|56.99|58.99|56.79|0
1724321100000|2024-08-22 10:05:00|59.02|56.82|58.99|56.79|59.07|56.87|58.99|56.79|0
1724321400000|2024-08-22 10:10:00|58.96|56.76|58.9|56.7|58.97|56.77|58.9|56.7|0
1724321700000|2024-08-22 10:15:00|58.89|56.69|58.73|56.53|58.96|56.76|58.7|56.5|0
1724322000000|2024-08-22 10:20:00|58.7|56.5|58.62|56.42|58.76|56.56|58.62|56.42|0
1724322300000|2024-08-22 10:25:00|58.64|56.44|58.84|56.64|58.84|56.64|58.64|56.44|0
1724322600000|2024-08-22 10:30:00|58.83|56.63|58.59|56.39|58.83|56.63|58.56|56.36|0
1724322900000|2024-08-22 10:35:00|58.61|56.41|58.53|56.33|58.64|56.44|58.49|56.29|0
1724323200000|2024-08-22 10:40:00|58.56|56.36|58.67|56.47|58.67|56.47|58.47|56.27|0
1724323500000|2024-08-22 10:45:00|58.65|56.45|58.61|56.41|58.72|56.52|58.58|56.38|0
1724323800000|2024-08-22 10:50:00|58.58|56.38|58.52|56.32|58.61|56.41|58.47|56.27|0
1724324100000|2024-08-22 10:55:00|58.51|56.31|58.47|56.27|58.57|56.37|58.43|56.23|0
1724324400000|2024-08-22 11:00:00|58.45|56.25|58.35|56.15|58.52|56.32|58.33|56.13|0
1724324700000|2024-08-22 11:05:00|58.37|56.17|58.3|56.1|58.44|56.24|58.3|56.1|0
1724325000000|2024-08-22 11:10:00|58.31|56.11|58.21|56.01|58.32|56.12|58.14|55.94|0
1724325300000|2024-08-22 11:15:00|58.24|56.04|58.09|55.89|58.25|56.05|58.07|55.87|0
1724325600000|2024-08-22 11:20:00|58.07|55.87|57.9|55.7|58.1|55.9|57.9|55.7|0
1724325900000|2024-08-22 11:25:00|57.93|55.73|58.07|55.87|58.12|55.92|57.93|55.73|0
1724326200000|2024-08-22 11:30:00|58.04|55.84|58.26|56.06|58.29|56.09|58.04|55.84|0
1724326500000|2024-08-22 11:35:00|58.23|56.03|58.37|56.17|58.4|56.2|58.23|56.03|0
1724326800000|2024-08-22 11:40:00|58.34|56.14|58.26|56.06|58.45|56.25|58.17|55.97|0
1724327100000|2024-08-22 11:45:00|58.23|56.03|58.14|55.94|58.28|56.08|58.14|55.94|0
1724327400000|2024-08-22 11:50:00|58.12|55.92|58|55.8|58.14|55.94|57.95|55.75|0
1724327700000|2024-08-22 11:55:00|57.95|55.75|58.03|55.83|58.09|55.89|57.95|55.75|0
1724328000000|2024-08-22 12:00:00|58.06|55.86|57.84|55.64|58.09|55.89|57.79|55.59|0
1724328300000|2024-08-22 12:05:00|57.86|55.66|57.97|55.77|57.97|55.77|57.75|55.55|0
1724328600000|2024-08-22 12:10:00|58|55.8|58.16|55.96|58.22|56.02|58|55.8|0
1724328900000|2024-08-22 12:15:00|58.19|55.99|58.27|56.07|58.36|56.16|58.07|55.87|0
1724329200000|2024-08-22 12:20:00|58.25|56.05|58.38|56.18|58.44|56.24|58.22|56.02|0
1724329500000|2024-08-22 12:25:00|58.36|56.16|58.29|56.09|58.47|56.27|58.2|56|0
1724329800000|2024-08-22 12:30:00|58.52|56.32|58.3|56.1|58.52|56.32|57.77|55.57|0
1724330100000|2024-08-22 12:35:00|58.28|56.08|58.6|56.4|58.77|56.57|58.16|55.96|0
1724330400000|2024-08-22 12:40:00|58.58|56.38|58.29|56.09|58.59|56.39|58.24|56.04|0
1724330700000|2024-08-22 12:45:00|58.24|56.04|58.21|56.01|58.57|56.37|58.21|56.01|0
1724331000000|2024-08-22 12:50:00|58.18|55.98|57.99|55.79|58.27|56.07|57.99|55.79|0
1724331300000|2024-08-22 12:55:00|58.01|55.81|57.85|55.65|58.15|55.95|57.85|55.65|0
1724331600000|2024-08-22 13:00:00|57.82|55.62|57.57|55.37|57.87|55.67|57.51|55.31|0
1724331900000|2024-08-22 13:05:00|57.62|55.42|57.84|55.64|58.72|56.52|57.6|55.4|0
1724332200000|2024-08-22 13:10:00|57.87|55.67|57.87|55.67|57.91|55.71|57.76|55.56|0
1724332500000|2024-08-22 13:15:00|57.9|55.7|57.59|55.39|57.9|55.7|57.51|55.31|0
1724332800000|2024-08-22 13:20:00|57.58|55.38|57.56|55.36|57.59|55.39|57.48|55.28|0
1724333100000|2024-08-22 13:25:00|57.59|55.39|57.51|55.31|57.7|55.5|57.45|55.25|0
1724333400000|2024-08-22 13:30:00|57.42|55.22|58.27|56.07|58.27|56.07|56.82|54.62|0
1724333700000|2024-08-22 13:35:00|58.3|56.1|58.49|56.29|58.54|56.34|58.1|55.9|0
1724334000000|2024-08-22 13:40:00|58.48|56.28|58.43|56.23|58.54|56.34|58.16|55.96|0
1724334300000|2024-08-22 13:45:00|58.42|56.22|59.11|56.91|59.21|57.01|58.05|55.85|0
1724334600000|2024-08-22 13:50:00|59.1|56.9|58.65|56.45|59.63|57.43|58.65|56.45|0
1724334900000|2024-08-22 13:55:00|58.62|56.42|58.91|56.71|58.98|56.78|58.23|56.03|0
1724335200000|2024-08-22 14:00:00|58.83|56.63|59.48|57.28|59.68|57.48|58.72|56.52|0
1724335500000|2024-08-22 14:05:00|59.54|57.34|60.8|58.6|60.9|58.7|59.37|57.17|0
1724335800000|2024-08-22 14:10:00|60.81|58.61|59.99|57.79|61.33|59.13|59.1|56.9|0
1724336100000|2024-08-22 14:15:00|60.02|57.82|61.1|58.9|61.12|58.92|59.88|57.68|0
1724336400000|2024-08-22 14:20:00|61.12|58.92|60.78|58.58|61.35|59.15|60.75|58.55|0
1724336700000|2024-08-22 14:25:00|60.72|58.52|60.69|58.49|61.09|58.89|60.38|58.18|0
1724337000000|2024-08-22 14:30:00|60.83|58.63|61.12|58.92|61.73|59.53|60.83|58.63|0
1724337300000|2024-08-22 14:35:00|61.18|58.98|60.66|58.46|61.18|58.98|60.64|58.44|0
1724337600000|2024-08-22 14:40:00|60.69|58.49|61.01|58.81|61.01|58.81|60.49|58.29|0
1724337900000|2024-08-22 14:45:00|60.98|58.78|61.44|59.24|61.53|59.33|60.68|58.48|0
1724338200000|2024-08-22 14:50:00|61.09|58.89|60.57|58.37|61.12|58.92|60.46|58.26|0
1724338500000|2024-08-22 14:55:00|60.54|58.34|60.77|58.57|60.89|58.69|60.37|58.17|0
1724338800000|2024-08-22 15:00:00|60.8|58.6|60.26|58.06|60.8|58.6|60|57.8|0
1724339100000|2024-08-22 15:05:00|60.23|58.03|60.88|58.68|61.06|58.86|60|57.8|0
1724339400000|2024-08-22 15:10:00|60.86|58.66|61.03|58.83|61.29|59.09|60.74|58.54|0
1724339700000|2024-08-22 15:15:00|61|58.8|61.84|59.64|61.84|59.64|60.88|58.68|0
1724340000000|2024-08-22 15:20:00|61.97|59.77|62.19|59.99|62.48|60.28|61.92|59.72|0
1724340300000|2024-08-22 15:25:00|62.25|60.05|63.35|61.15|63.38|61.18|61.45|59.25|0
1724340600000|2024-08-22 15:30:00|63.41|61.21|63.44|61.24|63.67|61.47|63.17|60.97|0
1724340900000|2024-08-22 15:35:00|63.48|61.28|64.08|61.88|64.08|61.88|63.14|60.94|0
1724341200000|2024-08-22 15:40:00|64.09|61.89|65.42|63.22|65.51|63.31|63.73|61.53|0
1724341500000|2024-08-22 15:45:00|65.48|63.28|65.55|63.35|65.76|63.56|63.92|61.72|0
1724341800000|2024-08-22 15:50:00|65.37|63.17|65.15|62.95|65.64|63.44|64.91|62.71|0
1724342100000|2024-08-22 15:55:00|65.18|62.98|64.85|62.65|65.37|63.17|64.33|62.13|0
1724342400000|2024-08-22 16:00:00|64.82|62.62|64.15|61.95|64.88|62.68|64.08|61.88|0
1724342700000|2024-08-22 16:05:00|64.12|61.92|62.94|60.74|64.24|62.04|62.94|60.74|0
1724343000000|2024-08-22 16:10:00|62.89|60.69|63.19|60.99|63.34|61.14|62.86|60.66|0
1724343300000|2024-08-22 16:15:00|63.14|60.94|62.83|60.63|63.31|61.11|62.83|60.63|0
1724343600000|2024-08-22 16:20:00|62.8|60.6|62.11|59.91|63.18|60.98|62.09|59.89|0
1724343900000|2024-08-22 16:25:00|62.14|59.94|61.64|59.44|62.2|60|61.41|59.21|0
1724344200000|2024-08-22 16:30:00|61.67|59.47|61.5|59.3|61.7|59.5|61.27|59.07|0
1724344500000|2024-08-22 16:35:00|61.47|59.27|61.55|59.35|61.58|59.38|61.24|59.04|0
1724344800000|2024-08-22 16:40:00|61.61|59.41|61.47|59.27|61.67|59.47|61.26|59.06|0
1724345100000|2024-08-22 16:45:00|61.44|59.24|62.22|60.02|62.34|60.14|61.44|59.24|0
1724345400000|2024-08-22 16:50:00|62.19|59.99|64.39|62.19|64.39|62.19|62.14|59.94|0
1724345700000|2024-08-22 16:55:00|64.42|62.22|64.6|62.4|64.96|62.76|64.32|62.12|0
1724346000000|2024-08-22 17:00:00|64.69|62.49|64.54|62.34|65.06|62.86|63.52|61.32|0
1724346300000|2024-08-22 17:05:00|64.57|62.37|64.34|62.14|65.12|62.92|64.3|62.1|0
1724346600000|2024-08-22 17:10:00|64.33|62.13|64.51|62.31|64.57|62.37|63.31|61.11|0
1724346900000|2024-08-22 17:15:00|64.48|62.28|63.99|61.79|64.48|62.28|63.69|61.49|0
1724347200000|2024-08-22 17:20:00|63.96|61.76|63.96|61.76|64.25|62.05|63.75|61.55|0
1724347500000|2024-08-22 17:25:00|63.99|61.79|64.44|62.24|64.44|62.24|63.95|61.75|0
1724347800000|2024-08-22 17:30:00|64.5|62.3|65.57|63.37|66.07|63.87|64.29|62.09|0
1724348100000|2024-08-22 17:35:00|65.51|63.31|65.05|62.85|65.73|63.53|64.7|62.5|0
1724348400000|2024-08-22 17:40:00|65.07|62.87|65.26|63.06|65.57|63.37|64.96|62.76|0
1724348700000|2024-08-22 17:45:00|65.29|63.09|66.22|64.02|66.22|64.02|65.2|63|0
1724349000000|2024-08-22 17:50:00|66.25|64.05|67.18|64.98|67.18|64.98|65.78|63.58|0
1724349300000|2024-08-22 17:55:00|67.09|64.89|67.29|64.65|67.55|64.92|65.52|62.88|0
1724349600000|2024-08-22 18:00:00|67.35|64.71|67.32|64.68|67.6|64.96|67.1|64.46|0
1724349900000|2024-08-22 18:05:00|67.35|64.71|66.53|63.89|67.47|64.83|66.53|63.89|0
1724350200000|2024-08-22 18:10:00|66.5|63.86|66.13|63.49|66.84|64.2|66.13|63.49|0
1724350500000|2024-08-22 18:15:00|66.1|63.46|65.36|62.72|66.13|63.49|65.33|62.69|0
1724350800000|2024-08-22 18:20:00|65.39|62.75|65.61|62.97|66.85|64.21|65.33|62.69|0
1724351100000|2024-08-22 18:25:00|65.67|63.03|65.18|62.54|65.89|63.25|65.18|62.54|0
1724351400000|2024-08-22 18:30:00|65.27|62.63|65.51|62.87|65.67|63.03|65.18|62.54|0
1724351700000|2024-08-22 18:35:00|65.48|62.84|65.54|62.9|65.64|63|65.33|62.69|0
1724352000000|2024-08-22 18:40:00|65.6|62.96|65.42|62.78|65.7|63.06|65.21|62.57|0
1724352300000|2024-08-22 18:45:00|65.45|62.81|65.54|62.9|65.57|62.93|64.9|62.26|0
1724352600000|2024-08-22 18:50:00|65.51|62.87|65.91|63.27|65.91|63.27|65.48|62.84|0
1724352900000|2024-08-22 18:55:00|65.88|63.24|66.49|63.85|66.59|63.95|65.63|62.99|0
1724353200000|2024-08-22 19:00:00|66.34|63.7|65.15|62.51|66.34|63.7|65.11|62.47|0
1724353500000|2024-08-22 19:05:00|65.26|62.62|65.66|63.02|65.69|63.05|65.18|62.54|0
1724353800000|2024-08-22 19:10:00|65.56|62.92|65.53|62.89|65.87|63.23|65.41|62.77|0
1724354100000|2024-08-22 19:15:00|65.56|62.92|65.84|63.2|66.08|63.44|65.26|62.62|0
1724354400000|2024-08-22 19:20:00|65.87|63.23|66.92|64.28|67.02|64.38|65.84|63.2|0
1724354700000|2024-08-22 19:25:00|66.86|64.22|66.73|64.09|66.98|64.34|66.52|63.88|0
1724355000000|2024-08-22 19:30:00|66.61|63.97|66.82|64.18|66.83|64.19|66.2|63.56|0
1724355300000|2024-08-22 19:35:00|66.76|64.12|66.73|64.09|67.14|64.5|66.42|63.78|0
1724355600000|2024-08-22 19:40:00|66.7|64.06|65.81|63.17|67.07|64.43|65.74|63.1|0
1724355900000|2024-08-22 19:45:00|65.79|63.15|65.87|63.23|66.71|64.07|65.54|62.9|0
1724356200000|2024-08-22 19:50:00|65.69|63.05|66.74|64.1|67.27|64.63|65.56|62.92|0
1724356500000|2024-08-22 19:55:00|66.83|64.19|65.87|63.23|67.36|64.72|65.77|63.13|0
1724356800000|2024-08-22 20:00:00|65.68|63.04|65.53|62.89|66.39|63.75|65.53|62.89|0
1724357100000|2024-08-22 20:05:00|65.56|62.92|65.49|62.85|65.86|63.22|65.49|62.85|0
1724357400000|2024-08-22 20:10:00|65.08|62.44|65.08|62.44|65.14|62.5|64.93|62.29|0
1724357700000|2024-08-22 20:15:00|65.59|61.99|65.5|61.9|65.62|62.02|65.38|61.78|0
1724358000000|2024-08-22 20:20:00|65.53|61.93|65.44|61.84|65.56|61.96|65.38|61.78|0
1724358300000|2024-08-22 20:25:00|65.42|61.82|65.53|61.93|65.53|61.93|65.34|61.74|0
1724358600000|2024-08-22 20:30:00|65.47|61.87|65.25|61.65|65.5|61.9|65.22|61.62|0
1724358900000|2024-08-22 20:35:00|65.22|61.62|65.13|62.13|65.22|62.13|64.89|61.61|0
1724359200000|2024-08-22 20:40:00|65.16|62.16|65.04|62.04|65.28|62.28|65.04|62.04|0
1724359500000|2024-08-22 20:45:00|65.01|62.01|64.95|61.95|65.04|62.04|64.92|61.92|0
1724359800000|2024-08-22 20:50:00|64.98|61.98|64.85|61.85|65.01|62.01|64.79|61.79|0
1724360100000|2024-08-22 20:55:00|64.84|61.84|65.17|62.17|65.19|62.19|64.73|61.73|0
1724360400000|2024-08-22 21:00:00|65.16|62.16|65.07|62.07|65.16|62.16|65.01|62.01|0
1724360700000|2024-08-22 21:05:00|65.03|62.03|65.03|62.03|65.03|62.03|65.03|62.03|0
1724361000000|2024-08-22 21:10:00|65.02|62.02|65.12|62.12|65.12|62.12|64.97|61.97|0
1724361300000|2024-08-22 21:15:00|65.07|62.07|65.09|62.09|65.11|62.11|65.06|62.06|0
1724361600000|2024-08-22 21:20:00|65.07|62.07|65.09|62.09|65.12|62.12|65.06|62.06|0
1724361900000|2024-08-22 21:25:00|65.1|62.1|65.08|62.08|65.1|62.1|65.06|62.06|0
1724362200000|2024-08-22 21:30:00|65.07|62.07|65.11|62.11|65.16|62.16|65.07|62.07|0
1724362500000|2024-08-22 21:35:00|65.17|62.17|65.08|62.08|65.17|62.17|64.98|61.98|0
1724362800000|2024-08-22 21:40:00|65.06|62.06|65.06|62.06|65.11|62.11|65.03|62.03|0
1724363100000|2024-08-22 21:45:00|65.04|62.04|65.06|62.06|65.06|62.06|65.03|62.03|0
1724363400000|2024-08-22 21:50:00|65.05|62.05|65.05|62.05|65.05|62.05|65.03|62.03|0
1724363700000|2024-08-22 21:55:00|65.03|62.03|65.04|62.04|65.05|62.05|64.92|61.92|0
1724364000000|2024-08-22 22:00:00|64.94|61.94|64.89|61.89|65.01|62.01|64.83|61.83|0
1724364300000|2024-08-22 22:05:00|64.92|61.92|64.83|61.83|64.95|61.95|64.74|61.74|0
1724364600000|2024-08-22 22:10:00|64.8|61.8|64.87|61.87|64.9|61.9|64.77|61.77|0
1724364900000|2024-08-22 22:15:00|64.86|61.86|64.86|61.86|64.86|61.86|64.75|61.75|0
1724365200000|2024-08-22 22:20:00|64.82|61.82|64.76|61.76|64.89|61.89|64.76|61.76|0
1724365500000|2024-08-22 22:25:00|64.78|61.78|64.78|61.78|64.79|61.79|64.73|61.73|0
1724365800000|2024-08-22 22:30:00|64.79|61.79|64.65|61.65|64.79|61.79|64.64|61.64|0
1724366100000|2024-08-22 22:35:00|64.67|61.67|64.61|61.61|64.67|61.67|64.48|61.48|0
1724366400000|2024-08-22 22:40:00|64.64|61.64|64.53|61.53|64.64|61.64|64.48|61.48|0
1724366700000|2024-08-22 22:45:00|64.51|61.51|64.54|61.54|64.57|61.57|64.51|61.51|0
1724367000000|2024-08-22 22:50:00|64.57|61.57|64.45|61.45|64.59|61.59|64.45|61.45|0
1724367300000|2024-08-22 22:55:00|64.46|61.46|64.54|61.54|64.57|61.57|64.46|61.46|0
1724367600000|2024-08-22 23:00:00|64.51|61.51|64.42|61.42|64.51|61.51|64.42|61.42|0
1724367900000|2024-08-22 23:05:00|64.45|61.45|64.63|61.63|64.63|61.63|64.45|61.45|0
1724368200000|2024-08-22 23:10:00|64.6|61.6|64.53|61.53|64.63|61.63|64.52|61.52|0
1724368500000|2024-08-22 23:15:00|64.52|61.52|64.62|61.62|64.68|61.68|64.5|61.5|0
1724368800000|2024-08-22 23:20:00|64.64|61.64|64.62|61.62|64.65|61.65|64.56|61.56|0
1724369100000|2024-08-22 23:25:00|64.64|61.64|64.62|61.62|64.71|61.71|64.61|61.61|0
1724369400000|2024-08-22 23:30:00|64.59|61.59|64.53|61.53|64.62|61.62|64.5|61.5|0
1724369700000|2024-08-22 23:35:00|64.56|61.56|64.62|61.62|64.62|61.62|64.53|61.53|0
1724370000000|2024-08-22 23:40:00|64.63|61.63|64.61|61.61|64.75|61.75|64.61|61.61|0
1724370300000|2024-08-22 23:45:00|64.65|61.65|64.58|61.58|64.68|61.68|64.55|61.55|0
1724370600000|2024-08-22 23:50:00|64.55|61.55|64.38|61.38|64.57|61.57|64.37|61.37|0
1724370900000|2024-08-22 23:55:00|64.4|61.4|64.37|61.37|64.46|61.46|64.37|61.37|0
1724371200000|2024-08-23 00:00:00|64.31|61.31|64.4|61.4|64.4|61.4|64.22|61.22|0
1724371500000|2024-08-23 00:05:00|64.38|61.38|64.27|61.27|64.4|61.4|64.18|61.18|0
1724371800000|2024-08-23 00:10:00|64.26|61.26|64.36|61.36|64.36|61.36|64.24|61.24|0
1724372100000|2024-08-23 00:15:00|63.93|61.73|63.9|61.7|64.02|61.82|63.9|61.7|0
1724372400000|2024-08-23 00:20:00|63.93|61.73|63.81|61.61|63.96|61.76|63.78|61.58|0
1724372700000|2024-08-23 00:25:00|63.79|61.59|63.72|61.52|63.81|61.61|63.69|61.49|0
1724373000000|2024-08-23 00:30:00|63.73|61.53|63.73|61.53|63.78|61.58|63.68|61.48|0
1724373300000|2024-08-23 00:35:00|63.71|61.51|63.68|61.48|63.8|61.6|63.65|61.45|0
1724373600000|2024-08-23 00:40:00|63.7|61.5|63.65|61.45|63.83|61.63|63.65|61.45|0
1724373900000|2024-08-23 00:45:00|63.68|61.48|63.95|61.75|63.95|61.75|63.68|61.48|0
1724374200000|2024-08-23 00:50:00|63.92|61.72|64.01|61.81|64.13|61.93|63.86|61.66|0
1724374500000|2024-08-23 00:55:00|64|61.8|64.05|61.85|64.16|61.96|63.98|61.78|0
1724374800000|2024-08-23 01:00:00|64.07|61.87|64.09|61.89|64.49|62.29|64.01|61.81|0
1724375100000|2024-08-23 01:05:00|64.12|61.92|64.03|61.83|64.18|61.98|64.03|61.83|0
1724375400000|2024-08-23 01:10:00|64.04|61.84|64.07|61.87|64.09|61.89|64|61.8|0
1724375700000|2024-08-23 01:15:00|64.09|61.89|64.12|61.92|64.19|61.99|64|61.8|0
1724376000000|2024-08-23 01:20:00|64.1|61.9|64.22|62.02|64.27|62.07|64.09|61.89|0
1724376300000|2024-08-23 01:25:00|64.27|62.07|63.87|61.67|64.27|62.07|63.84|61.64|0
1724376600000|2024-08-23 01:30:00|63.83|61.63|64.1|61.9|64.14|61.94|63.83|61.63|0
1724376900000|2024-08-23 01:35:00|64.08|61.88|63.99|61.79|64.08|61.88|63.91|61.71|0
1724377200000|2024-08-23 01:40:00|63.97|61.77|64.02|61.82|64.05|61.85|63.93|61.73|0
1724377500000|2024-08-23 01:45:00|64.05|61.85|64.05|61.85|64.05|61.85|63.97|61.77|0
1724377800000|2024-08-23 01:50:00|64.02|61.82|64.17|61.97|64.2|62|64.02|61.82|0
1724378100000|2024-08-23 01:55:00|64.18|61.98|64.06|61.86|64.2|62|64.01|61.81|0
1724378400000|2024-08-23 02:00:00|64.04|61.84|64.1|61.9|64.16|61.96|63.92|61.72|0
1724378700000|2024-08-23 02:05:00|64.07|61.87|63.83|61.63|64.1|61.9|63.83|61.63|0
1724379000000|2024-08-23 02:10:00|63.84|61.64|63.83|61.63|63.89|61.69|63.83|61.63|0
1724379300000|2024-08-23 02:15:00|63.86|61.66|63.86|61.66|63.89|61.69|63.83|61.63|0
1724379600000|2024-08-23 02:20:00|63.85|61.65|63.76|61.56|63.85|61.65|63.76|61.56|0
1724379900000|2024-08-23 02:25:00|63.78|61.58|63.85|61.65|63.85|61.65|63.76|61.56|0
1724380200000|2024-08-23 02:30:00|63.82|61.62|63.91|61.71|63.94|61.74|63.82|61.62|0
1724380500000|2024-08-23 02:35:00|63.88|61.68|63.86|61.66|63.96|61.76|63.86|61.66|0
1724380800000|2024-08-23 02:40:00|63.85|61.65|63.79|61.59|63.85|61.65|63.79|61.59|0
1724381100000|2024-08-23 02:45:00|63.77|61.57|63.72|61.52|63.79|61.59|63.64|61.44|0
1724381400000|2024-08-23 02:50:00|63.75|61.55|63.81|61.61|63.84|61.64|63.75|61.55|0
1724381700000|2024-08-23 02:55:00|63.8|61.6|63.72|61.52|63.81|61.61|63.72|61.52|0
1724382000000|2024-08-23 03:00:00|63.69|61.49|63.69|61.49|63.74|61.54|63.68|61.48|0
1724382300000|2024-08-23 03:05:00|63.66|61.46|63.69|61.49|63.72|61.52|63.66|61.46|0
1724382600000|2024-08-23 03:10:00|63.67|61.47|63.69|61.49|63.69|61.49|63.66|61.46|0
1724382900000|2024-08-23 03:15:00|63.67|61.47|63.59|61.39|63.69|61.49|63.56|61.36|0
1724383200000|2024-08-23 03:20:00|63.62|61.42|63.62|61.42|63.65|61.45|63.59|61.39|0
1724383500000|2024-08-23 03:25:00|63.61|61.41|63.62|61.42|63.62|61.42|63.59|61.39|0
1724383800000|2024-08-23 03:30:00|63.65|61.45|63.65|61.45|63.68|61.48|63.59|61.39|0
1724384100000|2024-08-23 03:35:00|63.62|61.42|63.5|61.3|63.65|61.45|63.5|61.3|0
1724384400000|2024-08-23 03:40:00|63.51|61.31|63.29|61.09|63.51|61.31|63.14|60.94|0
1724384700000|2024-08-23 03:45:00|63.32|61.12|63.34|61.14|63.41|61.21|63.29|61.09|0
1724385000000|2024-08-23 03:50:00|63.33|61.13|63.4|61.2|63.43|61.23|63.33|61.13|0
1724385300000|2024-08-23 03:55:00|63.43|61.23|63.4|61.2|63.43|61.23|63.39|61.19|0
1724385600000|2024-08-23 04:00:00|63.43|61.23|63.16|60.96|63.43|61.23|63.16|60.96|0
1724385900000|2024-08-23 04:05:00|63.19|60.99|63.1|60.9|63.22|61.02|63.08|60.88|0
1724386200000|2024-08-23 04:10:00|63.11|60.91|63.04|60.84|63.16|60.96|62.98|60.78|0
1724386500000|2024-08-23 04:15:00|63.07|60.87|63.13|60.93|63.13|60.93|63.07|60.87|0
1724386800000|2024-08-23 04:20:00|63.1|60.9|63.05|60.85|63.13|60.93|63.01|60.81|0
1724387100000|2024-08-23 04:25:00|63.06|60.86|63.06|60.86|63.06|60.86|63|60.8|0
1724387400000|2024-08-23 04:30:00|63.09|60.89|63.03|60.83|63.09|60.89|63.03|60.83|0
1724387700000|2024-08-23 04:35:00|63.06|60.86|63.12|60.92|63.12|60.92|63.02|60.82|0
1724388000000|2024-08-23 04:40:00|63.1|60.9|63.09|60.89|63.12|60.92|63.06|60.86|0
1724388300000|2024-08-23 04:45:00|63.06|60.86|63.06|60.86|63.09|60.89|63.03|60.83|0
1724388600000|2024-08-23 04:50:00|63.09|60.89|63.14|60.94|63.21|61.01|63.07|60.87|0
1724388900000|2024-08-23 04:55:00|63.16|60.96|63.14|60.94|63.19|60.99|63.14|60.94|0
1724389200000|2024-08-23 05:00:00|63.13|60.93|63.08|60.88|63.14|60.94|63.05|60.85|0
1724389500000|2024-08-23 05:05:00|63.05|60.85|63.05|60.85|63.11|60.91|63.02|60.82|0
1724389800000|2024-08-23 05:10:00|63.02|60.82|63.08|60.88|63.08|60.88|62.98|60.78|0
1724390100000|2024-08-23 05:15:00|63.05|60.85|62.96|60.76|63.05|60.85|62.93|60.73|0
1724390400000|2024-08-23 05:20:00|62.99|60.79|62.99|60.79|62.99|60.79|62.96|60.76|0
1724390700000|2024-08-23 05:25:00|62.96|60.76|62.98|60.78|63.01|60.81|62.9|60.7|0
1724391000000|2024-08-23 05:30:00|62.95|60.75|62.92|60.72|62.95|60.75|62.86|60.66|0
1724391300000|2024-08-23 05:35:00|62.95|60.75|62.83|60.63|62.95|60.75|62.83|60.63|0
1724391600000|2024-08-23 05:40:00|62.85|60.65|62.98|60.78|62.99|60.79|62.85|60.65|0
1724391900000|2024-08-23 05:45:00|63.01|60.81|63.04|60.84|63.1|60.9|62.99|60.79|0
1724392200000|2024-08-23 05:50:00|63.01|60.81|63.04|60.84|63.04|60.84|62.95|60.75|0
1724392500000|2024-08-23 05:55:00|63.05|60.85|63.03|60.83|63.15|60.95|63|60.8|0
1724392800000|2024-08-23 06:00:00|63.06|60.86|63.03|60.83|63.06|60.86|62.94|60.74|0
1724393100000|2024-08-23 06:05:00|63|60.8|62.91|60.71|63|60.8|62.79|60.59|0
1724393400000|2024-08-23 06:10:00|62.9|60.7|62.94|60.74|63|60.8|62.88|60.68|0
1724393700000|2024-08-23 06:15:00|62.93|60.73|62.97|60.77|62.97|60.77|62.91|60.71|0
1724394000000|2024-08-23 06:20:00|62.95|60.75|63.01|60.81|63.01|60.81|62.88|60.68|0
1724394300000|2024-08-23 06:25:00|63|60.8|63.05|60.85|63.11|60.91|63|60.8|0
1724394600000|2024-08-23 06:30:00|63.04|60.84|63.05|60.85|63.1|60.9|62.99|60.79|0
1724394900000|2024-08-23 06:35:00|63.04|60.84|62.87|60.67|63.05|60.85|62.81|60.61|0
1724395200000|2024-08-23 06:40:00|62.89|60.69|62.93|60.73|62.93|60.73|62.87|60.67|0
1724395500000|2024-08-23 06:45:00|62.9|60.7|63.11|60.91|63.11|60.91|62.9|60.7|0
1724395800000|2024-08-23 06:50:00|63.08|60.88|62.99|60.79|63.11|60.91|62.96|60.76|0
1724396100000|2024-08-23 06:55:00|63|60.8|62.93|60.73|63.02|60.82|62.93|60.73|0
1724396400000|2024-08-23 07:00:00|62.92|60.72|62.98|60.78|63.04|60.84|62.89|60.69|0
1724396700000|2024-08-23 07:05:00|62.95|60.75|62.83|60.63|62.95|60.75|62.62|60.42|0
1724397000000|2024-08-23 07:10:00|62.82|60.62|62.95|60.75|63.04|60.84|62.8|60.6|0
1724397300000|2024-08-23 07:15:00|62.98|60.78|62.83|60.63|63|60.8|62.8|60.6|0
1724397600000|2024-08-23 07:20:00|62.81|60.61|62.92|60.72|63.02|60.82|62.74|60.54|0
1724397900000|2024-08-23 07:25:00|62.89|60.69|62.83|60.63|62.92|60.72|62.72|60.52|0
1724398200000|2024-08-23 07:30:00|62.86|60.66|62.88|60.68|62.89|60.69|62.77|60.57|0
1724398500000|2024-08-23 07:35:00|62.87|60.67|62.59|60.39|64.98|62.78|62.56|60.36|0
1724398800000|2024-08-23 07:40:00|62.62|60.42|62.55|60.35|62.67|60.47|62.55|60.35|0
1724399100000|2024-08-23 07:45:00|62.57|60.37|62.7|60.5|62.7|60.5|62.55|60.35|0
1724399400000|2024-08-23 07:50:00|62.67|60.47|62.79|60.59|62.79|60.59|62.61|60.41|0
1724399700000|2024-08-23 07:55:00|62.78|60.58|63|60.8|63|60.8|62.73|60.53|0
1724400000000|2024-08-23 08:00:00|63.03|60.83|62.79|60.59|63.09|60.89|62.79|60.59|0
1724400300000|2024-08-23 08:05:00|62.76|60.56|62.78|60.58|62.84|60.64|62.67|60.47|0
1724400600000|2024-08-23 08:10:00|62.75|60.55|62.65|60.45|62.81|60.61|62.6|60.4|0
1724400900000|2024-08-23 08:15:00|62.66|60.46|62.66|60.46|62.74|60.54|62.57|60.37|0
1724401200000|2024-08-23 08:20:00|62.63|60.43|62.54|60.34|62.66|60.46|62.48|60.28|0
1724401500000|2024-08-23 08:25:00|62.56|60.36|62.57|60.37|62.63|60.43|62.54|60.34|0
1724401800000|2024-08-23 08:30:00|62.56|60.36|62.48|60.28|62.56|60.36|62.42|60.22|0
1724402100000|2024-08-23 08:35:00|62.47|60.27|62.46|60.26|62.49|60.29|62.39|60.19|0
1724402400000|2024-08-23 08:40:00|62.48|60.28|62.45|60.25|62.6|60.4|62.43|60.23|0
1724402700000|2024-08-23 08:45:00|62.48|60.28|62.24|60.04|62.48|60.28|62.21|60.01|0
1724403000000|2024-08-23 08:50:00|62.21|60.01|62.21|60.01|62.3|60.1|62.16|59.96|0
1724403300000|2024-08-23 08:55:00|62.18|59.98|62.09|59.89|62.21|60.01|62.09|59.89|0
1724403600000|2024-08-23 09:00:00|62.12|59.92|62.35|60.15|62.38|60.18|62.12|59.92|0
1724403900000|2024-08-23 09:05:00|62.29|60.09|62.35|60.15|62.41|60.21|62.28|60.08|0
1724404200000|2024-08-23 09:10:00|62.38|60.18|62.41|60.21|62.5|60.3|62.32|60.12|0
1724404500000|2024-08-23 09:15:00|62.39|60.19|62.35|60.15|62.44|60.24|62.26|60.06|0
1724404800000|2024-08-23 09:20:00|62.29|60.09|62.36|60.16|62.52|60.32|62.29|60.09|0
1724405100000|2024-08-23 09:25:00|62.37|60.17|62.17|59.97|62.37|60.17|62.14|59.94|0
1724405400000|2024-08-23 09:30:00|62.11|59.91|62.08|59.88|62.17|59.97|62.08|59.88|0
1724405700000|2024-08-23 09:35:00|62.05|59.85|61.97|59.77|62.08|59.88|61.9|59.7|0
1724406000000|2024-08-23 09:40:00|61.96|59.76|61.95|59.75|61.99|59.79|61.9|59.7|0
1724406300000|2024-08-23 09:45:00|61.92|59.72|61.95|59.75|61.98|59.78|61.92|59.72|0
1724406600000|2024-08-23 09:50:00|61.92|59.72|61.89|59.69|61.97|59.77|61.89|59.69|0
1724406900000|2024-08-23 09:55:00|61.91|59.71|61.95|59.75|61.95|59.75|61.89|59.69|0
1724407200000|2024-08-23 10:00:00|61.92|59.72|61.68|59.48|62.01|59.81|61.68|59.48|0
1724407500000|2024-08-23 10:05:00|61.74|59.54|61.77|59.57|61.77|59.57|61.62|59.42|0
1724407800000|2024-08-23 10:10:00|61.8|59.6|61.84|59.64|61.89|59.69|61.76|59.56|0
1724408100000|2024-08-23 10:15:00|61.83|59.63|61.8|59.6|61.86|59.66|61.8|59.6|0
1724408400000|2024-08-23 10:20:00|61.83|59.63|62|59.8|62.02|59.82|61.8|59.6|0
1724408700000|2024-08-23 10:25:00|62.03|59.83|62.03|59.83|62.06|59.86|62|59.8|0
1724409000000|2024-08-23 10:30:00|62.01|59.81|61.73|59.53|62.03|59.83|61.7|59.5|0
1724409300000|2024-08-23 10:35:00|61.72|59.52|61.53|59.33|61.76|59.56|61.47|59.27|0
1724409600000|2024-08-23 10:40:00|61.5|59.3|61.03|58.83|61.5|59.3|61.03|58.83|0
1724409900000|2024-08-23 10:45:00|61.09|58.89|61.28|59.08|61.32|59.12|61.09|58.89|0
1724410200000|2024-08-23 10:50:00|61.29|59.09|61.08|58.88|61.35|59.15|61.08|58.88|0
1724410500000|2024-08-23 10:55:00|61.11|58.91|61.32|59.12|61.35|59.15|61.11|58.91|0
1724410800000|2024-08-23 11:00:00|61.34|59.14|61.3|59.1|62.04|59.84|61.08|58.88|0
1724411100000|2024-08-23 11:05:00|61.27|59.07|61.18|58.98|61.27|59.07|61.09|58.89|0
1724411400000|2024-08-23 11:10:00|61.17|58.97|61.27|59.07|61.36|59.16|61.15|58.95|0
1724411700000|2024-08-23 11:15:00|61.24|59.04|61.41|59.21|61.44|59.24|61.24|59.04|0
1724412000000|2024-08-23 11:20:00|61.4|59.2|61.59|59.39|61.6|59.4|61.38|59.18|0
1724412300000|2024-08-23 11:25:00|61.56|59.36|61.38|59.18|61.56|59.36|61.38|59.18|0
1724412600000|2024-08-23 11:30:00|61.36|59.16|61.46|59.26|61.55|59.35|61.36|59.16|0
1724412900000|2024-08-23 11:35:00|61.45|59.25|61.32|59.12|61.46|59.26|61.26|59.06|0
1724413200000|2024-08-23 11:40:00|61.29|59.09|61.26|59.06|61.35|59.15|61.2|59|0
1724413500000|2024-08-23 11:45:00|61.23|59.03|61.2|59|61.34|59.14|61.2|59|0
1724413800000|2024-08-23 11:50:00|61.23|59.03|61.4|59.2|61.4|59.2|61.23|59.03|0
1724414100000|2024-08-23 11:55:00|61.37|59.17|61.18|58.98|61.42|59.22|61.14|58.94|0
1724414400000|2024-08-23 12:00:00|61.19|58.99|61.11|58.91|61.22|59.02|61.05|58.85|0
1724414700000|2024-08-23 12:05:00|61.13|58.93|61.13|58.93|61.16|58.96|60.93|58.73|0
1724415000000|2024-08-23 12:10:00|61.12|58.92|61.31|59.11|61.37|59.17|61.1|58.9|0
1724415300000|2024-08-23 12:15:00|61.32|59.12|61.39|59.19|61.39|59.19|61.26|59.06|0
1724415600000|2024-08-23 12:20:00|61.36|59.16|61.33|59.13|61.42|59.22|61.22|59.02|0
1724415900000|2024-08-23 12:25:00|61.36|59.16|61.45|59.25|61.56|59.36|61.36|59.16|0
1724416200000|2024-08-23 12:30:00|61.42|59.22|61.24|59.04|61.51|59.31|61.18|58.98|0
1724416500000|2024-08-23 12:35:00|61.26|59.06|61.12|58.92|61.36|59.16|61.07|58.87|0
1724416800000|2024-08-23 12:40:00|61.17|58.97|61.03|58.83|61.18|58.98|60.98|58.78|0
1724417100000|2024-08-23 12:45:00|61.06|58.86|60.86|58.66|61.09|58.89|60.8|58.6|0
1724417400000|2024-08-23 12:50:00|60.89|58.69|60.81|58.61|60.89|58.69|60.73|58.53|0
1724417700000|2024-08-23 12:55:00|60.83|58.63|60.74|58.54|60.92|58.72|60.68|58.48|0
1724418000000|2024-08-23 13:00:00|60.77|58.57|60.62|58.42|60.83|58.63|60.62|58.42|0
1724418300000|2024-08-23 13:05:00|60.59|58.39|60.71|58.51|60.71|58.51|60.56|58.36|0
1724418600000|2024-08-23 13:10:00|60.72|58.52|60.65|58.45|60.72|58.52|60.59|58.39|0
1724418900000|2024-08-23 13:15:00|60.62|58.42|60.56|58.36|60.68|58.48|60.56|58.36|0
1724419200000|2024-08-23 13:20:00|60.59|58.39|60.91|58.71|60.95|58.75|60.59|58.39|0
1724419500000|2024-08-23 13:25:00|60.85|58.65|61.08|58.88|61.14|58.94|60.83|58.63|0
1724419800000|2024-08-23 13:30:00|61.02|58.82|61.31|59.11|61.84|59.64|61.02|58.82|0
1724420100000|2024-08-23 13:35:00|61.29|59.09|60.78|58.58|61.29|59.09|60.75|58.55|0
1724420400000|2024-08-23 13:40:00|60.82|58.62|61.16|58.96|61.27|59.07|60.69|58.49|0
1724420700000|2024-08-23 13:45:00|61.13|58.93|60.75|58.55|61.13|58.93|60.6|58.4|0
1724421000000|2024-08-23 13:50:00|60.69|58.49|60.75|58.55|61.3|59.1|60.68|58.48|0
1724421300000|2024-08-23 13:55:00|60.8|58.6|60.63|58.43|61.01|58.81|60.6|58.4|0
1724421600000|2024-08-23 14:00:00|60.4|58.2|58.81|56.17|60.46|58.2|58.39|55.75|0
1724421900000|2024-08-23 14:05:00|58.87|56.23|58.45|55.81|60.2|57.56|58.42|55.78|0
1724422200000|2024-08-23 14:10:00|58.42|55.78|58.2|55.56|58.48|55.84|57.32|54.68|0
1724422500000|2024-08-23 14:15:00|58.09|55.45|59.37|56.73|60.02|57.38|57.48|54.84|0
1724422800000|2024-08-23 14:20:00|59.45|56.81|57.64|55|59.74|57.1|57.64|55|0
1724423100000|2024-08-23 14:25:00|57.67|55.03|57.8|55.16|58.33|55.69|57.34|54.7|0
1724423400000|2024-08-23 14:30:00|57.75|55.11|58.28|55.64|59.65|57.01|57.58|54.94|0
1724423700000|2024-08-23 14:35:00|58.42|55.78|58.84|56.2|59.07|56.43|58.26|55.62|0
1724424000000|2024-08-23 14:40:00|58.81|56.17|58.37|55.73|59.26|56.62|58.25|55.61|0
1724424300000|2024-08-23 14:45:00|58.31|55.67|61.35|58.71|62.11|59.47|58.28|55.64|0
1724424600000|2024-08-23 14:50:00|61.41|58.77|60.86|58.22|62.26|59.62|59.35|56.71|0
1724424900000|2024-08-23 14:55:00|60.95|58.31|59.85|57.21|60.98|58.34|59.74|57.1|0
1724425200000|2024-08-23 15:00:00|59.94|57.3|60|57.36|60.69|58.05|59.82|57.18|0
1724425500000|2024-08-23 15:05:00|59.97|57.33|59.68|57.04|60.2|57.56|59.57|56.93|0
1724425800000|2024-08-23 15:10:00|59.67|57.03|58.92|56.28|61.03|58.39|58.92|56.28|0
1724426100000|2024-08-23 15:15:00|58.97|56.33|58.16|55.52|59.03|56.39|57.83|55.19|0
1724426400000|2024-08-23 15:20:00|58.05|55.41|58.41|55.77|58.77|56.13|58.05|55.41|0
1724426700000|2024-08-23 15:25:00|58.44|55.8|58.6|55.96|58.94|56.3|57.96|55.32|0
1724427000000|2024-08-23 15:30:00|58.52|55.88|57.89|55.25|60.42|57.78|57.69|55.05|0
1724427300000|2024-08-23 15:35:00|57.67|55.47|57.38|55.18|57.71|55.51|57.34|55.14|0
1724427600000|2024-08-23 15:40:00|57.39|55.19|58.33|56.13|58.59|56.39|56.81|54.61|0
1724427900000|2024-08-23 15:45:00|58.28|56.08|58.47|56.27|59.28|57.08|58.28|56.08|0
1724428200000|2024-08-23 15:50:00|58.53|56.33|59.09|56.89|59.41|57.21|58.5|56.3|0
1724428500000|2024-08-23 15:55:00|58.98|56.78|59.63|57.43|59.66|57.46|58.66|56.46|0
1724428800000|2024-08-23 16:00:00|59.52|57.32|60.49|58.29|60.87|58.67|59.52|57.32|0
1724429100000|2024-08-23 16:05:00|60.45|58.25|60.35|58.15|61.37|59.17|60.29|58.09|0
1724429400000|2024-08-23 16:10:00|60.38|58.18|61.15|58.95|61.4|59.2|60.29|58.09|0
1724429700000|2024-08-23 16:15:00|61.19|58.99|60.58|58.38|61.59|59.39|60.49|58.29|0
1724430000000|2024-08-23 16:20:00|60.52|58.32|61.13|58.93|61.13|58.93|60.52|58.32|0
1724430300000|2024-08-23 16:25:00|61.16|58.96|63.01|60.81|63.26|61.06|59.18|56.98|0
1724430600000|2024-08-23 16:30:00|62.97|60.77|62.46|60.26|63.11|60.91|62.34|60.14|0
1724430900000|2024-08-23 16:35:00|62.43|60.23|63.23|61.03|63.32|61.12|61.9|59.7|0
1724431200000|2024-08-23 16:40:00|63.2|61|63.8|61.6|64.17|61.97|62.46|60.26|0
1724431500000|2024-08-23 16:45:00|63.74|61.54|63.56|61.36|64.41|62.21|63.53|61.33|0
1724431800000|2024-08-23 16:50:00|63.62|61.42|62.51|60.31|63.62|61.42|62.37|60.17|0
1724432100000|2024-08-23 16:55:00|62.54|60.34|62.04|59.84|62.54|60.34|61.6|59.4|0
1724432400000|2024-08-23 17:00:00|62.01|59.81|62.04|59.84|62.42|60.22|61.81|59.61|0
1724432700000|2024-08-23 17:05:00|62.05|59.85|61.98|59.78|62.13|59.93|61.72|59.52|0
1724433000000|2024-08-23 17:10:00|61.97|59.77|61.4|59.2|62.26|60.06|61.37|59.17|0
1724433300000|2024-08-23 17:15:00|61.43|59.23|61.26|59.06|61.49|59.29|60.94|58.74|0
1724433600000|2024-08-23 17:20:00|61.21|59.01|60.79|58.59|61.31|59.11|60.72|58.52|0
1724433900000|2024-08-23 17:25:00|60.85|58.65|61.21|59.01|61.21|59.01|60.27|58.07|0
1724434200000|2024-08-23 17:30:00|61.23|59.03|59.85|57.65|61.23|59.03|59.68|57.48|0
1724434500000|2024-08-23 17:35:00|59.88|57.68|59.62|57.42|60.05|57.85|59.59|57.39|0
1724434800000|2024-08-23 17:40:00|59.67|57.47|59.19|56.99|59.82|57.62|59.13|56.93|0
1724435100000|2024-08-23 17:45:00|59.13|56.93|59.7|57.5|59.9|57.7|59.13|56.93|0
1724435400000|2024-08-23 17:50:00|59.64|57.44|59.61|57.41|60.01|57.81|59.5|57.3|0
1724435700000|2024-08-23 17:55:00|59.64|57.44|59.81|57.61|60.06|57.86|59.61|57.41|0
1724436000000|2024-08-23 18:00:00|59.78|57.58|59.41|57.21|60|57.8|59.41|57.21|0
1724436300000|2024-08-23 18:05:00|59.47|57.27|59.52|57.32|59.69|57.49|59.32|57.12|0
1724436600000|2024-08-23 18:10:00|59.51|57.31|59.27|57.07|59.66|57.46|59.12|56.92|0
1724436900000|2024-08-23 18:15:00|59.24|57.04|59.26|57.06|59.41|57.21|59.1|56.9|0
1724437200000|2024-08-23 18:20:00|59.24|57.04|59.23|57.03|59.95|57.75|59.21|57.01|0
1724437500000|2024-08-23 18:25:00|59.21|57.01|59.23|57.03|59.43|57.23|59.15|56.95|0
1724437800000|2024-08-23 18:30:00|59.29|57.09|59.52|57.32|59.54|57.34|59.29|57.09|0
1724438100000|2024-08-23 18:35:00|59.57|57.37|59.31|57.11|59.69|57.49|59.2|57|0
1724438400000|2024-08-23 18:40:00|59.34|57.14|59.14|56.94|59.4|57.2|58.97|56.77|0
1724438700000|2024-08-23 18:45:00|59.1|56.9|59.06|56.86|59.14|56.94|58.87|56.67|0
1724439000000|2024-08-23 18:50:00|59.08|56.88|59.05|56.85|59.2|57|58.91|56.71|0
1724439300000|2024-08-23 18:55:00|59.11|56.91|59.34|57.14|59.79|57.59|59|56.8|0
1724439600000|2024-08-23 19:00:00|59.37|57.17|59.68|57.48|60.02|57.82|59.34|57.14|0
1724439900000|2024-08-23 19:05:00|59.71|57.51|59.25|57.05|59.71|57.51|59.25|57.05|0
1724440200000|2024-08-23 19:10:00|59.22|57.02|58.46|56.26|59.22|57.02|58.18|55.98|0
1724440500000|2024-08-23 19:15:00|58.36|56.16|58.34|56.14|58.71|56.51|58.29|56.09|0
1724440800000|2024-08-23 19:20:00|58.32|56.12|58.04|55.84|58.46|56.26|57.98|55.78|0
1724441100000|2024-08-23 19:25:00|58.01|55.81|57.73|55.53|58.09|55.89|57.65|55.45|0
1724441400000|2024-08-23 19:30:00|57.67|55.47|58.06|55.86|58.17|55.97|57.63|55.43|0
1724441700000|2024-08-23 19:35:00|58.08|55.88|57.18|54.98|59.47|57.27|51.98|49.78|0
1724442000000|2024-08-23 19:40:00|57.2|55|57.48|55.28|57.48|55.28|56.84|54.64|0
1724442300000|2024-08-23 19:45:00|57.45|55.25|56.99|54.79|57.9|55.7|56.91|54.71|0
1724442600000|2024-08-23 19:50:00|56.75|54.55|56.13|53.93|57.37|55.17|56.13|53.93|0
1724442900000|2024-08-23 19:55:00|56.02|53.82|56.4|54.2|56.68|54.48|55.94|53.74|0
1724443200000|2024-08-23 20:00:00|56.54|54.34|56.56|54.36|56.81|54.61|56.4|54.2|0
1724443500000|2024-08-23 20:05:00|56.54|54.34|56.48|54.28|56.56|54.36|56.37|54.17|0
1724443800000|2024-08-23 20:10:00|56.49|54.29|56.67|54.47|56.83|54.63|56.49|54.29|0
1724631600000|2024-08-26 00:20:00|56.46|54.26|56.48|54.28|56.51|54.31|56.43|54.23|0
1724631900000|2024-08-26 00:25:00|56.51|54.31|56.55|54.35|56.65|54.45|56.46|54.26|0
1724632200000|2024-08-26 00:30:00|56.54|54.34|56.42|54.22|56.62|54.42|56.37|54.17|0
1724632500000|2024-08-26 00:35:00|56.45|54.25|56.14|53.94|56.51|54.31|56.1|53.9|0
1724632800000|2024-08-26 00:40:00|56.15|53.95|55.99|53.79|56.18|53.98|55.93|53.73|0
1724633100000|2024-08-26 00:45:00|56.01|53.81|55.69|53.49|56.04|53.84|55.69|53.49|0
1724633400000|2024-08-26 00:50:00|55.66|53.46|55.77|53.57|55.79|53.59|55.6|53.4|0
1724633700000|2024-08-26 00:55:00|55.79|53.59|55.74|53.54|55.82|53.62|55.68|53.48|0
1724634000000|2024-08-26 01:00:00|55.7|53.5|55.64|53.44|55.74|53.54|55.55|53.35|0
1724634300000|2024-08-26 01:05:00|55.65|53.45|55.73|53.53|55.78|53.58|55.65|53.45|0
1724634600000|2024-08-26 01:10:00|55.72|53.52|55.57|53.37|55.72|53.52|55.52|53.32|0
1724634900000|2024-08-26 01:15:00|55.54|53.34|55.45|53.25|55.68|53.48|55.3|53.1|0
1724635200000|2024-08-26 01:20:00|55.49|53.29|55.46|53.26|55.49|53.29|55.3|53.1|0
1724635500000|2024-08-26 01:25:00|55.49|53.29|55.54|53.34|55.55|53.35|55.4|53.2|0
1724635800000|2024-08-26 01:30:00|55.51|53.31|55.54|53.34|55.54|53.34|55.42|53.22|0
1724636100000|2024-08-26 01:35:00|55.56|53.36|55.72|53.52|55.83|53.63|55.45|53.25|0
1724636400000|2024-08-26 01:40:00|55.75|53.55|55.8|53.6|55.86|53.66|55.72|53.52|0
1724636700000|2024-08-26 01:45:00|55.78|53.58|55.8|53.6|55.8|53.6|55.61|53.41|0
1724637000000|2024-08-26 01:50:00|55.83|53.63|55.83|53.63|55.86|53.66|55.75|53.55|0
1724637300000|2024-08-26 01:55:00|55.86|53.66|55.94|53.74|55.96|53.76|55.85|53.65|0
1724637600000|2024-08-26 02:00:00|55.96|53.76|55.88|53.68|55.96|53.76|55.85|53.65|0
1724637900000|2024-08-26 02:05:00|55.91|53.71|55.88|53.68|56.02|53.82|55.87|53.67|0
1724638200000|2024-08-26 02:10:00|55.89|53.69|56.01|53.81|56.15|53.95|55.88|53.68|0
1724638500000|2024-08-26 02:15:00|56.04|53.84|56.01|53.81|56.04|53.84|55.9|53.7|0
1724638800000|2024-08-26 02:20:00|56|53.8|56.12|53.92|56.17|53.97|55.98|53.78|0
1724639100000|2024-08-26 02:25:00|56.15|53.95|56.09|53.89|56.15|53.95|56.01|53.81|0
1724639400000|2024-08-26 02:30:00|56.08|53.88|56.09|53.89|56.14|53.94|56.03|53.83|0
1724639700000|2024-08-26 02:35:00|56.12|53.92|56.09|53.89|56.17|53.97|56.09|53.89|0
1724640000000|2024-08-26 02:40:00|56.11|53.91|56.22|54.02|56.28|54.08|56.1|53.9|0
1724640300000|2024-08-26 02:45:00|56.25|54.05|56.17|53.97|56.28|54.08|56.11|53.91|0
1724640600000|2024-08-26 02:50:00|56.16|53.96|56.11|53.91|56.16|53.96|56.08|53.88|0
1724640900000|2024-08-26 02:55:00|56.14|53.94|56.24|54.04|56.27|54.07|56.14|53.94|0
1724641200000|2024-08-26 03:00:00|56.22|54.02|56.19|53.99|56.24|54.04|56.16|53.96|0
1724641500000|2024-08-26 03:05:00|56.22|54.02|56|53.8|56.22|54.02|56|53.8|0
1724641800000|2024-08-26 03:10:00|55.97|53.77|56.08|53.88|56.13|53.93|55.94|53.74|0
1724642100000|2024-08-26 03:15:00|56.06|53.86|55.94|53.74|56.08|53.88|55.94|53.74|0
1724642400000|2024-08-26 03:20:00|55.97|53.77|55.99|53.79|56.05|53.85|55.95|53.75|0
1724642700000|2024-08-26 03:25:00|55.98|53.78|56.06|53.86|56.13|53.93|55.98|53.78|0
1724643000000|2024-08-26 03:30:00|56.07|53.87|56.18|53.98|56.18|53.98|56.06|53.86|0
1724643300000|2024-08-26 03:35:00|56.21|54.01|56.64|54.44|56.75|54.55|56.21|54.01|0
1724643600000|2024-08-26 03:40:00|56.63|54.43|56.61|54.41|56.75|54.55|56.59|54.39|0
1724643900000|2024-08-26 03:45:00|56.6|54.4|56.72|54.52|56.78|54.58|56.59|54.39|0
1724644200000|2024-08-26 03:50:00|56.74|54.54|56.64|54.44|56.78|54.58|56.58|54.38|0
1724644500000|2024-08-26 03:55:00|56.67|54.47|56.66|54.46|56.69|54.49|56.64|54.44|0
1724644800000|2024-08-26 04:00:00|56.68|54.48|56.53|54.33|56.68|54.48|56.5|54.3|0
1724645100000|2024-08-26 04:05:00|56.55|54.35|56.5|54.3|56.69|54.49|56.47|54.27|0
1724645400000|2024-08-26 04:10:00|56.48|54.28|56.41|54.21|56.48|54.28|56.39|54.19|0
1724645700000|2024-08-26 04:15:00|56.44|54.24|56.43|54.23|56.47|54.27|56.41|54.21|0
1724646000000|2024-08-26 04:20:00|56.44|54.24|56.41|54.21|56.44|54.24|56.38|54.18|0
1724646300000|2024-08-26 04:25:00|56.44|54.24|56.44|54.24|56.44|54.24|56.38|54.18|0
1724646600000|2024-08-26 04:30:00|56.43|54.23|56.41|54.21|56.43|54.23|56.39|54.19|0
1724646900000|2024-08-26 04:35:00|56.39|54.19|56.3|54.1|56.41|54.21|56.3|54.1|0
1724647200000|2024-08-26 04:40:00|56.31|54.11|56.35|54.15|56.38|54.18|56.31|54.11|0
1724647500000|2024-08-26 04:45:00|56.34|54.14|56.29|54.09|56.35|54.15|56.29|54.09|0
1724647800000|2024-08-26 04:50:00|56.26|54.06|56.32|54.12|56.35|54.15|56.26|54.06|0
1724648100000|2024-08-26 04:55:00|56.33|54.13|56.37|54.17|56.37|54.17|56.32|54.12|0
1724648400000|2024-08-26 05:00:00|56.4|54.2|56.51|54.31|56.51|54.31|56.34|54.14|0
1724648700000|2024-08-26 05:05:00|56.48|54.28|56.42|54.22|56.51|54.31|56.4|54.2|0
1724649000000|2024-08-26 05:10:00|56.45|54.25|56.53|54.33|56.59|54.39|56.42|54.22|0
1724649300000|2024-08-26 05:15:00|56.56|54.36|56.42|54.22|56.56|54.36|56.37|54.17|0
1724649600000|2024-08-26 05:20:00|56.39|54.19|56.28|54.08|56.39|54.19|56.27|54.07|0
1724649900000|2024-08-26 05:25:00|56.31|54.11|56.36|54.16|56.36|54.16|56.27|54.07|0
1724650200000|2024-08-26 05:30:00|56.35|54.15|56.28|54.08|56.36|54.16|56.28|54.08|0
1724650500000|2024-08-26 05:35:00|56.25|54.05|56.09|53.89|56.28|54.08|56.09|53.89|0
1724650800000|2024-08-26 05:40:00|56.07|53.87|56.03|53.83|56.14|53.94|56|53.8|0
1724651100000|2024-08-26 05:45:00|56.04|53.84|56.03|53.83|56.1|53.9|56.03|53.83|0
1724651400000|2024-08-26 05:50:00|56|53.8|55.95|53.75|56.03|53.83|55.95|53.75|0
1724651700000|2024-08-26 05:55:00|55.93|53.73|56.13|53.93|56.22|54.02|55.93|53.73|0
1724652000000|2024-08-26 06:00:00|56.16|53.96|56|53.8|56.16|53.96|55.97|53.77|0
1724652300000|2024-08-26 06:05:00|55.97|53.77|55.79|53.59|55.97|53.77|55.78|53.58|0
1724652600000|2024-08-26 06:10:00|55.78|53.58|55.89|53.69|55.94|53.74|55.78|53.58|0
1724652900000|2024-08-26 06:15:00|55.87|53.67|55.83|53.63|55.91|53.71|55.83|53.63|0
1724653200000|2024-08-26 06:20:00|55.86|53.66|55.83|53.63|55.92|53.72|55.83|53.63|0
1724653500000|2024-08-26 06:25:00|55.8|53.6|55.83|53.63|55.88|53.68|55.8|53.6|0
1724653800000|2024-08-26 06:30:00|55.8|53.6|55.93|53.73|55.93|53.73|55.72|53.52|0
1724654100000|2024-08-26 06:35:00|55.85|53.65|56.01|53.81|56.07|53.87|55.85|53.65|0
1724654400000|2024-08-26 06:40:00|56.03|53.83|55.97|53.77|56.04|53.84|55.96|53.76|0
1724654700000|2024-08-26 06:45:00|55.98|53.78|56.04|53.84|56.09|53.89|55.98|53.78|0
1724655000000|2024-08-26 06:50:00|56.06|53.86|56.05|53.85|56.15|53.95|56.01|53.81|0
1724655300000|2024-08-26 06:55:00|56.04|53.84|56.06|53.86|56.12|53.92|55.98|53.78|0
1724655600000|2024-08-26 07:00:00|56.05|53.85|55.95|53.75|56.13|53.93|55.84|53.64|0
1724655900000|2024-08-26 07:05:00|55.97|53.77|55.65|53.45|55.97|53.77|55.62|53.42|0
1724656200000|2024-08-26 07:10:00|55.68|53.48|55.68|53.48|55.81|53.61|55.65|53.45|0
1724656500000|2024-08-26 07:15:00|55.65|53.45|55.65|53.45|55.76|53.56|55.54|53.34|0
1724656800000|2024-08-26 07:20:00|55.62|53.42|55.57|53.37|55.72|53.52|55.54|53.34|0
1724657100000|2024-08-26 07:25:00|55.55|53.35|55.51|53.31|55.62|53.42|55.43|53.23|0
1724657400000|2024-08-26 07:30:00|55.47|53.27|55.29|53.09|55.47|53.27|55.19|52.99|0
1724657700000|2024-08-26 07:35:00|55.28|53.08|55.35|53.15|55.4|53.2|55.27|53.07|0
1724658000000|2024-08-26 07:40:00|55.32|53.12|55.53|53.33|55.61|53.41|55.32|53.12|0
1724658300000|2024-08-26 07:45:00|55.56|53.36|55.53|53.33|55.61|53.41|55.52|53.32|0
1724658600000|2024-08-26 07:50:00|55.52|53.32|55.39|53.19|55.55|53.35|55.39|53.19|0
1724658900000|2024-08-26 07:55:00|55.42|53.22|55.23|53.03|55.42|53.22|55.18|52.98|0
1724659200000|2024-08-26 08:00:00|55.22|53.02|54.99|52.79|55.47|53.27|54.99|52.79|0
1724659500000|2024-08-26 08:05:00|55.04|52.84|54.75|52.55|55.16|52.96|54.75|52.55|0
1724659800000|2024-08-26 08:10:00|54.72|52.52|54.79|52.59|54.88|52.68|54.72|52.52|0
1724660100000|2024-08-26 08:15:00|54.77|52.57|54.69|52.49|54.8|52.6|54.58|52.38|0
1724660400000|2024-08-26 08:20:00|54.72|52.52|55.01|52.81|55.01|52.81|54.69|52.49|0
1724660700000|2024-08-26 08:25:00|55.04|52.84|54.9|52.7|55.06|52.86|54.85|52.65|0
1724661000000|2024-08-26 08:30:00|54.89|52.69|54.79|52.59|54.97|52.77|54.77|52.57|0
1724661300000|2024-08-26 08:35:00|54.78|52.58|54.82|52.62|54.91|52.71|54.7|52.5|0
1724661600000|2024-08-26 08:40:00|54.84|52.64|54.79|52.59|54.9|52.7|54.76|52.56|0
1724661900000|2024-08-26 08:45:00|54.82|52.62|54.87|52.67|54.92|52.72|54.74|52.54|0
1724662200000|2024-08-26 08:50:00|54.86|52.66|54.76|52.56|54.89|52.69|54.73|52.53|0
1724662500000|2024-08-26 08:55:00|54.73|52.53|54.68|52.48|54.79|52.59|54.68|52.48|0
1724662800000|2024-08-26 09:00:00|54.71|52.51|54.89|52.69|54.92|52.72|54.65|52.45|0
1724663100000|2024-08-26 09:05:00|54.88|52.68|54.92|52.72|55|52.8|54.81|52.61|0
1724663400000|2024-08-26 09:10:00|54.94|52.74|54.99|52.79|55.1|52.9|54.93|52.73|0
1724663700000|2024-08-26 09:15:00|54.98|52.78|54.94|52.74|54.99|52.79|54.86|52.66|0
1724664000000|2024-08-26 09:20:00|54.95|52.75|54.86|52.66|54.97|52.77|54.8|52.6|0
1724664300000|2024-08-26 09:25:00|54.83|52.63|54.78|52.58|54.91|52.71|54.75|52.55|0
1724664600000|2024-08-26 09:30:00|54.8|52.6|54.96|52.76|54.98|52.78|54.8|52.6|0
1724664900000|2024-08-26 09:35:00|54.93|52.73|54.83|52.63|55.01|52.81|54.75|52.55|0
1724665200000|2024-08-26 09:40:00|54.8|52.6|54.85|52.65|54.91|52.71|54.77|52.57|0
1724665500000|2024-08-26 09:45:00|54.88|52.68|54.93|52.73|54.93|52.73|54.85|52.65|0
1724665800000|2024-08-26 09:50:00|54.96|52.76|54.85|52.65|54.96|52.76|54.85|52.65|0
1724666100000|2024-08-26 09:55:00|54.84|52.64|54.79|52.59|54.9|52.7|54.78|52.58|0
1724666400000|2024-08-26 10:00:00|54.82|52.62|54.85|52.65|54.91|52.71|54.82|52.62|0
1724666700000|2024-08-26 10:05:00|54.82|52.62|54.71|52.51|54.85|52.65|54.66|52.46|0
1724667000000|2024-08-26 10:10:00|54.74|52.54|54.66|52.46|54.82|52.62|54.66|52.46|0
1724667300000|2024-08-26 10:15:00|54.63|52.43|54.65|52.45|54.68|52.48|54.63|52.43|0
1724667600000|2024-08-26 10:20:00|54.64|52.44|54.71|52.51|54.71|52.51|54.63|52.43|0
1724667900000|2024-08-26 10:25:00|54.69|52.49|54.62|52.42|54.71|52.51|54.6|52.4|0
1724668200000|2024-08-26 10:30:00|54.65|52.45|55|52.8|55.02|52.82|54.65|52.45|0
1724668500000|2024-08-26 10:35:00|55.01|52.81|54.78|52.58|55.01|52.81|54.78|52.58|0
1724668800000|2024-08-26 10:40:00|54.81|52.61|55.1|52.9|55.13|52.93|54.77|52.57|0
1724669100000|2024-08-26 10:45:00|55.07|52.87|54.91|52.71|55.07|52.87|54.75|52.55|0
1724669400000|2024-08-26 10:50:00|54.9|52.7|54.83|52.63|54.91|52.71|54.8|52.6|0
1724669700000|2024-08-26 10:55:00|54.86|52.66|54.75|52.55|54.86|52.66|54.75|52.55|0
1724670000000|2024-08-26 11:00:00|54.72|52.52|54.61|52.41|54.84|52.64|54.56|52.36|0
1724670300000|2024-08-26 11:05:00|54.67|52.47|54.88|52.68|54.88|52.68|54.67|52.47|0
1724670600000|2024-08-26 11:10:00|54.96|52.76|54.84|52.64|55.01|52.81|54.77|52.57|0
1724670900000|2024-08-26 11:15:00|54.85|52.65|54.85|52.65|54.96|52.76|54.69|52.49|0
1724671200000|2024-08-26 11:20:00|54.82|52.62|54.85|52.65|54.86|52.66|54.72|52.52|0
1724671500000|2024-08-26 11:25:00|54.84|52.64|54.99|52.79|55.02|52.82|54.81|52.61|0
1724671800000|2024-08-26 11:30:00|54.98|52.78|54.83|52.63|55.02|52.82|54.79|52.59|0
1724672100000|2024-08-26 11:35:00|54.85|52.65|55.11|52.91|55.11|52.91|54.82|52.62|0
1724672400000|2024-08-26 11:40:00|55.08|52.88|55.49|53.29|55.53|53.33|55.08|52.88|0
1724672700000|2024-08-26 11:45:00|55.47|53.27|55.46|53.26|55.78|53.58|55.43|53.23|0
1724673000000|2024-08-26 11:50:00|55.43|53.23|55.11|52.91|55.43|53.23|55.08|52.88|0
1724673300000|2024-08-26 11:55:00|55.07|52.87|55.08|52.88|55.19|52.99|55.01|52.81|0
1724673600000|2024-08-26 12:00:00|55.11|52.91|55.1|52.9|55.19|52.99|54.92|52.72|0
1724673900000|2024-08-26 12:05:00|55.13|52.93|55.09|52.89|55.21|53.01|55.01|52.81|0
1724674200000|2024-08-26 12:10:00|55.13|52.93|54.86|52.66|55.13|52.93|54.83|52.63|0
1724674500000|2024-08-26 12:15:00|54.89|52.69|54.86|52.66|54.89|52.69|54.75|52.55|0
1724674800000|2024-08-26 12:20:00|54.89|52.69|54.92|52.72|54.96|52.76|54.8|52.6|0
1724675100000|2024-08-26 12:25:00|54.94|52.74|54.91|52.71|54.99|52.79|54.88|52.68|0
1724675400000|2024-08-26 12:30:00|54.88|52.68|55.12|52.92|55.23|53.03|54.88|52.68|0
1724675700000|2024-08-26 12:35:00|55.11|52.91|55.86|53.66|56|53.8|55.11|52.91|0
1724676000000|2024-08-26 12:40:00|55.89|53.69|56.19|53.99|56.21|54.01|55.89|53.69|0
1724676300000|2024-08-26 12:45:00|56.17|53.97|55.97|53.77|56.24|54.04|55.91|53.71|0
1724676600000|2024-08-26 12:50:00|55.99|53.79|55.64|53.44|55.99|53.79|55.61|53.41|0
1724676900000|2024-08-26 12:55:00|55.66|53.46|55.53|53.33|55.67|53.47|55.51|53.31|0
1724677200000|2024-08-26 13:00:00|55.56|53.36|55.77|53.57|55.8|53.6|55.5|53.3|0
1724677500000|2024-08-26 13:05:00|55.79|53.59|55.53|53.33|55.79|53.59|55.5|53.3|0
1724677800000|2024-08-26 13:10:00|55.52|53.32|55.51|53.31|55.53|53.33|55.39|53.19|0
1724678100000|2024-08-26 13:15:00|55.53|53.33|55.58|53.38|55.69|53.49|55.51|53.31|0
1724678400000|2024-08-26 13:20:00|55.57|53.37|55.28|53.08|55.57|53.37|55.26|53.06|0
1724678700000|2024-08-26 13:25:00|55.31|53.11|55.6|53.4|55.63|53.43|55.26|53.06|0
1724679000000|2024-08-26 13:30:00|55.31|53.11|54.96|52.76|55.74|53.54|54.77|52.57|0
1724679300000|2024-08-26 13:35:00|54.93|52.73|55.04|52.84|55.57|53.37|54.8|52.6|0
1724679600000|2024-08-26 13:40:00|55.06|52.86|55.33|53.13|55.76|53.56|55.06|52.86|0
1724679900000|2024-08-26 13:45:00|55.28|53.08|55.62|53.42|55.79|53.59|55.21|53.01|0
1724680200000|2024-08-26 13:50:00|55.57|53.37|56.03|53.83|56.06|53.86|55.35|53.15|0
1724680500000|2024-08-26 13:55:00|55.92|53.72|55.73|53.53|55.95|53.75|55.57|53.37|0
1724680800000|2024-08-26 14:00:00|55.68|53.48|55.73|53.53|56.16|53.96|55.54|53.34|0
1724681100000|2024-08-26 14:05:00|55.7|53.5|56.6|54.4|56.62|54.42|55.65|53.45|0
1724681400000|2024-08-26 14:10:00|56.57|54.37|56.68|54.48|56.9|54.7|56.43|54.23|0
1724681700000|2024-08-26 14:15:00|56.79|54.59|56.83|54.63|57.14|54.94|55.9|53.7|0
1724682000000|2024-08-26 14:20:00|56.74|54.54|56.55|54.35|56.83|54.63|56.44|54.24|0
1724682300000|2024-08-26 14:25:00|56.5|54.3|56.6|54.4|56.77|54.57|56.25|54.05|0
1724682600000|2024-08-26 14:30:00|56.58|54.38|57.46|55.26|57.6|55.4|56.55|54.35|0
1724682900000|2024-08-26 14:35:00|57.54|55.34|58.81|56.61|58.98|56.78|56.73|54.53|0
1724683200000|2024-08-26 14:40:00|58.86|56.66|58.41|56.21|58.92|56.72|58.13|55.93|0
1724683500000|2024-08-26 14:45:00|58.44|56.24|58.41|56.21|58.44|56.24|58.02|55.82|0
1724683800000|2024-08-26 14:50:00|58.46|56.26|58.24|56.04|58.55|56.35|57.99|55.79|0
1724684100000|2024-08-26 14:55:00|58.22|56.02|57.9|55.7|58.38|56.18|57.76|55.56|0
1724684400000|2024-08-26 15:00:00|57.93|55.73|57.9|55.7|58.04|55.84|57.7|55.5|0
1724684700000|2024-08-26 15:05:00|57.93|55.73|58.29|56.09|58.54|56.34|57.87|55.67|0
1724685000000|2024-08-26 15:10:00|58.32|56.12|57.98|55.78|58.51|56.31|57.9|55.7|0
1724685300000|2024-08-26 15:15:00|58.01|55.81|58.2|56|58.6|56.4|58.01|55.81|0
1724685600000|2024-08-26 15:20:00|58.23|56.03|58.18|55.98|58.54|56.34|57.95|55.75|0
1724685900000|2024-08-26 15:25:00|58.21|56.01|58.43|56.23|58.66|56.46|58.21|56.01|0
1724686200000|2024-08-26 15:30:00|58.49|56.29|58.57|56.37|58.88|56.68|58.43|56.23|0
1724686500000|2024-08-26 15:35:00|58.6|56.4|58.65|56.45|58.88|56.68|58.54|56.34|0
1724686800000|2024-08-26 15:40:00|58.68|56.48|58.62|56.42|58.76|56.56|58.12|55.92|0
1724687100000|2024-08-26 15:45:00|58.68|56.48|58.56|56.36|59.33|57.13|58.54|56.34|0
1724687400000|2024-08-26 15:50:00|58.59|56.39|59.19|56.99|59.21|57.01|58.51|56.31|0
1724687700000|2024-08-26 15:55:00|59.13|56.93|59.21|57.01|59.44|57.24|59.04|56.84|0
1724688000000|2024-08-26 16:00:00|59.24|57.04|59.1|56.9|59.53|57.33|59.1|56.9|0
1724688300000|2024-08-26 16:05:00|59.13|56.93|59.27|57.07|59.41|57.21|58.98|56.78|0
1724688600000|2024-08-26 16:10:00|59.21|57.01|59.18|56.98|59.38|57.18|58.84|56.64|0
1724688900000|2024-08-26 16:15:00|59.12|56.92|58.72|56.52|59.12|56.92|58.64|56.44|0
1724689200000|2024-08-26 16:20:00|58.75|56.55|58.05|55.85|58.75|56.55|57.88|55.68|0
1724689500000|2024-08-26 16:25:00|58.07|55.87|57.43|55.23|58.43|56.23|57.35|55.15|0
1724689800000|2024-08-26 16:30:00|57.41|55.21|57.38|55.18|57.46|55.26|57.07|54.87|0
1724690100000|2024-08-26 16:35:00|57.4|55.2|57.24|55.04|57.46|55.26|57.15|54.95|0
1724690400000|2024-08-26 16:40:00|57.26|55.06|57.07|54.87|57.37|55.17|57.07|54.87|0
1724690700000|2024-08-26 16:45:00|57.1|54.9|57.04|54.84|57.18|54.98|56.9|54.7|0
1724691000000|2024-08-26 16:50:00|57.07|54.87|57.2|55|57.36|55.16|56.87|54.67|0
1724691300000|2024-08-26 16:55:00|57.18|54.98|56.92|54.72|57.5|55.3|56.87|54.67|0
1724691600000|2024-08-26 17:00:00|56.87|54.67|56.73|54.53|57.06|54.86|56.73|54.53|0
1724691900000|2024-08-26 17:05:00|56.7|54.5|57.22|55.02|57.42|55.22|56.7|54.5|0
1724692200000|2024-08-26 17:10:00|57.19|54.99|57.08|54.88|57.58|55.38|57|54.8|0
1724692500000|2024-08-26 17:15:00|57.1|54.9|57.55|55.35|57.61|55.41|57.03|54.83|0
1724692800000|2024-08-26 17:20:00|57.52|55.32|57.19|54.99|57.61|55.41|57.02|54.82|0
1724693100000|2024-08-26 17:25:00|57.22|55.02|57.55|55.35|57.55|55.35|56.94|54.74|0
1724693400000|2024-08-26 17:30:00|57.49|55.29|57.46|55.26|57.63|55.43|57.35|55.15|0
1724693700000|2024-08-26 17:35:00|57.44|55.24|58.02|55.82|58.08|55.88|57.15|54.95|0
1724694000000|2024-08-26 17:40:00|57.85|55.65|57.71|55.51|57.85|55.65|57.51|55.31|0
1724694300000|2024-08-26 17:45:00|57.68|55.48|58.53|56.33|58.7|56.5|57.68|55.48|0
1724694600000|2024-08-26 17:50:00|58.5|56.3|58.5|56.3|58.64|56.44|57.76|55.56|0
1724694900000|2024-08-26 17:55:00|58.56|56.36|58.47|56.27|58.79|56.59|58.36|56.16|0
1724695200000|2024-08-26 18:00:00|58.44|56.24|58.61|56.41|58.67|56.47|58.1|55.9|0
1724695500000|2024-08-26 18:05:00|58.56|56.36|58.73|56.53|58.9|56.7|58.36|56.16|0
1724695800000|2024-08-26 18:10:00|58.75|56.55|58.27|56.07|58.9|56.7|58.24|56.04|0
1724696100000|2024-08-26 18:15:00|58.3|56.1|59.06|56.86|59.21|57.01|58.18|55.98|0
1724696400000|2024-08-26 18:20:00|59.03|56.83|58.55|56.35|59.03|56.83|58.41|56.21|0
1724696700000|2024-08-26 18:25:00|58.61|56.41|58.44|56.24|58.74|56.54|58.32|56.12|0
1724697000000|2024-08-26 18:30:00|58.46|56.26|58.41|56.21|58.66|56.46|58.27|56.07|0
1724697300000|2024-08-26 18:35:00|58.38|56.18|57.96|55.76|58.78|56.58|57.79|55.59|0
1724697600000|2024-08-26 18:40:00|57.97|55.77|57.76|55.56|57.97|55.77|57.62|55.42|0
1724697900000|2024-08-26 18:45:00|57.79|55.59|57.95|55.75|58.01|55.81|57.59|55.39|0
1724698200000|2024-08-26 18:50:00|57.98|55.78|57.74|55.54|58.23|56.03|57.71|55.51|0
1724698500000|2024-08-26 18:55:00|57.71|55.51|57.26|55.06|57.71|55.51|57.2|55|0
1724698800000|2024-08-26 19:00:00|57.32|55.12|57.5|55.3|57.5|55.3|57.2|55|0
1724699100000|2024-08-26 19:05:00|57.48|55.28|57.65|55.45|57.82|55.62|57.45|55.25|0
1724699400000|2024-08-26 19:10:00|57.62|55.42|57.42|55.22|57.63|55.43|57.26|55.06|0
1724699700000|2024-08-26 19:15:00|57.39|55.19|57.48|55.28|57.73|55.53|57.37|55.17|0
1724700000000|2024-08-26 19:20:00|57.45|55.25|57.45|55.25|57.56|55.36|57.28|55.08|0
1724700300000|2024-08-26 19:25:00|57.43|55.23|57.67|55.47|57.7|55.5|57.34|55.14|0
1724700600000|2024-08-26 19:30:00|57.75|55.55|57.61|55.41|57.92|55.72|57.53|55.33|0
1724700900000|2024-08-26 19:35:00|57.58|55.38|57.86|55.66|57.89|55.69|57.56|55.36|0
1724701200000|2024-08-26 19:40:00|57.92|55.72|57.94|55.74|57.95|55.75|57.5|55.3|0
1724701500000|2024-08-26 19:45:00|57.92|55.72|58.17|55.97|58.17|55.97|57.8|55.6|0
1724701800000|2024-08-26 19:50:00|58.14|55.94|57.77|55.57|58.14|55.94|57.47|55.27|0
1724702100000|2024-08-26 19:55:00|57.94|55.74|57.3|55.1|58.31|56.11|57.24|55.04|0
1724702400000|2024-08-26 20:00:00|57.19|54.99|57.71|55.51|57.74|55.54|57.19|54.99|0
1724702700000|2024-08-26 20:05:00|57.74|55.54|57.88|55.68|57.91|55.71|57.71|55.51|0
1724703000000|2024-08-26 20:10:00|57.91|55.71|57.99|55.79|58.02|55.82|57.85|55.65|0
1724703300000|2024-08-26 20:15:00|58.36|55.36|58.31|55.31|58.42|55.42|58.29|55.29|0
1724703600000|2024-08-26 20:20:00|58.28|55.28|58.28|55.28|58.33|55.33|58.25|55.25|0
1724703900000|2024-08-26 20:25:00|58.29|55.29|58.33|55.33|58.39|55.39|58.28|55.28|0
1724704200000|2024-08-26 20:30:00|58.36|55.36|58.7|55.7|58.72|55.72|58.36|55.36|0
1724704500000|2024-08-26 20:35:00|58.67|55.67|58.61|55.61|58.72|55.72|58.61|55.61|0
1724704800000|2024-08-26 20:40:00|58.58|55.58|58.72|55.72|58.75|55.75|58.55|55.55|0
1724705100000|2024-08-26 20:45:00|58.66|55.66|58.52|55.52|58.71|55.71|58.52|55.52|0
1724705400000|2024-08-26 20:50:00|58.54|55.54|58.27|55.27|58.55|55.55|58.24|55.24|0
1724705700000|2024-08-26 20:55:00|58.24|55.24|58.53|55.53|58.56|55.56|58.24|55.24|0
1724706000000|2024-08-26 21:00:00|58.54|55.54|58.53|55.53|58.55|55.55|58.5|55.5|0
1724706300000|2024-08-26 21:05:00|58.54|55.54|58.52|55.52|58.54|55.54|58.52|55.52|0
1724706600000|2024-08-26 21:10:00|58.53|55.53|58.42|55.42|58.55|55.55|58.4|55.4|0
1724706900000|2024-08-26 21:15:00|58.46|55.46|58.51|55.51|58.52|55.52|58.43|55.43|0
1724707200000|2024-08-26 21:20:00|58.52|55.52|58.52|55.52|58.54|55.54|58.51|55.51|0
1724707500000|2024-08-26 21:25:00|58.51|55.51|58.43|55.43|58.51|55.51|58.42|55.42|0
1724707800000|2024-08-26 21:30:00|58.42|55.42|58.42|55.42|58.44|55.44|58.42|55.42|0
1724708100000|2024-08-26 21:35:00|58.45|55.45|58.47|55.47|58.47|55.47|58.42|55.42|0
1724708400000|2024-08-26 21:40:00|58.5|55.5|58.59|55.59|58.59|55.59|58.5|55.5|0
1724708700000|2024-08-26 21:45:00|58.55|55.55|58.55|55.55|58.56|55.56|58.52|55.52|0
1724709000000|2024-08-26 21:50:00|58.54|55.54|58.58|55.58|58.58|55.58|58.54|55.54|0
1724709300000|2024-08-26 21:55:00|58.59|55.59|58.59|55.59|58.61|55.61|58.59|55.59|0
1724709600000|2024-08-26 22:00:00|58.51|55.51|58.19|55.19|58.51|55.51|58.11|55.11|0
1724709900000|2024-08-26 22:05:00|58.18|55.18|58.96|55.96|58.99|55.99|58.16|55.16|0
1724710200000|2024-08-26 22:10:00|58.91|55.91|58.59|55.59|58.91|55.91|58.59|55.59|0
1724710500000|2024-08-26 22:15:00|58.64|55.64|58.8|55.8|58.83|55.83|58.61|55.61|0
1724710800000|2024-08-26 22:20:00|58.79|55.79|58.77|55.77|58.83|55.83|58.63|55.63|0
1724711100000|2024-08-26 22:25:00|58.75|55.75|58.83|55.83|58.86|55.86|58.74|55.74|0
1724711400000|2024-08-26 22:30:00|58.76|55.76|59.03|56.03|59.2|56.2|58.76|55.76|0
1724711700000|2024-08-26 22:35:00|59.01|56.01|58.94|55.94|59.08|56.08|58.88|55.88|0
1724712000000|2024-08-26 22:40:00|58.93|55.93|59.08|56.08|59.08|56.08|58.91|55.91|0
1724712300000|2024-08-26 22:45:00|59.11|56.11|59.11|56.11|59.19|56.19|59.04|56.04|0
1724712600000|2024-08-26 22:50:00|59.09|56.09|59.05|56.05|59.11|56.11|58.96|55.96|0
1724712900000|2024-08-26 22:55:00|59.02|56.02|58.88|55.88|59.02|56.02|58.88|55.88|0
1724713200000|2024-08-26 23:00:00|58.9|55.9|58.73|55.73|58.95|55.95|58.7|55.7|0
1724713500000|2024-08-26 23:05:00|58.76|55.76|58.79|55.79|58.85|55.85|58.75|55.75|0
1724713800000|2024-08-26 23:10:00|58.83|55.83|58.76|55.76|58.84|55.84|58.76|55.76|0
1724714100000|2024-08-26 23:15:00|58.73|55.73|58.45|55.45|58.76|55.76|58.45|55.45|0
1724714400000|2024-08-26 23:20:00|58.47|55.47|58.25|55.25|58.52|55.52|58.19|55.19|0
1724714700000|2024-08-26 23:25:00|58.22|55.22|58.19|55.19|58.33|55.33|58.13|55.13|0
1724715000000|2024-08-26 23:30:00|58.18|55.18|58.22|55.22|58.27|55.27|58.13|55.13|0
1724715300000|2024-08-26 23:35:00|58.24|55.24|58.19|55.19|58.24|55.24|58.16|55.16|0
1724715600000|2024-08-26 23:40:00|58.22|55.22|58.1|55.1|58.26|55.26|58.1|55.1|0
1724715900000|2024-08-26 23:45:00|58.13|55.13|58.24|55.24|58.3|55.3|58.1|55.1|0
1724716200000|2024-08-26 23:50:00|58.23|55.23|58.13|55.13|58.24|55.24|58.13|55.13|0
1724716500000|2024-08-26 23:55:00|58.14|55.14|58.21|55.21|58.24|55.24|58.13|55.13|0
1724716800000|2024-08-27 00:00:00|58.24|55.24|58.38|55.38|58.38|55.38|58.21|55.21|0
1724717100000|2024-08-27 00:05:00|58.4|55.4|58.32|55.32|58.4|55.4|58.28|55.28|0
1724717400000|2024-08-27 00:10:00|58.35|55.35|58.34|55.34|58.43|55.43|58.32|55.32|0
1724717700000|2024-08-27 00:15:00|57.96|55.76|57.79|55.59|57.99|55.79|57.79|55.59|0
1724718000000|2024-08-27 00:20:00|57.77|55.57|57.61|55.41|57.77|55.57|57.47|55.27|0
1724718300000|2024-08-27 00:25:00|57.58|55.38|57.99|55.79|58.12|55.92|57.58|55.38|0
1724718600000|2024-08-27 00:30:00|57.96|55.76|57.9|55.7|57.96|55.76|57.79|55.59|0
1724718900000|2024-08-27 00:35:00|57.89|55.69|57.96|55.76|57.98|55.78|57.82|55.62|0
1724719200000|2024-08-27 00:40:00|57.98|55.78|58.15|55.95|58.21|56.01|57.96|55.76|0
1724719500000|2024-08-27 00:45:00|58.12|55.92|58.32|56.12|58.4|56.2|58.1|55.9|0
1724719800000|2024-08-27 00:50:00|58.29|56.09|58.54|56.34|58.74|56.54|58.29|56.09|0
1724720100000|2024-08-27 00:55:00|58.57|56.37|58.6|56.4|58.71|56.51|58.54|56.34|0
1724720400000|2024-08-27 01:00:00|58.61|56.41|58.6|56.4|58.68|56.48|58.48|56.28|0
1724720700000|2024-08-27 01:05:00|58.57|56.37|58.57|56.37|58.58|56.38|58.43|56.23|0
1724721000000|2024-08-27 01:10:00|58.54|56.34|58.59|56.39|58.68|56.48|58.51|56.31|0
1724721300000|2024-08-27 01:15:00|58.58|56.38|58.31|56.11|58.59|56.39|58.31|56.11|0
1724721600000|2024-08-27 01:20:00|58.28|56.08|58.28|56.08|58.37|56.17|58.27|56.07|0
1724721900000|2024-08-27 01:25:00|58.29|56.09|58.36|56.16|58.38|56.18|58.28|56.08|0
1724722200000|2024-08-27 01:30:00|58.38|56.18|58.56|56.36|58.7|56.5|58.36|56.16|0
1724722500000|2024-08-27 01:35:00|58.59|56.39|58.59|56.39|58.73|56.53|58.59|56.39|0
1724722800000|2024-08-27 01:40:00|58.61|56.41|58.58|56.38|58.87|56.67|58.56|56.36|0
1724723100000|2024-08-27 01:45:00|58.56|56.36|58.38|56.18|58.64|56.44|58.36|56.16|0
1724723400000|2024-08-27 01:50:00|58.36|56.16|58.21|56.01|58.41|56.21|58.21|56.01|0
1724723700000|2024-08-27 01:55:00|58.23|56.03|58.27|56.07|58.3|56.1|58.21|56.01|0
1724724000000|2024-08-27 02:00:00|58.26|56.06|58.32|56.12|58.35|56.15|58.26|56.06|0
1724724300000|2024-08-27 02:05:00|58.35|56.15|58.29|56.09|58.35|56.15|58.29|56.09|0
1724724600000|2024-08-27 02:10:00|58.32|56.12|58.35|56.15|58.38|56.18|58.29|56.09|0
1724724900000|2024-08-27 02:15:00|58.32|56.12|58.32|56.12|58.35|56.15|58.25|56.05|0
1724725200000|2024-08-27 02:20:00|58.31|56.11|58.22|56.02|58.32|56.12|58.18|55.98|0
1724725500000|2024-08-27 02:25:00|58.2|56|58.16|55.96|58.23|56.03|58.06|55.86|0
1724725800000|2024-08-27 02:30:00|58.15|55.95|57.84|55.64|58.15|55.95|57.73|55.53|0
1724726100000|2024-08-27 02:35:00|57.81|55.61|57.92|55.72|57.92|55.72|57.78|55.58|0
1724726400000|2024-08-27 02:40:00|57.89|55.69|57.83|55.63|57.93|55.73|57.83|55.63|0
1724726700000|2024-08-27 02:45:00|57.85|55.65|57.78|55.58|57.86|55.66|57.69|55.49|0
1724727000000|2024-08-27 02:50:00|57.75|55.55|57.77|55.57|57.8|55.6|57.75|55.55|0
1724727300000|2024-08-27 02:55:00|57.8|55.6|57.88|55.68|57.89|55.69|57.79|55.59|0
1724727600000|2024-08-27 03:00:00|57.86|55.66|57.87|55.67|57.88|55.68|57.77|55.57|0
1724727900000|2024-08-27 03:05:00|57.86|55.66|57.8|55.6|57.88|55.68|57.77|55.57|0
1724728200000|2024-08-27 03:10:00|57.77|55.57|57.74|55.54|57.82|55.62|57.71|55.51|0
1724728500000|2024-08-27 03:15:00|57.73|55.53|57.88|55.68|57.89|55.69|57.71|55.51|0
1724728800000|2024-08-27 03:20:00|57.87|55.67|57.96|55.76|57.96|55.76|57.82|55.62|0
1724729100000|2024-08-27 03:25:00|57.95|55.75|57.93|55.73|57.99|55.79|57.9|55.7|0
1724729400000|2024-08-27 03:30:00|57.9|55.7|57.92|55.72|57.93|55.73|57.88|55.68|0
1724729700000|2024-08-27 03:35:00|57.93|55.73|58.01|55.81|58.01|55.81|57.9|55.7|0
1724730000000|2024-08-27 03:40:00|58|55.8|57.83|55.63|58.01|55.81|57.83|55.63|0
1724730300000|2024-08-27 03:45:00|57.84|55.64|57.76|55.56|57.84|55.64|57.76|55.56|0
1724730600000|2024-08-27 03:50:00|57.77|55.57|57.84|55.64|57.84|55.64|57.77|55.57|0
1724730900000|2024-08-27 03:55:00|57.87|55.67|57.87|55.67|57.9|55.7|57.84|55.64|0
1724731200000|2024-08-27 04:00:00|57.89|55.69|57.95|55.75|57.96|55.76|57.87|55.67|0
1724731500000|2024-08-27 04:05:00|57.96|55.76|58.06|55.86|58.12|55.92|57.95|55.75|0
1724731800000|2024-08-27 04:10:00|58.05|55.85|57.89|55.69|58.05|55.85|57.86|55.66|0
1724732100000|2024-08-27 04:15:00|57.88|55.68|57.86|55.66|57.89|55.69|57.83|55.63|0
1724732400000|2024-08-27 04:20:00|57.83|55.63|57.8|55.6|57.83|55.63|57.75|55.55|0
1724732700000|2024-08-27 04:25:00|57.82|55.62|57.83|55.63|57.89|55.69|57.8|55.6|0
1724733000000|2024-08-27 04:30:00|57.82|55.62|57.74|55.54|57.83|55.63|57.74|55.54|0
1724733300000|2024-08-27 04:35:00|57.76|55.56|57.8|55.6|57.83|55.63|57.74|55.54|0
1724733600000|2024-08-27 04:40:00|57.77|55.57|57.88|55.68|57.91|55.71|57.77|55.57|0
1724733900000|2024-08-27 04:45:00|57.87|55.67|57.77|55.57|57.88|55.68|57.77|55.57|0
1724734200000|2024-08-27 04:50:00|57.75|55.55|57.77|55.57|57.79|55.59|57.68|55.48|0
1724734500000|2024-08-27 04:55:00|57.74|55.54|57.71|55.51|57.77|55.57|57.65|55.45|0
1724734800000|2024-08-27 05:00:00|57.69|55.49|57.65|55.45|57.72|55.52|57.65|55.45|0
1724735100000|2024-08-27 05:05:00|57.62|55.42|57.59|55.39|57.62|55.42|57.54|55.34|0
1724735400000|2024-08-27 05:10:00|57.57|55.37|57.51|55.31|57.57|55.37|57.5|55.3|0
1724735700000|2024-08-27 05:15:00|57.49|55.29|57.53|55.33|57.53|55.33|57.48|55.28|0
1724736000000|2024-08-27 05:20:00|57.55|55.35|57.62|55.42|57.62|55.42|57.53|55.33|0
1724736300000|2024-08-27 05:25:00|57.59|55.39|57.61|55.41|57.62|55.42|57.56|55.36|0
1724736600000|2024-08-27 05:30:00|57.59|55.39|57.5|55.3|57.59|55.39|57.5|55.3|0
1724736900000|2024-08-27 05:35:00|57.49|55.29|57.56|55.36|57.57|55.37|57.47|55.27|0
1724737200000|2024-08-27 05:40:00|57.53|55.33|57.53|55.33|57.61|55.41|57.5|55.3|0
1724737500000|2024-08-27 05:45:00|57.55|55.35|57.55|55.35|57.64|55.44|57.55|55.35|0
1724737800000|2024-08-27 05:50:00|57.52|55.32|57.48|55.28|57.52|55.32|57.44|55.24|0
1724738100000|2024-08-27 05:55:00|57.47|55.27|57.44|55.24|57.47|55.27|57.38|55.18|0
1724738400000|2024-08-27 06:00:00|57.47|55.27|57.55|55.35|57.66|55.46|57.45|55.25|0
1724738700000|2024-08-27 06:05:00|57.56|55.36|57.63|55.43|57.69|55.49|57.55|55.35|0
1724739000000|2024-08-27 06:10:00|57.64|55.44|57.57|55.37|57.67|55.47|57.52|55.32|0
1724739300000|2024-08-27 06:15:00|57.59|55.39|57.57|55.37|57.63|55.43|57.54|55.34|0
1724739600000|2024-08-27 06:20:00|57.56|55.36|57.49|55.29|57.6|55.4|57.49|55.29|0
1724739900000|2024-08-27 06:25:00|57.47|55.27|57.71|55.51|57.79|55.59|57.47|55.27|0
1724740200000|2024-08-27 06:30:00|57.74|55.54|57.59|55.39|57.74|55.54|57.58|55.38|0
1724740500000|2024-08-27 06:35:00|57.57|55.37|57.45|55.25|57.59|55.39|57.4|55.2|0
1724740800000|2024-08-27 06:40:00|57.48|55.28|57.45|55.25|57.51|55.31|57.42|55.22|0
1724741100000|2024-08-27 06:45:00|57.51|55.31|57.52|55.32|57.53|55.33|57.37|55.17|0
1724741400000|2024-08-27 06:50:00|57.51|55.31|57.42|55.22|57.51|55.31|57.42|55.22|0
1724741700000|2024-08-27 06:55:00|57.41|55.21|57.49|55.29|57.5|55.3|57.34|55.14|0
1724742000000|2024-08-27 07:00:00|57.45|55.25|57.36|55.16|57.59|55.39|57.33|55.13|0
1724742300000|2024-08-27 07:05:00|57.33|55.13|57.56|55.36|57.61|55.41|57.31|55.11|0
1724742600000|2024-08-27 07:10:00|57.54|55.34|57.44|55.24|57.58|55.38|57.39|55.19|0
1724742900000|2024-08-27 07:15:00|57.43|55.23|57.72|55.52|57.86|55.66|57.41|55.21|0
1724743200000|2024-08-27 07:20:00|57.75|55.55|57.8|55.6|57.93|55.73|57.75|55.55|0
1724743500000|2024-08-27 07:25:00|57.86|55.66|57.61|55.41|57.91|55.71|57.48|55.28|0
1724743800000|2024-08-27 07:30:00|57.58|55.38|57.53|55.33|57.66|55.46|57.46|55.26|0
1724744100000|2024-08-27 07:35:00|57.55|55.35|57.38|55.18|57.55|55.35|57.34|55.14|0
1724744400000|2024-08-27 07:40:00|57.37|55.17|57.43|55.23|57.49|55.29|57.34|55.14|0
1724744700000|2024-08-27 07:45:00|57.46|55.26|57.45|55.25|57.49|55.29|57.38|55.18|0
1724745000000|2024-08-27 07:50:00|57.46|55.26|57.4|55.2|57.57|55.37|57.35|55.15|0
1724745300000|2024-08-27 07:55:00|57.37|55.17|57.22|55.02|57.37|55.17|57.22|55.02|0
1724745600000|2024-08-27 08:00:00|57.25|55.05|56.9|54.7|57.29|55.09|56.9|54.7|0
1724745900000|2024-08-27 08:05:00|56.89|54.69|56.71|54.51|56.89|54.69|56.71|54.51|0
1724746200000|2024-08-27 08:10:00|56.68|54.48|56.59|54.39|56.9|54.7|56.57|54.37|0
1724746500000|2024-08-27 08:15:00|56.62|54.42|56.81|54.61|56.81|54.61|56.57|54.37|0
1724746800000|2024-08-27 08:20:00|56.8|54.6|56.78|54.58|56.88|54.68|56.73|54.53|0
1724747100000|2024-08-27 08:25:00|56.8|54.6|56.87|54.67|56.92|54.72|56.78|54.58|0
1724747400000|2024-08-27 08:30:00|56.84|54.64|56.81|54.61|56.92|54.72|56.78|54.58|0
1724747700000|2024-08-27 08:35:00|56.8|54.6|56.64|54.44|56.8|54.6|56.63|54.43|0
1724748000000|2024-08-27 08:40:00|56.67|54.47|56.72|54.52|56.81|54.61|56.64|54.44|0
1724748300000|2024-08-27 08:45:00|56.75|54.55|56.72|54.52|56.78|54.58|56.67|54.47|0
1724748600000|2024-08-27 08:50:00|56.75|54.55|57.05|54.85|57.11|54.91|56.72|54.52|0
1724748900000|2024-08-27 08:55:00|57.08|54.88|57.06|54.86|57.11|54.91|56.99|54.79|0
1724749200000|2024-08-27 09:00:00|57.05|54.85|56.96|54.76|57.05|54.85|56.96|54.76|0
1724749500000|2024-08-27 09:05:00|56.94|54.74|56.88|54.68|56.99|54.79|56.85|54.65|0
1724749800000|2024-08-27 09:10:00|56.85|54.65|56.82|54.62|56.91|54.71|56.77|54.57|0
1724750100000|2024-08-27 09:15:00|56.81|54.61|56.74|54.54|56.81|54.61|56.69|54.49|0
1724750400000|2024-08-27 09:20:00|56.73|54.53|56.59|54.39|56.74|54.54|56.57|54.37|0
1724750700000|2024-08-27 09:25:00|56.6|54.4|56.74|54.54|56.74|54.54|56.6|54.4|0
1724751000000|2024-08-27 09:30:00|56.76|54.56|56.85|54.65|56.87|54.67|56.76|54.56|0
1724751300000|2024-08-27 09:35:00|56.87|54.67|56.9|54.7|56.93|54.73|56.76|54.56|0
1724751600000|2024-08-27 09:40:00|56.93|54.73|56.92|54.72|57.01|54.81|56.91|54.71|0
1724751900000|2024-08-27 09:45:00|56.95|54.75|57.06|54.86|57.13|54.93|56.92|54.72|0
1724752200000|2024-08-27 09:50:00|57.09|54.89|56.92|54.72|57.12|54.92|56.92|54.72|0
1724752500000|2024-08-27 09:55:00|56.94|54.74|57.03|54.83|57.03|54.83|56.92|54.72|0
1724752800000|2024-08-27 10:00:00|56.95|54.75|57.08|54.88|57.17|54.97|56.95|54.75|0
1724753100000|2024-08-27 10:05:00|57.14|54.94|57.44|55.24|57.47|55.27|57.14|54.94|0
1724753400000|2024-08-27 10:10:00|57.46|55.26|57.81|55.61|57.81|55.61|57.46|55.26|0
1724753700000|2024-08-27 10:15:00|57.78|55.58|57.69|55.49|57.97|55.77|57.69|55.49|0
1724754000000|2024-08-27 10:20:00|57.71|55.51|57.89|55.69|57.92|55.72|57.71|55.51|0
1724754300000|2024-08-27 10:25:00|57.86|55.66|57.84|55.64|58.03|55.83|57.77|55.57|0
1724754600000|2024-08-27 10:30:00|57.86|55.66|57.72|55.52|57.89|55.69|57.65|55.45|0
1724754900000|2024-08-27 10:35:00|57.7|55.5|57.69|55.49|57.83|55.63|57.69|55.49|0
1724755200000|2024-08-27 10:40:00|57.77|55.57|57.94|55.74|57.98|55.78|57.74|55.54|0
1724755500000|2024-08-27 10:45:00|57.96|55.76|57.91|55.71|57.96|55.76|57.74|55.54|0
1724755800000|2024-08-27 10:50:00|57.93|55.73|58.01|55.81|58.44|56.24|57.93|55.73|0
1724756100000|2024-08-27 10:55:00|57.98|55.78|57.9|55.7|57.98|55.78|57.83|55.63|0
1724756400000|2024-08-27 11:00:00|57.93|55.73|57.88|55.68|58.26|56.06|57.87|55.67|0
1724756700000|2024-08-27 11:05:00|57.9|55.7|57.54|55.34|57.92|55.72|57.53|55.33|0
1724757000000|2024-08-27 11:10:00|57.53|55.33|57.44|55.24|57.54|55.34|57.32|55.12|0
1724757300000|2024-08-27 11:15:00|57.42|55.22|57.47|55.27|57.5|55.3|57.36|55.16|0
1724757600000|2024-08-27 11:20:00|57.44|55.24|57.44|55.24|57.55|55.35|57.41|55.21|0
1724757900000|2024-08-27 11:25:00|57.41|55.21|57.33|55.13|57.5|55.3|57.33|55.13|0
1724758200000|2024-08-27 11:30:00|57.32|55.12|56.94|54.74|57.33|55.13|56.83|54.63|0
1724758500000|2024-08-27 11:35:00|56.95|54.75|57.05|54.85|57.09|54.89|56.84|54.64|0
1724758800000|2024-08-27 11:40:00|57.02|54.82|56.88|54.68|57.02|54.82|56.83|54.63|0
1724759100000|2024-08-27 11:45:00|56.8|54.6|56.91|54.71|57.04|54.84|56.74|54.54|0
1724759400000|2024-08-27 11:50:00|56.89|54.69|57.1|54.9|57.13|54.93|56.85|54.65|0
1724759700000|2024-08-27 11:55:00|57.07|54.87|57.24|55.04|57.29|55.09|56.99|54.79|0
1724760000000|2024-08-27 12:00:00|57.26|55.06|57.58|55.38|57.63|55.43|57.26|55.06|0
1724760300000|2024-08-27 12:05:00|57.57|55.37|57.54|55.34|57.63|55.43|57.46|55.26|0
1724760600000|2024-08-27 12:10:00|57.57|55.37|57.79|55.59|57.82|55.62|57.54|55.34|0
1724760900000|2024-08-27 12:15:00|57.8|55.6|57.9|55.7|57.92|55.72|57.76|55.56|0
1724761200000|2024-08-27 12:20:00|57.93|55.73|57.9|55.7|58.15|55.95|57.87|55.67|0
1724761500000|2024-08-27 12:25:00|57.87|55.67|57.8|55.6|58.04|55.84|57.76|55.56|0
1724761800000|2024-08-27 12:30:00|57.84|55.64|57.98|55.78|58.07|55.87|57.84|55.64|0
1724762100000|2024-08-27 12:35:00|58|55.8|58.29|56.09|58.49|56.29|57.98|55.78|0
1724762400000|2024-08-27 12:40:00|58.32|56.12|58.51|56.31|58.6|56.4|58.29|56.09|0
1724762700000|2024-08-27 12:45:00|58.54|56.34|59.14|56.94|59.14|56.94|58.02|55.82|0
1724763000000|2024-08-27 12:50:00|59.17|56.97|59.07|56.87|59.48|57.28|58.97|56.77|0
1724763300000|2024-08-27 12:55:00|59.05|56.85|59.11|56.91|59.11|56.91|58.81|56.61|0
1724763600000|2024-08-27 13:00:00|59.08|56.88|60|57.8|60.03|57.83|58.88|56.68|0
1724763900000|2024-08-27 13:05:00|59.94|57.74|59.52|57.32|59.94|57.74|59.22|57.02|0
1724764200000|2024-08-27 13:10:00|59.58|57.38|59.6|57.4|59.66|57.46|59.03|56.83|0
1724764500000|2024-08-27 13:15:00|59.63|57.43|59.29|57.09|59.63|57.43|59.03|56.83|0
1724764800000|2024-08-27 13:20:00|59.26|57.06|59.37|57.17|59.4|57.2|59.11|56.91|0
1724765100000|2024-08-27 13:25:00|59.4|57.2|58.9|56.7|59.4|57.2|58.77|56.57|0
1724765400000|2024-08-27 13:30:00|58.88|56.68|59.05|56.85|59.57|57.37|58.68|56.48|0
1724765700000|2024-08-27 13:35:00|59.08|56.88|59.81|57.61|59.89|57.69|58.97|56.77|0
1724766000000|2024-08-27 13:40:00|59.8|57.6|59.45|57.25|60.12|57.92|59.22|57.02|0
1724766300000|2024-08-27 13:45:00|59.48|57.28|59.05|56.85|59.88|57.68|58.85|56.65|0
1724766600000|2024-08-27 13:50:00|59.13|56.93|58.16|55.96|59.13|56.93|57.97|55.77|0
1724766900000|2024-08-27 13:55:00|58.14|55.94|58.42|56.22|58.7|56.5|57.97|55.77|0
1724767200000|2024-08-27 14:00:00|58.3|56.1|58.95|56.75|59.32|57.12|58.05|55.85|0
1724767500000|2024-08-27 14:05:00|58.92|56.72|58.81|56.61|59.09|56.89|58.75|56.55|0
1724767800000|2024-08-27 14:10:00|58.86|56.66|58.95|56.75|59.13|56.93|58.47|56.27|0
1724768100000|2024-08-27 14:15:00|58.98|56.78|58.78|56.58|59.35|57.15|58.66|56.46|0
1724768400000|2024-08-27 14:20:00|58.79|56.59|57.98|55.78|58.95|56.75|57.87|55.67|0
1724768700000|2024-08-27 14:25:00|57.9|55.7|57.63|55.43|58.44|56.24|57.63|55.43|0
1724769000000|2024-08-27 14:30:00|57.66|55.46|57.66|55.46|57.77|55.57|57.27|55.07|0
1724769300000|2024-08-27 14:35:00|57.63|55.43|57.44|55.24|57.86|55.66|57.34|55.14|0
1724769600000|2024-08-27 14:40:00|57.41|55.21|57.3|55.1|57.52|55.32|57.27|55.07|0
1724769900000|2024-08-27 14:45:00|57.24|55.04|57.38|55.18|57.68|55.48|57.23|55.03|0
1724770200000|2024-08-27 14:50:00|57.46|55.26|56.91|54.71|57.89|55.69|56.69|54.49|0
1724770500000|2024-08-27 14:55:00|56.87|54.67|56.63|54.43|57.04|54.84|56.55|54.35|0
1724770800000|2024-08-27 15:00:00|56.57|54.37|56.3|54.1|56.63|54.43|56.14|53.94|0
1724771100000|2024-08-27 15:05:00|56.27|54.07|56.27|54.07|56.46|54.26|56.13|53.93|0
1724771400000|2024-08-27 15:10:00|56.24|54.04|56.46|54.26|56.83|54.63|56.19|53.99|0
1724771700000|2024-08-27 15:15:00|56.43|54.23|57.13|54.93|57.37|55.17|56.35|54.15|0
1724772000000|2024-08-27 15:20:00|57.06|54.86|57.03|54.83|57.14|54.94|56.7|54.5|0
1724772300000|2024-08-27 15:25:00|57.14|54.94|57.34|55.14|57.45|55.25|56.5|54.3|0
1724772600000|2024-08-27 15:30:00|57.57|55.37|58.27|56.07|58.61|56.41|57.46|55.26|0
1724772900000|2024-08-27 15:35:00|58.16|55.96|57.96|55.76|58.18|55.98|57.76|55.56|0
1724773200000|2024-08-27 15:40:00|57.98|55.78|57.93|55.73|58.35|56.15|57.79|55.59|0
1724773500000|2024-08-27 15:45:00|57.9|55.7|57.98|55.78|58.12|55.92|57.67|55.47|0
1724773800000|2024-08-27 15:50:00|57.95|55.75|57.69|55.49|58.21|56.01|57.68|55.48|0
1724774100000|2024-08-27 15:55:00|57.75|55.55|57.3|55.1|57.83|55.63|57.27|55.07|0
1724774400000|2024-08-27 16:00:00|57.33|55.13|57.33|55.13|57.44|55.24|57.16|54.96|0
1724774700000|2024-08-27 16:05:00|57.37|55.17|57.41|55.21|57.61|55.41|57.27|55.07|0
1724775000000|2024-08-27 16:10:00|57.44|55.24|56.8|54.6|57.49|55.29|56.74|54.54|0
1724775300000|2024-08-27 16:15:00|56.82|54.62|56.96|54.76|57.04|54.84|56.73|54.53|0
1724775600000|2024-08-27 16:20:00|56.93|54.73|57.04|54.84|57.27|55.07|56.91|54.71|0
1724775900000|2024-08-27 16:25:00|57.07|54.87|57.15|54.95|57.32|55.12|57.01|54.81|0
1724776200000|2024-08-27 16:30:00|57.17|54.97|56.96|54.76|57.43|55.23|56.85|54.65|0
1724776500000|2024-08-27 16:35:00|56.98|54.78|57.34|55.14|57.37|55.17|56.89|54.69|0
1724776800000|2024-08-27 16:40:00|57.32|55.12|57.82|55.62|58.13|55.93|57.29|55.09|0
1724777100000|2024-08-27 16:45:00|57.85|55.65|57.24|55.04|57.85|55.65|57.15|54.95|0
1724777400000|2024-08-27 16:50:00|57.23|55.03|56.95|54.75|57.23|55.03|56.81|54.61|0
1724777700000|2024-08-27 16:55:00|56.98|54.78|57.14|54.94|57.2|55|56.92|54.72|0
1724778000000|2024-08-27 17:00:00|57.12|54.92|56.98|54.78|57.17|54.97|56.98|54.78|0
1724778300000|2024-08-27 17:05:00|57|54.8|55.98|53.78|57.58|55.38|55.89|53.69|0
1724778600000|2024-08-27 17:10:00|55.95|53.75|55.78|53.58|55.98|53.78|55.73|53.53|0
1724778900000|2024-08-27 17:15:00|55.81|53.61|55.78|53.58|55.96|53.76|55.73|53.53|0
1724779200000|2024-08-27 17:20:00|55.81|53.61|55.75|53.55|55.81|53.61|55.53|53.33|0
1724779500000|2024-08-27 17:25:00|55.71|53.51|55.18|52.98|55.75|53.55|55.07|52.87|0
1724779800000|2024-08-27 17:30:00|55.15|52.95|55.18|52.98|55.29|53.09|54.96|52.76|0
1724780100000|2024-08-27 17:35:00|55.15|52.95|55.18|52.98|55.34|53.14|54.99|52.79|0
1724780400000|2024-08-27 17:40:00|55.2|53|55.23|53.03|55.58|53.38|55.07|52.87|0
1724780700000|2024-08-27 17:45:00|55.2|53|55.17|52.97|55.38|53.18|55.15|52.95|0
1724781000000|2024-08-27 17:50:00|55.15|52.95|54.96|52.76|55.17|52.97|54.9|52.7|0
1724781300000|2024-08-27 17:55:00|55.06|52.86|54.98|52.78|55.12|52.92|54.95|52.75|0
1724781600000|2024-08-27 18:00:00|55.01|52.81|55.03|52.83|55.17|52.97|54.87|52.67|0
1724781900000|2024-08-27 18:05:00|54.98|52.78|55.11|52.91|55.11|52.91|54.9|52.7|0
1724782200000|2024-08-27 18:10:00|55.09|52.89|55.08|52.88|55.25|53.05|54.96|52.76|0
1724782500000|2024-08-27 18:15:00|55.06|52.86|55.08|52.88|55.3|53.1|54.92|52.72|0
1724782800000|2024-08-27 18:20:00|55.11|52.91|55.33|53.13|55.38|53.18|55.08|52.88|0
1724783100000|2024-08-27 18:25:00|55.35|53.15|55.16|52.96|55.43|53.23|55.11|52.91|0
1724783400000|2024-08-27 18:30:00|55.19|52.99|55.3|53.1|55.43|53.23|55.08|52.88|0
1724783700000|2024-08-27 18:35:00|55.27|53.07|55.24|53.04|55.32|53.12|55.13|52.93|0
1724784000000|2024-08-27 18:40:00|55.27|53.07|55.1|52.9|55.29|53.09|55.08|52.88|0
1724784300000|2024-08-27 18:45:00|55.13|52.93|55.29|53.09|55.32|53.12|55.08|52.88|0
1724784600000|2024-08-27 18:50:00|55.32|53.12|55.37|53.17|55.56|53.36|55.15|52.95|0
1724784900000|2024-08-27 18:55:00|55.38|53.18|55.37|53.17|55.48|53.28|55.26|53.06|0
1724785200000|2024-08-27 19:00:00|55.34|53.14|55.72|53.52|55.83|53.63|55.23|53.03|0
1724785500000|2024-08-27 19:05:00|55.74|53.54|55.5|53.3|55.8|53.6|55.39|53.19|0
1724785800000|2024-08-27 19:10:00|55.53|53.33|55.5|53.3|55.53|53.33|55.28|53.08|0
1724786100000|2024-08-27 19:15:00|55.47|53.27|55.12|52.92|55.55|53.35|55.01|52.81|0
1724786400000|2024-08-27 19:20:00|55.1|52.9|55.07|52.87|55.18|52.98|55.01|52.81|0
1724786700000|2024-08-27 19:25:00|55.09|52.89|55.04|52.84|55.14|52.94|54.82|52.62|0
1724787000000|2024-08-27 19:30:00|55.09|52.89|55.21|53.01|55.31|53.11|55.01|52.81|0
1724787300000|2024-08-27 19:35:00|55.2|53|55.12|52.92|55.28|53.08|55.01|52.81|0
1724787600000|2024-08-27 19:40:00|55.14|52.94|55.12|52.92|55.22|53.02|54.93|52.73|0
1724787900000|2024-08-27 19:45:00|55.09|52.89|54.84|52.64|55.09|52.89|54.74|52.54|0
1724788200000|2024-08-27 19:50:00|54.97|52.77|55.28|53.08|55.41|53.21|54.87|52.67|0
1724788500000|2024-08-27 19:55:00|55.17|52.97|54.81|52.61|55.33|53.13|54.65|52.45|0
1724788800000|2024-08-27 20:00:00|54.89|52.69|54.7|52.5|55.11|52.91|54.7|52.5|0
1724789100000|2024-08-27 20:05:00|54.68|52.48|54.86|52.66|54.92|52.72|54.68|52.48|0
1724789400000|2024-08-27 20:10:00|54.89|52.69|54.94|52.74|54.97|52.77|54.81|52.61|0
1724789700000|2024-08-27 20:15:00|55.34|52.34|55.32|52.32|55.34|52.34|55.29|52.29|0
1724790000000|2024-08-27 20:20:00|55.29|52.29|55.26|52.26|55.34|52.34|55.23|52.23|0
1724790300000|2024-08-27 20:25:00|55.29|52.29|55.26|52.26|55.29|52.29|55.23|52.23|0
1724790600000|2024-08-27 20:30:00|55.24|52.24|55.31|52.31|55.31|52.31|55.23|52.23|0
1724790900000|2024-08-27 20:35:00|55.34|52.34|55.36|52.36|55.42|52.42|55.31|52.31|0
1724791200000|2024-08-27 20:40:00|55.34|52.34|55.39|52.39|55.44|52.44|55.34|52.34|0
1724791500000|2024-08-27 20:45:00|55.42|52.42|55.5|52.5|55.66|52.66|55.42|52.42|0
1724791800000|2024-08-27 20:50:00|55.47|52.47|55.47|52.47|55.5|52.5|55.44|52.44|0
1724792100000|2024-08-27 20:55:00|55.49|52.49|55.48|52.48|55.57|52.57|55.43|52.43|0
1724792400000|2024-08-27 21:00:00|55.37|52.37|55.41|52.41|55.41|52.41|55.37|52.37|0
1724792700000|2024-08-27 21:05:00|55.4|52.4|55.47|52.47|55.53|52.53|55.4|52.4|0
1724793000000|2024-08-27 21:10:00|55.42|52.42|55.47|52.47|55.48|52.48|55.42|52.42|0
1724793300000|2024-08-27 21:15:00|55.49|52.49|55.47|52.47|55.49|52.49|55.47|52.47|0
1724793600000|2024-08-27 21:20:00|55.46|52.46|55.38|52.38|55.46|52.46|55.38|52.38|0
1724793900000|2024-08-27 21:25:00|55.39|52.39|55.36|52.36|55.39|52.39|55.35|52.35|0
1724794200000|2024-08-27 21:30:00|55.4|52.4|55.43|52.43|55.43|52.43|55.38|52.38|0
1724794500000|2024-08-27 21:35:00|55.45|52.45|55.4|52.4|55.45|52.45|55.39|52.39|0
1724794800000|2024-08-27 21:40:00|55.39|52.39|55.44|52.44|55.44|52.44|55.39|52.39|0
1724795100000|2024-08-27 21:45:00|55.43|52.43|55.41|52.41|55.43|52.43|55.38|52.38|0
1724795400000|2024-08-27 21:50:00|55.42|52.42|55.4|52.4|55.42|52.42|55.37|52.37|0
1724795700000|2024-08-27 21:55:00|55.39|52.39|55.37|52.37|55.39|52.39|55.35|52.35|0
1724796000000|2024-08-27 22:00:00|55.41|52.41|55.28|52.28|55.43|52.43|55.26|52.26|0
1724796300000|2024-08-27 22:05:00|55.27|52.27|55.42|52.42|55.44|52.44|55.23|52.23|0
1724796600000|2024-08-27 22:10:00|55.4|52.4|55.91|52.91|56.08|53.08|55.4|52.4|0
1724796900000|2024-08-27 22:15:00|55.89|52.89|56.43|53.43|56.48|53.48|55.85|52.85|0
1724797200000|2024-08-27 22:20:00|56.45|53.45|56.26|53.26|56.55|53.55|56.23|53.23|0
1724797500000|2024-08-27 22:25:00|56.23|53.23|56.15|53.15|56.23|53.23|56.09|53.09|0
1724797800000|2024-08-27 22:30:00|56.16|53.16|56.31|53.31|56.31|53.31|56.15|53.15|0
1724798100000|2024-08-27 22:35:00|56.37|53.37|56.2|53.2|56.39|53.39|56.14|53.14|0
1724798400000|2024-08-27 22:40:00|56.23|53.23|56.2|53.2|56.29|53.29|56.17|53.17|0
1724798700000|2024-08-27 22:45:00|56.14|53.14|56.22|53.22|56.22|53.22|56.06|53.06|0
1724799000000|2024-08-27 22:50:00|56.21|53.21|56.3|53.3|56.33|53.33|56.16|53.16|0
1724799300000|2024-08-27 22:55:00|56.28|53.28|56.19|53.19|56.28|53.28|56.15|53.15|0
1724799600000|2024-08-27 23:00:00|56.21|53.21|56.22|53.22|56.25|53.25|56.17|53.17|0
1724799900000|2024-08-27 23:05:00|56.21|53.21|56|53|56.25|53.25|55.94|52.94|0
1724800200000|2024-08-27 23:10:00|55.97|52.97|55.97|52.97|56.01|53.01|55.86|52.86|0
1724800500000|2024-08-27 23:15:00|55.98|52.98|56.16|53.16|56.27|53.27|55.97|52.97|0
1724800800000|2024-08-27 23:20:00|56.19|53.19|56.49|53.49|56.54|53.54|56.16|53.16|0
1724801100000|2024-08-27 23:25:00|56.5|53.5|56.46|53.46|56.76|53.76|56.46|53.46|0
1724801400000|2024-08-27 23:30:00|56.47|53.47|56.29|53.29|56.54|53.54|56.26|53.26|0
1724801700000|2024-08-27 23:35:00|56.28|53.28|56.37|53.37|56.37|53.37|56.24|53.24|0
1724802000000|2024-08-27 23:40:00|56.36|53.36|56.32|53.32|56.37|53.37|56.23|53.23|0
1724802300000|2024-08-27 23:45:00|56.29|53.29|56.26|53.26|56.34|53.34|56.26|53.26|0
1724802600000|2024-08-27 23:50:00|56.23|53.23|56.15|53.15|56.23|53.23|56.14|53.14|0
1724802900000|2024-08-27 23:55:00|56.12|53.12|56.23|53.23|56.29|53.29|56.09|53.09|0
1724803200000|2024-08-28 00:00:00|56.17|53.17|56.06|53.06|56.23|53.23|56.01|53.01|0
1724803500000|2024-08-28 00:05:00|56.04|53.04|56.08|53.08|56.15|53.15|56.03|53.03|0
1724803800000|2024-08-28 00:10:00|56.06|53.06|55.95|52.95|56.06|53.06|55.92|52.92|0
1724804100000|2024-08-28 00:15:00|55.55|53.35|55.82|53.62|55.85|53.65|55.55|53.35|0
1724804400000|2024-08-28 00:20:00|55.85|53.65|55.85|53.65|55.96|53.76|55.82|53.62|0
1724804700000|2024-08-28 00:25:00|55.84|53.64|56.2|54|56.23|54.03|55.77|53.57|0
1724805000000|2024-08-28 00:30:00|56.21|54.01|56.06|53.86|56.23|54.03|56.03|53.83|0
1724805300000|2024-08-28 00:35:00|56.09|53.89|55.98|53.78|56.09|53.89|55.94|53.74|0
1724805600000|2024-08-28 00:40:00|56|53.8|56.08|53.88|56.19|53.99|56|53.8|0
1724805900000|2024-08-28 00:45:00|56.11|53.91|55.92|53.72|56.14|53.94|55.89|53.69|0
1724806200000|2024-08-28 00:50:00|55.95|53.75|55.94|53.74|55.97|53.77|55.89|53.69|0
1724806500000|2024-08-28 00:55:00|55.96|53.76|55.91|53.71|56.03|53.83|55.89|53.69|0
1724806800000|2024-08-28 01:00:00|55.94|53.74|55.93|53.73|55.97|53.77|55.89|53.69|0
1724807100000|2024-08-28 01:05:00|55.91|53.71|55.88|53.68|55.94|53.74|55.74|53.54|0
1724807400000|2024-08-28 01:10:00|55.86|53.66|55.91|53.71|55.97|53.77|55.86|53.66|0
1724807700000|2024-08-28 01:15:00|55.9|53.7|55.8|53.6|55.95|53.75|55.72|53.52|0
1724808000000|2024-08-28 01:20:00|55.83|53.63|55.82|53.62|55.88|53.68|55.8|53.6|0
1724808300000|2024-08-28 01:25:00|55.8|53.6|55.88|53.68|55.99|53.79|55.77|53.57|0
1724808600000|2024-08-28 01:30:00|55.91|53.71|56.07|53.87|56.11|53.91|55.91|53.71|0
1724808900000|2024-08-28 01:35:00|56.1|53.9|56.15|53.95|56.23|54.03|56.01|53.81|0
1724809200000|2024-08-28 01:40:00|56.16|53.96|55.85|53.65|56.16|53.96|55.85|53.65|0
1724809500000|2024-08-28 01:45:00|55.87|53.67|55.93|53.73|55.93|53.73|55.82|53.62|0
1724809800000|2024-08-28 01:50:00|55.95|53.75|55.87|53.67|55.95|53.75|55.78|53.58|0
1724810100000|2024-08-28 01:55:00|55.9|53.7|55.79|53.59|55.9|53.7|55.73|53.53|0
1724810400000|2024-08-28 02:00:00|55.81|53.61|55.94|53.74|55.95|53.75|55.8|53.6|0
1724810700000|2024-08-28 02:05:00|55.96|53.76|55.84|53.64|55.96|53.76|55.84|53.64|0
1724811000000|2024-08-28 02:10:00|55.83|53.63|55.54|53.34|55.84|53.64|55.48|53.28|0
1724811300000|2024-08-28 02:15:00|55.51|53.31|55.45|53.25|55.51|53.31|55.34|53.14|0
1724811600000|2024-08-28 02:20:00|55.43|53.23|55.48|53.28|55.51|53.31|55.37|53.17|0
1724811900000|2024-08-28 02:25:00|55.49|53.29|55.56|53.36|55.59|53.39|55.45|53.25|0
1724812200000|2024-08-28 02:30:00|55.53|53.33|55.61|53.41|55.64|53.44|55.53|53.33|0
1724812500000|2024-08-28 02:35:00|55.58|53.38|55.54|53.34|55.64|53.44|55.53|53.33|0
1724812800000|2024-08-28 02:40:00|55.53|53.33|55.5|53.3|55.53|53.33|55.45|53.25|0
1724813100000|2024-08-28 02:45:00|55.53|53.33|55.5|53.3|55.53|53.33|55.44|53.24|0
1724813400000|2024-08-28 02:50:00|55.49|53.29|55.47|53.27|55.52|53.32|55.47|53.27|0
1724813700000|2024-08-28 02:55:00|55.5|53.3|55.47|53.27|55.5|53.3|55.41|53.21|0
1724814000000|2024-08-28 03:00:00|55.5|53.3|55.41|53.21|55.5|53.3|55.39|53.19|0
1724814300000|2024-08-28 03:05:00|55.44|53.24|55.44|53.24|55.47|53.27|55.41|53.21|0
1724814600000|2024-08-28 03:10:00|55.45|53.25|55.49|53.29|55.49|53.29|55.38|53.18|0
1724814900000|2024-08-28 03:15:00|55.46|53.26|55.54|53.34|55.54|53.34|55.44|53.24|0
1724815200000|2024-08-28 03:20:00|55.52|53.32|55.46|53.26|55.52|53.32|55.43|53.23|0
1724815500000|2024-08-28 03:25:00|55.49|53.29|55.49|53.29|55.57|53.37|55.47|53.27|0
1724815800000|2024-08-28 03:30:00|55.51|53.31|55.51|53.31|55.59|53.39|55.5|53.3|0
1724816100000|2024-08-28 03:35:00|55.48|53.28|55.51|53.31|55.54|53.34|55.48|53.28|0
1724816400000|2024-08-28 03:40:00|55.5|53.3|55.51|53.31|55.54|53.34|55.48|53.28|0
1724816700000|2024-08-28 03:45:00|55.5|53.3|55.4|53.2|55.5|53.3|55.4|53.2|0
1724817000000|2024-08-28 03:50:00|55.43|53.23|55.49|53.29|55.51|53.31|55.4|53.2|0
1724817300000|2024-08-28 03:55:00|55.48|53.28|55.42|53.22|55.48|53.28|55.42|53.22|0
1724817600000|2024-08-28 04:00:00|55.4|53.2|55.37|53.17|55.42|53.22|55.37|53.17|0
1724817900000|2024-08-28 04:05:00|55.38|53.18|55.41|53.21|55.45|53.25|55.38|53.18|0
1724818200000|2024-08-28 04:10:00|55.42|53.22|55.39|53.19|55.42|53.22|55.36|53.16|0
1724818500000|2024-08-28 04:15:00|55.36|53.16|55.29|53.09|55.39|53.19|55.29|53.09|0
1724818800000|2024-08-28 04:20:00|55.31|53.11|55.33|53.13|55.33|53.13|55.31|53.11|0
1724819100000|2024-08-28 04:25:00|55.31|53.11|55.17|52.97|55.31|53.11|55.17|52.97|0
1724819400000|2024-08-28 04:30:00|55.18|52.98|55.19|52.99|55.19|52.99|55.11|52.91|0
1724819700000|2024-08-28 04:35:00|55.18|52.98|55.19|52.99|55.22|53.02|55.17|52.97|0
1724820000000|2024-08-28 04:40:00|55.21|53.01|55.16|52.96|55.22|53.02|55.14|52.94|0
1724820300000|2024-08-28 04:45:00|55.19|52.99|55.19|52.99|55.22|53.02|55.16|52.96|0
1724820600000|2024-08-28 04:50:00|55.22|53.02|55.16|52.96|55.22|53.02|55.13|52.93|0
1724820900000|2024-08-28 04:55:00|55.19|52.99|55.21|53.01|55.22|53.02|55.19|52.99|0
1724821200000|2024-08-28 05:00:00|55.2|53|55.29|53.09|55.29|53.09|55.17|52.97|0
1724821500000|2024-08-28 05:05:00|55.32|53.12|55.35|53.15|55.4|53.2|55.29|53.09|0
1724821800000|2024-08-28 05:10:00|55.37|53.17|55.32|53.12|55.37|53.17|55.32|53.12|0
1724822100000|2024-08-28 05:15:00|55.35|53.15|55.29|53.09|55.4|53.2|55.29|53.09|0
1724822400000|2024-08-28 05:20:00|55.3|53.1|55.32|53.12|55.37|53.17|55.3|53.1|0
1724822700000|2024-08-28 05:25:00|55.29|53.09|55.23|53.03|55.29|53.09|55.21|53.01|0
1724823000000|2024-08-28 05:30:00|55.25|53.05|55.31|53.11|55.37|53.17|55.23|53.03|0
1724823300000|2024-08-28 05:35:00|55.29|53.09|55.2|53|55.31|53.11|55.2|53|0
1724823600000|2024-08-28 05:40:00|55.22|53.02|55.28|53.08|55.39|53.19|55.17|52.97|0
1724823900000|2024-08-28 05:45:00|55.3|53.1|55.35|53.15|55.35|53.15|55.25|53.05|0
1724824200000|2024-08-28 05:50:00|55.33|53.13|55.22|53.02|55.33|53.13|55.2|53|0
1724824500000|2024-08-28 05:55:00|55.24|53.04|55.17|52.97|55.25|53.05|55.14|52.94|0
1724824800000|2024-08-28 06:00:00|55.2|53|55.19|52.99|55.25|53.05|55.17|52.97|0
1724825100000|2024-08-28 06:05:00|55.14|52.94|55.11|52.91|55.17|52.97|55.08|52.88|0
1724825400000|2024-08-28 06:10:00|55.1|52.9|55.16|52.96|55.16|52.96|55.06|52.86|0
1724825700000|2024-08-28 06:15:00|55.18|52.98|55.14|52.94|55.3|53.1|55.14|52.94|0
1724826000000|2024-08-28 06:20:00|55.18|52.98|55.11|52.91|55.19|52.99|55.05|52.85|0
1724826300000|2024-08-28 06:25:00|55.09|52.89|55.05|52.85|55.11|52.91|55.05|52.85|0
1724826600000|2024-08-28 06:30:00|55.08|52.88|54.97|52.77|55.08|52.88|54.97|52.77|0
1724826900000|2024-08-28 06:35:00|54.98|52.78|55.02|52.82|55.05|52.85|54.97|52.77|0
1724827200000|2024-08-28 06:40:00|55.01|52.81|55.02|52.82|55.02|52.82|54.97|52.77|0
1724827500000|2024-08-28 06:45:00|55.05|52.85|54.99|52.79|55.05|52.85|54.94|52.74|0
1724827800000|2024-08-28 06:50:00|55.02|52.82|54.99|52.79|55.02|52.82|54.94|52.74|0
1724828100000|2024-08-28 06:55:00|54.96|52.76|55.02|52.82|55.04|52.84|54.96|52.76|0
1724828400000|2024-08-28 07:00:00|55|52.8|55.01|52.81|55.1|52.9|54.97|52.77|0
1724828700000|2024-08-28 07:05:00|54.99|52.79|55.04|52.84|55.12|52.92|54.99|52.79|0
1724829000000|2024-08-28 07:10:00|55.03|52.83|55.06|52.86|55.09|52.89|55.01|52.81|0
1724829300000|2024-08-28 07:15:00|55.09|52.89|55.1|52.9|55.12|52.92|55.04|52.84|0
1724829600000|2024-08-28 07:20:00|55.09|52.89|55.14|52.94|55.14|52.94|55.08|52.88|0
1724829900000|2024-08-28 07:25:00|55.12|52.92|55.11|52.91|55.17|52.97|55.1|52.9|0
1724830200000|2024-08-28 07:30:00|55.09|52.89|55.3|53.1|55.33|53.13|55.09|52.89|0
1724830500000|2024-08-28 07:35:00|55.33|53.13|55.22|53.02|55.44|53.24|55.22|53.02|0
1724830800000|2024-08-28 07:40:00|55.23|53.03|55.27|53.07|55.35|53.15|55.22|53.02|0
1724831100000|2024-08-28 07:45:00|55.3|53.1|55.3|53.1|55.41|53.21|55.29|53.09|0
1724831400000|2024-08-28 07:50:00|55.27|53.07|55.19|52.99|55.3|53.1|55.19|52.99|0
1724831700000|2024-08-28 07:55:00|55.16|52.96|55.08|52.88|55.16|52.96|55.02|52.82|0
1724832000000|2024-08-28 08:00:00|55.11|52.91|55|52.8|55.16|52.96|55|52.8|0
1724832300000|2024-08-28 08:05:00|55.01|52.81|55.24|53.04|55.24|53.04|54.97|52.77|0
1724832600000|2024-08-28 08:10:00|55.22|53.02|55.24|53.04|55.4|53.2|55.18|52.98|0
1724832900000|2024-08-28 08:15:00|55.29|53.09|55.13|52.93|55.29|53.09|55.07|52.87|0
1724833200000|2024-08-28 08:20:00|55.11|52.91|55.1|52.9|55.11|52.91|55.02|52.82|0
1724833500000|2024-08-28 08:25:00|55.07|52.87|55.04|52.84|55.18|52.98|55.02|52.82|0
1724833800000|2024-08-28 08:30:00|55.02|52.82|54.82|52.62|55.04|52.84|54.82|52.62|0
1724834100000|2024-08-28 08:35:00|54.8|52.6|54.66|52.46|54.82|52.62|54.63|52.43|0
1724834400000|2024-08-28 08:40:00|54.69|52.49|54.58|52.38|54.69|52.49|54.58|52.38|0
1724834700000|2024-08-28 08:45:00|54.59|52.39|54.6|52.4|54.61|52.41|54.52|52.32|0
1724835000000|2024-08-28 08:50:00|54.58|52.38|54.52|52.32|54.6|52.4|54.52|52.32|0
1724835300000|2024-08-28 08:55:00|54.55|52.35|54.57|52.37|54.6|52.4|54.5|52.3|0
1724835600000|2024-08-28 09:00:00|54.55|52.35|54.52|52.32|54.57|52.37|54.47|52.27|0
1724835900000|2024-08-28 09:05:00|54.55|52.35|54.6|52.4|54.61|52.41|54.52|52.32|0
1724836200000|2024-08-28 09:10:00|54.63|52.43|54.7|52.5|54.73|52.53|54.6|52.4|0
1724836500000|2024-08-28 09:15:00|54.68|52.48|54.65|52.45|54.73|52.53|54.57|52.37|0
1724836800000|2024-08-28 09:20:00|54.62|52.42|54.57|52.37|54.68|52.48|54.57|52.37|0
1724837100000|2024-08-28 09:25:00|54.54|52.34|54.51|52.31|54.57|52.37|54.46|52.26|0
1724837400000|2024-08-28 09:30:00|54.53|52.33|54.67|52.47|54.7|52.5|54.51|52.31|0
1724837700000|2024-08-28 09:35:00|54.66|52.46|54.72|52.52|54.75|52.55|54.62|52.42|0
1724838000000|2024-08-28 09:40:00|54.71|52.51|54.8|52.6|54.88|52.68|54.7|52.5|0
1724838300000|2024-08-28 09:45:00|54.78|52.58|54.77|52.57|54.82|52.62|54.75|52.55|0
1724838600000|2024-08-28 09:50:00|54.76|52.56|54.72|52.52|54.83|52.63|54.69|52.49|0
1724838900000|2024-08-28 09:55:00|54.69|52.49|54.69|52.49|54.72|52.52|54.69|52.49|0
1724839200000|2024-08-28 10:00:00|54.66|52.46|54.72|52.52|54.72|52.52|54.64|52.44|0
1724839500000|2024-08-28 10:05:00|54.66|52.46|54.69|52.49|54.73|52.53|54.66|52.46|0
1724839800000|2024-08-28 10:10:00|54.68|52.48|54.69|52.49|54.82|52.62|54.68|52.48|0
1724840100000|2024-08-28 10:15:00|54.71|52.51|54.79|52.59|54.79|52.59|54.71|52.51|0
1724840400000|2024-08-28 10:20:00|54.77|52.57|54.76|52.56|54.82|52.62|54.68|52.48|0
1724840700000|2024-08-28 10:25:00|54.79|52.59|54.74|52.54|54.79|52.59|54.71|52.51|0
1724841000000|2024-08-28 10:30:00|54.71|52.51|54.79|52.59|54.84|52.64|54.7|52.5|0
1724841300000|2024-08-28 10:35:00|54.82|52.62|54.89|52.69|54.89|52.69|54.76|52.56|0
1724841600000|2024-08-28 10:40:00|54.92|52.72|54.83|52.63|54.92|52.72|54.81|52.61|0
1724841900000|2024-08-28 10:45:00|54.81|52.61|54.76|52.56|54.81|52.61|54.7|52.5|0
1724842200000|2024-08-28 10:50:00|54.78|52.58|54.85|52.65|54.95|52.75|54.78|52.58|0
1724842500000|2024-08-28 10:55:00|54.86|52.66|54.86|52.66|54.92|52.72|54.83|52.63|0
1724842800000|2024-08-28 11:00:00|54.89|52.69|55.05|52.85|55.06|52.86|54.81|52.61|0
1724843100000|2024-08-28 11:05:00|55.04|52.84|55.02|52.82|55.16|52.96|54.99|52.79|0
1724843400000|2024-08-28 11:10:00|54.99|52.79|55.02|52.82|55.1|52.9|54.98|52.78|0
1724843700000|2024-08-28 11:15:00|55.03|52.83|55.02|52.82|55.1|52.9|54.99|52.79|0
1724844000000|2024-08-28 11:20:00|55.04|52.84|54.94|52.74|55.04|52.84|54.85|52.65|0
1724844300000|2024-08-28 11:25:00|54.91|52.71|55.15|52.95|55.15|52.95|54.91|52.71|0
1724844600000|2024-08-28 11:30:00|55.14|52.94|55.12|52.92|55.15|52.95|55.04|52.84|0
1724844900000|2024-08-28 11:35:00|55.15|52.95|55.01|52.81|55.2|53|55|52.8|0
1724845200000|2024-08-28 11:40:00|54.98|52.78|55.11|52.91|55.15|52.95|54.98|52.78|0
1724845500000|2024-08-28 11:45:00|55.12|52.92|55.25|53.05|55.31|53.11|55.09|52.89|0
1724845800000|2024-08-28 11:50:00|55.28|53.08|55.39|53.19|55.55|53.35|55.25|53.05|0
1724846100000|2024-08-28 11:55:00|55.44|53.24|55.66|53.46|55.82|53.62|55.44|53.24|0
1724846400000|2024-08-28 12:00:00|55.63|53.43|55.66|53.46|55.71|53.51|55.52|53.32|0
1724846700000|2024-08-28 12:05:00|55.71|53.51|55.79|53.59|55.79|53.59|55.6|53.4|0
1724847000000|2024-08-28 12:10:00|55.82|53.62|55.9|53.7|55.96|53.76|55.79|53.59|0
1724847300000|2024-08-28 12:15:00|55.87|53.67|55.54|53.34|55.9|53.7|55.49|53.29|0
1724847600000|2024-08-28 12:20:00|55.57|53.37|55.57|53.37|55.68|53.48|55.5|53.3|0
1724847900000|2024-08-28 12:25:00|55.6|53.4|55.46|53.26|55.62|53.42|55.46|53.26|0
1724848200000|2024-08-28 12:30:00|55.51|53.31|55.35|53.15|55.54|53.34|55.35|53.15|0
1724848500000|2024-08-28 12:35:00|55.32|53.12|55.4|53.2|55.46|53.26|55.32|53.12|0
1724848800000|2024-08-28 12:40:00|55.39|53.19|55.37|53.17|55.43|53.23|55.26|53.06|0
1724849100000|2024-08-28 12:45:00|55.4|53.2|55.48|53.28|55.51|53.31|55.4|53.2|0
1724849400000|2024-08-28 12:50:00|55.51|53.31|55.37|53.17|55.53|53.33|55.37|53.17|0
1724849700000|2024-08-28 12:55:00|55.31|53.11|55.26|53.06|55.34|53.14|55.21|53.01|0
1724850000000|2024-08-28 13:00:00|55.29|53.09|55.19|52.99|55.37|53.17|55.14|52.94|0
1724850300000|2024-08-28 13:05:00|55.2|53|55.34|53.14|55.56|53.36|55.18|52.98|0
1724850600000|2024-08-28 13:10:00|55.31|53.11|55.66|53.46|55.72|53.52|55.26|53.06|0
1724850900000|2024-08-28 13:15:00|55.61|53.41|55.69|53.49|55.91|53.71|55.61|53.41|0
1724851200000|2024-08-28 13:20:00|55.66|53.46|55.66|53.46|55.76|53.56|55.5|53.3|0
1724851500000|2024-08-28 13:25:00|55.69|53.49|55.52|53.32|55.77|53.57|55.52|53.32|0
1724851800000|2024-08-28 13:30:00|55.69|53.49|55.62|53.42|55.69|53.49|55.06|52.86|0
1724852100000|2024-08-28 13:35:00|55.66|53.46|55.82|53.62|56.04|53.84|55.57|53.37|0
1724852400000|2024-08-28 13:40:00|55.85|53.65|55.79|53.59|55.9|53.7|55.19|52.99|0
1724852700000|2024-08-28 13:45:00|55.85|53.65|55.98|53.78|56.18|53.98|55.65|53.45|0
1724853000000|2024-08-28 13:50:00|56.01|53.81|55.54|53.34|56.01|53.81|55.41|53.21|0
1724853300000|2024-08-28 13:55:00|55.51|53.31|55.68|53.48|55.73|53.53|55.32|53.12|0
1724853600000|2024-08-28 14:00:00|55.79|53.59|55.84|53.64|56.14|53.94|55.7|53.5|0
1724853900000|2024-08-28 14:05:00|55.95|53.75|55.76|53.56|56.36|54.16|55.54|53.34|0
1724854200000|2024-08-28 14:10:00|55.73|53.53|55.95|53.75|56.03|53.83|55.65|53.45|0
1724854500000|2024-08-28 14:15:00|56|53.8|55.64|53.44|56.03|53.83|55.62|53.42|0
1724854800000|2024-08-28 14:20:00|55.67|53.47|55.75|53.55|56.16|53.96|55.56|53.36|0
1724855100000|2024-08-28 14:25:00|55.78|53.58|55.65|53.45|55.81|53.61|55.45|53.25|0
1724855400000|2024-08-28 14:30:00|55.67|53.47|55.89|53.69|55.89|53.69|55.42|53.22|0
1724855700000|2024-08-28 14:35:00|55.91|53.71|55.34|53.14|56.05|53.85|55.1|52.9|0
1724856000000|2024-08-28 14:40:00|55.32|53.12|56.17|53.97|56.33|54.13|55.29|53.09|0
1724856300000|2024-08-28 14:45:00|56.25|54.05|56.66|54.46|57|54.8|56.08|53.88|0
1724856600000|2024-08-28 14:50:00|56.69|54.49|56.35|54.15|56.83|54.63|55.57|53.37|0
1724856900000|2024-08-28 14:55:00|56.38|54.18|56.85|54.65|56.85|54.65|56.32|54.12|0
1724857200000|2024-08-28 15:00:00|56.96|54.76|57.3|55.1|57.72|55.52|56.96|54.76|0
1724857500000|2024-08-28 15:05:00|57.27|55.07|57.07|54.87|57.38|55.18|56.93|54.73|0
1724857800000|2024-08-28 15:10:00|57.16|54.96|57.78|55.58|58.57|56.37|56.85|54.65|0
1724858100000|2024-08-28 15:15:00|58.64|56.44|59.13|56.93|59.25|57.05|58.44|56.24|0
1724858400000|2024-08-28 15:20:00|59.16|56.96|59.62|57.42|59.74|57.54|58.61|56.41|0
1724858700000|2024-08-28 15:25:00|59.64|57.44|60|57.8|60.2|58|59.24|57.04|0
1724859000000|2024-08-28 15:30:00|60.06|57.86|60.4|58.2|60.67|58.47|60.06|57.86|0
1724859300000|2024-08-28 15:35:00|60.38|58.18|60.02|57.82|60.43|58.23|59.88|57.68|0
1724859600000|2024-08-28 15:40:00|60.11|57.91|60.37|58.17|60.58|58.38|60.08|57.88|0
1724859900000|2024-08-28 15:45:00|60.34|58.14|60.4|58.2|60.58|58.38|60.14|57.94|0
1724860200000|2024-08-28 15:50:00|60.46|58.26|59.9|57.7|60.49|58.29|59.87|57.67|0
1724860500000|2024-08-28 15:55:00|59.96|57.76|59.81|57.61|60.28|58.08|59.7|57.5|0
1724860800000|2024-08-28 16:00:00|59.84|57.64|59.84|57.64|60.02|57.82|59.61|57.41|0
1724861100000|2024-08-28 16:05:00|59.87|57.67|60.16|57.96|60.42|58.22|59.87|57.67|0
1724861400000|2024-08-28 16:10:00|60.19|57.99|60.1|57.9|60.48|58.28|60.04|57.84|0
1724861700000|2024-08-28 16:15:00|60.16|57.96|60.42|58.22|61.01|58.81|60.16|57.96|0
1724862000000|2024-08-28 16:20:00|60.43|58.23|61.33|59.13|61.63|59.43|60.39|58.19|0
1724862300000|2024-08-28 16:25:00|61.36|59.16|60.95|58.75|61.39|59.19|60.86|58.66|0
1724862600000|2024-08-28 16:30:00|61|58.8|60.53|58.33|61.15|58.95|60.24|58.04|0
1724862900000|2024-08-28 16:35:00|60.56|58.36|60.41|58.21|60.65|58.45|60.25|58.05|0
1724863200000|2024-08-28 16:40:00|60.44|58.24|60.18|57.98|60.5|58.3|60.09|57.89|0
1724863500000|2024-08-28 16:45:00|60.21|58.01|60.32|58.12|60.38|58.18|60.18|57.98|0
1724863800000|2024-08-28 16:50:00|60.35|58.15|59.83|57.63|60.38|58.18|59.74|57.54|0
1724864100000|2024-08-28 16:55:00|59.8|57.6|59.68|57.48|59.8|57.6|59.56|57.36|0
1724864400000|2024-08-28 17:00:00|59.69|57.49|59.65|57.45|59.82|57.62|59.3|57.1|0
1724864700000|2024-08-28 17:05:00|59.59|57.39|59.59|57.39|59.76|57.56|59.47|57.27|0
1724865000000|2024-08-28 17:10:00|59.56|57.36|60.67|58.47|60.72|58.52|59.56|57.36|0
1724865300000|2024-08-28 17:15:00|60.61|58.41|60.55|58.35|60.67|58.47|60.34|58.14|0
1724865600000|2024-08-28 17:20:00|60.58|58.38|60.63|58.43|60.69|58.49|60.4|58.2|0
1724865900000|2024-08-28 17:25:00|60.72|58.52|60.37|58.17|60.72|58.52|60.32|58.12|0
1724866200000|2024-08-28 17:30:00|60.43|58.23|60.05|57.85|60.46|58.26|60.02|57.82|0
1724866500000|2024-08-28 17:35:00|60.02|57.82|60.51|58.31|60.51|58.31|59.99|57.79|0
1724866800000|2024-08-28 17:40:00|60.54|58.34|60.86|58.66|60.95|58.75|60.39|58.19|0
1724867100000|2024-08-28 17:45:00|60.83|58.63|61.36|59.16|61.48|59.28|60.72|58.52|0
1724867400000|2024-08-28 17:50:00|61.33|59.13|62.14|59.94|62.23|60.03|61.19|58.99|0
1724867700000|2024-08-28 17:55:00|62.11|59.91|64.96|62.76|65.05|62.85|60.96|58.76|0
1724868000000|2024-08-28 18:00:00|64.9|62.7|65.47|63.27|65.57|63.37|64.26|62.06|0
1724868300000|2024-08-28 18:05:00|65.5|63.3|63.98|61.78|65.5|63.3|63.92|61.72|0
1724868600000|2024-08-28 18:10:00|64.04|61.84|64.28|62.08|64.35|62.15|63.89|61.69|0
1724868900000|2024-08-28 18:15:00|64.25|62.05|64.34|62.14|64.47|62.27|64.1|61.9|0
1724869200000|2024-08-28 18:20:00|64.37|62.17|64.23|62.03|64.37|62.17|63.94|61.74|0
1724869500000|2024-08-28 18:25:00|64.25|62.05|64.46|62.26|64.68|62.48|64.16|61.96|0
1724869800000|2024-08-28 18:30:00|64.45|62.25|64.43|62.23|64.65|62.45|64.25|62.05|0
1724870100000|2024-08-28 18:35:00|64.4|62.2|64.68|62.48|64.9|62.7|64.28|62.08|0
1724870400000|2024-08-28 18:40:00|64.65|62.45|64.86|62.66|64.96|62.76|64.4|62.2|0
1724870700000|2024-08-28 18:45:00|64.83|62.63|64.92|62.72|65.14|62.94|64.77|62.57|0
1724871000000|2024-08-28 18:50:00|64.98|62.78|63.21|61.01|64.98|62.78|63.12|60.92|0
1724871300000|2024-08-28 18:55:00|63.27|61.07|61.47|59.27|64.14|61.94|61.38|59.18|0
1724871600000|2024-08-28 19:00:00|61.59|59.39|60.85|58.65|61.59|59.39|60.71|58.51|0
1724871900000|2024-08-28 19:05:00|60.91|58.71|62|59.8|62.27|60.07|60.91|58.71|0
1724872200000|2024-08-28 19:10:00|61.85|59.65|62.21|60.01|62.55|60.35|61.76|59.56|0
1724872500000|2024-08-28 19:15:00|62.18|59.98|61.7|59.5|62.18|59.98|61.64|59.44|0
1724872800000|2024-08-28 19:20:00|61.64|59.44|61.58|59.38|61.92|59.72|61.38|59.18|0
1724873100000|2024-08-28 19:25:00|61.49|59.29|60.87|58.67|61.49|59.29|60.82|58.62|0
1724873400000|2024-08-28 19:30:00|60.93|58.73|61.05|58.85|61.14|58.94|60.64|58.44|0
1724873700000|2024-08-28 19:35:00|61.08|58.88|61.28|59.08|61.43|59.23|60.96|58.76|0
1724874000000|2024-08-28 19:40:00|61.3|59.1|60.9|58.7|61.34|59.14|60.87|58.67|0
1724874300000|2024-08-28 19:45:00|60.93|58.73|60.34|58.14|61.67|59.47|60.34|58.14|0
1724874600000|2024-08-28 19:50:00|60.23|58.03|59.93|57.73|60.49|58.29|59.47|57.27|0
1724874900000|2024-08-28 19:55:00|60.07|57.87|60.81|58.61|60.92|58.72|59.85|57.65|0
1724875200000|2024-08-28 20:00:00|60.69|58.49|61.16|58.96|61.96|59.76|60.66|58.46|0
1724875500000|2024-08-28 20:05:00|61.25|59.05|61.45|59.25|61.48|59.28|61.04|58.84|0
1724875800000|2024-08-28 20:10:00|61.42|59.22|61.21|59.01|61.59|59.39|61.08|58.88|0
1724876100000|2024-08-28 20:15:00|61.18|58.98|60.89|57.89|61.67|58.98|60.89|57.89|0
1724876400000|2024-08-28 20:20:00|60.88|57.88|64.33|61.33|64.41|61.41|60.57|57.57|0
1724876700000|2024-08-28 20:25:00|64.35|61.35|63.43|60.43|65.24|62.24|61.61|58.61|0
1724877000000|2024-08-28 20:30:00|63.36|60.36|61.99|58.99|63.72|60.72|61.8|58.8|0
1724877300000|2024-08-28 20:35:00|61.96|58.96|61.29|58.29|62.52|59.52|61.29|58.29|0
1724877600000|2024-08-28 20:40:00|61.33|58.33|61.95|58.95|62.34|59.34|60.77|57.77|0
1724877900000|2024-08-28 20:45:00|61.92|58.92|62.6|59.6|62.73|59.73|61.86|58.86|0
1724878200000|2024-08-28 20:50:00|62.58|59.58|62.85|59.85|62.87|59.87|62.37|59.37|0
1724878500000|2024-08-28 20:55:00|62.91|59.91|62.26|59.26|62.91|59.91|62.2|59.2|0
1724878800000|2024-08-28 21:00:00|62.41|59.41|62.39|59.39|62.43|59.43|62.19|59.19|0
1724879100000|2024-08-28 21:05:00|62.37|59.37|62.64|59.64|62.87|59.87|62.36|59.36|0
1724879400000|2024-08-28 21:10:00|62.65|59.65|62.96|59.96|63.03|60.03|62.61|59.61|0
1724879700000|2024-08-28 21:15:00|62.95|59.95|63.11|60.11|63.2|60.2|62.9|59.9|0
1724880000000|2024-08-28 21:20:00|63.12|60.12|62.91|59.91|63.12|60.12|62.9|59.9|0
1724880300000|2024-08-28 21:25:00|62.9|59.9|63.09|60.09|63.12|60.12|62.82|59.82|0
1724880600000|2024-08-28 21:30:00|63.12|60.12|62.94|59.94|63.12|60.12|62.87|59.87|0
1724880900000|2024-08-28 21:35:00|62.87|59.87|62.99|59.99|62.99|59.99|62.87|59.87|0
1724881200000|2024-08-28 21:40:00|62.98|59.98|63.21|60.21|63.21|60.21|62.98|59.98|0
1724881500000|2024-08-28 21:45:00|63.22|60.22|63.38|60.38|63.38|60.38|63.19|60.19|0
1724881800000|2024-08-28 21:50:00|63.4|60.4|63.55|60.55|63.62|60.62|63.4|60.4|0
1724882100000|2024-08-28 21:55:00|63.58|60.58|64.01|61.01|64.01|61.01|63.57|60.57|0
1724882400000|2024-08-28 22:00:00|64.43|61.43|63.61|60.61|64.61|61.61|63.61|60.61|0
1724882700000|2024-08-28 22:05:00|63.68|60.68|64.16|61.16|64.21|61.21|63.2|60.2|0
1724883000000|2024-08-28 22:10:00|64.15|61.15|63.79|60.79|64.61|61.61|63.76|60.76|0
1724883300000|2024-08-28 22:15:00|63.83|60.83|64.19|61.19|64.22|61.22|63.61|60.61|0
1724883600000|2024-08-28 22:20:00|64.33|61.33|64.25|61.25|64.44|61.44|63.95|60.95|0
1724883900000|2024-08-28 22:25:00|64.3|61.3|64.05|61.05|64.4|61.4|64.05|61.05|0
1724884200000|2024-08-28 22:30:00|64.03|61.03|64.53|61.53|64.56|61.56|63.85|60.85|0
1724884500000|2024-08-28 22:35:00|64.49|61.49|64.4|61.4|64.49|61.49|64.12|61.12|0
1724884800000|2024-08-28 22:40:00|64.39|61.39|65.56|62.56|65.85|62.85|64.37|61.37|0
1724885100000|2024-08-28 22:45:00|65.55|62.55|65.39|62.39|66.11|63.11|65.33|62.33|0
1724885400000|2024-08-28 22:50:00|65.41|62.41|65.26|62.26|65.58|62.58|65.11|62.11|0
1724885700000|2024-08-28 22:55:00|65.29|62.29|65.23|62.23|65.47|62.47|65.23|62.23|0
1724886000000|2024-08-28 23:00:00|65.26|62.26|65.34|62.34|65.42|62.42|65.14|62.14|0
1724886300000|2024-08-28 23:05:00|65.35|62.35|64.92|61.92|65.39|62.39|64.92|61.92|0
1724886600000|2024-08-28 23:10:00|64.96|61.96|65.01|62.01|65.04|62.04|64.85|61.85|0
1724886900000|2024-08-28 23:15:00|64.98|61.98|65.16|62.16|65.19|62.19|64.95|61.95|0
1724887200000|2024-08-28 23:20:00|65.13|62.13|65.44|62.44|65.44|62.44|65.1|62.1|0
1724887500000|2024-08-28 23:25:00|65.47|62.47|65.41|62.41|65.57|62.57|65.25|62.25|0
1724887800000|2024-08-28 23:30:00|65.44|62.44|65.16|62.16|65.44|62.44|65.13|62.13|0
1724888100000|2024-08-28 23:35:00|65.14|62.14|65.28|62.28|65.31|62.31|65.09|62.09|0
1724888400000|2024-08-28 23:40:00|65.26|62.26|65.03|62.03|65.31|62.31|65.03|62.03|0
1724888700000|2024-08-28 23:45:00|64.94|61.94|64.84|61.84|64.94|61.94|64.84|61.84|0
1724889000000|2024-08-28 23:50:00|64.87|61.87|64.96|61.96|65.03|62.03|64.87|61.87|0
1724889300000|2024-08-28 23:55:00|64.98|61.98|65.02|62.02|65.06|62.06|64.9|61.9|0
1724889600000|2024-08-29 00:00:00|64.99|61.99|64.87|61.87|65.05|62.05|64.68|61.68|0
1724889900000|2024-08-29 00:05:00|64.9|61.9|64.9|61.9|65.05|62.05|64.57|61.57|0
1724890200000|2024-08-29 00:10:00|64.83|61.83|64.15|61.15|64.83|61.83|64.12|61.12|0
1724890500000|2024-08-29 00:15:00|63.81|61.61|63.86|61.66|63.88|61.68|63.69|61.49|0
1724890800000|2024-08-29 00:20:00|63.84|61.64|63.63|61.43|63.94|61.74|63.54|61.34|0
1724891100000|2024-08-29 00:25:00|63.66|61.46|63.63|61.43|63.88|61.68|63.6|61.4|0
1724891400000|2024-08-29 00:30:00|63.65|61.45|63.58|61.38|63.77|61.57|63.55|61.35|0
1724891700000|2024-08-29 00:35:00|63.61|61.41|63.67|61.47|63.73|61.53|63.49|61.29|0
1724892000000|2024-08-29 00:40:00|63.64|61.44|63.26|61.06|63.64|61.44|63.24|61.04|0
1724892300000|2024-08-29 00:45:00|63.3|61.1|63.52|61.32|63.53|61.33|63.21|61.01|0
1724892600000|2024-08-29 00:50:00|63.53|61.33|63.51|61.31|63.55|61.35|63.33|61.13|0
1724892900000|2024-08-29 00:55:00|63.48|61.28|63.44|61.24|63.51|61.31|63.3|61.1|0
1724893200000|2024-08-29 01:00:00|63.42|61.22|63.33|61.13|63.47|61.27|63.33|61.13|0
1724893500000|2024-08-29 01:05:00|63.3|61.1|63.42|61.22|63.42|61.22|63.27|61.07|0
1724893800000|2024-08-29 01:10:00|63.4|61.2|63.69|61.49|63.69|61.49|63.39|61.19|0
1724894100000|2024-08-29 01:15:00|63.72|61.52|63.46|61.26|63.85|61.65|63.41|61.21|0
1724894400000|2024-08-29 01:20:00|63.45|61.25|63.74|61.54|63.78|61.58|63.38|61.18|0
1724894700000|2024-08-29 01:25:00|63.72|61.52|63.9|61.7|63.96|61.76|63.69|61.49|0
1724895000000|2024-08-29 01:30:00|63.96|61.76|63.96|61.76|64.02|61.82|63.9|61.7|0
1724895300000|2024-08-29 01:35:00|63.99|61.79|63.59|61.39|63.99|61.79|63.56|61.36|0
1724895600000|2024-08-29 01:40:00|63.62|61.42|63.5|61.3|63.71|61.51|63.39|61.19|0
1724895900000|2024-08-29 01:45:00|63.53|61.33|63.4|61.2|63.56|61.36|63.39|61.19|0
1724896200000|2024-08-29 01:50:00|63.44|61.24|63.62|61.42|63.65|61.45|63.43|61.23|0
1724896500000|2024-08-29 01:55:00|63.65|61.45|63.71|61.51|63.74|61.54|63.52|61.32|0
1724896800000|2024-08-29 02:00:00|63.69|61.49|63.64|61.44|63.77|61.57|63.55|61.35|0
1724897100000|2024-08-29 02:05:00|63.66|61.46|63.74|61.54|63.8|61.6|63.55|61.35|0
1724897400000|2024-08-29 02:10:00|63.75|61.55|63.7|61.5|63.86|61.66|63.6|61.4|0
1724897700000|2024-08-29 02:15:00|63.76|61.56|63.7|61.5|63.76|61.56|63.67|61.47|0
1724898000000|2024-08-29 02:20:00|63.73|61.53|63.45|61.25|63.76|61.56|63.39|61.19|0
1724898300000|2024-08-29 02:25:00|63.49|61.29|63.3|61.1|63.49|61.29|63.27|61.07|0
1724898600000|2024-08-29 02:30:00|63.27|61.07|63.24|61.04|63.36|61.16|63.21|61.01|0
1724898900000|2024-08-29 02:35:00|63.27|61.07|63.1|60.9|63.27|61.07|63.05|60.85|0
1724899200000|2024-08-29 02:40:00|63.08|60.88|62.96|60.76|63.11|60.91|62.9|60.7|0
1724899500000|2024-08-29 02:45:00|62.95|60.75|62.81|60.61|62.96|60.76|62.78|60.58|0
1724899800000|2024-08-29 02:50:00|62.78|60.58|62.76|60.56|62.84|60.64|62.72|60.52|0
1724900100000|2024-08-29 02:55:00|62.74|60.54|62.71|60.51|62.81|60.61|62.62|60.42|0
1724900400000|2024-08-29 03:00:00|62.74|60.54|62.65|60.45|62.74|60.54|62.59|60.39|0
1724900700000|2024-08-29 03:05:00|62.62|60.42|62.68|60.48|62.71|60.51|62.59|60.39|0
1724901000000|2024-08-29 03:10:00|62.71|60.51|62.65|60.45|62.71|60.51|62.65|60.45|0
1724901300000|2024-08-29 03:15:00|62.68|60.48|62.59|60.39|62.69|60.49|62.56|60.36|0
1724901600000|2024-08-29 03:20:00|62.62|60.42|62.64|60.44|62.64|60.44|62.57|60.37|0
1724901900000|2024-08-29 03:25:00|62.61|60.41|62.67|60.47|62.7|60.5|62.61|60.41|0
1724902200000|2024-08-29 03:30:00|62.7|60.5|62.7|60.5|62.76|60.56|62.64|60.44|0
1724902500000|2024-08-29 03:35:00|62.67|60.47|62.46|60.26|62.67|60.47|62.46|60.26|0
1724902800000|2024-08-29 03:40:00|62.44|60.24|62.7|60.5|62.73|60.53|62.44|60.24|0
1724903100000|2024-08-29 03:45:00|62.73|60.53|62.73|60.53|62.79|60.59|62.64|60.44|0
1724903400000|2024-08-29 03:50:00|62.7|60.5|62.69|60.49|62.73|60.53|62.67|60.47|0
1724903700000|2024-08-29 03:55:00|62.66|60.46|62.57|60.37|62.68|60.48|62.54|60.34|0
1724904000000|2024-08-29 04:00:00|62.54|60.34|62.51|60.31|62.57|60.37|62.42|60.22|0
1724904300000|2024-08-29 04:05:00|62.54|60.34|62.6|60.4|62.6|60.4|62.51|60.31|0
1724904600000|2024-08-29 04:10:00|62.57|60.37|62.51|60.31|62.57|60.37|62.48|60.28|0
1724904900000|2024-08-29 04:15:00|62.49|60.29|62.26|60.06|62.51|60.31|62.17|59.97|0
1724905200000|2024-08-29 04:20:00|62.29|60.09|62.23|60.03|62.29|60.09|62.17|59.97|0
1724905500000|2024-08-29 04:25:00|62.22|60.02|62.2|60|62.23|60.03|62.16|59.96|0
1724905800000|2024-08-29 04:30:00|62.22|60.02|62.23|60.03|62.29|60.09|62.2|60|0
1724906100000|2024-08-29 04:35:00|62.26|60.06|62.35|60.15|62.38|60.18|62.26|60.06|0
1724906400000|2024-08-29 04:40:00|62.32|60.12|62.41|60.21|62.44|60.24|62.32|60.12|0
1724906700000|2024-08-29 04:45:00|62.39|60.19|62.28|60.08|62.41|60.21|62.25|60.05|0
1724907000000|2024-08-29 04:50:00|62.3|60.1|62.16|59.96|62.3|60.1|62.16|59.96|0
1724907300000|2024-08-29 04:55:00|62.19|59.99|62.19|59.99|62.28|60.08|62.16|59.96|0
1724907600000|2024-08-29 05:00:00|62.18|59.98|62.16|59.96|62.28|60.08|62.15|59.95|0
1724907900000|2024-08-29 05:05:00|62.13|59.93|62.25|60.05|62.31|60.11|62.13|59.93|0
1724908200000|2024-08-29 05:10:00|62.22|60.02|62.22|60.02|62.25|60.05|62.1|59.9|0
1724908500000|2024-08-29 05:15:00|62.19|59.99|62.18|59.98|62.19|59.99|62.07|59.87|0
1724908800000|2024-08-29 05:20:00|62.21|60.01|62.09|59.89|62.27|60.07|62.09|59.89|0
1724909100000|2024-08-29 05:25:00|62.06|59.86|62.21|60.01|62.24|60.04|62.06|59.86|0
1724909400000|2024-08-29 05:30:00|62.18|59.98|62.33|60.13|62.36|60.16|62.15|59.95|0
1724909700000|2024-08-29 05:35:00|62.32|60.12|61.52|59.32|62.33|60.13|61.52|59.32|0
1724910000000|2024-08-29 05:40:00|61.51|59.31|61.85|59.65|61.91|59.71|61.51|59.31|0
1724910300000|2024-08-29 05:45:00|61.83|59.63|61.79|59.59|61.91|59.71|61.79|59.59|0
1724910600000|2024-08-29 05:50:00|61.77|59.57|61.58|59.38|61.77|59.57|61.58|59.38|0
1724910900000|2024-08-29 05:55:00|61.63|59.43|61.57|59.37|61.66|59.46|61.55|59.35|0
1724911200000|2024-08-29 06:00:00|61.6|59.4|61.57|59.37|61.69|59.49|61.48|59.28|0
1724911500000|2024-08-29 06:05:00|61.54|59.34|61.63|59.43|61.75|59.55|61.51|59.31|0
1724911800000|2024-08-29 06:10:00|61.65|59.45|61.81|59.61|61.81|59.61|61.63|59.43|0
1724912100000|2024-08-29 06:15:00|61.84|59.64|61.48|59.28|62.55|60.35|61.47|59.27|0
1724912400000|2024-08-29 06:20:00|61.47|59.27|61.38|59.18|61.56|59.36|61.38|59.18|0
1724912700000|2024-08-29 06:25:00|61.35|59.15|61.35|59.15|61.41|59.21|61.23|59.03|0
1724913000000|2024-08-29 06:30:00|61.38|59.18|61.23|59.03|61.38|59.18|61.2|59|0
1724913300000|2024-08-29 06:35:00|61.2|59|60.99|58.79|61.29|59.09|60.87|58.67|0
1724913600000|2024-08-29 06:40:00|61|58.8|60.84|58.64|61|58.8|60.84|58.64|0
1724913900000|2024-08-29 06:45:00|60.82|58.62|60.71|58.51|60.91|58.71|60.69|58.49|0
1724914200000|2024-08-29 06:50:00|60.69|58.49|60.84|58.64|60.87|58.67|60.69|58.49|0
1724914500000|2024-08-29 06:55:00|60.85|58.65|60.8|58.6|60.89|58.69|60.78|58.58|0
1724914800000|2024-08-29 07:00:00|60.78|58.58|60.42|58.22|60.78|58.58|60.42|58.22|0
1724915100000|2024-08-29 07:05:00|60.36|58.16|60.24|58.04|60.39|58.19|60.1|57.9|0
1724915400000|2024-08-29 07:10:00|60.27|58.07|60.15|57.95|60.36|58.16|60.1|57.9|0
1724915700000|2024-08-29 07:15:00|60.18|57.98|59.98|57.78|60.33|58.13|59.98|57.78|0
1724916000000|2024-08-29 07:20:00|60.01|57.81|60.52|58.32|60.8|58.6|59.89|57.69|0
1724916300000|2024-08-29 07:25:00|60.51|58.31|60.07|57.87|60.98|58.78|59.99|57.79|0
1724916600000|2024-08-29 07:30:00|60.04|57.84|59.87|57.67|60.04|57.84|59.75|57.55|0
1724916900000|2024-08-29 07:35:00|59.84|57.64|59.77|57.57|59.9|57.7|59.72|57.52|0
1724917200000|2024-08-29 07:40:00|59.75|57.55|59.78|57.58|59.9|57.7|59.75|57.55|0
1724917500000|2024-08-29 07:45:00|59.81|57.61|59.91|57.71|60.01|57.81|59.75|57.55|0
1724917800000|2024-08-29 07:50:00|59.92|57.72|59.89|57.69|60.01|57.81|59.86|57.66|0
1724918100000|2024-08-29 07:55:00|59.88|57.68|59.98|57.78|60.04|57.84|59.86|57.66|0
1724918400000|2024-08-29 08:00:00|60.06|57.86|59.98|57.78|60.27|58.07|59.71|57.51|0
1724918700000|2024-08-29 08:05:00|59.95|57.75|60.02|57.82|60.06|57.86|59.7|57.5|0
1724919000000|2024-08-29 08:10:00|59.96|57.76|59.33|57.13|59.99|57.79|59.31|57.11|0
1724919300000|2024-08-29 08:15:00|59.31|57.11|59.3|57.1|59.51|57.31|59.1|56.9|0
1724919600000|2024-08-29 08:20:00|59.32|57.12|60.17|57.97|60.2|58|59.32|57.12|0
1724919900000|2024-08-29 08:25:00|60.2|58|60|57.8|60.2|58|59.94|57.74|0
1724920200000|2024-08-29 08:30:00|59.94|57.74|59.82|57.62|60.02|57.82|59.62|57.42|0
1724920500000|2024-08-29 08:35:00|59.85|57.65|59.67|57.47|59.96|57.76|59.64|57.44|0
1724920800000|2024-08-29 08:40:00|59.64|57.44|59.41|57.21|59.82|57.62|59.38|57.18|0
1724921100000|2024-08-29 08:45:00|59.35|57.15|59.55|57.35|59.64|57.44|59.35|57.15|0
1724921400000|2024-08-29 08:50:00|59.53|57.33|59.7|57.5|59.76|57.56|59.52|57.32|0
1724921700000|2024-08-29 08:55:00|59.71|57.51|59.32|57.12|59.73|57.53|59.12|56.92|0
1724922000000|2024-08-29 09:00:00|59.29|57.09|59.12|56.92|59.38|57.18|59.09|56.89|0
1724922300000|2024-08-29 09:05:00|59.15|56.95|59|56.8|59.19|56.99|58.89|56.69|0
1724922600000|2024-08-29 09:10:00|58.99|56.79|58.91|56.71|58.99|56.79|58.8|56.6|0
1724922900000|2024-08-29 09:15:00|58.88|56.68|58.74|56.54|58.94|56.74|58.7|56.5|0
1724923200000|2024-08-29 09:20:00|58.73|56.53|58.65|56.45|58.88|56.68|58.54|56.34|0
1724923500000|2024-08-29 09:25:00|58.71|56.51|58.42|56.22|58.77|56.57|58.39|56.19|0
1724923800000|2024-08-29 09:30:00|58.39|56.19|58.68|56.48|58.79|56.59|58.35|56.15|0
1724924100000|2024-08-29 09:35:00|58.62|56.42|58.26|56.06|58.62|56.42|58.24|56.04|0
1724924400000|2024-08-29 09:40:00|58.25|56.05|57.99|55.79|58.25|56.05|57.87|55.67|0
1724924700000|2024-08-29 09:45:00|58.02|55.82|57.79|55.59|58.02|55.82|57.68|55.48|0
1724925000000|2024-08-29 09:50:00|57.76|55.56|57.99|55.79|57.99|55.79|57.65|55.45|0
1724925300000|2024-08-29 09:55:00|57.96|55.76|57.87|55.67|57.99|55.79|57.79|55.59|0
1724925600000|2024-08-29 10:00:00|57.9|55.7|57.76|55.56|57.9|55.7|57.62|55.42|0
1724925900000|2024-08-29 10:05:00|57.79|55.59|57.65|55.45|57.9|55.7|57.48|55.28|0
1724926200000|2024-08-29 10:10:00|57.62|55.42|57.81|55.61|57.84|55.64|57.62|55.42|0
1724926500000|2024-08-29 10:15:00|57.8|55.6|58.18|55.98|58.18|55.98|57.8|55.6|0
1724926800000|2024-08-29 10:20:00|58.21|56.01|58.11|55.91|58.29|56.09|58.07|55.87|0
1724927100000|2024-08-29 10:25:00|58.12|55.92|58.35|56.15|58.36|56.16|58.06|55.86|0
1724927400000|2024-08-29 10:30:00|58.32|56.12|58.49|56.29|58.52|56.32|58.09|55.89|0
1724927700000|2024-08-29 10:35:00|58.46|56.26|58.66|56.46|58.74|56.54|58.34|56.14|0
1724928000000|2024-08-29 10:40:00|58.64|56.44|58.48|56.28|58.83|56.63|58.43|56.23|0
1724928300000|2024-08-29 10:45:00|58.46|56.26|58.25|56.05|58.51|56.31|58.14|55.94|0
1724928600000|2024-08-29 10:50:00|58.23|56.03|58.28|56.08|58.4|56.2|58.17|55.97|0
1724928900000|2024-08-29 10:55:00|58.25|56.05|58.54|56.34|58.59|56.39|58.22|56.02|0
1724929200000|2024-08-29 11:00:00|58.62|56.42|59.33|57.13|59.64|57.44|58.59|56.39|0
1724929500000|2024-08-29 11:05:00|59.32|57.12|58.99|56.79|59.33|57.13|58.93|56.73|0
1724929800000|2024-08-29 11:10:00|58.93|56.73|58.84|56.64|59.07|56.87|58.76|56.56|0
1724930100000|2024-08-29 11:15:00|58.81|56.61|58.61|56.41|58.84|56.64|58.61|56.41|0
1724930400000|2024-08-29 11:20:00|58.58|56.38|58.9|56.7|58.93|56.73|58.5|56.3|0
1724930700000|2024-08-29 11:25:00|58.92|56.72|58.97|56.77|59.04|56.84|58.81|56.61|0
1724931000000|2024-08-29 11:30:00|58.95|56.75|58.84|56.64|59.04|56.84|58.58|56.38|0
1724931300000|2024-08-29 11:35:00|58.86|56.66|58.39|56.19|58.95|56.75|58.21|56.01|0
1724931600000|2024-08-29 11:40:00|58.41|56.21|58.29|56.09|58.55|56.35|58.21|56.01|0
1724931900000|2024-08-29 11:45:00|58.26|56.06|57.85|55.65|58.32|56.12|57.81|55.61|0
1724932200000|2024-08-29 11:50:00|57.84|55.64|58.06|55.86|58.18|55.98|57.78|55.58|0
1724932500000|2024-08-29 11:55:00|58.08|55.88|58.34|56.14|58.4|56.2|58.08|55.88|0
1724932800000|2024-08-29 12:00:00|58.29|56.09|58.31|56.11|58.57|56.37|58.27|56.07|0
1724933100000|2024-08-29 12:05:00|58.36|56.16|58.33|56.13|58.65|56.45|58.28|56.08|0
1724933400000|2024-08-29 12:10:00|58.34|56.14|58.52|56.32|58.65|56.45|58.34|56.14|0
1724933700000|2024-08-29 12:15:00|58.54|56.34|58.34|56.14|58.65|56.45|58.34|56.14|0
1724934000000|2024-08-29 12:20:00|58.37|56.17|57.83|55.63|58.8|56.6|57.79|55.59|0
1724934300000|2024-08-29 12:25:00|57.86|55.66|57.72|55.52|57.97|55.77|57.58|55.38|0
1724934600000|2024-08-29 12:30:00|57.65|55.45|57.27|55.07|57.72|55.52|56.68|54.48|0
1724934900000|2024-08-29 12:35:00|57.29|55.09|57.54|55.34|57.88|55.68|57.24|55.04|0
1724935200000|2024-08-29 12:40:00|57.57|55.37|58.05|55.85|58.16|55.96|57.57|55.37|0
1724935500000|2024-08-29 12:45:00|58.08|55.88|57.6|55.4|58.08|55.88|57.43|55.23|0
1724935800000|2024-08-29 12:50:00|57.57|55.37|57.4|55.2|57.65|55.45|57.34|55.14|0
1724936100000|2024-08-29 12:55:00|57.37|55.17|57.79|55.59|57.9|55.7|57.29|55.09|0
1724936400000|2024-08-29 13:00:00|57.76|55.56|57.75|55.55|57.89|55.69|57.54|55.34|0
1724936700000|2024-08-29 13:05:00|57.76|55.56|57.76|55.56|57.85|55.65|57.65|55.45|0
1724937000000|2024-08-29 13:10:00|57.73|55.53|57.39|55.19|57.76|55.56|57.38|55.18|0
1724937300000|2024-08-29 13:15:00|57.42|55.22|57.21|55.01|57.44|55.24|57.21|55.01|0
1724937600000|2024-08-29 13:20:00|57.2|55|57.56|55.36|57.67|55.47|57.08|54.88|0
1724937900000|2024-08-29 13:25:00|57.67|55.47|57.22|55.02|57.9|55.7|56.98|54.78|0
1724938200000|2024-08-29 13:30:00|57.08|54.88|56.61|54.41|57.81|55.61|56.61|54.41|0
1724938500000|2024-08-29 13:35:00|56.66|54.46|56.91|54.71|57.84|55.64|56.41|54.21|0
1724938800000|2024-08-29 13:40:00|56.83|54.63|57.47|55.27|57.53|55.33|56.49|54.29|0
1724939100000|2024-08-29 13:45:00|57.41|55.21|56.42|54.22|57.56|55.36|56.38|54.18|0
1724939400000|2024-08-29 13:50:00|56.46|54.26|56.96|54.76|57.81|55.61|56.46|54.26|0
1724939700000|2024-08-29 13:55:00|56.95|54.75|55.94|53.74|57.21|55.01|55.76|53.56|0
1724940000000|2024-08-29 14:00:00|55.5|53.3|55.69|53.49|56.05|53.85|55.04|52.84|0
1724940300000|2024-08-29 14:05:00|55.58|53.38|56.32|54.12|56.32|54.12|55.44|53.24|0
1724940600000|2024-08-29 14:10:00|56.24|54.04|55.81|53.61|56.29|54.09|55.58|53.38|0
1724940900000|2024-08-29 14:15:00|55.74|53.54|56.32|54.12|56.96|54.76|55.47|53.27|0
1724941200000|2024-08-29 14:20:00|56.36|54.16|55.71|53.51|56.59|54.39|55.59|53.39|0
1724941500000|2024-08-29 14:25:00|55.68|53.48|55.27|53.07|55.82|53.62|54.97|52.77|0
1724941800000|2024-08-29 14:30:00|55.23|53.03|55.08|52.88|55.23|53.03|54.6|52.4|0
1724942100000|2024-08-29 14:35:00|55.13|52.93|54.51|52.31|56.27|54.07|54.46|52.26|0
1724942400000|2024-08-29 14:40:00|54.46|52.26|54.48|52.28|55.02|52.82|54.22|52.02|0
1724942700000|2024-08-29 14:45:00|54.46|52.26|53.95|51.75|54.67|52.47|53.95|51.75|0
1724943000000|2024-08-29 14:50:00|53.97|51.77|54.37|52.17|54.45|52.25|53.87|51.67|0
1724943300000|2024-08-29 14:55:00|54.34|52.14|54.96|52.76|55.23|53.03|54.34|52.14|0
1724943600000|2024-08-29 15:00:00|54.88|52.68|54.84|52.64|54.9|52.7|54.55|52.35|0
1724943900000|2024-08-29 15:05:00|54.82|52.62|54.66|52.46|54.96|52.76|54.52|52.32|0
1724944200000|2024-08-29 15:10:00|54.71|52.51|54.15|51.95|54.71|52.51|54.1|51.9|0
1724944500000|2024-08-29 15:15:00|54.12|51.92|54.92|52.72|54.95|52.75|53.8|51.6|0
1724944800000|2024-08-29 15:20:00|54.9|52.7|55.49|53.29|55.95|53.75|54.82|52.62|0
1724945100000|2024-08-29 15:25:00|55.4|53.2|55.35|53.15|55.59|53.39|55.24|53.04|0
1724945400000|2024-08-29 15:30:00|55.29|53.09|55.27|53.07|55.4|53.2|54.86|52.66|0
1724945700000|2024-08-29 15:35:00|55.28|53.08|54.99|52.79|55.54|53.34|54.91|52.71|0
1724946000000|2024-08-29 15:40:00|55.02|52.82|55.43|53.23|55.51|53.31|54.97|52.77|0
1724946300000|2024-08-29 15:45:00|55.4|53.2|55.02|52.82|55.48|53.28|55.02|52.82|0
1724946600000|2024-08-29 15:50:00|55.07|52.87|55.12|52.92|55.34|53.14|55.01|52.81|0
1724946900000|2024-08-29 15:55:00|55.15|52.95|54.91|52.71|55.26|53.06|54.88|52.68|0
1724947200000|2024-08-29 16:00:00|54.93|52.73|54.48|52.28|54.96|52.76|54.29|52.09|0
1724947500000|2024-08-29 16:05:00|54.53|52.33|54.24|52.04|54.53|52.33|53.97|51.77|0
1724947800000|2024-08-29 16:10:00|54.26|52.06|53.92|51.72|54.34|52.14|53.84|51.64|0
1724948100000|2024-08-29 16:15:00|53.93|51.73|54.42|52.22|54.63|52.43|53.81|51.61|0
1724948400000|2024-08-29 16:20:00|54.37|52.17|53.94|51.74|54.47|52.27|53.89|51.69|0
1724948700000|2024-08-29 16:25:00|53.91|51.71|54.04|51.84|54.27|52.07|53.91|51.71|0
1724949000000|2024-08-29 16:30:00|54.07|51.87|53.86|51.66|54.07|51.87|53.86|51.66|0
1724949300000|2024-08-29 16:35:00|53.83|51.63|53.93|51.73|54.09|51.89|53.8|51.6|0
1724949600000|2024-08-29 16:40:00|53.98|51.78|53.81|51.61|54.91|52.71|53.73|51.53|0
1724949900000|2024-08-29 16:45:00|53.78|51.58|54.1|51.9|54.1|51.9|53.65|51.45|0
1724950200000|2024-08-29 16:50:00|54.12|51.92|54.47|52.27|54.63|52.43|53.96|51.76|0
1724950500000|2024-08-29 16:55:00|54.39|52.19|54.2|52|54.49|52.29|54.12|51.92|0
1724950800000|2024-08-29 17:00:00|54.17|51.97|54.36|52.16|54.67|52.47|54.17|51.97|0
1724951100000|2024-08-29 17:05:00|54.33|52.13|54.76|52.56|54.76|52.56|54.28|52.08|0
1724951400000|2024-08-29 17:10:00|54.78|52.58|54.86|52.66|55.13|52.93|54.62|52.42|0
1724951700000|2024-08-29 17:15:00|54.89|52.69|54.89|52.69|55.05|52.85|54.81|52.61|0
1724952000000|2024-08-29 17:20:00|54.86|52.66|54.9|52.7|54.91|52.71|54.7|52.5|0
1724952300000|2024-08-29 17:25:00|54.78|52.58|54.91|52.71|55.02|52.82|54.64|52.44|0
1724952600000|2024-08-29 17:30:00|54.88|52.68|54.83|52.63|54.98|52.78|54.7|52.5|0
1724952900000|2024-08-29 17:35:00|54.86|52.66|54.99|52.79|55.07|52.87|54.67|52.47|0
1724953200000|2024-08-29 17:40:00|55.04|52.84|54.75|52.55|55.17|52.97|54.61|52.41|0
1724953500000|2024-08-29 17:45:00|54.77|52.57|55.18|52.98|55.42|53.22|54.75|52.55|0
1724953800000|2024-08-29 17:50:00|55.15|52.95|54.66|52.46|55.28|53.08|54.66|52.46|0
1724954100000|2024-08-29 17:55:00|54.69|52.49|54.47|52.27|54.77|52.57|54.45|52.25|0
1724954400000|2024-08-29 18:00:00|54.5|52.3|55.04|52.84|55.5|53.3|54.5|52.3|0
1724954700000|2024-08-29 18:05:00|55.01|52.81|55.2|53|55.31|53.11|54.95|52.75|0
1724955000000|2024-08-29 18:10:00|55.22|53.02|55.33|53.13|55.52|53.32|55.17|52.97|0
1724955300000|2024-08-29 18:15:00|55.36|53.16|55.55|53.35|55.68|53.48|55.33|53.13|0
1724955600000|2024-08-29 18:20:00|55.57|53.37|55.41|53.21|55.71|53.51|55.38|53.18|0
1724955900000|2024-08-29 18:25:00|55.44|53.24|56.95|54.75|57.14|54.94|55.38|53.18|0
1724956200000|2024-08-29 18:30:00|57.06|54.86|56.6|54.4|57.09|54.89|54.79|52.59|0
1724956500000|2024-08-29 18:35:00|56.55|54.35|58.1|55.9|58.44|56.24|56.55|54.35|0
1724956800000|2024-08-29 18:40:00|58.24|56.04|58.67|56.47|59.19|56.99|57.58|55.38|0
1724957100000|2024-08-29 18:45:00|58.72|56.52|58.29|56.09|59.59|57.39|58.21|56.01|0
1724957400000|2024-08-29 18:50:00|58.46|56.26|58.03|55.83|59.56|57.36|57.98|55.78|0
1724957700000|2024-08-29 18:55:00|58.01|55.81|58.2|56|58.68|56.48|57.75|55.55|0
1724958000000|2024-08-29 19:00:00|58.38|56.18|58.78|56.58|59.07|56.87|58.06|55.86|0
1724958300000|2024-08-29 19:05:00|58.75|56.55|58.52|56.32|58.89|56.69|58.06|55.86|0
1724958600000|2024-08-29 19:10:00|58.54|56.34|58.8|56.6|59.29|57.09|58.31|56.11|0
1724958900000|2024-08-29 19:15:00|58.72|56.52|56.69|54.49|58.92|56.72|56.69|54.49|0
1724959200000|2024-08-29 19:20:00|56.75|54.55|58.48|56.28|59.11|56.91|56.63|54.43|0
1724959500000|2024-08-29 19:25:00|58.5|56.3|57.96|55.76|58.5|56.3|57.45|55.25|0
1724959800000|2024-08-29 19:30:00|57.99|55.79|58.1|55.9|58.33|56.13|57.73|55.53|0
1724960100000|2024-08-29 19:35:00|58.16|55.96|57.7|55.5|58.3|56.1|57.2|55|0
1724960400000|2024-08-29 19:40:00|57.62|55.42|58.73|56.53|58.76|56.56|57.56|55.36|0
1724960700000|2024-08-29 19:45:00|58.67|56.47|59.04|56.84|59.17|56.97|58.18|55.98|0
1724961000000|2024-08-29 19:50:00|58.87|56.67|59.59|57.39|59.59|57.39|58.5|56.3|0
1724961300000|2024-08-29 19:55:00|59.39|57.19|58.87|56.67|59.65|57.45|58.75|56.55|0
1724961600000|2024-08-29 20:00:00|58.72|56.52|58.35|56.15|58.72|56.52|58.29|56.09|0
1724961900000|2024-08-29 20:05:00|58.38|56.18|57.86|55.66|58.41|56.21|57.81|55.61|0
1724962200000|2024-08-29 20:10:00|57.84|55.64|57.82|55.62|58.41|56.21|57.51|55.31|0
1724962500000|2024-08-29 20:15:00|58.16|55.16|57.99|54.99|58.17|55.17|57.99|54.99|0
1724962800000|2024-08-29 20:20:00|58|55|58.04|55.04|58.04|55.04|57.9|54.9|0
1724963100000|2024-08-29 20:25:00|58.01|55.01|57.93|54.93|58.01|55.01|57.89|54.89|0
1724963400000|2024-08-29 20:30:00|57.9|54.9|58.12|55.12|58.12|55.12|57.9|54.9|0
1724963700000|2024-08-29 20:35:00|58.15|55.15|58.09|55.09|58.18|55.18|57.98|54.98|0
1724964000000|2024-08-29 20:40:00|58.07|55.07|58.15|55.15|58.18|55.18|58.04|55.04|0
1724964300000|2024-08-29 20:45:00|58.18|55.18|58.26|55.26|58.29|55.29|58.15|55.15|0
1724964600000|2024-08-29 20:50:00|58.29|55.29|58.17|55.17|58.29|55.29|58.12|55.12|0
1724964900000|2024-08-29 20:55:00|58.15|55.15|58.16|55.16|58.17|55.17|58.08|55.08|0
1724965200000|2024-08-29 21:00:00|58.14|55.14|58.08|55.08|58.14|55.14|58.08|55.08|0
1724965500000|2024-08-29 21:05:00|58.1|55.1|58.18|55.18|58.19|55.19|58.1|55.1|0
1724965800000|2024-08-29 21:10:00|58.19|55.19|58.26|55.26|58.27|55.27|58.16|55.16|0
1724966100000|2024-08-29 21:15:00|58.25|55.25|58.23|55.23|58.27|55.27|58.09|55.09|0
1724966400000|2024-08-29 21:20:00|58.24|55.24|58.13|55.13|58.24|55.24|58.13|55.13|0
1724966700000|2024-08-29 21:25:00|58.15|55.15|58.13|55.13|58.15|55.15|58.12|55.12|0
1724967000000|2024-08-29 21:30:00|58.12|55.12|58.12|55.12|58.12|55.12|58.1|55.1|0
1724967300000|2024-08-29 21:35:00|58.11|55.11|58.01|55.01|58.11|55.11|58|55|0
1724967600000|2024-08-29 21:40:00|58|55|57.99|54.99|58|55|57.99|54.99|0
1724967900000|2024-08-29 21:45:00|58.03|55.03|58.01|55.01|58.03|55.03|57.95|54.95|0
1724968200000|2024-08-29 21:50:00|58.02|55.02|57.99|54.99|58.04|55.04|57.99|54.99|0
1724968500000|2024-08-29 21:55:00|58.01|55.01|58.04|55.04|58.08|55.08|57.99|54.99|0
1724968800000|2024-08-29 22:00:00|58.03|55.03|58.05|55.05|58.11|55.11|57.73|54.73|0
1724969100000|2024-08-29 22:05:00|58.15|55.15|58.49|55.49|58.82|55.82|58.15|55.15|0
1724969400000|2024-08-29 22:10:00|58.51|55.51|58.42|55.42|58.63|55.63|58.26|55.26|0
1724969700000|2024-08-29 22:15:00|58.38|55.38|58.16|55.16|58.42|55.42|58.09|55.09|0
1724970000000|2024-08-29 22:20:00|58.2|55.2|58.43|55.43|58.54|55.54|58.12|55.12|0
1724970300000|2024-08-29 22:25:00|58.4|55.4|58.26|55.26|58.49|55.49|58.23|55.23|0
1724970600000|2024-08-29 22:30:00|58.27|55.27|58.34|55.34|58.37|55.37|58.2|55.2|0
1724970900000|2024-08-29 22:35:00|58.33|55.33|58.34|55.34|58.43|55.43|58.33|55.33|0
1724971200000|2024-08-29 22:40:00|58.37|55.37|58.25|55.25|58.4|55.4|58.24|55.24|0
1724971500000|2024-08-29 22:45:00|58.27|55.27|58.39|55.39|58.48|55.48|58.25|55.25|0
1724971800000|2024-08-29 22:50:00|58.41|55.41|58.42|55.42|58.45|55.45|58.34|55.34|0
1724972100000|2024-08-29 22:55:00|58.44|55.44|58.38|55.38|58.45|55.45|58.36|55.36|0
1724972400000|2024-08-29 23:00:00|58.39|55.39|58.49|55.49|58.59|55.59|58.39|55.39|0
1724972700000|2024-08-29 23:05:00|58.5|55.5|58.36|55.36|58.53|55.53|58.35|55.35|0
1724973000000|2024-08-29 23:10:00|58.35|55.35|58.27|55.27|58.39|55.39|58.27|55.27|0
1724973300000|2024-08-29 23:15:00|58.29|55.29|58.31|55.31|58.36|55.36|58.24|55.24|0
1724973600000|2024-08-29 23:20:00|58.33|55.33|58.21|55.21|58.34|55.34|58.13|55.13|0
1724973900000|2024-08-29 23:25:00|58.2|55.2|58.18|55.18|58.27|55.27|58.15|55.15|0
1724974200000|2024-08-29 23:30:00|58.2|55.2|58.41|55.41|58.44|55.44|58.2|55.2|0
1724974500000|2024-08-29 23:35:00|58.42|55.42|58.46|55.46|58.46|55.46|58.32|55.32|0
1724974800000|2024-08-29 23:40:00|58.45|55.45|58.41|55.41|58.52|55.52|58.38|55.38|0
1724975100000|2024-08-29 23:45:00|58.42|55.42|58.23|55.23|58.46|55.46|58.21|55.21|0
1724975400000|2024-08-29 23:50:00|58.25|55.25|58.43|55.43|58.49|55.49|58.22|55.22|0
1724975700000|2024-08-29 23:55:00|58.46|55.46|58.46|55.46|58.46|55.46|58.37|55.37|0
1724976000000|2024-08-30 00:00:00|58.4|55.4|58.8|55.8|58.86|55.86|58.4|55.4|0
1724976300000|2024-08-30 00:05:00|58.83|55.83|59.05|56.05|59.17|56.17|58.77|55.77|0
1724976600000|2024-08-30 00:10:00|59.07|56.07|59.17|56.17|59.2|56.2|58.97|55.97|0
1724976900000|2024-08-30 00:15:00|58.74|56.54|58.85|56.65|58.87|56.67|58.54|56.34|0
1724977200000|2024-08-30 00:20:00|58.84|56.64|58.59|56.39|58.85|56.65|58.59|56.39|0
1724977500000|2024-08-30 00:25:00|58.58|56.38|58.1|55.9|58.59|56.39|58.05|55.85|0
1724977800000|2024-08-30 00:30:00|58.13|55.93|57.99|55.79|58.13|55.93|57.83|55.63|0
1724978100000|2024-08-30 00:35:00|57.95|55.75|57.96|55.76|58.02|55.82|57.85|55.65|0
1724978400000|2024-08-30 00:40:00|57.97|55.77|57.9|55.7|57.99|55.79|57.89|55.69|0
1724978700000|2024-08-30 00:45:00|57.92|55.72|57.94|55.74|58.03|55.83|57.9|55.7|0
1724979000000|2024-08-30 00:50:00|57.96|55.76|57.95|55.75|57.98|55.78|57.9|55.7|0
1724979300000|2024-08-30 00:55:00|57.98|55.78|57.92|55.72|57.98|55.78|57.74|55.54|0
1724979600000|2024-08-30 01:00:00|57.9|55.7|57.64|55.44|57.9|55.7|57.61|55.41|0
1724979900000|2024-08-30 01:05:00|57.63|55.43|57.85|55.65|57.86|55.66|57.61|55.41|0
1724980200000|2024-08-30 01:10:00|57.86|55.66|57.91|55.71|57.92|55.72|57.84|55.64|0
1724980500000|2024-08-30 01:15:00|57.92|55.72|58.06|55.86|58.12|55.92|57.91|55.71|0
1724980800000|2024-08-30 01:20:00|58.03|55.83|58.09|55.89|58.17|55.97|58.02|55.82|0
1724981100000|2024-08-30 01:25:00|58.1|55.9|58.29|56.09|58.29|56.09|58.09|55.89|0
1724981400000|2024-08-30 01:30:00|58.26|56.06|58.03|55.83|58.29|56.09|58|55.8|0
1724981700000|2024-08-30 01:35:00|58.01|55.81|57.86|55.66|58.07|55.87|57.86|55.66|0
1724982000000|2024-08-30 01:40:00|57.83|55.63|57.87|55.67|57.91|55.71|57.78|55.58|0
1724982300000|2024-08-30 01:45:00|57.85|55.65|57.91|55.71|57.94|55.74|57.75|55.55|0
1724982600000|2024-08-30 01:50:00|57.9|55.7|57.85|55.65|57.91|55.71|57.79|55.59|0
1724982900000|2024-08-30 01:55:00|57.88|55.68|58.05|55.85|58.08|55.88|57.85|55.65|0
1724983200000|2024-08-30 02:00:00|58.03|55.83|57.79|55.59|58.09|55.89|57.73|55.53|0
1724983500000|2024-08-30 02:05:00|57.82|55.62|57.93|55.73|58.02|55.82|57.82|55.62|0
1724983800000|2024-08-30 02:10:00|57.96|55.76|57.9|55.7|57.99|55.79|57.82|55.62|0
1724984100000|2024-08-30 02:15:00|57.92|55.72|57.79|55.59|57.93|55.73|57.79|55.59|0
1724984400000|2024-08-30 02:20:00|57.77|55.57|57.59|55.39|57.81|55.61|57.59|55.39|0
1724984700000|2024-08-30 02:25:00|57.57|55.37|57.51|55.31|57.59|55.39|57.47|55.27|0
1724985000000|2024-08-30 02:30:00|57.5|55.3|57.44|55.24|57.53|55.33|57.36|55.16|0
1724985300000|2024-08-30 02:35:00|57.47|55.27|57.44|55.24|57.47|55.27|57.38|55.18|0
1724985600000|2024-08-30 02:40:00|57.47|55.27|57.41|55.21|57.47|55.27|57.38|55.18|0
1724985900000|2024-08-30 02:45:00|57.4|55.2|57.38|55.18|57.44|55.24|57.37|55.17|0
1724986200000|2024-08-30 02:50:00|57.37|55.17|57.42|55.22|57.44|55.24|57.35|55.15|0
1724986500000|2024-08-30 02:55:00|57.44|55.24|57.32|55.12|57.51|55.31|57.27|55.07|0
1724986800000|2024-08-30 03:00:00|57.31|55.11|57.45|55.25|57.52|55.32|57.27|55.07|0
1724987100000|2024-08-30 03:05:00|57.46|55.26|57.69|55.49|57.71|55.51|57.46|55.26|0
1724987400000|2024-08-30 03:10:00|57.66|55.46|57.74|55.54|57.77|55.57|57.63|55.43|0
1724987700000|2024-08-30 03:15:00|57.73|55.53|57.77|55.57|57.77|55.57|57.71|55.51|0
1724988000000|2024-08-30 03:20:00|57.74|55.54|57.88|55.68|57.89|55.69|57.74|55.54|0
1724988300000|2024-08-30 03:25:00|57.85|55.65|57.82|55.62|57.85|55.65|57.74|55.54|0
1724988600000|2024-08-30 03:30:00|57.79|55.59|57.76|55.56|57.82|55.62|57.76|55.56|0
1724988900000|2024-08-30 03:35:00|57.73|55.53|57.85|55.65|57.87|55.67|57.71|55.51|0
1724989200000|2024-08-30 03:40:00|57.86|55.66|57.9|55.7|58.1|55.9|57.85|55.65|0
1724989500000|2024-08-30 03:45:00|57.92|55.72|57.84|55.64|57.93|55.73|57.76|55.56|0
1724989800000|2024-08-30 03:50:00|57.83|55.63|57.76|55.56|57.84|55.64|57.67|55.47|0
1724990100000|2024-08-30 03:55:00|57.78|55.58|57.7|55.5|57.8|55.6|57.67|55.47|0
1724990400000|2024-08-30 04:00:00|57.67|55.47|57.81|55.61|57.87|55.67|57.64|55.44|0
1724990700000|2024-08-30 04:05:00|57.8|55.6|57.81|55.61|57.84|55.64|57.78|55.58|0
1724991000000|2024-08-30 04:10:00|57.82|55.62|57.85|55.65|57.86|55.66|57.75|55.55|0
1724991300000|2024-08-30 04:15:00|57.84|55.64|57.92|55.72|57.98|55.78|57.81|55.61|0
1724991600000|2024-08-30 04:20:00|57.89|55.69|57.83|55.63|57.92|55.72|57.8|55.6|0
1724991900000|2024-08-30 04:25:00|57.86|55.66|57.94|55.74|57.94|55.74|57.8|55.6|0
1724992200000|2024-08-30 04:30:00|57.97|55.77|57.77|55.57|57.97|55.77|57.74|55.54|0
1724992500000|2024-08-30 04:35:00|57.76|55.56|57.63|55.43|57.77|55.57|57.63|55.43|0
1724992800000|2024-08-30 04:40:00|57.66|55.46|57.51|55.31|57.66|55.46|57.49|55.29|0
1724993100000|2024-08-30 04:45:00|57.5|55.3|57.46|55.26|57.54|55.34|57.4|55.2|0
1724993400000|2024-08-30 04:50:00|57.43|55.23|57.48|55.28|57.48|55.28|57.37|55.17|0
1724993700000|2024-08-30 04:55:00|57.5|55.3|57.45|55.25|57.53|55.33|57.45|55.25|0
1724994000000|2024-08-30 05:00:00|57.47|55.27|57.48|55.28|57.58|55.38|57.42|55.22|0
1724994300000|2024-08-30 05:05:00|57.45|55.25|57.53|55.33|57.56|55.36|57.42|55.22|0
1724994600000|2024-08-30 05:10:00|57.52|55.32|57.52|55.32|57.56|55.36|57.48|55.28|0
1724994900000|2024-08-30 05:15:00|57.53|55.33|57.56|55.36|57.62|55.42|57.53|55.33|0
1724995200000|2024-08-30 05:20:00|57.55|55.35|57.63|55.43|57.7|55.5|57.5|55.3|0
1724995500000|2024-08-30 05:25:00|57.61|55.41|57.64|55.44|57.67|55.47|57.5|55.3|0
1724995800000|2024-08-30 05:30:00|57.61|55.41|57.64|55.44|57.64|55.44|57.53|55.33|0
1724996100000|2024-08-30 05:35:00|57.61|55.41|57.26|55.06|57.61|55.41|57.26|55.06|0
1724996400000|2024-08-30 05:40:00|57.24|55.04|57.13|54.93|57.33|55.13|57.13|54.93|0
1724996700000|2024-08-30 05:45:00|57.1|54.9|57.21|55.01|57.24|55.04|57.1|54.9|0
1724997000000|2024-08-30 05:50:00|57.2|55|57.17|54.97|57.23|55.03|57.13|54.93|0
1724997300000|2024-08-30 05:55:00|57.15|54.95|57.55|55.35|57.63|55.43|57.1|54.9|0
1724997600000|2024-08-30 06:00:00|57.43|55.23|57.29|55.09|57.6|55.4|57.29|55.09|0
1724997900000|2024-08-30 06:05:00|57.26|55.06|57.09|54.89|57.29|55.09|57.04|54.84|0
1724998200000|2024-08-30 06:10:00|57.07|54.87|57.04|54.84|57.21|55.01|57.02|54.82|0
1724998500000|2024-08-30 06:15:00|57.06|54.86|57.21|55.01|57.3|55.1|56.43|54.23|0
1724998800000|2024-08-30 06:20:00|57.24|55.04|57.27|55.07|57.35|55.15|57.21|55.01|0
1724999100000|2024-08-30 06:25:00|57.24|55.04|57.24|55.04|57.27|55.07|57.18|54.98|0
1724999400000|2024-08-30 06:30:00|57.25|55.05|57.18|54.98|57.29|55.09|57.12|54.92|0
1724999700000|2024-08-30 06:35:00|57.17|54.97|57.43|55.23|57.5|55.3|57.17|54.97|0
1725000000000|2024-08-30 06:40:00|57.4|55.2|57.26|55.06|57.46|55.26|57.23|55.03|0
1725000300000|2024-08-30 06:45:00|57.37|55.17|57.49|55.29|57.49|55.29|57.23|55.03|0
1725000600000|2024-08-30 06:50:00|57.47|55.27|57.4|55.2|57.54|55.34|57.34|55.14|0
1725000900000|2024-08-30 06:55:00|57.41|55.21|57.54|55.34|57.54|55.34|57.34|55.14|0
1725001200000|2024-08-30 07:00:00|57.45|55.25|57.51|55.31|57.51|55.31|57.34|55.14|0
1725001500000|2024-08-30 07:05:00|57.52|55.32|57.54|55.34|57.62|55.42|57.31|55.11|0
1725001800000|2024-08-30 07:10:00|57.56|55.36|57.51|55.31|57.68|55.48|57.49|55.29|0
1725002100000|2024-08-30 07:15:00|57.52|55.32|57.19|54.99|57.53|55.33|57.11|54.91|0
1725002400000|2024-08-30 07:20:00|57.21|55.01|57.25|55.05|57.33|55.13|57.14|54.94|0
1725002700000|2024-08-30 07:25:00|57.28|55.08|56.99|54.79|57.28|55.08|56.97|54.77|0
1725003000000|2024-08-30 07:30:00|56.97|54.77|56.67|54.47|56.97|54.77|56.66|54.46|0
1725003300000|2024-08-30 07:35:00|56.66|54.46|56.43|54.23|56.74|54.54|56.43|54.23|0
1725003600000|2024-08-30 07:40:00|56.46|54.26|56.13|53.93|56.59|54.39|56.1|53.9|0
1725003900000|2024-08-30 07:45:00|56.1|53.9|56.46|54.26|56.49|54.29|56.1|53.9|0
1725004200000|2024-08-30 07:50:00|56.49|54.29|56.42|54.22|56.63|54.43|56.39|54.19|0
1725004500000|2024-08-30 07:55:00|56.4|54.2|56.4|54.2|56.43|54.23|56.23|54.03|0
1725004800000|2024-08-30 08:00:00|56.43|54.23|56.45|54.25|56.51|54.31|56.23|54.03|0
1725005100000|2024-08-30 08:05:00|56.43|54.23|56.54|54.34|56.59|54.39|56.26|54.06|0
1725005400000|2024-08-30 08:10:00|56.51|54.31|56.34|54.14|56.51|54.31|56.31|54.11|0
1725005700000|2024-08-30 08:15:00|56.4|54.2|56.28|54.08|56.42|54.22|56.15|53.95|0
1725006000000|2024-08-30 08:20:00|56.31|54.11|55.47|53.27|57.11|54.91|55.47|53.27|0
1725006300000|2024-08-30 08:25:00|55.45|53.25|55.33|53.13|55.45|53.25|55.28|53.08|0
1725006600000|2024-08-30 08:30:00|55.31|53.11|55.36|53.16|55.5|53.3|55.31|53.11|0
1725006900000|2024-08-30 08:35:00|55.35|53.15|55.36|53.16|55.5|53.3|55.2|53|0
1725007200000|2024-08-30 08:40:00|55.33|53.13|55.33|53.13|55.44|53.24|55.28|53.08|0
1725007500000|2024-08-30 08:45:00|55.3|53.1|55.38|53.18|55.41|53.21|55.16|52.96|0
1725007800000|2024-08-30 08:50:00|55.33|53.13|55.44|53.24|55.55|53.35|55.27|53.07|0
1725008100000|2024-08-30 08:55:00|55.49|53.29|55.49|53.29|55.61|53.41|55.49|53.29|0
1725008400000|2024-08-30 09:00:00|55.52|53.32|55.41|53.21|55.57|53.37|55.35|53.15|0
1725008700000|2024-08-30 09:05:00|55.43|53.23|55.46|53.26|55.57|53.37|55.41|53.21|0
1725009000000|2024-08-30 09:10:00|55.43|53.23|55.32|53.12|55.49|53.29|55.32|53.12|0
1724631600000|2024-08-26 00:20:00|56.46|54.26|56.48|54.28|56.51|54.31|56.43|54.23|0
1724631900000|2024-08-26 00:25:00|56.51|54.31|56.55|54.35|56.65|54.45|56.46|54.26|0
1724632200000|2024-08-26 00:30:00|56.54|54.34|56.42|54.22|56.62|54.42|56.37|54.17|0
1724632500000|2024-08-26 00:35:00|56.45|54.25|56.14|53.94|56.51|54.31|56.1|53.9|0
1724632800000|2024-08-26 00:40:00|56.15|53.95|55.99|53.79|56.18|53.98|55.93|53.73|0
1724633100000|2024-08-26 00:45:00|56.01|53.81|55.69|53.49|56.04|53.84|55.69|53.49|0
1724633400000|2024-08-26 00:50:00|55.66|53.46|55.77|53.57|55.79|53.59|55.6|53.4|0
1724633700000|2024-08-26 00:55:00|55.79|53.59|55.74|53.54|55.82|53.62|55.68|53.48|0
1724634000000|2024-08-26 01:00:00|55.7|53.5|55.64|53.44|55.74|53.54|55.55|53.35|0
1724634300000|2024-08-26 01:05:00|55.65|53.45|55.73|53.53|55.78|53.58|55.65|53.45|0
1724634600000|2024-08-26 01:10:00|55.72|53.52|55.57|53.37|55.72|53.52|55.52|53.32|0
1724634900000|2024-08-26 01:15:00|55.54|53.34|55.45|53.25|55.68|53.48|55.3|53.1|0
1724635200000|2024-08-26 01:20:00|55.49|53.29|55.46|53.26|55.49|53.29|55.3|53.1|0
1724635500000|2024-08-26 01:25:00|55.49|53.29|55.54|53.34|55.55|53.35|55.4|53.2|0
1724635800000|2024-08-26 01:30:00|55.51|53.31|55.54|53.34|55.54|53.34|55.42|53.22|0
1724636100000|2024-08-26 01:35:00|55.56|53.36|55.72|53.52|55.83|53.63|55.45|53.25|0
1724636400000|2024-08-26 01:40:00|55.75|53.55|55.8|53.6|55.86|53.66|55.72|53.52|0
1724636700000|2024-08-26 01:45:00|55.78|53.58|55.8|53.6|55.8|53.6|55.61|53.41|0
1724637000000|2024-08-26 01:50:00|55.83|53.63|55.83|53.63|55.86|53.66|55.75|53.55|0
1724637300000|2024-08-26 01:55:00|55.86|53.66|55.94|53.74|55.96|53.76|55.85|53.65|0
1724637600000|2024-08-26 02:00:00|55.96|53.76|55.88|53.68|55.96|53.76|55.85|53.65|0
1724637900000|2024-08-26 02:05:00|55.91|53.71|55.88|53.68|56.02|53.82|55.87|53.67|0
1724638200000|2024-08-26 02:10:00|55.89|53.69|56.01|53.81|56.15|53.95|55.88|53.68|0
1724638500000|2024-08-26 02:15:00|56.04|53.84|56.01|53.81|56.04|53.84|55.9|53.7|0
1724638800000|2024-08-26 02:20:00|56|53.8|56.12|53.92|56.17|53.97|55.98|53.78|0
1724639100000|2024-08-26 02:25:00|56.15|53.95|56.09|53.89|56.15|53.95|56.01|53.81|0
1724639400000|2024-08-26 02:30:00|56.08|53.88|56.09|53.89|56.14|53.94|56.03|53.83|0
1724639700000|2024-08-26 02:35:00|56.12|53.92|56.09|53.89|56.17|53.97|56.09|53.89|0
1724640000000|2024-08-26 02:40:00|56.11|53.91|56.22|54.02|56.28|54.08|56.1|53.9|0
1724640300000|2024-08-26 02:45:00|56.25|54.05|56.17|53.97|56.28|54.08|56.11|53.91|0
1724640600000|2024-08-26 02:50:00|56.16|53.96|56.11|53.91|56.16|53.96|56.08|53.88|0
1724640900000|2024-08-26 02:55:00|56.14|53.94|56.24|54.04|56.27|54.07|56.14|53.94|0
1724641200000|2024-08-26 03:00:00|56.22|54.02|56.19|53.99|56.24|54.04|56.16|53.96|0
1724641500000|2024-08-26 03:05:00|56.22|54.02|56|53.8|56.22|54.02|56|53.8|0
1724641800000|2024-08-26 03:10:00|55.97|53.77|56.08|53.88|56.13|53.93|55.94|53.74|0
1724642100000|2024-08-26 03:15:00|56.06|53.86|55.94|53.74|56.08|53.88|55.94|53.74|0
1724642400000|2024-08-26 03:20:00|55.97|53.77|55.99|53.79|56.05|53.85|55.95|53.75|0
1724642700000|2024-08-26 03:25:00|55.98|53.78|56.06|53.86|56.13|53.93|55.98|53.78|0
1724643000000|2024-08-26 03:30:00|56.07|53.87|56.18|53.98|56.18|53.98|56.06|53.86|0
1724643300000|2024-08-26 03:35:00|56.21|54.01|56.64|54.44|56.75|54.55|56.21|54.01|0
1724643600000|2024-08-26 03:40:00|56.63|54.43|56.61|54.41|56.75|54.55|56.59|54.39|0
1724643900000|2024-08-26 03:45:00|56.6|54.4|56.72|54.52|56.78|54.58|56.59|54.39|0
1724644200000|2024-08-26 03:50:00|56.74|54.54|56.64|54.44|56.78|54.58|56.58|54.38|0
1724644500000|2024-08-26 03:55:00|56.67|54.47|56.66|54.46|56.69|54.49|56.64|54.44|0
1724644800000|2024-08-26 04:00:00|56.68|54.48|56.53|54.33|56.68|54.48|56.5|54.3|0
1724645100000|2024-08-26 04:05:00|56.55|54.35|56.5|54.3|56.69|54.49|56.47|54.27|0
1724645400000|2024-08-26 04:10:00|56.48|54.28|56.41|54.21|56.48|54.28|56.39|54.19|0
1724645700000|2024-08-26 04:15:00|56.44|54.24|56.43|54.23|56.47|54.27|56.41|54.21|0
1724646000000|2024-08-26 04:20:00|56.44|54.24|56.41|54.21|56.44|54.24|56.38|54.18|0
1724646300000|2024-08-26 04:25:00|56.44|54.24|56.44|54.24|56.44|54.24|56.38|54.18|0
1724646600000|2024-08-26 04:30:00|56.43|54.23|56.41|54.21|56.43|54.23|56.39|54.19|0
1724646900000|2024-08-26 04:35:00|56.39|54.19|56.3|54.1|56.41|54.21|56.3|54.1|0
1724647200000|2024-08-26 04:40:00|56.31|54.11|56.35|54.15|56.38|54.18|56.31|54.11|0
1724647500000|2024-08-26 04:45:00|56.34|54.14|56.29|54.09|56.35|54.15|56.29|54.09|0
1724647800000|2024-08-26 04:50:00|56.26|54.06|56.32|54.12|56.35|54.15|56.26|54.06|0
1724648100000|2024-08-26 04:55:00|56.33|54.13|56.37|54.17|56.37|54.17|56.32|54.12|0
1724648400000|2024-08-26 05:00:00|56.4|54.2|56.51|54.31|56.51|54.31|56.34|54.14|0
1724648700000|2024-08-26 05:05:00|56.48|54.28|56.42|54.22|56.51|54.31|56.4|54.2|0
1724649000000|2024-08-26 05:10:00|56.45|54.25|56.53|54.33|56.59|54.39|56.42|54.22|0
1724649300000|2024-08-26 05:15:00|56.56|54.36|56.42|54.22|56.56|54.36|56.37|54.17|0
1724649600000|2024-08-26 05:20:00|56.39|54.19|56.28|54.08|56.39|54.19|56.27|54.07|0
1724649900000|2024-08-26 05:25:00|56.31|54.11|56.36|54.16|56.36|54.16|56.27|54.07|0
1724650200000|2024-08-26 05:30:00|56.35|54.15|56.28|54.08|56.36|54.16|56.28|54.08|0
1724650500000|2024-08-26 05:35:00|56.25|54.05|56.09|53.89|56.28|54.08|56.09|53.89|0
1724650800000|2024-08-26 05:40:00|56.07|53.87|56.03|53.83|56.14|53.94|56|53.8|0
1724651100000|2024-08-26 05:45:00|56.04|53.84|56.03|53.83|56.1|53.9|56.03|53.83|0
1724651400000|2024-08-26 05:50:00|56|53.8|55.95|53.75|56.03|53.83|55.95|53.75|0
1724651700000|2024-08-26 05:55:00|55.93|53.73|56.13|53.93|56.22|54.02|55.93|53.73|0
1724652000000|2024-08-26 06:00:00|56.16|53.96|56|53.8|56.16|53.96|55.97|53.77|0
1724652300000|2024-08-26 06:05:00|55.97|53.77|55.79|53.59|55.97|53.77|55.78|53.58|0
1724652600000|2024-08-26 06:10:00|55.78|53.58|55.89|53.69|55.94|53.74|55.78|53.58|0
1724652900000|2024-08-26 06:15:00|55.87|53.67|55.83|53.63|55.91|53.71|55.83|53.63|0
1724653200000|2024-08-26 06:20:00|55.86|53.66|55.83|53.63|55.92|53.72|55.83|53.63|0
1724653500000|2024-08-26 06:25:00|55.8|53.6|55.83|53.63|55.88|53.68|55.8|53.6|0
1724653800000|2024-08-26 06:30:00|55.8|53.6|55.93|53.73|55.93|53.73|55.72|53.52|0
1724654100000|2024-08-26 06:35:00|55.85|53.65|56.01|53.81|56.07|53.87|55.85|53.65|0
1724654400000|2024-08-26 06:40:00|56.03|53.83|55.97|53.77|56.04|53.84|55.96|53.76|0
1724654700000|2024-08-26 06:45:00|55.98|53.78|56.04|53.84|56.09|53.89|55.98|53.78|0
1724655000000|2024-08-26 06:50:00|56.06|53.86|56.05|53.85|56.15|53.95|56.01|53.81|0
1724655300000|2024-08-26 06:55:00|56.04|53.84|56.06|53.86|56.12|53.92|55.98|53.78|0
1724655600000|2024-08-26 07:00:00|56.05|53.85|55.95|53.75|56.13|53.93|55.84|53.64|0
1724655900000|2024-08-26 07:05:00|55.97|53.77|55.65|53.45|55.97|53.77|55.62|53.42|0
1724656200000|2024-08-26 07:10:00|55.68|53.48|55.68|53.48|55.81|53.61|55.65|53.45|0
1724656500000|2024-08-26 07:15:00|55.65|53.45|55.65|53.45|55.76|53.56|55.54|53.34|0
1724656800000|2024-08-26 07:20:00|55.62|53.42|55.57|53.37|55.72|53.52|55.54|53.34|0
1724657100000|2024-08-26 07:25:00|55.55|53.35|55.51|53.31|55.62|53.42|55.43|53.23|0
1724657400000|2024-08-26 07:30:00|55.47|53.27|55.29|53.09|55.47|53.27|55.19|52.99|0
1724657700000|2024-08-26 07:35:00|55.28|53.08|55.35|53.15|55.4|53.2|55.27|53.07|0
1724658000000|2024-08-26 07:40:00|55.32|53.12|55.53|53.33|55.61|53.41|55.32|53.12|0
1724658300000|2024-08-26 07:45:00|55.56|53.36|55.53|53.33|55.61|53.41|55.52|53.32|0
1724658600000|2024-08-26 07:50:00|55.52|53.32|55.39|53.19|55.55|53.35|55.39|53.19|0
1724658900000|2024-08-26 07:55:00|55.42|53.22|55.23|53.03|55.42|53.22|55.18|52.98|0
1724659200000|2024-08-26 08:00:00|55.22|53.02|54.99|52.79|55.47|53.27|54.99|52.79|0
1724659500000|2024-08-26 08:05:00|55.04|52.84|54.75|52.55|55.16|52.96|54.75|52.55|0
1724659800000|2024-08-26 08:10:00|54.72|52.52|54.79|52.59|54.88|52.68|54.72|52.52|0
1724660100000|2024-08-26 08:15:00|54.77|52.57|54.69|52.49|54.8|52.6|54.58|52.38|0
1724660400000|2024-08-26 08:20:00|54.72|52.52|55.01|52.81|55.01|52.81|54.69|52.49|0
1724660700000|2024-08-26 08:25:00|55.04|52.84|54.9|52.7|55.06|52.86|54.85|52.65|0
1724661000000|2024-08-26 08:30:00|54.89|52.69|54.79|52.59|54.97|52.77|54.77|52.57|0
1724661300000|2024-08-26 08:35:00|54.78|52.58|54.82|52.62|54.91|52.71|54.7|52.5|0
1724661600000|2024-08-26 08:40:00|54.84|52.64|54.79|52.59|54.9|52.7|54.76|52.56|0
1724661900000|2024-08-26 08:45:00|54.82|52.62|54.87|52.67|54.92|52.72|54.74|52.54|0
1724662200000|2024-08-26 08:50:00|54.86|52.66|54.76|52.56|54.89|52.69|54.73|52.53|0
1724662500000|2024-08-26 08:55:00|54.73|52.53|54.68|52.48|54.79|52.59|54.68|52.48|0
1724662800000|2024-08-26 09:00:00|54.71|52.51|54.89|52.69|54.92|52.72|54.65|52.45|0
1724663100000|2024-08-26 09:05:00|54.88|52.68|54.92|52.72|55|52.8|54.81|52.61|0
1724663400000|2024-08-26 09:10:00|54.94|52.74|54.99|52.79|55.1|52.9|54.93|52.73|0
1724663700000|2024-08-26 09:15:00|54.98|52.78|54.94|52.74|54.99|52.79|54.86|52.66|0
1724664000000|2024-08-26 09:20:00|54.95|52.75|54.86|52.66|54.97|52.77|54.8|52.6|0
1724664300000|2024-08-26 09:25:00|54.83|52.63|54.78|52.58|54.91|52.71|54.75|52.55|0
1724664600000|2024-08-26 09:30:00|54.8|52.6|54.96|52.76|54.98|52.78|54.8|52.6|0
1724664900000|2024-08-26 09:35:00|54.93|52.73|54.83|52.63|55.01|52.81|54.75|52.55|0
1724665200000|2024-08-26 09:40:00|54.8|52.6|54.85|52.65|54.91|52.71|54.77|52.57|0
1724665500000|2024-08-26 09:45:00|54.88|52.68|54.93|52.73|54.93|52.73|54.85|52.65|0
1724665800000|2024-08-26 09:50:00|54.96|52.76|54.85|52.65|54.96|52.76|54.85|52.65|0
1724666100000|2024-08-26 09:55:00|54.84|52.64|54.79|52.59|54.9|52.7|54.78|52.58|0
1724666400000|2024-08-26 10:00:00|54.82|52.62|54.85|52.65|54.91|52.71|54.82|52.62|0
1724666700000|2024-08-26 10:05:00|54.82|52.62|54.71|52.51|54.85|52.65|54.66|52.46|0
1724667000000|2024-08-26 10:10:00|54.74|52.54|54.66|52.46|54.82|52.62|54.66|52.46|0
1724667300000|2024-08-26 10:15:00|54.63|52.43|54.65|52.45|54.68|52.48|54.63|52.43|0
1724667600000|2024-08-26 10:20:00|54.64|52.44|54.71|52.51|54.71|52.51|54.63|52.43|0
1724667900000|2024-08-26 10:25:00|54.69|52.49|54.62|52.42|54.71|52.51|54.6|52.4|0
1724668200000|2024-08-26 10:30:00|54.65|52.45|55|52.8|55.02|52.82|54.65|52.45|0
1724668500000|2024-08-26 10:35:00|55.01|52.81|54.78|52.58|55.01|52.81|54.78|52.58|0
1724668800000|2024-08-26 10:40:00|54.81|52.61|55.1|52.9|55.13|52.93|54.77|52.57|0
1724669100000|2024-08-26 10:45:00|55.07|52.87|54.91|52.71|55.07|52.87|54.75|52.55|0
1724669400000|2024-08-26 10:50:00|54.9|52.7|54.83|52.63|54.91|52.71|54.8|52.6|0
1724669700000|2024-08-26 10:55:00|54.86|52.66|54.75|52.55|54.86|52.66|54.75|52.55|0
1724670000000|2024-08-26 11:00:00|54.72|52.52|54.61|52.41|54.84|52.64|54.56|52.36|0
1724670300000|2024-08-26 11:05:00|54.67|52.47|54.88|52.68|54.88|52.68|54.67|52.47|0
1724670600000|2024-08-26 11:10:00|54.96|52.76|54.84|52.64|55.01|52.81|54.77|52.57|0
1724670900000|2024-08-26 11:15:00|54.85|52.65|54.85|52.65|54.96|52.76|54.69|52.49|0
1724671200000|2024-08-26 11:20:00|54.82|52.62|54.85|52.65|54.86|52.66|54.72|52.52|0
1724671500000|2024-08-26 11:25:00|54.84|52.64|54.99|52.79|55.02|52.82|54.81|52.61|0
1724671800000|2024-08-26 11:30:00|54.98|52.78|54.83|52.63|55.02|52.82|54.79|52.59|0
1724672100000|2024-08-26 11:35:00|54.85|52.65|55.11|52.91|55.11|52.91|54.82|52.62|0
1724672400000|2024-08-26 11:40:00|55.08|52.88|55.49|53.29|55.53|53.33|55.08|52.88|0
1724672700000|2024-08-26 11:45:00|55.47|53.27|55.46|53.26|55.78|53.58|55.43|53.23|0
1724673000000|2024-08-26 11:50:00|55.43|53.23|55.11|52.91|55.43|53.23|55.08|52.88|0
1724673300000|2024-08-26 11:55:00|55.07|52.87|55.08|52.88|55.19|52.99|55.01|52.81|0
1724673600000|2024-08-26 12:00:00|55.11|52.91|55.1|52.9|55.19|52.99|54.92|52.72|0
1724673900000|2024-08-26 12:05:00|55.13|52.93|55.09|52.89|55.21|53.01|55.01|52.81|0
1724674200000|2024-08-26 12:10:00|55.13|52.93|54.86|52.66|55.13|52.93|54.83|52.63|0
1724674500000|2024-08-26 12:15:00|54.89|52.69|54.86|52.66|54.89|52.69|54.75|52.55|0
1724674800000|2024-08-26 12:20:00|54.89|52.69|54.92|52.72|54.96|52.76|54.8|52.6|0
1724675100000|2024-08-26 12:25:00|54.94|52.74|54.91|52.71|54.99|52.79|54.88|52.68|0
1724675400000|2024-08-26 12:30:00|54.88|52.68|55.12|52.92|55.23|53.03|54.88|52.68|0
1724675700000|2024-08-26 12:35:00|55.11|52.91|55.86|53.66|56|53.8|55.11|52.91|0
1724676000000|2024-08-26 12:40:00|55.89|53.69|56.19|53.99|56.21|54.01|55.89|53.69|0
1724676300000|2024-08-26 12:45:00|56.17|53.97|55.97|53.77|56.24|54.04|55.91|53.71|0
1724676600000|2024-08-26 12:50:00|55.99|53.79|55.64|53.44|55.99|53.79|55.61|53.41|0
1724676900000|2024-08-26 12:55:00|55.66|53.46|55.53|53.33|55.67|53.47|55.51|53.31|0
1724677200000|2024-08-26 13:00:00|55.56|53.36|55.77|53.57|55.8|53.6|55.5|53.3|0
1724677500000|2024-08-26 13:05:00|55.79|53.59|55.53|53.33|55.79|53.59|55.5|53.3|0
1724677800000|2024-08-26 13:10:00|55.52|53.32|55.51|53.31|55.53|53.33|55.39|53.19|0
1724678100000|2024-08-26 13:15:00|55.53|53.33|55.58|53.38|55.69|53.49|55.51|53.31|0
1724678400000|2024-08-26 13:20:00|55.57|53.37|55.28|53.08|55.57|53.37|55.26|53.06|0
1724678700000|2024-08-26 13:25:00|55.31|53.11|55.6|53.4|55.63|53.43|55.26|53.06|0
1724679000000|2024-08-26 13:30:00|55.31|53.11|54.96|52.76|55.74|53.54|54.77|52.57|0
1724679300000|2024-08-26 13:35:00|54.93|52.73|55.04|52.84|55.57|53.37|54.8|52.6|0
1724679600000|2024-08-26 13:40:00|55.06|52.86|55.33|53.13|55.76|53.56|55.06|52.86|0
1724679900000|2024-08-26 13:45:00|55.28|53.08|55.62|53.42|55.79|53.59|55.21|53.01|0
1724680200000|2024-08-26 13:50:00|55.57|53.37|56.03|53.83|56.06|53.86|55.35|53.15|0
1724680500000|2024-08-26 13:55:00|55.92|53.72|55.73|53.53|55.95|53.75|55.57|53.37|0
1724680800000|2024-08-26 14:00:00|55.68|53.48|55.73|53.53|56.16|53.96|55.54|53.34|0
1724681100000|2024-08-26 14:05:00|55.7|53.5|56.6|54.4|56.62|54.42|55.65|53.45|0
1724681400000|2024-08-26 14:10:00|56.57|54.37|56.68|54.48|56.9|54.7|56.43|54.23|0
1724681700000|2024-08-26 14:15:00|56.79|54.59|56.83|54.63|57.14|54.94|55.9|53.7|0
1724682000000|2024-08-26 14:20:00|56.74|54.54|56.55|54.35|56.83|54.63|56.44|54.24|0
1724682300000|2024-08-26 14:25:00|56.5|54.3|56.6|54.4|56.77|54.57|56.25|54.05|0
1724682600000|2024-08-26 14:30:00|56.58|54.38|57.46|55.26|57.6|55.4|56.55|54.35|0
1724682900000|2024-08-26 14:35:00|57.54|55.34|58.81|56.61|58.98|56.78|56.73|54.53|0
1724683200000|2024-08-26 14:40:00|58.86|56.66|58.41|56.21|58.92|56.72|58.13|55.93|0
1724683500000|2024-08-26 14:45:00|58.44|56.24|58.41|56.21|58.44|56.24|58.02|55.82|0
1724683800000|2024-08-26 14:50:00|58.46|56.26|58.24|56.04|58.55|56.35|57.99|55.79|0
1724684100000|2024-08-26 14:55:00|58.22|56.02|57.9|55.7|58.38|56.18|57.76|55.56|0
1724684400000|2024-08-26 15:00:00|57.93|55.73|57.9|55.7|58.04|55.84|57.7|55.5|0
1724684700000|2024-08-26 15:05:00|57.93|55.73|58.29|56.09|58.54|56.34|57.87|55.67|0
1724685000000|2024-08-26 15:10:00|58.32|56.12|57.98|55.78|58.51|56.31|57.9|55.7|0
1724685300000|2024-08-26 15:15:00|58.01|55.81|58.2|56|58.6|56.4|58.01|55.81|0
1724685600000|2024-08-26 15:20:00|58.23|56.03|58.18|55.98|58.54|56.34|57.95|55.75|0
1724685900000|2024-08-26 15:25:00|58.21|56.01|58.43|56.23|58.66|56.46|58.21|56.01|0
1724686200000|2024-08-26 15:30:00|58.49|56.29|58.57|56.37|58.88|56.68|58.43|56.23|0
1724686500000|2024-08-26 15:35:00|58.6|56.4|58.65|56.45|58.88|56.68|58.54|56.34|0
1724686800000|2024-08-26 15:40:00|58.68|56.48|58.62|56.42|58.76|56.56|58.12|55.92|0
1724687100000|2024-08-26 15:45:00|58.68|56.48|58.56|56.36|59.33|57.13|58.54|56.34|0
1724687400000|2024-08-26 15:50:00|58.59|56.39|59.19|56.99|59.21|57.01|58.51|56.31|0
1724687700000|2024-08-26 15:55:00|59.13|56.93|59.21|57.01|59.44|57.24|59.04|56.84|0
1724688000000|2024-08-26 16:00:00|59.24|57.04|59.1|56.9|59.53|57.33|59.1|56.9|0
1724688300000|2024-08-26 16:05:00|59.13|56.93|59.27|57.07|59.41|57.21|58.98|56.78|0
1724688600000|2024-08-26 16:10:00|59.21|57.01|59.18|56.98|59.38|57.18|58.84|56.64|0
1724688900000|2024-08-26 16:15:00|59.12|56.92|58.72|56.52|59.12|56.92|58.64|56.44|0
1724689200000|2024-08-26 16:20:00|58.75|56.55|58.05|55.85|58.75|56.55|57.88|55.68|0
1724689500000|2024-08-26 16:25:00|58.07|55.87|57.43|55.23|58.43|56.23|57.35|55.15|0
1724689800000|2024-08-26 16:30:00|57.41|55.21|57.38|55.18|57.46|55.26|57.07|54.87|0
1724690100000|2024-08-26 16:35:00|57.4|55.2|57.24|55.04|57.46|55.26|57.15|54.95|0
1724690400000|2024-08-26 16:40:00|57.26|55.06|57.07|54.87|57.37|55.17|57.07|54.87|0
1724690700000|2024-08-26 16:45:00|57.1|54.9|57.04|54.84|57.18|54.98|56.9|54.7|0
1724691000000|2024-08-26 16:50:00|57.07|54.87|57.2|55|57.36|55.16|56.87|54.67|0
1724691300000|2024-08-26 16:55:00|57.18|54.98|56.92|54.72|57.5|55.3|56.87|54.67|0
1724691600000|2024-08-26 17:00:00|56.87|54.67|56.73|54.53|57.06|54.86|56.73|54.53|0
1724691900000|2024-08-26 17:05:00|56.7|54.5|57.22|55.02|57.42|55.22|56.7|54.5|0
1724692200000|2024-08-26 17:10:00|57.19|54.99|57.08|54.88|57.58|55.38|57|54.8|0
1724692500000|2024-08-26 17:15:00|57.1|54.9|57.55|55.35|57.61|55.41|57.03|54.83|0
1724692800000|2024-08-26 17:20:00|57.52|55.32|57.19|54.99|57.61|55.41|57.02|54.82|0
1724693100000|2024-08-26 17:25:00|57.22|55.02|57.55|55.35|57.55|55.35|56.94|54.74|0
1724693400000|2024-08-26 17:30:00|57.49|55.29|57.46|55.26|57.63|55.43|57.35|55.15|0
1724693700000|2024-08-26 17:35:00|57.44|55.24|58.02|55.82|58.08|55.88|57.15|54.95|0
1724694000000|2024-08-26 17:40:00|57.85|55.65|57.71|55.51|57.85|55.65|57.51|55.31|0
1724694300000|2024-08-26 17:45:00|57.68|55.48|58.53|56.33|58.7|56.5|57.68|55.48|0
1724694600000|2024-08-26 17:50:00|58.5|56.3|58.5|56.3|58.64|56.44|57.76|55.56|0
1724694900000|2024-08-26 17:55:00|58.56|56.36|58.47|56.27|58.79|56.59|58.36|56.16|0
1724695200000|2024-08-26 18:00:00|58.44|56.24|58.61|56.41|58.67|56.47|58.1|55.9|0
1724695500000|2024-08-26 18:05:00|58.56|56.36|58.73|56.53|58.9|56.7|58.36|56.16|0
1724695800000|2024-08-26 18:10:00|58.75|56.55|58.27|56.07|58.9|56.7|58.24|56.04|0
1724696100000|2024-08-26 18:15:00|58.3|56.1|59.06|56.86|59.21|57.01|58.18|55.98|0
1724696400000|2024-08-26 18:20:00|59.03|56.83|58.55|56.35|59.03|56.83|58.41|56.21|0
1724696700000|2024-08-26 18:25:00|58.61|56.41|58.44|56.24|58.74|56.54|58.32|56.12|0
1724697000000|2024-08-26 18:30:00|58.46|56.26|58.41|56.21|58.66|56.46|58.27|56.07|0
1724697300000|2024-08-26 18:35:00|58.38|56.18|57.96|55.76|58.78|56.58|57.79|55.59|0
1724697600000|2024-08-26 18:40:00|57.97|55.77|57.76|55.56|57.97|55.77|57.62|55.42|0
1724697900000|2024-08-26 18:45:00|57.79|55.59|57.95|55.75|58.01|55.81|57.59|55.39|0
1724698200000|2024-08-26 18:50:00|57.98|55.78|57.74|55.54|58.23|56.03|57.71|55.51|0
1724698500000|2024-08-26 18:55:00|57.71|55.51|57.26|55.06|57.71|55.51|57.2|55|0
1724698800000|2024-08-26 19:00:00|57.32|55.12|57.5|55.3|57.5|55.3|57.2|55|0
1724699100000|2024-08-26 19:05:00|57.48|55.28|57.65|55.45|57.82|55.62|57.45|55.25|0
1724699400000|2024-08-26 19:10:00|57.62|55.42|57.42|55.22|57.63|55.43|57.26|55.06|0
1724699700000|2024-08-26 19:15:00|57.39|55.19|57.48|55.28|57.73|55.53|57.37|55.17|0
1724700000000|2024-08-26 19:20:00|57.45|55.25|57.45|55.25|57.56|55.36|57.28|55.08|0
1724700300000|2024-08-26 19:25:00|57.43|55.23|57.67|55.47|57.7|55.5|57.34|55.14|0
1724700600000|2024-08-26 19:30:00|57.75|55.55|57.61|55.41|57.92|55.72|57.53|55.33|0
1724700900000|2024-08-26 19:35:00|57.58|55.38|57.86|55.66|57.89|55.69|57.56|55.36|0
1724701200000|2024-08-26 19:40:00|57.92|55.72|57.94|55.74|57.95|55.75|57.5|55.3|0
1724701500000|2024-08-26 19:45:00|57.92|55.72|58.17|55.97|58.17|55.97|57.8|55.6|0
1724701800000|2024-08-26 19:50:00|58.14|55.94|57.77|55.57|58.14|55.94|57.47|55.27|0
1724702100000|2024-08-26 19:55:00|57.94|55.74|57.3|55.1|58.31|56.11|57.24|55.04|0
1724702400000|2024-08-26 20:00:00|57.19|54.99|57.71|55.51|57.74|55.54|57.19|54.99|0
1724702700000|2024-08-26 20:05:00|57.74|55.54|57.88|55.68|57.91|55.71|57.71|55.51|0
1724703000000|2024-08-26 20:10:00|57.91|55.71|57.99|55.79|58.02|55.82|57.85|55.65|0
1724703300000|2024-08-26 20:15:00|58.36|55.36|58.31|55.31|58.42|55.42|58.29|55.29|0
1724703600000|2024-08-26 20:20:00|58.28|55.28|58.28|55.28|58.33|55.33|58.25|55.25|0
1724703900000|2024-08-26 20:25:00|58.29|55.29|58.33|55.33|58.39|55.39|58.28|55.28|0
1724704200000|2024-08-26 20:30:00|58.36|55.36|58.7|55.7|58.72|55.72|58.36|55.36|0
1724704500000|2024-08-26 20:35:00|58.67|55.67|58.61|55.61|58.72|55.72|58.61|55.61|0
1724704800000|2024-08-26 20:40:00|58.58|55.58|58.72|55.72|58.75|55.75|58.55|55.55|0
1724705100000|2024-08-26 20:45:00|58.66|55.66|58.52|55.52|58.71|55.71|58.52|55.52|0
1724705400000|2024-08-26 20:50:00|58.54|55.54|58.27|55.27|58.55|55.55|58.24|55.24|0
1724705700000|2024-08-26 20:55:00|58.24|55.24|58.53|55.53|58.56|55.56|58.24|55.24|0
1724706000000|2024-08-26 21:00:00|58.54|55.54|58.53|55.53|58.55|55.55|58.5|55.5|0
1724706300000|2024-08-26 21:05:00|58.54|55.54|58.52|55.52|58.54|55.54|58.52|55.52|0
1724706600000|2024-08-26 21:10:00|58.53|55.53|58.42|55.42|58.55|55.55|58.4|55.4|0
1724706900000|2024-08-26 21:15:00|58.46|55.46|58.51|55.51|58.52|55.52|58.43|55.43|0
1724707200000|2024-08-26 21:20:00|58.52|55.52|58.52|55.52|58.54|55.54|58.51|55.51|0
1724707500000|2024-08-26 21:25:00|58.51|55.51|58.43|55.43|58.51|55.51|58.42|55.42|0
1724707800000|2024-08-26 21:30:00|58.42|55.42|58.42|55.42|58.44|55.44|58.42|55.42|0
1724708100000|2024-08-26 21:35:00|58.45|55.45|58.47|55.47|58.47|55.47|58.42|55.42|0
1724708400000|2024-08-26 21:40:00|58.5|55.5|58.59|55.59|58.59|55.59|58.5|55.5|0
1724708700000|2024-08-26 21:45:00|58.55|55.55|58.55|55.55|58.56|55.56|58.52|55.52|0
1724709000000|2024-08-26 21:50:00|58.54|55.54|58.58|55.58|58.58|55.58|58.54|55.54|0
1724709300000|2024-08-26 21:55:00|58.59|55.59|58.59|55.59|58.61|55.61|58.59|55.59|0
1724709600000|2024-08-26 22:00:00|58.51|55.51|58.19|55.19|58.51|55.51|58.11|55.11|0
1724709900000|2024-08-26 22:05:00|58.18|55.18|58.96|55.96|58.99|55.99|58.16|55.16|0
1724710200000|2024-08-26 22:10:00|58.91|55.91|58.59|55.59|58.91|55.91|58.59|55.59|0
1724710500000|2024-08-26 22:15:00|58.64|55.64|58.8|55.8|58.83|55.83|58.61|55.61|0
1724710800000|2024-08-26 22:20:00|58.79|55.79|58.77|55.77|58.83|55.83|58.63|55.63|0
1724711100000|2024-08-26 22:25:00|58.75|55.75|58.83|55.83|58.86|55.86|58.74|55.74|0
1724711400000|2024-08-26 22:30:00|58.76|55.76|59.03|56.03|59.2|56.2|58.76|55.76|0
1724711700000|2024-08-26 22:35:00|59.01|56.01|58.94|55.94|59.08|56.08|58.88|55.88|0
1724712000000|2024-08-26 22:40:00|58.93|55.93|59.08|56.08|59.08|56.08|58.91|55.91|0
1724712300000|2024-08-26 22:45:00|59.11|56.11|59.11|56.11|59.19|56.19|59.04|56.04|0
1724712600000|2024-08-26 22:50:00|59.09|56.09|59.05|56.05|59.11|56.11|58.96|55.96|0
1724712900000|2024-08-26 22:55:00|59.02|56.02|58.88|55.88|59.02|56.02|58.88|55.88|0
1724713200000|2024-08-26 23:00:00|58.9|55.9|58.73|55.73|58.95|55.95|58.7|55.7|0
1724713500000|2024-08-26 23:05:00|58.76|55.76|58.79|55.79|58.85|55.85|58.75|55.75|0
1724713800000|2024-08-26 23:10:00|58.83|55.83|58.76|55.76|58.84|55.84|58.76|55.76|0
1724714100000|2024-08-26 23:15:00|58.73|55.73|58.45|55.45|58.76|55.76|58.45|55.45|0
1724714400000|2024-08-26 23:20:00|58.47|55.47|58.25|55.25|58.52|55.52|58.19|55.19|0
1724714700000|2024-08-26 23:25:00|58.22|55.22|58.19|55.19|58.33|55.33|58.13|55.13|0
1724715000000|2024-08-26 23:30:00|58.18|55.18|58.22|55.22|58.27|55.27|58.13|55.13|0
1724715300000|2024-08-26 23:35:00|58.24|55.24|58.19|55.19|58.24|55.24|58.16|55.16|0
1724715600000|2024-08-26 23:40:00|58.22|55.22|58.1|55.1|58.26|55.26|58.1|55.1|0
1724715900000|2024-08-26 23:45:00|58.13|55.13|58.24|55.24|58.3|55.3|58.1|55.1|0
1724716200000|2024-08-26 23:50:00|58.23|55.23|58.13|55.13|58.24|55.24|58.13|55.13|0
1724716500000|2024-08-26 23:55:00|58.14|55.14|58.21|55.21|58.24|55.24|58.13|55.13|0
1724716800000|2024-08-27 00:00:00|58.24|55.24|58.38|55.38|58.38|55.38|58.21|55.21|0
1724717100000|2024-08-27 00:05:00|58.4|55.4|58.32|55.32|58.4|55.4|58.28|55.28|0
1724717400000|2024-08-27 00:10:00|58.35|55.35|58.34|55.34|58.43|55.43|58.32|55.32|0
1724717700000|2024-08-27 00:15:00|57.96|55.76|57.79|55.59|57.99|55.79|57.79|55.59|0
1724718000000|2024-08-27 00:20:00|57.77|55.57|57.61|55.41|57.77|55.57|57.47|55.27|0
1724718300000|2024-08-27 00:25:00|57.58|55.38|57.99|55.79|58.12|55.92|57.58|55.38|0
1724718600000|2024-08-27 00:30:00|57.96|55.76|57.9|55.7|57.96|55.76|57.79|55.59|0
1724718900000|2024-08-27 00:35:00|57.89|55.69|57.96|55.76|57.98|55.78|57.82|55.62|0
1724719200000|2024-08-27 00:40:00|57.98|55.78|58.15|55.95|58.21|56.01|57.96|55.76|0
1724719500000|2024-08-27 00:45:00|58.12|55.92|58.32|56.12|58.4|56.2|58.1|55.9|0
1724719800000|2024-08-27 00:50:00|58.29|56.09|58.54|56.34|58.74|56.54|58.29|56.09|0
1724720100000|2024-08-27 00:55:00|58.57|56.37|58.6|56.4|58.71|56.51|58.54|56.34|0
1724720400000|2024-08-27 01:00:00|58.61|56.41|58.6|56.4|58.68|56.48|58.48|56.28|0
1724720700000|2024-08-27 01:05:00|58.57|56.37|58.57|56.37|58.58|56.38|58.43|56.23|0
1724721000000|2024-08-27 01:10:00|58.54|56.34|58.59|56.39|58.68|56.48|58.51|56.31|0
1724721300000|2024-08-27 01:15:00|58.58|56.38|58.31|56.11|58.59|56.39|58.31|56.11|0
1724721600000|2024-08-27 01:20:00|58.28|56.08|58.28|56.08|58.37|56.17|58.27|56.07|0
1724721900000|2024-08-27 01:25:00|58.29|56.09|58.36|56.16|58.38|56.18|58.28|56.08|0
1724722200000|2024-08-27 01:30:00|58.38|56.18|58.56|56.36|58.7|56.5|58.36|56.16|0
1724722500000|2024-08-27 01:35:00|58.59|56.39|58.59|56.39|58.73|56.53|58.59|56.39|0
1724722800000|2024-08-27 01:40:00|58.61|56.41|58.58|56.38|58.87|56.67|58.56|56.36|0
1724723100000|2024-08-27 01:45:00|58.56|56.36|58.38|56.18|58.64|56.44|58.36|56.16|0
1724723400000|2024-08-27 01:50:00|58.36|56.16|58.21|56.01|58.41|56.21|58.21|56.01|0
1724723700000|2024-08-27 01:55:00|58.23|56.03|58.27|56.07|58.3|56.1|58.21|56.01|0
1724724000000|2024-08-27 02:00:00|58.26|56.06|58.32|56.12|58.35|56.15|58.26|56.06|0
1724724300000|2024-08-27 02:05:00|58.35|56.15|58.29|56.09|58.35|56.15|58.29|56.09|0
1724724600000|2024-08-27 02:10:00|58.32|56.12|58.35|56.15|58.38|56.18|58.29|56.09|0
1724724900000|2024-08-27 02:15:00|58.32|56.12|58.32|56.12|58.35|56.15|58.25|56.05|0
1724725200000|2024-08-27 02:20:00|58.31|56.11|58.22|56.02|58.32|56.12|58.18|55.98|0
1724725500000|2024-08-27 02:25:00|58.2|56|58.16|55.96|58.23|56.03|58.06|55.86|0
1724725800000|2024-08-27 02:30:00|58.15|55.95|57.84|55.64|58.15|55.95|57.73|55.53|0
1724726100000|2024-08-27 02:35:00|57.81|55.61|57.92|55.72|57.92|55.72|57.78|55.58|0
1724726400000|2024-08-27 02:40:00|57.89|55.69|57.83|55.63|57.93|55.73|57.83|55.63|0
1724726700000|2024-08-27 02:45:00|57.85|55.65|57.78|55.58|57.86|55.66|57.69|55.49|0
1724727000000|2024-08-27 02:50:00|57.75|55.55|57.77|55.57|57.8|55.6|57.75|55.55|0
1724727300000|2024-08-27 02:55:00|57.8|55.6|57.88|55.68|57.89|55.69|57.79|55.59|0
1724727600000|2024-08-27 03:00:00|57.86|55.66|57.87|55.67|57.88|55.68|57.77|55.57|0
1724727900000|2024-08-27 03:05:00|57.86|55.66|57.8|55.6|57.88|55.68|57.77|55.57|0
1724728200000|2024-08-27 03:10:00|57.77|55.57|57.74|55.54|57.82|55.62|57.71|55.51|0
1724728500000|2024-08-27 03:15:00|57.73|55.53|57.88|55.68|57.89|55.69|57.71|55.51|0
1724728800000|2024-08-27 03:20:00|57.87|55.67|57.96|55.76|57.96|55.76|57.82|55.62|0
1724729100000|2024-08-27 03:25:00|57.95|55.75|57.93|55.73|57.99|55.79|57.9|55.7|0
1724729400000|2024-08-27 03:30:00|57.9|55.7|57.92|55.72|57.93|55.73|57.88|55.68|0
1724729700000|2024-08-27 03:35:00|57.93|55.73|58.01|55.81|58.01|55.81|57.9|55.7|0
1724730000000|2024-08-27 03:40:00|58|55.8|57.83|55.63|58.01|55.81|57.83|55.63|0
1724730300000|2024-08-27 03:45:00|57.84|55.64|57.76|55.56|57.84|55.64|57.76|55.56|0
1724730600000|2024-08-27 03:50:00|57.77|55.57|57.84|55.64|57.84|55.64|57.77|55.57|0
1724730900000|2024-08-27 03:55:00|57.87|55.67|57.87|55.67|57.9|55.7|57.84|55.64|0
1724731200000|2024-08-27 04:00:00|57.89|55.69|57.95|55.75|57.96|55.76|57.87|55.67|0
1724731500000|2024-08-27 04:05:00|57.96|55.76|58.06|55.86|58.12|55.92|57.95|55.75|0
1724731800000|2024-08-27 04:10:00|58.05|55.85|57.89|55.69|58.05|55.85|57.86|55.66|0
1724732100000|2024-08-27 04:15:00|57.88|55.68|57.86|55.66|57.89|55.69|57.83|55.63|0
1724732400000|2024-08-27 04:20:00|57.83|55.63|57.8|55.6|57.83|55.63|57.75|55.55|0
1724732700000|2024-08-27 04:25:00|57.82|55.62|57.83|55.63|57.89|55.69|57.8|55.6|0
1724733000000|2024-08-27 04:30:00|57.82|55.62|57.74|55.54|57.83|55.63|57.74|55.54|0
1724733300000|2024-08-27 04:35:00|57.76|55.56|57.8|55.6|57.83|55.63|57.74|55.54|0
1724733600000|2024-08-27 04:40:00|57.77|55.57|57.88|55.68|57.91|55.71|57.77|55.57|0
1724733900000|2024-08-27 04:45:00|57.87|55.67|57.77|55.57|57.88|55.68|57.77|55.57|0
1724734200000|2024-08-27 04:50:00|57.75|55.55|57.77|55.57|57.79|55.59|57.68|55.48|0
1724734500000|2024-08-27 04:55:00|57.74|55.54|57.71|55.51|57.77|55.57|57.65|55.45|0
1724734800000|2024-08-27 05:00:00|57.69|55.49|57.65|55.45|57.72|55.52|57.65|55.45|0
1724735100000|2024-08-27 05:05:00|57.62|55.42|57.59|55.39|57.62|55.42|57.54|55.34|0
1724735400000|2024-08-27 05:10:00|57.57|55.37|57.51|55.31|57.57|55.37|57.5|55.3|0
1724735700000|2024-08-27 05:15:00|57.49|55.29|57.53|55.33|57.53|55.33|57.48|55.28|0
1724736000000|2024-08-27 05:20:00|57.55|55.35|57.62|55.42|57.62|55.42|57.53|55.33|0
1724736300000|2024-08-27 05:25:00|57.59|55.39|57.61|55.41|57.62|55.42|57.56|55.36|0
1724736600000|2024-08-27 05:30:00|57.59|55.39|57.5|55.3|57.59|55.39|57.5|55.3|0
1724736900000|2024-08-27 05:35:00|57.49|55.29|57.56|55.36|57.57|55.37|57.47|55.27|0
1724737200000|2024-08-27 05:40:00|57.53|55.33|57.53|55.33|57.61|55.41|57.5|55.3|0
1724737500000|2024-08-27 05:45:00|57.55|55.35|57.55|55.35|57.64|55.44|57.55|55.35|0
1724737800000|2024-08-27 05:50:00|57.52|55.32|57.48|55.28|57.52|55.32|57.44|55.24|0
1724738100000|2024-08-27 05:55:00|57.47|55.27|57.44|55.24|57.47|55.27|57.38|55.18|0
1724738400000|2024-08-27 06:00:00|57.47|55.27|57.55|55.35|57.66|55.46|57.45|55.25|0
1724738700000|2024-08-27 06:05:00|57.56|55.36|57.63|55.43|57.69|55.49|57.55|55.35|0
1724739000000|2024-08-27 06:10:00|57.64|55.44|57.57|55.37|57.67|55.47|57.52|55.32|0
1724739300000|2024-08-27 06:15:00|57.59|55.39|57.57|55.37|57.63|55.43|57.54|55.34|0
1724739600000|2024-08-27 06:20:00|57.56|55.36|57.49|55.29|57.6|55.4|57.49|55.29|0
1724739900000|2024-08-27 06:25:00|57.47|55.27|57.71|55.51|57.79|55.59|57.47|55.27|0
1724740200000|2024-08-27 06:30:00|57.74|55.54|57.59|55.39|57.74|55.54|57.58|55.38|0
1724740500000|2024-08-27 06:35:00|57.57|55.37|57.45|55.25|57.59|55.39|57.4|55.2|0
1724740800000|2024-08-27 06:40:00|57.48|55.28|57.45|55.25|57.51|55.31|57.42|55.22|0
1724741100000|2024-08-27 06:45:00|57.51|55.31|57.52|55.32|57.53|55.33|57.37|55.17|0
1724741400000|2024-08-27 06:50:00|57.51|55.31|57.42|55.22|57.51|55.31|57.42|55.22|0
1724741700000|2024-08-27 06:55:00|57.41|55.21|57.49|55.29|57.5|55.3|57.34|55.14|0
1724742000000|2024-08-27 07:00:00|57.45|55.25|57.36|55.16|57.59|55.39|57.33|55.13|0
1724742300000|2024-08-27 07:05:00|57.33|55.13|57.56|55.36|57.61|55.41|57.31|55.11|0
1724742600000|2024-08-27 07:10:00|57.54|55.34|57.44|55.24|57.58|55.38|57.39|55.19|0
1724742900000|2024-08-27 07:15:00|57.43|55.23|57.72|55.52|57.86|55.66|57.41|55.21|0
1724743200000|2024-08-27 07:20:00|57.75|55.55|57.8|55.6|57.93|55.73|57.75|55.55|0
1724743500000|2024-08-27 07:25:00|57.86|55.66|57.61|55.41|57.91|55.71|57.48|55.28|0
1724743800000|2024-08-27 07:30:00|57.58|55.38|57.53|55.33|57.66|55.46|57.46|55.26|0
1724744100000|2024-08-27 07:35:00|57.55|55.35|57.38|55.18|57.55|55.35|57.34|55.14|0
1724744400000|2024-08-27 07:40:00|57.37|55.17|57.43|55.23|57.49|55.29|57.34|55.14|0
1724744700000|2024-08-27 07:45:00|57.46|55.26|57.45|55.25|57.49|55.29|57.38|55.18|0
1724745000000|2024-08-27 07:50:00|57.46|55.26|57.4|55.2|57.57|55.37|57.35|55.15|0
1724745300000|2024-08-27 07:55:00|57.37|55.17|57.22|55.02|57.37|55.17|57.22|55.02|0
1724745600000|2024-08-27 08:00:00|57.25|55.05|56.9|54.7|57.29|55.09|56.9|54.7|0
1724745900000|2024-08-27 08:05:00|56.89|54.69|56.71|54.51|56.89|54.69|56.71|54.51|0
1724746200000|2024-08-27 08:10:00|56.68|54.48|56.59|54.39|56.9|54.7|56.57|54.37|0
1724746500000|2024-08-27 08:15:00|56.62|54.42|56.81|54.61|56.81|54.61|56.57|54.37|0
1724746800000|2024-08-27 08:20:00|56.8|54.6|56.78|54.58|56.88|54.68|56.73|54.53|0
1724747100000|2024-08-27 08:25:00|56.8|54.6|56.87|54.67|56.92|54.72|56.78|54.58|0
1724747400000|2024-08-27 08:30:00|56.84|54.64|56.81|54.61|56.92|54.72|56.78|54.58|0
1724747700000|2024-08-27 08:35:00|56.8|54.6|56.64|54.44|56.8|54.6|56.63|54.43|0
1724748000000|2024-08-27 08:40:00|56.67|54.47|56.72|54.52|56.81|54.61|56.64|54.44|0
1724748300000|2024-08-27 08:45:00|56.75|54.55|56.72|54.52|56.78|54.58|56.67|54.47|0
1724748600000|2024-08-27 08:50:00|56.75|54.55|57.05|54.85|57.11|54.91|56.72|54.52|0
1724748900000|2024-08-27 08:55:00|57.08|54.88|57.06|54.86|57.11|54.91|56.99|54.79|0
1724749200000|2024-08-27 09:00:00|57.05|54.85|56.96|54.76|57.05|54.85|56.96|54.76|0
1724749500000|2024-08-27 09:05:00|56.94|54.74|56.88|54.68|56.99|54.79|56.85|54.65|0
1724749800000|2024-08-27 09:10:00|56.85|54.65|56.82|54.62|56.91|54.71|56.77|54.57|0
1724750100000|2024-08-27 09:15:00|56.81|54.61|56.74|54.54|56.81|54.61|56.69|54.49|0
1724750400000|2024-08-27 09:20:00|56.73|54.53|56.59|54.39|56.74|54.54|56.57|54.37|0
1724750700000|2024-08-27 09:25:00|56.6|54.4|56.74|54.54|56.74|54.54|56.6|54.4|0
1724751000000|2024-08-27 09:30:00|56.76|54.56|56.85|54.65|56.87|54.67|56.76|54.56|0
1724751300000|2024-08-27 09:35:00|56.87|54.67|56.9|54.7|56.93|54.73|56.76|54.56|0
1724751600000|2024-08-27 09:40:00|56.93|54.73|56.92|54.72|57.01|54.81|56.91|54.71|0
1724751900000|2024-08-27 09:45:00|56.95|54.75|57.06|54.86|57.13|54.93|56.92|54.72|0
1724752200000|2024-08-27 09:50:00|57.09|54.89|56.92|54.72|57.12|54.92|56.92|54.72|0
1724752500000|2024-08-27 09:55:00|56.94|54.74|57.03|54.83|57.03|54.83|56.92|54.72|0
1724752800000|2024-08-27 10:00:00|56.95|54.75|57.08|54.88|57.17|54.97|56.95|54.75|0
1724753100000|2024-08-27 10:05:00|57.14|54.94|57.44|55.24|57.47|55.27|57.14|54.94|0
1724753400000|2024-08-27 10:10:00|57.46|55.26|57.81|55.61|57.81|55.61|57.46|55.26|0
1724753700000|2024-08-27 10:15:00|57.78|55.58|57.69|55.49|57.97|55.77|57.69|55.49|0
1724754000000|2024-08-27 10:20:00|57.71|55.51|57.89|55.69|57.92|55.72|57.71|55.51|0
1724754300000|2024-08-27 10:25:00|57.86|55.66|57.84|55.64|58.03|55.83|57.77|55.57|0
1724754600000|2024-08-27 10:30:00|57.86|55.66|57.72|55.52|57.89|55.69|57.65|55.45|0
1724754900000|2024-08-27 10:35:00|57.7|55.5|57.69|55.49|57.83|55.63|57.69|55.49|0
1724755200000|2024-08-27 10:40:00|57.77|55.57|57.94|55.74|57.98|55.78|57.74|55.54|0
1724755500000|2024-08-27 10:45:00|57.96|55.76|57.91|55.71|57.96|55.76|57.74|55.54|0
1724755800000|2024-08-27 10:50:00|57.93|55.73|58.01|55.81|58.44|56.24|57.93|55.73|0
1724756100000|2024-08-27 10:55:00|57.98|55.78|57.9|55.7|57.98|55.78|57.83|55.63|0
1724756400000|2024-08-27 11:00:00|57.93|55.73|57.88|55.68|58.26|56.06|57.87|55.67|0
1724756700000|2024-08-27 11:05:00|57.9|55.7|57.54|55.34|57.92|55.72|57.53|55.33|0
1724757000000|2024-08-27 11:10:00|57.53|55.33|57.44|55.24|57.54|55.34|57.32|55.12|0
1724757300000|2024-08-27 11:15:00|57.42|55.22|57.47|55.27|57.5|55.3|57.36|55.16|0
1724757600000|2024-08-27 11:20:00|57.44|55.24|57.44|55.24|57.55|55.35|57.41|55.21|0
1724757900000|2024-08-27 11:25:00|57.41|55.21|57.33|55.13|57.5|55.3|57.33|55.13|0
1724758200000|2024-08-27 11:30:00|57.32|55.12|56.94|54.74|57.33|55.13|56.83|54.63|0
1724758500000|2024-08-27 11:35:00|56.95|54.75|57.05|54.85|57.09|54.89|56.84|54.64|0
1724758800000|2024-08-27 11:40:00|57.02|54.82|56.88|54.68|57.02|54.82|56.83|54.63|0
1724759100000|2024-08-27 11:45:00|56.8|54.6|56.91|54.71|57.04|54.84|56.74|54.54|0
1724759400000|2024-08-27 11:50:00|56.89|54.69|57.1|54.9|57.13|54.93|56.85|54.65|0
1724759700000|2024-08-27 11:55:00|57.07|54.87|57.24|55.04|57.29|55.09|56.99|54.79|0
1724760000000|2024-08-27 12:00:00|57.26|55.06|57.58|55.38|57.63|55.43|57.26|55.06|0
1724760300000|2024-08-27 12:05:00|57.57|55.37|57.54|55.34|57.63|55.43|57.46|55.26|0
1724760600000|2024-08-27 12:10:00|57.57|55.37|57.79|55.59|57.82|55.62|57.54|55.34|0
1724760900000|2024-08-27 12:15:00|57.8|55.6|57.9|55.7|57.92|55.72|57.76|55.56|0
1724761200000|2024-08-27 12:20:00|57.93|55.73|57.9|55.7|58.15|55.95|57.87|55.67|0
1724761500000|2024-08-27 12:25:00|57.87|55.67|57.8|55.6|58.04|55.84|57.76|55.56|0
1724761800000|2024-08-27 12:30:00|57.84|55.64|57.98|55.78|58.07|55.87|57.84|55.64|0
1724762100000|2024-08-27 12:35:00|58|55.8|58.29|56.09|58.49|56.29|57.98|55.78|0
1724762400000|2024-08-27 12:40:00|58.32|56.12|58.51|56.31|58.6|56.4|58.29|56.09|0
1724762700000|2024-08-27 12:45:00|58.54|56.34|59.14|56.94|59.14|56.94|58.02|55.82|0
1724763000000|2024-08-27 12:50:00|59.17|56.97|59.07|56.87|59.48|57.28|58.97|56.77|0
1724763300000|2024-08-27 12:55:00|59.05|56.85|59.11|56.91|59.11|56.91|58.81|56.61|0
1724763600000|2024-08-27 13:00:00|59.08|56.88|60|57.8|60.03|57.83|58.88|56.68|0
1724763900000|2024-08-27 13:05:00|59.94|57.74|59.52|57.32|59.94|57.74|59.22|57.02|0
1724764200000|2024-08-27 13:10:00|59.58|57.38|59.6|57.4|59.66|57.46|59.03|56.83|0
1724764500000|2024-08-27 13:15:00|59.63|57.43|59.29|57.09|59.63|57.43|59.03|56.83|0
1724764800000|2024-08-27 13:20:00|59.26|57.06|59.37|57.17|59.4|57.2|59.11|56.91|0
1724765100000|2024-08-27 13:25:00|59.4|57.2|58.9|56.7|59.4|57.2|58.77|56.57|0
1724765400000|2024-08-27 13:30:00|58.88|56.68|59.05|56.85|59.57|57.37|58.68|56.48|0
1724765700000|2024-08-27 13:35:00|59.08|56.88|59.81|57.61|59.89|57.69|58.97|56.77|0
1724766000000|2024-08-27 13:40:00|59.8|57.6|59.45|57.25|60.12|57.92|59.22|57.02|0
1724766300000|2024-08-27 13:45:00|59.48|57.28|59.05|56.85|59.88|57.68|58.85|56.65|0
1724766600000|2024-08-27 13:50:00|59.13|56.93|58.16|55.96|59.13|56.93|57.97|55.77|0
1724766900000|2024-08-27 13:55:00|58.14|55.94|58.42|56.22|58.7|56.5|57.97|55.77|0
1724767200000|2024-08-27 14:00:00|58.3|56.1|58.95|56.75|59.32|57.12|58.05|55.85|0
1724767500000|2024-08-27 14:05:00|58.92|56.72|58.81|56.61|59.09|56.89|58.75|56.55|0
1724767800000|2024-08-27 14:10:00|58.86|56.66|58.95|56.75|59.13|56.93|58.47|56.27|0
1724768100000|2024-08-27 14:15:00|58.98|56.78|58.78|56.58|59.35|57.15|58.66|56.46|0
1724768400000|2024-08-27 14:20:00|58.79|56.59|57.98|55.78|58.95|56.75|57.87|55.67|0
1724768700000|2024-08-27 14:25:00|57.9|55.7|57.63|55.43|58.44|56.24|57.63|55.43|0
1724769000000|2024-08-27 14:30:00|57.66|55.46|57.66|55.46|57.77|55.57|57.27|55.07|0
1724769300000|2024-08-27 14:35:00|57.63|55.43|57.44|55.24|57.86|55.66|57.34|55.14|0
1724769600000|2024-08-27 14:40:00|57.41|55.21|57.3|55.1|57.52|55.32|57.27|55.07|0
1724769900000|2024-08-27 14:45:00|57.24|55.04|57.38|55.18|57.68|55.48|57.23|55.03|0
1724770200000|2024-08-27 14:50:00|57.46|55.26|56.91|54.71|57.89|55.69|56.69|54.49|0
1724770500000|2024-08-27 14:55:00|56.87|54.67|56.63|54.43|57.04|54.84|56.55|54.35|0
1724770800000|2024-08-27 15:00:00|56.57|54.37|56.3|54.1|56.63|54.43|56.14|53.94|0
1724771100000|2024-08-27 15:05:00|56.27|54.07|56.27|54.07|56.46|54.26|56.13|53.93|0
1724771400000|2024-08-27 15:10:00|56.24|54.04|56.46|54.26|56.83|54.63|56.19|53.99|0
1724771700000|2024-08-27 15:15:00|56.43|54.23|57.13|54.93|57.37|55.17|56.35|54.15|0
1724772000000|2024-08-27 15:20:00|57.06|54.86|57.03|54.83|57.14|54.94|56.7|54.5|0
1724772300000|2024-08-27 15:25:00|57.14|54.94|57.34|55.14|57.45|55.25|56.5|54.3|0
1724772600000|2024-08-27 15:30:00|57.57|55.37|58.27|56.07|58.61|56.41|57.46|55.26|0
1724772900000|2024-08-27 15:35:00|58.16|55.96|57.96|55.76|58.18|55.98|57.76|55.56|0
1724773200000|2024-08-27 15:40:00|57.98|55.78|57.93|55.73|58.35|56.15|57.79|55.59|0
1724773500000|2024-08-27 15:45:00|57.9|55.7|57.98|55.78|58.12|55.92|57.67|55.47|0
1724773800000|2024-08-27 15:50:00|57.95|55.75|57.69|55.49|58.21|56.01|57.68|55.48|0
1724774100000|2024-08-27 15:55:00|57.75|55.55|57.3|55.1|57.83|55.63|57.27|55.07|0
1724774400000|2024-08-27 16:00:00|57.33|55.13|57.33|55.13|57.44|55.24|57.16|54.96|0
1724774700000|2024-08-27 16:05:00|57.37|55.17|57.41|55.21|57.61|55.41|57.27|55.07|0
1724775000000|2024-08-27 16:10:00|57.44|55.24|56.8|54.6|57.49|55.29|56.74|54.54|0
1724775300000|2024-08-27 16:15:00|56.82|54.62|56.96|54.76|57.04|54.84|56.73|54.53|0
1724775600000|2024-08-27 16:20:00|56.93|54.73|57.04|54.84|57.27|55.07|56.91|54.71|0
1724775900000|2024-08-27 16:25:00|57.07|54.87|57.15|54.95|57.32|55.12|57.01|54.81|0
1724776200000|2024-08-27 16:30:00|57.17|54.97|56.96|54.76|57.43|55.23|56.85|54.65|0
1724776500000|2024-08-27 16:35:00|56.98|54.78|57.34|55.14|57.37|55.17|56.89|54.69|0
1724776800000|2024-08-27 16:40:00|57.32|55.12|57.82|55.62|58.13|55.93|57.29|55.09|0
1724777100000|2024-08-27 16:45:00|57.85|55.65|57.24|55.04|57.85|55.65|57.15|54.95|0
1724777400000|2024-08-27 16:50:00|57.23|55.03|56.95|54.75|57.23|55.03|56.81|54.61|0
1724777700000|2024-08-27 16:55:00|56.98|54.78|57.14|54.94|57.2|55|56.92|54.72|0
1724778000000|2024-08-27 17:00:00|57.12|54.92|56.98|54.78|57.17|54.97|56.98|54.78|0
1724778300000|2024-08-27 17:05:00|57|54.8|55.98|53.78|57.58|55.38|55.89|53.69|0
1724778600000|2024-08-27 17:10:00|55.95|53.75|55.78|53.58|55.98|53.78|55.73|53.53|0
1724778900000|2024-08-27 17:15:00|55.81|53.61|55.78|53.58|55.96|53.76|55.73|53.53|0
1724779200000|2024-08-27 17:20:00|55.81|53.61|55.75|53.55|55.81|53.61|55.53|53.33|0
1724779500000|2024-08-27 17:25:00|55.71|53.51|55.18|52.98|55.75|53.55|55.07|52.87|0
1724779800000|2024-08-27 17:30:00|55.15|52.95|55.18|52.98|55.29|53.09|54.96|52.76|0
1724780100000|2024-08-27 17:35:00|55.15|52.95|55.18|52.98|55.34|53.14|54.99|52.79|0
1724780400000|2024-08-27 17:40:00|55.2|53|55.23|53.03|55.58|53.38|55.07|52.87|0
1724780700000|2024-08-27 17:45:00|55.2|53|55.17|52.97|55.38|53.18|55.15|52.95|0
1724781000000|2024-08-27 17:50:00|55.15|52.95|54.96|52.76|55.17|52.97|54.9|52.7|0
1724781300000|2024-08-27 17:55:00|55.06|52.86|54.98|52.78|55.12|52.92|54.95|52.75|0
1724781600000|2024-08-27 18:00:00|55.01|52.81|55.03|52.83|55.17|52.97|54.87|52.67|0
1724781900000|2024-08-27 18:05:00|54.98|52.78|55.11|52.91|55.11|52.91|54.9|52.7|0
1724782200000|2024-08-27 18:10:00|55.09|52.89|55.08|52.88|55.25|53.05|54.96|52.76|0
1724782500000|2024-08-27 18:15:00|55.06|52.86|55.08|52.88|55.3|53.1|54.92|52.72|0
1724782800000|2024-08-27 18:20:00|55.11|52.91|55.33|53.13|55.38|53.18|55.08|52.88|0
1724783100000|2024-08-27 18:25:00|55.35|53.15|55.16|52.96|55.43|53.23|55.11|52.91|0
1724783400000|2024-08-27 18:30:00|55.19|52.99|55.3|53.1|55.43|53.23|55.08|52.88|0
1724783700000|2024-08-27 18:35:00|55.27|53.07|55.24|53.04|55.32|53.12|55.13|52.93|0
1724784000000|2024-08-27 18:40:00|55.27|53.07|55.1|52.9|55.29|53.09|55.08|52.88|0
1724784300000|2024-08-27 18:45:00|55.13|52.93|55.29|53.09|55.32|53.12|55.08|52.88|0
1724784600000|2024-08-27 18:50:00|55.32|53.12|55.37|53.17|55.56|53.36|55.15|52.95|0
1724784900000|2024-08-27 18:55:00|55.38|53.18|55.37|53.17|55.48|53.28|55.26|53.06|0
1724785200000|2024-08-27 19:00:00|55.34|53.14|55.72|53.52|55.83|53.63|55.23|53.03|0
1724785500000|2024-08-27 19:05:00|55.74|53.54|55.5|53.3|55.8|53.6|55.39|53.19|0
1724785800000|2024-08-27 19:10:00|55.53|53.33|55.5|53.3|55.53|53.33|55.28|53.08|0
1724786100000|2024-08-27 19:15:00|55.47|53.27|55.12|52.92|55.55|53.35|55.01|52.81|0
1724786400000|2024-08-27 19:20:00|55.1|52.9|55.07|52.87|55.18|52.98|55.01|52.81|0
1724786700000|2024-08-27 19:25:00|55.09|52.89|55.04|52.84|55.14|52.94|54.82|52.62|0
1724787000000|2024-08-27 19:30:00|55.09|52.89|55.21|53.01|55.31|53.11|55.01|52.81|0
1724787300000|2024-08-27 19:35:00|55.2|53|55.12|52.92|55.28|53.08|55.01|52.81|0
1724787600000|2024-08-27 19:40:00|55.14|52.94|55.12|52.92|55.22|53.02|54.93|52.73|0
1724787900000|2024-08-27 19:45:00|55.09|52.89|54.84|52.64|55.09|52.89|54.74|52.54|0
1724788200000|2024-08-27 19:50:00|54.97|52.77|55.28|53.08|55.41|53.21|54.87|52.67|0
1724788500000|2024-08-27 19:55:00|55.17|52.97|54.81|52.61|55.33|53.13|54.65|52.45|0
1724788800000|2024-08-27 20:00:00|54.89|52.69|54.7|52.5|55.11|52.91|54.7|52.5|0
1724789100000|2024-08-27 20:05:00|54.68|52.48|54.86|52.66|54.92|52.72|54.68|52.48|0
1724789400000|2024-08-27 20:10:00|54.89|52.69|54.94|52.74|54.97|52.77|54.81|52.61|0
1724789700000|2024-08-27 20:15:00|55.34|52.34|55.32|52.32|55.34|52.34|55.29|52.29|0
1724790000000|2024-08-27 20:20:00|55.29|52.29|55.26|52.26|55.34|52.34|55.23|52.23|0
1724790300000|2024-08-27 20:25:00|55.29|52.29|55.26|52.26|55.29|52.29|55.23|52.23|0
1724790600000|2024-08-27 20:30:00|55.24|52.24|55.31|52.31|55.31|52.31|55.23|52.23|0
1724790900000|2024-08-27 20:35:00|55.34|52.34|55.36|52.36|55.42|52.42|55.31|52.31|0
1724791200000|2024-08-27 20:40:00|55.34|52.34|55.39|52.39|55.44|52.44|55.34|52.34|0
1724791500000|2024-08-27 20:45:00|55.42|52.42|55.5|52.5|55.66|52.66|55.42|52.42|0
1724791800000|2024-08-27 20:50:00|55.47|52.47|55.47|52.47|55.5|52.5|55.44|52.44|0
1724792100000|2024-08-27 20:55:00|55.49|52.49|55.48|52.48|55.57|52.57|55.43|52.43|0
1724792400000|2024-08-27 21:00:00|55.37|52.37|55.41|52.41|55.41|52.41|55.37|52.37|0
1724792700000|2024-08-27 21:05:00|55.4|52.4|55.47|52.47|55.53|52.53|55.4|52.4|0
1724793000000|2024-08-27 21:10:00|55.42|52.42|55.47|52.47|55.48|52.48|55.42|52.42|0
1724793300000|2024-08-27 21:15:00|55.49|52.49|55.47|52.47|55.49|52.49|55.47|52.47|0
1724793600000|2024-08-27 21:20:00|55.46|52.46|55.38|52.38|55.46|52.46|55.38|52.38|0
1724793900000|2024-08-27 21:25:00|55.39|52.39|55.36|52.36|55.39|52.39|55.35|52.35|0
1724794200000|2024-08-27 21:30:00|55.4|52.4|55.43|52.43|55.43|52.43|55.38|52.38|0
1724794500000|2024-08-27 21:35:00|55.45|52.45|55.4|52.4|55.45|52.45|55.39|52.39|0
1724794800000|2024-08-27 21:40:00|55.39|52.39|55.44|52.44|55.44|52.44|55.39|52.39|0
1724795100000|2024-08-27 21:45:00|55.43|52.43|55.41|52.41|55.43|52.43|55.38|52.38|0
1724795400000|2024-08-27 21:50:00|55.42|52.42|55.4|52.4|55.42|52.42|55.37|52.37|0
1724795700000|2024-08-27 21:55:00|55.39|52.39|55.37|52.37|55.39|52.39|55.35|52.35|0
1724796000000|2024-08-27 22:00:00|55.41|52.41|55.28|52.28|55.43|52.43|55.26|52.26|0
1724796300000|2024-08-27 22:05:00|55.27|52.27|55.42|52.42|55.44|52.44|55.23|52.23|0
1724796600000|2024-08-27 22:10:00|55.4|52.4|55.91|52.91|56.08|53.08|55.4|52.4|0
1724796900000|2024-08-27 22:15:00|55.89|52.89|56.43|53.43|56.48|53.48|55.85|52.85|0
1724797200000|2024-08-27 22:20:00|56.45|53.45|56.26|53.26|56.55|53.55|56.23|53.23|0
1724797500000|2024-08-27 22:25:00|56.23|53.23|56.15|53.15|56.23|53.23|56.09|53.09|0
1724797800000|2024-08-27 22:30:00|56.16|53.16|56.31|53.31|56.31|53.31|56.15|53.15|0
1724798100000|2024-08-27 22:35:00|56.37|53.37|56.2|53.2|56.39|53.39|56.14|53.14|0
1724798400000|2024-08-27 22:40:00|56.23|53.23|56.2|53.2|56.29|53.29|56.17|53.17|0
1724798700000|2024-08-27 22:45:00|56.14|53.14|56.22|53.22|56.22|53.22|56.06|53.06|0
1724799000000|2024-08-27 22:50:00|56.21|53.21|56.3|53.3|56.33|53.33|56.16|53.16|0
1724799300000|2024-08-27 22:55:00|56.28|53.28|56.19|53.19|56.28|53.28|56.15|53.15|0
1724799600000|2024-08-27 23:00:00|56.21|53.21|56.22|53.22|56.25|53.25|56.17|53.17|0
1724799900000|2024-08-27 23:05:00|56.21|53.21|56|53|56.25|53.25|55.94|52.94|0
1724800200000|2024-08-27 23:10:00|55.97|52.97|55.97|52.97|56.01|53.01|55.86|52.86|0
1724800500000|2024-08-27 23:15:00|55.98|52.98|56.16|53.16|56.27|53.27|55.97|52.97|0
1724800800000|2024-08-27 23:20:00|56.19|53.19|56.49|53.49|56.54|53.54|56.16|53.16|0
1724801100000|2024-08-27 23:25:00|56.5|53.5|56.46|53.46|56.76|53.76|56.46|53.46|0
1724801400000|2024-08-27 23:30:00|56.47|53.47|56.29|53.29|56.54|53.54|56.26|53.26|0
1724801700000|2024-08-27 23:35:00|56.28|53.28|56.37|53.37|56.37|53.37|56.24|53.24|0
1724802000000|2024-08-27 23:40:00|56.36|53.36|56.32|53.32|56.37|53.37|56.23|53.23|0
1724802300000|2024-08-27 23:45:00|56.29|53.29|56.26|53.26|56.34|53.34|56.26|53.26|0
1724802600000|2024-08-27 23:50:00|56.23|53.23|56.15|53.15|56.23|53.23|56.14|53.14|0
1724802900000|2024-08-27 23:55:00|56.12|53.12|56.23|53.23|56.29|53.29|56.09|53.09|0
1724803200000|2024-08-28 00:00:00|56.17|53.17|56.06|53.06|56.23|53.23|56.01|53.01|0
1724803500000|2024-08-28 00:05:00|56.04|53.04|56.08|53.08|56.15|53.15|56.03|53.03|0
1724803800000|2024-08-28 00:10:00|56.06|53.06|55.95|52.95|56.06|53.06|55.92|52.92|0
1724804100000|2024-08-28 00:15:00|55.55|53.35|55.82|53.62|55.85|53.65|55.55|53.35|0
1724804400000|2024-08-28 00:20:00|55.85|53.65|55.85|53.65|55.96|53.76|55.82|53.62|0
1724804700000|2024-08-28 00:25:00|55.84|53.64|56.2|54|56.23|54.03|55.77|53.57|0
1724805000000|2024-08-28 00:30:00|56.21|54.01|56.06|53.86|56.23|54.03|56.03|53.83|0
1724805300000|2024-08-28 00:35:00|56.09|53.89|55.98|53.78|56.09|53.89|55.94|53.74|0
1724805600000|2024-08-28 00:40:00|56|53.8|56.08|53.88|56.19|53.99|56|53.8|0
1724805900000|2024-08-28 00:45:00|56.11|53.91|55.92|53.72|56.14|53.94|55.89|53.69|0
1724806200000|2024-08-28 00:50:00|55.95|53.75|55.94|53.74|55.97|53.77|55.89|53.69|0
1724806500000|2024-08-28 00:55:00|55.96|53.76|55.91|53.71|56.03|53.83|55.89|53.69|0
1724806800000|2024-08-28 01:00:00|55.94|53.74|55.93|53.73|55.97|53.77|55.89|53.69|0
1724807100000|2024-08-28 01:05:00|55.91|53.71|55.88|53.68|55.94|53.74|55.74|53.54|0
1724807400000|2024-08-28 01:10:00|55.86|53.66|55.91|53.71|55.97|53.77|55.86|53.66|0
1724807700000|2024-08-28 01:15:00|55.9|53.7|55.8|53.6|55.95|53.75|55.72|53.52|0
1724808000000|2024-08-28 01:20:00|55.83|53.63|55.82|53.62|55.88|53.68|55.8|53.6|0
1724808300000|2024-08-28 01:25:00|55.8|53.6|55.88|53.68|55.99|53.79|55.77|53.57|0
1724808600000|2024-08-28 01:30:00|55.91|53.71|56.07|53.87|56.11|53.91|55.91|53.71|0
1724808900000|2024-08-28 01:35:00|56.1|53.9|56.15|53.95|56.23|54.03|56.01|53.81|0
1724809200000|2024-08-28 01:40:00|56.16|53.96|55.85|53.65|56.16|53.96|55.85|53.65|0
1724809500000|2024-08-28 01:45:00|55.87|53.67|55.93|53.73|55.93|53.73|55.82|53.62|0
1724809800000|2024-08-28 01:50:00|55.95|53.75|55.87|53.67|55.95|53.75|55.78|53.58|0
1724810100000|2024-08-28 01:55:00|55.9|53.7|55.79|53.59|55.9|53.7|55.73|53.53|0
1724810400000|2024-08-28 02:00:00|55.81|53.61|55.94|53.74|55.95|53.75|55.8|53.6|0
1724810700000|2024-08-28 02:05:00|55.96|53.76|55.84|53.64|55.96|53.76|55.84|53.64|0
1724811000000|2024-08-28 02:10:00|55.83|53.63|55.54|53.34|55.84|53.64|55.48|53.28|0
1724811300000|2024-08-28 02:15:00|55.51|53.31|55.45|53.25|55.51|53.31|55.34|53.14|0
1724811600000|2024-08-28 02:20:00|55.43|53.23|55.48|53.28|55.51|53.31|55.37|53.17|0
1724811900000|2024-08-28 02:25:00|55.49|53.29|55.56|53.36|55.59|53.39|55.45|53.25|0
1724812200000|2024-08-28 02:30:00|55.53|53.33|55.61|53.41|55.64|53.44|55.53|53.33|0
1724812500000|2024-08-28 02:35:00|55.58|53.38|55.54|53.34|55.64|53.44|55.53|53.33|0
1724812800000|2024-08-28 02:40:00|55.53|53.33|55.5|53.3|55.53|53.33|55.45|53.25|0
1724813100000|2024-08-28 02:45:00|55.53|53.33|55.5|53.3|55.53|53.33|55.44|53.24|0
1724813400000|2024-08-28 02:50:00|55.49|53.29|55.47|53.27|55.52|53.32|55.47|53.27|0
1724813700000|2024-08-28 02:55:00|55.5|53.3|55.47|53.27|55.5|53.3|55.41|53.21|0
1724814000000|2024-08-28 03:00:00|55.5|53.3|55.41|53.21|55.5|53.3|55.39|53.19|0
1724814300000|2024-08-28 03:05:00|55.44|53.24|55.44|53.24|55.47|53.27|55.41|53.21|0
1724814600000|2024-08-28 03:10:00|55.45|53.25|55.49|53.29|55.49|53.29|55.38|53.18|0
1724814900000|2024-08-28 03:15:00|55.46|53.26|55.54|53.34|55.54|53.34|55.44|53.24|0
1724815200000|2024-08-28 03:20:00|55.52|53.32|55.46|53.26|55.52|53.32|55.43|53.23|0
1724815500000|2024-08-28 03:25:00|55.49|53.29|55.49|53.29|55.57|53.37|55.47|53.27|0
1724815800000|2024-08-28 03:30:00|55.51|53.31|55.51|53.31|55.59|53.39|55.5|53.3|0
1724816100000|2024-08-28 03:35:00|55.48|53.28|55.51|53.31|55.54|53.34|55.48|53.28|0
1724816400000|2024-08-28 03:40:00|55.5|53.3|55.51|53.31|55.54|53.34|55.48|53.28|0
1724816700000|2024-08-28 03:45:00|55.5|53.3|55.4|53.2|55.5|53.3|55.4|53.2|0
1724817000000|2024-08-28 03:50:00|55.43|53.23|55.49|53.29|55.51|53.31|55.4|53.2|0
1724817300000|2024-08-28 03:55:00|55.48|53.28|55.42|53.22|55.48|53.28|55.42|53.22|0
1724817600000|2024-08-28 04:00:00|55.4|53.2|55.37|53.17|55.42|53.22|55.37|53.17|0
1724817900000|2024-08-28 04:05:00|55.38|53.18|55.41|53.21|55.45|53.25|55.38|53.18|0
1724818200000|2024-08-28 04:10:00|55.42|53.22|55.39|53.19|55.42|53.22|55.36|53.16|0
1724818500000|2024-08-28 04:15:00|55.36|53.16|55.29|53.09|55.39|53.19|55.29|53.09|0
1724818800000|2024-08-28 04:20:00|55.31|53.11|55.33|53.13|55.33|53.13|55.31|53.11|0
1724819100000|2024-08-28 04:25:00|55.31|53.11|55.17|52.97|55.31|53.11|55.17|52.97|0
1724819400000|2024-08-28 04:30:00|55.18|52.98|55.19|52.99|55.19|52.99|55.11|52.91|0
1724819700000|2024-08-28 04:35:00|55.18|52.98|55.19|52.99|55.22|53.02|55.17|52.97|0
1724820000000|2024-08-28 04:40:00|55.21|53.01|55.16|52.96|55.22|53.02|55.14|52.94|0
1724820300000|2024-08-28 04:45:00|55.19|52.99|55.19|52.99|55.22|53.02|55.16|52.96|0
1724820600000|2024-08-28 04:50:00|55.22|53.02|55.16|52.96|55.22|53.02|55.13|52.93|0
1724820900000|2024-08-28 04:55:00|55.19|52.99|55.21|53.01|55.22|53.02|55.19|52.99|0
1724821200000|2024-08-28 05:00:00|55.2|53|55.29|53.09|55.29|53.09|55.17|52.97|0
1724821500000|2024-08-28 05:05:00|55.32|53.12|55.35|53.15|55.4|53.2|55.29|53.09|0
1724821800000|2024-08-28 05:10:00|55.37|53.17|55.32|53.12|55.37|53.17|55.32|53.12|0
1724822100000|2024-08-28 05:15:00|55.35|53.15|55.29|53.09|55.4|53.2|55.29|53.09|0
1724822400000|2024-08-28 05:20:00|55.3|53.1|55.32|53.12|55.37|53.17|55.3|53.1|0
1724822700000|2024-08-28 05:25:00|55.29|53.09|55.23|53.03|55.29|53.09|55.21|53.01|0
1724823000000|2024-08-28 05:30:00|55.25|53.05|55.31|53.11|55.37|53.17|55.23|53.03|0
1724823300000|2024-08-28 05:35:00|55.29|53.09|55.2|53|55.31|53.11|55.2|53|0
1724823600000|2024-08-28 05:40:00|55.22|53.02|55.28|53.08|55.39|53.19|55.17|52.97|0
1724823900000|2024-08-28 05:45:00|55.3|53.1|55.35|53.15|55.35|53.15|55.25|53.05|0
1724824200000|2024-08-28 05:50:00|55.33|53.13|55.22|53.02|55.33|53.13|55.2|53|0
1724824500000|2024-08-28 05:55:00|55.24|53.04|55.17|52.97|55.25|53.05|55.14|52.94|0
1724824800000|2024-08-28 06:00:00|55.2|53|55.19|52.99|55.25|53.05|55.17|52.97|0
1724825100000|2024-08-28 06:05:00|55.14|52.94|55.11|52.91|55.17|52.97|55.08|52.88|0
1724825400000|2024-08-28 06:10:00|55.1|52.9|55.16|52.96|55.16|52.96|55.06|52.86|0
1724825700000|2024-08-28 06:15:00|55.18|52.98|55.14|52.94|55.3|53.1|55.14|52.94|0
1724826000000|2024-08-28 06:20:00|55.18|52.98|55.11|52.91|55.19|52.99|55.05|52.85|0
1724826300000|2024-08-28 06:25:00|55.09|52.89|55.05|52.85|55.11|52.91|55.05|52.85|0
1724826600000|2024-08-28 06:30:00|55.08|52.88|54.97|52.77|55.08|52.88|54.97|52.77|0
1724826900000|2024-08-28 06:35:00|54.98|52.78|55.02|52.82|55.05|52.85|54.97|52.77|0
1724827200000|2024-08-28 06:40:00|55.01|52.81|55.02|52.82|55.02|52.82|54.97|52.77|0
1724827500000|2024-08-28 06:45:00|55.05|52.85|54.99|52.79|55.05|52.85|54.94|52.74|0
1724827800000|2024-08-28 06:50:00|55.02|52.82|54.99|52.79|55.02|52.82|54.94|52.74|0
1724828100000|2024-08-28 06:55:00|54.96|52.76|55.02|52.82|55.04|52.84|54.96|52.76|0
1724828400000|2024-08-28 07:00:00|55|52.8|55.01|52.81|55.1|52.9|54.97|52.77|0
1724828700000|2024-08-28 07:05:00|54.99|52.79|55.04|52.84|55.12|52.92|54.99|52.79|0
1724829000000|2024-08-28 07:10:00|55.03|52.83|55.06|52.86|55.09|52.89|55.01|52.81|0
1724829300000|2024-08-28 07:15:00|55.09|52.89|55.1|52.9|55.12|52.92|55.04|52.84|0
1724829600000|2024-08-28 07:20:00|55.09|52.89|55.14|52.94|55.14|52.94|55.08|52.88|0
1724829900000|2024-08-28 07:25:00|55.12|52.92|55.11|52.91|55.17|52.97|55.1|52.9|0
1724830200000|2024-08-28 07:30:00|55.09|52.89|55.3|53.1|55.33|53.13|55.09|52.89|0
1724830500000|2024-08-28 07:35:00|55.33|53.13|55.22|53.02|55.44|53.24|55.22|53.02|0
1724830800000|2024-08-28 07:40:00|55.23|53.03|55.27|53.07|55.35|53.15|55.22|53.02|0
1724831100000|2024-08-28 07:45:00|55.3|53.1|55.3|53.1|55.41|53.21|55.29|53.09|0
1724831400000|2024-08-28 07:50:00|55.27|53.07|55.19|52.99|55.3|53.1|55.19|52.99|0
1724831700000|2024-08-28 07:55:00|55.16|52.96|55.08|52.88|55.16|52.96|55.02|52.82|0
1724832000000|2024-08-28 08:00:00|55.11|52.91|55|52.8|55.16|52.96|55|52.8|0
1724832300000|2024-08-28 08:05:00|55.01|52.81|55.24|53.04|55.24|53.04|54.97|52.77|0
1724832600000|2024-08-28 08:10:00|55.22|53.02|55.24|53.04|55.4|53.2|55.18|52.98|0
1724832900000|2024-08-28 08:15:00|55.29|53.09|55.13|52.93|55.29|53.09|55.07|52.87|0
1724833200000|2024-08-28 08:20:00|55.11|52.91|55.1|52.9|55.11|52.91|55.02|52.82|0
1724833500000|2024-08-28 08:25:00|55.07|52.87|55.04|52.84|55.18|52.98|55.02|52.82|0
1724833800000|2024-08-28 08:30:00|55.02|52.82|54.82|52.62|55.04|52.84|54.82|52.62|0
1724834100000|2024-08-28 08:35:00|54.8|52.6|54.66|52.46|54.82|52.62|54.63|52.43|0
1724834400000|2024-08-28 08:40:00|54.69|52.49|54.58|52.38|54.69|52.49|54.58|52.38|0
1724834700000|2024-08-28 08:45:00|54.59|52.39|54.6|52.4|54.61|52.41|54.52|52.32|0
1724835000000|2024-08-28 08:50:00|54.58|52.38|54.52|52.32|54.6|52.4|54.52|52.32|0
1724835300000|2024-08-28 08:55:00|54.55|52.35|54.57|52.37|54.6|52.4|54.5|52.3|0
1724835600000|2024-08-28 09:00:00|54.55|52.35|54.52|52.32|54.57|52.37|54.47|52.27|0
1724835900000|2024-08-28 09:05:00|54.55|52.35|54.6|52.4|54.61|52.41|54.52|52.32|0
1724836200000|2024-08-28 09:10:00|54.63|52.43|54.7|52.5|54.73|52.53|54.6|52.4|0
1724836500000|2024-08-28 09:15:00|54.68|52.48|54.65|52.45|54.73|52.53|54.57|52.37|0
1724836800000|2024-08-28 09:20:00|54.62|52.42|54.57|52.37|54.68|52.48|54.57|52.37|0
1724837100000|2024-08-28 09:25:00|54.54|52.34|54.51|52.31|54.57|52.37|54.46|52.26|0
1724837400000|2024-08-28 09:30:00|54.53|52.33|54.67|52.47|54.7|52.5|54.51|52.31|0
1724837700000|2024-08-28 09:35:00|54.66|52.46|54.72|52.52|54.75|52.55|54.62|52.42|0
1724838000000|2024-08-28 09:40:00|54.71|52.51|54.8|52.6|54.88|52.68|54.7|52.5|0
1724838300000|2024-08-28 09:45:00|54.78|52.58|54.77|52.57|54.82|52.62|54.75|52.55|0
1724838600000|2024-08-28 09:50:00|54.76|52.56|54.72|52.52|54.83|52.63|54.69|52.49|0
1724838900000|2024-08-28 09:55:00|54.69|52.49|54.69|52.49|54.72|52.52|54.69|52.49|0
1724839200000|2024-08-28 10:00:00|54.66|52.46|54.72|52.52|54.72|52.52|54.64|52.44|0
1724839500000|2024-08-28 10:05:00|54.66|52.46|54.69|52.49|54.73|52.53|54.66|52.46|0
1724839800000|2024-08-28 10:10:00|54.68|52.48|54.69|52.49|54.82|52.62|54.68|52.48|0
1724840100000|2024-08-28 10:15:00|54.71|52.51|54.79|52.59|54.79|52.59|54.71|52.51|0
1724840400000|2024-08-28 10:20:00|54.77|52.57|54.76|52.56|54.82|52.62|54.68|52.48|0
1724840700000|2024-08-28 10:25:00|54.79|52.59|54.74|52.54|54.79|52.59|54.71|52.51|0
1724841000000|2024-08-28 10:30:00|54.71|52.51|54.79|52.59|54.84|52.64|54.7|52.5|0
1724841300000|2024-08-28 10:35:00|54.82|52.62|54.89|52.69|54.89|52.69|54.76|52.56|0
1724841600000|2024-08-28 10:40:00|54.92|52.72|54.83|52.63|54.92|52.72|54.81|52.61|0
1724841900000|2024-08-28 10:45:00|54.81|52.61|54.76|52.56|54.81|52.61|54.7|52.5|0
1724842200000|2024-08-28 10:50:00|54.78|52.58|54.85|52.65|54.95|52.75|54.78|52.58|0
1724842500000|2024-08-28 10:55:00|54.86|52.66|54.86|52.66|54.92|52.72|54.83|52.63|0
1724842800000|2024-08-28 11:00:00|54.89|52.69|55.05|52.85|55.06|52.86|54.81|52.61|0
1724843100000|2024-08-28 11:05:00|55.04|52.84|55.02|52.82|55.16|52.96|54.99|52.79|0
1724843400000|2024-08-28 11:10:00|54.99|52.79|55.02|52.82|55.1|52.9|54.98|52.78|0
1724843700000|2024-08-28 11:15:00|55.03|52.83|55.02|52.82|55.1|52.9|54.99|52.79|0
1724844000000|2024-08-28 11:20:00|55.04|52.84|54.94|52.74|55.04|52.84|54.85|52.65|0
1724844300000|2024-08-28 11:25:00|54.91|52.71|55.15|52.95|55.15|52.95|54.91|52.71|0
1724844600000|2024-08-28 11:30:00|55.14|52.94|55.12|52.92|55.15|52.95|55.04|52.84|0
1724844900000|2024-08-28 11:35:00|55.15|52.95|55.01|52.81|55.2|53|55|52.8|0
1724845200000|2024-08-28 11:40:00|54.98|52.78|55.11|52.91|55.15|52.95|54.98|52.78|0
1724845500000|2024-08-28 11:45:00|55.12|52.92|55.25|53.05|55.31|53.11|55.09|52.89|0
1724845800000|2024-08-28 11:50:00|55.28|53.08|55.39|53.19|55.55|53.35|55.25|53.05|0
1724846100000|2024-08-28 11:55:00|55.44|53.24|55.66|53.46|55.82|53.62|55.44|53.24|0
1724846400000|2024-08-28 12:00:00|55.63|53.43|55.66|53.46|55.71|53.51|55.52|53.32|0
1724846700000|2024-08-28 12:05:00|55.71|53.51|55.79|53.59|55.79|53.59|55.6|53.4|0
1724847000000|2024-08-28 12:10:00|55.82|53.62|55.9|53.7|55.96|53.76|55.79|53.59|0
1724847300000|2024-08-28 12:15:00|55.87|53.67|55.54|53.34|55.9|53.7|55.49|53.29|0
1724847600000|2024-08-28 12:20:00|55.57|53.37|55.57|53.37|55.68|53.48|55.5|53.3|0
1724847900000|2024-08-28 12:25:00|55.6|53.4|55.46|53.26|55.62|53.42|55.46|53.26|0
1724848200000|2024-08-28 12:30:00|55.51|53.31|55.35|53.15|55.54|53.34|55.35|53.15|0
1724848500000|2024-08-28 12:35:00|55.32|53.12|55.4|53.2|55.46|53.26|55.32|53.12|0
1724848800000|2024-08-28 12:40:00|55.39|53.19|55.37|53.17|55.43|53.23|55.26|53.06|0
1724849100000|2024-08-28 12:45:00|55.4|53.2|55.48|53.28|55.51|53.31|55.4|53.2|0
1724849400000|2024-08-28 12:50:00|55.51|53.31|55.37|53.17|55.53|53.33|55.37|53.17|0
1724849700000|2024-08-28 12:55:00|55.31|53.11|55.26|53.06|55.34|53.14|55.21|53.01|0
1724850000000|2024-08-28 13:00:00|55.29|53.09|55.19|52.99|55.37|53.17|55.14|52.94|0
1724850300000|2024-08-28 13:05:00|55.2|53|55.34|53.14|55.56|53.36|55.18|52.98|0
1724850600000|2024-08-28 13:10:00|55.31|53.11|55.66|53.46|55.72|53.52|55.26|53.06|0
1724850900000|2024-08-28 13:15:00|55.61|53.41|55.69|53.49|55.91|53.71|55.61|53.41|0
1724851200000|2024-08-28 13:20:00|55.66|53.46|55.66|53.46|55.76|53.56|55.5|53.3|0
1724851500000|2024-08-28 13:25:00|55.69|53.49|55.52|53.32|55.77|53.57|55.52|53.32|0
1724851800000|2024-08-28 13:30:00|55.69|53.49|55.62|53.42|55.69|53.49|55.06|52.86|0
1724852100000|2024-08-28 13:35:00|55.66|53.46|55.82|53.62|56.04|53.84|55.57|53.37|0
1724852400000|2024-08-28 13:40:00|55.85|53.65|55.79|53.59|55.9|53.7|55.19|52.99|0
1724852700000|2024-08-28 13:45:00|55.85|53.65|55.98|53.78|56.18|53.98|55.65|53.45|0
1724853000000|2024-08-28 13:50:00|56.01|53.81|55.54|53.34|56.01|53.81|55.41|53.21|0
1724853300000|2024-08-28 13:55:00|55.51|53.31|55.68|53.48|55.73|53.53|55.32|53.12|0
1724853600000|2024-08-28 14:00:00|55.79|53.59|55.84|53.64|56.14|53.94|55.7|53.5|0
1724853900000|2024-08-28 14:05:00|55.95|53.75|55.76|53.56|56.36|54.16|55.54|53.34|0
1724854200000|2024-08-28 14:10:00|55.73|53.53|55.95|53.75|56.03|53.83|55.65|53.45|0
1724854500000|2024-08-28 14:15:00|56|53.8|55.64|53.44|56.03|53.83|55.62|53.42|0
1724854800000|2024-08-28 14:20:00|55.67|53.47|55.75|53.55|56.16|53.96|55.56|53.36|0
1724855100000|2024-08-28 14:25:00|55.78|53.58|55.65|53.45|55.81|53.61|55.45|53.25|0
1724855400000|2024-08-28 14:30:00|55.67|53.47|55.89|53.69|55.89|53.69|55.42|53.22|0
1724855700000|2024-08-28 14:35:00|55.91|53.71|55.34|53.14|56.05|53.85|55.1|52.9|0
1724856000000|2024-08-28 14:40:00|55.32|53.12|56.17|53.97|56.33|54.13|55.29|53.09|0
1724856300000|2024-08-28 14:45:00|56.25|54.05|56.66|54.46|57|54.8|56.08|53.88|0
1724856600000|2024-08-28 14:50:00|56.69|54.49|56.35|54.15|56.83|54.63|55.57|53.37|0
1724856900000|2024-08-28 14:55:00|56.38|54.18|56.85|54.65|56.85|54.65|56.32|54.12|0
1724857200000|2024-08-28 15:00:00|56.96|54.76|57.3|55.1|57.72|55.52|56.96|54.76|0
1724857500000|2024-08-28 15:05:00|57.27|55.07|57.07|54.87|57.38|55.18|56.93|54.73|0
1724857800000|2024-08-28 15:10:00|57.16|54.96|57.78|55.58|58.57|56.37|56.85|54.65|0
1724858100000|2024-08-28 15:15:00|58.64|56.44|59.13|56.93|59.25|57.05|58.44|56.24|0
1724858400000|2024-08-28 15:20:00|59.16|56.96|59.62|57.42|59.74|57.54|58.61|56.41|0
1724858700000|2024-08-28 15:25:00|59.64|57.44|60|57.8|60.2|58|59.24|57.04|0
1724859000000|2024-08-28 15:30:00|60.06|57.86|60.4|58.2|60.67|58.47|60.06|57.86|0
1724859300000|2024-08-28 15:35:00|60.38|58.18|60.02|57.82|60.43|58.23|59.88|57.68|0
1724859600000|2024-08-28 15:40:00|60.11|57.91|60.37|58.17|60.58|58.38|60.08|57.88|0
1724859900000|2024-08-28 15:45:00|60.34|58.14|60.4|58.2|60.58|58.38|60.14|57.94|0
1724860200000|2024-08-28 15:50:00|60.46|58.26|59.9|57.7|60.49|58.29|59.87|57.67|0
1724860500000|2024-08-28 15:55:00|59.96|57.76|59.81|57.61|60.28|58.08|59.7|57.5|0
1724860800000|2024-08-28 16:00:00|59.84|57.64|59.84|57.64|60.02|57.82|59.61|57.41|0
1724861100000|2024-08-28 16:05:00|59.87|57.67|60.16|57.96|60.42|58.22|59.87|57.67|0
1724861400000|2024-08-28 16:10:00|60.19|57.99|60.1|57.9|60.48|58.28|60.04|57.84|0
1724861700000|2024-08-28 16:15:00|60.16|57.96|60.42|58.22|61.01|58.81|60.16|57.96|0
1724862000000|2024-08-28 16:20:00|60.43|58.23|61.33|59.13|61.63|59.43|60.39|58.19|0
1724862300000|2024-08-28 16:25:00|61.36|59.16|60.95|58.75|61.39|59.19|60.86|58.66|0
1724862600000|2024-08-28 16:30:00|61|58.8|60.53|58.33|61.15|58.95|60.24|58.04|0
1724862900000|2024-08-28 16:35:00|60.56|58.36|60.41|58.21|60.65|58.45|60.25|58.05|0
1724863200000|2024-08-28 16:40:00|60.44|58.24|60.18|57.98|60.5|58.3|60.09|57.89|0
1724863500000|2024-08-28 16:45:00|60.21|58.01|60.32|58.12|60.38|58.18|60.18|57.98|0
1724863800000|2024-08-28 16:50:00|60.35|58.15|59.83|57.63|60.38|58.18|59.74|57.54|0
1724864100000|2024-08-28 16:55:00|59.8|57.6|59.68|57.48|59.8|57.6|59.56|57.36|0
1724864400000|2024-08-28 17:00:00|59.69|57.49|59.65|57.45|59.82|57.62|59.3|57.1|0
1724864700000|2024-08-28 17:05:00|59.59|57.39|59.59|57.39|59.76|57.56|59.47|57.27|0
1724865000000|2024-08-28 17:10:00|59.56|57.36|60.67|58.47|60.72|58.52|59.56|57.36|0
1724865300000|2024-08-28 17:15:00|60.61|58.41|60.55|58.35|60.67|58.47|60.34|58.14|0
1724865600000|2024-08-28 17:20:00|60.58|58.38|60.63|58.43|60.69|58.49|60.4|58.2|0
1724865900000|2024-08-28 17:25:00|60.72|58.52|60.37|58.17|60.72|58.52|60.32|58.12|0
1724866200000|2024-08-28 17:30:00|60.43|58.23|60.05|57.85|60.46|58.26|60.02|57.82|0
1724866500000|2024-08-28 17:35:00|60.02|57.82|60.51|58.31|60.51|58.31|59.99|57.79|0
1724866800000|2024-08-28 17:40:00|60.54|58.34|60.86|58.66|60.95|58.75|60.39|58.19|0
1724867100000|2024-08-28 17:45:00|60.83|58.63|61.36|59.16|61.48|59.28|60.72|58.52|0
1724867400000|2024-08-28 17:50:00|61.33|59.13|62.14|59.94|62.23|60.03|61.19|58.99|0
1724867700000|2024-08-28 17:55:00|62.11|59.91|64.96|62.76|65.05|62.85|60.96|58.76|0
1724868000000|2024-08-28 18:00:00|64.9|62.7|65.47|63.27|65.57|63.37|64.26|62.06|0
1724868300000|2024-08-28 18:05:00|65.5|63.3|63.98|61.78|65.5|63.3|63.92|61.72|0
1724868600000|2024-08-28 18:10:00|64.04|61.84|64.28|62.08|64.35|62.15|63.89|61.69|0
1724868900000|2024-08-28 18:15:00|64.25|62.05|64.34|62.14|64.47|62.27|64.1|61.9|0
1724869200000|2024-08-28 18:20:00|64.37|62.17|64.23|62.03|64.37|62.17|63.94|61.74|0
1724869500000|2024-08-28 18:25:00|64.25|62.05|64.46|62.26|64.68|62.48|64.16|61.96|0
1724869800000|2024-08-28 18:30:00|64.45|62.25|64.43|62.23|64.65|62.45|64.25|62.05|0
1724870100000|2024-08-28 18:35:00|64.4|62.2|64.68|62.48|64.9|62.7|64.28|62.08|0
1724870400000|2024-08-28 18:40:00|64.65|62.45|64.86|62.66|64.96|62.76|64.4|62.2|0
1724870700000|2024-08-28 18:45:00|64.83|62.63|64.92|62.72|65.14|62.94|64.77|62.57|0
1724871000000|2024-08-28 18:50:00|64.98|62.78|63.21|61.01|64.98|62.78|63.12|60.92|0
1724871300000|2024-08-28 18:55:00|63.27|61.07|61.47|59.27|64.14|61.94|61.38|59.18|0
1724871600000|2024-08-28 19:00:00|61.59|59.39|60.85|58.65|61.59|59.39|60.71|58.51|0
1724871900000|2024-08-28 19:05:00|60.91|58.71|62|59.8|62.27|60.07|60.91|58.71|0
1724872200000|2024-08-28 19:10:00|61.85|59.65|62.21|60.01|62.55|60.35|61.76|59.56|0
1724872500000|2024-08-28 19:15:00|62.18|59.98|61.7|59.5|62.18|59.98|61.64|59.44|0
1724872800000|2024-08-28 19:20:00|61.64|59.44|61.58|59.38|61.92|59.72|61.38|59.18|0
1724873100000|2024-08-28 19:25:00|61.49|59.29|60.87|58.67|61.49|59.29|60.82|58.62|0
1724873400000|2024-08-28 19:30:00|60.93|58.73|61.05|58.85|61.14|58.94|60.64|58.44|0
1724873700000|2024-08-28 19:35:00|61.08|58.88|61.28|59.08|61.43|59.23|60.96|58.76|0
1724874000000|2024-08-28 19:40:00|61.3|59.1|60.9|58.7|61.34|59.14|60.87|58.67|0
1724874300000|2024-08-28 19:45:00|60.93|58.73|60.34|58.14|61.67|59.47|60.34|58.14|0
1724874600000|2024-08-28 19:50:00|60.23|58.03|59.93|57.73|60.49|58.29|59.47|57.27|0
1724874900000|2024-08-28 19:55:00|60.07|57.87|60.81|58.61|60.92|58.72|59.85|57.65|0
1724875200000|2024-08-28 20:00:00|60.69|58.49|61.16|58.96|61.96|59.76|60.66|58.46|0
1724875500000|2024-08-28 20:05:00|61.25|59.05|61.45|59.25|61.48|59.28|61.04|58.84|0
1724875800000|2024-08-28 20:10:00|61.42|59.22|61.21|59.01|61.59|59.39|61.08|58.88|0
1724876100000|2024-08-28 20:15:00|61.18|58.98|60.89|57.89|61.67|58.98|60.89|57.89|0
1724876400000|2024-08-28 20:20:00|60.88|57.88|64.33|61.33|64.41|61.41|60.57|57.57|0
1724876700000|2024-08-28 20:25:00|64.35|61.35|63.43|60.43|65.24|62.24|61.61|58.61|0
1724877000000|2024-08-28 20:30:00|63.36|60.36|61.99|58.99|63.72|60.72|61.8|58.8|0
1724877300000|2024-08-28 20:35:00|61.96|58.96|61.29|58.29|62.52|59.52|61.29|58.29|0
1724877600000|2024-08-28 20:40:00|61.33|58.33|61.95|58.95|62.34|59.34|60.77|57.77|0
1724877900000|2024-08-28 20:45:00|61.92|58.92|62.6|59.6|62.73|59.73|61.86|58.86|0
1724878200000|2024-08-28 20:50:00|62.58|59.58|62.85|59.85|62.87|59.87|62.37|59.37|0
1724878500000|2024-08-28 20:55:00|62.91|59.91|62.26|59.26|62.91|59.91|62.2|59.2|0
1724878800000|2024-08-28 21:00:00|62.41|59.41|62.39|59.39|62.43|59.43|62.19|59.19|0
1724879100000|2024-08-28 21:05:00|62.37|59.37|62.64|59.64|62.87|59.87|62.36|59.36|0
1724879400000|2024-08-28 21:10:00|62.65|59.65|62.96|59.96|63.03|60.03|62.61|59.61|0
1724879700000|2024-08-28 21:15:00|62.95|59.95|63.11|60.11|63.2|60.2|62.9|59.9|0
1724880000000|2024-08-28 21:20:00|63.12|60.12|62.91|59.91|63.12|60.12|62.9|59.9|0
1724880300000|2024-08-28 21:25:00|62.9|59.9|63.09|60.09|63.12|60.12|62.82|59.82|0
1724880600000|2024-08-28 21:30:00|63.12|60.12|62.94|59.94|63.12|60.12|62.87|59.87|0
1724880900000|2024-08-28 21:35:00|62.87|59.87|62.99|59.99|62.99|59.99|62.87|59.87|0
1724881200000|2024-08-28 21:40:00|62.98|59.98|63.21|60.21|63.21|60.21|62.98|59.98|0
1724881500000|2024-08-28 21:45:00|63.22|60.22|63.38|60.38|63.38|60.38|63.19|60.19|0
1724881800000|2024-08-28 21:50:00|63.4|60.4|63.55|60.55|63.62|60.62|63.4|60.4|0
1724882100000|2024-08-28 21:55:00|63.58|60.58|64.01|61.01|64.01|61.01|63.57|60.57|0
1724882400000|2024-08-28 22:00:00|64.43|61.43|63.61|60.61|64.61|61.61|63.61|60.61|0
1724882700000|2024-08-28 22:05:00|63.68|60.68|64.16|61.16|64.21|61.21|63.2|60.2|0
1724883000000|2024-08-28 22:10:00|64.15|61.15|63.79|60.79|64.61|61.61|63.76|60.76|0
1724883300000|2024-08-28 22:15:00|63.83|60.83|64.19|61.19|64.22|61.22|63.61|60.61|0
1724883600000|2024-08-28 22:20:00|64.33|61.33|64.25|61.25|64.44|61.44|63.95|60.95|0
1724883900000|2024-08-28 22:25:00|64.3|61.3|64.05|61.05|64.4|61.4|64.05|61.05|0
1724884200000|2024-08-28 22:30:00|64.03|61.03|64.53|61.53|64.56|61.56|63.85|60.85|0
1724884500000|2024-08-28 22:35:00|64.49|61.49|64.4|61.4|64.49|61.49|64.12|61.12|0
1724884800000|2024-08-28 22:40:00|64.39|61.39|65.56|62.56|65.85|62.85|64.37|61.37|0
1724885100000|2024-08-28 22:45:00|65.55|62.55|65.39|62.39|66.11|63.11|65.33|62.33|0
1724885400000|2024-08-28 22:50:00|65.41|62.41|65.26|62.26|65.58|62.58|65.11|62.11|0
1724885700000|2024-08-28 22:55:00|65.29|62.29|65.23|62.23|65.47|62.47|65.23|62.23|0
1724886000000|2024-08-28 23:00:00|65.26|62.26|65.34|62.34|65.42|62.42|65.14|62.14|0
1724886300000|2024-08-28 23:05:00|65.35|62.35|64.92|61.92|65.39|62.39|64.92|61.92|0
1724886600000|2024-08-28 23:10:00|64.96|61.96|65.01|62.01|65.04|62.04|64.85|61.85|0
1724886900000|2024-08-28 23:15:00|64.98|61.98|65.16|62.16|65.19|62.19|64.95|61.95|0
1724887200000|2024-08-28 23:20:00|65.13|62.13|65.44|62.44|65.44|62.44|65.1|62.1|0
1724887500000|2024-08-28 23:25:00|65.47|62.47|65.41|62.41|65.57|62.57|65.25|62.25|0
1724887800000|2024-08-28 23:30:00|65.44|62.44|65.16|62.16|65.44|62.44|65.13|62.13|0
1724888100000|2024-08-28 23:35:00|65.14|62.14|65.28|62.28|65.31|62.31|65.09|62.09|0
1724888400000|2024-08-28 23:40:00|65.26|62.26|65.03|62.03|65.31|62.31|65.03|62.03|0
1724888700000|2024-08-28 23:45:00|64.94|61.94|64.84|61.84|64.94|61.94|64.84|61.84|0
1724889000000|2024-08-28 23:50:00|64.87|61.87|64.96|61.96|65.03|62.03|64.87|61.87|0
1724889300000|2024-08-28 23:55:00|64.98|61.98|65.02|62.02|65.06|62.06|64.9|61.9|0
1724889600000|2024-08-29 00:00:00|64.99|61.99|64.87|61.87|65.05|62.05|64.68|61.68|0
1724889900000|2024-08-29 00:05:00|64.9|61.9|64.9|61.9|65.05|62.05|64.57|61.57|0
1724890200000|2024-08-29 00:10:00|64.83|61.83|64.15|61.15|64.83|61.83|64.12|61.12|0
1724890500000|2024-08-29 00:15:00|63.81|61.61|63.86|61.66|63.88|61.68|63.69|61.49|0
1724890800000|2024-08-29 00:20:00|63.84|61.64|63.63|61.43|63.94|61.74|63.54|61.34|0
1724891100000|2024-08-29 00:25:00|63.66|61.46|63.63|61.43|63.88|61.68|63.6|61.4|0
1724891400000|2024-08-29 00:30:00|63.65|61.45|63.58|61.38|63.77|61.57|63.55|61.35|0
1724891700000|2024-08-29 00:35:00|63.61|61.41|63.67|61.47|63.73|61.53|63.49|61.29|0
1724892000000|2024-08-29 00:40:00|63.64|61.44|63.26|61.06|63.64|61.44|63.24|61.04|0
1724892300000|2024-08-29 00:45:00|63.3|61.1|63.52|61.32|63.53|61.33|63.21|61.01|0
1724892600000|2024-08-29 00:50:00|63.53|61.33|63.51|61.31|63.55|61.35|63.33|61.13|0
1724892900000|2024-08-29 00:55:00|63.48|61.28|63.44|61.24|63.51|61.31|63.3|61.1|0
1724893200000|2024-08-29 01:00:00|63.42|61.22|63.33|61.13|63.47|61.27|63.33|61.13|0
1724893500000|2024-08-29 01:05:00|63.3|61.1|63.42|61.22|63.42|61.22|63.27|61.07|0
1724893800000|2024-08-29 01:10:00|63.4|61.2|63.69|61.49|63.69|61.49|63.39|61.19|0
1724894100000|2024-08-29 01:15:00|63.72|61.52|63.46|61.26|63.85|61.65|63.41|61.21|0
1724894400000|2024-08-29 01:20:00|63.45|61.25|63.74|61.54|63.78|61.58|63.38|61.18|0
1724894700000|2024-08-29 01:25:00|63.72|61.52|63.9|61.7|63.96|61.76|63.69|61.49|0
1724895000000|2024-08-29 01:30:00|63.96|61.76|63.96|61.76|64.02|61.82|63.9|61.7|0
1724895300000|2024-08-29 01:35:00|63.99|61.79|63.59|61.39|63.99|61.79|63.56|61.36|0
1724895600000|2024-08-29 01:40:00|63.62|61.42|63.5|61.3|63.71|61.51|63.39|61.19|0
1724895900000|2024-08-29 01:45:00|63.53|61.33|63.4|61.2|63.56|61.36|63.39|61.19|0
1724896200000|2024-08-29 01:50:00|63.44|61.24|63.62|61.42|63.65|61.45|63.43|61.23|0
1724896500000|2024-08-29 01:55:00|63.65|61.45|63.71|61.51|63.74|61.54|63.52|61.32|0
1724896800000|2024-08-29 02:00:00|63.69|61.49|63.64|61.44|63.77|61.57|63.55|61.35|0
1724897100000|2024-08-29 02:05:00|63.66|61.46|63.74|61.54|63.8|61.6|63.55|61.35|0
1724897400000|2024-08-29 02:10:00|63.75|61.55|63.7|61.5|63.86|61.66|63.6|61.4|0
1724897700000|2024-08-29 02:15:00|63.76|61.56|63.7|61.5|63.76|61.56|63.67|61.47|0
1724898000000|2024-08-29 02:20:00|63.73|61.53|63.45|61.25|63.76|61.56|63.39|61.19|0
1724898300000|2024-08-29 02:25:00|63.49|61.29|63.3|61.1|63.49|61.29|63.27|61.07|0
1724898600000|2024-08-29 02:30:00|63.27|61.07|63.24|61.04|63.36|61.16|63.21|61.01|0
1724898900000|2024-08-29 02:35:00|63.27|61.07|63.1|60.9|63.27|61.07|63.05|60.85|0
1724899200000|2024-08-29 02:40:00|63.08|60.88|62.96|60.76|63.11|60.91|62.9|60.7|0
1724899500000|2024-08-29 02:45:00|62.95|60.75|62.81|60.61|62.96|60.76|62.78|60.58|0
1724899800000|2024-08-29 02:50:00|62.78|60.58|62.76|60.56|62.84|60.64|62.72|60.52|0
1724900100000|2024-08-29 02:55:00|62.74|60.54|62.71|60.51|62.81|60.61|62.62|60.42|0
1724900400000|2024-08-29 03:00:00|62.74|60.54|62.65|60.45|62.74|60.54|62.59|60.39|0
1724900700000|2024-08-29 03:05:00|62.62|60.42|62.68|60.48|62.71|60.51|62.59|60.39|0
1724901000000|2024-08-29 03:10:00|62.71|60.51|62.65|60.45|62.71|60.51|62.65|60.45|0
1724901300000|2024-08-29 03:15:00|62.68|60.48|62.59|60.39|62.69|60.49|62.56|60.36|0
1724901600000|2024-08-29 03:20:00|62.62|60.42|62.64|60.44|62.64|60.44|62.57|60.37|0
1724901900000|2024-08-29 03:25:00|62.61|60.41|62.67|60.47|62.7|60.5|62.61|60.41|0
1724902200000|2024-08-29 03:30:00|62.7|60.5|62.7|60.5|62.76|60.56|62.64|60.44|0
1724902500000|2024-08-29 03:35:00|62.67|60.47|62.46|60.26|62.67|60.47|62.46|60.26|0
1724902800000|2024-08-29 03:40:00|62.44|60.24|62.7|60.5|62.73|60.53|62.44|60.24|0
1724903100000|2024-08-29 03:45:00|62.73|60.53|62.73|60.53|62.79|60.59|62.64|60.44|0
1724903400000|2024-08-29 03:50:00|62.7|60.5|62.69|60.49|62.73|60.53|62.67|60.47|0
1724903700000|2024-08-29 03:55:00|62.66|60.46|62.57|60.37|62.68|60.48|62.54|60.34|0
1724904000000|2024-08-29 04:00:00|62.54|60.34|62.51|60.31|62.57|60.37|62.42|60.22|0
1724904300000|2024-08-29 04:05:00|62.54|60.34|62.6|60.4|62.6|60.4|62.51|60.31|0
1724904600000|2024-08-29 04:10:00|62.57|60.37|62.51|60.31|62.57|60.37|62.48|60.28|0
1724904900000|2024-08-29 04:15:00|62.49|60.29|62.26|60.06|62.51|60.31|62.17|59.97|0
1724905200000|2024-08-29 04:20:00|62.29|60.09|62.23|60.03|62.29|60.09|62.17|59.97|0
1724905500000|2024-08-29 04:25:00|62.22|60.02|62.2|60|62.23|60.03|62.16|59.96|0
1724905800000|2024-08-29 04:30:00|62.22|60.02|62.23|60.03|62.29|60.09|62.2|60|0
1724906100000|2024-08-29 04:35:00|62.26|60.06|62.35|60.15|62.38|60.18|62.26|60.06|0
1724906400000|2024-08-29 04:40:00|62.32|60.12|62.41|60.21|62.44|60.24|62.32|60.12|0
1724906700000|2024-08-29 04:45:00|62.39|60.19|62.28|60.08|62.41|60.21|62.25|60.05|0
1724907000000|2024-08-29 04:50:00|62.3|60.1|62.16|59.96|62.3|60.1|62.16|59.96|0
1724907300000|2024-08-29 04:55:00|62.19|59.99|62.19|59.99|62.28|60.08|62.16|59.96|0
1724907600000|2024-08-29 05:00:00|62.18|59.98|62.16|59.96|62.28|60.08|62.15|59.95|0
1724907900000|2024-08-29 05:05:00|62.13|59.93|62.25|60.05|62.31|60.11|62.13|59.93|0
1724908200000|2024-08-29 05:10:00|62.22|60.02|62.22|60.02|62.25|60.05|62.1|59.9|0
1724908500000|2024-08-29 05:15:00|62.19|59.99|62.18|59.98|62.19|59.99|62.07|59.87|0
1724908800000|2024-08-29 05:20:00|62.21|60.01|62.09|59.89|62.27|60.07|62.09|59.89|0
1724909100000|2024-08-29 05:25:00|62.06|59.86|62.21|60.01|62.24|60.04|62.06|59.86|0
1724909400000|2024-08-29 05:30:00|62.18|59.98|62.33|60.13|62.36|60.16|62.15|59.95|0
1724909700000|2024-08-29 05:35:00|62.32|60.12|61.52|59.32|62.33|60.13|61.52|59.32|0
1724910000000|2024-08-29 05:40:00|61.51|59.31|61.85|59.65|61.91|59.71|61.51|59.31|0
1724910300000|2024-08-29 05:45:00|61.83|59.63|61.79|59.59|61.91|59.71|61.79|59.59|0
1724910600000|2024-08-29 05:50:00|61.77|59.57|61.58|59.38|61.77|59.57|61.58|59.38|0
1724910900000|2024-08-29 05:55:00|61.63|59.43|61.57|59.37|61.66|59.46|61.55|59.35|0
1724911200000|2024-08-29 06:00:00|61.6|59.4|61.57|59.37|61.69|59.49|61.48|59.28|0
1724911500000|2024-08-29 06:05:00|61.54|59.34|61.63|59.43|61.75|59.55|61.51|59.31|0
1724911800000|2024-08-29 06:10:00|61.65|59.45|61.81|59.61|61.81|59.61|61.63|59.43|0
1724912100000|2024-08-29 06:15:00|61.84|59.64|61.48|59.28|62.55|60.35|61.47|59.27|0
1724912400000|2024-08-29 06:20:00|61.47|59.27|61.38|59.18|61.56|59.36|61.38|59.18|0
1724912700000|2024-08-29 06:25:00|61.35|59.15|61.35|59.15|61.41|59.21|61.23|59.03|0
1724913000000|2024-08-29 06:30:00|61.38|59.18|61.23|59.03|61.38|59.18|61.2|59|0
1724913300000|2024-08-29 06:35:00|61.2|59|60.99|58.79|61.29|59.09|60.87|58.67|0
1724913600000|2024-08-29 06:40:00|61|58.8|60.84|58.64|61|58.8|60.84|58.64|0
1724913900000|2024-08-29 06:45:00|60.82|58.62|60.71|58.51|60.91|58.71|60.69|58.49|0
1724914200000|2024-08-29 06:50:00|60.69|58.49|60.84|58.64|60.87|58.67|60.69|58.49|0
1724914500000|2024-08-29 06:55:00|60.85|58.65|60.8|58.6|60.89|58.69|60.78|58.58|0
1724914800000|2024-08-29 07:00:00|60.78|58.58|60.42|58.22|60.78|58.58|60.42|58.22|0
1724915100000|2024-08-29 07:05:00|60.36|58.16|60.24|58.04|60.39|58.19|60.1|57.9|0
1724915400000|2024-08-29 07:10:00|60.27|58.07|60.15|57.95|60.36|58.16|60.1|57.9|0
1724915700000|2024-08-29 07:15:00|60.18|57.98|59.98|57.78|60.33|58.13|59.98|57.78|0
1724916000000|2024-08-29 07:20:00|60.01|57.81|60.52|58.32|60.8|58.6|59.89|57.69|0
1724916300000|2024-08-29 07:25:00|60.51|58.31|60.07|57.87|60.98|58.78|59.99|57.79|0
1724916600000|2024-08-29 07:30:00|60.04|57.84|59.87|57.67|60.04|57.84|59.75|57.55|0
1724916900000|2024-08-29 07:35:00|59.84|57.64|59.77|57.57|59.9|57.7|59.72|57.52|0
1724917200000|2024-08-29 07:40:00|59.75|57.55|59.78|57.58|59.9|57.7|59.75|57.55|0
1724917500000|2024-08-29 07:45:00|59.81|57.61|59.91|57.71|60.01|57.81|59.75|57.55|0
1724917800000|2024-08-29 07:50:00|59.92|57.72|59.89|57.69|60.01|57.81|59.86|57.66|0
1724918100000|2024-08-29 07:55:00|59.88|57.68|59.98|57.78|60.04|57.84|59.86|57.66|0
1724918400000|2024-08-29 08:00:00|60.06|57.86|59.98|57.78|60.27|58.07|59.71|57.51|0
1724918700000|2024-08-29 08:05:00|59.95|57.75|60.02|57.82|60.06|57.86|59.7|57.5|0
1724919000000|2024-08-29 08:10:00|59.96|57.76|59.33|57.13|59.99|57.79|59.31|57.11|0
1724919300000|2024-08-29 08:15:00|59.31|57.11|59.3|57.1|59.51|57.31|59.1|56.9|0
1724919600000|2024-08-29 08:20:00|59.32|57.12|60.17|57.97|60.2|58|59.32|57.12|0
1724919900000|2024-08-29 08:25:00|60.2|58|60|57.8|60.2|58|59.94|57.74|0
1724920200000|2024-08-29 08:30:00|59.94|57.74|59.82|57.62|60.02|57.82|59.62|57.42|0
1724920500000|2024-08-29 08:35:00|59.85|57.65|59.67|57.47|59.96|57.76|59.64|57.44|0
1724920800000|2024-08-29 08:40:00|59.64|57.44|59.41|57.21|59.82|57.62|59.38|57.18|0
1724921100000|2024-08-29 08:45:00|59.35|57.15|59.55|57.35|59.64|57.44|59.35|57.15|0
1724921400000|2024-08-29 08:50:00|59.53|57.33|59.7|57.5|59.76|57.56|59.52|57.32|0
1724921700000|2024-08-29 08:55:00|59.71|57.51|59.32|57.12|59.73|57.53|59.12|56.92|0
1724922000000|2024-08-29 09:00:00|59.29|57.09|59.12|56.92|59.38|57.18|59.09|56.89|0
1724922300000|2024-08-29 09:05:00|59.15|56.95|59|56.8|59.19|56.99|58.89|56.69|0
1724922600000|2024-08-29 09:10:00|58.99|56.79|58.91|56.71|58.99|56.79|58.8|56.6|0
1724922900000|2024-08-29 09:15:00|58.88|56.68|58.74|56.54|58.94|56.74|58.7|56.5|0
1724923200000|2024-08-29 09:20:00|58.73|56.53|58.65|56.45|58.88|56.68|58.54|56.34|0
1724923500000|2024-08-29 09:25:00|58.71|56.51|58.42|56.22|58.77|56.57|58.39|56.19|0
1724923800000|2024-08-29 09:30:00|58.39|56.19|58.68|56.48|58.79|56.59|58.35|56.15|0
1724924100000|2024-08-29 09:35:00|58.62|56.42|58.26|56.06|58.62|56.42|58.24|56.04|0
1724924400000|2024-08-29 09:40:00|58.25|56.05|57.99|55.79|58.25|56.05|57.87|55.67|0
1724924700000|2024-08-29 09:45:00|58.02|55.82|57.79|55.59|58.02|55.82|57.68|55.48|0
1724925000000|2024-08-29 09:50:00|57.76|55.56|57.99|55.79|57.99|55.79|57.65|55.45|0
1724925300000|2024-08-29 09:55:00|57.96|55.76|57.87|55.67|57.99|55.79|57.79|55.59|0
1724925600000|2024-08-29 10:00:00|57.9|55.7|57.76|55.56|57.9|55.7|57.62|55.42|0
1724925900000|2024-08-29 10:05:00|57.79|55.59|57.65|55.45|57.9|55.7|57.48|55.28|0
1724926200000|2024-08-29 10:10:00|57.62|55.42|57.81|55.61|57.84|55.64|57.62|55.42|0
1724926500000|2024-08-29 10:15:00|57.8|55.6|58.18|55.98|58.18|55.98|57.8|55.6|0
1724926800000|2024-08-29 10:20:00|58.21|56.01|58.11|55.91|58.29|56.09|58.07|55.87|0
1724927100000|2024-08-29 10:25:00|58.12|55.92|58.35|56.15|58.36|56.16|58.06|55.86|0
1724927400000|2024-08-29 10:30:00|58.32|56.12|58.49|56.29|58.52|56.32|58.09|55.89|0
1724927700000|2024-08-29 10:35:00|58.46|56.26|58.66|56.46|58.74|56.54|58.34|56.14|0
1724928000000|2024-08-29 10:40:00|58.64|56.44|58.48|56.28|58.83|56.63|58.43|56.23|0
1724928300000|2024-08-29 10:45:00|58.46|56.26|58.25|56.05|58.51|56.31|58.14|55.94|0
1724928600000|2024-08-29 10:50:00|58.23|56.03|58.28|56.08|58.4|56.2|58.17|55.97|0
1724928900000|2024-08-29 10:55:00|58.25|56.05|58.54|56.34|58.59|56.39|58.22|56.02|0
1724929200000|2024-08-29 11:00:00|58.62|56.42|59.33|57.13|59.64|57.44|58.59|56.39|0
1724929500000|2024-08-29 11:05:00|59.32|57.12|58.99|56.79|59.33|57.13|58.93|56.73|0
1724929800000|2024-08-29 11:10:00|58.93|56.73|58.84|56.64|59.07|56.87|58.76|56.56|0
1724930100000|2024-08-29 11:15:00|58.81|56.61|58.61|56.41|58.84|56.64|58.61|56.41|0
1724930400000|2024-08-29 11:20:00|58.58|56.38|58.9|56.7|58.93|56.73|58.5|56.3|0
1724930700000|2024-08-29 11:25:00|58.92|56.72|58.97|56.77|59.04|56.84|58.81|56.61|0
1724931000000|2024-08-29 11:30:00|58.95|56.75|58.84|56.64|59.04|56.84|58.58|56.38|0
1724931300000|2024-08-29 11:35:00|58.86|56.66|58.39|56.19|58.95|56.75|58.21|56.01|0
1724931600000|2024-08-29 11:40:00|58.41|56.21|58.29|56.09|58.55|56.35|58.21|56.01|0
1724931900000|2024-08-29 11:45:00|58.26|56.06|57.85|55.65|58.32|56.12|57.81|55.61|0
1724932200000|2024-08-29 11:50:00|57.84|55.64|58.06|55.86|58.18|55.98|57.78|55.58|0
1724932500000|2024-08-29 11:55:00|58.08|55.88|58.34|56.14|58.4|56.2|58.08|55.88|0
1724932800000|2024-08-29 12:00:00|58.29|56.09|58.31|56.11|58.57|56.37|58.27|56.07|0
1724933100000|2024-08-29 12:05:00|58.36|56.16|58.33|56.13|58.65|56.45|58.28|56.08|0
1724933400000|2024-08-29 12:10:00|58.34|56.14|58.52|56.32|58.65|56.45|58.34|56.14|0
1724933700000|2024-08-29 12:15:00|58.54|56.34|58.34|56.14|58.65|56.45|58.34|56.14|0
1724934000000|2024-08-29 12:20:00|58.37|56.17|57.83|55.63|58.8|56.6|57.79|55.59|0
1724934300000|2024-08-29 12:25:00|57.86|55.66|57.72|55.52|57.97|55.77|57.58|55.38|0
1724934600000|2024-08-29 12:30:00|57.65|55.45|57.27|55.07|57.72|55.52|56.68|54.48|0
1724934900000|2024-08-29 12:35:00|57.29|55.09|57.54|55.34|57.88|55.68|57.24|55.04|0
1724935200000|2024-08-29 12:40:00|57.57|55.37|58.05|55.85|58.16|55.96|57.57|55.37|0
1724935500000|2024-08-29 12:45:00|58.08|55.88|57.6|55.4|58.08|55.88|57.43|55.23|0
1724935800000|2024-08-29 12:50:00|57.57|55.37|57.4|55.2|57.65|55.45|57.34|55.14|0
1724936100000|2024-08-29 12:55:00|57.37|55.17|57.79|55.59|57.9|55.7|57.29|55.09|0
1724936400000|2024-08-29 13:00:00|57.76|55.56|57.75|55.55|57.89|55.69|57.54|55.34|0
1724936700000|2024-08-29 13:05:00|57.76|55.56|57.76|55.56|57.85|55.65|57.65|55.45|0
1724937000000|2024-08-29 13:10:00|57.73|55.53|57.39|55.19|57.76|55.56|57.38|55.18|0
1724937300000|2024-08-29 13:15:00|57.42|55.22|57.21|55.01|57.44|55.24|57.21|55.01|0
1724937600000|2024-08-29 13:20:00|57.2|55|57.56|55.36|57.67|55.47|57.08|54.88|0
1724937900000|2024-08-29 13:25:00|57.67|55.47|57.22|55.02|57.9|55.7|56.98|54.78|0
1724938200000|2024-08-29 13:30:00|57.08|54.88|56.61|54.41|57.81|55.61|56.61|54.41|0
1724938500000|2024-08-29 13:35:00|56.66|54.46|56.91|54.71|57.84|55.64|56.41|54.21|0
1724938800000|2024-08-29 13:40:00|56.83|54.63|57.47|55.27|57.53|55.33|56.49|54.29|0
1724939100000|2024-08-29 13:45:00|57.41|55.21|56.42|54.22|57.56|55.36|56.38|54.18|0
1724939400000|2024-08-29 13:50:00|56.46|54.26|56.96|54.76|57.81|55.61|56.46|54.26|0
1724939700000|2024-08-29 13:55:00|56.95|54.75|55.94|53.74|57.21|55.01|55.76|53.56|0
1724940000000|2024-08-29 14:00:00|55.5|53.3|55.69|53.49|56.05|53.85|55.04|52.84|0
1724940300000|2024-08-29 14:05:00|55.58|53.38|56.32|54.12|56.32|54.12|55.44|53.24|0
1724940600000|2024-08-29 14:10:00|56.24|54.04|55.81|53.61|56.29|54.09|55.58|53.38|0
1724940900000|2024-08-29 14:15:00|55.74|53.54|56.32|54.12|56.96|54.76|55.47|53.27|0
1724941200000|2024-08-29 14:20:00|56.36|54.16|55.71|53.51|56.59|54.39|55.59|53.39|0
1724941500000|2024-08-29 14:25:00|55.68|53.48|55.27|53.07|55.82|53.62|54.97|52.77|0
1724941800000|2024-08-29 14:30:00|55.23|53.03|55.08|52.88|55.23|53.03|54.6|52.4|0
1724942100000|2024-08-29 14:35:00|55.13|52.93|54.51|52.31|56.27|54.07|54.46|52.26|0
1724942400000|2024-08-29 14:40:00|54.46|52.26|54.48|52.28|55.02|52.82|54.22|52.02|0
1724942700000|2024-08-29 14:45:00|54.46|52.26|53.95|51.75|54.67|52.47|53.95|51.75|0
1724943000000|2024-08-29 14:50:00|53.97|51.77|54.37|52.17|54.45|52.25|53.87|51.67|0
1724943300000|2024-08-29 14:55:00|54.34|52.14|54.96|52.76|55.23|53.03|54.34|52.14|0
1724943600000|2024-08-29 15:00:00|54.88|52.68|54.84|52.64|54.9|52.7|54.55|52.35|0
1724943900000|2024-08-29 15:05:00|54.82|52.62|54.66|52.46|54.96|52.76|54.52|52.32|0
1724944200000|2024-08-29 15:10:00|54.71|52.51|54.15|51.95|54.71|52.51|54.1|51.9|0
1724944500000|2024-08-29 15:15:00|54.12|51.92|54.92|52.72|54.95|52.75|53.8|51.6|0
1724944800000|2024-08-29 15:20:00|54.9|52.7|55.49|53.29|55.95|53.75|54.82|52.62|0
1724945100000|2024-08-29 15:25:00|55.4|53.2|55.35|53.15|55.59|53.39|55.24|53.04|0
1724945400000|2024-08-29 15:30:00|55.29|53.09|55.27|53.07|55.4|53.2|54.86|52.66|0
1724945700000|2024-08-29 15:35:00|55.28|53.08|54.99|52.79|55.54|53.34|54.91|52.71|0
1724946000000|2024-08-29 15:40:00|55.02|52.82|55.43|53.23|55.51|53.31|54.97|52.77|0
1724946300000|2024-08-29 15:45:00|55.4|53.2|55.02|52.82|55.48|53.28|55.02|52.82|0
1724946600000|2024-08-29 15:50:00|55.07|52.87|55.12|52.92|55.34|53.14|55.01|52.81|0
1724946900000|2024-08-29 15:55:00|55.15|52.95|54.91|52.71|55.26|53.06|54.88|52.68|0
1724947200000|2024-08-29 16:00:00|54.93|52.73|54.48|52.28|54.96|52.76|54.29|52.09|0
1724947500000|2024-08-29 16:05:00|54.53|52.33|54.24|52.04|54.53|52.33|53.97|51.77|0
1724947800000|2024-08-29 16:10:00|54.26|52.06|53.92|51.72|54.34|52.14|53.84|51.64|0
1724948100000|2024-08-29 16:15:00|53.93|51.73|54.42|52.22|54.63|52.43|53.81|51.61|0
1724948400000|2024-08-29 16:20:00|54.37|52.17|53.94|51.74|54.47|52.27|53.89|51.69|0
1724948700000|2024-08-29 16:25:00|53.91|51.71|54.04|51.84|54.27|52.07|53.91|51.71|0
1724949000000|2024-08-29 16:30:00|54.07|51.87|53.86|51.66|54.07|51.87|53.86|51.66|0
1724949300000|2024-08-29 16:35:00|53.83|51.63|53.93|51.73|54.09|51.89|53.8|51.6|0
1724949600000|2024-08-29 16:40:00|53.98|51.78|53.81|51.61|54.91|52.71|53.73|51.53|0
1724949900000|2024-08-29 16:45:00|53.78|51.58|54.1|51.9|54.1|51.9|53.65|51.45|0
1724950200000|2024-08-29 16:50:00|54.12|51.92|54.47|52.27|54.63|52.43|53.96|51.76|0
1724950500000|2024-08-29 16:55:00|54.39|52.19|54.2|52|54.49|52.29|54.12|51.92|0
1724950800000|2024-08-29 17:00:00|54.17|51.97|54.36|52.16|54.67|52.47|54.17|51.97|0
1724951100000|2024-08-29 17:05:00|54.33|52.13|54.76|52.56|54.76|52.56|54.28|52.08|0
1724951400000|2024-08-29 17:10:00|54.78|52.58|54.86|52.66|55.13|52.93|54.62|52.42|0
1724951700000|2024-08-29 17:15:00|54.89|52.69|54.89|52.69|55.05|52.85|54.81|52.61|0
1724952000000|2024-08-29 17:20:00|54.86|52.66|54.9|52.7|54.91|52.71|54.7|52.5|0
1724952300000|2024-08-29 17:25:00|54.78|52.58|54.91|52.71|55.02|52.82|54.64|52.44|0
1724952600000|2024-08-29 17:30:00|54.88|52.68|54.83|52.63|54.98|52.78|54.7|52.5|0
1724952900000|2024-08-29 17:35:00|54.86|52.66|54.99|52.79|55.07|52.87|54.67|52.47|0
1724953200000|2024-08-29 17:40:00|55.04|52.84|54.75|52.55|55.17|52.97|54.61|52.41|0
1724953500000|2024-08-29 17:45:00|54.77|52.57|55.18|52.98|55.42|53.22|54.75|52.55|0
1724953800000|2024-08-29 17:50:00|55.15|52.95|54.66|52.46|55.28|53.08|54.66|52.46|0
1724954100000|2024-08-29 17:55:00|54.69|52.49|54.47|52.27|54.77|52.57|54.45|52.25|0
1724954400000|2024-08-29 18:00:00|54.5|52.3|55.04|52.84|55.5|53.3|54.5|52.3|0
1724954700000|2024-08-29 18:05:00|55.01|52.81|55.2|53|55.31|53.11|54.95|52.75|0
1724955000000|2024-08-29 18:10:00|55.22|53.02|55.33|53.13|55.52|53.32|55.17|52.97|0
1724955300000|2024-08-29 18:15:00|55.36|53.16|55.55|53.35|55.68|53.48|55.33|53.13|0
1724955600000|2024-08-29 18:20:00|55.57|53.37|55.41|53.21|55.71|53.51|55.38|53.18|0
1724955900000|2024-08-29 18:25:00|55.44|53.24|56.95|54.75|57.14|54.94|55.38|53.18|0
1724956200000|2024-08-29 18:30:00|57.06|54.86|56.6|54.4|57.09|54.89|54.79|52.59|0
1724956500000|2024-08-29 18:35:00|56.55|54.35|58.1|55.9|58.44|56.24|56.55|54.35|0
1724956800000|2024-08-29 18:40:00|58.24|56.04|58.67|56.47|59.19|56.99|57.58|55.38|0
1724957100000|2024-08-29 18:45:00|58.72|56.52|58.29|56.09|59.59|57.39|58.21|56.01|0
1724957400000|2024-08-29 18:50:00|58.46|56.26|58.03|55.83|59.56|57.36|57.98|55.78|0
1724957700000|2024-08-29 18:55:00|58.01|55.81|58.2|56|58.68|56.48|57.75|55.55|0
1724958000000|2024-08-29 19:00:00|58.38|56.18|58.78|56.58|59.07|56.87|58.06|55.86|0
1724958300000|2024-08-29 19:05:00|58.75|56.55|58.52|56.32|58.89|56.69|58.06|55.86|0
1724958600000|2024-08-29 19:10:00|58.54|56.34|58.8|56.6|59.29|57.09|58.31|56.11|0
1724958900000|2024-08-29 19:15:00|58.72|56.52|56.69|54.49|58.92|56.72|56.69|54.49|0
1724959200000|2024-08-29 19:20:00|56.75|54.55|58.48|56.28|59.11|56.91|56.63|54.43|0
1724959500000|2024-08-29 19:25:00|58.5|56.3|57.96|55.76|58.5|56.3|57.45|55.25|0
1724959800000|2024-08-29 19:30:00|57.99|55.79|58.1|55.9|58.33|56.13|57.73|55.53|0
1724960100000|2024-08-29 19:35:00|58.16|55.96|57.7|55.5|58.3|56.1|57.2|55|0
1724960400000|2024-08-29 19:40:00|57.62|55.42|58.73|56.53|58.76|56.56|57.56|55.36|0
1724960700000|2024-08-29 19:45:00|58.67|56.47|59.04|56.84|59.17|56.97|58.18|55.98|0
1724961000000|2024-08-29 19:50:00|58.87|56.67|59.59|57.39|59.59|57.39|58.5|56.3|0
1724961300000|2024-08-29 19:55:00|59.39|57.19|58.87|56.67|59.65|57.45|58.75|56.55|0
1724961600000|2024-08-29 20:00:00|58.72|56.52|58.35|56.15|58.72|56.52|58.29|56.09|0
1724961900000|2024-08-29 20:05:00|58.38|56.18|57.86|55.66|58.41|56.21|57.81|55.61|0
1724962200000|2024-08-29 20:10:00|57.84|55.64|57.82|55.62|58.41|56.21|57.51|55.31|0
1724962500000|2024-08-29 20:15:00|58.16|55.16|57.99|54.99|58.17|55.17|57.99|54.99|0
1724962800000|2024-08-29 20:20:00|58|55|58.04|55.04|58.04|55.04|57.9|54.9|0
1724963100000|2024-08-29 20:25:00|58.01|55.01|57.93|54.93|58.01|55.01|57.89|54.89|0
1724963400000|2024-08-29 20:30:00|57.9|54.9|58.12|55.12|58.12|55.12|57.9|54.9|0
1724963700000|2024-08-29 20:35:00|58.15|55.15|58.09|55.09|58.18|55.18|57.98|54.98|0
1724964000000|2024-08-29 20:40:00|58.07|55.07|58.15|55.15|58.18|55.18|58.04|55.04|0
1724964300000|2024-08-29 20:45:00|58.18|55.18|58.26|55.26|58.29|55.29|58.15|55.15|0
1724964600000|2024-08-29 20:50:00|58.29|55.29|58.17|55.17|58.29|55.29|58.12|55.12|0
1724964900000|2024-08-29 20:55:00|58.15|55.15|58.16|55.16|58.17|55.17|58.08|55.08|0
1724965200000|2024-08-29 21:00:00|58.14|55.14|58.08|55.08|58.14|55.14|58.08|55.08|0
1724965500000|2024-08-29 21:05:00|58.1|55.1|58.18|55.18|58.19|55.19|58.1|55.1|0
1724965800000|2024-08-29 21:10:00|58.19|55.19|58.26|55.26|58.27|55.27|58.16|55.16|0
1724966100000|2024-08-29 21:15:00|58.25|55.25|58.23|55.23|58.27|55.27|58.09|55.09|0
1724966400000|2024-08-29 21:20:00|58.24|55.24|58.13|55.13|58.24|55.24|58.13|55.13|0
1724966700000|2024-08-29 21:25:00|58.15|55.15|58.13|55.13|58.15|55.15|58.12|55.12|0
1724967000000|2024-08-29 21:30:00|58.12|55.12|58.12|55.12|58.12|55.12|58.1|55.1|0
1724967300000|2024-08-29 21:35:00|58.11|55.11|58.01|55.01|58.11|55.11|58|55|0
1724967600000|2024-08-29 21:40:00|58|55|57.99|54.99|58|55|57.99|54.99|0
1724967900000|2024-08-29 21:45:00|58.03|55.03|58.01|55.01|58.03|55.03|57.95|54.95|0
1724968200000|2024-08-29 21:50:00|58.02|55.02|57.99|54.99|58.04|55.04|57.99|54.99|0
1724968500000|2024-08-29 21:55:00|58.01|55.01|58.04|55.04|58.08|55.08|57.99|54.99|0
1724968800000|2024-08-29 22:00:00|58.03|55.03|58.05|55.05|58.11|55.11|57.73|54.73|0
1724969100000|2024-08-29 22:05:00|58.15|55.15|58.49|55.49|58.82|55.82|58.15|55.15|0
1724969400000|2024-08-29 22:10:00|58.51|55.51|58.42|55.42|58.63|55.63|58.26|55.26|0
1724969700000|2024-08-29 22:15:00|58.38|55.38|58.16|55.16|58.42|55.42|58.09|55.09|0
1724970000000|2024-08-29 22:20:00|58.2|55.2|58.43|55.43|58.54|55.54|58.12|55.12|0
1724970300000|2024-08-29 22:25:00|58.4|55.4|58.26|55.26|58.49|55.49|58.23|55.23|0
1724970600000|2024-08-29 22:30:00|58.27|55.27|58.34|55.34|58.37|55.37|58.2|55.2|0
1724970900000|2024-08-29 22:35:00|58.33|55.33|58.34|55.34|58.43|55.43|58.33|55.33|0
1724971200000|2024-08-29 22:40:00|58.37|55.37|58.25|55.25|58.4|55.4|58.24|55.24|0
1724971500000|2024-08-29 22:45:00|58.27|55.27|58.39|55.39|58.48|55.48|58.25|55.25|0
1724971800000|2024-08-29 22:50:00|58.41|55.41|58.42|55.42|58.45|55.45|58.34|55.34|0
1724972100000|2024-08-29 22:55:00|58.44|55.44|58.38|55.38|58.45|55.45|58.36|55.36|0
1724972400000|2024-08-29 23:00:00|58.39|55.39|58.49|55.49|58.59|55.59|58.39|55.39|0
1724972700000|2024-08-29 23:05:00|58.5|55.5|58.36|55.36|58.53|55.53|58.35|55.35|0
1724973000000|2024-08-29 23:10:00|58.35|55.35|58.27|55.27|58.39|55.39|58.27|55.27|0
1724973300000|2024-08-29 23:15:00|58.29|55.29|58.31|55.31|58.36|55.36|58.24|55.24|0
1724973600000|2024-08-29 23:20:00|58.33|55.33|58.21|55.21|58.34|55.34|58.13|55.13|0
1724973900000|2024-08-29 23:25:00|58.2|55.2|58.18|55.18|58.27|55.27|58.15|55.15|0
1724974200000|2024-08-29 23:30:00|58.2|55.2|58.41|55.41|58.44|55.44|58.2|55.2|0
1724974500000|2024-08-29 23:35:00|58.42|55.42|58.46|55.46|58.46|55.46|58.32|55.32|0
1724974800000|2024-08-29 23:40:00|58.45|55.45|58.41|55.41|58.52|55.52|58.38|55.38|0
1724975100000|2024-08-29 23:45:00|58.42|55.42|58.23|55.23|58.46|55.46|58.21|55.21|0
1724975400000|2024-08-29 23:50:00|58.25|55.25|58.43|55.43|58.49|55.49|58.22|55.22|0
1724975700000|2024-08-29 23:55:00|58.46|55.46|58.46|55.46|58.46|55.46|58.37|55.37|0
1724976000000|2024-08-30 00:00:00|58.4|55.4|58.8|55.8|58.86|55.86|58.4|55.4|0
1724976300000|2024-08-30 00:05:00|58.83|55.83|59.05|56.05|59.17|56.17|58.77|55.77|0
1724976600000|2024-08-30 00:10:00|59.07|56.07|59.17|56.17|59.2|56.2|58.97|55.97|0
1724976900000|2024-08-30 00:15:00|58.74|56.54|58.85|56.65|58.87|56.67|58.54|56.34|0
1724977200000|2024-08-30 00:20:00|58.84|56.64|58.59|56.39|58.85|56.65|58.59|56.39|0
1724977500000|2024-08-30 00:25:00|58.58|56.38|58.1|55.9|58.59|56.39|58.05|55.85|0
1724977800000|2024-08-30 00:30:00|58.13|55.93|57.99|55.79|58.13|55.93|57.83|55.63|0
1724978100000|2024-08-30 00:35:00|57.95|55.75|57.96|55.76|58.02|55.82|57.85|55.65|0
1724978400000|2024-08-30 00:40:00|57.97|55.77|57.9|55.7|57.99|55.79|57.89|55.69|0
1724978700000|2024-08-30 00:45:00|57.92|55.72|57.94|55.74|58.03|55.83|57.9|55.7|0
1724979000000|2024-08-30 00:50:00|57.96|55.76|57.95|55.75|57.98|55.78|57.9|55.7|0
1724979300000|2024-08-30 00:55:00|57.98|55.78|57.92|55.72|57.98|55.78|57.74|55.54|0
1724979600000|2024-08-30 01:00:00|57.9|55.7|57.64|55.44|57.9|55.7|57.61|55.41|0
1724979900000|2024-08-30 01:05:00|57.63|55.43|57.85|55.65|57.86|55.66|57.61|55.41|0
1724980200000|2024-08-30 01:10:00|57.86|55.66|57.91|55.71|57.92|55.72|57.84|55.64|0
1724980500000|2024-08-30 01:15:00|57.92|55.72|58.06|55.86|58.12|55.92|57.91|55.71|0
1724980800000|2024-08-30 01:20:00|58.03|55.83|58.09|55.89|58.17|55.97|58.02|55.82|0
1724981100000|2024-08-30 01:25:00|58.1|55.9|58.29|56.09|58.29|56.09|58.09|55.89|0
1724981400000|2024-08-30 01:30:00|58.26|56.06|58.03|55.83|58.29|56.09|58|55.8|0
1724981700000|2024-08-30 01:35:00|58.01|55.81|57.86|55.66|58.07|55.87|57.86|55.66|0
1724982000000|2024-08-30 01:40:00|57.83|55.63|57.87|55.67|57.91|55.71|57.78|55.58|0
1724982300000|2024-08-30 01:45:00|57.85|55.65|57.91|55.71|57.94|55.74|57.75|55.55|0
1724982600000|2024-08-30 01:50:00|57.9|55.7|57.85|55.65|57.91|55.71|57.79|55.59|0
1724982900000|2024-08-30 01:55:00|57.88|55.68|58.05|55.85|58.08|55.88|57.85|55.65|0
1724983200000|2024-08-30 02:00:00|58.03|55.83|57.79|55.59|58.09|55.89|57.73|55.53|0
1724983500000|2024-08-30 02:05:00|57.82|55.62|57.93|55.73|58.02|55.82|57.82|55.62|0
1724983800000|2024-08-30 02:10:00|57.96|55.76|57.9|55.7|57.99|55.79|57.82|55.62|0
1724984100000|2024-08-30 02:15:00|57.92|55.72|57.79|55.59|57.93|55.73|57.79|55.59|0
1724984400000|2024-08-30 02:20:00|57.77|55.57|57.59|55.39|57.81|55.61|57.59|55.39|0
1724984700000|2024-08-30 02:25:00|57.57|55.37|57.51|55.31|57.59|55.39|57.47|55.27|0
1724985000000|2024-08-30 02:30:00|57.5|55.3|57.44|55.24|57.53|55.33|57.36|55.16|0
1724985300000|2024-08-30 02:35:00|57.47|55.27|57.44|55.24|57.47|55.27|57.38|55.18|0
1724985600000|2024-08-30 02:40:00|57.47|55.27|57.41|55.21|57.47|55.27|57.38|55.18|0
1724985900000|2024-08-30 02:45:00|57.4|55.2|57.38|55.18|57.44|55.24|57.37|55.17|0
1724986200000|2024-08-30 02:50:00|57.37|55.17|57.42|55.22|57.44|55.24|57.35|55.15|0
1724986500000|2024-08-30 02:55:00|57.44|55.24|57.32|55.12|57.51|55.31|57.27|55.07|0
1724986800000|2024-08-30 03:00:00|57.31|55.11|57.45|55.25|57.52|55.32|57.27|55.07|0
1724987100000|2024-08-30 03:05:00|57.46|55.26|57.69|55.49|57.71|55.51|57.46|55.26|0
1724987400000|2024-08-30 03:10:00|57.66|55.46|57.74|55.54|57.77|55.57|57.63|55.43|0
1724987700000|2024-08-30 03:15:00|57.73|55.53|57.77|55.57|57.77|55.57|57.71|55.51|0
1724988000000|2024-08-30 03:20:00|57.74|55.54|57.88|55.68|57.89|55.69|57.74|55.54|0
1724988300000|2024-08-30 03:25:00|57.85|55.65|57.82|55.62|57.85|55.65|57.74|55.54|0
1724988600000|2024-08-30 03:30:00|57.79|55.59|57.76|55.56|57.82|55.62|57.76|55.56|0
1724988900000|2024-08-30 03:35:00|57.73|55.53|57.85|55.65|57.87|55.67|57.71|55.51|0
1724989200000|2024-08-30 03:40:00|57.86|55.66|57.9|55.7|58.1|55.9|57.85|55.65|0
1724989500000|2024-08-30 03:45:00|57.92|55.72|57.84|55.64|57.93|55.73|57.76|55.56|0
1724989800000|2024-08-30 03:50:00|57.83|55.63|57.76|55.56|57.84|55.64|57.67|55.47|0
1724990100000|2024-08-30 03:55:00|57.78|55.58|57.7|55.5|57.8|55.6|57.67|55.47|0
1724990400000|2024-08-30 04:00:00|57.67|55.47|57.81|55.61|57.87|55.67|57.64|55.44|0
1724990700000|2024-08-30 04:05:00|57.8|55.6|57.81|55.61|57.84|55.64|57.78|55.58|0
1724991000000|2024-08-30 04:10:00|57.82|55.62|57.85|55.65|57.86|55.66|57.75|55.55|0
1724991300000|2024-08-30 04:15:00|57.84|55.64|57.92|55.72|57.98|55.78|57.81|55.61|0
1724991600000|2024-08-30 04:20:00|57.89|55.69|57.83|55.63|57.92|55.72|57.8|55.6|0
1724991900000|2024-08-30 04:25:00|57.86|55.66|57.94|55.74|57.94|55.74|57.8|55.6|0
1724992200000|2024-08-30 04:30:00|57.97|55.77|57.77|55.57|57.97|55.77|57.74|55.54|0
1724992500000|2024-08-30 04:35:00|57.76|55.56|57.63|55.43|57.77|55.57|57.63|55.43|0
1724992800000|2024-08-30 04:40:00|57.66|55.46|57.51|55.31|57.66|55.46|57.49|55.29|0
1724993100000|2024-08-30 04:45:00|57.5|55.3|57.46|55.26|57.54|55.34|57.4|55.2|0
1724993400000|2024-08-30 04:50:00|57.43|55.23|57.48|55.28|57.48|55.28|57.37|55.17|0
1724993700000|2024-08-30 04:55:00|57.5|55.3|57.45|55.25|57.53|55.33|57.45|55.25|0
1724994000000|2024-08-30 05:00:00|57.47|55.27|57.48|55.28|57.58|55.38|57.42|55.22|0
1724994300000|2024-08-30 05:05:00|57.45|55.25|57.53|55.33|57.56|55.36|57.42|55.22|0
1724994600000|2024-08-30 05:10:00|57.52|55.32|57.52|55.32|57.56|55.36|57.48|55.28|0
1724994900000|2024-08-30 05:15:00|57.53|55.33|57.56|55.36|57.62|55.42|57.53|55.33|0
1724995200000|2024-08-30 05:20:00|57.55|55.35|57.63|55.43|57.7|55.5|57.5|55.3|0
1724995500000|2024-08-30 05:25:00|57.61|55.41|57.64|55.44|57.67|55.47|57.5|55.3|0
1724995800000|2024-08-30 05:30:00|57.61|55.41|57.64|55.44|57.64|55.44|57.53|55.33|0
1724996100000|2024-08-30 05:35:00|57.61|55.41|57.26|55.06|57.61|55.41|57.26|55.06|0
1724996400000|2024-08-30 05:40:00|57.24|55.04|57.13|54.93|57.33|55.13|57.13|54.93|0
1724996700000|2024-08-30 05:45:00|57.1|54.9|57.21|55.01|57.24|55.04|57.1|54.9|0
1724997000000|2024-08-30 05:50:00|57.2|55|57.17|54.97|57.23|55.03|57.13|54.93|0
1724997300000|2024-08-30 05:55:00|57.15|54.95|57.55|55.35|57.63|55.43|57.1|54.9|0
1724997600000|2024-08-30 06:00:00|57.43|55.23|57.29|55.09|57.6|55.4|57.29|55.09|0
1724997900000|2024-08-30 06:05:00|57.26|55.06|57.09|54.89|57.29|55.09|57.04|54.84|0
1724998200000|2024-08-30 06:10:00|57.07|54.87|57.04|54.84|57.21|55.01|57.02|54.82|0
1724998500000|2024-08-30 06:15:00|57.06|54.86|57.21|55.01|57.3|55.1|56.43|54.23|0
1724998800000|2024-08-30 06:20:00|57.24|55.04|57.27|55.07|57.35|55.15|57.21|55.01|0
1724999100000|2024-08-30 06:25:00|57.24|55.04|57.24|55.04|57.27|55.07|57.18|54.98|0
1724999400000|2024-08-30 06:30:00|57.25|55.05|57.18|54.98|57.29|55.09|57.12|54.92|0
1724999700000|2024-08-30 06:35:00|57.17|54.97|57.43|55.23|57.5|55.3|57.17|54.97|0
1725000000000|2024-08-30 06:40:00|57.4|55.2|57.26|55.06|57.46|55.26|57.23|55.03|0
1725000300000|2024-08-30 06:45:00|57.37|55.17|57.49|55.29|57.49|55.29|57.23|55.03|0
1725000600000|2024-08-30 06:50:00|57.47|55.27|57.4|55.2|57.54|55.34|57.34|55.14|0
1725000900000|2024-08-30 06:55:00|57.41|55.21|57.54|55.34|57.54|55.34|57.34|55.14|0
1725001200000|2024-08-30 07:00:00|57.45|55.25|57.51|55.31|57.51|55.31|57.34|55.14|0
1725001500000|2024-08-30 07:05:00|57.52|55.32|57.54|55.34|57.62|55.42|57.31|55.11|0
1725001800000|2024-08-30 07:10:00|57.56|55.36|57.51|55.31|57.68|55.48|57.49|55.29|0
1725002100000|2024-08-30 07:15:00|57.52|55.32|57.19|54.99|57.53|55.33|57.11|54.91|0
1725002400000|2024-08-30 07:20:00|57.21|55.01|57.25|55.05|57.33|55.13|57.14|54.94|0
1725002700000|2024-08-30 07:25:00|57.28|55.08|56.99|54.79|57.28|55.08|56.97|54.77|0
1725003000000|2024-08-30 07:30:00|56.97|54.77|56.67|54.47|56.97|54.77|56.66|54.46|0
1725003300000|2024-08-30 07:35:00|56.66|54.46|56.43|54.23|56.74|54.54|56.43|54.23|0
1725003600000|2024-08-30 07:40:00|56.46|54.26|56.13|53.93|56.59|54.39|56.1|53.9|0
1725003900000|2024-08-30 07:45:00|56.1|53.9|56.46|54.26|56.49|54.29|56.1|53.9|0
1725004200000|2024-08-30 07:50:00|56.49|54.29|56.42|54.22|56.63|54.43|56.39|54.19|0
1725004500000|2024-08-30 07:55:00|56.4|54.2|56.4|54.2|56.43|54.23|56.23|54.03|0
1725004800000|2024-08-30 08:00:00|56.43|54.23|56.45|54.25|56.51|54.31|56.23|54.03|0
1725005100000|2024-08-30 08:05:00|56.43|54.23|56.54|54.34|56.59|54.39|56.26|54.06|0
1725005400000|2024-08-30 08:10:00|56.51|54.31|56.34|54.14|56.51|54.31|56.31|54.11|0
1725005700000|2024-08-30 08:15:00|56.4|54.2|56.28|54.08|56.42|54.22|56.15|53.95|0
1725006000000|2024-08-30 08:20:00|56.31|54.11|55.47|53.27|57.11|54.91|55.47|53.27|0
1725006300000|2024-08-30 08:25:00|55.45|53.25|55.33|53.13|55.45|53.25|55.28|53.08|0
1725006600000|2024-08-30 08:30:00|55.31|53.11|55.36|53.16|55.5|53.3|55.31|53.11|0
1725006900000|2024-08-30 08:35:00|55.35|53.15|55.36|53.16|55.5|53.3|55.2|53|0
1725007200000|2024-08-30 08:40:00|55.33|53.13|55.33|53.13|55.44|53.24|55.28|53.08|0
1725007500000|2024-08-30 08:45:00|55.3|53.1|55.38|53.18|55.41|53.21|55.16|52.96|0
1725007800000|2024-08-30 08:50:00|55.33|53.13|55.44|53.24|55.55|53.35|55.27|53.07|0
1725008100000|2024-08-30 08:55:00|55.49|53.29|55.49|53.29|55.61|53.41|55.49|53.29|0
1725008400000|2024-08-30 09:00:00|55.52|53.32|55.41|53.21|55.57|53.37|55.35|53.15|0
1725008700000|2024-08-30 09:05:00|55.43|53.23|55.46|53.26|55.57|53.37|55.41|53.21|0
1725009000000|2024-08-30 09:10:00|55.43|53.23|55.32|53.12|55.49|53.29|55.32|53.12|0
1725009300000|2024-08-30 09:15:00|53.83|51.63|53.97|51.77|53.97|51.77|53.83|51.63|0
1725009600000|2024-08-30 09:20:00|53.94|51.74|54.1|51.9|54.13|51.93|53.94|51.74|0
1725009900000|2024-08-30 09:25:00|54.09|51.89|54.02|51.82|54.1|51.9|53.96|51.76|0
1725010200000|2024-08-30 09:30:00|54.04|51.84|54.15|51.95|54.2|52|54.04|51.84|0
1725010500000|2024-08-30 09:35:00|54.18|51.98|54.04|51.84|54.18|51.98|54.04|51.84|0
1725010800000|2024-08-30 09:40:00|54.01|51.81|54.04|51.84|54.09|51.89|54.01|51.81|0
1725011100000|2024-08-30 09:45:00|54.01|51.81|53.93|51.73|54.04|51.84|53.93|51.73|0
1725011400000|2024-08-30 09:50:00|53.96|51.76|53.93|51.73|53.98|51.78|53.9|51.7|0
1725011700000|2024-08-30 09:55:00|53.9|51.7|53.8|51.6|53.93|51.73|53.8|51.6|0
1725012000000|2024-08-30 10:00:00|53.82|51.62|53.98|51.78|54.03|51.83|53.79|51.59|0
1725012300000|2024-08-30 10:05:00|53.95|51.75|53.98|51.78|54.03|51.83|53.9|51.7|0
1725012600000|2024-08-30 10:10:00|54.01|51.81|53.95|51.75|54.01|51.81|53.92|51.72|0
1725012900000|2024-08-30 10:15:00|53.98|51.78|54.11|51.91|54.14|51.94|53.98|51.78|0
1725013200000|2024-08-30 10:20:00|54.08|51.88|54.14|51.94|54.16|51.96|54.03|51.83|0
1725013500000|2024-08-30 10:25:00|54.13|51.93|54.08|51.88|54.21|52.01|54.08|51.88|0
1725013800000|2024-08-30 10:30:00|54.11|51.91|54.37|52.17|54.4|52.2|54.08|51.88|0
1725014100000|2024-08-30 10:35:00|54.45|52.25|54.43|52.23|54.51|52.31|54.37|52.17|0
1725014400000|2024-08-30 10:40:00|54.45|52.25|54.21|52.01|54.45|52.25|54.21|52.01|0
1725014700000|2024-08-30 10:45:00|54.18|51.98|54.13|51.93|54.26|52.06|54.1|51.9|0
1725015000000|2024-08-30 10:50:00|54.1|51.9|53.83|51.63|54.1|51.9|53.82|51.62|0
1725015300000|2024-08-30 10:55:00|53.81|51.61|53.49|51.29|53.83|51.63|53.49|51.29|0
1725015600000|2024-08-30 11:00:00|53.54|51.34|53.62|51.42|53.67|51.47|53.41|51.21|0
1725015900000|2024-08-30 11:05:00|53.59|51.39|53.69|51.49|53.78|51.58|53.56|51.36|0
1725016200000|2024-08-30 11:10:00|53.67|51.47|53.8|51.6|53.85|51.65|53.67|51.47|0
1725016500000|2024-08-30 11:15:00|53.83|51.63|53.64|51.44|53.83|51.63|53.53|51.33|0
1725016800000|2024-08-30 11:20:00|53.61|51.41|53.77|51.57|53.8|51.6|53.59|51.39|0
1725017100000|2024-08-30 11:25:00|53.74|51.54|53.77|51.57|53.8|51.6|53.66|51.46|0
1725017400000|2024-08-30 11:30:00|53.73|51.53|53.71|51.51|53.74|51.54|53.69|51.49|0
1725017700000|2024-08-30 11:35:00|53.69|51.49|53.69|51.49|53.74|51.54|53.58|51.38|0
1725018000000|2024-08-30 11:40:00|53.7|51.5|54.27|52.07|54.27|52.07|53.69|51.49|0
1725018300000|2024-08-30 11:45:00|54.22|52.02|53.98|51.78|54.3|52.1|53.95|51.75|0
1725018600000|2024-08-30 11:50:00|54|51.8|53.89|51.69|54.03|51.83|53.82|51.62|0
1725018900000|2024-08-30 11:55:00|53.91|51.71|53.92|51.72|53.95|51.75|53.89|51.69|0
1725019200000|2024-08-30 12:00:00|53.89|51.69|53.6|51.4|53.92|51.72|53.57|51.37|0
1725019500000|2024-08-30 12:05:00|53.57|51.37|53.54|51.34|53.6|51.4|53.44|51.24|0
1725019800000|2024-08-30 12:10:00|53.52|51.32|53.49|51.29|53.54|51.34|53.41|51.21|0
1725020100000|2024-08-30 12:15:00|53.52|51.32|53.3|51.1|53.52|51.32|53.25|51.05|0
1725020400000|2024-08-30 12:20:00|53.32|51.12|53.62|51.42|53.62|51.42|53.22|51.02|0
1725020700000|2024-08-30 12:25:00|53.59|51.39|53.51|51.31|53.59|51.39|53.35|51.15|0
1725021000000|2024-08-30 12:30:00|53.55|51.35|53.94|51.74|53.94|51.74|53.19|50.99|0
1725021300000|2024-08-30 12:35:00|53.91|51.71|53.93|51.73|54.47|52.27|53.88|51.68|0
1725021600000|2024-08-30 12:40:00|53.96|51.76|53.93|51.73|54.02|51.82|53.51|51.31|0
1725021900000|2024-08-30 12:45:00|53.91|51.71|54.23|52.03|54.38|52.18|53.91|51.71|0
1725022200000|2024-08-30 12:50:00|54.28|52.08|53.95|51.75|54.47|52.27|53.82|51.62|0
1725022500000|2024-08-30 12:55:00|53.98|51.78|54.05|51.85|54.19|51.99|53.87|51.67|0
1725022800000|2024-08-30 13:00:00|54.03|51.83|54.19|51.99|54.24|52.04|53.92|51.72|0
1725023100000|2024-08-30 13:05:00|54.24|52.04|53.84|51.64|54.24|52.04|53.79|51.59|0
1725023400000|2024-08-30 13:10:00|53.81|51.61|53.81|51.61|53.89|51.69|53.64|51.44|0
1725023700000|2024-08-30 13:15:00|53.8|51.6|53.55|51.35|53.81|51.61|53.49|51.29|0
1725024000000|2024-08-30 13:20:00|53.54|51.34|53.58|51.38|53.62|51.42|53.41|51.21|0
1725024300000|2024-08-30 13:25:00|53.57|51.37|53.74|51.54|53.84|51.64|53.36|51.16|0
1725024600000|2024-08-30 13:30:00|53.68|51.48|53.17|50.97|53.86|51.66|52.99|50.79|0
1725024900000|2024-08-30 13:35:00|53.14|50.94|52.93|50.73|53.43|51.23|52.72|50.52|0
1725025200000|2024-08-30 13:40:00|52.96|50.76|52.8|50.6|52.96|50.76|52.43|50.23|0
1725025500000|2024-08-30 13:45:00|52.77|50.57|53.41|51.21|53.71|51.51|52.56|50.36|0
1725025800000|2024-08-30 13:50:00|53.38|51.18|52.69|50.49|53.91|51.71|52.46|50.26|0
1725026100000|2024-08-30 13:55:00|52.77|50.57|52.6|50.4|53.17|50.97|52.45|50.25|0
1725026400000|2024-08-30 14:00:00|52.47|50.27|52.3|50.1|52.52|50.32|52.03|49.83|0
1725026700000|2024-08-30 14:05:00|52.27|50.07|52.63|50.43|52.82|50.62|52.24|50.04|0
1725027000000|2024-08-30 14:10:00|52.69|50.49|52.61|50.41|52.69|50.49|52.19|49.99|0
1725027300000|2024-08-30 14:15:00|52.62|50.42|52.58|50.38|52.97|50.77|52.4|50.2|0
1725027600000|2024-08-30 14:20:00|52.61|50.41|53.1|50.9|53.29|51.09|52.61|50.41|0
1725027900000|2024-08-30 14:25:00|53.04|50.84|53.05|50.85|53.66|51.46|52.92|50.72|0
1725028200000|2024-08-30 14:30:00|53.02|50.82|52.94|50.74|53.15|50.95|52.76|50.56|0
1725028500000|2024-08-30 14:35:00|52.92|50.72|52.63|50.43|52.94|50.74|52.5|50.3|0
1725028800000|2024-08-30 14:40:00|52.6|50.4|53.18|50.98|53.39|51.19|52.08|49.88|0
1725029100000|2024-08-30 14:45:00|53.2|51|52.44|50.24|53.55|51.35|52.44|50.24|0
1725029400000|2024-08-30 14:50:00|52.47|50.27|53.2|51|53.28|51.08|52.39|50.19|0
1725029700000|2024-08-30 14:55:00|53.25|51.05|54.37|52.17|54.38|52.18|53.04|50.84|0
1725030000000|2024-08-30 15:00:00|54.4|52.2|53.97|51.77|54.89|52.69|53.86|51.66|0
1725030300000|2024-08-30 15:05:00|54|51.8|54.08|51.88|54.26|52.06|53.92|51.72|0
1725030600000|2024-08-30 15:10:00|54.02|51.82|54.21|52.01|54.4|52.2|53.97|51.77|0
1725030900000|2024-08-30 15:15:00|54.18|51.98|54.78|52.58|54.94|52.74|54.13|51.93|0
1725031200000|2024-08-30 15:20:00|54.83|52.63|54.55|52.35|55.22|53.02|53.63|51.43|0
1725031500000|2024-08-30 15:25:00|54.52|52.32|54.57|52.37|54.71|52.51|54.41|52.21|0
1725031800000|2024-08-30 15:30:00|54.63|52.43|55.15|52.95|55.81|53.61|54.49|52.29|0
1725032100000|2024-08-30 15:35:00|55.17|52.97|55.12|52.92|55.28|53.08|54.82|52.62|0
1725032400000|2024-08-30 15:40:00|55.06|52.86|54.98|52.78|55.09|52.89|54.82|52.62|0
1725032700000|2024-08-30 15:45:00|55.01|52.81|55.11|52.91|55.22|53.02|54.71|52.51|0
1725033000000|2024-08-30 15:50:00|55.14|52.94|54.85|52.65|56.65|54.45|54.57|52.37|0
1725033300000|2024-08-30 15:55:00|54.88|52.68|54.98|52.78|55.31|53.11|54.71|52.51|0
1725033600000|2024-08-30 16:00:00|55.09|52.89|55.04|52.84|55.95|53.75|55.04|52.84|0
1725033900000|2024-08-30 16:05:00|55.01|52.81|54.63|52.43|55.08|52.88|54.57|52.37|0
1725034200000|2024-08-30 16:10:00|54.68|52.48|54.76|52.56|54.98|52.78|54.47|52.27|0
1725034500000|2024-08-30 16:15:00|54.79|52.59|55.17|52.97|55.25|53.05|54.65|52.45|0
1725034800000|2024-08-30 16:20:00|55.23|53.03|55.27|53.07|55.42|53.22|55.09|52.89|0
1725035100000|2024-08-30 16:25:00|55.35|53.15|56.13|53.93|56.25|54.05|55.2|53|0
1725035400000|2024-08-30 16:30:00|56.16|53.96|57.03|54.83|57.08|54.88|55.32|53.12|0
1725035700000|2024-08-30 16:35:00|57.05|54.85|56.69|54.49|57.51|55.31|56.66|54.46|0
1725036000000|2024-08-30 16:40:00|56.8|54.6|56.57|54.37|57.02|54.82|56.52|54.32|0
1725036300000|2024-08-30 16:45:00|56.63|54.43|56.35|54.15|56.74|54.54|56.29|54.09|0
1725036600000|2024-08-30 16:50:00|56.32|54.12|55.68|53.48|56.32|54.12|55.6|53.4|0
1725036900000|2024-08-30 16:55:00|55.65|53.45|55.29|53.09|55.74|53.54|55.13|52.93|0
1725037200000|2024-08-30 17:00:00|55.25|53.05|54.75|52.55|55.38|53.18|54.5|52.3|0
1725037500000|2024-08-30 17:05:00|54.76|52.56|55.45|53.25|56.22|54.02|54.72|52.52|0
1725037800000|2024-08-30 17:10:00|55.42|53.22|55.15|52.95|55.48|53.28|55.12|52.92|0
1725038100000|2024-08-30 17:15:00|55.18|52.98|55.74|53.54|55.83|53.63|55.07|52.87|0
1725038400000|2024-08-30 17:20:00|55.78|53.58|56|53.8|56.17|53.97|55.48|53.28|0
1725038700000|2024-08-30 17:25:00|56.03|53.83|55.8|53.6|56.03|53.83|55.61|53.41|0
1725039000000|2024-08-30 17:30:00|55.83|53.63|55.72|53.52|55.89|53.69|55.45|53.25|0
1725039300000|2024-08-30 17:35:00|55.75|53.55|55.69|53.49|55.75|53.55|55.36|53.16|0
1725039600000|2024-08-30 17:40:00|55.66|53.46|55.63|53.43|55.77|53.57|55.39|53.19|0
1725039900000|2024-08-30 17:45:00|55.65|53.45|55.66|53.46|55.85|53.65|55.47|53.27|0
1725040200000|2024-08-30 17:50:00|55.63|53.43|54.96|52.76|55.77|53.57|54.92|52.72|0
1725040500000|2024-08-30 17:55:00|54.95|52.75|55.38|53.18|55.55|53.35|54.87|52.67|0
1725040800000|2024-08-30 18:00:00|55.36|53.16|55.25|53.05|55.63|53.43|55.05|52.85|0
1725041100000|2024-08-30 18:05:00|55.27|53.07|54.78|52.58|55.27|53.07|54.75|52.55|0
1725041400000|2024-08-30 18:10:00|54.81|52.61|54.7|52.5|54.94|52.74|54.53|52.33|0
1725041700000|2024-08-30 18:15:00|54.64|52.44|54.59|52.39|54.7|52.5|54.48|52.28|0
1725042000000|2024-08-30 18:20:00|54.61|52.41|54.56|52.36|54.61|52.41|54.34|52.14|0
1725042300000|2024-08-30 18:25:00|54.53|52.33|54.5|52.3|54.58|52.38|54.07|51.87|0
1725042600000|2024-08-30 18:30:00|54.47|52.27|54.28|52.08|54.5|52.3|54.2|52|0
1725042900000|2024-08-30 18:35:00|54.23|52.03|53.91|51.71|54.28|52.08|53.83|51.63|0
1725043200000|2024-08-30 18:40:00|53.93|51.73|53.85|51.65|53.99|51.79|53.58|51.38|0
1725043500000|2024-08-30 18:45:00|53.82|51.62|53.58|51.38|53.9|51.7|53.56|51.36|0
1725043800000|2024-08-30 18:50:00|53.56|51.36|53.42|51.22|53.56|51.36|53.13|50.93|0
1725044100000|2024-08-30 18:55:00|53.45|51.25|53.37|51.17|53.61|51.41|53.37|51.17|0
1725044400000|2024-08-30 19:00:00|53.45|51.25|53.42|51.22|53.47|51.27|53.21|51.01|0
1725044700000|2024-08-30 19:05:00|53.44|51.24|53.34|51.14|53.52|51.32|53.15|50.95|0
1725045000000|2024-08-30 19:10:00|53.36|51.16|53.52|51.32|53.84|51.64|53.2|51|0
1725045300000|2024-08-30 19:15:00|53.57|51.37|53.28|51.08|53.63|51.43|53.23|51.03|0
1725045600000|2024-08-30 19:20:00|53.25|51.05|52.54|50.34|53.25|51.05|52.38|50.18|0
1725045900000|2024-08-30 19:25:00|52.57|50.37|52.82|50.62|54.02|51.82|52.07|49.87|0
1725046200000|2024-08-30 19:30:00|52.77|50.57|53.32|51.12|53.4|51.2|52.59|50.39|0
1725046500000|2024-08-30 19:35:00|53.31|51.11|52.82|50.62|53.31|51.11|52.77|50.57|0
1725046800000|2024-08-30 19:40:00|52.85|50.65|52.95|50.75|53.06|50.86|52.53|50.33|0
1725047100000|2024-08-30 19:45:00|52.98|50.78|52.61|50.41|53.03|50.83|52.61|50.41|0
1725047400000|2024-08-30 19:50:00|52.27|50.07|51.16|48.96|52.32|50.12|50.86|48.66|0
1725047700000|2024-08-30 19:55:00|51.03|48.83|50.88|48.68|51.06|48.86|50.35|48.15|0
1725048000000|2024-08-30 20:00:00|50.93|48.73|51.16|48.96|51.52|49.32|50.73|48.53|0
1725048300000|2024-08-30 20:05:00|51.11|48.91|51.06|48.86|51.18|48.98|50.88|48.68|0
1725048600000|2024-08-30 20:10:00|51.08|48.88|51.44|49.24|51.49|49.29|51.08|48.88|0
1725237300000|2024-09-02 00:35:00|51.34|49.14|51.34|49.14|51.37|49.17|51.29|49.09|0
1725237600000|2024-09-02 00:40:00|51.33|49.13|51.34|49.14|51.42|49.22|51.29|49.09|0
1725237900000|2024-09-02 00:45:00|51.31|49.11|51.24|49.04|51.31|49.11|51.21|49.01|0
1725238200000|2024-09-02 00:50:00|51.21|49.01|51.13|48.93|51.24|49.04|51.11|48.91|0
1725238500000|2024-09-02 00:55:00|51.12|48.92|51.26|49.06|51.26|49.06|51.03|48.83|0
1725238800000|2024-09-02 01:00:00|51.23|49.03|51.18|48.98|51.23|49.03|51.04|48.84|0
1725239100000|2024-09-02 01:05:00|51.21|49.01|51|48.8|51.21|49.01|50.98|48.78|0
1725239400000|2024-09-02 01:10:00|51.01|48.81|50.97|48.77|51.05|48.85|50.95|48.75|0
1725239700000|2024-09-02 01:15:00|51|48.8|50.97|48.77|51.02|48.82|50.97|48.77|0
1725240000000|2024-09-02 01:20:00|50.95|48.75|50.92|48.72|50.97|48.77|50.9|48.7|0
1725240300000|2024-09-02 01:25:00|50.93|48.73|50.95|48.75|50.95|48.75|50.87|48.67|0
1725240600000|2024-09-02 01:30:00|50.92|48.72|50.91|48.71|50.92|48.72|50.84|48.64|0
1725240900000|2024-09-02 01:35:00|50.92|48.72|50.89|48.69|50.97|48.77|50.89|48.69|0
1725241200000|2024-09-02 01:40:00|50.9|48.7|50.99|48.79|50.99|48.79|50.88|48.68|0
1725241500000|2024-09-02 01:45:00|50.98|48.78|50.86|48.66|50.99|48.79|50.84|48.64|0
1725241800000|2024-09-02 01:50:00|50.89|48.69|50.96|48.76|50.99|48.79|50.89|48.69|0
1725242100000|2024-09-02 01:55:00|50.98|48.78|50.91|48.71|50.99|48.79|50.91|48.71|0
1725242400000|2024-09-02 02:00:00|50.97|48.77|51.19|48.99|51.24|49.04|50.97|48.77|0
1725242700000|2024-09-02 02:05:00|51.18|48.98|51.16|48.96|51.29|49.09|51.16|48.96|0
1725243000000|2024-09-02 02:10:00|51.19|48.99|51.39|49.19|51.39|49.19|51.19|48.99|0
1725243300000|2024-09-02 02:15:00|51.36|49.16|51.47|49.27|51.52|49.32|51.36|49.16|0
1725243600000|2024-09-02 02:20:00|51.45|49.25|51.49|49.29|51.54|49.34|51.44|49.24|0
1725243900000|2024-09-02 02:25:00|51.52|49.32|51.51|49.31|51.52|49.32|51.48|49.28|0
1725244200000|2024-09-02 02:30:00|51.49|49.29|51.49|49.29|51.51|49.31|51.49|49.29|0
1725244500000|2024-09-02 02:35:00|51.54|49.34|51.38|49.18|51.54|49.34|51.38|49.18|0
1725244800000|2024-09-02 02:40:00|51.37|49.17|51.3|49.1|51.43|49.23|51.3|49.1|0
1725245100000|2024-09-02 02:45:00|51.33|49.13|51.46|49.26|51.48|49.28|51.27|49.07|0
1725245400000|2024-09-02 02:50:00|51.47|49.27|51.43|49.23|51.51|49.31|51.4|49.2|0
1725245700000|2024-09-02 02:55:00|51.4|49.2|51.4|49.2|51.43|49.23|51.38|49.18|0
1725246000000|2024-09-02 03:00:00|51.43|49.23|51.4|49.2|51.53|49.33|51.4|49.2|0
1725246300000|2024-09-02 03:05:00|51.41|49.21|51.43|49.23|51.48|49.28|51.4|49.2|0
1725246600000|2024-09-02 03:10:00|51.45|49.25|51.42|49.22|51.45|49.25|51.4|49.2|0
1725246900000|2024-09-02 03:15:00|51.4|49.2|51.47|49.27|51.53|49.33|51.4|49.2|0
1725247200000|2024-09-02 03:20:00|51.45|49.25|51.5|49.3|51.5|49.3|51.45|49.25|0
1725247500000|2024-09-02 03:25:00|51.51|49.31|51.39|49.19|51.51|49.31|51.37|49.17|0
1725247800000|2024-09-02 03:30:00|51.42|49.22|51.53|49.33|51.55|49.35|51.39|49.19|0
1725248100000|2024-09-02 03:35:00|51.55|49.35|51.65|49.45|51.73|49.53|51.49|49.29|0
1725248400000|2024-09-02 03:40:00|51.67|49.47|51.62|49.42|51.83|49.63|51.62|49.42|0
1725248700000|2024-09-02 03:45:00|51.65|49.45|51.52|49.32|51.65|49.45|51.52|49.32|0
1725249000000|2024-09-02 03:50:00|51.54|49.34|51.53|49.33|51.54|49.34|51.49|49.29|0
1725249300000|2024-09-02 03:55:00|51.51|49.31|51.51|49.31|51.54|49.34|51.49|49.29|0
1725249600000|2024-09-02 04:00:00|51.53|49.33|51.56|49.36|51.56|49.36|51.51|49.31|0
1725249900000|2024-09-02 04:05:00|51.58|49.38|51.59|49.39|51.6|49.4|51.54|49.34|0
1725250200000|2024-09-02 04:10:00|51.61|49.41|51.82|49.62|51.95|49.75|51.61|49.41|0
1725250500000|2024-09-02 04:15:00|51.84|49.64|51.66|49.46|51.89|49.69|51.66|49.46|0
1725250800000|2024-09-02 04:20:00|51.69|49.49|51.69|49.49|51.74|49.54|51.66|49.46|0
1725251100000|2024-09-02 04:25:00|51.66|49.46|51.61|49.41|51.69|49.49|51.61|49.41|0
1725251400000|2024-09-02 04:30:00|51.58|49.38|51.63|49.43|51.63|49.43|51.56|49.36|0
1725251700000|2024-09-02 04:35:00|51.67|49.47|51.66|49.46|51.68|49.48|51.63|49.43|0
1725252000000|2024-09-02 04:40:00|51.63|49.43|51.68|49.48|51.68|49.48|51.63|49.43|0
1725252300000|2024-09-02 04:45:00|51.71|49.51|51.68|49.48|51.71|49.51|51.68|49.48|0
1725252600000|2024-09-02 04:50:00|51.65|49.45|51.63|49.43|51.65|49.45|51.6|49.4|0
1725252900000|2024-09-02 04:55:00|51.65|49.45|51.5|49.3|51.65|49.45|51.5|49.3|0
1725253200000|2024-09-02 05:00:00|51.48|49.28|51.42|49.22|51.52|49.32|51.39|49.19|0
1725253500000|2024-09-02 05:05:00|51.44|49.24|51.47|49.27|51.49|49.29|51.44|49.24|0
1725253800000|2024-09-02 05:10:00|51.48|49.28|51.52|49.32|51.57|49.37|51.48|49.28|0
1725254100000|2024-09-02 05:15:00|51.53|49.33|51.52|49.32|51.57|49.37|51.49|49.29|0
1725254400000|2024-09-02 05:20:00|51.49|49.29|51.39|49.19|51.49|49.29|51.39|49.19|0
1725254700000|2024-09-02 05:25:00|51.36|49.16|51.28|49.08|51.36|49.16|51.28|49.08|0
1725255000000|2024-09-02 05:30:00|51.26|49.06|51.28|49.08|51.31|49.11|51.23|49.03|0
1725255300000|2024-09-02 05:35:00|51.24|49.04|51.15|48.95|51.24|49.04|51.15|48.95|0
1725255600000|2024-09-02 05:40:00|51.13|48.93|51.23|49.03|51.24|49.04|51.1|48.9|0
1725255900000|2024-09-02 05:45:00|51.2|49|51.25|49.05|51.28|49.08|51.16|48.96|0
1725256200000|2024-09-02 05:50:00|51.28|49.08|51.28|49.08|51.3|49.1|51.22|49.02|0
1725256500000|2024-09-02 05:55:00|51.25|49.05|51.45|49.25|51.45|49.25|51.25|49.05|0
1725256800000|2024-09-02 06:00:00|51.48|49.28|51.4|49.2|51.56|49.36|51.32|49.12|0
1725257100000|2024-09-02 06:05:00|51.43|49.23|51.6|49.4|51.6|49.4|51.43|49.23|0
1725257400000|2024-09-02 06:10:00|51.63|49.43|51.73|49.53|51.81|49.61|51.63|49.43|0
1725257700000|2024-09-02 06:15:00|51.72|49.52|51.58|49.38|51.73|49.53|51.52|49.32|0
1725258000000|2024-09-02 06:20:00|51.6|49.4|51.63|49.43|51.68|49.48|51.6|49.4|0
1725258300000|2024-09-02 06:25:00|51.65|49.45|51.6|49.4|51.68|49.48|51.6|49.4|0
1725258600000|2024-09-02 06:30:00|51.62|49.42|51.78|49.58|51.8|49.6|51.62|49.42|0
1725258900000|2024-09-02 06:35:00|51.75|49.55|51.65|49.45|51.75|49.55|51.65|49.45|0
1725259200000|2024-09-02 06:40:00|51.62|49.42|51.67|49.47|51.77|49.57|51.62|49.42|0
1725259500000|2024-09-02 06:45:00|51.7|49.5|51.75|49.55|51.95|49.75|51.7|49.5|0
1725259800000|2024-09-02 06:50:00|51.77|49.57|51.64|49.44|51.8|49.6|51.64|49.44|0
1725260100000|2024-09-02 06:55:00|51.63|49.43|51.82|49.62|51.82|49.62|51.63|49.43|0
1725260400000|2024-09-02 07:00:00|51.8|49.6|51.81|49.61|52|49.8|51.77|49.57|0
1725260700000|2024-09-02 07:05:00|51.82|49.62|52.05|49.85|52.1|49.9|51.76|49.56|0
1725261000000|2024-09-02 07:10:00|52.08|49.88|52.19|49.99|52.31|50.11|52.08|49.88|0
1725261300000|2024-09-02 07:15:00|52.26|50.06|52.67|50.47|52.67|50.47|52.26|50.06|0
1725261600000|2024-09-02 07:20:00|52.75|50.55|52.77|50.57|52.83|50.63|52.57|50.37|0
1725261900000|2024-09-02 07:25:00|52.75|50.55|52.83|50.63|52.98|50.78|52.7|50.5|0
1725262200000|2024-09-02 07:30:00|52.9|50.7|52.61|50.41|53|50.8|52.61|50.41|0
1725262500000|2024-09-02 07:35:00|52.64|50.44|52.82|50.62|52.9|50.7|52.61|50.41|0
1725262800000|2024-09-02 07:40:00|52.84|50.64|52.69|50.49|52.84|50.64|52.66|50.46|0
1725263100000|2024-09-02 07:45:00|52.66|50.46|52.51|50.31|52.69|50.49|52.46|50.26|0
1725263400000|2024-09-02 07:50:00|52.53|50.33|52.32|50.12|52.53|50.33|52.24|50.04|0
1725263700000|2024-09-02 07:55:00|52.31|50.11|52.32|50.12|52.32|50.12|52.22|50.02|0
1725264000000|2024-09-02 08:00:00|52.29|50.09|52.22|50.02|52.31|50.11|52.01|49.81|0
1725264300000|2024-09-02 08:05:00|52.25|50.05|52.11|49.91|52.29|50.09|52.11|49.91|0
1725264600000|2024-09-02 08:10:00|52.14|49.94|52.1|49.9|52.21|50.01|52.08|49.88|0
1725264900000|2024-09-02 08:15:00|52.08|49.88|51.93|49.73|52.16|49.96|51.8|49.6|0
1725265200000|2024-09-02 08:20:00|51.95|49.75|51.77|49.57|52.06|49.86|51.77|49.57|0
1725265500000|2024-09-02 08:25:00|51.8|49.6|51.82|49.62|51.85|49.65|51.72|49.52|0
1725265800000|2024-09-02 08:30:00|51.83|49.63|51.59|49.39|51.83|49.63|51.54|49.34|0
1725266100000|2024-09-02 08:35:00|51.61|49.41|52.06|49.86|52.77|50.57|51.5|49.3|0
1725266400000|2024-09-02 08:40:00|52.1|49.9|51.14|48.94|52.11|49.91|50.99|48.79|0
1725266700000|2024-09-02 08:45:00|51.16|48.96|51.07|48.87|51.25|49.05|50.99|48.79|0
1725267000000|2024-09-02 08:50:00|51.09|48.89|51.22|49.02|51.31|49.11|51.07|48.87|0
1725267300000|2024-09-02 08:55:00|51.18|48.98|51.27|49.07|51.29|49.09|51.14|48.94|0
1725267600000|2024-09-02 09:00:00|51.25|49.05|51.29|49.09|51.34|49.14|51.19|48.99|0
1725267900000|2024-09-02 09:05:00|51.3|49.1|51.29|49.09|51.37|49.17|51.19|48.99|0
1725268200000|2024-09-02 09:10:00|51.26|49.06|51.29|49.09|51.39|49.19|51.24|49.04|0
1725268500000|2024-09-02 09:15:00|51.28|49.08|51.15|48.95|51.29|49.09|51.13|48.93|0
1725268800000|2024-09-02 09:20:00|51.16|48.96|51.12|48.92|51.18|48.98|51.08|48.88|0
1725269100000|2024-09-02 09:25:00|51.11|48.91|51.08|48.88|51.16|48.96|50.98|48.78|0
1725269400000|2024-09-02 09:30:00|51.07|48.87|51.05|48.85|51.13|48.93|51|48.8|0
1725269700000|2024-09-02 09:35:00|51.08|48.88|50.95|48.75|51.08|48.88|50.92|48.72|0
1725270000000|2024-09-02 09:40:00|50.94|48.74|50.9|48.7|50.95|48.75|50.85|48.65|0
1725270300000|2024-09-02 09:45:00|50.87|48.67|50.97|48.77|50.97|48.77|50.87|48.67|0
1725270600000|2024-09-02 09:50:00|50.95|48.75|50.97|48.77|51|48.8|50.9|48.7|0
1725270900000|2024-09-02 09:55:00|50.98|48.78|50.99|48.79|51.07|48.87|50.97|48.77|0
1725271200000|2024-09-02 10:00:00|50.96|48.76|51.07|48.87|51.1|48.9|50.96|48.76|0
1725271500000|2024-09-02 10:05:00|51.06|48.86|51.02|48.82|51.1|48.9|51.02|48.82|0
1725271800000|2024-09-02 10:10:00|51.03|48.83|51.12|48.92|51.16|48.96|50.99|48.79|0
1725272100000|2024-09-02 10:15:00|51.14|48.94|51.12|48.92|51.14|48.94|51.07|48.87|0
1725272400000|2024-09-02 10:20:00|51.1|48.9|50.96|48.76|51.1|48.9|50.96|48.76|0
1725272700000|2024-09-02 10:25:00|50.99|48.79|50.96|48.76|51.11|48.91|50.94|48.74|0
1725273000000|2024-09-02 10:30:00|50.99|48.79|50.98|48.78|51.06|48.86|50.93|48.73|0
1725273300000|2024-09-02 10:35:00|51.01|48.81|50.98|48.78|51.09|48.89|50.97|48.77|0
1725273600000|2024-09-02 10:40:00|50.96|48.76|50.88|48.68|51.03|48.83|50.88|48.68|0
1725273900000|2024-09-02 10:45:00|50.85|48.65|53.48|51.28|54.05|51.85|50.85|48.65|0
1725274200000|2024-09-02 10:50:00|53.47|51.27|52.7|50.5|53.47|51.27|52.67|50.47|0
1725274500000|2024-09-02 10:55:00|52.67|50.47|52.67|50.47|52.72|50.52|52.64|50.44|0
1725274800000|2024-09-02 11:00:00|52.62|50.42|52.62|50.42|52.64|50.44|52.54|50.34|0
1725275100000|2024-09-02 11:05:00|52.64|50.44|52.72|50.52|52.74|50.54|52.63|50.43|0
1725275400000|2024-09-02 11:10:00|52.74|50.54|52.74|50.54|52.8|50.6|52.72|50.52|0
1725275700000|2024-09-02 11:15:00|52.73|50.53|52.74|50.54|52.81|50.61|52.72|50.52|0
1725276000000|2024-09-02 11:20:00|52.77|50.57|52.77|50.57|52.82|50.62|52.71|50.51|0
1725276300000|2024-09-02 11:25:00|52.74|50.54|52.76|50.56|52.76|50.56|52.7|50.5|0
1725276600000|2024-09-02 11:30:00|52.79|50.59|52.66|50.46|52.79|50.59|52.66|50.46|0
1725276900000|2024-09-02 11:35:00|52.68|50.48|52.76|50.56|52.77|50.57|52.59|50.39|0
1725277200000|2024-09-02 11:40:00|52.74|50.54|52.68|50.48|52.79|50.59|52.66|50.46|0
1725277500000|2024-09-02 11:45:00|52.66|50.46|52.63|50.43|52.71|50.51|52.63|50.43|0
1725277800000|2024-09-02 11:50:00|52.64|50.44|52.5|50.3|52.65|50.45|52.47|50.27|0
1725278100000|2024-09-02 11:55:00|52.52|50.32|52.5|50.3|52.52|50.32|52.5|50.3|0
1725278400000|2024-09-02 12:00:00|52.44|50.24|52.35|50.15|52.5|50.3|52.34|50.14|0
1725278700000|2024-09-02 12:05:00|52.34|50.14|52.36|50.16|52.37|50.17|52.29|50.09|0
1725279000000|2024-09-02 12:10:00|52.39|50.19|52.31|50.11|52.39|50.19|52.31|50.11|0
1725279300000|2024-09-02 12:15:00|52.29|50.09|52.23|50.03|52.31|50.11|52.23|50.03|0
1725279600000|2024-09-02 12:20:00|52.21|50.01|52.31|50.11|52.33|50.13|52.21|50.01|0
1725279900000|2024-09-02 12:25:00|52.33|50.13|52.23|50.03|52.36|50.16|52.23|50.03|0
1725280200000|2024-09-02 12:30:00|52.2|50|52.28|50.08|52.31|50.11|52.18|49.98|0
1725280500000|2024-09-02 12:35:00|52.25|50.05|52.3|50.1|52.36|50.16|52.25|50.05|0
1725280800000|2024-09-02 12:40:00|52.28|50.08|52.41|50.21|52.41|50.21|52.28|50.08|0
1725281100000|2024-09-02 12:45:00|52.38|50.18|52.25|50.05|52.43|50.23|52.25|50.05|0
1725281400000|2024-09-02 12:50:00|52.26|50.06|52.25|50.05|52.28|50.08|52.16|49.96|0
1725281700000|2024-09-02 12:55:00|52.22|50.02|52.27|50.07|52.27|50.07|52.22|50.02|0
1725282000000|2024-09-02 13:00:00|52.25|50.05|52.19|49.99|52.25|50.05|52.14|49.94|0
1725282300000|2024-09-02 13:05:00|52.21|50.01|52.22|50.02|52.25|50.05|52.17|49.97|0
1725282600000|2024-09-02 13:10:00|52.24|50.04|52.22|50.02|52.3|50.1|52.18|49.98|0
1725282900000|2024-09-02 13:15:00|52.19|49.99|52.19|49.99|52.2|50|52.14|49.94|0
1725283200000|2024-09-02 13:20:00|52.18|49.98|52.16|49.96|52.19|49.99|52.01|49.81|0
1725283500000|2024-09-02 13:25:00|52.19|49.99|52.28|50.08|52.33|50.13|52.19|49.99|0
1725283800000|2024-09-02 13:30:00|52.26|50.06|52.38|50.18|52.38|50.18|52.13|49.93|0
1725284100000|2024-09-02 13:35:00|52.42|50.22|52.16|49.96|52.44|50.24|52.15|49.95|0
1725284400000|2024-09-02 13:40:00|52.13|49.93|51.93|49.73|52.16|49.96|51.93|49.73|0
1725284700000|2024-09-02 13:45:00|51.95|49.75|52.08|49.88|52.1|49.9|51.9|49.7|0
1725285000000|2024-09-02 13:50:00|52.05|49.85|51.65|49.45|52.76|50.56|51.63|49.43|0
1725285300000|2024-09-02 13:55:00|51.63|49.43|51.83|49.63|51.85|49.65|51.6|49.4|0
1725285600000|2024-09-02 14:00:00|51.8|49.6|51.93|49.73|51.96|49.76|51.8|49.6|0
1725285900000|2024-09-02 14:05:00|51.9|49.7|52.03|49.83|52.11|49.91|51.9|49.7|0
1725286200000|2024-09-02 14:10:00|52.06|49.86|52.18|49.98|52.18|49.98|52.03|49.83|0
1725286500000|2024-09-02 14:15:00|52.16|49.96|52.26|50.06|52.29|50.09|52.11|49.91|0
1725286800000|2024-09-02 14:20:00|52.29|50.09|52.18|49.98|52.34|50.14|52.16|49.96|0
1725287100000|2024-09-02 14:25:00|52.17|49.97|51.95|49.75|52.17|49.97|51.95|49.75|0
1725287400000|2024-09-02 14:30:00|51.92|49.72|51.51|49.31|51.95|49.75|51.47|49.27|0
1725287700000|2024-09-02 14:35:00|51.47|49.27|51.08|48.88|51.49|49.29|51.05|48.85|0
1725288000000|2024-09-02 14:40:00|51.03|48.83|50.98|48.78|51.2|49|50.95|48.75|0
1725288300000|2024-09-02 14:45:00|51|48.8|51.05|48.85|51.08|48.88|50.9|48.7|0
1725288600000|2024-09-02 14:50:00|51.04|48.84|50.92|48.72|51.04|48.84|50.87|48.67|0
1725288900000|2024-09-02 14:55:00|50.95|48.75|50.97|48.77|51.05|48.85|50.92|48.72|0
1725289200000|2024-09-02 15:00:00|50.95|48.75|51.1|48.9|51.15|48.95|50.95|48.75|0
1725289500000|2024-09-02 15:05:00|51.12|48.92|50.92|48.72|51.12|48.92|50.91|48.71|0
1725289800000|2024-09-02 15:10:00|50.89|48.69|50.94|48.74|50.94|48.74|50.82|48.62|0
1725290100000|2024-09-02 15:15:00|50.92|48.72|50.92|48.72|50.94|48.74|50.89|48.69|0
1725290400000|2024-09-02 15:20:00|50.89|48.69|51.12|48.92|51.14|48.94|50.87|48.67|0
1725290700000|2024-09-02 15:25:00|51.14|48.94|51.37|49.17|51.42|49.22|51.14|48.94|0
1725291000000|2024-09-02 15:30:00|51.36|49.16|51.32|49.12|51.37|49.17|51.27|49.07|0
1725291300000|2024-09-02 15:35:00|51.29|49.09|51.26|49.06|51.32|49.12|51.24|49.04|0
1725291600000|2024-09-02 15:40:00|51.29|49.09|51.21|49.01|51.31|49.11|51.21|49.01|0
1725291900000|2024-09-02 15:45:00|51.19|48.99|51.16|48.96|51.24|49.04|51.16|48.96|0
1725292200000|2024-09-02 15:50:00|51.13|48.93|51.08|48.88|51.13|48.93|51.06|48.86|0
1725292500000|2024-09-02 15:55:00|51.06|48.86|51.11|48.91|51.11|48.91|51.01|48.81|0
1725292800000|2024-09-02 16:00:00|51.08|48.88|51.13|48.93|51.16|48.96|51.06|48.86|0
1725293100000|2024-09-02 16:05:00|51.14|48.94|51.13|48.93|51.18|48.98|51.12|48.92|0
1725293400000|2024-09-02 16:10:00|51.12|48.92|51.03|48.83|51.15|48.95|51.03|48.83|0
1725293700000|2024-09-02 16:15:00|51.05|48.85|51.18|48.98|51.18|48.98|51.03|48.83|0
1725294000000|2024-09-02 16:20:00|51.2|49|51.15|48.95|51.2|49|51.15|48.95|0
1725294300000|2024-09-02 16:25:00|51.19|48.99|51.25|49.05|51.25|49.05|51.17|48.97|0
1725294600000|2024-09-02 16:30:00|51.22|49.02|51.2|49|51.27|49.07|51.2|49|0
1725294900000|2024-09-02 16:35:00|51.21|49.01|51.09|48.89|51.22|49.02|51.09|48.89|0
1725295200000|2024-09-02 16:40:00|51.07|48.87|51.09|48.89|51.12|48.92|51.03|48.83|0
1725295500000|2024-09-02 16:45:00|51.07|48.87|51.24|49.04|51.24|49.04|51.07|48.87|0
1725295800000|2024-09-02 16:50:00|51.23|49.03|51.41|49.21|51.56|49.36|51.23|49.03|0
1725296100000|2024-09-02 16:55:00|51.43|49.23|50.99|48.79|51.45|49.25|50.89|48.69|0
1725296400000|2024-09-02 17:00:00|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1725296700000|2024-09-02 17:05:00|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1725298800000|2024-09-02 17:40:00|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1725300900000|2024-09-02 18:15:00|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1725303000000|2024-09-02 18:50:00|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1725305100000|2024-09-02 19:25:00|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1725307200000|2024-09-02 20:00:00|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1725308100000|2024-09-02 20:15:00|50.98|48.58|50.98|48.58|50.98|48.58|50.98|48.58|0
1725309300000|2024-09-02 20:35:00|50.97|48.57|50.97|48.57|50.97|48.57|50.97|48.57|0
1725311100000|2024-09-02 21:05:00|50.96|48.56|50.96|48.56|50.96|48.56|50.96|48.56|0
1725313200000|2024-09-02 21:40:00|50.95|48.55|50.95|48.55|50.95|48.55|50.95|48.55|0
1725314100000|2024-09-02 21:55:00|50.97|48.57|50.99|48.59|50.99|48.59|50.97|48.57|0
1725314400000|2024-09-02 22:00:00|50.94|48.54|50.66|48.26|50.94|48.54|50.61|48.21|0
1725314700000|2024-09-02 22:05:00|50.67|48.27|50.8|48.4|50.85|48.45|50.67|48.27|0
1725315000000|2024-09-02 22:10:00|50.77|48.37|50.67|48.27|50.78|48.38|50.64|48.24|0
1725315300000|2024-09-02 22:15:00|50.64|48.24|51|48.6|51|48.6|50.63|48.23|0
1725315600000|2024-09-02 22:20:00|51.01|48.61|51.02|48.62|51.05|48.65|50.94|48.54|0
1725315900000|2024-09-02 22:25:00|51.01|48.61|51.19|48.79|51.19|48.79|50.99|48.59|0
1725316200000|2024-09-02 22:30:00|51.21|48.81|51.28|48.88|51.29|48.89|51.14|48.74|0
1725316500000|2024-09-02 22:35:00|51.29|48.89|51.42|49.02|51.5|49.1|51.23|48.83|0
1725316800000|2024-09-02 22:40:00|51.39|48.99|51.37|48.97|51.39|48.99|51.29|48.89|0
1725317100000|2024-09-02 22:45:00|51.38|48.98|51.49|49.09|51.65|49.25|51.37|48.97|0
1725317400000|2024-09-02 22:50:00|51.52|49.12|51.45|49.05|51.65|49.25|51.44|49.04|0
1725317700000|2024-09-02 22:55:00|51.44|49.04|51.41|49.01|51.52|49.12|51.41|49.01|0
1725318000000|2024-09-02 23:00:00|51.44|49.04|51.68|49.28|51.74|49.34|51.44|49.04|0
1725318300000|2024-09-02 23:05:00|51.72|49.32|51.69|49.29|51.79|49.39|51.62|49.22|0
1725318600000|2024-09-02 23:10:00|51.67|49.27|51.65|49.25|51.74|49.34|51.64|49.24|0
1725318900000|2024-09-02 23:15:00|51.66|49.26|51.64|49.24|51.77|49.37|51.64|49.24|0
1725319200000|2024-09-02 23:20:00|51.61|49.21|52.07|49.67|52.36|49.96|51.59|49.19|0
1725319500000|2024-09-02 23:25:00|52.05|49.65|52.04|49.64|52.19|49.79|51.93|49.53|0
1725319800000|2024-09-02 23:30:00|52.07|49.67|52.02|49.62|52.2|49.8|52.02|49.62|0
1725320100000|2024-09-02 23:35:00|52|49.6|52.09|49.69|52.22|49.82|51.93|49.53|0
1725320400000|2024-09-02 23:40:00|52.13|49.73|52.27|49.87|52.51|50.11|52.13|49.73|0
1725320700000|2024-09-02 23:45:00|52.3|49.9|52.06|49.66|52.3|49.9|52.04|49.64|0
1725321000000|2024-09-02 23:50:00|52.08|49.68|52.23|49.83|52.27|49.87|52.01|49.61|0
1725321300000|2024-09-02 23:55:00|52.22|49.82|52.09|49.69|52.24|49.84|52.06|49.66|0
1725321600000|2024-09-03 00:00:00|52.04|49.64|51.93|49.53|52.04|49.64|51.87|49.47|0
1725321900000|2024-09-03 00:05:00|51.96|49.56|52.08|49.68|52.25|49.85|51.9|49.5|0
1725322200000|2024-09-03 00:10:00|52.07|49.67|51.89|49.49|52.19|49.79|51.88|49.48|0
1725322500000|2024-09-03 00:15:00|51.8|49.6|51.67|49.47|51.9|49.7|51.64|49.44|0
1725322800000|2024-09-03 00:20:00|51.7|49.5|51.3|49.1|51.77|49.57|51.29|49.09|0
1725323100000|2024-09-03 00:25:00|51.28|49.08|51.28|49.08|51.3|49.1|51.2|49|0
1725323400000|2024-09-03 00:30:00|51.3|49.1|51.35|49.15|51.51|49.31|51.28|49.08|0
1725323700000|2024-09-03 00:35:00|51.37|49.17|51.5|49.3|51.56|49.36|51.37|49.17|0
1725324000000|2024-09-03 00:40:00|51.48|49.28|51.48|49.28|51.58|49.38|51.43|49.23|0
1725324300000|2024-09-03 00:45:00|51.5|49.3|51.48|49.28|51.5|49.3|51.43|49.23|0
1725324600000|2024-09-03 00:50:00|51.46|49.26|51.58|49.38|51.65|49.45|51.46|49.26|0
1725324900000|2024-09-03 00:55:00|51.55|49.35|51.37|49.17|51.55|49.35|51.37|49.17|0
1725325200000|2024-09-03 01:00:00|51.32|49.12|51.37|49.17|51.37|49.17|51.27|49.07|0
1725325500000|2024-09-03 01:05:00|51.34|49.14|51.22|49.02|51.37|49.17|51.19|48.99|0
1725325800000|2024-09-03 01:10:00|51.19|48.99|51.06|48.86|51.21|49.01|51.04|48.84|0
1725326100000|2024-09-03 01:15:00|51.05|48.85|50.98|48.78|51.09|48.89|50.91|48.71|0
1725326400000|2024-09-03 01:20:00|51.01|48.81|51.01|48.81|51.01|48.81|50.93|48.73|0
1725326700000|2024-09-03 01:25:00|51.03|48.83|51.08|48.88|51.16|48.96|51.03|48.83|0
1725327000000|2024-09-03 01:30:00|51.06|48.86|51.15|48.95|51.18|48.98|51.06|48.86|0
1725327300000|2024-09-03 01:35:00|51.16|48.96|51.08|48.88|51.16|48.96|51.03|48.83|0
1725327600000|2024-09-03 01:40:00|51.1|48.9|51.1|48.9|51.18|48.98|50.98|48.78|0
1725327900000|2024-09-03 01:45:00|51.15|48.95|51.08|48.88|51.15|48.95|51.05|48.85|0
1725328200000|2024-09-03 01:50:00|51.05|48.85|51.02|48.82|51.08|48.88|50.99|48.79|0
1725328500000|2024-09-03 01:55:00|51.05|48.85|51.07|48.87|51.09|48.89|51.05|48.85|0
1725328800000|2024-09-03 02:00:00|51.05|48.85|51.25|49.05|51.25|49.05|51.04|48.84|0
1725329100000|2024-09-03 02:05:00|51.28|49.08|51.27|49.07|51.33|49.13|51.22|49.02|0
1725329400000|2024-09-03 02:10:00|51.26|49.06|51.17|48.97|51.27|49.07|51.15|48.95|0
1725329700000|2024-09-03 02:15:00|51.2|49|51.14|48.94|51.2|49|51.09|48.89|0
1725330000000|2024-09-03 02:20:00|51.12|48.92|51.04|48.84|51.17|48.97|51.04|48.84|0
1725330300000|2024-09-03 02:25:00|51.07|48.87|51.09|48.89|51.17|48.97|51.07|48.87|0
1725330600000|2024-09-03 02:30:00|51.07|48.87|51.09|48.89|51.12|48.92|51.06|48.86|0
1725330900000|2024-09-03 02:35:00|51.11|48.91|51.28|49.08|51.28|49.08|51.11|48.91|0
1725331200000|2024-09-03 02:40:00|51.29|49.09|51.4|49.2|51.47|49.27|51.29|49.09|0
1725331500000|2024-09-03 02:45:00|51.42|49.22|51.42|49.22|51.54|49.34|51.39|49.19|0
1725331800000|2024-09-03 02:50:00|51.44|49.24|51.47|49.27|51.52|49.32|51.42|49.22|0
1725332100000|2024-09-03 02:55:00|51.49|49.29|51.85|49.65|51.93|49.73|51.49|49.29|0
1725332400000|2024-09-03 03:00:00|51.87|49.67|52.08|49.88|52.16|49.96|51.82|49.62|0
1725332700000|2024-09-03 03:05:00|52.07|49.87|52.28|50.08|52.39|50.19|52.07|49.87|0
1725333000000|2024-09-03 03:10:00|52.31|50.11|52.26|50.06|52.49|50.29|52.26|50.06|0
1725333300000|2024-09-03 03:15:00|52.23|50.03|52.18|49.98|52.36|50.16|52.13|49.93|0
1725333600000|2024-09-03 03:20:00|52.2|50|52.25|50.05|52.31|50.11|52.15|49.95|0
1725333900000|2024-09-03 03:25:00|52.24|50.04|52.24|50.04|52.28|50.08|52.2|50|0
1725334200000|2024-09-03 03:30:00|52.25|50.05|52.17|49.97|52.28|50.08|52.15|49.95|0
1725334500000|2024-09-03 03:35:00|52.16|49.96|52.13|49.93|52.16|49.96|52.02|49.82|0
1725334800000|2024-09-03 03:40:00|52.15|49.95|51.98|49.78|52.15|49.95|51.98|49.78|0
1725335100000|2024-09-03 03:45:00|51.96|49.76|51.76|49.56|51.99|49.79|51.73|49.53|0
1725335400000|2024-09-03 03:50:00|51.73|49.53|51.76|49.56|51.83|49.63|51.73|49.53|0
1725335700000|2024-09-03 03:55:00|51.73|49.53|51.68|49.48|51.78|49.58|51.65|49.45|0
1725336000000|2024-09-03 04:00:00|51.66|49.46|51.78|49.58|51.78|49.58|51.65|49.45|0
1725336300000|2024-09-03 04:05:00|51.77|49.57|51.8|49.6|51.83|49.63|51.75|49.55|0
1725336600000|2024-09-03 04:10:00|51.75|49.55|51.78|49.58|51.8|49.6|51.7|49.5|0
1725336900000|2024-09-03 04:15:00|51.77|49.57|51.77|49.57|51.8|49.6|51.7|49.5|0
1725337200000|2024-09-03 04:20:00|51.8|49.6|51.89|49.69|51.89|49.69|51.77|49.57|0
1725337500000|2024-09-03 04:25:00|51.9|49.7|51.84|49.64|51.93|49.73|51.8|49.6|0
1725337800000|2024-09-03 04:30:00|51.82|49.62|51.82|49.62|51.85|49.65|51.73|49.53|0
1725338100000|2024-09-03 04:35:00|51.85|49.65|51.84|49.64|51.88|49.68|51.84|49.64|0
1725338400000|2024-09-03 04:40:00|51.82|49.62|51.74|49.54|51.87|49.67|51.74|49.54|0
1725338700000|2024-09-03 04:45:00|51.75|49.55|51.76|49.56|51.79|49.59|51.71|49.51|0
1725339000000|2024-09-03 04:50:00|51.78|49.58|51.76|49.56|51.79|49.59|51.71|49.51|0
1725339300000|2024-09-03 04:55:00|51.79|49.59|51.81|49.61|51.84|49.64|51.79|49.59|0
1725339600000|2024-09-03 05:00:00|51.8|49.6|51.66|49.46|51.8|49.6|51.61|49.41|0
1725339900000|2024-09-03 05:05:00|51.68|49.48|51.61|49.41|51.73|49.53|51.58|49.38|0
1725340200000|2024-09-03 05:10:00|51.59|49.39|51.5|49.3|51.63|49.43|51.5|49.3|0
1725340500000|2024-09-03 05:15:00|51.48|49.28|51.47|49.27|51.58|49.38|51.47|49.27|0
1725340800000|2024-09-03 05:20:00|51.46|49.26|51.7|49.5|51.73|49.53|51.44|49.24|0
1725341100000|2024-09-03 05:25:00|51.69|49.49|51.57|49.37|51.69|49.49|51.55|49.35|0
1725341400000|2024-09-03 05:30:00|51.55|49.35|51.62|49.42|51.67|49.47|51.52|49.32|0
1725341700000|2024-09-03 05:35:00|51.6|49.4|51.65|49.45|51.7|49.5|51.55|49.35|0
1725342000000|2024-09-03 05:40:00|51.64|49.44|51.56|49.36|51.67|49.47|51.49|49.29|0
1725342300000|2024-09-03 05:45:00|51.57|49.37|51.59|49.39|51.65|49.45|51.54|49.34|0
1725342600000|2024-09-03 05:50:00|51.57|49.37|51.52|49.32|51.59|49.39|51.52|49.32|0
1725342900000|2024-09-03 05:55:00|51.53|49.33|51.39|49.19|51.57|49.37|51.39|49.19|0
1725343200000|2024-09-03 06:00:00|51.4|49.2|51.72|49.52|51.85|49.65|51.4|49.2|0
1725343500000|2024-09-03 06:05:00|51.67|49.47|51.54|49.34|51.72|49.52|51.51|49.31|0
1725343800000|2024-09-03 06:10:00|51.55|49.35|51.71|49.51|51.75|49.55|51.51|49.31|0
1725344100000|2024-09-03 06:15:00|51.69|49.49|52.17|49.97|52.17|49.97|51.69|49.49|0
1725344400000|2024-09-03 06:20:00|51.8|49.6|52.69|50.49|52.72|50.52|51.8|49.6|0
1725344700000|2024-09-03 06:25:00|52.66|50.46|52.51|50.31|53.03|50.83|52.51|50.31|0
1725345000000|2024-09-03 06:30:00|52.48|50.28|52.45|50.25|52.48|50.28|52.35|50.15|0
1725345300000|2024-09-03 06:35:00|52.43|50.23|52.27|50.07|52.43|50.23|52.21|50.01|0
1725345600000|2024-09-03 06:40:00|52.24|50.04|52.22|50.02|52.3|50.1|52.17|49.97|0
1725345900000|2024-09-03 06:45:00|52.19|49.99|52.09|49.89|52.22|50.02|52.01|49.81|0
1725346200000|2024-09-03 06:50:00|52.06|49.86|52.11|49.91|52.14|49.94|52.06|49.86|0
1725346500000|2024-09-03 06:55:00|52.12|49.92|52.17|49.97|52.17|49.97|52.01|49.81|0
1725346800000|2024-09-03 07:00:00|52.07|49.87|51.53|49.33|52.07|49.87|51.44|49.24|0
1725347100000|2024-09-03 07:05:00|51.57|49.37|51.43|49.23|51.72|49.52|51.32|49.12|0
1725347400000|2024-09-03 07:10:00|51.42|49.22|51.41|49.21|51.48|49.28|51.34|49.14|0
1725347700000|2024-09-03 07:15:00|51.44|49.24|51.45|49.25|51.52|49.32|51.36|49.16|0
1725348000000|2024-09-03 07:20:00|51.44|49.24|51.36|49.16|51.51|49.31|51.34|49.14|0
1725348300000|2024-09-03 07:25:00|51.35|49.15|51.45|49.25|51.47|49.27|51.34|49.14|0
1725348600000|2024-09-03 07:30:00|51.44|49.24|51.35|49.15|51.44|49.24|51.26|49.06|0
1725348900000|2024-09-03 07:35:00|51.37|49.17|51.33|49.13|51.38|49.18|51.27|49.07|0
1725349200000|2024-09-03 07:40:00|51.34|49.14|51.05|48.85|51.41|49.21|51.03|48.83|0
1725349500000|2024-09-03 07:45:00|51.04|48.84|51.25|49.05|51.28|49.08|51.04|48.84|0
1725349800000|2024-09-03 07:50:00|51.28|49.08|51.45|49.25|51.51|49.31|51.25|49.05|0
1725350100000|2024-09-03 07:55:00|51.47|49.27|51.4|49.2|51.48|49.28|51.35|49.15|0
1725350400000|2024-09-03 08:00:00|51.38|49.18|51.4|49.2|51.4|49.2|51.17|48.97|0
1725350700000|2024-09-03 08:05:00|51.43|49.23|51.53|49.33|51.54|49.34|51.32|49.12|0
1725351000000|2024-09-03 08:10:00|51.49|49.29|51.6|49.4|51.6|49.4|51.35|49.15|0
1725351300000|2024-09-03 08:15:00|51.68|49.48|51.6|49.4|51.7|49.5|51.5|49.3|0
1725351600000|2024-09-03 08:20:00|51.63|49.43|51.75|49.55|51.75|49.55|51.5|49.3|0
1725351900000|2024-09-03 08:25:00|51.78|49.58|52.11|49.91|52.2|50|51.75|49.55|0
1725352200000|2024-09-03 08:30:00|52.13|49.93|52.57|50.37|52.57|50.37|52.13|49.93|0
1725352500000|2024-09-03 08:35:00|52.55|50.35|52.68|50.48|52.7|50.5|52.47|50.27|0
1725352800000|2024-09-03 08:40:00|52.65|50.45|52.57|50.37|52.86|50.66|52.39|50.19|0
1725353100000|2024-09-03 08:45:00|52.62|50.42|52.71|50.51|52.78|50.58|52.54|50.34|0
1725353400000|2024-09-03 08:50:00|52.7|50.5|53.22|51.02|53.3|51.1|52.7|50.5|0
1725353700000|2024-09-03 08:55:00|53.25|51.05|53.64|51.44|53.64|51.44|53.14|50.94|0
1725354000000|2024-09-03 09:00:00|53.74|51.54|53.56|51.36|53.9|51.7|53.43|51.23|0
1725354300000|2024-09-03 09:05:00|53.53|51.33|53.61|51.41|53.72|51.52|53.47|51.27|0
1725354600000|2024-09-03 09:10:00|53.64|51.44|54.54|52.34|54.63|52.43|53.64|51.44|0
1725354900000|2024-09-03 09:15:00|54.73|52.53|54.56|52.36|54.73|52.53|54.35|52.15|0
1725355200000|2024-09-03 09:20:00|54.58|52.38|54.52|52.32|54.73|52.53|53.33|51.13|0
1725355500000|2024-09-03 09:25:00|54.43|52.23|54.41|52.21|54.43|52.23|54.09|51.89|0
1725355800000|2024-09-03 09:30:00|54.46|52.26|54.27|52.07|55|52.8|54.27|52.07|0
1725356100000|2024-09-03 09:35:00|54.24|52.04|54.19|51.99|54.32|52.12|54.14|51.94|0
1725356400000|2024-09-03 09:40:00|54.22|52.02|54.4|52.2|54.48|52.28|54.19|51.99|0
1725356700000|2024-09-03 09:45:00|54.51|52.31|54.45|52.25|54.58|52.38|54.35|52.15|0
1725357000000|2024-09-03 09:50:00|54.4|52.2|54.53|52.33|54.56|52.36|54.32|52.12|0
1725357300000|2024-09-03 09:55:00|54.51|52.31|54.8|52.6|54.83|52.63|54.48|52.28|0
1725357600000|2024-09-03 10:00:00|54.72|52.52|54.66|52.46|55.12|52.92|54.56|52.36|0
1725357900000|2024-09-03 10:05:00|54.69|52.49|55.04|52.84|55.09|52.89|54.66|52.46|0
1725358200000|2024-09-03 10:10:00|55.01|52.81|54.61|52.41|55.09|52.89|54.53|52.33|0
1725358500000|2024-09-03 10:15:00|54.58|52.38|55.02|52.82|55.13|52.93|54.58|52.38|0
1725358800000|2024-09-03 10:20:00|55.05|52.85|55.21|53.01|55.21|53.01|54.94|52.74|0
1725359100000|2024-09-03 10:25:00|55.16|52.96|54.74|52.54|55.16|52.96|54.74|52.54|0
1725359400000|2024-09-03 10:30:00|54.75|52.55|54.83|52.63|54.88|52.68|54.59|52.39|0
1725359700000|2024-09-03 10:35:00|54.88|52.68|55.07|52.87|55.32|53.12|54.88|52.68|0
1725360000000|2024-09-03 10:40:00|55.08|52.88|54.91|52.71|55.12|52.92|54.83|52.63|0
1725360300000|2024-09-03 10:45:00|54.93|52.73|54.8|52.6|55.12|52.92|54.8|52.6|0
1725360600000|2024-09-03 10:50:00|54.83|52.63|54.58|52.38|54.83|52.63|54.53|52.33|0
1725360900000|2024-09-03 10:55:00|54.54|52.34|54.71|52.51|54.74|52.54|54.53|52.33|0
1725361200000|2024-09-03 11:00:00|54.69|52.49|54.9|52.7|54.96|52.76|54.61|52.41|0
1725361500000|2024-09-03 11:05:00|54.93|52.73|55.03|52.83|55.44|53.24|54.9|52.7|0
1725361800000|2024-09-03 11:10:00|55.06|52.86|55.28|53.08|55.39|53.19|55.06|52.86|0
1725362100000|2024-09-03 11:15:00|55.22|53.02|54.84|52.64|55.22|53.02|54.72|52.52|0
1725362400000|2024-09-03 11:20:00|54.82|52.62|55.06|52.86|55.08|52.88|54.82|52.62|0
1725362700000|2024-09-03 11:25:00|55.03|52.83|54.84|52.64|55.14|52.94|54.79|52.59|0
1725363000000|2024-09-03 11:30:00|54.87|52.67|54.68|52.48|54.89|52.69|54.57|52.37|0
1725363300000|2024-09-03 11:35:00|54.65|52.45|54.29|52.09|54.65|52.45|54.1|51.9|0
1725363600000|2024-09-03 11:40:00|54.31|52.11|54.58|52.38|54.69|52.49|54.29|52.09|0
1725363900000|2024-09-03 11:45:00|54.61|52.41|54.74|52.54|54.88|52.68|54.47|52.27|0
1725364200000|2024-09-03 11:50:00|54.77|52.57|54.58|52.38|54.83|52.63|54.55|52.35|0
1725364500000|2024-09-03 11:55:00|54.55|52.35|54.52|52.32|54.58|52.38|54.42|52.22|0
1725364800000|2024-09-03 12:00:00|54.47|52.27|54.74|52.54|54.76|52.56|54.47|52.27|0
1725365100000|2024-09-03 12:05:00|54.76|52.56|54.44|52.24|54.82|52.62|54.44|52.24|0
1725365400000|2024-09-03 12:10:00|54.41|52.21|54.36|52.16|54.65|52.45|54.32|52.12|0
1725365700000|2024-09-03 12:15:00|54.37|52.17|54.44|52.24|54.57|52.37|54.32|52.12|0
1725366000000|2024-09-03 12:20:00|54.41|52.21|54.27|52.07|54.41|52.21|54.11|51.91|0
1725366300000|2024-09-03 12:25:00|54.29|52.09|54.51|52.31|54.59|52.39|54.27|52.07|0
1725366600000|2024-09-03 12:30:00|54.54|52.34|54.43|52.23|54.66|52.46|54.43|52.23|0
1725366900000|2024-09-03 12:35:00|54.46|52.26|54.22|52.02|54.58|52.38|54.06|51.86|0
1725367200000|2024-09-03 12:40:00|54.24|52.04|54.29|52.09|54.35|52.15|54.08|51.88|0
1725367500000|2024-09-03 12:45:00|54.27|52.07|54.24|52.04|54.32|52.12|54.13|51.93|0
1725367800000|2024-09-03 12:50:00|54.27|52.07|54.4|52.2|54.43|52.23|54.13|51.93|0
1725368100000|2024-09-03 12:55:00|54.43|52.23|54.91|52.71|54.94|52.74|54.37|52.17|0
1725368400000|2024-09-03 13:00:00|54.93|52.73|54.74|52.54|55.07|52.87|54.74|52.54|0
1725368700000|2024-09-03 13:05:00|54.72|52.52|54.99|52.79|55.01|52.81|54.66|52.46|0
1725369000000|2024-09-03 13:10:00|54.93|52.73|55.07|52.87|55.17|52.97|54.85|52.65|0
1725369300000|2024-09-03 13:15:00|55.12|52.92|54.85|52.65|55.23|53.03|54.85|52.65|0
1725369600000|2024-09-03 13:20:00|54.82|52.62|54.5|52.3|54.9|52.7|54.42|52.22|0
1725369900000|2024-09-03 13:25:00|54.52|52.32|55.14|52.94|55.33|53.13|54.52|52.32|0
1725370200000|2024-09-03 13:30:00|55.06|52.86|55.38|53.18|55.68|53.48|54.82|52.62|0
1725370500000|2024-09-03 13:35:00|55.3|53.1|56.09|53.89|56.18|53.98|55.3|53.1|0
1725370800000|2024-09-03 13:40:00|56.04|53.84|56.69|54.49|57.16|54.96|55.93|53.73|0
1725371100000|2024-09-03 13:45:00|56.8|54.6|57.76|55.56|57.9|55.7|55.68|53.48|0
1725371400000|2024-09-03 13:50:00|57.84|55.64|58.75|56.55|59.03|56.83|57.81|55.61|0
1725371700000|2024-09-03 13:55:00|58.77|56.57|59.04|56.84|59.53|57.33|57.69|55.49|0
1725372000000|2024-09-03 14:00:00|59.47|57.27|61.04|58.84|61.37|59.17|59.38|57.18|0
1725372300000|2024-09-03 14:05:00|61.13|58.93|61.43|59.23|61.96|59.76|59.69|57.49|0
1725372600000|2024-09-03 14:10:00|61.45|59.25|62.7|60.5|62.7|60.5|61.37|59.17|0
1725372900000|2024-09-03 14:15:00|62.76|60.56|62.59|60.39|63.37|61.17|62.29|60.09|0
1725373200000|2024-09-03 14:20:00|62.65|60.45|62.62|60.42|62.89|60.69|62.29|60.09|0
1725373500000|2024-09-03 14:25:00|62.6|60.4|62.71|60.51|62.85|60.65|61.96|59.76|0
1725373800000|2024-09-03 14:30:00|62.72|60.52|63.32|61.12|63.71|61.51|54.66|52.46|0
1725374100000|2024-09-03 14:35:00|63.41|61.21|63.49|61.29|63.69|61.49|62.66|60.46|0
1725374400000|2024-09-03 14:40:00|63.46|61.26|63.21|61.01|63.78|61.58|62.88|60.68|0
1725374700000|2024-09-03 14:45:00|63.24|61.04|64.66|62.46|64.86|62.66|63.12|60.92|0
1725375000000|2024-09-03 14:50:00|64.75|62.55|64.81|62.61|64.93|62.73|64.35|62.15|0
1725375300000|2024-09-03 14:55:00|64.78|62.58|64.65|62.45|64.78|62.58|64.32|62.12|0
1725375600000|2024-09-03 15:00:00|64.59|62.39|64.46|62.26|64.84|62.64|63.59|61.39|0
1725375900000|2024-09-03 15:05:00|64.49|62.29|64.34|62.14|64.76|62.56|63.7|61.5|0
1725376200000|2024-09-03 15:10:00|64.31|62.11|64.12|61.92|64.4|62.2|63.73|61.53|0
1725376500000|2024-09-03 15:15:00|64.09|61.89|64.39|62.19|64.58|62.38|63.67|61.47|0
1725376800000|2024-09-03 15:20:00|64.36|62.16|64.42|62.22|64.64|62.44|64.12|61.92|0
1725377100000|2024-09-03 15:25:00|64.36|62.16|64.08|61.88|64.54|62.34|63.87|61.67|0
1725377400000|2024-09-03 15:30:00|64.05|61.85|64.11|61.91|64.56|62.36|63.81|61.61|0
1725377700000|2024-09-03 15:35:00|64.08|61.88|63.92|61.72|64.08|61.88|63.35|61.15|0
1725378000000|2024-09-03 15:40:00|63.99|61.79|64.68|62.48|64.84|62.64|63.95|61.75|0
1725378300000|2024-09-03 15:45:00|64.71|62.51|64.62|62.42|64.71|62.51|64.23|62.03|0
1725378600000|2024-09-03 15:50:00|64.65|62.45|64.53|62.33|64.92|62.72|64.4|62.2|0
1725378900000|2024-09-03 15:55:00|64.5|62.3|64.67|62.47|65.05|62.85|64.15|61.95|0
1725379200000|2024-09-03 16:00:00|64.7|62.5|64.18|61.98|64.7|62.5|64|61.8|0
1725379500000|2024-09-03 16:05:00|64.24|62.04|64.76|62.56|64.85|62.65|63.9|61.7|0
1725379800000|2024-09-03 16:10:00|64.73|62.53|64.3|62.1|65|62.8|64.3|62.1|0
1725380100000|2024-09-03 16:15:00|64.17|61.97|64.05|61.85|64.45|62.25|63.66|61.46|0
1725380400000|2024-09-03 16:20:00|63.99|61.79|64.45|62.25|64.51|62.31|63.84|61.64|0
1725380700000|2024-09-03 16:25:00|64.49|62.29|64.6|62.4|65.09|62.89|64.49|62.29|0
1725381000000|2024-09-03 16:30:00|64.63|62.43|64.84|62.64|64.93|62.73|64.56|62.36|0
1725381300000|2024-09-03 16:35:00|64.87|62.67|64.84|62.64|65.15|62.95|64.59|62.39|0
1725381600000|2024-09-03 16:40:00|64.81|62.61|65.21|63.01|65.45|63.25|64.81|62.61|0
1725381900000|2024-09-03 16:45:00|65.17|62.97|65.33|63.13|65.57|63.37|65.17|62.97|0
1725382200000|2024-09-03 16:50:00|65.34|63.14|65.36|63.16|65.48|63.28|65.14|62.94|0
1725382500000|2024-09-03 16:55:00|65.26|63.06|65.54|63.34|65.63|63.43|65.23|63.03|0
1725382800000|2024-09-03 17:00:00|65.57|63.37|65.23|63.03|65.6|63.4|65.2|63|0
1725383100000|2024-09-03 17:05:00|65.26|63.06|64.89|62.69|65.35|63.15|64.64|62.44|0
1725383400000|2024-09-03 17:10:00|64.83|62.63|65.63|63.43|65.75|63.55|64.81|62.61|0
1725383700000|2024-09-03 17:15:00|65.57|63.37|65.69|63.49|65.75|63.55|64.9|62.7|0
1725384000000|2024-09-03 17:20:00|65.63|63.43|64.89|62.69|65.78|63.58|64.82|62.62|0
1725384300000|2024-09-03 17:25:00|64.98|62.78|65.04|62.84|65.19|62.99|64.85|62.65|0
1725384600000|2024-09-03 17:30:00|65.1|62.9|66.18|63.98|66.21|64.01|64.94|62.74|0
1725384900000|2024-09-03 17:35:00|66.09|63.89|65.28|63.08|66.15|63.95|65.25|63.05|0
1725385200000|2024-09-03 17:40:00|65.34|63.14|66.18|63.98|66.3|64.1|65.34|63.14|0
1725385500000|2024-09-03 17:45:00|66.14|63.94|66.17|63.97|66.33|64.13|65.96|63.76|0
1725385800000|2024-09-03 17:50:00|66.21|64.01|66.2|64|66.27|64.07|65.96|63.76|0
1725386100000|2024-09-03 17:55:00|66.23|64.03|67.1|64.9|67.2|65|66.02|63.82|0
1725386400000|2024-09-03 18:00:00|67.13|64.93|69.06|66.86|69.29|67.09|66.81|64.61|0
1725386700000|2024-09-03 18:05:00|69.03|66.83|69.66|67.46|69.72|67.52|68.8|66.6|0
1725387000000|2024-09-03 18:10:00|69.72|67.52|69.62|67.42|69.72|67.52|69.37|67.17|0
1725387300000|2024-09-03 18:15:00|69.59|67.39|70.04|67.84|70.04|67.84|69.37|67.17|0
1725387600000|2024-09-03 18:20:00|69.98|67.78|69.98|67.78|70.2|68|69.49|67.29|0
1725387900000|2024-09-03 18:25:00|69.93|67.73|70.1|67.9|70.14|67.94|69.62|67.42|0
1725388200000|2024-09-03 18:30:00|70.14|67.94|69.39|67.19|70.17|67.97|69.23|67.03|0
1725388500000|2024-09-03 18:35:00|69.33|67.13|69.71|67.51|69.94|67.74|69.17|66.97|0
1725388800000|2024-09-03 18:40:00|69.68|67.48|70|67.8|70.1|67.9|69.55|67.35|0
1725389100000|2024-09-03 18:45:00|70.03|67.83|70.97|68.77|70.97|68.77|69.71|67.51|0
1725389400000|2024-09-03 18:50:00|70.94|68.74|71.36|69.16|71.43|69.23|70.84|68.64|0
1725389700000|2024-09-03 18:55:00|71.26|69.06|71.43|69.23|71.66|69.46|71.13|68.93|0
1725390000000|2024-09-03 19:00:00|71.36|69.16|72.72|70.52|72.82|70.62|70.57|68.37|0
1725390300000|2024-09-03 19:05:00|72.68|70.48|72.88|70.68|72.92|70.72|72.32|70.12|0
1725390600000|2024-09-03 19:10:00|72.92|70.72|72.58|70.38|72.92|70.72|72.25|70.05|0
1725390900000|2024-09-03 19:15:00|72.65|70.45|72.78|70.58|72.88|70.68|72.65|70.45|0
1725391200000|2024-09-03 19:20:00|72.81|70.61|72.81|70.61|72.94|70.74|72.28|70.08|0
1725391500000|2024-09-03 19:25:00|72.78|70.58|73.07|70.87|73.31|71.11|72.74|70.54|0
1725391800000|2024-09-03 19:30:00|72.94|70.74|73.99|71.79|73.99|71.79|72.78|70.58|0
1725392100000|2024-09-03 19:35:00|74.03|71.83|76.03|73.83|76.14|73.94|74.03|71.83|0
1725392400000|2024-09-03 19:40:00|76|73.8|76.72|74.52|77.59|75.39|75.78|73.58|0
1725392700000|2024-09-03 19:45:00|76.76|74.56|78.09|75.45|78.72|76.48|76.72|74.14|0
1725393000000|2024-09-03 19:50:00|77.63|74.99|77.91|75.27|78.61|75.97|77.5|74.86|0
1725393300000|2024-09-03 19:55:00|78.08|75.44|75.3|72.66|78.08|75.44|75.3|72.66|0
1725393600000|2024-09-03 20:00:00|75.2|72.56|74.45|71.81|75.58|72.94|74.28|71.64|0
1725393900000|2024-09-03 20:05:00|74.55|71.91|74.51|71.87|74.82|72.18|74.51|71.87|0
1725394200000|2024-09-03 20:10:00|74.55|71.91|74.61|71.97|74.92|72.28|74.55|71.91|0
1725394500000|2024-09-03 20:15:00|74.77|71.89|75.47|72.59|75.65|72.77|74.77|71.89|0
1725394800000|2024-09-03 20:20:00|75.44|72.56|75.74|73.34|75.85|73.45|75.12|72.56|0
1725395100000|2024-09-03 20:25:00|75.71|73.31|75.85|73.45|76.02|73.62|75.47|73.07|0
1725395400000|2024-09-03 20:30:00|75.81|73.41|75.81|73.41|75.84|73.44|75.37|72.97|0
1725395700000|2024-09-03 20:35:00|75.78|73.38|76.2|73.8|76.23|73.83|74.83|72.43|0
1725396000000|2024-09-03 20:40:00|76.23|73.83|76.37|73.97|76.44|74.04|76.16|73.76|0
1725396300000|2024-09-03 20:45:00|76.33|73.93|76.4|74|76.54|74.14|76.25|73.85|0
1725396600000|2024-09-03 20:50:00|76.37|73.97|75.82|73.42|76.37|73.97|75.75|73.35|0
1725396900000|2024-09-03 20:55:00|75.78|73.38|75.75|73.35|75.85|73.45|75.65|73.25|0
1725397200000|2024-09-03 21:00:00|75.77|73.37|75.78|73.38|75.78|73.38|75.76|73.36|0
1725397500000|2024-09-03 21:05:00|75.79|73.39|75.83|73.43|75.91|73.51|75.79|73.39|0
1725397800000|2024-09-03 21:10:00|75.92|73.52|75.97|73.57|75.98|73.58|75.9|73.5|0
1725398100000|2024-09-03 21:15:00|75.96|73.56|75.94|73.54|76.01|73.61|75.91|73.51|0
1725398400000|2024-09-03 21:20:00|75.93|73.53|75.97|73.57|75.97|73.57|75.91|73.51|0
1725398700000|2024-09-03 21:25:00|75.99|73.59|76|73.6|76.01|73.61|75.93|73.53|0
1725399000000|2024-09-03 21:30:00|76.02|73.62|76.01|73.61|76.03|73.63|75.95|73.55|0
1725399300000|2024-09-03 21:35:00|76.02|73.62|75.98|73.58|76.06|73.66|75.98|73.58|0
1725399600000|2024-09-03 21:40:00|75.99|73.59|76.02|73.62|76.06|73.66|75.97|73.57|0
1725399900000|2024-09-03 21:45:00|76.03|73.63|76|73.6|76.03|73.63|76|73.6|0
1725400200000|2024-09-03 21:50:00|75.99|73.59|75.95|73.55|75.99|73.59|75.95|73.55|0
1725400500000|2024-09-03 21:55:00|75.97|73.57|75.93|73.53|76.12|73.72|75.87|73.47|0
1725400800000|2024-09-03 22:00:00|75.74|73.34|75.95|73.55|76.2|73.8|75.43|73.03|0
1725401100000|2024-09-03 22:05:00|75.93|73.53|76.58|74.18|76.82|74.42|75.93|73.53|0
1725401400000|2024-09-03 22:10:00|76.61|74.21|75.89|73.49|76.61|74.21|75.89|73.49|0
1725401700000|2024-09-03 22:15:00|75.87|73.47|75.78|73.38|76.15|73.75|75.68|73.28|0
1725402000000|2024-09-03 22:20:00|75.75|73.35|75.51|73.11|75.78|73.38|75.48|73.08|0
1725402300000|2024-09-03 22:25:00|75.54|73.14|75.82|73.42|75.88|73.48|75.44|73.04|0
1725402600000|2024-09-03 22:30:00|75.75|73.35|75.57|73.17|75.85|73.45|75.51|73.11|0
1725402900000|2024-09-03 22:35:00|75.54|73.14|75.5|73.1|75.57|73.17|75.42|73.02|0
1725403200000|2024-09-03 22:40:00|75.54|73.14|75.6|73.2|75.64|73.24|75.47|73.07|0
1725403500000|2024-09-03 22:45:00|75.57|73.17|75.74|73.34|75.74|73.34|75.54|73.14|0
1725403800000|2024-09-03 22:50:00|75.72|73.32|76.01|73.61|76.01|73.61|75.6|73.2|0
1725404100000|2024-09-03 22:55:00|76.08|73.68|76.18|73.78|76.29|73.89|75.98|73.58|0
1725404400000|2024-09-03 23:00:00|76.22|73.82|76.21|73.81|76.32|73.92|76.13|73.73|0
1725404700000|2024-09-03 23:05:00|76.39|73.99|76.38|73.98|76.56|74.16|76.25|73.85|0
1725405000000|2024-09-03 23:10:00|76.4|74|75.94|73.54|76.49|74.09|75.94|73.54|0
1725405300000|2024-09-03 23:15:00|75.97|73.57|75.87|73.47|76|73.6|75.83|73.43|0
1725405600000|2024-09-03 23:20:00|75.83|73.43|75.93|73.53|76|73.6|75.83|73.43|0
1725405900000|2024-09-03 23:25:00|75.97|73.57|76.31|73.91|76.45|74.05|75.97|73.57|0
1725406200000|2024-09-03 23:30:00|76.34|73.94|76.17|73.77|76.38|73.98|76.17|73.77|0
1725406500000|2024-09-03 23:35:00|76.2|73.8|76.37|73.97|76.44|74.04|76.06|73.66|0
1725406800000|2024-09-03 23:40:00|76.41|74.01|76.23|73.83|76.51|74.11|76.23|73.83|0
1725407100000|2024-09-03 23:45:00|76.27|73.87|76.65|74.25|76.65|74.25|76.18|73.78|0
1725407400000|2024-09-03 23:50:00|77.03|74.63|76.26|73.86|77.1|74.7|76.13|73.73|0
1725407700000|2024-09-03 23:55:00|76.3|73.9|76.43|74.03|76.43|74.03|76.09|73.69|0
1725408000000|2024-09-04 00:00:00|76.33|73.93|75.85|73.45|76.33|73.93|75.85|73.45|0
1725408300000|2024-09-04 00:05:00|75.83|73.43|75.71|73.31|75.92|73.52|75.61|73.21|0
1725408600000|2024-09-04 00:10:00|75.74|73.34|75.79|73.39|76.02|73.62|75.73|73.33|0
1725408900000|2024-09-04 00:15:00|75.71|73.51|76.02|73.82|76.21|74.01|75.64|73.44|0
1725409200000|2024-09-04 00:20:00|76.05|73.85|76.75|74.55|76.75|74.55|75.71|73.51|0
1725409500000|2024-09-04 00:25:00|76.74|74.54|77.16|74.96|77.23|75.03|76.74|74.54|0
1725409800000|2024-09-04 00:30:00|77.2|75|77.2|75|77.41|75.21|77.13|74.93|0
1725410100000|2024-09-04 00:35:00|77.18|74.98|78.7|76.5|78.7|76.5|77.11|74.91|0
1725410400000|2024-09-04 00:40:00|78.66|76.46|79.01|76.81|79.3|77.1|78.28|76.08|0
1725410700000|2024-09-04 00:45:00|79.05|76.85|78.19|75.99|79.23|77.03|78.19|75.99|0
1725411000000|2024-09-04 00:50:00|78.17|75.97|79.51|77.31|79.61|77.41|78.03|75.83|0
1725411300000|2024-09-04 00:55:00|79.6|77.4|80.22|78.02|80.51|78.31|79.15|76.95|0
1725411600000|2024-09-04 01:00:00|80.26|78.06|79.97|77.77|80.58|78.38|79.88|77.68|0
1725411900000|2024-09-04 01:05:00|80|77.8|79.25|77.05|80.15|77.95|79.22|77.02|0
1725412200000|2024-09-04 01:10:00|79.22|77.02|79.43|77.23|79.71|77.51|79.22|77.02|0
1725412500000|2024-09-04 01:15:00|79.46|77.26|80.72|78.52|80.72|78.52|79.39|77.19|0
1725412800000|2024-09-04 01:20:00|80.61|78.41|80.55|78.35|80.61|78.41|79.82|77.62|0
1725413100000|2024-09-04 01:25:00|80.61|78.41|79.53|77.33|80.66|78.46|79.49|77.29|0
1725413400000|2024-09-04 01:30:00|79.49|77.29|78.73|76.53|79.53|77.33|78.68|76.48|0
1725413700000|2024-09-04 01:35:00|78.75|76.55|78.43|76.23|78.75|76.55|78.4|76.2|0
1725414000000|2024-09-04 01:40:00|78.46|76.26|78.5|76.3|78.6|76.4|78.15|75.95|0
1725414300000|2024-09-04 01:45:00|78.43|76.23|78.15|75.95|78.43|76.23|77.94|75.74|0
1725414600000|2024-09-04 01:50:00|78.08|75.88|82.93|80.73|82.99|80.79|78.04|75.84|0
1725414900000|2024-09-04 01:55:00|83|80.8|83.65|81.45|83.65|81.45|82.89|80.69|0
1725415200000|2024-09-04 02:00:00|83.56|81.36|83.54|81.34|84.05|81.85|83.52|81.32|0
1725415500000|2024-09-04 02:05:00|83.58|81.38|84.19|81.99|84.3|82.1|83.58|81.38|0
1725415800000|2024-09-04 02:10:00|84.14|81.94|83.9|81.7|84.3|82.1|83.83|81.63|0
1725416100000|2024-09-04 02:15:00|84.01|81.81|84.08|81.88|84.15|81.95|83.68|81.48|0
1725416400000|2024-09-04 02:20:00|84.01|81.81|83.39|81.19|84.04|81.84|83.35|81.15|0
1725416700000|2024-09-04 02:25:00|83.46|81.26|83.42|81.22|83.57|81.37|83.21|81.01|0
1725417000000|2024-09-04 02:30:00|83.46|81.26|83.35|81.15|83.46|81.26|83.17|80.97|0
1725417300000|2024-09-04 02:35:00|83.38|81.18|83.36|81.16|83.45|81.25|83.13|80.93|0
1725417600000|2024-09-04 02:40:00|83.38|81.18|83.89|81.69|83.89|81.69|83.38|81.18|0
1725417900000|2024-09-04 02:45:00|83.92|81.72|83.89|81.69|84.14|81.94|83.56|81.36|0
1725418200000|2024-09-04 02:50:00|83.9|81.7|84.1|81.9|84.14|81.94|83.7|81.5|0
1725418500000|2024-09-04 02:55:00|84.07|81.87|84.21|82.01|84.61|82.41|83.96|81.76|0
1725418800000|2024-09-04 03:00:00|84.17|81.97|83.7|81.5|84.25|82.05|83.61|81.41|0
1725419100000|2024-09-04 03:05:00|83.72|81.52|83.95|81.75|84.02|81.82|83.66|81.46|0
1725419400000|2024-09-04 03:10:00|83.99|81.79|84.06|81.86|84.2|82|83.91|81.71|0
1725419700000|2024-09-04 03:15:00|84.08|81.88|83.98|81.78|84.2|82|83.91|81.71|0
1725420000000|2024-09-04 03:20:00|83.95|81.75|84.37|82.17|84.53|82.33|83.91|81.71|0
1725420300000|2024-09-04 03:25:00|84.38|82.18|84.38|82.18|84.56|82.36|84.33|82.13|0
1725420600000|2024-09-04 03:30:00|84.36|82.16|84.38|82.18|84.53|82.33|84.2|82|0
1725420900000|2024-09-04 03:35:00|84.43|82.23|84.56|82.36|84.64|82.44|84.43|82.23|0
1725421200000|2024-09-04 03:40:00|84.89|82.69|84.54|82.34|84.89|82.69|84.23|82.03|0
1725421500000|2024-09-04 03:45:00|84.6|82.4|84.89|82.69|84.89|82.69|84.52|82.32|0
1725421800000|2024-09-04 03:50:00|84.85|82.65|85.18|82.98|85.18|82.98|84.81|82.61|0
1725422100000|2024-09-04 03:55:00|85.07|82.87|84.7|82.5|85.14|82.94|84.66|82.46|0
1725422400000|2024-09-04 04:00:00|84.66|82.46|84.51|82.31|84.66|82.46|84.37|82.17|0
1725422700000|2024-09-04 04:05:00|84.48|82.28|84|81.8|84.55|82.35|83.91|81.71|0
1725423000000|2024-09-04 04:10:00|84.04|81.84|84.4|82.2|84.55|82.35|83.85|81.65|0
1725423300000|2024-09-04 04:15:00|84.44|82.24|84.75|82.55|84.84|82.64|84.44|82.24|0
1725423600000|2024-09-04 04:20:00|84.76|82.56|84.98|82.78|85.04|82.84|84.69|82.49|0
1725423900000|2024-09-04 04:25:00|84.95|82.75|85.06|82.86|85.2|83|84.73|82.53|0
1725424200000|2024-09-04 04:30:00|85.02|82.82|84.81|82.61|85.02|82.82|84.76|82.56|0
1725424500000|2024-09-04 04:35:00|84.76|82.56|84.79|82.59|84.87|82.67|84.61|82.41|0
1725424800000|2024-09-04 04:40:00|84.65|82.45|84.61|82.41|84.68|82.48|84.46|82.26|0
1725425100000|2024-09-04 04:45:00|84.64|82.44|84.83|82.63|84.83|82.63|84.57|82.37|0
1725425400000|2024-09-04 04:50:00|84.75|82.55|85.01|82.81|85.31|83.11|84.75|82.55|0
1725425700000|2024-09-04 04:55:00|85.08|82.88|85.17|82.97|85.25|83.05|84.97|82.77|0
1725426000000|2024-09-04 05:00:00|85.15|82.95|85.36|83.16|85.41|83.21|85.15|82.95|0
1725426300000|2024-09-04 05:05:00|85.3|83.1|85.48|83.28|85.52|83.32|85.3|83.1|0
1725426600000|2024-09-04 05:10:00|85.47|83.27|85.52|83.32|85.52|83.32|85.26|83.06|0
1725426900000|2024-09-04 05:15:00|85.48|83.28|85.4|83.2|85.55|83.35|85.15|82.95|0
1725427200000|2024-09-04 05:20:00|85.37|83.17|85.14|82.94|85.44|83.24|85.03|82.83|0
1725427500000|2024-09-04 05:25:00|85.09|82.89|84.94|82.74|85.09|82.89|84.59|82.39|0
1725427800000|2024-09-04 05:30:00|84.92|82.72|84.81|82.61|85.03|82.83|84.63|82.43|0
1725428100000|2024-09-04 05:35:00|84.77|82.57|85.25|83.05|85.25|83.05|84.74|82.54|0
1725428400000|2024-09-04 05:40:00|85.21|83.01|85.32|83.12|85.42|83.22|85.1|82.9|0
1725428700000|2024-09-04 05:45:00|85.36|83.16|85.58|83.38|85.6|83.4|84.99|82.79|0
1725429000000|2024-09-04 05:50:00|85.62|83.42|85.23|83.03|85.62|83.42|85.02|82.82|0
1725429300000|2024-09-04 05:55:00|85.24|83.04|85.3|83.1|85.3|83.1|84.84|82.64|0
1725429600000|2024-09-04 06:00:00|85.32|83.12|84.61|82.41|85.32|83.12|84.25|82.05|0
1725429900000|2024-09-04 06:05:00|84.69|82.49|85.2|83|85.33|83.13|84.32|82.12|0
1725430200000|2024-09-04 06:10:00|85.13|82.93|85.01|82.81|85.27|83.07|84.83|82.63|0
1725430500000|2024-09-04 06:15:00|84.98|82.78|84.97|82.77|85.12|82.92|84.5|82.3|0
1725430800000|2024-09-04 06:20:00|85.03|82.83|84.79|82.59|85.05|82.85|84.5|82.3|0
1725431100000|2024-09-04 06:25:00|84.83|82.63|83.98|81.78|84.9|82.7|83.98|81.78|0
1725431400000|2024-09-04 06:30:00|84|81.8|84.22|82.02|84.38|82.18|84|81.8|0
1725431700000|2024-09-04 06:35:00|84.2|82|84.42|82.22|84.44|82.24|84.16|81.96|0
1725432000000|2024-09-04 06:40:00|84.44|82.24|84.49|82.29|84.82|82.62|84.29|82.09|0
1725432300000|2024-09-04 06:45:00|84.52|82.32|83.11|80.91|84.67|82.47|83.11|80.91|0
1725432600000|2024-09-04 06:50:00|83.09|80.89|84.29|82.09|84.33|82.13|81.78|79.58|0
1725432900000|2024-09-04 06:55:00|84.31|82.11|84.75|82.55|84.75|82.55|84.24|82.04|0
1725433200000|2024-09-04 07:00:00|84.64|82.44|84.18|81.98|84.94|82.74|84.12|81.92|0
1725433500000|2024-09-04 07:05:00|84.22|82.02|83.21|81.01|84.42|82.22|83.21|81.01|0
1725433800000|2024-09-04 07:10:00|83.16|80.96|83.06|80.86|83.43|81.23|82.59|80.39|0
1725434100000|2024-09-04 07:15:00|83.1|80.9|83.28|81.08|83.28|81.08|82.7|80.5|0
1725434400000|2024-09-04 07:20:00|83.24|81.04|83.42|80.78|83.94|81.3|82.95|80.75|0
1725434700000|2024-09-04 07:25:00|83.46|80.82|84.22|81.58|84.3|81.66|83.39|80.75|0
1725435000000|2024-09-04 07:30:00|84.19|81.55|83.67|81.03|84.24|81.6|83.64|81|0
1725435300000|2024-09-04 07:35:00|83.6|80.96|81.91|79.27|84|81.36|81.87|79.23|0
1725435600000|2024-09-04 07:40:00|81.87|79.23|81.53|78.89|82.03|79.39|81.44|78.8|0
1725435900000|2024-09-04 07:45:00|81.58|78.94|81.08|78.44|81.69|79.05|81.01|78.37|0
1725436200000|2024-09-04 07:50:00|81.04|78.4|81.47|78.83|81.65|79.01|81.04|78.4|0
1725436500000|2024-09-04 07:55:00|81.45|78.81|81.43|78.79|81.54|78.9|81.31|78.67|0
1725436800000|2024-09-04 08:00:00|81.29|78.65|81.02|78.38|81.57|78.93|80.93|78.29|0
1725437100000|2024-09-04 08:05:00|81.04|78.4|81.3|78.66|81.36|78.72|81.04|78.4|0
1725437400000|2024-09-04 08:10:00|81.29|78.65|81.27|78.63|81.46|78.82|81|78.36|0
1725437700000|2024-09-04 08:15:00|81.36|78.72|80.97|78.77|81.43|78.9|80.94|78.38|0
1725438000000|2024-09-04 08:20:00|80.99|78.79|80.99|78.79|81.13|78.93|80.67|78.47|0
1725438300000|2024-09-04 08:25:00|81.01|78.81|80.56|78.36|81.02|78.82|80.47|78.27|0
1725438600000|2024-09-04 08:30:00|80.52|78.32|80.02|77.82|80.59|78.39|79.78|77.58|0
1725438900000|2024-09-04 08:35:00|80.01|77.81|80.66|78.46|80.7|78.5|79.99|77.79|0
1725439200000|2024-09-04 08:40:00|80.63|78.43|80.98|78.78|81.02|78.82|80.59|78.39|0
1725439500000|2024-09-04 08:45:00|80.89|78.69|80.94|78.74|80.96|78.76|80.66|78.46|0
1725439800000|2024-09-04 08:50:00|80.98|78.78|80.51|78.31|80.98|78.78|80.51|78.31|0
1725440100000|2024-09-04 08:55:00|80.48|78.28|80.72|78.52|80.83|78.63|80.37|78.17|0
1725440400000|2024-09-04 09:00:00|80.76|78.56|80.54|78.34|80.97|78.77|80.3|78.1|0
1725440700000|2024-09-04 09:05:00|80.58|78.38|81.01|78.81|81.01|78.81|80.51|78.31|0
1725441000000|2024-09-04 09:10:00|80.97|78.77|80.77|78.57|81.01|78.81|80.72|78.52|0
1725441300000|2024-09-04 09:15:00|80.79|78.59|80.15|77.95|80.9|78.7|80.15|77.95|0
1725441600000|2024-09-04 09:20:00|80.18|77.98|80.47|78.27|80.54|78.34|80.11|77.91|0
1725441900000|2024-09-04 09:25:00|80.5|78.3|80.54|78.34|80.63|78.43|80.39|78.19|0
1725442200000|2024-09-04 09:30:00|80.57|78.37|80.25|78.05|80.68|78.48|80.21|78.01|0
1725442500000|2024-09-04 09:35:00|80.21|78.01|79.54|77.34|80.28|78.08|79.5|77.3|0
1725442800000|2024-09-04 09:40:00|79.52|77.32|78.27|76.07|79.54|77.34|77.39|75.19|0
1725443100000|2024-09-04 09:45:00|78.31|76.11|78.44|76.24|78.44|76.24|77.99|75.79|0
1725443400000|2024-09-04 09:50:00|78.41|76.21|78.88|76.68|79.08|76.88|78.37|76.17|0
1725443700000|2024-09-04 09:55:00|78.9|76.7|78.55|76.35|78.9|76.7|78.37|76.17|0
1725444000000|2024-09-04 10:00:00|78.51|76.31|78.68|76.48|78.77|76.57|78.3|76.1|0
1725444300000|2024-09-04 10:05:00|78.65|76.45|78.93|76.73|78.97|76.77|78.58|76.38|0
1725444600000|2024-09-04 10:10:00|78.95|76.75|79.32|77.12|79.32|77.12|78.89|76.69|0
1725444900000|2024-09-04 10:15:00|79.28|77.08|79.31|77.11|79.49|77.29|79.26|77.06|0
1725445200000|2024-09-04 10:20:00|79.35|77.15|79.28|77.08|79.46|77.26|79.24|77.04|0
1725445500000|2024-09-04 10:25:00|79.31|77.11|79.28|77.08|79.31|77.11|79.12|76.92|0
1725445800000|2024-09-04 10:30:00|79.31|77.11|79.1|76.9|79.31|77.11|78.99|76.79|0
1725446100000|2024-09-04 10:35:00|79.08|76.88|79.27|77.07|79.38|77.18|79.06|76.86|0
1725446400000|2024-09-04 10:40:00|79.31|77.11|79.2|77|79.31|77.11|79.09|76.89|0
1725446700000|2024-09-04 10:45:00|79.16|76.96|79.13|76.93|79.23|77.03|78.95|76.75|0
1725447000000|2024-09-04 10:50:00|79.16|76.96|79.37|77.17|79.37|77.17|79.13|76.93|0
1725447300000|2024-09-04 10:55:00|79.34|77.14|79.58|77.38|79.58|77.38|79.34|77.14|0
1725447600000|2024-09-04 11:00:00|79.55|77.35|79.83|77.63|79.87|77.67|79.51|77.31|0
1725447900000|2024-09-04 11:05:00|79.87|77.67|79.47|77.27|79.94|77.74|79.44|77.24|0
1725448200000|2024-09-04 11:10:00|79.44|77.24|79.58|77.38|79.68|77.48|79.19|76.99|0
1725448500000|2024-09-04 11:15:00|79.54|77.34|79.58|77.38|79.79|77.59|79.5|77.3|0
1725448800000|2024-09-04 11:20:00|79.61|77.41|79.79|77.59|79.79|77.59|79.43|77.23|0
1725449100000|2024-09-04 11:25:00|79.77|77.57|79.22|77.02|79.79|77.59|79.22|77.02|0
1725449400000|2024-09-04 11:30:00|79.25|77.05|79.04|76.84|79.32|77.12|78.86|76.66|0
1725449700000|2024-09-04 11:35:00|79|76.8|79.14|76.94|79.18|76.98|78.68|76.48|0
1725450000000|2024-09-04 11:40:00|79.21|77.01|79.57|77.37|79.67|77.47|79.2|77|0
1725450300000|2024-09-04 11:45:00|79.6|77.4|79.71|77.51|79.71|77.51|79.49|77.29|0
1725450600000|2024-09-04 11:50:00|79.67|77.47|79.56|77.36|79.74|77.54|79.56|77.36|0
1725450900000|2024-09-04 11:55:00|79.46|77.26|79.35|77.15|79.46|77.26|79.07|76.87|0
1725451200000|2024-09-04 12:00:00|79.28|77.08|79.2|77|79.52|77.32|79.03|76.83|0
1725451500000|2024-09-04 12:05:00|79.17|76.97|78.71|76.51|79.17|76.97|78.71|76.51|0
1725451800000|2024-09-04 12:10:00|78.74|76.54|79.38|77.18|79.38|77.18|78.71|76.51|0
1725452100000|2024-09-04 12:15:00|79.31|77.11|79.48|77.28|79.55|77.35|79.2|77|0
1725452400000|2024-09-04 12:20:00|79.52|77.32|80.31|78.11|80.42|78.22|79.34|77.14|0
1725452700000|2024-09-04 12:25:00|80.28|78.08|80.13|77.93|80.42|78.22|79.88|77.68|0
1725453000000|2024-09-04 12:30:00|80.17|77.97|80.41|78.21|80.56|78.36|79.99|77.79|0
1725453300000|2024-09-04 12:35:00|80.45|78.25|80.27|78.07|80.63|78.43|80.23|78.03|0
1725453600000|2024-09-04 12:40:00|80.31|78.11|79.49|77.29|80.31|78.11|79.45|77.25|0
1725453900000|2024-09-04 12:45:00|79.51|77.31|79.17|76.97|79.56|77.36|78.96|76.76|0
1725454200000|2024-09-04 12:50:00|79.19|76.99|79.13|76.93|79.38|77.18|79.1|76.9|0
1725454500000|2024-09-04 12:55:00|79.09|76.89|78.72|76.52|79.64|77.44|78.72|76.52|0
1725454800000|2024-09-04 13:00:00|78.86|76.66|79.08|76.88|79.14|76.94|78.72|76.52|0
1725455100000|2024-09-04 13:05:00|79.14|76.94|78.96|76.76|79.21|77.01|78.82|76.62|0
1725455400000|2024-09-04 13:10:00|78.99|76.79|79.2|77|79.26|77.06|78.92|76.72|0
1725455700000|2024-09-04 13:15:00|79.24|77.04|79.2|77|79.31|77.11|79.1|76.9|0
1725456000000|2024-09-04 13:20:00|79.24|77.04|79.31|77.11|79.36|77.16|79.13|76.93|0
1725456300000|2024-09-04 13:25:00|79.27|77.07|79.34|77.14|79.45|77.25|79.02|76.82|0
1725456600000|2024-09-04 13:30:00|79.3|77.1|77.66|75.46|79.41|77.21|77.62|75.42|0
1725456900000|2024-09-04 13:35:00|77.62|75.42|75.32|73.12|78.84|76.64|74.8|72.6|0
1725457200000|2024-09-04 13:40:00|75.35|73.15|74.42|72.22|75.35|73.15|73.34|71.14|0
1725457500000|2024-09-04 13:45:00|74.39|72.19|73.61|71.41|74.76|72.56|73.49|71.29|0
1725457800000|2024-09-04 13:50:00|73.71|71.51|73.27|71.07|74.15|71.95|73.27|71.07|0
1725458100000|2024-09-04 13:55:00|73.3|71.1|72.73|70.53|74.26|72.06|72.28|70.08|0
1725458400000|2024-09-04 14:00:00|72.71|70.51|73.8|71.6|75.92|73.72|72.71|70.51|0
1725458700000|2024-09-04 14:05:00|73.9|71.7|72.62|70.42|74.75|72.55|72.46|70.26|0
1725459000000|2024-09-04 14:10:00|72.59|70.39|71.85|69.65|73.93|71.73|71.85|69.65|0
1725459300000|2024-09-04 14:15:00|71.75|69.55|72.02|69.82|72.72|70.52|70.89|68.69|0
1725459600000|2024-09-04 14:20:00|72.09|69.89|71.4|69.2|72.4|70.2|71.25|69.05|0
1725459900000|2024-09-04 14:25:00|71.35|69.15|72.04|69.84|73.15|70.95|70.92|68.72|0
1725460200000|2024-09-04 14:30:00|71.93|69.73|71.28|69.08|72.31|70.11|71.25|69.05|0
1725460500000|2024-09-04 14:35:00|72.09|69.89|70.19|67.99|72.09|69.89|69.8|67.6|0
1725460800000|2024-09-04 14:40:00|70.16|67.96|69.67|67.47|70.55|68.35|69.64|67.44|0
1725461100000|2024-09-04 14:45:00|69.61|67.41|70.29|68.09|70.81|68.61|69.54|67.34|0
1725461400000|2024-09-04 14:50:00|70.21|68.01|69.39|67.19|70.35|68.15|69.39|67.19|0
1725461700000|2024-09-04 14:55:00|69.43|67.23|68.62|66.42|69.43|67.23|68.62|66.42|0
1725462000000|2024-09-04 15:00:00|68.65|66.45|68.11|65.91|68.81|66.61|68.08|65.88|0
1725462300000|2024-09-04 15:05:00|68.14|65.94|69.32|67.12|69.39|67.19|68.08|65.88|0
1725462600000|2024-09-04 15:10:00|69.29|67.09|69.65|67.45|69.84|67.64|68.87|66.67|0
1725462900000|2024-09-04 15:15:00|69.61|67.41|69.48|67.28|70|67.8|69.32|67.12|0
1725463200000|2024-09-04 15:20:00|69.42|67.22|70|67.8|70.33|68.13|69.32|67.12|0
1725463500000|2024-09-04 15:25:00|70.03|67.83|71.01|68.81|71.05|68.85|69.87|67.67|0
1725463800000|2024-09-04 15:30:00|70.98|68.78|71.52|69.32|72.43|70.23|70.92|68.72|0
1725464100000|2024-09-04 15:35:00|71.49|69.29|71.85|69.65|72.03|69.83|71.29|69.09|0
1725464400000|2024-09-04 15:40:00|71.92|69.72|71.58|69.38|72.28|70.08|71.48|69.28|0
1725464700000|2024-09-04 15:45:00|71.64|69.44|72.23|70.03|72.43|70.23|71.48|69.28|0
1725465000000|2024-09-04 15:50:00|72.3|70.1|71.78|69.58|72.36|70.16|71.6|69.4|0
1725465300000|2024-09-04 15:55:00|71.76|69.56|72.33|70.13|72.96|70.76|71.76|69.56|0
1725465600000|2024-09-04 16:00:00|72.36|70.16|73.06|70.86|73.1|70.9|72.19|69.99|0
1725465900000|2024-09-04 16:05:00|73.13|70.93|72.62|70.42|73.33|71.13|72.59|70.39|0
1725466200000|2024-09-04 16:10:00|72.61|70.41|73.72|71.52|73.75|71.55|72.36|70.16|0
1725466500000|2024-09-04 16:15:00|73.65|71.45|73.07|70.87|73.68|71.48|72.71|70.51|0
1725466800000|2024-09-04 16:20:00|73.14|70.94|72.3|70.1|73.24|71.04|72.26|70.06|0
1725467100000|2024-09-04 16:25:00|72.36|70.16|72.33|70.13|72.76|70.56|72.03|69.83|0
1725467400000|2024-09-04 16:30:00|72.46|70.26|71.3|69.1|72.46|70.26|71.23|69.03|0
1725467700000|2024-09-04 16:35:00|71.27|69.07|71.53|69.33|71.53|69.33|71.1|68.9|0
1725468000000|2024-09-04 16:40:00|71.5|69.3|72.72|70.52|72.82|70.62|71.43|69.23|0
1725468300000|2024-09-04 16:45:00|72.79|70.59|72.55|70.35|73.23|71.03|72.39|70.19|0
1725468600000|2024-09-04 16:50:00|72.52|70.32|72.12|69.92|72.79|70.59|71.89|69.69|0
1725468900000|2024-09-04 16:55:00|72.15|69.95|72.42|70.22|72.6|70.4|72.05|69.85|0
1725469200000|2024-09-04 17:00:00|72.5|70.3|72.93|70.73|73.03|70.83|71.75|69.55|0
1725469500000|2024-09-04 17:05:00|72.96|70.76|72.39|70.19|72.96|70.76|72.29|70.09|0
1725469800000|2024-09-04 17:10:00|72.46|70.26|71.99|69.79|72.93|70.73|71.99|69.79|0
1725470100000|2024-09-04 17:15:00|72.04|69.84|73.73|71.53|73.76|71.56|71.99|69.79|0
1725470400000|2024-09-04 17:20:00|73.78|71.58|73.96|71.76|74.1|71.9|73.22|71.02|0
1725470700000|2024-09-04 17:25:00|73.89|71.69|74.3|72.1|74.5|72.3|73.89|71.69|0
1725471000000|2024-09-04 17:30:00|74.32|72.12|74.78|72.58|74.99|72.79|74.23|72.03|0
1725471300000|2024-09-04 17:35:00|74.85|72.65|74.81|72.61|75.02|72.82|74.54|72.34|0
1725471600000|2024-09-04 17:40:00|74.78|72.58|75.61|73.41|75.61|73.41|74.44|72.24|0
1725471900000|2024-09-04 17:45:00|75.54|73.34|75.3|73.1|75.57|73.37|74.61|72.41|0
1725472200000|2024-09-04 17:50:00|75.26|73.06|75.47|73.27|75.88|73.68|75.23|73.03|0
1725472500000|2024-09-04 17:55:00|75.5|73.3|75.53|73.33|75.78|73.58|75.26|73.06|0
1725472800000|2024-09-04 18:00:00|75.57|73.37|75.81|73.61|75.91|73.71|75.43|73.23|0
1725473100000|2024-09-04 18:05:00|75.88|73.68|75.65|73.45|76.01|73.81|75.32|73.12|0
1725473400000|2024-09-04 18:10:00|75.6|73.4|75.15|72.95|75.77|73.57|75.1|72.9|0
1725473700000|2024-09-04 18:15:00|75.13|72.93|75.7|73.5|75.8|73.6|74.91|72.71|0
1725474000000|2024-09-04 18:20:00|75.66|73.46|74.95|72.75|75.97|73.77|74.88|72.68|0
1725474300000|2024-09-04 18:25:00|75.05|72.85|74.6|72.4|75.05|72.85|74.43|72.23|0
1725474600000|2024-09-04 18:30:00|74.65|72.45|75.15|72.95|75.18|72.98|74.09|71.89|0
1725474900000|2024-09-04 18:35:00|75.18|72.98|75.9|73.7|75.94|73.74|75.11|72.91|0
1725475200000|2024-09-04 18:40:00|75.87|73.67|77.14|74.94|77.21|75.01|75.36|73.16|0
1725475500000|2024-09-04 18:45:00|77.17|74.97|77|74.8|77.35|75.15|76.65|74.45|0
1725475800000|2024-09-04 18:50:00|77.03|74.83|77.52|75.32|77.62|75.42|76.82|74.62|0
1725476100000|2024-09-04 18:55:00|77.63|75.43|78.12|75.92|78.15|75.95|77.17|74.97|0
1725476400000|2024-09-04 19:00:00|78.15|75.95|78.5|76.3|78.61|76.41|78.01|75.81|0
1725476700000|2024-09-04 19:05:00|78.54|76.34|78.71|76.51|78.85|76.65|78.29|76.09|0
1725477000000|2024-09-04 19:10:00|78.75|76.55|79.25|77.05|79.43|77.23|77.91|75.71|0
1725477300000|2024-09-04 19:15:00|79.22|77.02|79.11|76.91|79.25|77.05|78.69|76.49|0
1725477600000|2024-09-04 19:20:00|79.14|76.94|78.02|75.82|79.14|76.94|78.02|75.82|0
1725477900000|2024-09-04 19:25:00|78.05|75.85|76.32|74.12|78.92|76.72|76.15|73.95|0
1725478200000|2024-09-04 19:30:00|76.25|74.05|76.84|74.64|77.12|74.92|76.25|74.05|0
1725478500000|2024-09-04 19:35:00|76.73|74.53|76.45|74.25|77.15|74.95|76.35|74.15|0
1725478800000|2024-09-04 19:40:00|76.49|74.29|75.73|73.53|76.52|74.32|75.66|73.46|0
1725479100000|2024-09-04 19:45:00|75.8|73.6|75.66|73.46|76.21|74.01|75.49|73.29|0
1725479400000|2024-09-04 19:50:00|75.62|73.42|75.79|73.59|76.28|74.08|74.6|72.4|0
1725479700000|2024-09-04 19:55:00|76|73.8|75.93|73.73|76.14|73.94|74.88|72.68|0
1725480000000|2024-09-04 20:00:00|76.1|73.9|76.24|74.04|76.62|74.42|76.1|73.9|0
1725480300000|2024-09-04 20:05:00|76.27|74.07|76.65|74.45|76.76|74.56|76.17|73.97|0
1725480600000|2024-09-04 20:10:00|76.62|74.42|77.07|74.87|77.07|74.87|76.51|74.31|0
1725480900000|2024-09-04 20:15:00|77.13|74.73|77.8|75.4|77.8|75.4|76.78|74.38|0
1725481200000|2024-09-04 20:20:00|77.77|75.37|77.59|75.19|78.01|75.61|77.59|75.19|0
1725481500000|2024-09-04 20:25:00|77.56|75.16|77.17|74.77|77.56|75.16|77.07|74.67|0
1725481800000|2024-09-04 20:30:00|77.21|74.81|76.96|74.56|77.21|74.81|76.75|74.35|0
1725482100000|2024-09-04 20:35:00|76.99|74.59|77.13|74.73|77.2|74.8|76.96|74.56|0
1725482400000|2024-09-04 20:40:00|77.17|74.77|76.99|74.59|77.17|74.77|76.99|74.59|0
1725482700000|2024-09-04 20:45:00|77.03|74.63|77.02|74.62|77.09|74.69|76.89|74.49|0
1725483000000|2024-09-04 20:50:00|76.99|74.59|76.95|74.55|77.09|74.69|76.95|74.55|0
1725483300000|2024-09-04 20:55:00|76.92|74.52|76.9|74.5|76.92|74.52|76.81|74.41|0
1725483600000|2024-09-04 21:00:00|76.91|74.51|76.92|74.52|77.02|74.62|76.9|74.5|0
1725483900000|2024-09-04 21:05:00|76.94|74.54|76.92|74.52|76.95|74.55|76.92|74.52|0
1725484200000|2024-09-04 21:10:00|76.91|74.51|76.9|74.5|76.93|74.53|76.9|74.5|0
1725484500000|2024-09-04 21:15:00|76.89|74.49|76.89|74.49|76.92|74.52|76.89|74.49|0
1725484800000|2024-09-04 21:20:00|76.92|74.52|76.91|74.51|76.95|74.55|76.88|74.48|0
1725485100000|2024-09-04 21:25:00|76.96|74.56|76.9|74.5|76.96|74.56|76.9|74.5|0
1725485400000|2024-09-04 21:30:00|76.89|74.49|76.94|74.54|76.95|74.55|76.89|74.49|0
1725485700000|2024-09-04 21:35:00|76.87|74.47|76.88|74.48|76.88|74.48|76.86|74.46|0
1725486000000|2024-09-04 21:40:00|76.87|74.47|76.94|74.54|76.94|74.54|76.87|74.47|0
1725486300000|2024-09-04 21:45:00|76.87|74.47|76.87|74.47|76.93|74.53|76.85|74.45|0
1725486600000|2024-09-04 21:50:00|76.93|74.53|76.85|74.45|76.93|74.53|76.85|74.45|0
1725486900000|2024-09-04 21:55:00|76.87|74.47|76.86|74.46|76.96|74.56|76.85|74.45|0
1725487200000|2024-09-04 22:00:00|76.7|74.3|76.37|73.97|76.7|74.3|76.34|73.94|0
1725487500000|2024-09-04 22:05:00|76.39|73.99|76.44|74.04|76.47|74.07|76.37|73.97|0
1725487800000|2024-09-04 22:10:00|76.46|74.06|76.42|74.02|76.53|74.13|76.3|73.9|0
1725488100000|2024-09-04 22:15:00|76.44|74.04|76.82|74.42|76.82|74.42|76.44|74.04|0
1725488400000|2024-09-04 22:20:00|76.85|74.45|76.68|74.28|76.85|74.45|76.64|74.24|0
1725488700000|2024-09-04 22:25:00|76.66|74.26|76.67|74.27|76.68|74.28|76.54|74.14|0
1725489000000|2024-09-04 22:30:00|76.64|74.24|76.36|73.96|76.69|74.29|76.29|73.89|0
1725489300000|2024-09-04 22:35:00|76.33|73.93|76.39|73.99|76.39|73.99|76.15|73.75|0
1725489600000|2024-09-04 22:40:00|76.43|74.03|76.43|74.03|76.63|74.23|76.29|73.89|0
1725489900000|2024-09-04 22:45:00|76.39|73.99|76.39|73.99|76.49|74.09|76.25|73.85|0
1725490200000|2024-09-04 22:50:00|76.36|73.96|76.39|73.99|76.46|74.06|76.32|73.92|0
1725490500000|2024-09-04 22:55:00|76.41|74.01|76.44|74.04|76.49|74.09|76.37|73.97|0
1725490800000|2024-09-04 23:00:00|76.42|74.02|76.59|74.19|76.7|74.3|76.37|73.97|0
1725491100000|2024-09-04 23:05:00|76.63|74.23|76.8|74.4|76.83|74.43|76.52|74.12|0
1725491400000|2024-09-04 23:10:00|76.76|74.36|76.94|74.54|77|74.6|76.71|74.31|0
1725491700000|2024-09-04 23:15:00|76.95|74.55|77|74.6|77.14|74.74|76.8|74.4|0
1725492000000|2024-09-04 23:20:00|77.04|74.64|77.33|74.93|77.33|74.93|76.97|74.57|0
1725492300000|2024-09-04 23:25:00|77.35|74.95|77.14|74.74|77.52|75.12|77.03|74.63|0
1725492600000|2024-09-04 23:30:00|77.1|74.7|77.19|74.79|77.28|74.88|77.03|74.63|0
1725492900000|2024-09-04 23:35:00|77.21|74.81|77.8|75.4|77.9|75.5|77.21|74.81|0
1725493200000|2024-09-04 23:40:00|77.83|75.43|78.1|75.7|78.5|76.1|77.61|75.21|0
1725493500000|2024-09-04 23:45:00|78.04|75.64|78.11|75.71|78.15|75.75|77.83|75.43|0
1725493800000|2024-09-04 23:50:00|78.15|75.75|77.76|75.36|78.15|75.75|77.76|75.36|0
1725494100000|2024-09-04 23:55:00|77.79|75.39|77.41|75.01|77.83|75.43|77.37|74.97|0
1725494400000|2024-09-05 00:00:00|77.37|74.97|77.19|74.79|77.37|74.97|77.06|74.66|0
1725494700000|2024-09-05 00:05:00|77.23|74.83|76.74|74.34|77.3|74.9|76.74|74.34|0
1725495000000|2024-09-05 00:10:00|76.72|74.32|76.46|74.06|76.74|74.34|76.39|73.99|0
1725495300000|2024-09-05 00:15:00|76.4|74.2|76.08|73.88|76.4|74.2|75.91|73.71|0
1725495600000|2024-09-05 00:20:00|76.07|73.87|76.08|73.88|76.19|73.99|75.77|73.57|0
1725495900000|2024-09-05 00:25:00|76.1|73.9|75.91|73.71|76.12|73.92|75.84|73.64|0
1725496200000|2024-09-05 00:30:00|75.87|73.67|76.01|73.81|76.01|73.81|75.74|73.54|0
1725496500000|2024-09-05 00:35:00|76.04|73.84|75.84|73.64|76.18|73.98|75.77|73.57|0
1725496800000|2024-09-05 00:40:00|75.8|73.6|76.04|73.84|76.11|73.91|75.8|73.6|0
1725497100000|2024-09-05 00:45:00|76.02|73.82|75.52|73.32|76.02|73.82|75.52|73.32|0
1725497400000|2024-09-05 00:50:00|75.42|73.22|75.52|73.32|75.73|73.53|75.28|73.08|0
1725497700000|2024-09-05 00:55:00|75.56|73.36|75.69|73.49|75.83|73.63|75.56|73.36|0
1725498000000|2024-09-05 01:00:00|75.73|73.53|75.69|73.49|75.73|73.53|75.52|73.32|0
1725498300000|2024-09-05 01:05:00|75.66|73.46|75.69|73.49|75.83|73.63|75.59|73.39|0
1725498600000|2024-09-05 01:10:00|75.65|73.45|76|73.8|76.01|73.81|75.65|73.45|0
1725498900000|2024-09-05 01:15:00|76.03|73.83|75.94|73.74|76.03|73.83|75.82|73.62|0
1725499200000|2024-09-05 01:20:00|75.96|73.76|75.72|73.52|76.13|73.93|75.68|73.48|0
1725499500000|2024-09-05 01:25:00|75.73|73.53|75.78|73.58|75.82|73.62|75.58|73.38|0
1725499800000|2024-09-05 01:30:00|75.75|73.55|75.37|73.17|75.75|73.55|75.37|73.17|0
1725500100000|2024-09-05 01:35:00|75.4|73.2|75.3|73.1|75.44|73.24|75.27|73.07|0
1725500400000|2024-09-05 01:40:00|75.27|73.07|75.35|73.15|75.37|73.17|75.27|73.07|0
1725500700000|2024-09-05 01:45:00|75.33|73.13|75.6|73.4|75.6|73.4|75.3|73.1|0
1725501000000|2024-09-05 01:50:00|75.57|73.37|75.81|73.61|75.91|73.71|75.57|73.37|0
1725501300000|2024-09-05 01:55:00|75.84|73.64|75.7|73.5|75.84|73.64|75.59|73.39|0
1725501600000|2024-09-05 02:00:00|75.72|73.52|75.79|73.59|75.81|73.61|75.6|73.4|0
1725501900000|2024-09-05 02:05:00|75.8|73.6|76.22|74.02|76.34|74.14|75.77|73.57|0
1725502200000|2024-09-05 02:10:00|76.23|74.03|76.35|74.15|76.46|74.26|76.18|73.98|0
1725502500000|2024-09-05 02:15:00|76.32|74.12|76.32|74.12|76.52|74.32|76.25|74.05|0
1725502800000|2024-09-05 02:20:00|76.33|74.13|75.93|73.73|76.33|74.13|75.93|73.73|0
1725503100000|2024-09-05 02:25:00|75.9|73.7|75.97|73.77|76|73.8|75.87|73.67|0
1725503400000|2024-09-05 02:30:00|75.93|73.73|75.83|73.63|75.93|73.73|75.73|73.53|0
1725503700000|2024-09-05 02:35:00|75.86|73.66|76|73.8|76.07|73.87|75.86|73.66|0
1725504000000|2024-09-05 02:40:00|75.96|73.76|75.93|73.73|76.14|73.94|75.93|73.73|0
1725504300000|2024-09-05 02:45:00|75.91|73.71|75.82|73.62|75.96|73.76|75.82|73.62|0
1725504600000|2024-09-05 02:50:00|75.79|73.59|75.75|73.55|75.86|73.66|75.68|73.48|0
1725504900000|2024-09-05 02:55:00|75.72|73.52|75.99|73.79|75.99|73.79|75.68|73.48|0
1725505200000|2024-09-05 03:00:00|76.01|73.81|75.95|73.75|76.16|73.96|75.89|73.69|0
1725505500000|2024-09-05 03:05:00|76.02|73.82|76.92|74.72|77.2|75|76.02|73.82|0
1725505800000|2024-09-05 03:10:00|76.99|74.79|77.22|75.02|77.37|75.17|76.85|74.65|0
1725506100000|2024-09-05 03:15:00|77.2|75|76.85|74.65|77.41|75.21|76.85|74.65|0
1725506400000|2024-09-05 03:20:00|76.87|74.67|76.81|74.61|77.02|74.82|76.81|74.61|0
1725506700000|2024-09-05 03:25:00|76.83|74.63|76.98|74.78|77.12|74.92|76.81|74.61|0
1725507000000|2024-09-05 03:30:00|76.91|74.71|77.19|74.99|77.19|74.99|76.91|74.71|0
1725507300000|2024-09-05 03:35:00|77.23|75.03|77.4|75.2|77.43|75.23|77.02|74.82|0
1725507600000|2024-09-05 03:40:00|77.33|75.13|77.01|74.81|77.4|75.2|77.01|74.81|0
1725507900000|2024-09-05 03:45:00|76.98|74.78|77.43|75.23|77.59|75.39|76.98|74.78|0
1725508200000|2024-09-05 03:50:00|77.39|75.19|77.5|75.3|77.53|75.33|77.29|75.09|0
1725508500000|2024-09-05 03:55:00|77.53|75.33|77.46|75.26|77.53|75.33|77.29|75.09|0
1725508800000|2024-09-05 04:00:00|77.5|75.3|77.35|75.15|77.56|75.36|77.32|75.12|0
1725509100000|2024-09-05 04:05:00|77.42|75.22|77.21|75.01|77.42|75.22|77.2|75|0
1725509400000|2024-09-05 04:10:00|77.18|74.98|77.02|74.82|77.25|75.05|77.02|74.82|0
1725509700000|2024-09-05 04:15:00|77.04|74.84|77.21|75.01|77.24|75.04|76.95|74.75|0
1725510000000|2024-09-05 04:20:00|77.24|75.04|77.17|74.97|77.28|75.08|77.1|74.9|0
1725510300000|2024-09-05 04:25:00|77.21|75.01|77.28|75.08|77.31|75.11|77.14|74.94|0
1725510600000|2024-09-05 04:30:00|77.27|75.07|77.31|75.11|77.45|75.25|77.27|75.07|0
1725510900000|2024-09-05 04:35:00|77.34|75.14|77.41|75.21|77.41|75.21|77.27|75.07|0
1725511200000|2024-09-05 04:40:00|77.39|75.19|77.39|75.19|77.48|75.28|77.34|75.14|0
1725511500000|2024-09-05 04:45:00|77.41|75.21|77.2|75|77.48|75.28|77.2|75|0
1725511800000|2024-09-05 04:50:00|77.16|74.96|77.23|75.03|77.32|75.12|77.09|74.89|0
1725512100000|2024-09-05 04:55:00|77.3|75.1|77.23|75.03|77.34|75.14|77.13|74.93|0
1725512400000|2024-09-05 05:00:00|77.19|74.99|77.51|75.31|77.51|75.31|77.09|74.89|0
1725512700000|2024-09-05 05:05:00|77.54|75.34|77.72|75.52|77.79|75.59|77.51|75.31|0
1725513000000|2024-09-05 05:10:00|77.75|75.55|77.19|74.99|77.75|75.55|77.19|74.99|0
1725513300000|2024-09-05 05:15:00|77.15|74.95|77.05|74.85|77.15|74.95|76.8|74.6|0
1725513600000|2024-09-05 05:20:00|76.98|74.78|77.08|74.88|77.12|74.92|76.87|74.67|0
1725513900000|2024-09-05 05:25:00|77.05|74.85|76.87|74.67|77.11|74.91|76.83|74.63|0
1725514200000|2024-09-05 05:30:00|76.83|74.63|76.62|74.42|76.94|74.74|76.62|74.42|0
1725514500000|2024-09-05 05:35:00|76.55|74.35|76.4|74.2|76.55|74.35|76.24|74.04|0
1725514800000|2024-09-05 05:40:00|76.38|74.18|76.4|74.2|76.62|74.42|76.38|74.18|0
1725515100000|2024-09-05 05:45:00|76.45|74.25|76.55|74.35|76.76|74.56|76.34|74.14|0
1725515400000|2024-09-05 05:50:00|76.53|74.33|76.62|74.42|76.79|74.59|76.53|74.33|0
1725515700000|2024-09-05 05:55:00|76.65|74.45|76.61|74.41|76.68|74.48|76.46|74.26|0
1725516000000|2024-09-05 06:00:00|76.65|74.45|76.75|74.55|76.93|74.73|76.51|74.31|0
1725516300000|2024-09-05 06:05:00|76.72|74.52|76.4|74.2|76.72|74.52|76.27|74.07|0
1725516600000|2024-09-05 06:10:00|76.39|74.19|76.64|74.44|76.75|74.55|76.39|74.19|0
1725516900000|2024-09-05 06:15:00|76.71|74.51|77.01|74.81|77.2|75|76.71|74.51|0
1725517200000|2024-09-05 06:20:00|77.02|74.82|77.3|75.1|77.58|75.38|76.95|74.75|0
1725517500000|2024-09-05 06:25:00|77.27|75.07|77.2|75|77.34|75.14|77.09|74.89|0
1725517800000|2024-09-05 06:30:00|77.16|74.96|77.26|75.06|77.26|75.06|77.05|74.85|0
1725518100000|2024-09-05 06:35:00|77.23|75.03|77.26|75.06|77.37|75.17|77.16|74.96|0
1725518400000|2024-09-05 06:40:00|77.23|75.03|77.4|75.2|77.47|75.27|77.05|74.85|0
1725518700000|2024-09-05 06:45:00|77.36|75.16|77.5|75.3|77.57|75.37|77.29|75.09|0
1725519000000|2024-09-05 06:50:00|77.47|75.27|77.73|75.53|77.73|75.53|77.43|75.23|0
1725519300000|2024-09-05 06:55:00|77.71|75.51|77.64|75.44|77.83|75.63|77.57|75.37|0
1725519600000|2024-09-05 07:00:00|77.74|75.54|77.36|75.16|77.96|75.76|77.01|74.81|0
1725519900000|2024-09-05 07:05:00|77.43|75.23|76.43|74.23|77.43|75.23|76.42|74.22|0
1725520200000|2024-09-05 07:10:00|76.48|74.28|75.12|72.92|76.96|74.76|75.12|72.92|0
1725520500000|2024-09-05 07:15:00|75.01|72.81|75.15|72.95|75.32|73.12|74.81|72.61|0
1725520800000|2024-09-05 07:20:00|75.12|72.92|75.39|73.19|75.42|73.22|74.94|72.74|0
1725521100000|2024-09-05 07:25:00|75.37|73.17|75.21|73.01|75.66|73.46|74.91|72.71|0
1725521400000|2024-09-05 07:30:00|75.25|73.05|74.53|72.33|75.25|73.05|74.43|72.23|0
1725521700000|2024-09-05 07:35:00|74.5|72.3|74.36|72.16|74.73|72.53|74.36|72.16|0
1725522000000|2024-09-05 07:40:00|74.39|72.19|74.36|72.16|74.56|72.36|74.26|72.06|0
1725522300000|2024-09-05 07:45:00|74.39|72.19|74.31|72.11|74.56|72.36|74.25|72.05|0
1725522600000|2024-09-05 07:50:00|74.32|72.12|74.25|72.05|74.59|72.39|74.25|72.05|0
1725522900000|2024-09-05 07:55:00|74.29|72.09|74.32|72.12|74.44|72.24|74.25|72.05|0
1725523200000|2024-09-05 08:00:00|74.35|72.15|74.47|72.27|74.56|72.36|74.28|72.08|0
1725523500000|2024-09-05 08:05:00|74.45|72.25|74.54|72.34|74.76|72.56|74.38|72.18|0
1725523800000|2024-09-05 08:10:00|74.52|72.32|74.65|72.45|74.86|72.66|74.48|72.28|0
1725524100000|2024-09-05 08:15:00|74.69|72.49|74.68|72.48|74.96|72.76|74.48|72.28|0
1725524400000|2024-09-05 08:20:00|74.72|72.52|74.58|72.38|74.89|72.69|74.58|72.38|0
1725524700000|2024-09-05 08:25:00|74.51|72.31|74.48|72.28|74.65|72.45|74.44|72.24|0
1725525000000|2024-09-05 08:30:00|74.89|72.69|74.39|72.19|74.92|72.72|73.95|71.75|0
1725525300000|2024-09-05 08:35:00|74.46|72.26|74.39|72.19|74.46|72.26|74.19|71.99|0
1725525600000|2024-09-05 08:40:00|74.36|72.16|74.22|72.02|74.36|72.16|74.05|71.85|0
1725525900000|2024-09-05 08:45:00|74.25|72.05|74.15|71.95|74.32|72.12|74.08|71.88|0
1725526200000|2024-09-05 08:50:00|74.12|71.92|73.98|71.78|74.32|72.12|73.95|71.75|0
1725526500000|2024-09-05 08:55:00|74|71.8|74.25|72.05|74.28|72.08|73.98|71.78|0
1725526800000|2024-09-05 09:00:00|74.28|72.08|74.52|72.32|74.66|72.46|74.21|72.01|0
1725527100000|2024-09-05 09:05:00|74.55|72.35|74.86|72.66|74.86|72.66|74.48|72.28|0
1725527400000|2024-09-05 09:10:00|74.89|72.69|74.99|72.79|75.06|72.86|74.77|72.57|0
1725527700000|2024-09-05 09:15:00|75.03|72.83|74.96|72.76|75.13|72.93|74.75|72.55|0
1725528000000|2024-09-05 09:20:00|74.92|72.72|75.57|73.37|75.68|73.48|74.85|72.65|0
1725528300000|2024-09-05 09:25:00|75.64|73.44|75.67|73.47|75.95|73.75|75.47|73.27|0
1725528600000|2024-09-05 09:30:00|75.71|73.51|75.64|73.44|75.74|73.54|75.16|72.96|0
1725528900000|2024-09-05 09:35:00|75.67|73.47|75.33|73.13|75.78|73.58|75.33|73.13|0
1725529200000|2024-09-05 09:40:00|75.31|73.11|74.93|72.73|75.43|73.23|74.91|72.71|0
1725529500000|2024-09-05 09:45:00|74.98|72.78|74.84|72.64|75.05|72.85|74.78|72.58|0
1725529800000|2024-09-05 09:50:00|74.83|72.63|75.18|72.98|75.18|72.98|74.67|72.47|0
1725530100000|2024-09-05 09:55:00|75.22|73.02|75.01|72.81|75.29|73.09|74.98|72.78|0
1725530400000|2024-09-05 10:00:00|75.04|72.84|75.15|72.95|75.42|73.22|75.01|72.81|0
1725530700000|2024-09-05 10:05:00|75.18|72.98|74.97|72.77|75.21|73.01|74.7|72.5|0
1725531000000|2024-09-05 10:10:00|74.96|72.76|74.87|72.67|75.01|72.81|74.72|72.52|0
1725531300000|2024-09-05 10:15:00|74.83|72.63|74.9|72.7|75.14|72.94|74.8|72.6|0
1725531600000|2024-09-05 10:20:00|74.92|72.72|74.97|72.77|75.14|72.94|74.8|72.6|0
1725531900000|2024-09-05 10:25:00|75|72.8|75|72.8|75.1|72.9|74.8|72.6|0
1725532200000|2024-09-05 10:30:00|75.03|72.83|74.83|72.63|75.14|72.94|74.72|72.52|0
1725532500000|2024-09-05 10:35:00|74.79|72.59|74.65|72.45|74.89|72.69|74.55|72.35|0
1725532800000|2024-09-05 10:40:00|74.72|72.52|74.75|72.55|74.82|72.62|74.52|72.32|0
1725533100000|2024-09-05 10:45:00|74.72|72.52|74.92|72.72|74.96|72.76|74.48|72.28|0
1725533400000|2024-09-05 10:50:00|74.86|72.66|74.82|72.62|74.92|72.72|74.75|72.55|0
1725533700000|2024-09-05 10:55:00|74.85|72.65|74.54|72.34|74.89|72.69|74.51|72.31|0
1725534000000|2024-09-05 11:00:00|74.58|72.38|74.27|72.07|74.68|72.48|74.24|72.04|0
1725534300000|2024-09-05 11:05:00|74.3|72.1|74.54|72.34|74.61|72.41|74.3|72.1|0
1725534600000|2024-09-05 11:10:00|74.57|72.37|74.85|72.65|75.15|72.95|74.56|72.36|0
1725534900000|2024-09-05 11:15:00|74.83|72.63|75.15|72.95|75.22|73.02|74.71|72.51|0
1725535200000|2024-09-05 11:20:00|75.22|73.02|74.71|72.51|75.26|73.06|74.67|72.47|0
1725535500000|2024-09-05 11:25:00|74.67|72.47|74.26|72.06|74.98|72.78|74.21|72.01|0
1725535800000|2024-09-05 11:30:00|74.3|72.1|74.16|71.96|74.3|72.1|74.06|71.86|0
1725536100000|2024-09-05 11:35:00|74.18|71.98|74.5|72.3|74.53|72.33|74.16|71.96|0
1725536400000|2024-09-05 11:40:00|74.53|72.33|74.7|72.5|74.87|72.67|74.5|72.3|0
1725536700000|2024-09-05 11:45:00|74.72|72.52|75.45|73.25|75.5|73.3|74.63|72.43|0
1725537000000|2024-09-05 11:50:00|75.48|73.28|74.98|72.78|75.69|73.49|74.29|72.09|0
1725537300000|2024-09-05 11:55:00|74.91|72.71|75.12|72.92|75.29|73.09|74.88|72.68|0
1725537600000|2024-09-05 12:00:00|75.08|72.88|75.91|73.71|75.98|73.78|74.81|72.61|0
1725537900000|2024-09-05 12:05:00|75.88|73.68|76.01|73.81|76.29|74.09|75.88|73.68|0
1725538200000|2024-09-05 12:10:00|75.98|73.78|75.65|73.45|76.22|74.02|75.63|73.43|0
1725538500000|2024-09-05 12:15:00|75.68|73.48|77.52|75.32|77.52|75.32|75.68|73.48|0
1725538800000|2024-09-05 12:20:00|77.45|75.25|78.51|76.31|78.58|76.38|77.24|75.04|0
1725539100000|2024-09-05 12:25:00|78.48|76.28|77.96|75.76|78.62|76.42|77.79|75.59|0
1725539400000|2024-09-05 12:30:00|77.59|75.39|76.67|74.47|77.93|75.73|75.72|73.52|0
1725539700000|2024-09-05 12:35:00|76.7|74.5|77.65|75.45|77.79|75.59|76.7|74.5|0
1725540000000|2024-09-05 12:40:00|77.61|75.41|77.22|75.02|78.07|75.87|77.15|74.95|0
1725540300000|2024-09-05 12:45:00|77.17|74.97|76.87|74.67|77.52|75.32|76.8|74.6|0
1725540600000|2024-09-05 12:50:00|76.84|74.64|77.39|75.19|77.68|75.48|76.8|74.6|0
1725540900000|2024-09-05 12:55:00|77.36|75.16|76.97|74.77|77.36|75.16|76.59|74.39|0
1725541200000|2024-09-05 13:00:00|76.9|74.7|76.73|74.53|77.18|74.98|76.52|74.32|0
1725541500000|2024-09-05 13:05:00|76.69|74.49|75.82|73.62|77.11|74.91|75.82|73.62|0
1725541800000|2024-09-05 13:10:00|75.79|73.59|75.75|73.55|75.96|73.76|75.72|73.52|0
1725542100000|2024-09-05 13:15:00|75.79|73.59|75.72|73.52|75.82|73.62|75.58|73.38|0
1725542400000|2024-09-05 13:20:00|75.7|73.5|75.78|73.58|75.78|73.58|75.54|73.34|0
1725542700000|2024-09-05 13:25:00|75.75|73.55|75.82|73.62|75.96|73.76|75.54|73.34|0
1725543000000|2024-09-05 13:30:00|75.54|73.34|75.95|73.75|75.95|73.75|74.92|72.72|0
1725543300000|2024-09-05 13:35:00|76.09|73.89|75.06|72.86|76.09|73.89|74.11|71.91|0
1725543600000|2024-09-05 13:40:00|74.99|72.79|74.82|72.62|75.06|72.86|74.58|72.38|0
1725543900000|2024-09-05 13:45:00|74.63|72.43|75.29|73.09|75.7|73.5|73.9|71.7|0
1725544200000|2024-09-05 13:50:00|75.16|72.96|74.46|72.26|76.22|74.02|74.46|72.26|0
1725544500000|2024-09-05 13:55:00|74.49|72.29|74.41|72.21|74.65|72.45|74.12|71.92|0
1725544800000|2024-09-05 14:00:00|74.37|72.17|71.84|69.64|74.37|72.17|71.48|69.28|0
1725545100000|2024-09-05 14:05:00|71.97|69.77|72.07|69.87|72.17|69.97|71.11|68.91|0
1725545400000|2024-09-05 14:10:00|71.97|69.77|73.42|71.22|73.62|71.42|71.94|69.74|0
1725545700000|2024-09-05 14:15:00|73.58|71.38|72.91|70.71|73.82|71.62|72.71|70.51|0
1725546000000|2024-09-05 14:20:00|72.78|70.58|71.42|69.22|72.81|70.61|71.22|69.02|0
1725546300000|2024-09-05 14:25:00|71.29|69.09|71.98|69.78|72.14|69.94|70.96|68.76|0
1725546600000|2024-09-05 14:30:00|71.94|69.74|70.48|68.28|72.61|70.41|70.44|68.24|0
1725546900000|2024-09-05 14:35:00|70.54|68.34|70.64|68.44|70.87|68.67|70.38|68.18|0
1725547200000|2024-09-05 14:40:00|70.74|68.54|70.87|68.67|71.36|69.16|69.95|67.75|0
1725547500000|2024-09-05 14:45:00|70.85|68.65|72.5|70.3|72.6|70.4|70.83|68.63|0
1725547800000|2024-09-05 14:50:00|72.52|70.32|72.67|70.47|73.11|70.91|72.52|70.32|0
1725548100000|2024-09-05 14:55:00|72.7|70.5|74.19|71.99|74.27|72.07|71.23|69.03|0
1725548400000|2024-09-05 15:00:00|74.17|71.97|75.04|72.84|75.83|73.63|73.85|71.65|0
1725548700000|2024-09-05 15:05:00|75.07|72.87|74.46|72.26|75.57|73.37|74.33|72.13|0
1725549000000|2024-09-05 15:10:00|74.39|72.19|75.98|73.78|76.3|74.1|74.22|72.02|0
1725549300000|2024-09-05 15:15:00|75.81|73.61|76.83|74.63|77.18|74.98|75.19|72.99|0
1725549600000|2024-09-05 15:20:00|76.76|74.56|77.57|75.37|77.93|75.73|76.52|74.32|0
1725549900000|2024-09-05 15:25:00|77.5|75.3|79.38|77.18|79.7|77.5|77.29|75.09|0
1725550200000|2024-09-05 15:30:00|79.45|77.25|80.49|78.29|80.53|78.33|79.06|76.86|0
1725550500000|2024-09-05 15:35:00|80.56|78.36|80.02|77.82|80.56|78.36|79.41|77.21|0
1725550800000|2024-09-05 15:40:00|80.09|77.89|79.88|77.68|80.09|77.89|79.23|77.03|0
1725551100000|2024-09-05 15:45:00|79.8|77.6|79.69|77.49|80.04|77.84|79.12|76.92|0
1725551400000|2024-09-05 15:50:00|79.66|77.46|80.05|77.85|80.16|77.96|79.3|77.1|0
1725551700000|2024-09-05 15:55:00|80.09|77.89|80.45|78.25|80.6|78.4|79.73|77.53|0
1725552000000|2024-09-05 16:00:00|80.52|78.32|79.65|77.45|80.56|78.36|79.22|77.02|0
1725552300000|2024-09-05 16:05:00|79.76|77.56|79.22|77.02|79.8|77.6|79.06|76.86|0
1725552600000|2024-09-05 16:10:00|79.26|77.06|80.19|77.99|80.52|78.32|79.26|77.06|0
1725552900000|2024-09-05 16:15:00|80.12|77.92|80.23|78.03|80.92|78.72|79.94|77.74|0
1725553200000|2024-09-05 16:20:00|80.32|78.12|79.32|77.12|80.41|78.21|79.29|77.09|0
1725553500000|2024-09-05 16:25:00|79.36|77.16|78|75.8|79.39|77.19|77.93|75.73|0
1725553800000|2024-09-05 16:30:00|77.97|75.77|78.07|75.87|78.39|76.19|77.93|75.73|0
1725554100000|2024-09-05 16:35:00|78.04|75.84|78.21|76.01|78.28|76.08|77.82|75.62|0
1725554400000|2024-09-05 16:40:00|78.18|75.98|77.64|75.44|78.18|75.98|77.43|75.23|0
1725554700000|2024-09-05 16:45:00|77.68|75.48|78.03|75.83|78.1|75.9|77.68|75.48|0
1725555000000|2024-09-05 16:50:00|78|75.8|78.14|75.94|78.28|76.08|77.78|75.58|0
1725555300000|2024-09-05 16:55:00|78.1|75.9|77.74|75.54|78.17|75.97|76.97|74.77|0
1725555600000|2024-09-05 17:00:00|77.71|75.51|77.88|75.68|78.03|75.83|77.39|75.19|0
1725555900000|2024-09-05 17:05:00|77.99|75.79|78.27|76.07|78.63|76.43|77.92|75.72|0
1725556200000|2024-09-05 17:10:00|78.24|76.04|78.09|75.89|78.27|76.07|77.74|75.54|0
1725556500000|2024-09-05 17:15:00|78.13|75.93|78.02|75.82|78.84|76.64|77.98|75.78|0
1725556800000|2024-09-05 17:20:00|78.06|75.86|77.98|75.78|78.38|76.18|77.98|75.78|0
1725557100000|2024-09-05 17:25:00|77.91|75.71|79.05|76.85|79.05|76.85|77.91|75.71|0
1725557400000|2024-09-05 17:30:00|79.02|76.82|78.34|76.14|79.09|76.89|78.34|76.14|0
1725557700000|2024-09-05 17:35:00|78.23|76.03|77.55|75.35|78.3|76.1|77.16|74.96|0
1725558000000|2024-09-05 17:40:00|77.62|75.42|76.22|74.02|77.62|75.42|76.11|73.91|0
1725558300000|2024-09-05 17:45:00|76.18|73.98|75.35|73.15|76.29|74.09|75.07|72.87|0
1725558600000|2024-09-05 17:50:00|75.38|73.18|74.86|72.66|75.83|73.63|74.86|72.66|0
1725558900000|2024-09-05 17:55:00|74.82|72.62|73.92|71.72|76.28|74.08|73.89|71.69|0
1725559200000|2024-09-05 18:00:00|73.55|71.35|74.12|71.92|74.4|72.2|73.55|71.35|0
1725559500000|2024-09-05 18:05:00|74.16|71.96|74.12|71.92|74.28|72.08|73.78|71.58|0
1725559800000|2024-09-05 18:10:00|74.09|71.89|74.46|72.26|74.46|72.26|73.81|71.61|0
1725560100000|2024-09-05 18:15:00|74.43|72.23|74.02|71.82|74.53|72.33|73.71|71.51|0
1725560400000|2024-09-05 18:20:00|74.05|71.85|74.39|72.19|74.46|72.26|73.81|71.61|0
1725560700000|2024-09-05 18:25:00|74.42|72.22|74.77|72.57|74.94|72.74|74.42|72.22|0
1725561000000|2024-09-05 18:30:00|74.8|72.6|74.39|72.19|74.84|72.64|74.15|71.95|0
1725561300000|2024-09-05 18:35:00|74.42|72.22|74.25|72.05|74.54|72.34|73.93|71.73|0
1725561600000|2024-09-05 18:40:00|74.28|72.08|74.33|72.13|74.62|72.42|74.08|71.88|0
1725561900000|2024-09-05 18:45:00|74.31|72.11|72.97|70.77|74.31|72.11|72.91|70.71|0
1725562200000|2024-09-05 18:50:00|72.94|70.74|73.01|70.81|73.14|70.94|72.37|70.17|0
1725562500000|2024-09-05 18:55:00|73.04|70.84|73.6|71.4|73.68|71.48|72.94|70.74|0
1725562800000|2024-09-05 19:00:00|73.62|71.42|73.82|71.62|74.27|72.07|73.61|71.41|0
1725563100000|2024-09-05 19:05:00|73.78|71.58|74.06|71.86|74.23|72.03|73.75|71.55|0
1725563400000|2024-09-05 19:10:00|74.09|71.89|74.61|72.41|74.61|72.41|74.06|71.86|0
1725563700000|2024-09-05 19:15:00|74.52|72.32|75.75|73.55|76.35|74.15|74.52|72.32|0
1725564000000|2024-09-05 19:20:00|75.68|73.48|74.46|72.26|76.03|73.83|74.46|72.26|0
1725564300000|2024-09-05 19:25:00|74.49|72.29|73.94|71.74|74.56|72.36|73.73|71.53|0
1725564600000|2024-09-05 19:30:00|73.97|71.77|72.67|70.47|73.97|71.77|72.61|70.41|0
1725564900000|2024-09-05 19:35:00|72.74|70.54|73.73|71.53|73.83|71.63|72.74|70.54|0
1725565200000|2024-09-05 19:40:00|73.87|71.67|74.9|72.7|75.15|72.95|73.87|71.67|0
1725565500000|2024-09-05 19:45:00|74.97|72.77|74.49|72.29|75.32|73.12|74.28|72.08|0
1725565800000|2024-09-05 19:50:00|74.52|72.32|75.01|72.81|75.6|73.4|73.83|71.63|0
1725566100000|2024-09-05 19:55:00|74.98|72.78|73.94|71.74|75.29|73.09|73.94|71.74|0
1725566400000|2024-09-05 20:00:00|73.9|71.7|72.5|70.3|73.9|71.7|72.5|70.3|0
1725566700000|2024-09-05 20:05:00|72.57|70.37|72.7|70.5|73.11|70.91|72.53|70.33|0
1725567000000|2024-09-05 20:10:00|72.73|70.53|73.04|70.84|73.11|70.91|72.65|70.45|0
1725567300000|2024-09-05 20:15:00|73.14|70.74|73.75|71.35|73.96|71.56|72.36|69.96|0
1725567600000|2024-09-05 20:20:00|73.68|71.28|73.99|71.59|73.99|71.59|73.44|71.04|0
1725567900000|2024-09-05 20:25:00|74.03|71.63|75.47|73.07|75.68|73.28|73.82|71.42|0
1725568200000|2024-09-05 20:30:00|75.54|73.14|75.54|73.14|75.65|73.25|75.34|72.94|0
1725568500000|2024-09-05 20:35:00|75.51|73.11|75.75|73.35|75.75|73.35|75.39|72.99|0
1725568800000|2024-09-05 20:40:00|75.71|73.31|75.4|73|75.71|73.31|75.33|72.93|0
1725569100000|2024-09-05 20:45:00|75.38|72.98|76.1|73.7|76.1|73.7|75.21|72.81|0
1725569400000|2024-09-05 20:50:00|76.13|73.73|76.09|73.69|76.24|73.84|76.09|73.69|0
1725569700000|2024-09-05 20:55:00|76.13|73.73|75.83|73.43|76.2|73.8|75.83|73.43|0
1725570000000|2024-09-05 21:00:00|75.94|73.54|76.05|73.65|76.07|73.67|75.92|73.52|0
1725570300000|2024-09-05 21:05:00|76.09|73.69|76.12|73.72|76.12|73.72|76.06|73.66|0
1725570600000|2024-09-05 21:10:00|76.1|73.7|76.02|73.62|76.1|73.7|76.02|73.62|0
1725570900000|2024-09-05 21:15:00|76.04|73.64|76.01|73.61|76.07|73.67|76.01|73.61|0
1725571200000|2024-09-05 21:20:00|76.02|73.62|76|73.6|76.03|73.63|76|73.6|0
1725571500000|2024-09-05 21:25:00|75.98|73.58|76.09|73.69|76.14|73.74|75.98|73.58|0
1725571800000|2024-09-05 21:30:00|76.05|73.65|75.94|73.54|76.05|73.65|75.9|73.5|0
1725572100000|2024-09-05 21:35:00|75.93|73.53|75.93|73.53|75.94|73.54|75.9|73.5|0
1725572400000|2024-09-05 21:40:00|75.95|73.55|75.96|73.56|75.96|73.56|75.95|73.55|0
1725572700000|2024-09-05 21:45:00|75.94|73.54|75.91|73.51|75.98|73.58|75.91|73.51|0
1725573000000|2024-09-05 21:50:00|75.89|73.49|75.94|73.54|75.94|73.54|75.89|73.49|0
1725573300000|2024-09-05 21:55:00|75.91|73.51|75.68|73.28|75.95|73.55|75.59|73.19|0
1725573600000|2024-09-05 22:00:00|75.67|73.27|75.7|73.3|75.86|73.46|75.55|73.15|0
1725573900000|2024-09-05 22:05:00|75.68|73.28|75.93|73.53|75.96|73.56|75.61|73.21|0
1725574200000|2024-09-05 22:10:00|75.91|73.51|76.1|73.7|76.17|73.77|75.89|73.49|0
1725574500000|2024-09-05 22:15:00|76.08|73.68|76.03|73.63|76.24|73.84|76.03|73.63|0
1725574800000|2024-09-05 22:20:00|76.05|73.65|76.27|73.87|76.29|73.89|76.05|73.65|0
1725575100000|2024-09-05 22:25:00|76.31|73.91|76.37|73.97|76.57|74.17|76.31|73.91|0
1725575400000|2024-09-05 22:30:00|76.34|73.94|76.18|73.78|76.41|74.01|76.13|73.73|0
1725575700000|2024-09-05 22:35:00|76.16|73.76|76.21|73.81|76.44|74.04|76.09|73.69|0
1725576000000|2024-09-05 22:40:00|76.2|73.8|76.16|73.76|76.26|73.86|76.16|73.76|0
1725576300000|2024-09-05 22:45:00|76.12|73.72|76.19|73.79|76.26|73.86|76.12|73.72|0
1725576600000|2024-09-05 22:50:00|76.16|73.76|76.01|73.61|76.19|73.79|75.95|73.55|0
1725576900000|2024-09-05 22:55:00|76|73.6|75.98|73.58|76.01|73.61|75.86|73.46|0
1725577200000|2024-09-05 23:00:00|75.96|73.56|76.08|73.68|76.19|73.79|75.93|73.53|0
1725577500000|2024-09-05 23:05:00|76.05|73.65|76.36|73.96|76.36|73.96|76.05|73.65|0
1725577800000|2024-09-05 23:10:00|76.38|73.98|76.25|73.85|76.5|74.1|76.25|73.85|0
1725578100000|2024-09-05 23:15:00|76.27|73.87|76.71|74.31|76.71|74.31|76.25|73.85|0
1725578400000|2024-09-05 23:20:00|76.6|74.2|76.44|74.04|76.62|74.22|76.42|74.02|0
1725578700000|2024-09-05 23:25:00|76.42|74.02|76.39|73.99|76.49|74.09|76.35|73.95|0
1725579000000|2024-09-05 23:30:00|76.37|73.97|76.3|73.9|76.39|73.99|76.21|73.81|0
1725579300000|2024-09-05 23:35:00|76.31|73.91|76.21|73.81|76.31|73.91|76.21|73.81|0
1725579600000|2024-09-05 23:40:00|76.19|73.79|76.24|73.84|76.24|73.84|76.17|73.77|0
1725579900000|2024-09-05 23:45:00|76.28|73.88|76.12|73.72|76.31|73.91|76|73.6|0
1725580200000|2024-09-05 23:50:00|76.13|73.73|76.13|73.73|76.31|73.91|76.03|73.63|0
1725580500000|2024-09-05 23:55:00|76.12|73.72|75.99|73.59|76.24|73.84|75.99|73.59|0
1725580800000|2024-09-06 00:00:00|76.1|73.7|76.18|73.78|76.34|73.94|75.92|73.52|0
1725581100000|2024-09-06 00:05:00|76.23|73.83|76.3|73.9|76.41|74.01|76.13|73.73|0
1725581400000|2024-09-06 00:10:00|76.27|73.87|76.62|74.22|76.72|74.32|76.13|73.73|0
1725581700000|2024-09-06 00:15:00|76.59|74.42|76.48|74.28|76.73|74.53|76.46|74.26|0
1725582000000|2024-09-06 00:20:00|76.44|74.24|76.92|74.72|77.04|74.84|76.44|74.24|0
1725582300000|2024-09-06 00:25:00|76.9|74.7|77.53|75.33|77.78|75.58|76.83|74.63|0
1725582600000|2024-09-06 00:30:00|77.6|75.4|78.31|76.11|78.35|76.15|77.46|75.26|0
1725582900000|2024-09-06 00:35:00|78.3|76.1|78.45|76.25|78.6|76.4|78.28|76.08|0
1725583200000|2024-09-06 00:40:00|78.42|76.22|78.47|76.27|78.53|76.33|78.2|76|0
1725583500000|2024-09-06 00:45:00|78.49|76.29|78.7|76.5|78.74|76.54|78.43|76.23|0
1725583800000|2024-09-06 00:50:00|78.74|76.54|78.38|76.18|78.77|76.57|78.31|76.11|0
1725584100000|2024-09-06 00:55:00|78.36|76.16|78.73|76.53|78.73|76.53|78.34|76.14|0
1725584400000|2024-09-06 01:00:00|78.77|76.57|79.63|77.43|79.71|77.51|78.73|76.53|0
1725584700000|2024-09-06 01:05:00|79.67|77.47|81.07|78.87|81.65|79.45|79.63|77.43|0
1725585000000|2024-09-06 01:10:00|81.1|78.9|80.74|78.54|81.1|78.9|80.66|78.46|0
1725585300000|2024-09-06 01:15:00|80.77|78.57|80.84|78.64|80.92|78.72|80.73|78.53|0
1725585600000|2024-09-06 01:20:00|80.81|78.61|80.55|78.35|80.95|78.75|80.48|78.28|0
1725585900000|2024-09-06 01:25:00|80.51|78.31|79.57|77.37|80.51|78.31|79.53|77.33|0
1725586200000|2024-09-06 01:30:00|79.53|77.33|79.57|77.37|79.68|77.48|79.35|77.15|0
1725586500000|2024-09-06 01:35:00|79.55|77.35|79.06|76.86|79.6|77.4|78.96|76.76|0
1725586800000|2024-09-06 01:40:00|79.03|76.83|78.95|76.75|79.06|76.86|78.81|76.61|0
1725587100000|2024-09-06 01:45:00|78.94|76.74|78.92|76.72|79.01|76.81|78.85|76.65|0
1725587400000|2024-09-06 01:50:00|78.84|76.64|78.7|76.5|78.92|76.72|78.52|76.32|0
1725587700000|2024-09-06 01:55:00|78.74|76.54|78.66|76.46|78.95|76.75|78.56|76.36|0
1725588000000|2024-09-06 02:00:00|78.63|76.43|78.34|76.14|78.81|76.61|78.31|76.11|0
1725588300000|2024-09-06 02:05:00|78.36|76.16|78.37|76.17|78.45|76.25|78.27|76.07|0
1725588600000|2024-09-06 02:10:00|78.41|76.21|78.59|76.39|78.59|76.39|78.34|76.14|0
1725588900000|2024-09-06 02:15:00|78.55|76.35|78.33|76.13|78.8|76.6|78.33|76.13|0
1725589200000|2024-09-06 02:20:00|78.37|76.17|78.69|76.49|78.69|76.49|78.37|76.17|0
1725589500000|2024-09-06 02:25:00|78.65|76.45|78.69|76.49|78.72|76.52|78.51|76.31|0
1725589800000|2024-09-06 02:30:00|78.65|76.45|77.59|75.39|78.69|76.49|77.52|75.32|0
1725590100000|2024-09-06 02:35:00|77.62|75.42|77.62|75.42|77.77|75.57|77.52|75.32|0
1725590400000|2024-09-06 02:40:00|77.59|75.39|77.41|75.21|77.66|75.46|77.39|75.19|0
1725590700000|2024-09-06 02:45:00|77.44|75.24|77.48|75.28|77.55|75.35|77.3|75.1|0
1725591000000|2024-09-06 02:50:00|77.51|75.31|77.4|75.2|77.65|75.45|77.4|75.2|0
1725591300000|2024-09-06 02:55:00|77.44|75.24|77.44|75.24|77.47|75.27|77.26|75.06|0
1725591600000|2024-09-06 03:00:00|77.37|75.17|77.33|75.13|77.44|75.24|77.3|75.1|0
1725591900000|2024-09-06 03:05:00|77.37|75.17|77.17|74.97|77.37|75.17|77.17|74.97|0
1725592200000|2024-09-06 03:10:00|77.19|74.99|77.15|74.95|77.19|74.99|77.08|74.88|0
1725592500000|2024-09-06 03:15:00|77.13|74.93|77.18|74.98|77.29|75.09|77.08|74.88|0
1725592800000|2024-09-06 03:20:00|77.22|75.02|77.39|75.19|77.45|75.25|77.2|75|0
1725593100000|2024-09-06 03:25:00|77.43|75.23|77.46|75.26|77.57|75.37|77.43|75.23|0
1725593400000|2024-09-06 03:30:00|77.43|75.23|77.46|75.26|77.46|75.26|77.29|75.09|0
1725593700000|2024-09-06 03:35:00|77.5|75.3|77.53|75.33|77.74|75.54|77.32|75.12|0
1725594000000|2024-09-06 03:40:00|77.49|75.29|77.7|75.5|77.81|75.61|77.28|75.08|0
1725594300000|2024-09-06 03:45:00|77.63|75.43|77.95|75.75|77.99|75.79|77.53|75.33|0
1725594600000|2024-09-06 03:50:00|77.99|75.79|78|75.8|78.09|75.89|77.88|75.68|0
1725594900000|2024-09-06 03:55:00|77.98|75.78|78.02|75.82|78.02|75.82|77.88|75.68|0
1725595200000|2024-09-06 04:00:00|78.05|75.85|78.12|75.92|78.16|75.96|77.98|75.78|0
1725595500000|2024-09-06 04:05:00|78.09|75.89|78.09|75.89|78.23|76.03|78.09|75.89|0
1725595800000|2024-09-06 04:10:00|78.05|75.85|77.76|75.56|78.05|75.85|77.69|75.49|0
1725596100000|2024-09-06 04:15:00|77.73|75.53|77.69|75.49|77.87|75.67|77.64|75.44|0
1725596400000|2024-09-06 04:20:00|77.66|75.46|77.48|75.28|77.66|75.46|77.41|75.21|0
1725596700000|2024-09-06 04:25:00|77.5|75.3|77.62|75.42|77.69|75.49|77.48|75.28|0
1725597000000|2024-09-06 04:30:00|77.58|75.38|77.65|75.45|77.76|75.56|77.51|75.31|0
1725597300000|2024-09-06 04:35:00|77.69|75.49|77.61|75.41|77.83|75.63|77.61|75.41|0
1725597600000|2024-09-06 04:40:00|77.63|75.43|77.49|75.29|77.63|75.43|77.43|75.23|0
1725597900000|2024-09-06 04:45:00|77.47|75.27|77.5|75.3|77.54|75.34|77.33|75.13|0
1725598200000|2024-09-06 04:50:00|77.47|75.27|77.68|75.48|77.71|75.51|77.47|75.27|0
1725598500000|2024-09-06 04:55:00|77.64|75.44|77.5|75.3|77.68|75.48|77.43|75.23|0
1725598800000|2024-09-06 05:00:00|77.53|75.33|77.64|75.44|77.71|75.51|77.5|75.3|0
1725599100000|2024-09-06 05:05:00|77.67|75.47|77.96|75.76|77.99|75.79|77.6|75.4|0
1725599400000|2024-09-06 05:10:00|77.94|75.74|78.31|76.11|78.35|76.15|77.92|75.72|0
1725599700000|2024-09-06 05:15:00|78.27|76.07|78.34|76.14|78.56|76.36|78.24|76.04|0
1725600000000|2024-09-06 05:20:00|78.31|76.11|78.27|76.07|78.38|76.18|78.24|76.04|0
1725600300000|2024-09-06 05:25:00|78.29|76.09|78.2|76|78.34|76.14|78.09|75.89|0
1725600600000|2024-09-06 05:30:00|78.31|76.11|78.55|76.35|78.55|76.35|78.11|75.91|0
1725600900000|2024-09-06 05:35:00|78.52|76.32|78.84|76.64|78.84|76.64|78.52|76.32|0
1725601200000|2024-09-06 05:40:00|78.8|76.6|79.16|76.96|79.2|77|78.69|76.49|0
1725601500000|2024-09-06 05:45:00|79.02|76.82|78.4|76.2|79.02|76.82|78.37|76.17|0
1725601800000|2024-09-06 05:50:00|78.37|76.17|77.69|75.49|78.4|76.2|77.62|75.42|0
1725602100000|2024-09-06 05:55:00|77.67|75.47|78.01|75.81|78.01|75.81|77.58|75.38|0
1725602400000|2024-09-06 06:00:00|78.03|75.83|77.65|75.45|78.04|75.84|77.65|75.45|0
1725602700000|2024-09-06 06:05:00|77.69|75.49|78.54|76.34|78.65|76.45|77.65|75.45|0
1725603000000|2024-09-06 06:10:00|78.49|76.29|78.47|76.27|78.65|76.45|78.25|76.05|0
1725603300000|2024-09-06 06:15:00|78.4|76.2|78.57|76.37|78.61|76.41|78.39|76.19|0
1725603600000|2024-09-06 06:20:00|79.02|76.82|79.18|76.98|79.25|77.05|78.96|76.76|0
1725603900000|2024-09-06 06:25:00|79.19|76.99|79.32|77.12|79.43|77.23|78.76|76.56|0
1725604200000|2024-09-06 06:30:00|79.35|77.15|79.68|77.48|79.68|77.48|79|76.8|0
1725604500000|2024-09-06 06:35:00|79.71|77.51|79.46|77.26|79.75|77.55|79.33|77.13|0
1725604800000|2024-09-06 06:40:00|79.42|77.22|79.28|77.08|79.44|77.24|79.21|77.01|0
1725605100000|2024-09-06 06:45:00|79.31|77.11|79.24|77.04|79.46|77.26|79.02|76.82|0
1725605400000|2024-09-06 06:50:00|79.2|77|79.2|77|79.52|77.32|78.95|76.75|0
1725605700000|2024-09-06 06:55:00|79.16|76.96|79.41|77.21|79.49|77.29|79.02|76.82|0
1725606000000|2024-09-06 07:00:00|79.49|77.29|79.92|77.72|80.14|77.94|79.41|77.21|0
1725606300000|2024-09-06 07:05:00|79.88|77.68|80.82|78.62|80.97|78.77|79.53|77.33|0
1725606600000|2024-09-06 07:10:00|80.86|78.66|82.55|80.35|82.55|80.35|80.71|78.51|0
1725606900000|2024-09-06 07:15:00|82.66|80.46|84.41|82.21|84.49|82.29|81.6|79.4|0
1725607200000|2024-09-06 07:20:00|84.56|82.36|84.34|82.14|85.33|83.13|83.92|81.72|0
1725607500000|2024-09-06 07:25:00|84.26|82.06|84.18|81.98|84.43|82.23|83.96|81.76|0
1725607800000|2024-09-06 07:30:00|84.14|81.94|84.18|81.98|84.56|82.36|84.07|81.87|0
1725608100000|2024-09-06 07:35:00|84.11|81.91|84.22|82.02|84.22|82.02|83.8|81.6|0
1725608400000|2024-09-06 07:40:00|84.07|81.87|83.76|81.56|84.14|81.94|83.61|81.41|0
1725608700000|2024-09-06 07:45:00|83.72|81.52|84.27|82.07|84.59|82.39|83.72|81.52|0
1725609000000|2024-09-06 07:50:00|84.29|82.09|84.1|81.9|84.44|82.24|83.83|81.63|0
1725609300000|2024-09-06 07:55:00|84.02|81.82|83.38|81.18|84.13|81.93|83.38|81.18|0
1725609600000|2024-09-06 08:00:00|83.46|81.26|82.46|80.26|84|81.8|82.46|80.26|0
1725609900000|2024-09-06 08:05:00|82.42|80.22|82.61|80.41|82.87|80.67|82.42|80.22|0
1725610200000|2024-09-06 08:10:00|82.63|80.43|82.46|80.26|82.87|80.67|82.42|80.22|0
1725610500000|2024-09-06 08:15:00|82.42|80.22|83.09|80.89|83.13|80.93|81.5|79.3|0
1725610800000|2024-09-06 08:20:00|83.12|80.92|83.01|80.81|83.31|81.11|82.83|80.63|0
1725611100000|2024-09-06 08:25:00|82.97|80.77|82.73|80.53|83.33|81.13|82.71|80.51|0
1725611400000|2024-09-06 08:30:00|82.69|80.49|82.63|80.43|82.93|80.73|82.56|80.36|0
1725611700000|2024-09-06 08:35:00|82.67|80.47|83.34|81.14|83.45|81.25|82.63|80.43|0
1725612000000|2024-09-06 08:40:00|83.38|81.18|83.42|81.22|83.49|81.29|83.27|81.07|0
1725612300000|2024-09-06 08:45:00|83.41|81.21|83.83|81.63|83.92|81.72|83.38|81.18|0
1725612600000|2024-09-06 08:50:00|83.86|81.66|84.6|82.4|84.68|82.48|83.31|81.11|0
1725612900000|2024-09-06 08:55:00|84.57|82.37|84.11|81.91|84.72|82.52|84.07|81.87|0
1725613200000|2024-09-06 09:00:00|84.15|81.95|84.15|81.95|84.45|82.25|84.11|81.91|0
1725613500000|2024-09-06 09:05:00|84.2|82|84.45|82.25|84.45|82.25|83.99|81.79|0
1725613800000|2024-09-06 09:10:00|84.41|82.21|84.6|82.4|84.6|82.4|84.07|81.87|0
1725614100000|2024-09-06 09:15:00|84.58|82.38|84.37|82.17|84.9|82.7|84.03|81.83|0
1725614400000|2024-09-06 09:20:00|84.4|82.2|83.89|81.69|84.63|82.43|83.89|81.69|0
1725614700000|2024-09-06 09:25:00|83.91|81.71|83.8|81.6|83.95|81.75|83.69|81.49|0
1725615000000|2024-09-06 09:30:00|83.83|81.63|83.64|81.44|83.91|81.71|83.49|81.29|0
1725615300000|2024-09-06 09:35:00|83.68|81.48|83.75|81.55|83.91|81.71|83.64|81.44|0
1725615600000|2024-09-06 09:40:00|83.79|81.59|84.13|81.93|84.28|82.08|83.79|81.59|0
1725615900000|2024-09-06 09:45:00|84.17|81.97|83.53|81.33|84.17|81.97|83.45|81.25|0
1725616200000|2024-09-06 09:50:00|83.49|81.29|83.49|81.29|83.71|81.51|83.15|80.95|0
1725616500000|2024-09-06 09:55:00|83.45|81.25|83.33|81.13|83.64|81.44|83.3|81.1|0
1725616800000|2024-09-06 10:00:00|83.3|81.1|83.52|81.32|83.67|81.47|83.3|81.1|0
1725617100000|2024-09-06 10:05:00|83.54|81.34|83.41|81.21|83.67|81.47|83.26|81.06|0
1725617400000|2024-09-06 10:10:00|83.44|81.24|83.59|81.39|83.63|81.43|83.37|81.17|0
1725617700000|2024-09-06 10:15:00|83.55|81.35|83.63|81.43|83.74|81.54|83.4|81.2|0
1725618000000|2024-09-06 10:20:00|83.66|81.46|83.4|81.2|83.7|81.5|83.4|81.2|0
1725618300000|2024-09-06 10:25:00|83.44|81.24|83.32|81.12|83.51|81.31|83.17|80.97|0
1725618600000|2024-09-06 10:30:00|83.34|81.14|83.47|81.27|83.47|81.27|83.32|81.12|0
1725618900000|2024-09-06 10:35:00|83.43|81.23|83.73|81.53|83.96|81.76|83.4|81.2|0
1725619200000|2024-09-06 10:40:00|83.69|81.49|84.03|81.83|84.3|82.1|83.62|81.42|0
1725619500000|2024-09-06 10:45:00|83.99|81.79|83.5|81.3|83.99|81.79|83.46|81.26|0
1725619800000|2024-09-06 10:50:00|83.43|81.23|83.65|81.45|83.8|81.6|83.43|81.23|0
1725620100000|2024-09-06 10:55:00|83.69|81.49|83.87|81.67|84.03|81.83|83.69|81.49|0
1725620400000|2024-09-06 11:00:00|83.72|81.52|83.61|81.41|83.76|81.56|83.46|81.26|0
1725620700000|2024-09-06 11:05:00|83.65|81.45|83.42|81.22|83.76|81.56|83.42|81.22|0
1725621000000|2024-09-06 11:10:00|83.38|81.18|83.66|81.46|83.72|81.52|83.31|81.11|0
1725621300000|2024-09-06 11:15:00|83.64|81.44|83.42|81.22|83.72|81.52|83.3|81.1|0
1725621600000|2024-09-06 11:20:00|83.45|81.25|83.3|81.1|83.49|81.29|83.23|81.03|0
1725621900000|2024-09-06 11:25:00|83.34|81.14|83.56|81.36|83.64|81.44|83.15|80.95|0
1725622200000|2024-09-06 11:30:00|83.52|81.32|82.24|80.04|83.67|81.47|82.13|79.93|0
1725622500000|2024-09-06 11:35:00|82.28|80.08|82.31|80.11|82.54|80.34|82.2|80|0
1725622800000|2024-09-06 11:40:00|82.3|80.1|82.28|80.08|82.46|80.26|82.28|80.08|0
1725623100000|2024-09-06 11:45:00|82.31|80.11|81.11|78.91|82.96|80.76|81.08|78.88|0
1725623400000|2024-09-06 11:50:00|81.15|78.95|80.82|78.62|81.19|78.99|80.82|78.62|0
1725623700000|2024-09-06 11:55:00|80.85|78.65|80.78|78.58|80.89|78.69|80.74|78.54|0
1725624000000|2024-09-06 12:00:00|80.83|78.63|80.45|78.25|80.96|78.76|80.41|78.21|0
1725624300000|2024-09-06 12:05:00|80.48|78.28|80.96|78.76|80.96|78.76|80.3|78.1|0
1725624600000|2024-09-06 12:10:00|81|78.8|81.33|79.13|81.36|79.16|81|78.8|0
1725624900000|2024-09-06 12:15:00|81.36|79.16|80.73|78.53|81.4|79.2|80.59|78.39|0
1725625200000|2024-09-06 12:20:00|80.77|78.57|80.33|78.13|80.77|78.57|80.29|78.09|0
1725625500000|2024-09-06 12:25:00|80.4|78.2|80.66|78.46|80.66|78.46|79.93|77.73|0
1725625800000|2024-09-06 12:30:00|81.45|79.25|78.67|76.47|81.5|79.3|76.67|74.47|0
1725626100000|2024-09-06 12:35:00|78.71|76.51|77.28|75.08|78.71|76.51|76.81|74.61|0
1725626400000|2024-09-06 12:40:00|77.32|75.12|74.17|71.97|77.95|75.75|73.37|71.17|0
1725626700000|2024-09-06 12:45:00|74.31|72.11|71.76|69.56|74.59|72.39|71.76|69.56|0
1725627000000|2024-09-06 12:50:00|71.69|69.49|72.38|70.18|73.04|70.84|71.39|69.19|0
1725627300000|2024-09-06 12:55:00|72.42|70.22|72.04|69.84|72.45|70.25|71.87|69.67|0
1725627600000|2024-09-06 13:00:00|71.97|69.77|71.46|69.26|72.61|70.41|69.47|67.27|0
1725627900000|2024-09-06 13:05:00|71.63|69.43|71.15|68.95|71.66|69.46|70.58|68.38|0
1725628200000|2024-09-06 13:10:00|71.12|68.92|70.02|67.82|71.39|69.19|69.93|67.73|0
1725628500000|2024-09-06 13:15:00|70|67.8|71.44|69.24|71.89|69.69|69.87|67.67|0
1725628800000|2024-09-06 13:20:00|71.41|69.21|70.93|68.73|71.51|69.31|70.18|67.98|0
1725629100000|2024-09-06 13:25:00|71.03|68.83|71.23|69.03|71.4|69.2|70.93|68.73|0
1725629400000|2024-09-06 13:30:00|70.93|68.73|69.56|67.36|71.13|68.93|69.53|67.33|0
1725629700000|2024-09-06 13:35:00|69.6|67.4|72.15|69.95|72.15|69.95|68.97|66.77|0
1725630000000|2024-09-06 13:40:00|72.08|69.88|71.25|69.05|73|70.8|70.49|68.29|0
1725630300000|2024-09-06 13:45:00|71.39|69.19|71.53|69.33|72.25|70.05|70.31|68.11|0
1725630600000|2024-09-06 13:50:00|71.46|69.26|73.44|71.24|73.44|71.24|71.46|69.26|0
1725630900000|2024-09-06 13:55:00|73.33|71.13|74.47|72.27|74.54|72.34|71.98|69.78|0
1725631200000|2024-09-06 14:00:00|74.54|72.34|75.38|73.18|75.45|73.25|74.36|72.16|0
1725631500000|2024-09-06 14:05:00|75.24|73.04|75.66|73.46|76.27|74.07|74.82|72.62|0
1725631800000|2024-09-06 14:10:00|75.7|73.5|76.26|74.06|76.98|74.78|75.03|72.83|0
1725632100000|2024-09-06 14:15:00|76.23|74.03|76.65|74.45|77.37|75.17|75.98|73.78|0
1725632400000|2024-09-06 14:20:00|76.44|74.24|78.28|76.08|78.35|76.15|76.19|73.99|0
1725632700000|2024-09-06 14:25:00|78.31|76.11|79.89|77.69|79.93|77.73|78.31|76.11|0
1725633000000|2024-09-06 14:30:00|79.82|77.62|78.73|76.53|79.93|77.73|77.16|74.96|0
1725633300000|2024-09-06 14:35:00|78.66|76.46|78.6|76.4|79.22|77.02|78.18|75.98|0
1725633600000|2024-09-06 14:40:00|78.55|76.35|80.9|78.7|80.9|78.7|78.47|76.27|0
1725633900000|2024-09-06 14:45:00|80.79|78.59|80.68|78.48|80.9|78.7|80.07|77.87|0
1725634200000|2024-09-06 14:50:00|80.79|78.59|87.14|84.94|87.14|84.94|80.56|78.36|0
1725634500000|2024-09-06 14:55:00|87.18|84.98|89.26|87.06|89.46|87.26|86.43|84.23|0
1725634800000|2024-09-06 15:00:00|89.06|86.86|86.39|84.19|89.18|86.98|84.06|81.86|0
1725635100000|2024-09-06 15:05:00|86.31|84.11|88.11|85.91|88.15|85.95|85.5|83.3|0
1725635400000|2024-09-06 15:10:00|87.72|85.52|88.57|86.37|88.9|86.7|86.18|83.98|0
1725635700000|2024-09-06 15:15:00|88.29|86.09|90.04|87.84|90.61|88.41|88.29|86.09|0
1725636000000|2024-09-06 15:20:00|90.12|87.92|91.71|89.51|92.22|90.02|88.78|86.58|0
1725636300000|2024-09-06 15:25:00|91.81|89.61|92.03|89.83|92.42|90.22|91.53|89.33|0
1725636600000|2024-09-06 15:30:00|92.05|89.85|91.08|88.88|92.31|90.11|90.08|87.88|0
1725636900000|2024-09-06 15:35:00|90.96|88.76|91.03|88.83|91.98|89.78|90.59|88.39|0
1725637200000|2024-09-06 15:40:00|91.36|89.16|91.84|89.64|92|89.8|90.95|88.75|0
1725637500000|2024-09-06 15:45:00|91.8|89.6|92.25|90.05|93.03|90.83|91.8|89.6|0
1725637800000|2024-09-06 15:50:00|92.37|90.17|92.49|90.29|93.36|91.16|92.33|90.13|0
1725638100000|2024-09-06 15:55:00|92.45|90.25|92.98|90.78|92.98|90.78|91.84|89.64|0
1725638400000|2024-09-06 16:00:00|93.02|90.82|93.14|90.94|93.19|90.99|92.28|90.08|0
1725638700000|2024-09-06 16:05:00|93.1|90.9|92.31|90.11|93.31|91.11|91.12|88.92|0
1725639000000|2024-09-06 16:10:00|92.27|90.07|92.56|90.36|92.76|90.56|91.9|89.7|0
1725639300000|2024-09-06 16:15:00|92.52|90.32|93.09|90.89|93.21|91.01|92.35|90.15|0
1725639600000|2024-09-06 16:20:00|93.05|90.85|92.68|90.48|93.34|91.14|92.53|90.33|0
1725639900000|2024-09-06 16:25:00|92.72|90.52|93.71|91.51|93.75|91.55|92.26|90.06|0
1725640200000|2024-09-06 16:30:00|93.67|91.47|92.22|90.02|93.75|91.55|92.22|90.02|0
1725640500000|2024-09-06 16:35:00|92.3|90.1|93.08|90.88|93.25|91.05|91.65|89.45|0
1725640800000|2024-09-06 16:40:00|93.12|90.92|92.3|90.1|93.37|91.17|92.26|90.06|0
1725641100000|2024-09-06 16:45:00|92.34|90.14|93.62|91.42|93.7|91.5|92.3|90.1|0
1725641400000|2024-09-06 16:50:00|93.57|91.37|93.7|91.5|94.03|91.83|93.33|91.13|0
1725641700000|2024-09-06 16:55:00|93.61|91.41|93.32|91.12|93.99|91.79|92.95|90.75|0
1725642000000|2024-09-06 17:00:00|93.24|91.04|92.58|90.38|93.65|91.45|92.45|90.25|0
1725642300000|2024-09-06 17:05:00|92.66|90.46|90.61|88.41|93.03|90.83|90.36|88.16|0
1725642600000|2024-09-06 17:10:00|90.73|88.53|90.24|88.04|90.81|88.61|90.04|87.84|0
1725642900000|2024-09-06 17:15:00|90.28|88.08|90.6|88.4|90.81|88.61|90.08|87.88|0
1725643200000|2024-09-06 17:20:00|90.68|88.48|89.31|87.11|90.72|88.52|89.27|87.07|0
1725643500000|2024-09-06 17:25:00|89.35|87.15|88.65|86.45|90.8|88.6|87.93|85.73|0
1725643800000|2024-09-06 17:30:00|88.77|86.57|89.22|87.02|89.62|87.42|88.69|86.49|0
1725644100000|2024-09-06 17:35:00|89.18|86.98|89.94|87.74|90.11|87.91|89.18|86.98|0
1725644400000|2024-09-06 17:40:00|90.02|87.82|91.26|89.06|91.5|89.3|89.86|87.66|0
1725644700000|2024-09-06 17:45:00|91.17|88.97|91.34|89.14|91.58|89.38|90.97|88.77|0
1725645000000|2024-09-06 17:50:00|91.29|89.09|90.56|88.36|91.58|89.38|90.56|88.36|0
1725645300000|2024-09-06 17:55:00|90.72|88.52|90.47|88.27|90.72|88.52|89.79|87.59|0
1725645600000|2024-09-06 18:00:00|90.39|88.19|91.49|89.29|91.56|89.36|90.09|87.89|0
1725645900000|2024-09-06 18:05:00|91.53|89.33|91.45|89.25|91.7|89.5|91.16|88.96|0
1725646200000|2024-09-06 18:10:00|91.51|89.31|91.28|89.08|91.61|89.41|90.84|88.64|0
1725646500000|2024-09-06 18:15:00|91.24|89.04|91.61|89.41|91.86|89.66|90.92|88.72|0
1725646800000|2024-09-06 18:20:00|91.57|89.37|92.06|89.86|92.14|89.94|91.16|88.96|0
1725647100000|2024-09-06 18:25:00|91.98|89.78|91.44|89.24|92.19|89.99|91.32|89.12|0
1725647400000|2024-09-06 18:30:00|91.52|89.32|91.77|89.57|92.06|89.86|91.07|88.87|0
1725647700000|2024-09-06 18:35:00|91.73|89.53|91.73|89.53|92.14|89.94|91.63|89.43|0
1725648000000|2024-09-06 18:40:00|91.77|89.57|90.94|88.74|91.85|89.65|90.9|88.7|0
1725648300000|2024-09-06 18:45:00|90.99|88.79|91.19|88.99|91.85|89.65|90.94|88.74|0
1725648600000|2024-09-06 18:50:00|91.15|88.95|91.02|88.82|91.89|89.69|91.02|88.82|0
1725648900000|2024-09-06 18:55:00|91.06|88.86|90.69|88.49|91.19|88.99|90.33|88.13|0
1725649200000|2024-09-06 19:00:00|90.73|88.53|89.84|87.64|90.73|88.53|89.72|87.52|0
1725649500000|2024-09-06 19:05:00|89.96|87.76|89.39|87.19|89.96|87.76|89.23|87.03|0
1725649800000|2024-09-06 19:10:00|89.47|87.27|89.61|87.41|90|87.8|89.11|86.91|0
1725650100000|2024-09-06 19:15:00|89.59|87.39|89.91|87.71|89.95|87.75|89.27|87.07|0
1725650400000|2024-09-06 19:20:00|89.79|87.59|89.27|87.07|89.87|87.67|89.07|86.87|0
1725650700000|2024-09-06 19:25:00|89.19|86.99|89.27|87.07|89.31|87.11|88.43|86.23|0
1725651000000|2024-09-06 19:30:00|89.22|87.02|89.87|87.67|89.87|87.67|89.14|86.94|0
1725651300000|2024-09-06 19:35:00|89.83|87.63|90.76|88.56|90.92|88.72|89.75|87.55|0
1725651600000|2024-09-06 19:40:00|90.84|88.64|90.88|88.68|91|88.8|90.23|88.03|0
1725651900000|2024-09-06 19:45:00|90.8|88.6|89.18|86.98|90.8|88.6|89.1|86.9|0
1725652200000|2024-09-06 19:50:00|88.8|86.6|90.96|88.76|91.61|89.41|88.8|86.6|0
1725652500000|2024-09-06 19:55:00|91|88.8|90.87|88.67|91.9|89.7|90.75|88.55|0
1725652800000|2024-09-06 20:00:00|90.63|88.43|91.44|89.24|91.78|89.58|90.63|88.43|0
1725653100000|2024-09-06 20:05:00|91.4|89.2|91.24|89.04|91.65|89.45|90.91|88.71|0
1725653400000|2024-09-06 20:10:00|91.28|89.08|91.48|89.28|92.14|89.94|91.28|89.08|0
1725841200000|2024-09-09 00:20:00|88.63|86.43|88.51|86.31|88.63|86.43|88.47|86.27|0
1725841500000|2024-09-09 00:25:00|88.47|86.27|88.35|86.15|88.71|86.51|88.31|86.11|0
1725841800000|2024-09-09 00:30:00|88.39|86.19|88.51|86.31|88.73|86.53|88.31|86.11|0
1725842100000|2024-09-09 00:35:00|88.47|86.27|88.37|86.17|88.47|86.27|88.27|86.07|0
1725842400000|2024-09-09 00:40:00|88.38|86.18|88.62|86.42|88.83|86.63|88.34|86.14|0
1725842700000|2024-09-09 00:45:00|88.58|86.38|88.66|86.46|88.9|86.7|88.54|86.34|0
1725843000000|2024-09-09 00:50:00|88.64|86.44|88.22|86.02|88.7|86.5|88.06|85.86|0
1725843300000|2024-09-09 00:55:00|88.26|86.06|88.7|86.5|88.7|86.5|88.26|86.06|0
1725843600000|2024-09-09 01:00:00|88.66|86.46|88.05|85.85|88.66|86.46|88.05|85.85|0
1725843900000|2024-09-09 01:05:00|88.01|85.81|88.05|85.85|88.09|85.89|87.73|85.53|0
1725844200000|2024-09-09 01:10:00|88.01|85.81|87.81|85.61|88.05|85.85|87.69|85.49|0
1725844500000|2024-09-09 01:15:00|87.79|85.59|88.25|86.05|88.25|86.05|87.77|85.57|0
1725844800000|2024-09-09 01:20:00|88.29|86.09|88.09|85.89|88.29|86.09|87.81|85.61|0
1725845100000|2024-09-09 01:25:00|88.13|85.93|87.81|85.61|88.13|85.93|87.61|85.41|0
1725845400000|2024-09-09 01:30:00|87.79|85.59|87.72|85.52|87.81|85.61|87.53|85.33|0
1725845700000|2024-09-09 01:35:00|87.76|85.56|87.76|85.56|87.84|85.64|87.64|85.44|0
1725846000000|2024-09-09 01:40:00|87.8|85.6|87.52|85.32|87.88|85.68|87.52|85.32|0
1725846300000|2024-09-09 01:45:00|87.56|85.36|87.68|85.48|87.8|85.6|87.48|85.28|0
1725846600000|2024-09-09 01:50:00|87.62|85.42|87.56|85.36|87.72|85.52|87.36|85.16|0
1725846900000|2024-09-09 01:55:00|87.52|85.32|87.71|85.51|87.83|85.63|87.52|85.32|0
1725847200000|2024-09-09 02:00:00|87.69|85.49|87.95|85.75|87.99|85.79|87.63|85.43|0
1725847500000|2024-09-09 02:05:00|87.93|85.73|87.63|85.43|87.95|85.75|87.55|85.35|0
1725847800000|2024-09-09 02:10:00|87.59|85.39|87.55|85.35|87.67|85.47|87.51|85.31|0
1725848100000|2024-09-09 02:15:00|87.51|85.31|87.86|85.66|87.87|85.67|87.35|85.15|0
1725848400000|2024-09-09 02:20:00|87.9|85.7|87.82|85.62|87.98|85.78|87.7|85.5|0
1725848700000|2024-09-09 02:25:00|87.78|85.58|87.9|85.7|87.94|85.74|87.62|85.42|0
1725849000000|2024-09-09 02:30:00|87.94|85.74|87.82|85.62|87.94|85.74|87.68|85.48|0
1725849300000|2024-09-09 02:35:00|87.78|85.58|87.66|85.46|87.78|85.58|87.6|85.4|0
1725849600000|2024-09-09 02:40:00|87.7|85.5|87.62|85.42|87.7|85.5|87.54|85.34|0
1725849900000|2024-09-09 02:45:00|87.58|85.38|87.69|85.49|87.69|85.49|87.54|85.34|0
1725850200000|2024-09-09 02:50:00|87.73|85.53|87.49|85.29|87.73|85.53|87.45|85.25|0
1725850500000|2024-09-09 02:55:00|87.45|85.25|87.53|85.33|87.53|85.33|87.45|85.25|0
1725850800000|2024-09-09 03:00:00|87.51|85.31|87.41|85.21|87.51|85.31|87.37|85.17|0
1725851100000|2024-09-09 03:05:00|87.45|85.25|87.37|85.17|87.49|85.29|87.33|85.13|0
1725851400000|2024-09-09 03:10:00|87.33|85.13|87.17|84.97|87.37|85.17|87.13|84.93|0
1725851700000|2024-09-09 03:15:00|87.13|84.93|87.36|85.16|87.4|85.2|87.13|84.93|0
1725852000000|2024-09-09 03:20:00|87.4|85.2|87.28|85.08|87.48|85.28|87.24|85.04|0
1725852300000|2024-09-09 03:25:00|87.32|85.12|87.28|85.08|87.36|85.16|87.28|85.08|0
1725852600000|2024-09-09 03:30:00|87.2|85|87.04|84.84|87.2|85|87|84.8|0
1725852900000|2024-09-09 03:35:00|87|84.8|87.12|84.92|87.2|85|87|84.8|0
1725853200000|2024-09-09 03:40:00|87.08|84.88|87|84.8|87.16|84.96|87|84.8|0
1725853500000|2024-09-09 03:45:00|86.92|84.72|87.11|84.91|87.11|84.91|86.84|84.64|0
1725853800000|2024-09-09 03:50:00|87.09|84.89|87.07|84.87|87.13|84.93|87.01|84.81|0
1725854100000|2024-09-09 03:55:00|87.11|84.91|86.91|84.71|87.19|84.99|86.91|84.71|0
1725854400000|2024-09-09 04:00:00|86.87|84.67|84.89|82.69|86.91|84.71|82.92|80.72|0
1725854700000|2024-09-09 04:05:00|84.93|82.73|84.34|82.14|84.97|82.77|84.34|82.14|0
1725855000000|2024-09-09 04:10:00|84.38|82.18|83.68|81.48|84.38|82.18|83.64|81.44|0
1725855300000|2024-09-09 04:15:00|83.76|81.56|84.01|81.81|84.14|81.94|83.76|81.56|0
1725855600000|2024-09-09 04:20:00|83.99|81.79|84.34|82.14|84.41|82.21|83.91|81.71|0
1725855900000|2024-09-09 04:25:00|84.3|82.1|84|81.8|84.3|82.1|83.95|81.75|0
1725856200000|2024-09-09 04:30:00|84.02|81.82|83.87|81.67|84.06|81.86|83.83|81.63|0
1725856500000|2024-09-09 04:35:00|83.89|81.69|83.75|81.55|83.98|81.78|83.71|81.51|0
1725856800000|2024-09-09 04:40:00|83.79|81.59|83.86|81.66|83.9|81.7|83.65|81.45|0
1725857100000|2024-09-09 04:45:00|83.9|81.7|83.61|81.41|83.94|81.74|83.59|81.39|0
1725857400000|2024-09-09 04:50:00|83.59|81.39|83.78|81.58|83.78|81.58|83.44|81.24|0
1725857700000|2024-09-09 04:55:00|83.74|81.54|83.93|81.73|84.01|81.81|83.74|81.54|0
1725858000000|2024-09-09 05:00:00|83.97|81.77|84.28|82.08|84.28|82.08|83.93|81.73|0
1725858300000|2024-09-09 05:05:00|84.24|82.04|84.12|81.92|84.24|82.04|84.05|81.85|0
1725858600000|2024-09-09 05:10:00|84.09|81.89|84.12|81.92|84.2|82|83.91|81.71|0
1725858900000|2024-09-09 05:15:00|84.08|81.88|84.1|81.9|84.22|82.02|84.01|81.81|0
1725859200000|2024-09-09 05:20:00|84.08|81.88|84.04|81.84|84.31|82.11|84.04|81.84|0
1725859500000|2024-09-09 05:25:00|84.08|81.88|84.31|82.11|84.31|82.11|83.96|81.76|0
1725859800000|2024-09-09 05:30:00|84.27|82.07|84.11|81.91|84.31|82.11|84|81.8|0
1725860100000|2024-09-09 05:35:00|84.04|81.84|84.11|81.91|84.35|82.15|84|81.8|0
1725860400000|2024-09-09 05:40:00|84.07|81.87|85.84|83.64|85.96|83.76|84.03|81.83|0
1725860700000|2024-09-09 05:45:00|85.8|83.6|85.72|83.52|86|83.8|85.72|83.52|0
1725861000000|2024-09-09 05:50:00|85.76|83.56|85.84|83.64|85.92|83.72|85.57|83.37|0
1725861300000|2024-09-09 05:55:00|85.88|83.68|85.72|83.52|85.96|83.76|85.52|83.32|0
1725861600000|2024-09-09 06:00:00|85.64|83.44|85.4|83.2|85.8|83.6|85.4|83.2|0
1725861900000|2024-09-09 06:05:00|85.44|83.24|85.36|83.16|85.64|83.44|85.01|82.81|0
1725862200000|2024-09-09 06:10:00|85.4|83.2|85.52|83.32|85.56|83.36|85.28|83.08|0
1725862500000|2024-09-09 06:15:00|85.48|83.28|85.32|83.12|85.52|83.32|85.24|83.04|0
1725862800000|2024-09-09 06:20:00|85.36|83.16|85.2|83|85.36|83.16|85.08|82.88|0
1725863100000|2024-09-09 06:25:00|85.16|82.96|83.57|81.37|85.16|82.96|83.57|81.37|0
1725863400000|2024-09-09 06:30:00|83.5|81.3|83.69|81.49|83.8|81.6|83.38|81.18|0
1725863700000|2024-09-09 06:35:00|83.73|81.53|83.72|81.52|83.96|81.76|83.69|81.49|0
1725864000000|2024-09-09 06:40:00|83.76|81.56|83.8|81.6|83.88|81.68|83.76|81.56|0
1725864300000|2024-09-09 06:45:00|83.84|81.64|83.8|81.6|84.11|81.91|83.72|81.52|0
1725864600000|2024-09-09 06:50:00|83.82|81.62|83.64|81.44|83.93|81.73|83.6|81.4|0
1725864900000|2024-09-09 06:55:00|83.6|81.4|83.56|81.36|83.79|81.59|83.52|81.32|0
1725865200000|2024-09-09 07:00:00|83.52|81.32|83.33|81.13|83.52|81.32|82.87|80.67|0
1725865500000|2024-09-09 07:05:00|83.25|81.05|83.08|80.88|83.37|81.17|82.96|80.76|0
1725865800000|2024-09-09 07:10:00|83.06|80.86|82.75|80.55|83.21|81.01|82.71|80.51|0
1725866100000|2024-09-09 07:15:00|82.71|80.51|82.98|80.78|82.98|80.78|82.56|80.36|0
1725866400000|2024-09-09 07:20:00|82.94|80.74|83.09|80.89|83.17|80.97|82.52|80.32|0
1725866700000|2024-09-09 07:25:00|82.97|80.77|82.82|80.62|82.99|80.79|82.78|80.58|0
1725867000000|2024-09-09 07:30:00|82.86|80.66|82.7|80.5|82.86|80.66|82.51|80.31|0
1725867300000|2024-09-09 07:35:00|82.74|80.54|82.36|80.16|82.74|80.54|82.36|80.16|0
1725867600000|2024-09-09 07:40:00|82.4|80.2|82.47|80.27|82.66|80.46|82.28|80.08|0
1725867900000|2024-09-09 07:45:00|82.55|80.35|82.16|79.96|82.55|80.35|82.05|79.85|0
1725868200000|2024-09-09 07:50:00|82.2|80|81.97|79.77|82.2|80|81.78|79.58|0
1725868500000|2024-09-09 07:55:00|82.01|79.81|81.78|79.58|82.12|79.92|81.78|79.58|0
1725868800000|2024-09-09 08:00:00|81.86|79.66|81.99|79.79|82.08|79.88|81.78|79.58|0
1725869100000|2024-09-09 08:05:00|81.97|79.77|82.23|80.03|82.29|80.09|81.89|79.69|0
1725869400000|2024-09-09 08:10:00|82.27|80.07|82.34|80.14|82.34|80.14|81.91|79.71|0
1725869700000|2024-09-09 08:15:00|82.38|80.18|82.49|80.29|82.53|80.33|82.27|80.07|0
1725870000000|2024-09-09 08:20:00|82.51|80.31|82.53|80.33|82.91|80.71|82.49|80.29|0
1725870300000|2024-09-09 08:25:00|82.57|80.37|82.53|80.33|82.87|80.67|82.38|80.18|0
1725870600000|2024-09-09 08:30:00|82.57|80.37|82.56|80.36|82.61|80.41|82.22|80.02|0
1725870900000|2024-09-09 08:35:00|82.53|80.33|82.72|80.52|82.72|80.52|82.37|80.17|0
1725871200000|2024-09-09 08:40:00|82.64|80.44|82.75|80.55|82.83|80.63|82.49|80.29|0
1725871500000|2024-09-09 08:45:00|82.79|80.59|82.18|79.98|82.79|80.59|82.03|79.83|0
1725871800000|2024-09-09 08:50:00|82.14|79.94|82.02|79.82|82.21|80.01|82.01|79.81|0
1725872100000|2024-09-09 08:55:00|81.99|79.79|82.1|79.9|82.25|80.05|81.99|79.79|0
1725872400000|2024-09-09 09:00:00|82.14|79.94|82.02|79.82|82.21|80.01|82.02|79.82|0
1725872700000|2024-09-09 09:05:00|81.98|79.78|81.56|79.36|82.29|80.09|81.53|79.33|0
1725873000000|2024-09-09 09:10:00|81.6|79.4|81.49|79.29|81.75|79.55|81.47|79.27|0
1725873300000|2024-09-09 09:15:00|81.45|79.25|81.48|79.28|81.75|79.55|81.18|78.98|0
1725873600000|2024-09-09 09:20:00|81.6|79.4|81.07|78.87|81.6|79.4|81.03|78.83|0
1725873900000|2024-09-09 09:25:00|81.11|78.91|81.22|79.02|81.26|79.06|81.03|78.83|0
1725874200000|2024-09-09 09:30:00|81.25|79.05|79.9|77.7|82.25|80.05|79.86|77.66|0
1725874500000|2024-09-09 09:35:00|79.93|77.73|80.16|77.96|80.23|78.03|79.82|77.62|0
1725874800000|2024-09-09 09:40:00|80.12|77.92|80.27|78.07|80.3|78.1|80.08|77.88|0
1725875100000|2024-09-09 09:45:00|80.3|78.1|79.96|77.76|80.3|78.1|79.96|77.76|0
1725875400000|2024-09-09 09:50:00|79.98|77.78|80.3|78.1|80.38|78.18|79.91|77.71|0
1725875700000|2024-09-09 09:55:00|80.26|78.06|79.77|77.57|80.26|78.06|79.77|77.57|0
1725876000000|2024-09-09 10:00:00|79.81|77.61|79.44|77.24|79.85|77.65|79.4|77.2|0
1725876300000|2024-09-09 10:05:00|79.36|77.16|79.25|77.05|79.59|77.39|79.25|77.05|0
1725876600000|2024-09-09 10:10:00|79.27|77.07|79.14|76.94|79.36|77.16|79.14|76.94|0
1725876900000|2024-09-09 10:15:00|79.1|76.9|79.51|77.31|79.54|77.34|79.06|76.86|0
1725877200000|2024-09-09 10:20:00|79.54|77.34|79.6|77.4|79.73|77.53|79.36|77.16|0
1725877500000|2024-09-09 10:25:00|79.58|77.38|79.43|77.23|79.76|77.56|79.35|77.15|0
1725877800000|2024-09-09 10:30:00|79.46|77.26|79.72|77.52|79.72|77.52|79.39|77.19|0
1725878100000|2024-09-09 10:35:00|79.76|77.56|79.87|77.67|79.87|77.67|79.61|77.41|0
1725878400000|2024-09-09 10:40:00|79.83|77.63|80.02|77.82|80.24|78.04|79.83|77.63|0
1725878700000|2024-09-09 10:45:00|80.06|77.86|80.02|77.82|80.13|77.93|79.83|77.63|0
1725879000000|2024-09-09 10:50:00|80.05|77.85|79.98|77.78|80.31|78.11|79.94|77.74|0
1725879300000|2024-09-09 10:55:00|80.01|77.81|79.98|77.78|80.28|78.08|79.94|77.74|0
1725879600000|2024-09-09 11:00:00|79.94|77.74|79.88|77.68|80.03|77.83|79.56|77.36|0
1725879900000|2024-09-09 11:05:00|79.86|77.66|79.8|77.6|80.08|77.88|79.67|77.47|0
1725880200000|2024-09-09 11:10:00|79.78|77.58|79.47|77.27|79.78|77.58|79.45|77.25|0
1725880500000|2024-09-09 11:15:00|79.45|77.25|79.56|77.36|79.6|77.4|79.37|77.17|0
1725880800000|2024-09-09 11:20:00|79.52|77.32|79.48|77.28|79.63|77.43|79.44|77.24|0
1725881100000|2024-09-09 11:25:00|79.52|77.32|79.07|76.87|79.56|77.36|78.92|76.72|0
1725881400000|2024-09-09 11:30:00|79.11|76.91|80|77.8|80.04|77.84|79.07|76.87|0
1725881700000|2024-09-09 11:35:00|80.04|77.84|80.02|77.82|80.22|78.02|79.92|77.72|0
1725882000000|2024-09-09 11:40:00|80|77.8|80.18|77.98|80.22|78.02|79.66|77.46|0
1725882300000|2024-09-09 11:45:00|80.15|77.95|80.22|78.02|80.44|78.24|80|77.8|0
1725882600000|2024-09-09 11:50:00|80.26|78.06|80.37|78.17|80.4|78.2|80.16|77.96|0
1725882900000|2024-09-09 11:55:00|80.33|78.13|80.18|77.98|80.4|78.2|80.03|77.83|0
1725883200000|2024-09-09 12:00:00|80.14|77.94|80.53|78.33|80.61|78.41|80.06|77.86|0
1725883500000|2024-09-09 12:05:00|80.55|78.35|80.62|78.42|80.66|78.46|80.47|78.27|0
1725883800000|2024-09-09 12:10:00|80.59|78.39|81.04|78.84|81.19|78.99|80.59|78.39|0
1725884100000|2024-09-09 12:15:00|81.02|78.82|80.77|78.57|81.02|78.82|80.55|78.35|0
1725884400000|2024-09-09 12:20:00|80.81|78.61|81.3|79.1|81.3|79.1|80.69|78.49|0
1725884700000|2024-09-09 12:25:00|81.34|79.14|81.41|79.21|81.41|79.21|81.03|78.83|0
1725885000000|2024-09-09 12:30:00|81.26|79.06|80.71|78.51|81.26|79.06|80.5|78.3|0
1725885300000|2024-09-09 12:35:00|80.73|78.53|80.61|78.41|80.8|78.6|80.31|78.11|0
1725885600000|2024-09-09 12:40:00|80.65|78.45|80.57|78.37|80.69|78.49|80.39|78.19|0
1725885900000|2024-09-09 12:45:00|80.53|78.33|80.72|78.52|80.87|78.67|80.46|78.26|0
1725886200000|2024-09-09 12:50:00|80.65|78.45|80.16|77.96|80.65|78.45|80.16|77.96|0
1725886500000|2024-09-09 12:55:00|80.12|77.92|80.4|78.2|80.47|78.27|79.64|77.44|0
1725886800000|2024-09-09 13:00:00|80.43|78.23|80.39|78.19|80.55|78.35|80.25|78.05|0
1725887100000|2024-09-09 13:05:00|80.47|78.27|80.58|78.38|80.66|78.46|80.28|78.08|0
1725887400000|2024-09-09 13:10:00|80.62|78.42|80.39|78.19|80.73|78.53|80.32|78.12|0
1725887700000|2024-09-09 13:15:00|80.43|78.23|80.28|78.08|80.67|78.47|80.11|77.91|0
1725888000000|2024-09-09 13:20:00|80.24|78.04|80.46|78.26|80.65|78.45|80.24|78.04|0
1725888300000|2024-09-09 13:25:00|80.42|78.22|79.49|77.29|80.46|78.26|79.29|77.09|0
1725888600000|2024-09-09 13:30:00|79.53|77.33|78.97|76.77|80.2|78|78.79|76.59|0
1725888900000|2024-09-09 13:35:00|78.93|76.73|78.89|76.69|79.26|77.06|78.67|76.47|0
1725889200000|2024-09-09 13:40:00|78.82|76.62|79.14|76.94|80.52|78.32|78.7|76.5|0
1725889500000|2024-09-09 13:45:00|79.07|76.87|79.14|76.94|79.62|77.42|78.88|76.68|0
1725889800000|2024-09-09 13:50:00|79.25|77.05|78.66|76.46|79.36|77.16|78.29|76.09|0
1725890100000|2024-09-09 13:55:00|78.58|76.38|78.1|75.9|78.95|76.75|77.31|75.11|0
1725890400000|2024-09-09 14:00:00|77.99|75.79|77.5|75.3|78.16|75.96|77.46|75.26|0
1725890700000|2024-09-09 14:05:00|77.53|75.33|77.17|74.97|77.79|75.59|77.09|74.89|0
1725891000000|2024-09-09 14:10:00|77.09|74.89|75.91|73.71|77.61|75.41|75.84|73.64|0
1725891300000|2024-09-09 14:15:00|75.88|73.68|76.77|74.57|76.88|74.68|75.66|73.46|0
1725891600000|2024-09-09 14:20:00|76.85|74.65|77.54|75.34|77.83|75.63|76.52|74.32|0
1725891900000|2024-09-09 14:25:00|77.5|75.3|77.99|75.79|77.99|75.79|76.11|73.91|0
1725892200000|2024-09-09 14:30:00|78.03|75.83|78.69|76.49|79.14|76.94|77.96|75.76|0
1725892500000|2024-09-09 14:35:00|78.84|76.64|79.47|77.27|79.77|77.57|78.4|76.2|0
1725892800000|2024-09-09 14:40:00|79.51|77.31|80.03|77.83|80.03|77.83|79.28|77.08|0
1725893100000|2024-09-09 14:45:00|79.99|77.79|79.9|77.7|80.57|78.37|79.51|77.31|0
1725893400000|2024-09-09 14:50:00|79.97|77.77|79.78|77.58|80.16|77.96|79.49|77.29|0
1725893700000|2024-09-09 14:55:00|79.82|77.62|81.02|78.82|81.06|78.86|79.45|77.25|0
1725894000000|2024-09-09 15:00:00|81.06|78.86|80.75|78.55|81.32|79.12|80.23|78.03|0
1725894300000|2024-09-09 15:05:00|80.72|78.52|80.56|78.36|80.98|78.78|80.11|77.91|0
1725894600000|2024-09-09 15:10:00|80.64|78.44|82.21|80.01|82.21|80.01|80.6|78.4|0
1725894900000|2024-09-09 15:15:00|82.19|79.99|82.28|80.08|82.63|80.43|82.13|79.93|0
1725895200000|2024-09-09 15:20:00|82.24|80.04|82.2|80|83|80.8|82.09|79.89|0
1725895500000|2024-09-09 15:25:00|82.16|79.96|81.06|78.86|82.39|80.19|80.99|78.79|0
1725895800000|2024-09-09 15:30:00|80.99|78.79|79.95|77.75|81.9|79.7|79.69|77.49|0
1725896100000|2024-09-09 15:35:00|79.91|77.71|79.43|77.23|80.1|77.9|79.43|77.23|0
1725896400000|2024-09-09 15:40:00|79.36|77.16|79.34|77.14|79.5|77.3|79.13|76.93|0
1725896700000|2024-09-09 15:45:00|79.32|77.12|78.06|75.86|80.22|78.02|78.02|75.82|0
1725897000000|2024-09-09 15:50:00|78.09|75.89|77.91|75.71|78.42|76.22|77.83|75.63|0
1725897300000|2024-09-09 15:55:00|77.89|75.69|77.78|75.58|77.98|75.78|77.76|75.56|0
1725897600000|2024-09-09 16:00:00|77.76|75.56|77.14|74.94|78.05|75.85|76.93|74.73|0
1725897900000|2024-09-09 16:05:00|77.11|74.91|77.29|75.09|77.72|75.52|77.03|74.83|0
1725898200000|2024-09-09 16:10:00|77.25|75.05|76.04|73.84|78.03|75.83|75.71|73.51|0
1725898500000|2024-09-09 16:15:00|75.96|73.76|75.46|73.26|76.11|73.91|75.46|73.26|0
1725898800000|2024-09-09 16:20:00|75.6|73.4|75.5|73.3|75.75|73.55|75.42|73.22|0
1725899100000|2024-09-09 16:25:00|75.46|73.26|75.1|72.9|75.6|73.4|74.93|72.73|0
1725899400000|2024-09-09 16:30:00|75.17|72.97|74.82|72.62|75.17|72.97|74.78|72.58|0
1725899700000|2024-09-09 16:35:00|74.85|72.65|74.36|72.16|75.44|73.24|74.26|72.06|0
1725900000000|2024-09-09 16:40:00|74.33|72.13|73.94|71.74|74.36|72.16|73.62|71.42|0
1725900300000|2024-09-09 16:45:00|73.87|71.67|73.87|71.67|73.94|71.74|73.59|71.39|0
1725900600000|2024-09-09 16:50:00|73.83|71.63|73.62|71.42|73.83|71.63|73.41|71.21|0
1725900900000|2024-09-09 16:55:00|73.65|71.45|73.55|71.35|73.69|71.49|73.34|71.14|0
1725901200000|2024-09-09 17:00:00|73.48|71.28|73.2|71|73.93|71.73|73.2|71|0
1725901500000|2024-09-09 17:05:00|73.24|71.04|72.92|70.72|73.24|71.04|72.85|70.65|0
1725901800000|2024-09-09 17:10:00|72.96|70.76|73.23|71.03|73.29|71.09|72.85|70.65|0
1725902100000|2024-09-09 17:15:00|73.27|71.07|73.16|70.96|73.48|71.28|72.95|70.75|0
1725902400000|2024-09-09 17:20:00|73.2|71|73.51|71.31|73.58|71.38|73.13|70.93|0
1725902700000|2024-09-09 17:25:00|73.4|71.2|73.33|71.13|73.47|71.27|73.19|70.99|0
1725903000000|2024-09-09 17:30:00|73.31|71.11|74.68|72.48|74.89|72.69|73.31|71.11|0
1725903300000|2024-09-09 17:35:00|74.64|72.44|74.08|71.88|74.85|72.65|73.94|71.74|0
1725903600000|2024-09-09 17:40:00|74.04|71.84|75.71|73.51|75.71|73.51|73.83|71.63|0
1725903900000|2024-09-09 17:45:00|75.67|73.47|74.85|72.65|75.78|73.58|74.71|72.51|0
1725904200000|2024-09-09 17:50:00|74.88|72.68|75.27|73.07|75.28|73.08|74.85|72.65|0
1725904500000|2024-09-09 17:55:00|75.35|73.15|76.06|73.86|76.28|74.08|75.2|73|0
1725904800000|2024-09-09 18:00:00|76.13|73.93|77.37|75.17|77.41|75.21|75.39|73.19|0
1725905100000|2024-09-09 18:05:00|77.41|75.21|77.37|75.17|77.7|75.5|77.22|75.02|0
1725905400000|2024-09-09 18:10:00|77.4|75.2|77.69|75.49|77.73|75.53|77.33|75.13|0
1725905700000|2024-09-09 18:15:00|77.73|75.53|77.18|74.98|77.84|75.64|77.14|74.94|0
1725906000000|2024-09-09 18:20:00|77.22|75.02|77.25|75.05|77.76|75.56|77.18|74.98|0
1725906300000|2024-09-09 18:25:00|77.23|75.03|77.87|75.67|77.93|75.73|76.89|74.69|0
1725906600000|2024-09-09 18:30:00|77.83|75.63|77.58|75.38|78.09|75.89|77.54|75.34|0
1725906900000|2024-09-09 18:35:00|77.54|75.34|78.75|76.55|78.9|76.7|77.47|75.27|0
1725907200000|2024-09-09 18:40:00|78.82|76.62|77.43|75.23|78.86|76.66|77.43|75.23|0
1725907500000|2024-09-09 18:45:00|77.39|75.19|76.93|74.73|77.43|75.23|76.78|74.58|0
1725907800000|2024-09-09 18:50:00|76.89|74.69|77.11|74.91|77.25|75.05|76.64|74.44|0
1725908100000|2024-09-09 18:55:00|77.15|74.95|77.18|74.98|77.36|75.16|76.96|74.76|0
1725908400000|2024-09-09 19:00:00|77.2|75|77.87|75.67|77.87|75.67|77.2|75|0
1725908700000|2024-09-09 19:05:00|77.95|75.75|77.07|74.87|77.95|75.75|76.96|74.76|0
1725909000000|2024-09-09 19:10:00|77.1|74.9|77.54|75.34|77.67|75.47|77.1|74.9|0
1725909300000|2024-09-09 19:15:00|77.5|75.3|77.5|75.3|77.54|75.34|77.03|74.83|0
1725909600000|2024-09-09 19:20:00|77.46|75.26|78.85|76.65|79.29|77.09|77.31|75.11|0
1725909900000|2024-09-09 19:25:00|78.92|76.72|77.71|75.51|78.96|76.76|77.71|75.51|0
1725910200000|2024-09-09 19:30:00|77.74|75.54|78.53|76.33|78.53|76.33|77.16|74.96|0
1725910500000|2024-09-09 19:35:00|78.49|76.29|77.49|75.29|78.49|76.29|77.02|74.82|0
1725910800000|2024-09-09 19:40:00|77.42|75.22|77.17|74.97|77.42|75.22|76.81|74.61|0
1725911100000|2024-09-09 19:45:00|77.2|75|77.49|75.29|77.86|75.66|77.13|74.93|0
1725911400000|2024-09-09 19:50:00|77.45|75.25|77.65|75.45|78.48|76.28|77.09|74.89|0
1725911700000|2024-09-09 19:55:00|77.61|75.41|75.59|73.39|77.85|75.65|75.59|73.39|0
1725912000000|2024-09-09 20:00:00|75.63|73.43|75.63|73.43|75.63|73.43|75.2|73|0
1725912300000|2024-09-09 20:05:00|75.59|73.39|75.45|73.25|75.59|73.39|75.2|73|0
1725912600000|2024-09-09 20:10:00|75.47|73.27|75.23|73.03|75.48|73.28|75.13|72.93|0
1725912900000|2024-09-09 20:15:00|75.3|72.9|74.59|72.19|75.3|72.9|74.55|72.15|0
1725913200000|2024-09-09 20:20:00|74.55|72.15|74.55|72.15|74.62|72.22|74.48|72.08|0
1725913500000|2024-09-09 20:25:00|74.51|72.11|74.34|71.94|74.51|72.11|74.3|71.9|0
1725913800000|2024-09-09 20:30:00|74.37|71.97|74.26|71.86|74.41|72.01|74.26|71.86|0
1725914100000|2024-09-09 20:35:00|74.3|71.9|74.37|71.97|74.47|72.07|74.23|71.83|0
1725914400000|2024-09-09 20:40:00|74.39|71.99|74.4|72|74.47|72.07|74.33|71.93|0
1725914700000|2024-09-09 20:45:00|74.44|72.04|74.72|72.32|74.72|72.32|74.44|72.04|0
1725915000000|2024-09-09 20:50:00|75.51|73.11|74.21|71.81|75.51|73.11|74.16|71.76|0
1725915300000|2024-09-09 20:55:00|74.16|71.76|74.03|71.63|74.26|71.86|74.03|71.63|0
1725915600000|2024-09-09 21:00:00|74.1|71.7|74.13|71.73|74.13|71.73|74.09|71.69|0
1725915900000|2024-09-09 21:05:00|74.09|71.69|74.1|71.7|74.15|71.75|74.08|71.68|0
1725916200000|2024-09-09 21:10:00|74.07|71.67|74.05|71.65|74.11|71.71|74.05|71.65|0
1725916500000|2024-09-09 21:15:00|74.04|71.64|74.04|71.64|74.05|71.65|73.99|71.59|0
1725916800000|2024-09-09 21:20:00|74.05|71.65|73.98|71.58|74.09|71.69|73.98|71.58|0
1725917100000|2024-09-09 21:25:00|73.97|71.57|74.02|71.62|74.05|71.65|73.97|71.57|0
1725917400000|2024-09-09 21:30:00|74|71.6|74|71.6|74|71.6|74|71.6|0
1725917700000|2024-09-09 21:35:00|73.99|71.59|73.93|71.53|74|71.6|73.87|71.47|0
1725918000000|2024-09-09 21:40:00|73.92|71.52|73.94|71.54|73.94|71.54|73.92|71.52|0
1725918300000|2024-09-09 21:45:00|73.95|71.55|73.92|71.52|73.95|71.55|73.92|71.52|0
1725918600000|2024-09-09 21:50:00|73.94|71.54|73.92|71.52|73.94|71.54|73.87|71.47|0
1725918900000|2024-09-09 21:55:00|73.91|71.51|73.98|71.58|73.98|71.58|73.88|71.48|0
1725919200000|2024-09-09 22:00:00|73.83|71.43|73.57|71.17|73.9|71.5|73.54|71.14|0
1725919500000|2024-09-09 22:05:00|73.6|71.2|73.9|71.5|73.92|71.52|73.6|71.2|0
1725919800000|2024-09-09 22:10:00|73.88|71.48|74.15|71.75|74.37|71.97|73.85|71.45|0
1725920100000|2024-09-09 22:15:00|74.16|71.76|74.34|71.94|74.41|72.01|74.06|71.66|0
1725920400000|2024-09-09 22:20:00|74.32|71.92|74.16|71.76|74.32|71.92|74.04|71.64|0
1725920700000|2024-09-09 22:25:00|74.19|71.79|74.05|71.65|74.23|71.83|74.02|71.62|0
1725921000000|2024-09-09 22:30:00|74.09|71.69|74.08|71.68|74.26|71.86|74.02|71.62|0
1725921300000|2024-09-09 22:35:00|74.12|71.72|74.08|71.68|74.21|71.81|74.08|71.68|0
1725921600000|2024-09-09 22:40:00|74.14|71.74|74.36|71.96|74.36|71.96|74.1|71.7|0
1725921900000|2024-09-09 22:45:00|74.4|72|74.5|72.1|74.56|72.16|74.36|71.96|0
1725922200000|2024-09-09 22:50:00|74.47|72.07|74.36|71.96|74.54|72.14|74.36|71.96|0
1725922500000|2024-09-09 22:55:00|74.39|71.99|74.53|72.13|74.53|72.13|74.39|71.99|0
1725922800000|2024-09-09 23:00:00|74.46|72.06|74.53|72.13|74.53|72.13|74.29|71.89|0
1725923100000|2024-09-09 23:05:00|74.5|72.1|74.44|72.04|74.5|72.1|74.39|71.99|0
1725923400000|2024-09-09 23:10:00|74.42|72.02|74.25|71.85|74.46|72.06|74.25|71.85|0
1725923700000|2024-09-09 23:15:00|74.28|71.88|74.03|71.63|74.32|71.92|73.96|71.56|0
1725924000000|2024-09-09 23:20:00|74|71.6|73.79|71.39|74|71.6|73.79|71.39|0
1725924300000|2024-09-09 23:25:00|73.82|71.42|73.85|71.45|73.96|71.56|73.82|71.42|0
1725924600000|2024-09-09 23:30:00|73.87|71.47|73.92|71.52|74.03|71.63|73.84|71.44|0
1725924900000|2024-09-09 23:35:00|73.89|71.49|74.06|71.66|74.06|71.66|73.75|71.35|0
1725925200000|2024-09-09 23:40:00|74.03|71.63|73.83|71.43|74.06|71.66|73.81|71.41|0
1725925500000|2024-09-09 23:45:00|73.81|71.41|73.85|71.45|73.88|71.48|73.78|71.38|0
1725925800000|2024-09-09 23:50:00|73.88|71.48|74.2|71.8|74.21|71.81|73.88|71.48|0
1725926100000|2024-09-09 23:55:00|74.23|71.83|74.09|71.69|74.23|71.83|74.02|71.62|0
1725926400000|2024-09-10 00:00:00|74.05|71.65|74.37|71.97|74.62|72.22|74.02|71.62|0
1725926700000|2024-09-10 00:05:00|74.35|71.95|74.76|72.36|74.83|72.43|74.23|71.83|0
1725927000000|2024-09-10 00:10:00|74.75|72.35|75.75|73.35|75.79|73.39|74.75|72.35|0
1725927300000|2024-09-10 00:15:00|75.62|73.42|75.58|73.38|75.78|73.58|75.51|73.31|0
1725927600000|2024-09-10 00:20:00|75.6|73.4|76.31|74.11|78.56|76.36|75.33|73.13|0
1725927900000|2024-09-10 00:25:00|76.35|74.15|76.07|73.87|76.35|74.15|75.06|72.86|0
1725928200000|2024-09-10 00:30:00|76.04|73.84|75.93|73.73|76.18|73.98|75.75|73.55|0
1725928500000|2024-09-10 00:35:00|75.95|73.75|75.53|73.33|76.13|73.93|75.5|73.3|0
1725928800000|2024-09-10 00:40:00|75.57|73.37|75.03|72.83|75.57|73.37|75.03|72.83|0
1725929100000|2024-09-10 00:45:00|75|72.8|75.31|73.11|75.32|73.12|75|72.8|0
1725929400000|2024-09-10 00:50:00|75.3|73.1|75.21|73.01|75.3|73.1|75.14|72.94|0
1725929700000|2024-09-10 00:55:00|75.24|73.04|75.17|72.97|75.28|73.08|75.05|72.85|0
1725930000000|2024-09-10 01:00:00|75.13|72.93|75.17|72.97|75.31|73.11|75.03|72.83|0
1725930300000|2024-09-10 01:05:00|75.13|72.93|75.06|72.86|75.24|73.04|75.02|72.82|0
1725930600000|2024-09-10 01:10:00|75.02|72.82|75.16|72.96|75.16|72.96|74.92|72.72|0
1725930900000|2024-09-10 01:15:00|75.2|73|75.27|73.07|75.3|73.1|75.13|72.93|0
1725931200000|2024-09-10 01:20:00|75.25|73.05|75.12|72.92|75.3|73.1|75.09|72.89|0
1725931500000|2024-09-10 01:25:00|75.16|72.96|75.23|73.03|75.23|73.03|75.05|72.85|0
1725931800000|2024-09-10 01:30:00|75.26|73.06|75.3|73.1|75.76|73.56|75.23|73.03|0
1725932100000|2024-09-10 01:35:00|75.26|73.06|74.94|72.74|75.37|73.17|74.91|72.71|0
1725932400000|2024-09-10 01:40:00|75.01|72.81|75.29|73.09|75.58|73.38|74.98|72.78|0
1725932700000|2024-09-10 01:45:00|75.33|73.13|75.47|73.27|75.47|73.27|75.12|72.92|0
1725933000000|2024-09-10 01:50:00|75.51|73.31|75.26|73.06|75.54|73.34|75.18|72.98|0
1725933300000|2024-09-10 01:55:00|75.29|73.09|74.97|72.77|75.33|73.13|74.93|72.73|0
1725933600000|2024-09-10 02:00:00|75|72.8|75.86|73.66|75.89|73.69|75|72.8|0
1725933900000|2024-09-10 02:05:00|75.89|73.69|75.75|73.55|75.93|73.73|75.75|73.55|0
1725934200000|2024-09-10 02:10:00|75.71|73.51|75.86|73.66|75.93|73.73|75.71|73.51|0
1725934500000|2024-09-10 02:15:00|75.89|73.69|75.78|73.58|75.93|73.73|75.75|73.55|0
1725934800000|2024-09-10 02:20:00|75.82|73.62|75.92|73.72|75.92|73.72|75.75|73.55|0
1725935100000|2024-09-10 02:25:00|75.89|73.69|75.78|73.58|75.99|73.79|75.73|73.53|0
1725935400000|2024-09-10 02:30:00|75.74|73.54|75.53|73.33|75.81|73.61|75.49|73.29|0
1725935700000|2024-09-10 02:35:00|75.49|73.29|75.42|73.22|75.52|73.32|75.38|73.18|0
1725936000000|2024-09-10 02:40:00|75.45|73.25|75.41|73.21|75.49|73.29|75.34|73.14|0
1725936300000|2024-09-10 02:45:00|75.4|73.2|75.34|73.14|75.45|73.25|75.25|73.05|0
1725936600000|2024-09-10 02:50:00|75.36|73.16|75.55|73.35|75.55|73.35|75.36|73.16|0
1725936900000|2024-09-10 02:55:00|75.57|73.37|75.41|73.21|75.57|73.37|75.34|73.14|0
1725937200000|2024-09-10 03:00:00|75.34|73.14|75.48|73.28|75.48|73.28|75.34|73.14|0
1725937500000|2024-09-10 03:05:00|75.51|73.31|75.69|73.49|75.8|73.6|75.48|73.28|0
1725937800000|2024-09-10 03:10:00|75.73|73.53|75.62|73.42|75.8|73.6|75.55|73.35|0
1725938100000|2024-09-10 03:15:00|75.58|73.38|75.69|73.49|75.8|73.6|75.55|73.35|0
1725938400000|2024-09-10 03:20:00|75.65|73.45|75.86|73.66|75.97|73.77|75.63|73.43|0
1725938700000|2024-09-10 03:25:00|75.9|73.7|75.79|73.59|75.92|73.72|75.76|73.56|0
1725939000000|2024-09-10 03:30:00|75.76|73.56|75.79|73.59|75.83|73.63|75.65|73.45|0
1725939300000|2024-09-10 03:35:00|75.75|73.55|75.97|73.77|76.09|73.89|75.75|73.55|0
1725939600000|2024-09-10 03:40:00|76|73.8|76.07|73.87|76.11|73.91|76|73.8|0
1725939900000|2024-09-10 03:45:00|76.04|73.84|75.89|73.69|76.07|73.87|75.78|73.58|0
1725940200000|2024-09-10 03:50:00|75.87|73.67|75.76|73.56|75.87|73.67|75.66|73.46|0
1725940500000|2024-09-10 03:55:00|75.75|73.55|75.74|73.54|75.85|73.65|75.71|73.51|0
1725940800000|2024-09-10 04:00:00|75.76|73.56|75.46|73.26|75.82|73.62|75.46|73.26|0
1725941100000|2024-09-10 04:05:00|75.49|73.29|75.6|73.4|75.67|73.47|75.49|73.29|0
1725941400000|2024-09-10 04:10:00|75.63|73.43|75.74|73.54|75.81|73.61|75.63|73.43|0
1725941700000|2024-09-10 04:15:00|75.76|73.56|75.77|73.57|75.85|73.65|75.7|73.5|0
1725942000000|2024-09-10 04:20:00|75.79|73.59|75.77|73.57|75.81|73.61|75.66|73.46|0
1725942300000|2024-09-10 04:25:00|75.75|73.55|75.98|73.78|76.02|73.82|75.74|73.54|0
1725942600000|2024-09-10 04:30:00|76.02|73.82|76.13|73.93|76.34|74.14|75.98|73.78|0
1725942900000|2024-09-10 04:35:00|76.16|73.96|76.59|74.39|76.85|74.65|76.16|73.96|0
1725943200000|2024-09-10 04:40:00|76.67|74.47|76.52|74.32|76.77|74.57|76.48|74.28|0
1725943500000|2024-09-10 04:45:00|76.5|74.3|76.48|74.28|76.55|74.35|76.45|74.25|0
1725943800000|2024-09-10 04:50:00|76.46|74.26|76.59|74.39|76.59|74.39|76.3|74.1|0
1725944100000|2024-09-10 04:55:00|76.55|74.35|76.69|74.49|76.8|74.6|76.55|74.35|0
1725944400000|2024-09-10 05:00:00|76.66|74.46|76.51|74.31|76.73|74.53|76.48|74.28|0
1725944700000|2024-09-10 05:05:00|76.44|74.24|76.29|74.09|76.44|74.24|76.11|73.91|0
1725945000000|2024-09-10 05:10:00|76.28|74.08|76.33|74.13|76.4|74.2|76.08|73.88|0
1725945300000|2024-09-10 05:15:00|76.31|74.11|76.15|73.95|76.33|74.13|76|73.8|0
1725945600000|2024-09-10 05:20:00|76.18|73.98|76.32|74.12|76.36|74.16|76.18|73.98|0
1725945900000|2024-09-10 05:25:00|76.29|74.09|76.21|74.01|76.36|74.16|76.12|73.92|0
1725946200000|2024-09-10 05:30:00|76.18|73.98|76.61|74.41|76.68|74.48|76.14|73.94|0
1725946500000|2024-09-10 05:35:00|76.57|74.37|76.68|74.48|76.86|74.66|76.46|74.26|0
1725946800000|2024-09-10 05:40:00|76.64|74.44|76.39|74.19|76.72|74.52|76.28|74.08|0
1725947100000|2024-09-10 05:45:00|76.37|74.17|76.57|74.37|76.86|74.66|76.35|74.15|0
1725947400000|2024-09-10 05:50:00|76.53|74.33|76.53|74.33|76.6|74.4|76.33|74.13|0
1725947700000|2024-09-10 05:55:00|76.51|74.31|76.45|74.25|76.6|74.4|76.38|74.18|0
1725948000000|2024-09-10 06:00:00|76.53|74.33|76.82|74.62|76.87|74.67|76.53|74.33|0
1725948300000|2024-09-10 06:05:00|76.89|74.69|76.92|74.72|77.18|74.98|76.89|74.69|0
1725948600000|2024-09-10 06:10:00|76.94|74.74|76.78|74.58|76.96|74.76|76.7|74.5|0
1725948900000|2024-09-10 06:15:00|76.74|74.54|76.66|74.46|76.78|74.58|76.41|74.21|0
1725949200000|2024-09-10 06:20:00|76.65|74.45|76.7|74.5|76.81|74.61|76.55|74.35|0
1725949500000|2024-09-10 06:25:00|76.68|74.48|76.81|74.61|76.86|74.66|76.37|74.17|0
1725949800000|2024-09-10 06:30:00|76.83|74.63|76.83|74.63|76.9|74.7|76.68|74.48|0
1725950100000|2024-09-10 06:35:00|76.86|74.66|76.75|74.55|76.9|74.7|76.68|74.48|0
1725950400000|2024-09-10 06:40:00|76.79|74.59|76.71|74.51|76.82|74.62|76.57|74.37|0
1725950700000|2024-09-10 06:45:00|76.68|74.48|76.82|74.62|76.88|74.68|76.66|74.46|0
1725951000000|2024-09-10 06:50:00|76.78|74.58|76.84|74.64|76.89|74.69|76.71|74.51|0
1725951300000|2024-09-10 06:55:00|76.86|74.66|76.78|74.58|76.93|74.73|76.69|74.49|0
1725951600000|2024-09-10 07:00:00|76.76|74.56|77.32|75.12|77.4|75.2|76.74|74.54|0
1725951900000|2024-09-10 07:05:00|77.34|75.14|76.56|74.36|77.34|75.14|76.42|74.22|0
1725952200000|2024-09-10 07:10:00|76.52|74.32|76.31|74.11|76.67|74.47|76.2|74|0
1725952500000|2024-09-10 07:15:00|76.34|74.14|75.87|73.67|76.45|74.25|75.8|73.6|0
1725952800000|2024-09-10 07:20:00|75.91|73.71|75.76|73.56|75.95|73.75|75.48|73.28|0
1725953100000|2024-09-10 07:25:00|75.69|73.49|75.94|73.74|76.03|73.83|75.62|73.42|0
1725953400000|2024-09-10 07:30:00|75.98|73.78|75.73|73.53|75.98|73.78|75.55|73.35|0
1725953700000|2024-09-10 07:35:00|75.8|73.6|75.26|73.06|75.94|73.74|75.26|73.06|0
1725954000000|2024-09-10 07:40:00|75.22|73.02|75.26|73.06|75.37|73.17|75.08|72.88|0
1725954300000|2024-09-10 07:45:00|75.22|73.02|75.43|73.23|75.43|73.23|75.06|72.86|0
1725954600000|2024-09-10 07:50:00|75.4|73.2|75.11|72.91|75.47|73.27|75.08|72.88|0
1725954900000|2024-09-10 07:55:00|75.15|72.95|74.93|72.73|75.18|72.98|74.9|72.7|0
1725955200000|2024-09-10 08:00:00|74.9|72.7|74.97|72.77|75|72.8|74.62|72.42|0
1725955500000|2024-09-10 08:05:00|75|72.8|75|72.8|75.21|73.01|74.91|72.71|0
1725955800000|2024-09-10 08:10:00|74.97|72.77|75.25|73.05|75.28|73.08|74.93|72.73|0
1725956100000|2024-09-10 08:15:00|75.28|73.08|75.14|72.94|75.35|73.15|74.79|72.59|0
1725956400000|2024-09-10 08:20:00|75.25|73.05|75.49|73.29|75.56|73.36|75.17|72.97|0
1725956700000|2024-09-10 08:25:00|75.56|73.36|75.42|73.22|75.56|73.36|75.21|73.01|0
1725957000000|2024-09-10 08:30:00|75.38|73.18|76.1|73.9|76.1|73.9|75.28|73.08|0
1725957300000|2024-09-10 08:35:00|76.13|73.93|76.02|73.82|76.28|74.08|75.95|73.75|0
1725957600000|2024-09-10 08:40:00|75.99|73.79|75.95|73.75|76.13|73.93|75.88|73.68|0
1725957900000|2024-09-10 08:45:00|75.91|73.71|75.91|73.71|76.13|73.93|75.84|73.64|0
1725958200000|2024-09-10 08:50:00|75.89|73.69|76.34|74.14|76.34|74.14|75.89|73.69|0
1725958500000|2024-09-10 08:55:00|76.38|74.18|76.3|74.1|76.41|74.21|76.2|74|0
1725958800000|2024-09-10 09:00:00|76.29|74.09|77.06|74.86|77.1|74.9|76.29|74.09|0
1725959100000|2024-09-10 09:05:00|77.1|74.9|77.82|75.62|77.82|75.62|76.99|74.79|0
1725959400000|2024-09-10 09:10:00|77.97|75.77|77.9|75.7|78.08|75.88|77.71|75.51|0
1725959700000|2024-09-10 09:15:00|78.04|75.84|78.49|76.29|78.97|76.77|77.22|75.02|0
1725960000000|2024-09-10 09:20:00|78.46|76.26|78.34|76.14|78.73|76.53|78.24|76.04|0
1725960300000|2024-09-10 09:25:00|78.31|76.11|78.12|75.92|78.53|76.33|77.94|75.74|0
1725960600000|2024-09-10 09:30:00|78.05|75.85|78.27|76.07|78.45|76.25|77.94|75.74|0
1725960900000|2024-09-10 09:35:00|78.34|76.14|77.11|74.91|78.34|76.14|77.11|74.91|0
1725961200000|2024-09-10 09:40:00|77.1|74.9|76.79|74.59|77.19|74.99|76.57|74.37|0
1725961500000|2024-09-10 09:45:00|76.82|74.62|76.6|74.4|76.82|74.62|76.43|74.23|0
1725961800000|2024-09-10 09:50:00|76.57|74.37|76.57|74.37|76.64|74.44|76.39|74.19|0
1725962100000|2024-09-10 09:55:00|76.64|74.44|76.82|74.62|76.93|74.73|76.57|74.37|0
1725962400000|2024-09-10 10:00:00|76.78|74.58|76.42|74.22|76.78|74.58|76.2|74|0
1725962700000|2024-09-10 10:05:00|76.38|74.18|76.6|74.4|76.63|74.43|76.35|74.15|0
1725963000000|2024-09-10 10:10:00|76.56|74.36|77.17|74.97|77.17|74.97|76.52|74.32|0
1725963300000|2024-09-10 10:15:00|77.21|75.01|77.43|75.23|77.68|75.48|77.21|75.01|0
1725963600000|2024-09-10 10:20:00|77.46|75.26|77.1|74.9|77.61|75.41|76.95|74.75|0
1725963900000|2024-09-10 10:25:00|77.13|74.93|76.45|74.25|77.13|74.93|76.41|74.21|0
1725964200000|2024-09-10 10:30:00|76.41|74.21|75.66|73.46|76.55|74.35|75.66|73.46|0
1725964500000|2024-09-10 10:35:00|75.69|73.49|76.01|73.81|76.08|73.88|75.69|73.49|0
1725964800000|2024-09-10 10:40:00|76.08|73.88|76.15|73.95|76.26|74.06|76.08|73.88|0
1725965100000|2024-09-10 10:45:00|76.08|73.88|76.29|74.09|76.33|74.13|76.04|73.84|0
1725965400000|2024-09-10 10:50:00|76.28|74.08|76.72|74.52|76.8|74.6|76.28|74.08|0
1725965700000|2024-09-10 10:55:00|76.76|74.56|76.76|74.56|76.98|74.78|76.62|74.42|0
1725966000000|2024-09-10 11:00:00|76.72|74.52|76.11|73.91|76.72|74.52|76|73.8|0
1725966300000|2024-09-10 11:05:00|76.07|73.87|76|73.8|76.25|74.05|75.79|73.59|0
1725966600000|2024-09-10 11:10:00|76.04|73.84|76.36|74.16|76.36|74.16|75.82|73.62|0
1725966900000|2024-09-10 11:15:00|76.39|74.19|76.35|74.15|76.43|74.23|76|73.8|0
1725967200000|2024-09-10 11:20:00|76.39|74.19|76.14|73.94|76.43|74.23|75.96|73.76|0
1725967500000|2024-09-10 11:25:00|76.1|73.9|75.71|73.51|76.28|74.08|75.71|73.51|0
1725967800000|2024-09-10 11:30:00|75.78|73.58|76.08|73.88|76.14|73.94|75.78|73.58|0
1725968100000|2024-09-10 11:35:00|76.1|73.9|76.46|74.26|76.69|74.49|75.92|73.72|0
1725968400000|2024-09-10 11:40:00|76.56|74.36|76.13|73.93|76.56|74.36|75.92|73.72|0
1725968700000|2024-09-10 11:45:00|76.02|73.82|75.45|73.25|76.02|73.82|75.45|73.25|0
1725969000000|2024-09-10 11:50:00|75.41|73.21|75.4|73.2|75.49|73.29|75.34|73.14|0
1725969300000|2024-09-10 11:55:00|75.45|73.25|75.52|73.32|75.55|73.35|75.29|73.09|0
1725969600000|2024-09-10 12:00:00|75.55|73.35|75.41|73.21|75.64|73.44|75.37|73.17|0
1725969900000|2024-09-10 12:05:00|75.44|73.24|75|72.8|75.55|73.35|74.98|72.78|0
1725970200000|2024-09-10 12:10:00|75.02|72.82|74.52|72.32|75.02|72.82|74.45|72.25|0
1725970500000|2024-09-10 12:15:00|74.5|72.3|74.2|72|74.52|72.32|74.17|71.97|0
1725970800000|2024-09-10 12:20:00|74.17|71.97|73.29|71.09|76.68|74.48|70.32|68.12|0
1725971100000|2024-09-10 12:25:00|73.27|71.07|73.2|71|73.3|71.1|73.16|70.96|0
1725971400000|2024-09-10 12:30:00|73.16|70.96|73.37|71.17|73.42|71.22|73.15|70.95|0
1725971700000|2024-09-10 12:35:00|73.34|71.14|73.16|70.96|73.39|71.19|73.16|70.96|0
1725972000000|2024-09-10 12:40:00|73.2|71|72.74|70.54|73.2|71|72.6|70.4|0
1725972300000|2024-09-10 12:45:00|72.71|70.51|72.91|70.71|72.91|70.71|72.6|70.4|0
1725972600000|2024-09-10 12:50:00|72.88|70.68|72.74|70.54|72.95|70.75|72.7|70.5|0
1725972900000|2024-09-10 12:55:00|72.76|70.56|72.68|70.48|73.2|71|72.61|70.41|0
1725973200000|2024-09-10 13:00:00|72.65|70.45|72.61|70.41|72.82|70.62|72.61|70.41|0
1725973500000|2024-09-10 13:05:00|72.58|70.38|72.68|70.48|72.78|70.58|72.54|70.34|0
1725973800000|2024-09-10 13:10:00|72.7|70.5|72.75|70.55|72.82|70.62|72.61|70.41|0
1725974100000|2024-09-10 13:15:00|72.77|70.57|72.47|70.27|72.85|70.65|72.47|70.27|0
1725974400000|2024-09-10 13:20:00|72.54|70.34|72.26|70.06|72.54|70.34|72.19|69.99|0
1725974700000|2024-09-10 13:25:00|72.29|70.09|72.47|70.27|72.5|70.3|72.19|69.99|0
1725975000000|2024-09-10 13:30:00|72.33|70.13|72.71|70.51|72.84|70.64|72.02|69.82|0
1725975300000|2024-09-10 13:35:00|72.67|70.47|73.05|70.85|73.12|70.92|72.5|70.3|0
1725975600000|2024-09-10 13:40:00|73.02|70.82|72.29|70.09|73.12|70.92|72.29|70.09|0
1725975900000|2024-09-10 13:45:00|72.22|70.02|72.91|70.71|72.94|70.74|72.11|69.91|0
1725976200000|2024-09-10 13:50:00|72.87|70.67|72.59|70.39|73.32|71.12|72.49|70.29|0
1725976500000|2024-09-10 13:55:00|72.56|70.36|73.01|70.81|73.22|71.02|72.15|69.95|0
1725976800000|2024-09-10 14:00:00|73.04|70.84|73.25|71.05|73.46|71.26|72.87|70.67|0
1725977100000|2024-09-10 14:05:00|73.15|70.95|73.11|70.91|74.37|72.17|72.76|70.56|0
1725977400000|2024-09-10 14:10:00|73.18|70.98|76.5|74.3|76.61|74.41|73.18|70.98|0
1725977700000|2024-09-10 14:15:00|76.47|74.27|76.03|73.83|77.01|74.81|75.75|73.55|0
1725978000000|2024-09-10 14:20:00|75.96|73.76|76.66|74.46|76.86|74.66|75.75|73.55|0
1725978300000|2024-09-10 14:25:00|76.62|74.42|74.8|72.6|76.62|74.42|74.62|72.42|0
1725978600000|2024-09-10 14:30:00|76.1|73.9|75.74|73.54|76.12|73.92|74.5|72.3|0
1725978900000|2024-09-10 14:35:00|75.67|73.47|74.99|72.79|75.7|73.5|74.71|72.51|0
1725979200000|2024-09-10 14:40:00|74.88|72.68|75.84|73.64|75.88|73.68|74.6|72.4|0
1725979500000|2024-09-10 14:45:00|75.88|73.68|76.13|73.93|76.31|74.11|74.55|72.35|0
1725979800000|2024-09-10 14:50:00|76.17|73.97|76.78|74.58|77.54|75.34|76.15|73.95|0
1725980100000|2024-09-10 14:55:00|76.85|74.65|76.38|74.18|77.1|74.9|76.35|74.15|0
1725980400000|2024-09-10 15:00:00|76.45|74.25|76.42|74.22|76.7|74.5|76.17|73.97|0
1725980700000|2024-09-10 15:05:00|76.49|74.29|75.79|73.59|76.85|74.65|75.77|73.57|0
1725981000000|2024-09-10 15:10:00|75.73|73.53|75.7|73.5|76.02|73.82|75.27|73.07|0
1725981300000|2024-09-10 15:15:00|75.63|73.43|75.62|73.42|76.36|74.16|75.45|73.25|0
1725981600000|2024-09-10 15:20:00|75.59|73.39|75.57|73.37|76.05|73.85|75.55|73.35|0
1725981900000|2024-09-10 15:25:00|75.55|73.35|75.28|73.08|75.77|73.57|74.97|72.77|0
1725982200000|2024-09-10 15:30:00|75.32|73.12|75.78|73.58|75.82|73.62|74.97|72.77|0
1725982500000|2024-09-10 15:35:00|75.71|73.51|76.74|74.54|76.78|74.58|75.57|73.37|0
1725982800000|2024-09-10 15:40:00|76.69|74.49|76.67|74.47|76.81|74.61|76.13|73.93|0
1725983100000|2024-09-10 15:45:00|76.71|74.51|77.16|74.96|77.36|75.16|75.74|73.54|0
1725983400000|2024-09-10 15:50:00|77.19|74.99|78.99|76.79|79.14|76.94|77.19|74.99|0
1725983700000|2024-09-10 15:55:00|79.03|76.83|80.39|78.19|80.44|78.24|78.83|76.63|0
1725984000000|2024-09-10 16:00:00|80.4|78.2|81.57|79.37|82.11|79.91|79.46|77.26|0
1725984300000|2024-09-10 16:05:00|81.61|79.41|82.28|80.08|82.47|80.27|81.38|79.18|0
1725984600000|2024-09-10 16:10:00|82.25|80.05|82.27|80.07|82.7|80.5|81.79|79.59|0
1725984900000|2024-09-10 16:15:00|82.3|80.1|81.36|79.16|82.38|80.18|81.32|79.12|0
1725985200000|2024-09-10 16:20:00|81.28|79.08|81.02|78.82|81.62|79.42|80.9|78.7|0
1725985500000|2024-09-10 16:25:00|80.98|78.78|81.28|79.08|81.47|79.27|80.79|78.59|0
1725985800000|2024-09-10 16:30:00|81.35|79.15|80.79|78.59|81.5|79.3|80.79|78.59|0
1725986100000|2024-09-10 16:35:00|80.83|78.63|80.12|77.92|81.32|79.12|79.97|77.77|0
1725986400000|2024-09-10 16:40:00|80.16|77.96|79.78|77.58|80.23|78.03|79.6|77.4|0
1725986700000|2024-09-10 16:45:00|79.75|77.55|79.52|77.32|80.19|77.99|79.52|77.32|0
1725987000000|2024-09-10 16:50:00|79.6|77.4|78.53|76.33|79.69|77.49|78.49|76.29|0
1725987300000|2024-09-10 16:55:00|78.56|76.36|79.41|77.21|79.41|77.21|78.49|76.29|0
1725987600000|2024-09-10 17:00:00|79.45|77.25|78.8|76.6|79.93|77.73|78.77|76.57|0
1725987900000|2024-09-10 17:05:00|78.77|76.57|78.43|76.23|78.88|76.68|78.31|76.11|0
1725988200000|2024-09-10 17:10:00|78.33|76.13|77.03|74.83|78.4|76.2|76.99|74.79|0
1725988500000|2024-09-10 17:15:00|76.95|74.75|77.04|74.84|77.13|74.93|76.67|74.47|0
1725988800000|2024-09-10 17:20:00|76.99|74.79|76.81|74.61|77.53|75.33|76.77|74.57|0
1725989100000|2024-09-10 17:25:00|76.88|74.68|77.53|75.33|77.63|75.43|76.81|74.61|0
1725989400000|2024-09-10 17:30:00|77.49|75.29|76.87|74.67|77.53|75.33|76.84|74.64|0
1725989700000|2024-09-10 17:35:00|76.91|74.71|76.82|74.62|77.05|74.85|76.62|74.42|0
1725990000000|2024-09-10 17:40:00|76.8|74.6|76.69|74.49|76.8|74.6|76.51|74.31|0
1725990300000|2024-09-10 17:45:00|76.66|74.46|76.87|74.67|76.98|74.78|76.44|74.24|0
1725990600000|2024-09-10 17:50:00|76.91|74.71|76.72|74.52|76.91|74.71|76.4|74.2|0
1725990900000|2024-09-10 17:55:00|76.65|74.45|76.65|74.45|76.87|74.67|76.4|74.2|0
1725991200000|2024-09-10 18:00:00|76.61|74.41|75.75|73.55|77.11|74.91|75.5|73.3|0
1725991500000|2024-09-10 18:05:00|75.86|73.66|75.57|73.37|75.89|73.69|75.54|73.34|0
1725991800000|2024-09-10 18:10:00|75.53|73.33|75.67|73.47|75.92|73.72|75.43|73.23|0
1725992100000|2024-09-10 18:15:00|75.64|73.44|75.5|73.3|75.74|73.54|75.25|73.05|0
1725992400000|2024-09-10 18:20:00|75.53|73.33|75.56|73.36|76.1|73.9|75.39|73.19|0
1725992700000|2024-09-10 18:25:00|75.55|73.35|75.21|73.01|75.74|73.54|75.17|72.97|0
1725993000000|2024-09-10 18:30:00|75.17|72.97|74.29|72.09|75.28|73.08|74.22|72.02|0
1725993300000|2024-09-10 18:35:00|74.25|72.05|74.22|72.02|74.6|72.4|74.15|71.95|0
1725993600000|2024-09-10 18:40:00|74.18|71.98|74.21|72.01|74.46|72.26|74.08|71.88|0
1725993900000|2024-09-10 18:45:00|74.25|72.05|74.32|72.12|74.39|72.19|74.13|71.93|0
1725994200000|2024-09-10 18:50:00|74.28|72.08|74.21|72.01|74.63|72.43|74.11|71.91|0
1725994500000|2024-09-10 18:55:00|74.24|72.04|74.24|72.04|74.49|72.29|74.1|71.9|0
1725994800000|2024-09-10 19:00:00|74.31|72.11|74.35|72.15|74.52|72.32|74.12|71.92|0
1725995100000|2024-09-10 19:05:00|74.28|72.08|73.03|70.83|74.31|72.11|72.93|70.73|0
1725995400000|2024-09-10 19:10:00|72.99|70.79|72.75|70.55|73.06|70.86|72.75|70.55|0
1725995700000|2024-09-10 19:15:00|72.78|70.58|72.83|70.63|72.96|70.76|72.77|70.57|0
1725996000000|2024-09-10 19:20:00|72.78|70.58|72.57|70.37|72.82|70.62|72.51|70.31|0
1725996300000|2024-09-10 19:25:00|72.61|70.41|72.3|70.1|72.68|70.48|72.26|70.06|0
1725996600000|2024-09-10 19:30:00|72.33|70.13|72.24|70.04|72.86|70.66|72.14|69.94|0
1725996900000|2024-09-10 19:35:00|72.28|70.08|73.03|70.83|73.03|70.83|72.28|70.08|0
1725997200000|2024-09-10 19:40:00|73|70.8|72.68|70.48|73|70.8|72.51|70.31|0
1725997500000|2024-09-10 19:45:00|72.65|70.45|72.44|70.24|72.75|70.55|72.24|70.04|0
1725997800000|2024-09-10 19:50:00|72.65|70.45|72.13|69.93|72.86|70.66|72.1|69.9|0
1725998100000|2024-09-10 19:55:00|72.03|69.83|72.03|69.83|72.34|70.14|71.68|69.48|0
1725998400000|2024-09-10 20:00:00|72.2|70|72.3|70.1|72.61|70.41|71.96|69.76|0
1725998700000|2024-09-10 20:05:00|72.33|70.13|72.33|70.13|72.43|70.23|72.25|70.05|0
1725999000000|2024-09-10 20:10:00|72.3|70.1|72.23|70.03|72.33|70.13|72.19|69.99|0
1725999300000|2024-09-10 20:15:00|72.36|69.96|72.6|70.2|72.6|70.2|72.33|69.93|0
1725999600000|2024-09-10 20:20:00|72.57|70.17|72.91|70.51|72.94|70.54|72.57|70.17|0
1725999900000|2024-09-10 20:25:00|72.87|70.47|73.05|70.65|73.05|70.65|72.87|70.47|0
1726000200000|2024-09-10 20:30:00|73.06|70.66|73.11|70.71|73.15|70.75|73.01|70.61|0
1726000500000|2024-09-10 20:35:00|73.08|70.68|73.08|70.68|73.11|70.71|73.01|70.61|0
1726000800000|2024-09-10 20:40:00|73.11|70.71|73.07|70.67|73.11|70.71|73.04|70.64|0
1726001100000|2024-09-10 20:45:00|73.11|70.71|73.04|70.64|73.14|70.74|73.04|70.64|0
1726001400000|2024-09-10 20:50:00|73.07|70.67|72.93|70.53|73.07|70.67|72.93|70.53|0
1726001700000|2024-09-10 20:55:00|72.97|70.57|72.64|70.24|72.97|70.57|72.6|70.2|0
1726002000000|2024-09-10 21:00:00|72.63|70.23|72.59|70.19|72.7|70.3|72.58|70.18|0
1726002300000|2024-09-10 21:05:00|72.58|70.18|72.53|70.13|72.6|70.2|72.47|70.07|0
1726002900000|2024-09-10 21:15:00|72.44|70.04|72.56|70.16|72.56|70.16|72.44|70.04|0
1726003200000|2024-09-10 21:20:00|72.51|70.11|72.52|70.12|72.58|70.18|72.49|70.09|0
1726003500000|2024-09-10 21:25:00|72.53|70.13|72.53|70.13|72.53|70.13|72.5|70.1|0
1726003800000|2024-09-10 21:30:00|72.55|70.15|72.5|70.1|72.56|70.16|72.5|70.1|0
1726004400000|2024-09-10 21:40:00|72.49|70.09|72.49|70.09|72.49|70.09|72.49|70.09|0
1726004700000|2024-09-10 21:45:00|72.47|70.07|72.46|70.06|72.47|70.07|72.46|70.06|0
1726005000000|2024-09-10 21:50:00|72.49|70.09|72.44|70.04|72.5|70.1|72.44|70.04|0
1726005300000|2024-09-10 21:55:00|72.43|70.03|72.49|70.09|72.5|70.1|72.43|70.03|0
1726005600000|2024-09-10 22:00:00|72.58|70.18|72.86|70.46|72.91|70.51|72.58|70.18|0
1726005900000|2024-09-10 22:05:00|72.84|70.44|72.84|70.44|72.94|70.54|72.82|70.42|0
1726006200000|2024-09-10 22:10:00|72.8|70.4|72.8|70.4|72.99|70.59|72.7|70.3|0
1726006500000|2024-09-10 22:15:00|72.76|70.36|72.87|70.47|72.87|70.47|72.66|70.26|0
1726006800000|2024-09-10 22:20:00|72.9|70.5|72.86|70.46|72.9|70.5|72.71|70.31|0
1726007100000|2024-09-10 22:25:00|72.85|70.45|72.9|70.5|72.97|70.57|72.83|70.43|0
1726007400000|2024-09-10 22:30:00|72.93|70.53|72.9|70.5|72.97|70.57|72.83|70.43|0
1726007700000|2024-09-10 22:35:00|72.93|70.53|72.82|70.42|72.93|70.53|72.82|70.42|0
1726008000000|2024-09-10 22:40:00|72.86|70.46|72.72|70.32|72.86|70.46|72.62|70.22|0
1726008300000|2024-09-10 22:45:00|72.74|70.34|72.61|70.21|72.75|70.35|72.61|70.21|0
1726008600000|2024-09-10 22:50:00|72.65|70.25|72.61|70.21|72.65|70.25|72.54|70.14|0
1726008900000|2024-09-10 22:55:00|72.58|70.18|72.61|70.21|72.65|70.25|72.58|70.18|0
1726009200000|2024-09-10 23:00:00|72.64|70.24|72.44|70.04|72.66|70.26|72.4|70|0
1726009500000|2024-09-10 23:05:00|72.45|70.05|72.47|70.07|72.52|70.12|72.44|70.04|0
1726009800000|2024-09-10 23:10:00|72.5|70.1|72.36|69.96|72.54|70.14|72.36|69.96|0
1726010100000|2024-09-10 23:15:00|72.4|70|72.4|70|72.43|70.03|72.4|70|0
1726010400000|2024-09-10 23:20:00|72.41|70.01|72.29|69.89|72.43|70.03|72.29|69.89|0
1726010700000|2024-09-10 23:25:00|72.33|69.93|72.36|69.96|72.36|69.96|72.29|69.89|0
1726011000000|2024-09-10 23:30:00|72.34|69.94|72.39|69.99|72.43|70.03|72.32|69.92|0
1726011300000|2024-09-10 23:35:00|72.42|70.02|72.35|69.95|72.42|70.02|72.32|69.92|0
1726011600000|2024-09-10 23:40:00|72.34|69.94|72.56|70.16|72.56|70.16|72.29|69.89|0
1726011900000|2024-09-10 23:45:00|72.52|70.12|72.73|70.33|72.73|70.33|72.52|70.12|0
1726012200000|2024-09-10 23:50:00|72.76|70.36|72.94|70.54|72.97|70.57|72.75|70.35|0
1726012500000|2024-09-10 23:55:00|72.97|70.57|72.86|70.46|73.21|70.81|72.86|70.46|0
1726012800000|2024-09-11 00:00:00|72.83|70.43|73.07|70.67|73.11|70.71|72.73|70.33|0
1726013100000|2024-09-11 00:05:00|73.11|70.71|73.28|70.88|73.42|71.02|73.07|70.67|0
1726013400000|2024-09-11 00:10:00|73.26|70.86|73.12|70.72|73.31|70.91|73.1|70.7|0
1726013700000|2024-09-11 00:15:00|73|70.8|73.45|71.25|73.45|71.25|73|70.8|0
1726014000000|2024-09-11 00:20:00|73.38|71.18|73.4|71.2|73.42|71.22|73.24|71.04|0
1726014300000|2024-09-11 00:25:00|73.42|71.22|72.68|70.48|73.69|71.49|72.66|70.46|0
1726014600000|2024-09-11 00:30:00|72.66|70.46|73.14|70.94|73.21|71.01|72.66|70.46|0
1726014900000|2024-09-11 00:35:00|73.11|70.91|72.97|70.77|73.11|70.91|72.86|70.66|0
1726015200000|2024-09-11 00:40:00|73|70.8|72.86|70.66|73.17|70.97|72.83|70.63|0
1726015500000|2024-09-11 00:45:00|72.83|70.63|72.91|70.71|73|70.8|72.76|70.56|0
1726015800000|2024-09-11 00:50:00|72.96|70.76|73.06|70.86|73.07|70.87|72.82|70.62|0
1726016100000|2024-09-11 00:55:00|73.05|70.85|73.1|70.9|73.2|71|72.96|70.76|0
1726016400000|2024-09-11 01:00:00|73.13|70.93|73.24|71.04|73.45|71.25|73.13|70.93|0
1726016700000|2024-09-11 01:05:00|73.22|71.02|73.23|71.03|73.27|71.07|72.99|70.79|0
1726017000000|2024-09-11 01:10:00|73.22|71.02|73.23|71.03|73.44|71.24|73.2|71|0
1726017300000|2024-09-11 01:15:00|73.2|71|73.06|70.86|73.27|71.07|73.04|70.84|0
1726017600000|2024-09-11 01:20:00|73.02|70.82|73.02|70.82|73.19|70.99|72.95|70.75|0
1726017900000|2024-09-11 01:25:00|73|70.8|72.86|70.66|73.09|70.89|72.86|70.66|0
1726018200000|2024-09-11 01:30:00|72.84|70.64|74.42|72.22|74.63|72.43|72.74|70.54|0
1726018500000|2024-09-11 01:35:00|74.35|72.15|74.38|72.18|74.91|72.71|74.17|71.97|0
1726018800000|2024-09-11 01:40:00|74.35|72.15|73.19|70.99|74.45|72.25|73.12|70.92|0
1726019100000|2024-09-11 01:45:00|73.08|70.88|73.6|71.4|73.64|71.44|73.05|70.85|0
1726019400000|2024-09-11 01:50:00|73.5|71.3|73.74|71.54|74.02|71.82|73.5|71.3|0
1726019700000|2024-09-11 01:55:00|73.78|71.58|74.23|72.03|74.27|72.07|73.71|71.51|0
1726020000000|2024-09-11 02:00:00|74.2|72|74.16|71.96|74.34|72.14|74.13|71.93|0
1726020300000|2024-09-11 02:05:00|74.12|71.92|74.18|71.98|74.32|72.12|74.12|71.92|0
1726020600000|2024-09-11 02:10:00|74.16|71.96|74.47|72.27|74.58|72.38|74.12|71.92|0
1726020900000|2024-09-11 02:15:00|74.46|72.26|74.22|72.02|74.61|72.41|74.22|72.02|0
1726021200000|2024-09-11 02:20:00|74.26|72.06|74.12|71.92|74.47|72.27|73.94|71.74|0
1726021500000|2024-09-11 02:25:00|74.15|71.95|74.81|72.61|74.88|72.68|74.15|71.95|0
1726021800000|2024-09-11 02:30:00|74.78|72.58|74.88|72.68|75.02|72.82|74.71|72.51|0
1726022100000|2024-09-11 02:35:00|74.92|72.72|74.56|72.36|74.94|72.74|74.49|72.29|0
1726022400000|2024-09-11 02:40:00|74.53|72.33|74.28|72.08|74.54|72.34|74.28|72.08|0
1726022700000|2024-09-11 02:45:00|74.3|72.1|74.38|72.18|74.42|72.22|74.26|72.06|0
1726023000000|2024-09-11 02:50:00|74.4|72.2|74.56|72.36|74.63|72.43|74.35|72.15|0
1726023300000|2024-09-11 02:55:00|74.57|72.37|74.55|72.35|74.59|72.39|74.4|72.2|0
1726023600000|2024-09-11 03:00:00|74.57|72.37|74.69|72.49|74.87|72.67|74.34|72.14|0
1726023900000|2024-09-11 03:05:00|74.73|72.53|74.87|72.67|74.98|72.78|74.73|72.53|0
1726024200000|2024-09-11 03:10:00|74.85|72.65|75.22|73.02|75.26|73.06|74.85|72.65|0
1726024500000|2024-09-11 03:15:00|75.19|72.99|75.43|73.23|75.79|73.59|75.15|72.95|0
1726024800000|2024-09-11 03:20:00|75.47|73.27|75.58|73.38|75.68|73.48|75.47|73.27|0
1726025100000|2024-09-11 03:25:00|75.61|73.41|75.47|73.27|75.68|73.48|75.41|73.21|0
1726025400000|2024-09-11 03:30:00|75.43|73.23|75.89|73.69|75.93|73.73|75.43|73.23|0
1726025700000|2024-09-11 03:35:00|75.86|73.66|75.71|73.51|75.93|73.73|75.64|73.44|0
1726026000000|2024-09-11 03:40:00|75.73|73.53|75.73|73.53|75.78|73.58|75.64|73.44|0
1726026300000|2024-09-11 03:45:00|75.71|73.51|75.55|73.35|75.78|73.58|75.46|73.26|0
1726026600000|2024-09-11 03:50:00|75.57|73.37|75.56|73.36|75.64|73.44|75.46|73.26|0
1726026900000|2024-09-11 03:55:00|75.53|73.33|75.49|73.29|75.53|73.33|75.31|73.11|0
1726027200000|2024-09-11 04:00:00|75.53|73.33|75.7|73.5|75.7|73.5|75.42|73.22|0
1726027500000|2024-09-11 04:05:00|75.74|73.54|75.81|73.61|75.88|73.68|75.7|73.5|0
1726027800000|2024-09-11 04:10:00|75.83|73.63|75.7|73.5|75.95|73.75|75.7|73.5|0
1726028100000|2024-09-11 04:15:00|75.66|73.46|75.81|73.61|75.91|73.71|75.59|73.39|0
1726028400000|2024-09-11 04:20:00|75.84|73.64|76.48|74.28|76.71|74.51|75.81|73.61|0
1726028700000|2024-09-11 04:25:00|76.51|74.31|76.17|73.97|76.55|74.35|76.17|73.97|0
1726029000000|2024-09-11 04:30:00|76.19|73.99|76.36|74.16|76.4|74.2|76.19|73.99|0
1726029300000|2024-09-11 04:35:00|76.4|74.2|76.51|74.31|76.54|74.34|76.36|74.16|0
1726029600000|2024-09-11 04:40:00|76.47|74.27|76.49|74.29|76.58|74.38|76.47|74.27|0
1726029900000|2024-09-11 04:45:00|76.5|74.3|76.65|74.45|76.68|74.48|76.5|74.3|0
1726030200000|2024-09-11 04:50:00|76.67|74.47|76.57|74.37|76.72|74.52|76.57|74.37|0
1726030500000|2024-09-11 04:55:00|76.54|74.34|77.1|74.9|78.55|76.35|75.08|72.88|0
1726030800000|2024-09-11 05:00:00|77.12|74.92|77.08|74.88|77.21|75.01|77.06|74.86|0
1726031100000|2024-09-11 05:05:00|77.1|74.9|77.15|74.95|77.17|74.97|77.03|74.83|0
1726031400000|2024-09-11 05:10:00|77.17|74.97|77.24|75.04|77.24|75.04|77.06|74.86|0
1726031700000|2024-09-11 05:15:00|77.2|75|77.42|75.22|77.46|75.26|77.09|74.89|0
1726032000000|2024-09-11 05:20:00|77.46|75.26|77.45|75.25|77.53|75.33|77.35|75.15|0
1726032300000|2024-09-11 05:25:00|77.47|75.27|77.71|75.51|77.74|75.54|77.42|75.22|0
1726032600000|2024-09-11 05:30:00|77.74|75.54|77.05|74.85|77.74|75.54|76.98|74.78|0
1726032900000|2024-09-11 05:35:00|77.03|74.83|77.58|75.38|77.59|75.39|76.98|74.78|0
1726033200000|2024-09-11 05:40:00|77.59|75.39|77.23|75.03|77.59|75.39|77.08|74.88|0
1726033500000|2024-09-11 05:45:00|77.26|75.06|77.01|74.81|77.28|75.08|76.97|74.77|0
1726033800000|2024-09-11 05:50:00|77.05|74.85|76.97|74.77|77.05|74.85|76.83|74.63|0
1726034100000|2024-09-11 05:55:00|77.01|74.81|76.65|74.45|77.04|74.84|76.61|74.41|0
1726034400000|2024-09-11 06:00:00|76.68|74.48|76.72|74.52|76.86|74.66|76.54|74.34|0
1726034700000|2024-09-11 06:05:00|76.75|74.55|76.5|74.3|76.82|74.62|76.46|74.26|0
1726035000000|2024-09-11 06:10:00|76.53|74.33|76.24|74.04|76.53|74.33|76.24|74.04|0
1726035300000|2024-09-11 06:15:00|76.21|74.01|75.99|73.79|76.21|74.01|75.81|73.61|0
1726035600000|2024-09-11 06:20:00|75.96|73.76|75.85|73.65|75.96|73.76|75.78|73.58|0
1726035900000|2024-09-11 06:25:00|75.88|73.68|75.63|73.43|75.88|73.68|75.53|73.33|0
1726036200000|2024-09-11 06:30:00|75.65|73.45|75.13|72.93|75.67|73.47|75.13|72.93|0
1726036500000|2024-09-11 06:35:00|75.17|72.97|73.96|71.76|75.24|73.04|72.2|70|0
1726036800000|2024-09-11 06:40:00|73.92|71.72|73.88|71.68|73.99|71.79|73.71|71.51|0
1726037100000|2024-09-11 06:45:00|73.87|71.67|73.88|71.68|74.06|71.86|73.81|71.61|0
1726037400000|2024-09-11 06:50:00|73.85|71.65|73.71|71.51|73.88|71.68|73.6|71.4|0
1726037700000|2024-09-11 06:55:00|73.74|71.54|73.98|71.78|73.98|71.78|73.74|71.54|0
1726038000000|2024-09-11 07:00:00|73.88|71.68|73.67|71.47|74.05|71.85|73.63|71.43|0
1726038300000|2024-09-11 07:05:00|73.63|71.43|73.6|71.4|73.77|71.57|73.49|71.29|0
1726038600000|2024-09-11 07:10:00|73.56|71.36|73.52|71.32|73.74|71.54|73.35|71.15|0
1726038900000|2024-09-11 07:15:00|73.49|71.29|73.28|71.08|73.52|71.32|72.79|70.59|0
1726039200000|2024-09-11 07:20:00|73.24|71.04|73.45|71.25|73.59|71.39|73.14|70.94|0
1726039500000|2024-09-11 07:25:00|73.43|71.23|73.31|71.11|73.59|71.39|73.24|71.04|0
1726039800000|2024-09-11 07:30:00|73.29|71.09|73.25|71.05|73.29|71.09|72.99|70.79|0
1726040100000|2024-09-11 07:35:00|73.24|71.04|73.27|71.07|73.38|71.18|73.17|70.97|0
1726040400000|2024-09-11 07:40:00|73.3|71.1|73.41|71.21|73.51|71.31|73.13|70.93|0
1726040700000|2024-09-11 07:45:00|73.44|71.24|73.87|71.67|74.76|72.56|73.3|71.1|0
1726041000000|2024-09-11 07:50:00|73.83|71.63|73.48|71.28|73.94|71.74|73.48|71.28|0
1726041300000|2024-09-11 07:55:00|73.52|71.32|73.51|71.31|73.76|71.56|73.44|71.24|0
1726041600000|2024-09-11 08:00:00|73.57|71.37|73.86|71.66|73.86|71.66|73.44|71.24|0
1726041900000|2024-09-11 08:05:00|73.83|71.63|73.54|71.34|73.83|71.63|73.44|71.24|0
1726042200000|2024-09-11 08:10:00|73.51|71.31|74|71.8|74.1|71.9|73.47|71.27|0
1726042500000|2024-09-11 08:15:00|73.96|71.76|73.75|71.55|74.14|71.94|73.65|71.45|0
1726042800000|2024-09-11 08:20:00|73.72|71.52|73.71|71.51|73.85|71.65|73.51|71.31|0
1726043100000|2024-09-11 08:25:00|73.68|71.48|73.61|71.41|73.71|71.51|73.54|71.34|0
1726043400000|2024-09-11 08:30:00|73.57|71.37|74.31|72.11|74.38|72.18|73.57|71.37|0
1726043700000|2024-09-11 08:35:00|74.34|72.14|74.48|72.28|74.52|72.32|74.24|72.04|0
1726044000000|2024-09-11 08:40:00|74.52|72.32|74.44|72.24|74.9|72.7|74.44|72.24|0
1726044300000|2024-09-11 08:45:00|74.51|72.31|74.15|71.95|74.79|72.59|74.12|71.92|0
1726044600000|2024-09-11 08:50:00|74.14|71.94|74.65|72.45|74.7|72.5|74.08|71.88|0
1726044900000|2024-09-11 08:55:00|74.68|72.48|74.54|72.34|74.72|72.52|74.33|72.13|0
1726045200000|2024-09-11 09:00:00|74.57|72.37|74.43|72.23|74.64|72.44|74.25|72.05|0
1726045500000|2024-09-11 09:05:00|74.39|72.19|74|71.8|74.46|72.26|74|71.8|0
1726045800000|2024-09-11 09:10:00|73.99|71.79|73.83|71.63|74.04|71.84|73.76|71.56|0
1726046100000|2024-09-11 09:15:00|73.9|71.7|74.07|71.87|74.11|71.91|73.9|71.7|0
1726046400000|2024-09-11 09:20:00|74.11|71.91|74.56|72.36|74.6|72.4|74.07|71.87|0
1726046700000|2024-09-11 09:25:00|74.6|72.4|74.46|72.26|74.92|72.72|74.39|72.19|0
1726047000000|2024-09-11 09:30:00|74.49|72.29|74|71.8|74.49|72.29|73.89|71.69|0
1726047300000|2024-09-11 09:35:00|73.96|71.76|73.96|71.76|73.96|71.76|73.78|71.58|0
1726047600000|2024-09-11 09:40:00|73.89|71.69|74.12|71.92|74.17|71.97|73.85|71.65|0
1726047900000|2024-09-11 09:45:00|74.1|71.9|73.95|71.75|74.42|72.22|73.85|71.65|0
1726048200000|2024-09-11 09:50:00|73.94|71.74|73.6|71.4|73.95|71.75|73.57|71.37|0
1726048500000|2024-09-11 09:55:00|73.64|71.44|73.46|71.26|73.64|71.44|73.36|71.16|0
1726048800000|2024-09-11 10:00:00|73.39|71.19|73.28|71.08|73.49|71.29|73.25|71.05|0
1726049100000|2024-09-11 10:05:00|73.21|71.01|73.67|71.47|73.7|71.5|73.14|70.94|0
1726049400000|2024-09-11 10:10:00|73.7|71.5|73.45|71.25|73.79|71.59|73.45|71.25|0
1726049700000|2024-09-11 10:15:00|73.49|71.29|73.28|71.08|73.59|71.39|73.28|71.08|0
1726050000000|2024-09-11 10:20:00|73.3|71.1|73.49|71.29|73.52|71.32|73.28|71.08|0
1726050300000|2024-09-11 10:25:00|73.52|71.32|73.9|71.7|74.05|71.85|73.52|71.32|0
1726050600000|2024-09-11 10:30:00|73.94|71.74|73.75|71.55|73.98|71.78|73.52|71.32|0
1726050900000|2024-09-11 10:35:00|73.73|71.53|73.38|71.18|73.73|71.53|73.34|71.14|0
1726051200000|2024-09-11 10:40:00|73.36|71.16|73.34|71.14|73.45|71.25|73.34|71.14|0
1726051500000|2024-09-11 10:45:00|73.37|71.17|73.3|71.1|73.41|71.21|73.23|71.03|0
1726051800000|2024-09-11 10:50:00|73.27|71.07|73.23|71.03|74.09|71.89|73.12|70.92|0
1726052100000|2024-09-11 10:55:00|73.19|70.99|73.33|71.13|73.45|71.25|73.12|70.92|0
1726052400000|2024-09-11 11:00:00|73.16|70.96|73.22|71.02|73.5|71.3|73.09|70.89|0
1726052700000|2024-09-11 11:05:00|73.21|71.01|73.47|71.27|73.57|71.37|73.21|71.01|0
1726053000000|2024-09-11 11:10:00|73.43|71.23|73.19|70.99|73.43|71.23|73.12|70.92|0
1726053300000|2024-09-11 11:15:00|73.15|70.95|73.08|70.88|73.19|70.99|73.08|70.88|0
1726053600000|2024-09-11 11:20:00|73.11|70.91|73.11|70.91|73.15|70.95|73.01|70.81|0
1726053900000|2024-09-11 11:25:00|73.18|70.98|73.15|70.95|73.29|71.09|73.11|70.91|0
1726054200000|2024-09-11 11:30:00|73.11|70.91|72.93|70.73|73.14|70.94|72.93|70.73|0
1726054500000|2024-09-11 11:35:00|72.97|70.77|72.27|70.07|73.07|70.87|72.27|70.07|0
1726054800000|2024-09-11 11:40:00|72.24|70.04|72.45|70.25|72.52|70.32|72.24|70.04|0
1726055100000|2024-09-11 11:45:00|72.48|70.28|72.31|70.11|72.48|70.28|72.31|70.11|0
1726055400000|2024-09-11 11:50:00|72.27|70.07|72.27|70.07|72.36|70.16|72.2|70|0
1726055700000|2024-09-11 11:55:00|72.3|70.1|72.37|70.17|72.61|70.41|72.3|70.1|0
1726056000000|2024-09-11 12:00:00|72.34|70.14|72.61|70.41|72.68|70.48|72.34|70.14|0
1726056300000|2024-09-11 12:05:00|72.58|70.38|72.37|70.17|72.61|70.41|72.3|70.1|0
1726056600000|2024-09-11 12:10:00|72.39|70.19|72.21|70.01|72.76|70.56|72.16|69.96|0
1726056900000|2024-09-11 12:15:00|72.28|70.08|72.07|69.87|72.42|70.22|72.07|69.87|0
1726057200000|2024-09-11 12:20:00|72.1|69.9|72.24|70.04|72.38|70.18|72.03|69.83|0
1726057500000|2024-09-11 12:25:00|72.27|70.07|72.1|69.9|72.31|70.11|71.96|69.76|0
1726057800000|2024-09-11 12:30:00|72.07|69.87|73.45|71.25|76.12|73.92|72.07|69.87|0
1726058100000|2024-09-11 12:35:00|73.62|71.42|72.85|70.65|73.91|71.71|72.22|70.02|0
1726058400000|2024-09-11 12:40:00|72.92|70.72|73.43|71.23|73.96|71.76|72.78|70.58|0
1726058700000|2024-09-11 12:45:00|73.28|71.08|72.3|70.1|73.28|71.08|72.06|69.86|0
1726059000000|2024-09-11 12:50:00|72.2|70|71.99|69.79|72.55|70.35|71.99|69.79|0
1726059300000|2024-09-11 12:55:00|72.01|69.81|71.3|69.1|72.06|69.86|70.92|68.72|0
1726059600000|2024-09-11 13:00:00|71.33|69.13|70.24|68.04|71.33|69.13|70.04|67.84|0
1726059900000|2024-09-11 13:05:00|70.17|67.97|70.05|67.85|71.67|69.47|69.95|67.75|0
1726060200000|2024-09-11 13:10:00|69.98|67.78|69.91|67.71|70.24|68.04|69.54|67.34|0
1726060500000|2024-09-11 13:15:00|69.93|67.73|69.34|67.14|69.95|67.75|69.31|67.11|0
1726060800000|2024-09-11 13:20:00|69.3|67.1|68.31|66.11|69.97|67.77|68.25|66.05|0
1726061100000|2024-09-11 13:25:00|68.37|66.17|69.11|66.91|69.42|67.22|68.37|66.17|0
1726061400000|2024-09-11 13:30:00|69.25|67.05|71.74|69.54|71.74|69.54|69.25|67.05|0
1726061700000|2024-09-11 13:35:00|71.98|69.78|72.74|70.54|72.74|70.54|70.06|67.86|0
1726062000000|2024-09-11 13:40:00|72.84|70.64|72.91|70.71|73.48|71.28|72.35|70.15|0
1726062300000|2024-09-11 13:45:00|72.87|70.67|75.67|73.47|76.21|74.01|72.27|70.07|0
1726062600000|2024-09-11 13:50:00|75.71|73.51|76.32|74.12|76.57|74.37|75.6|73.4|0
1726062900000|2024-09-11 13:55:00|76.17|73.97|76.82|74.62|77.07|74.87|75.22|73.02|0
1726063200000|2024-09-11 14:00:00|77|74.8|78.08|75.88|78.44|76.24|76.78|74.58|0
1726063500000|2024-09-11 14:05:00|78.23|76.03|78.49|76.29|78.6|76.4|78.04|75.84|0
1726063800000|2024-09-11 14:10:00|78.52|76.32|80.93|78.73|80.93|78.73|78.37|76.17|0
1726064100000|2024-09-11 14:15:00|81.23|79.03|82.52|80.32|82.78|80.58|80.17|77.97|0
1726064400000|2024-09-11 14:20:00|82.4|80.2|82.35|79.71|82.94|80.74|81.13|78.93|0
1726064700000|2024-09-11 14:25:00|82.46|79.82|85.3|82.66|85.34|82.7|82.46|79.82|0
1726065000000|2024-09-11 14:30:00|85.42|82.78|86.33|83.69|86.57|83.93|85.38|82.74|0
1726065300000|2024-09-11 14:35:00|86.25|83.61|86.41|83.77|86.77|84.13|85.18|82.54|0
1726065600000|2024-09-11 14:40:00|86.57|83.93|87.24|84.6|87.64|85|86.44|83.8|0
1726065900000|2024-09-11 14:45:00|87.32|84.68|87.67|85.47|87.84|85.64|85.67|83.47|0
1726066200000|2024-09-11 14:50:00|87.76|85.56|87.23|85.03|87.8|85.6|87.19|84.99|0
1726066500000|2024-09-11 14:55:00|87.19|84.99|85.91|83.71|87.79|85.59|85.91|83.71|0
1726066800000|2024-09-11 15:00:00|86.03|83.83|85.29|83.09|87.69|85.49|85.21|83.01|0
1726067100000|2024-09-11 15:05:00|85.45|83.25|84.95|82.75|85.45|83.25|83.29|81.09|0
1726067400000|2024-09-11 15:10:00|84.99|82.79|82.05|79.85|85.34|83.14|81.78|79.58|0
1726067700000|2024-09-11 15:15:00|82.09|79.89|82.58|80.38|82.89|80.69|81.67|79.47|0
1726068000000|2024-09-11 15:20:00|82.62|80.42|82.88|80.68|83.31|81.11|82.23|80.03|0
1726068300000|2024-09-11 15:25:00|82.92|80.72|82.75|80.55|83.68|81.48|82.54|80.34|0
1726068600000|2024-09-11 15:30:00|82.67|80.47|81.8|79.6|82.86|80.66|81.38|79.18|0
1726068900000|2024-09-11 15:35:00|81.76|79.56|78.76|76.56|81.8|79.6|78.65|76.45|0
1726069200000|2024-09-11 15:40:00|78.94|76.74|77.48|75.28|79.92|77.72|77.34|75.14|0
1726069500000|2024-09-11 15:45:00|77.45|75.25|77.3|75.1|77.48|75.28|76.86|74.66|0
1726069800000|2024-09-11 15:50:00|77.19|74.99|78.1|75.9|78.1|75.9|77.08|74.88|0
1726070100000|2024-09-11 15:55:00|78.07|75.87|78.8|76.6|80.99|78.79|78.07|75.87|0
1726070400000|2024-09-11 16:00:00|78.69|76.49|76.75|74.55|78.99|76.79|76.75|74.55|0
1726070700000|2024-09-11 16:05:00|76.79|74.59|76.01|73.81|77.39|75.19|74.87|72.67|0
1726071000000|2024-09-11 16:10:00|75.87|73.67|75.4|73.2|76.28|74.08|75.26|73.06|0
1726071300000|2024-09-11 16:15:00|75.29|73.09|75.11|72.91|75.87|73.67|75.11|72.91|0
1726071600000|2024-09-11 16:20:00|75.04|72.84|74.97|72.77|75.86|73.66|74.54|72.34|0
1726071900000|2024-09-11 16:25:00|75|72.8|74.33|72.13|75.14|72.94|74.31|72.11|0
1726072200000|2024-09-11 16:30:00|74.15|71.95|74|71.8|74.97|72.77|73.87|71.67|0
1726072500000|2024-09-11 16:35:00|73.93|71.73|73.23|71.03|74.14|71.94|73.09|70.89|0
1726072800000|2024-09-11 16:40:00|73.16|70.96|73.75|71.55|74.18|71.98|72.84|70.64|0
1726073100000|2024-09-11 16:45:00|73.72|71.52|73.75|71.55|73.89|71.69|73.36|71.16|0
1726073400000|2024-09-11 16:50:00|73.68|71.48|72.84|70.64|73.75|71.55|72.8|70.6|0
1726073700000|2024-09-11 16:55:00|72.87|70.67|73.08|70.88|73.64|71.44|72.8|70.6|0
1726074000000|2024-09-11 17:00:00|72.98|70.78|72.04|69.84|73.01|70.81|71.76|69.56|0
1726074300000|2024-09-11 17:05:00|71.97|69.77|69.38|67.18|72.89|70.69|69.03|66.83|0
1726074600000|2024-09-11 17:10:00|69.24|67.04|68.84|66.64|69.24|67.04|68.37|66.17|0
1726074900000|2024-09-11 17:15:00|68.74|66.54|69.11|66.91|69.21|67.01|68.7|66.5|0
1726075200000|2024-09-11 17:20:00|69.07|66.87|69.58|67.38|69.71|67.51|69.07|66.87|0
1726075500000|2024-09-11 17:25:00|69.54|67.34|68.77|66.57|69.64|67.44|68.47|66.27|0
1726075800000|2024-09-11 17:30:00|68.67|66.47|68.4|66.2|68.8|66.6|68.27|66.07|0
1726076100000|2024-09-11 17:35:00|68.43|66.23|68.26|66.06|68.66|66.46|68.23|66.03|0
1726076400000|2024-09-11 17:40:00|68.23|66.03|67.8|65.6|68.23|66.03|67.73|65.53|0
1726076700000|2024-09-11 17:45:00|67.83|65.63|66.42|64.22|67.83|65.63|66.42|64.22|0
1726077000000|2024-09-11 17:50:00|66.45|64.25|67.3|65.1|67.43|65.23|66.22|64.02|0
1726077300000|2024-09-11 17:55:00|67.23|65.03|67.26|65.06|68.02|65.82|67.1|64.9|0
1726077600000|2024-09-11 18:00:00|67.33|65.13|66.97|64.77|67.53|65.33|66.87|64.67|0
1726077900000|2024-09-11 18:05:00|67|64.8|67.02|64.82|68.55|66.35|66.76|64.56|0
1726078200000|2024-09-11 18:10:00|66.99|64.79|67.28|65.08|67.38|65.18|66.7|64.5|0
1726078500000|2024-09-11 18:15:00|67.32|65.12|67.32|65.12|67.64|65.44|66.79|64.59|0
1726078800000|2024-09-11 18:20:00|67.35|65.15|66.6|64.4|67.38|65.18|66.6|64.4|0
1726079100000|2024-09-11 18:25:00|66.63|64.43|66.04|63.84|66.82|64.62|65.88|63.68|0
1726079400000|2024-09-11 18:30:00|65.95|63.75|65.34|63.14|66.04|63.84|65.3|63.1|0
1726079700000|2024-09-11 18:35:00|65.3|63.1|65.02|62.82|65.95|63.75|65.02|62.82|0
1726080000000|2024-09-11 18:40:00|64.98|62.78|64.35|62.15|64.98|62.78|63.91|61.71|0
1726080300000|2024-09-11 18:45:00|64.32|62.12|64.63|62.43|65.2|63|64.32|62.12|0
1726080600000|2024-09-11 18:50:00|64.6|62.4|65.62|63.42|65.68|63.48|64.6|62.4|0
1726080900000|2024-09-11 18:55:00|65.58|63.38|65.14|62.94|65.71|63.51|64.72|62.52|0
1726081200000|2024-09-11 19:00:00|65.28|63.08|66.69|64.49|66.98|64.78|65.12|62.92|0
1726081500000|2024-09-11 19:05:00|66.63|64.43|65.95|63.75|66.66|64.46|65.79|63.59|0
1726081800000|2024-09-11 19:10:00|65.92|63.72|65.69|63.49|66.14|63.94|65.44|63.24|0
1726082100000|2024-09-11 19:15:00|65.63|63.43|65.25|63.05|65.79|63.59|64.81|62.61|0
1726082400000|2024-09-11 19:20:00|65.21|63.01|64.68|62.48|65.34|63.14|64.61|62.41|0
1726082700000|2024-09-11 19:25:00|64.71|62.51|64.36|62.16|64.74|62.54|64.24|62.04|0
1726083000000|2024-09-11 19:30:00|64.33|62.13|64.27|62.07|64.89|62.69|64.23|62.03|0
1726083300000|2024-09-11 19:35:00|64.23|62.03|64.86|62.66|64.89|62.69|64.23|62.03|0
1726083600000|2024-09-11 19:40:00|64.77|62.57|64.92|62.72|66|63.8|64.58|62.38|0
1726083900000|2024-09-11 19:45:00|64.98|62.78|64.25|62.05|65.2|63|64.25|62.05|0
1726084200000|2024-09-11 19:50:00|64.47|62.27|63.35|61.15|64.94|62.74|63.32|61.12|0
1726084500000|2024-09-11 19:55:00|63.2|61|62.89|60.69|63.2|61|61.73|59.53|0
1726084800000|2024-09-11 20:00:00|62.95|60.75|63.22|61.02|63.35|61.15|62.8|60.6|0
1726085100000|2024-09-11 20:05:00|63.26|61.06|62.76|60.56|63.29|61.09|62.76|60.56|0
1726085400000|2024-09-11 20:10:00|62.73|60.53|62.91|60.71|62.94|60.74|62.33|60.13|0
1726085700000|2024-09-11 20:15:00|62.98|60.58|61.32|58.92|64.26|61.86|61.32|58.92|0
1726086000000|2024-09-11 20:20:00|61.29|58.89|61.47|59.07|61.62|59.22|61.23|58.83|0
1726086300000|2024-09-11 20:25:00|61.5|59.1|61.5|59.1|61.56|59.16|61.44|59.04|0
1726086600000|2024-09-11 20:30:00|61.53|59.13|61.53|59.13|61.59|59.19|61.38|58.98|0
1726086900000|2024-09-11 20:35:00|61.46|59.06|61.37|58.97|61.52|59.12|61.37|58.97|0
1726087200000|2024-09-11 20:40:00|61.4|59|61.52|59.12|61.58|59.18|61.4|59|0
1726087500000|2024-09-11 20:45:00|61.58|59.18|61.58|59.18|61.58|59.18|61.46|59.06|0
1726087800000|2024-09-11 20:50:00|61.61|59.21|61.49|59.09|61.61|59.21|61.49|59.09|0
1726088100000|2024-09-11 20:55:00|61.52|59.12|61.51|59.11|61.64|59.24|61.47|59.07|0
1726088400000|2024-09-11 21:00:00|61.5|59.1|61.5|59.1|61.52|59.12|61.49|59.09|0
1726088700000|2024-09-11 21:05:00|61.49|59.09|61.47|59.07|61.49|59.09|61.46|59.06|0
1726089000000|2024-09-11 21:10:00|61.46|59.06|61.57|59.17|61.57|59.17|61.45|59.05|0
1726089300000|2024-09-11 21:15:00|61.56|59.16|61.59|59.19|61.62|59.22|61.56|59.16|0
1726089600000|2024-09-11 21:20:00|61.58|59.18|61.55|59.15|61.63|59.23|61.54|59.14|0
1726089900000|2024-09-11 21:25:00|61.54|59.14|61.62|59.22|61.63|59.23|61.54|59.14|0
1726090200000|2024-09-11 21:30:00|61.64|59.24|61.63|59.23|61.64|59.24|61.62|59.22|0
1726090500000|2024-09-11 21:35:00|61.64|59.24|61.64|59.24|61.64|59.24|61.61|59.21|0
1726090800000|2024-09-11 21:40:00|61.62|59.22|61.63|59.23|61.63|59.23|61.62|59.22|0
1726091100000|2024-09-11 21:45:00|61.61|59.21|61.56|59.16|61.63|59.23|61.56|59.16|0
1726091400000|2024-09-11 21:50:00|61.57|59.17|61.58|59.18|61.58|59.18|61.53|59.13|0
1726091700000|2024-09-11 21:55:00|61.59|59.19|61.59|59.19|61.61|59.21|61.52|59.12|0
1726092000000|2024-09-11 22:00:00|61.48|59.08|61.75|59.35|61.82|59.42|61.47|59.07|0
1726092300000|2024-09-11 22:05:00|61.74|59.34|61.77|59.37|61.83|59.43|61.6|59.2|0
1726092600000|2024-09-11 22:10:00|61.74|59.34|61.73|59.33|61.76|59.36|61.67|59.27|0
1726092900000|2024-09-11 22:15:00|61.78|59.38|61.63|59.23|61.79|59.39|61.63|59.23|0
1726093200000|2024-09-11 22:20:00|61.61|59.21|61.7|59.3|61.7|59.3|61.52|59.12|0
1726093500000|2024-09-11 22:25:00|61.69|59.29|61.67|59.27|61.73|59.33|61.61|59.21|0
1726093800000|2024-09-11 22:30:00|61.64|59.24|61.58|59.18|61.65|59.25|61.49|59.09|0
1726094100000|2024-09-11 22:35:00|61.55|59.15|61.54|59.14|61.62|59.22|61.51|59.11|0
1726094400000|2024-09-11 22:40:00|61.57|59.17|61.57|59.17|61.6|59.2|61.51|59.11|0
1726094700000|2024-09-11 22:45:00|61.6|59.2|61.51|59.11|61.62|59.22|61.48|59.08|0
1726095000000|2024-09-11 22:50:00|61.54|59.14|61.54|59.14|61.57|59.17|61.54|59.14|0
1726095300000|2024-09-11 22:55:00|61.51|59.11|61.57|59.17|61.57|59.17|61.48|59.08|0
1726095600000|2024-09-11 23:00:00|61.51|59.11|61.54|59.14|61.55|59.15|61.48|59.08|0
1726095900000|2024-09-11 23:05:00|61.51|59.11|61.69|59.29|61.69|59.29|61.51|59.11|0
1726096200000|2024-09-11 23:10:00|61.66|59.26|61.62|59.22|61.66|59.26|61.59|59.19|0
1726096500000|2024-09-11 23:15:00|61.59|59.19|61.59|59.19|61.59|59.19|61.52|59.12|0
1726096800000|2024-09-11 23:20:00|61.58|59.18|61.56|59.16|61.59|59.19|61.52|59.12|0
1726097100000|2024-09-11 23:25:00|61.53|59.13|61.62|59.22|61.62|59.22|61.5|59.1|0
1726097400000|2024-09-11 23:30:00|61.65|59.25|61.62|59.22|61.68|59.28|61.59|59.19|0
1726097700000|2024-09-11 23:35:00|61.59|59.19|61.74|59.34|61.74|59.34|61.59|59.19|0
1726098000000|2024-09-11 23:40:00|61.77|59.37|61.64|59.24|61.77|59.37|61.64|59.24|0
1726098300000|2024-09-11 23:45:00|61.67|59.27|61.67|59.27|61.76|59.36|61.67|59.27|0
1726098600000|2024-09-11 23:50:00|61.7|59.3|61.7|59.3|61.73|59.33|61.64|59.24|0
1726098900000|2024-09-11 23:55:00|61.73|59.33|61.61|59.21|61.76|59.36|61.58|59.18|0
1726099200000|2024-09-12 00:00:00|61.58|59.18|61.49|59.09|61.76|59.36|61.39|58.99|0
1726099500000|2024-09-12 00:05:00|61.46|59.06|61.51|59.11|61.57|59.17|61.39|58.99|0
1726099800000|2024-09-12 00:10:00|61.48|59.08|61.3|58.9|61.51|59.11|61.27|58.87|0
1726100100000|2024-09-12 00:15:00|61.26|59.06|61.29|59.09|61.35|59.15|61.14|58.94|0
1726100400000|2024-09-12 00:20:00|61.32|59.12|61.23|59.03|61.41|59.21|61.17|58.97|0
1726100700000|2024-09-12 00:25:00|61.2|59|60.95|58.75|61.26|59.06|60.95|58.75|0
1726101000000|2024-09-12 00:30:00|60.97|58.77|60.77|58.57|60.98|58.78|60.74|58.54|0
1726101300000|2024-09-12 00:35:00|60.8|58.6|60.92|58.72|60.98|58.78|60.74|58.54|0
1726101600000|2024-09-12 00:40:00|60.89|58.69|61.07|58.87|61.07|58.87|60.89|58.69|0
1726101900000|2024-09-12 00:45:00|61.1|58.9|61.13|58.93|61.27|59.07|61.07|58.87|0
1726102200000|2024-09-12 00:50:00|61.16|58.96|61.43|59.23|61.46|59.26|61.07|58.87|0
1726102500000|2024-09-12 00:55:00|61.46|59.26|61.46|59.26|61.58|59.38|61.37|59.17|0
1726102800000|2024-09-12 01:00:00|61.43|59.23|61.58|59.38|61.73|59.53|61.4|59.2|0
1726103100000|2024-09-12 01:05:00|61.55|59.35|61.33|59.13|61.64|59.44|61.33|59.13|0
1726103400000|2024-09-12 01:10:00|61.36|59.16|61.6|59.4|61.6|59.4|61.36|59.16|0
1726103700000|2024-09-12 01:15:00|61.63|59.43|61.21|59.01|61.63|59.43|61.06|58.86|0
1726104000000|2024-09-12 01:20:00|61.18|58.98|61.21|59.01|61.21|59.01|61.06|58.86|0
1726104300000|2024-09-12 01:25:00|61.24|59.04|61.22|59.02|61.33|59.13|61.1|58.9|0
1726104600000|2024-09-12 01:30:00|61.21|59.01|60.93|58.73|61.24|59.04|60.93|58.73|0
1726104900000|2024-09-12 01:35:00|60.9|58.7|60.72|58.52|60.99|58.79|60.66|58.46|0
1726105200000|2024-09-12 01:40:00|60.75|58.55|60.84|58.64|60.96|58.76|60.69|58.49|0
1726105500000|2024-09-12 01:45:00|60.87|58.67|60.84|58.64|60.96|58.76|60.78|58.58|0
1726105800000|2024-09-12 01:50:00|60.81|58.61|60.93|58.73|60.96|58.76|60.81|58.61|0
1726106100000|2024-09-12 01:55:00|60.94|58.74|60.86|58.66|61.05|58.85|60.84|58.64|0
1726106400000|2024-09-12 02:00:00|60.89|58.69|60.95|58.75|60.98|58.78|60.8|58.6|0
1726106700000|2024-09-12 02:05:00|60.92|58.72|60.89|58.69|61.04|58.84|60.83|58.63|0
1726107000000|2024-09-12 02:10:00|60.92|58.72|61.04|58.84|61.07|58.87|60.92|58.72|0
1726107300000|2024-09-12 02:15:00|61.07|58.87|60.98|58.78|61.13|58.93|60.89|58.69|0
1726107600000|2024-09-12 02:20:00|60.95|58.75|60.71|58.51|60.95|58.75|60.65|58.45|0
1726107900000|2024-09-12 02:25:00|60.68|58.48|60.51|58.31|60.71|58.51|60.44|58.24|0
1726108200000|2024-09-12 02:30:00|60.5|58.3|60.52|58.32|60.55|58.35|60.38|58.18|0
1726108500000|2024-09-12 02:35:00|60.55|58.35|60.61|58.41|60.64|58.44|60.49|58.29|0
1726108800000|2024-09-12 02:40:00|60.58|58.38|60.55|58.35|60.58|58.38|60.52|58.32|0
1726109100000|2024-09-12 02:45:00|60.58|58.38|60.49|58.29|60.61|58.41|60.46|58.26|0
1726109400000|2024-09-12 02:50:00|60.52|58.32|60.79|58.59|60.88|58.68|60.52|58.32|0
1726109700000|2024-09-12 02:55:00|60.82|58.62|60.75|58.55|60.91|58.71|60.72|58.52|0
1726110000000|2024-09-12 03:00:00|60.78|58.58|60.84|58.64|60.95|58.75|60.75|58.55|0
1726110300000|2024-09-12 03:05:00|60.87|58.67|60.87|58.67|60.96|58.76|60.84|58.64|0
1726110600000|2024-09-12 03:10:00|60.84|58.64|60.75|58.55|60.9|58.7|60.65|58.45|0
1726110900000|2024-09-12 03:15:00|60.78|58.58|60.81|58.61|60.99|58.79|60.75|58.55|0
1726111200000|2024-09-12 03:20:00|60.82|58.62|60.66|58.46|60.84|58.64|60.63|58.43|0
1726111500000|2024-09-12 03:25:00|60.63|58.43|60.71|58.51|60.71|58.51|60.6|58.4|0
1726111800000|2024-09-12 03:30:00|60.7|58.5|60.65|58.45|60.77|58.57|60.65|58.45|0
1726112100000|2024-09-12 03:35:00|60.62|58.42|60.38|58.18|60.62|58.42|60.35|58.15|0
1726112400000|2024-09-12 03:40:00|60.35|58.15|60.35|58.15|60.41|58.21|60.31|58.11|0
1726112700000|2024-09-12 03:45:00|60.32|58.12|60.29|58.09|60.35|58.15|60.26|58.06|0
1726113000000|2024-09-12 03:50:00|60.28|58.08|60.17|57.97|60.31|58.11|60.11|57.91|0
1726113300000|2024-09-12 03:55:00|60.14|57.94|60.12|57.92|60.2|58|60.11|57.91|0
1726113600000|2024-09-12 04:00:00|60.14|57.94|60.11|57.91|60.23|58.03|60.09|57.89|0
1726113900000|2024-09-12 04:05:00|60.14|57.94|60.16|57.96|60.16|57.96|60.08|57.88|0
1726114200000|2024-09-12 04:10:00|60.19|57.99|59.96|57.76|60.19|57.99|59.96|57.76|0
1726114500000|2024-09-12 04:15:00|59.95|57.75|60.18|57.98|60.19|57.99|59.95|57.75|0
1726114800000|2024-09-12 04:20:00|60.16|57.96|60.04|57.84|60.22|58.02|60.01|57.81|0
1726115100000|2024-09-12 04:25:00|60.07|57.87|60.01|57.81|60.1|57.9|60.01|57.81|0
1726115400000|2024-09-12 04:30:00|59.98|57.78|59.92|57.72|60.04|57.84|59.92|57.72|0
1726115700000|2024-09-12 04:35:00|59.89|57.69|59.89|57.69|59.9|57.7|59.79|57.59|0
1726116000000|2024-09-12 04:40:00|59.86|57.66|59.8|57.6|59.87|57.67|59.77|57.57|0
1726116300000|2024-09-12 04:45:00|59.81|57.61|59.8|57.6|59.89|57.69|59.8|57.6|0
1726116600000|2024-09-12 04:50:00|59.78|57.58|59.91|57.71|59.97|57.77|59.77|57.57|0
1726116900000|2024-09-12 04:55:00|59.94|57.74|59.84|57.64|59.94|57.74|59.82|57.62|0
1726117200000|2024-09-12 05:00:00|59.82|57.62|59.88|57.68|59.91|57.71|59.82|57.62|0
1726117500000|2024-09-12 05:05:00|59.85|57.65|59.82|57.62|59.94|57.74|59.82|57.62|0
1726117800000|2024-09-12 05:10:00|59.85|57.65|59.85|57.65|59.94|57.74|59.82|57.62|0
1726118100000|2024-09-12 05:15:00|59.82|57.62|59.79|57.59|59.85|57.65|59.79|57.59|0
1726118400000|2024-09-12 05:20:00|59.76|57.56|59.67|57.47|59.79|57.59|59.64|57.44|0
1726118700000|2024-09-12 05:25:00|59.64|57.44|59.58|57.38|59.64|57.44|59.55|57.35|0
1726119000000|2024-09-12 05:30:00|59.61|57.41|59.69|57.49|59.69|57.49|59.55|57.35|0
1726119300000|2024-09-12 05:35:00|59.71|57.51|59.87|57.67|59.99|57.79|59.71|57.51|0
1726119600000|2024-09-12 05:40:00|59.84|57.64|59.75|57.55|59.87|57.67|59.72|57.52|0
1726119900000|2024-09-12 05:45:00|59.81|57.61|59.69|57.49|59.84|57.64|59.69|57.49|0
1726120200000|2024-09-12 05:50:00|59.66|57.46|61.29|59.09|62.56|60.36|59.54|57.34|0
1726120500000|2024-09-12 05:55:00|61.32|59.12|61.2|59|61.35|59.15|61.14|58.94|0
1726120800000|2024-09-12 06:00:00|61.23|59.03|61.08|58.88|61.23|59.03|61.02|58.82|0
1726121100000|2024-09-12 06:05:00|61.05|58.85|60.9|58.7|61.05|58.85|60.9|58.7|0
1726121400000|2024-09-12 06:10:00|60.87|58.67|60.9|58.7|60.99|58.79|60.84|58.64|0
1726121700000|2024-09-12 06:15:00|60.93|58.73|61.2|59|61.2|59|60.9|58.7|0
1726122000000|2024-09-12 06:20:00|61.17|58.97|61.21|59.01|62.03|59.83|61.17|58.97|0
1726122300000|2024-09-12 06:25:00|61.2|59|61.21|59.01|61.3|59.1|61.18|58.98|0
1726122600000|2024-09-12 06:30:00|61.18|58.98|61.12|58.92|61.21|59.01|61.06|58.86|0
1726122900000|2024-09-12 06:35:00|61.09|58.89|61.06|58.86|61.24|59.04|61.03|58.83|0
1726123200000|2024-09-12 06:40:00|61.15|58.95|61.18|58.98|61.21|59.01|61.12|58.92|0
1726123500000|2024-09-12 06:45:00|61.21|59.01|61.3|59.1|61.42|59.22|61.18|58.98|0
1726123800000|2024-09-12 06:50:00|61.27|59.07|61.29|59.09|61.29|59.09|61.08|58.88|0
1726124100000|2024-09-12 06:55:00|61.35|59.15|61.53|59.33|61.62|59.42|61.29|59.09|0
1726124400000|2024-09-12 07:00:00|61.56|59.36|61.26|59.06|61.56|59.36|61.08|58.88|0
1726124700000|2024-09-12 07:05:00|61.23|59.03|61.35|59.15|61.44|59.24|61.08|58.88|0
1726125000000|2024-09-12 07:10:00|61.36|59.16|61.23|59.03|61.38|59.18|61.05|58.85|0
1726125300000|2024-09-12 07:15:00|61.26|59.06|61.62|59.42|61.62|59.42|61.15|58.95|0
1726125600000|2024-09-12 07:20:00|61.59|59.39|61.34|59.14|61.62|59.42|61.01|58.81|0
1726125900000|2024-09-12 07:25:00|61.22|59.02|60.48|58.28|61.28|59.08|60.33|58.13|0
1726126200000|2024-09-12 07:30:00|60.42|58.22|60.8|58.6|61.16|58.96|60.42|58.22|0
1726126500000|2024-09-12 07:35:00|60.83|58.63|60.98|58.78|61.16|58.96|60.71|58.51|0
1726126800000|2024-09-12 07:40:00|60.95|58.75|60.98|58.78|61.13|58.93|60.83|58.63|0
1726127100000|2024-09-12 07:45:00|61.01|58.81|61.21|59.01|61.37|59.17|60.92|58.72|0
1726127400000|2024-09-12 07:50:00|61.19|58.99|61.36|59.16|61.41|59.21|61.03|58.83|0
1726127700000|2024-09-12 07:55:00|61.41|59.21|61.6|59.4|61.75|59.55|61.3|59.1|0
1726128000000|2024-09-12 08:00:00|61.59|59.39|61.87|59.67|62.15|59.95|61.59|59.39|0
1726128300000|2024-09-12 08:05:00|61.84|59.64|61.72|59.52|62.02|59.82|61.66|59.46|0
1726128600000|2024-09-12 08:10:00|61.66|59.46|61.57|59.37|61.75|59.55|61.39|59.19|0
1726128900000|2024-09-12 08:15:00|61.51|59.31|61.66|59.46|61.7|59.5|61.45|59.25|0
1726129200000|2024-09-12 08:20:00|61.69|59.49|61.56|59.36|61.84|59.64|61.56|59.36|0
1726129500000|2024-09-12 08:25:00|61.53|59.33|61.77|59.57|61.83|59.63|61.5|59.3|0
1726129800000|2024-09-12 08:30:00|61.8|59.6|61.38|59.18|61.89|59.69|61.35|59.15|0
1726130100000|2024-09-12 08:35:00|61.35|59.15|61.35|59.15|61.5|59.3|61.23|59.03|0
1726130400000|2024-09-12 08:40:00|61.32|59.12|60.99|58.79|61.41|59.21|60.81|58.61|0
1726130700000|2024-09-12 08:45:00|60.96|58.76|61.16|58.96|61.28|59.08|60.93|58.73|0
1726131000000|2024-09-12 08:50:00|61.13|58.93|61.22|59.02|61.4|59.2|61.13|58.93|0
1726131300000|2024-09-12 08:55:00|61.28|59.08|61.28|59.08|61.43|59.23|61.16|58.96|0
1726131600000|2024-09-12 09:00:00|61.31|59.11|61.31|59.11|61.43|59.23|61.19|58.99|0
1726131900000|2024-09-12 09:05:00|61.34|59.14|60.74|58.54|61.34|59.14|60.74|58.54|0
1726132200000|2024-09-12 09:10:00|60.71|58.51|60.62|58.42|60.77|58.57|60.59|58.39|0
1726132500000|2024-09-12 09:15:00|60.59|58.39|60.65|58.45|60.71|58.51|60.59|58.39|0
1726132800000|2024-09-12 09:20:00|60.63|58.43|60.6|58.4|60.77|58.57|60.47|58.27|0
1726133100000|2024-09-12 09:25:00|60.62|58.42|60.64|58.44|60.82|58.62|60.56|58.36|0
1726133400000|2024-09-12 09:30:00|60.62|58.42|60.64|58.44|60.76|58.56|60.54|58.34|0
1726133700000|2024-09-12 09:35:00|60.61|58.41|60.97|58.77|60.97|58.77|60.55|58.35|0
1726134000000|2024-09-12 09:40:00|60.98|58.78|61|58.8|61.01|58.81|60.73|58.53|0
1726134300000|2024-09-12 09:45:00|61.01|58.81|61.2|59|61.42|59.22|60.91|58.71|0
1726134600000|2024-09-12 09:50:00|61.23|59.03|61.26|59.06|61.38|59.18|61.2|59|0
1726134900000|2024-09-12 09:55:00|61.28|59.08|61.26|59.06|61.32|59.12|61.2|59|0
1726135200000|2024-09-12 10:00:00|61.29|59.09|61.29|59.09|61.32|59.12|61.2|59|0
1726135500000|2024-09-12 10:05:00|61.32|59.12|61.2|59|61.32|59.12|61.17|58.97|0
1726135800000|2024-09-12 10:10:00|61.17|58.97|61.02|58.82|61.17|58.97|60.91|58.71|0
1726136100000|2024-09-12 10:15:00|60.99|58.79|61.22|59.02|61.32|59.12|60.99|58.79|0
1726136400000|2024-09-12 10:20:00|61.25|59.05|61.28|59.08|61.37|59.17|61.19|58.99|0
1726136700000|2024-09-12 10:25:00|61.31|59.11|61.37|59.17|61.4|59.2|61.28|59.08|0
1726137000000|2024-09-12 10:30:00|61.39|59.19|61.24|59.04|61.46|59.26|61.19|58.99|0
1726137300000|2024-09-12 10:35:00|61.22|59.02|61.04|58.84|61.22|59.02|60.95|58.75|0
1726137600000|2024-09-12 10:40:00|61.07|58.87|60.8|58.6|61.07|58.87|60.74|58.54|0
1726137900000|2024-09-12 10:45:00|60.77|58.57|60.92|58.72|60.95|58.75|60.74|58.54|0
1726138200000|2024-09-12 10:50:00|60.95|58.75|60.94|58.74|61.21|59.01|60.92|58.72|0
1726138500000|2024-09-12 10:55:00|60.93|58.73|61.21|59.01|61.27|59.07|60.85|58.65|0
1726138800000|2024-09-12 11:00:00|61.24|59.04|61.92|59.72|61.95|59.75|61.09|58.89|0
1726139100000|2024-09-12 11:05:00|61.9|59.7|61.86|59.66|61.95|59.75|61.69|59.49|0
1726139400000|2024-09-12 11:10:00|61.89|59.69|61.7|59.5|61.89|59.69|61.64|59.44|0
1726139700000|2024-09-12 11:15:00|61.73|59.53|61.7|59.5|61.88|59.68|61.67|59.47|0
1726140000000|2024-09-12 11:20:00|61.73|59.53|61.76|59.56|61.82|59.62|61.67|59.47|0
1726140300000|2024-09-12 11:25:00|61.79|59.59|61.64|59.44|61.82|59.62|61.55|59.35|0
1726140600000|2024-09-12 11:30:00|61.67|59.47|61.76|59.56|61.85|59.65|61.65|59.45|0
1726140900000|2024-09-12 11:35:00|61.79|59.59|61.69|59.49|61.85|59.65|61.43|59.23|0
1726141200000|2024-09-12 11:40:00|61.66|59.46|61.66|59.46|61.69|59.49|61.51|59.31|0
1726141500000|2024-09-12 11:45:00|61.63|59.43|61.42|59.22|61.71|59.51|61.36|59.16|0
1726141800000|2024-09-12 11:50:00|61.45|59.25|61.24|59.04|61.54|59.34|61.24|59.04|0
1726142100000|2024-09-12 11:55:00|61.27|59.07|61.21|59.01|61.42|59.22|61.18|58.98|0
1726142400000|2024-09-12 12:00:00|61.18|58.98|61.12|58.92|61.21|59.01|60.97|58.77|0
1726142700000|2024-09-12 12:05:00|61.15|58.95|61.09|58.89|61.24|59.04|61.09|58.89|0
1726143000000|2024-09-12 12:10:00|61.12|58.92|61.13|58.93|61.29|59.09|61.08|58.88|0
1726143300000|2024-09-12 12:15:00|61.14|58.94|60.99|58.79|61.32|59.12|60.87|58.67|0
1726143600000|2024-09-12 12:20:00|61.01|58.81|61.31|59.11|61.46|59.26|60.81|58.61|0
1726143900000|2024-09-12 12:25:00|61.28|59.08|60.74|58.54|61.28|59.08|60.66|58.46|0
1726144200000|2024-09-12 12:30:00|60.71|58.51|61.76|59.56|61.83|59.63|60.18|57.98|0
1726144500000|2024-09-12 12:35:00|61.74|59.54|62.1|59.9|62.2|60|61.59|59.39|0
1726144800000|2024-09-12 12:40:00|62.17|59.97|61.34|59.14|62.2|60|61.31|59.11|0
1726145100000|2024-09-12 12:45:00|61.31|59.11|61.58|59.38|61.7|59.5|60.89|58.69|0
1726145400000|2024-09-12 12:50:00|61.67|59.47|61.85|59.65|62.09|59.89|61.67|59.47|0
1726145700000|2024-09-12 12:55:00|61.84|59.64|62.02|59.82|62.06|59.86|61.76|59.56|0
1726146000000|2024-09-12 13:00:00|62.03|59.83|61.79|59.59|62.12|59.92|61.71|59.51|0
1726146300000|2024-09-12 13:05:00|61.82|59.62|61.51|59.31|61.82|59.62|61.39|59.19|0
1726146600000|2024-09-12 13:10:00|61.48|59.28|61.69|59.49|61.69|59.49|61.3|59.1|0
1726146900000|2024-09-12 13:15:00|61.66|59.46|61.87|59.67|61.87|59.67|61.36|59.16|0
1726147200000|2024-09-12 13:20:00|61.81|59.61|61.96|59.76|61.96|59.76|61.66|59.46|0
1726147500000|2024-09-12 13:25:00|61.92|59.72|62.17|59.97|62.47|60.27|61.81|59.61|0
1726147800000|2024-09-12 13:30:00|62.26|60.06|62.5|60.3|62.81|60.61|62.08|59.88|0
1726148100000|2024-09-12 13:35:00|62.47|60.27|62.41|60.21|62.84|60.64|61.84|59.64|0
1726148400000|2024-09-12 13:40:00|62.44|60.24|62.56|60.36|62.84|60.64|61.8|59.6|0
1726148700000|2024-09-12 13:45:00|62.5|60.3|64.56|62.36|64.84|62.64|62.17|59.97|0
1726149000000|2024-09-12 13:50:00|63.02|60.82|64.18|61.98|65.62|63.42|62.96|60.76|0
1726149300000|2024-09-12 13:55:00|64.21|62.01|64.41|62.21|64.86|62.66|64.21|62.01|0
1726149600000|2024-09-12 14:00:00|64.39|62.19|64.73|62.53|64.92|62.72|64.02|61.82|0
1726149900000|2024-09-12 14:05:00|64.7|62.5|64.23|62.03|64.8|62.6|64.02|61.82|0
1726150200000|2024-09-12 14:10:00|64.2|62|61.4|59.2|64.23|62.03|61.34|59.14|0
1726150500000|2024-09-12 14:15:00|61.43|59.23|60.92|58.72|61.82|59.62|60.77|58.57|0
1726150800000|2024-09-12 14:20:00|60.89|58.69|61.19|58.99|61.46|59.26|60.77|58.57|0
1726151100000|2024-09-12 14:25:00|61.13|58.93|60.95|58.75|61.19|58.99|60.86|58.66|0
1726151400000|2024-09-12 14:30:00|60.98|58.78|60.59|58.39|61.1|58.9|60.41|58.21|0
1726151700000|2024-09-12 14:35:00|60.62|58.42|61.66|59.46|62.7|60.5|60.62|58.42|0
1726152000000|2024-09-12 14:40:00|61.63|59.43|61.21|59.01|61.81|59.61|61.06|58.86|0
1726152300000|2024-09-12 14:45:00|61.33|59.13|61.18|58.98|61.69|59.49|61.12|58.92|0
1726152600000|2024-09-12 14:50:00|61.27|59.07|61.42|59.22|61.63|59.43|61.12|58.92|0
1726152900000|2024-09-12 14:55:00|61.31|59.11|62.94|60.74|63.02|60.82|60.91|58.71|0
1726153200000|2024-09-12 15:00:00|62.97|60.77|61.13|58.93|62.97|60.77|61.1|58.9|0
1726153500000|2024-09-12 15:05:00|61.16|58.96|60.86|58.66|61.16|58.96|60.68|58.48|0
1726153800000|2024-09-12 15:10:00|60.89|58.69|59.74|57.54|61.04|58.84|59.53|57.33|0
1726154100000|2024-09-12 15:15:00|59.8|57.6|60.67|58.47|61.01|58.81|59.77|57.57|0
1726154400000|2024-09-12 15:20:00|60.65|58.45|60.83|58.63|61.19|58.99|60.5|58.3|0
1726154700000|2024-09-12 15:25:00|60.8|58.6|61.9|59.7|61.9|59.7|60.74|58.54|0
1726155000000|2024-09-12 15:30:00|61.81|59.61|61.6|59.4|62.05|59.85|61.36|59.16|0
1726155300000|2024-09-12 15:35:00|61.69|59.49|61.75|59.55|61.84|59.64|61.18|58.98|0
1726155600000|2024-09-12 15:40:00|61.72|59.52|62.11|59.91|62.17|59.97|61.24|59.04|0
1726155900000|2024-09-12 15:45:00|62.05|59.85|62.34|60.14|62.6|60.4|61.43|59.23|0
1726156200000|2024-09-12 15:50:00|62.31|60.11|62.18|59.98|62.58|60.38|61.88|59.68|0
1726156500000|2024-09-12 15:55:00|62.21|60.01|62.49|60.29|62.82|60.62|62.12|59.92|0
1726156800000|2024-09-12 16:00:00|62.55|60.35|61.79|59.59|62.64|60.44|61.76|59.56|0
1726157100000|2024-09-12 16:05:00|61.82|59.62|61.81|59.61|62.36|60.16|61.73|59.53|0
1726157400000|2024-09-12 16:10:00|61.78|59.58|61.72|59.52|62.05|59.85|61.66|59.46|0
1726157700000|2024-09-12 16:15:00|61.69|59.49|61.57|59.37|61.89|59.69|61.57|59.37|0
1726158000000|2024-09-12 16:20:00|61.54|59.34|61.63|59.43|61.78|59.58|61.22|59.02|0
1726158300000|2024-09-12 16:25:00|61.57|59.37|61.42|59.22|61.6|59.4|61.27|59.07|0
1726158600000|2024-09-12 16:30:00|61.45|59.25|61.32|59.12|61.6|59.4|61.32|59.12|0
1726158900000|2024-09-12 16:35:00|61.29|59.09|61.59|59.39|61.64|59.44|61.14|58.94|0
1726159200000|2024-09-12 16:40:00|61.65|59.45|61.17|58.97|61.77|59.57|61.05|58.85|0
1726159500000|2024-09-12 16:45:00|61.16|58.96|60.87|58.67|61.29|59.09|60.87|58.67|0
1726159800000|2024-09-12 16:50:00|60.9|58.7|59.92|57.72|60.9|58.7|59.86|57.66|0
1726160100000|2024-09-12 16:55:00|59.89|57.69|59.5|57.3|61.29|59.09|59.36|57.16|0
1726160400000|2024-09-12 17:00:00|59.47|57.27|59.41|57.21|59.59|57.39|59.27|57.07|0
1726160700000|2024-09-12 17:05:00|59.39|57.19|59.27|57.07|59.56|57.36|59.12|56.92|0
1726161000000|2024-09-12 17:10:00|59.24|57.04|59.12|56.92|59.41|57.21|59.05|56.85|0
1726161300000|2024-09-12 17:15:00|59.06|56.86|58.97|56.77|59.12|56.92|58.86|56.66|0
1726161600000|2024-09-12 17:20:00|59.03|56.83|59.2|57|59.49|57.29|58.89|56.69|0
1726161900000|2024-09-12 17:25:00|59.17|56.97|59.37|57.17|59.48|57.28|59.11|56.91|0
1726162200000|2024-09-12 17:30:00|59.31|57.11|59.16|56.96|59.51|57.31|59.14|56.94|0
1726162500000|2024-09-12 17:35:00|59.11|56.91|58.64|56.44|59.22|57.02|58.64|56.44|0
1726162800000|2024-09-12 17:40:00|58.7|56.5|58.67|56.47|58.84|56.64|58.59|56.39|0
1726163100000|2024-09-12 17:45:00|58.64|56.44|58.27|56.07|58.67|56.47|58.24|56.04|0
1726163400000|2024-09-12 17:50:00|58.3|56.1|57.9|55.7|58.3|56.1|57.84|55.64|0
1726163700000|2024-09-12 17:55:00|57.87|55.67|58.16|55.96|58.75|56.55|57.61|55.41|0
1726164000000|2024-09-12 18:00:00|58.13|55.93|58.14|55.94|58.33|56.13|57.96|55.76|0
1726164300000|2024-09-12 18:05:00|58.16|55.96|58.84|56.64|58.99|56.79|58.16|55.96|0
1726164600000|2024-09-12 18:10:00|58.81|56.61|58.7|56.5|58.9|56.7|58.58|56.38|0
1726164900000|2024-09-12 18:15:00|58.73|56.53|58.84|56.64|58.9|56.7|58.61|56.41|0
1726165200000|2024-09-12 18:20:00|58.81|56.61|58.21|56.01|58.84|56.64|58.21|56.01|0
1726165500000|2024-09-12 18:25:00|58.26|56.06|58.21|56.01|58.32|56.12|58.01|55.81|0
1726165800000|2024-09-12 18:30:00|58.23|56.03|58.2|56|58.72|56.52|57.98|55.78|0
1726166100000|2024-09-12 18:35:00|58.19|55.99|58|55.8|58.19|55.99|57.89|55.69|0
1726166400000|2024-09-12 18:40:00|57.98|55.78|58.17|55.97|58.23|56.03|57.92|55.72|0
1726166700000|2024-09-12 18:45:00|58.14|55.94|58.57|56.37|58.6|56.4|58.07|55.87|0
1726167000000|2024-09-12 18:50:00|58.51|56.31|59.91|57.27|61.14|58.94|58.46|56.26|0
1726167300000|2024-09-12 18:55:00|59.86|57.22|58.87|56.23|59.86|57.22|58.82|56.18|0
1726167600000|2024-09-12 19:00:00|58.9|56.26|59.43|56.79|59.43|56.79|58.9|56.26|0
1726167900000|2024-09-12 19:05:00|59.36|56.72|58.93|56.29|59.36|56.72|58.78|56.14|0
1726168200000|2024-09-12 19:10:00|58.98|56.34|58.98|56.34|59.18|56.54|58.75|56.11|0
1726168500000|2024-09-12 19:15:00|58.95|56.31|58.58|55.94|59.04|56.4|58.58|55.94|0
1726168800000|2024-09-12 19:20:00|58.64|56|58.84|56.2|59.08|56.44|58.64|56|0
1726169100000|2024-09-12 19:25:00|58.81|56.17|57.99|55.35|58.81|56.17|57.18|54.54|0
1726169400000|2024-09-12 19:30:00|58.13|55.49|58.02|55.38|58.27|55.63|57.9|55.26|0
1726169700000|2024-09-12 19:35:00|57.99|55.35|57.76|55.12|58|55.36|57.66|55.02|0
1726170000000|2024-09-12 19:40:00|57.82|55.18|57.67|55.03|57.96|55.32|57.52|54.88|0
1726170300000|2024-09-12 19:45:00|57.7|55.06|58.45|55.81|58.58|55.94|57.53|54.89|0
1726170600000|2024-09-12 19:50:00|58.67|56.03|58.52|55.88|58.67|56.03|57.98|55.34|0
1726170900000|2024-09-12 19:55:00|58.26|55.62|57.67|55.03|58.41|55.77|57.67|55.03|0
1726171200000|2024-09-12 20:00:00|57.64|55|57.79|55.59|58.01|55.67|57.53|55|0
1726171500000|2024-09-12 20:05:00|58.27|56.07|58.33|56.13|58.44|56.24|58.04|55.84|0
1726171800000|2024-09-12 20:10:00|58.3|56.1|58.27|56.07|58.47|56.27|58.18|55.98|0
1726172100000|2024-09-12 20:15:00|58.34|55.94|58.19|55.79|58.45|56.05|58.19|55.79|0
1726172400000|2024-09-12 20:20:00|58.21|55.81|58.16|55.76|58.28|55.88|58.16|55.76|0
1726172700000|2024-09-12 20:25:00|58.19|55.79|57.95|55.55|58.19|55.79|57.91|55.51|0
1726173000000|2024-09-12 20:30:00|57.96|55.56|58.05|55.65|58.1|55.7|57.91|55.51|0
1726173300000|2024-09-12 20:35:00|58.07|55.67|58.03|55.63|58.1|55.7|57.99|55.59|0
1726173600000|2024-09-12 20:40:00|58.04|55.64|57.93|55.53|58.04|55.64|57.87|55.47|0
1726173900000|2024-09-12 20:45:00|57.96|55.56|58.21|55.81|58.21|55.81|57.96|55.56|0
1726174200000|2024-09-12 20:50:00|58.2|55.8|58.13|55.73|58.2|55.8|58.01|55.61|0
1726174500000|2024-09-12 20:55:00|58.15|55.75|58.37|55.97|58.37|55.97|58.07|55.67|0
1726174800000|2024-09-12 21:00:00|58.35|55.95|58.4|56|58.4|56|58.35|55.95|0
1726175100000|2024-09-12 21:05:00|58.33|55.93|58.26|55.86|58.38|55.98|58.19|55.79|0
1726175400000|2024-09-12 21:10:00|58.27|55.87|58.35|55.95|58.4|56|58.27|55.87|0
1726175700000|2024-09-12 21:15:00|58.34|55.94|58.2|55.8|58.34|55.94|58.2|55.8|0
1726176000000|2024-09-12 21:20:00|58.27|55.87|58.26|55.86|58.27|55.87|58.16|55.76|0
1726176300000|2024-09-12 21:25:00|58.21|55.81|58.22|55.82|58.22|55.82|58.17|55.77|0
1726176600000|2024-09-12 21:30:00|58.21|55.81|58.27|55.87|58.28|55.88|58.21|55.81|0
1726176900000|2024-09-12 21:35:00|58.25|55.85|58.27|55.87|58.27|55.87|58.24|55.84|0
1726177200000|2024-09-12 21:40:00|58.28|55.88|58.24|55.84|58.28|55.88|58.21|55.81|0
1726177500000|2024-09-12 21:45:00|58.26|55.86|58.23|55.83|58.26|55.86|58.23|55.83|0
1726177800000|2024-09-12 21:50:00|58.26|55.86|58.29|55.89|58.3|55.9|58.25|55.85|0
1726178100000|2024-09-12 21:55:00|58.3|55.9|58.26|55.86|58.31|55.91|58.25|55.85|0
1726178400000|2024-09-12 22:00:00|58.06|55.66|57.95|55.55|58.16|55.76|57.93|55.53|0
1726178700000|2024-09-12 22:05:00|57.97|55.57|58.04|55.64|58.07|55.67|57.9|55.5|0
1726179000000|2024-09-12 22:10:00|58.02|55.62|57.83|55.43|58.02|55.62|57.82|55.42|0
1726179300000|2024-09-12 22:15:00|57.84|55.44|57.84|55.44|57.87|55.47|57.79|55.39|0
1726179600000|2024-09-12 22:20:00|57.83|55.43|57.9|55.5|57.9|55.5|57.78|55.38|0
1726179900000|2024-09-12 22:25:00|57.87|55.47|57.71|55.31|57.87|55.47|57.68|55.28|0
1726180200000|2024-09-12 22:30:00|57.72|55.32|57.75|55.35|57.75|55.35|57.64|55.24|0
1726180500000|2024-09-12 22:35:00|57.77|55.37|57.76|55.36|57.86|55.46|57.75|55.35|0
1726180800000|2024-09-12 22:40:00|57.75|55.35|57.66|55.26|57.75|55.35|57.64|55.24|0
1726181100000|2024-09-12 22:45:00|57.65|55.25|57.55|55.15|57.66|55.26|57.46|55.06|0
1726181400000|2024-09-12 22:50:00|57.58|55.18|57.52|55.12|57.58|55.18|57.49|55.09|0
1726181700000|2024-09-12 22:55:00|57.55|55.15|57.55|55.15|57.56|55.16|57.49|55.09|0
1726182000000|2024-09-12 23:00:00|57.53|55.13|57.35|54.95|57.53|55.13|57.35|54.95|0
1726182300000|2024-09-12 23:05:00|57.26|54.86|57.12|54.72|57.32|54.92|57.06|54.66|0
1726182600000|2024-09-12 23:10:00|57.13|54.73|57.29|54.89|57.29|54.89|57.12|54.72|0
1726182900000|2024-09-12 23:15:00|57.26|54.86|57.34|54.94|57.37|54.97|57.23|54.83|0
1726183200000|2024-09-12 23:20:00|57.31|54.91|57.37|54.97|57.4|55|57.31|54.91|0
1726183500000|2024-09-12 23:25:00|57.35|54.95|57.3|54.9|57.37|54.97|57.25|54.85|0
1726183800000|2024-09-12 23:30:00|57.31|54.91|57.22|54.82|57.31|54.91|57.22|54.82|0
1726184100000|2024-09-12 23:35:00|57.25|54.85|57.25|54.85|57.28|54.88|57.25|54.85|0
1726184400000|2024-09-12 23:40:00|57.28|54.88|57.12|54.72|57.28|54.88|57.08|54.68|0
1726184700000|2024-09-12 23:45:00|57.11|54.71|56.94|54.54|57.16|54.76|56.94|54.54|0
1726185000000|2024-09-12 23:50:00|56.91|54.51|57.25|54.85|57.27|54.87|56.88|54.48|0
1726185300000|2024-09-12 23:55:00|57.11|54.71|57.22|54.82|57.3|54.9|57.11|54.71|0
1726185600000|2024-09-13 00:00:00|57.16|54.76|57.27|54.87|57.27|54.87|57.07|54.67|0
1726185900000|2024-09-13 00:05:00|57.24|54.84|57.16|54.76|57.24|54.84|57.09|54.69|0
1726186200000|2024-09-13 00:10:00|57.13|54.73|57.07|54.67|57.13|54.73|56.9|54.5|0
1726186500000|2024-09-13 00:15:00|56.97|54.77|57.14|54.94|57.17|54.97|56.89|54.69|0
1726186800000|2024-09-13 00:20:00|57.11|54.91|56.94|54.74|57.25|55.05|56.93|54.73|0
1726187100000|2024-09-13 00:25:00|56.95|54.75|57.02|54.82|57.05|54.85|56.88|54.68|0
1726187400000|2024-09-13 00:30:00|57.05|54.85|56.77|54.57|57.05|54.85|56.71|54.51|0
1726187700000|2024-09-13 00:35:00|56.74|54.54|56.82|54.62|56.85|54.65|56.68|54.48|0
1726188000000|2024-09-13 00:40:00|56.85|54.65|56.84|54.64|56.85|54.65|56.71|54.51|0
1726188300000|2024-09-13 00:45:00|56.82|54.62|56.79|54.59|56.93|54.73|56.74|54.54|0
1726188600000|2024-09-13 00:50:00|56.76|54.56|56.86|54.66|56.86|54.66|56.76|54.56|0
1726188900000|2024-09-13 00:55:00|56.87|54.67|57.01|54.81|57.04|54.84|56.87|54.67|0
1726189200000|2024-09-13 01:00:00|56.96|54.76|57.21|55.01|57.24|55.04|56.93|54.73|0
1726189500000|2024-09-13 01:05:00|57.18|54.98|57.19|54.99|57.24|55.04|57.09|54.89|0
1726189800000|2024-09-13 01:10:00|57.18|54.98|57.32|55.12|57.34|55.14|57.18|54.98|0
1726190100000|2024-09-13 01:15:00|57.29|55.09|57.34|55.14|57.46|55.26|57.19|54.99|0
1726190400000|2024-09-13 01:20:00|57.32|55.12|57.23|55.03|57.46|55.26|57.23|55.03|0
1726190700000|2024-09-13 01:25:00|57.26|55.06|57.17|54.97|57.27|55.07|57.17|54.97|0
1726191000000|2024-09-13 01:30:00|57.2|55|57.17|54.97|57.31|55.11|57.17|54.97|0
1726191300000|2024-09-13 01:35:00|57.2|55|57.25|55.05|57.34|55.14|57.18|54.98|0
1726191600000|2024-09-13 01:40:00|57.24|55.04|57.28|55.08|57.39|55.19|57.17|54.97|0
1726191900000|2024-09-13 01:45:00|57.31|55.11|57.32|55.12|57.36|55.16|57.28|55.08|0
1726192200000|2024-09-13 01:50:00|57.33|55.13|57.19|54.99|57.33|55.13|57.19|54.99|0
1726192500000|2024-09-13 01:55:00|57.22|55.02|57.33|55.13|57.36|55.16|57.21|55.01|0
1726192800000|2024-09-13 02:00:00|57.3|55.1|57.3|55.1|57.41|55.21|57.3|55.1|0
1726193100000|2024-09-13 02:05:00|57.33|55.13|57.29|55.09|57.38|55.18|57.27|55.07|0
1726193400000|2024-09-13 02:10:00|57.27|55.07|57.33|55.13|57.34|55.14|57.24|55.04|0
1726193700000|2024-09-13 02:15:00|57.34|55.14|57.49|55.29|57.52|55.32|57.33|55.13|0
1726194000000|2024-09-13 02:20:00|57.48|55.28|57.32|55.12|57.49|55.29|57.32|55.12|0
1726194300000|2024-09-13 02:25:00|57.35|55.15|57.38|55.18|57.45|55.25|57.34|55.14|0
1726194600000|2024-09-13 02:30:00|57.35|55.15|57.4|55.2|57.43|55.23|57.35|55.15|0
1726194900000|2024-09-13 02:35:00|57.39|55.19|57.47|55.27|57.49|55.29|57.37|55.17|0
1726195200000|2024-09-13 02:40:00|57.49|55.29|57.57|55.37|57.74|55.54|57.49|55.29|0
1726195500000|2024-09-13 02:45:00|57.54|55.34|57.55|55.35|57.65|55.45|57.54|55.34|0
1726195800000|2024-09-13 02:50:00|57.54|55.34|57.57|55.37|57.62|55.42|57.54|55.34|0
1726196100000|2024-09-13 02:55:00|57.6|55.4|57.65|55.45|57.65|55.45|57.54|55.34|0
1726196400000|2024-09-13 03:00:00|57.62|55.42|57.51|55.31|57.62|55.42|57.51|55.31|0
1726196700000|2024-09-13 03:05:00|57.48|55.28|57.36|55.16|57.48|55.28|57.36|55.16|0
1726197000000|2024-09-13 03:10:00|57.34|55.14|57.31|55.11|57.36|55.16|57.19|54.99|0
1726197300000|2024-09-13 03:15:00|57.28|55.08|57.25|55.05|57.31|55.11|57.22|55.02|0
1726197600000|2024-09-13 03:20:00|57.23|55.03|57.16|54.96|57.25|55.05|57.16|54.96|0
1726197900000|2024-09-13 03:25:00|57.13|54.93|57.19|54.99|57.19|54.99|57.02|54.82|0
1726198200000|2024-09-13 03:30:00|57.16|54.96|57.24|55.04|57.3|55.1|57.16|54.96|0
1726198500000|2024-09-13 03:35:00|57.23|55.03|57.19|54.99|57.24|55.04|57.14|54.94|0
1726198800000|2024-09-13 03:40:00|57.16|54.96|57.16|54.96|57.21|55.01|57.11|54.91|0
1726199100000|2024-09-13 03:45:00|57.13|54.93|57.13|54.93|57.21|55.01|57.13|54.93|0
1726199400000|2024-09-13 03:50:00|57.15|54.95|57.15|54.95|57.21|55.01|57.1|54.9|0
1726199700000|2024-09-13 03:55:00|57.17|54.97|57.12|54.92|57.18|54.98|57.09|54.89|0
1726200000000|2024-09-13 04:00:00|57.11|54.91|57.12|54.92|57.16|54.96|57.09|54.89|0
1726200300000|2024-09-13 04:05:00|57.14|54.94|57.18|54.98|57.2|55|57.12|54.92|0
1726200600000|2024-09-13 04:10:00|57.15|54.95|57.15|54.95|57.17|54.97|57.09|54.89|0
1726200900000|2024-09-13 04:15:00|57.12|54.92|57.12|54.92|57.12|54.92|57.09|54.89|0
1726201200000|2024-09-13 04:20:00|57.1|54.9|57.14|54.94|57.17|54.97|57.09|54.89|0
1726201500000|2024-09-13 04:25:00|57.17|54.97|57.14|54.94|57.2|55|57.14|54.94|0
1726201800000|2024-09-13 04:30:00|57.11|54.91|57.17|54.97|57.2|55|57.11|54.91|0
1726202100000|2024-09-13 04:35:00|57.2|55|57.17|54.97|57.2|55|57.08|54.88|0
1726202400000|2024-09-13 04:40:00|57.18|54.98|57.08|54.88|57.22|55.02|57.05|54.85|0
1726202700000|2024-09-13 04:45:00|57.05|54.85|57.08|54.88|57.11|54.91|57.05|54.85|0
1726203000000|2024-09-13 04:50:00|57.06|54.86|57.08|54.88|57.08|54.88|57.05|54.85|0
1726203300000|2024-09-13 04:55:00|57.06|54.86|57.1|54.9|57.13|54.93|57.05|54.85|0
1726203600000|2024-09-13 05:00:00|57.07|54.87|57.07|54.87|57.13|54.93|57.07|54.87|0
1726203900000|2024-09-13 05:05:00|57.1|54.9|56.79|54.59|57.1|54.9|56.79|54.59|0
1726204200000|2024-09-13 05:10:00|56.81|54.61|56.73|54.53|56.87|54.67|56.73|54.53|0
1726204500000|2024-09-13 05:15:00|56.71|54.51|56.76|54.56|56.84|54.64|56.71|54.51|0
1726204800000|2024-09-13 05:20:00|56.73|54.53|56.76|54.56|56.79|54.59|56.7|54.5|0
1726205100000|2024-09-13 05:25:00|56.74|54.54|56.67|54.47|56.79|54.59|56.67|54.47|0
1726205400000|2024-09-13 05:30:00|56.69|54.49|56.67|54.47|56.74|54.54|56.59|54.39|0
1726205700000|2024-09-13 05:35:00|56.7|54.5|56.64|54.44|56.75|54.55|56.64|54.44|0
1726206000000|2024-09-13 05:40:00|56.63|54.43|56.42|54.22|56.63|54.43|56.22|54.02|0
1726206300000|2024-09-13 05:45:00|56.47|54.27|56.67|54.47|56.67|54.47|56.47|54.27|0
1726206600000|2024-09-13 05:50:00|56.69|54.49|56.78|54.58|56.81|54.61|56.69|54.49|0
1726206900000|2024-09-13 05:55:00|56.8|54.6|57.17|54.97|57.17|54.97|56.78|54.58|0
1726207200000|2024-09-13 06:00:00|57.14|54.94|57.12|54.92|57.28|55.08|57|54.8|0
1726207500000|2024-09-13 06:05:00|57.14|54.94|58.18|55.98|58.2|56|57.05|54.85|0
1726207800000|2024-09-13 06:10:00|58.19|55.99|58.2|56|58.29|56.09|58.15|55.95|0
1726208100000|2024-09-13 06:15:00|58.23|56.03|58.2|56|58.29|56.09|58.15|55.95|0
1726208400000|2024-09-13 06:20:00|58.17|55.97|58.03|55.83|58.23|56.03|58.03|55.83|0
1726208700000|2024-09-13 06:25:00|58.06|55.86|58.2|56|58.21|56.01|58.03|55.83|0
1726209000000|2024-09-13 06:30:00|58.17|55.97|58.17|55.97|58.2|56|58.14|55.94|0
1726209300000|2024-09-13 06:35:00|58.15|55.95|58.17|55.97|58.17|55.97|58.14|55.94|0
1726209600000|2024-09-13 06:40:00|58.14|55.94|58.02|55.82|58.17|55.97|58.02|55.82|0
1726209900000|2024-09-13 06:45:00|58.05|55.85|58.02|55.82|58.08|55.88|57.99|55.79|0
1726210200000|2024-09-13 06:50:00|58.03|55.83|58.08|55.88|58.1|55.9|58.02|55.82|0
1726210500000|2024-09-13 06:55:00|58.09|55.89|58.05|55.85|58.1|55.9|57.99|55.79|0
1726210800000|2024-09-13 07:00:00|57.99|55.79|57.7|55.5|58.05|55.85|57.69|55.49|0
1726211100000|2024-09-13 07:05:00|57.69|55.49|57.53|55.33|57.76|55.56|57.34|55.14|0
1726211400000|2024-09-13 07:10:00|57.58|55.38|57.45|55.25|57.58|55.38|57.33|55.13|0
1726211700000|2024-09-13 07:15:00|57.42|55.22|57.47|55.27|57.53|55.33|57.42|55.22|0
1726212000000|2024-09-13 07:20:00|57.44|55.24|57.19|54.99|57.5|55.3|57.16|54.96|0
1726212300000|2024-09-13 07:25:00|57.22|55.02|57.01|54.81|57.33|55.13|56.85|54.65|0
1726212600000|2024-09-13 07:30:00|57.02|54.82|57.3|55.1|57.36|55.16|56.96|54.76|0
1726212900000|2024-09-13 07:35:00|57.24|55.04|57.21|55.01|57.27|55.07|57.13|54.93|0
1726213200000|2024-09-13 07:40:00|57.19|54.99|57.21|55.01|57.24|55.04|57.04|54.84|0
1726213500000|2024-09-13 07:45:00|57.18|54.98|57.49|55.29|57.52|55.32|57.18|54.98|0
1726213800000|2024-09-13 07:50:00|57.46|55.26|57.77|55.57|57.8|55.6|57.45|55.25|0
1726214100000|2024-09-13 07:55:00|57.74|55.54|57.69|55.49|58.08|55.88|57.6|55.4|0
1726214400000|2024-09-13 08:00:00|57.72|55.52|58.06|55.86|58.06|55.86|57.61|55.41|0
1726214700000|2024-09-13 08:05:00|58.03|55.83|57.63|55.43|58.06|55.86|57.63|55.43|0
1726215000000|2024-09-13 08:10:00|57.65|55.45|57.4|55.2|57.8|55.6|57.38|55.18|0
1726215300000|2024-09-13 08:15:00|57.38|55.18|57.4|55.2|57.71|55.51|57.37|55.17|0
1726215600000|2024-09-13 08:20:00|57.37|55.17|57.4|55.2|57.46|55.26|57.26|55.06|0
1726215900000|2024-09-13 08:25:00|57.39|55.19|57.54|55.34|57.57|55.37|57.37|55.17|0
1726216200000|2024-09-13 08:30:00|57.51|55.31|57.68|55.48|57.76|55.56|57.44|55.24|0
1726216500000|2024-09-13 08:35:00|57.69|55.49|57.52|55.32|57.76|55.56|57.51|55.31|0
1726216800000|2024-09-13 08:40:00|57.51|55.31|57.48|55.28|57.65|55.45|57.45|55.25|0
1726217100000|2024-09-13 08:45:00|57.51|55.31|57.17|54.97|57.51|55.31|57.17|54.97|0
1726217400000|2024-09-13 08:50:00|57.14|54.94|57.36|55.16|57.45|55.25|57.08|54.88|0
1726217700000|2024-09-13 08:55:00|57.38|55.18|57.45|55.25|57.7|55.5|57.36|55.16|0
1726218000000|2024-09-13 09:00:00|57.42|55.22|57.44|55.24|57.5|55.3|57.28|55.08|0
1726218300000|2024-09-13 09:05:00|57.42|55.22|57.13|54.93|57.42|55.22|57.08|54.88|0
1726218600000|2024-09-13 09:10:00|57.11|54.91|56.91|54.71|57.19|54.99|56.91|54.71|0
1726218900000|2024-09-13 09:15:00|56.96|54.76|57.07|54.87|57.1|54.9|56.89|54.69|0
1726219200000|2024-09-13 09:20:00|57.1|54.9|57.03|54.83|57.1|54.9|56.91|54.71|0
1726219500000|2024-09-13 09:25:00|57.02|54.82|56.99|54.79|57.1|54.9|56.96|54.76|0
1726219800000|2024-09-13 09:30:00|56.97|54.77|56.83|54.63|57.01|54.81|56.79|54.59|0
1726220100000|2024-09-13 09:35:00|56.82|54.62|56.7|54.5|56.9|54.7|56.65|54.45|0
1726220400000|2024-09-13 09:40:00|56.65|54.45|56.76|54.56|56.76|54.56|56.54|54.34|0
1726220700000|2024-09-13 09:45:00|56.73|54.53|56.67|54.47|56.76|54.56|56.42|54.22|0
1726221000000|2024-09-13 09:50:00|56.7|54.5|56.81|54.61|56.9|54.7|56.7|54.5|0
1726221300000|2024-09-13 09:55:00|56.84|54.64|56.84|54.64|56.98|54.78|56.78|54.58|0
1726221600000|2024-09-13 10:00:00|56.85|54.65|56.72|54.52|57.01|54.81|56.72|54.52|0
1726221900000|2024-09-13 10:05:00|56.71|54.51|56.61|54.41|56.78|54.58|56.58|54.38|0
1726222200000|2024-09-13 10:10:00|56.58|54.38|56.61|54.41|56.72|54.52|56.55|54.35|0
1726222500000|2024-09-13 10:15:00|56.64|54.44|56.78|54.58|56.8|54.6|56.64|54.44|0
1726222800000|2024-09-13 10:20:00|56.8|54.6|56.62|54.42|57.54|55.34|56.59|54.39|0
1726223100000|2024-09-13 10:25:00|56.59|54.39|56.56|54.36|56.73|54.53|56.55|54.35|0
1726223400000|2024-09-13 10:30:00|56.57|54.37|56.53|54.33|56.63|54.43|56.5|54.3|0
1726223700000|2024-09-13 10:35:00|56.61|54.41|56.77|54.57|56.77|54.57|56.53|54.33|0
1726224000000|2024-09-13 10:40:00|56.75|54.55|56.83|54.63|56.89|54.69|56.71|54.51|0
1726224300000|2024-09-13 10:45:00|56.81|54.61|56.75|54.55|56.83|54.63|56.69|54.49|0
1726224600000|2024-09-13 10:50:00|56.73|54.53|56.55|54.35|56.76|54.56|56.55|54.35|0
1726224900000|2024-09-13 10:55:00|56.52|54.32|56.52|54.32|56.69|54.49|56.52|54.32|0
1726225200000|2024-09-13 11:00:00|56.49|54.29|56.86|54.66|56.91|54.71|56.47|54.27|0
1726225500000|2024-09-13 11:05:00|56.83|54.63|56.94|54.74|56.97|54.77|56.8|54.6|0
1726225800000|2024-09-13 11:10:00|56.92|54.72|56.94|54.74|57.02|54.82|56.88|54.68|0
1726226100000|2024-09-13 11:15:00|56.92|54.72|56.79|54.59|57.07|54.87|56.79|54.59|0
1726226400000|2024-09-13 11:20:00|56.85|54.65|56.79|54.59|56.88|54.68|56.79|54.59|0
1726226700000|2024-09-13 11:25:00|56.82|54.62|56.71|54.51|56.85|54.65|56.67|54.47|0
1726227000000|2024-09-13 11:30:00|56.74|54.54|56.71|54.51|56.82|54.62|56.62|54.42|0
1726227300000|2024-09-13 11:35:00|56.73|54.53|57.18|54.98|57.26|55.06|56.71|54.51|0
1726227600000|2024-09-13 11:40:00|57.21|55.01|56.87|54.67|57.29|55.09|56.87|54.67|0
1726227900000|2024-09-13 11:45:00|56.84|54.64|56.92|54.72|57.04|54.84|56.84|54.64|0
1726228200000|2024-09-13 11:50:00|56.91|54.71|56.89|54.69|56.92|54.72|56.73|54.53|0
1726228500000|2024-09-13 11:55:00|56.92|54.72|56.89|54.69|57.03|54.83|56.61|54.41|0
1726228800000|2024-09-13 12:00:00|56.92|54.72|56.72|54.52|56.97|54.77|56.69|54.49|0
1726229100000|2024-09-13 12:05:00|56.75|54.55|56.94|54.74|56.97|54.77|56.73|54.53|0
1726229400000|2024-09-13 12:10:00|56.91|54.71|56.8|54.6|56.94|54.74|56.77|54.57|0
1726229700000|2024-09-13 12:15:00|56.81|54.61|56.77|54.57|56.81|54.61|56.66|54.46|0
1726230000000|2024-09-13 12:20:00|56.74|54.54|56.77|54.57|56.81|54.61|56.63|54.43|0
1726230300000|2024-09-13 12:25:00|56.78|54.58|56.88|54.68|56.91|54.71|56.77|54.57|0
1726230600000|2024-09-13 12:30:00|56.89|54.69|56.9|54.7|57.03|54.83|56.74|54.54|0
1726230900000|2024-09-13 12:35:00|56.93|54.73|57.29|55.09|57.3|55.1|56.85|54.65|0
1726231200000|2024-09-13 12:40:00|57.35|55.15|57.21|55.01|57.69|55.49|57.18|54.98|0
1726231500000|2024-09-13 12:45:00|57.22|55.02|56.98|54.78|57.24|55.04|56.9|54.7|0
1726231800000|2024-09-13 12:50:00|56.97|54.77|56.76|54.56|57.01|54.81|56.7|54.5|0
1726232100000|2024-09-13 12:55:00|56.79|54.59|56.87|54.67|56.87|54.67|56.59|54.39|0
1726232400000|2024-09-13 13:00:00|56.81|54.61|56.84|54.64|56.92|54.72|56.76|54.56|0
1726232700000|2024-09-13 13:05:00|56.85|54.65|56.67|54.47|56.95|54.75|56.61|54.41|0
1726233000000|2024-09-13 13:10:00|56.64|54.44|56.81|54.61|56.89|54.69|56.64|54.44|0
1726233300000|2024-09-13 13:15:00|56.78|54.58|56.83|54.63|56.96|54.76|56.75|54.55|0
1726233600000|2024-09-13 13:20:00|56.86|54.66|57|54.8|57.08|54.88|56.86|54.66|0
1726233900000|2024-09-13 13:25:00|57.03|54.83|57.45|55.25|57.53|55.33|56.75|54.55|0
1726234200000|2024-09-13 13:30:00|57.33|55.13|56.75|54.55|57.67|55.47|56.72|54.52|0
1726234500000|2024-09-13 13:35:00|56.72|54.52|57|54.8|57.19|54.99|56.49|54.29|0
1726234800000|2024-09-13 13:40:00|57.03|54.83|56.5|54.3|57.22|55.02|56.5|54.3|0
1726235100000|2024-09-13 13:45:00|56.52|54.32|56.11|53.91|56.72|54.52|56|53.8|0
1726235400000|2024-09-13 13:50:00|56.14|53.94|56.3|54.1|56.35|54.15|56.07|53.87|0
1726235700000|2024-09-13 13:55:00|56.29|54.09|56.34|54.14|56.46|54.26|56.11|53.91|0
1726236000000|2024-09-13 14:00:00|55.62|53.42|56.27|54.07|57.38|55.18|55.62|53.42|0
1726236300000|2024-09-13 14:05:00|56.25|54.05|55.67|53.47|56.66|54.46|55.61|53.41|0
1726236600000|2024-09-13 14:10:00|55.65|53.45|55.58|53.38|55.89|53.69|55.15|52.95|0
1726236900000|2024-09-13 14:15:00|55.64|53.44|55.23|53.03|55.64|53.44|54.96|52.76|0
1726237200000|2024-09-13 14:20:00|55.2|53|54.49|52.29|55.31|53.11|54.49|52.29|0
1726237500000|2024-09-13 14:25:00|54.44|52.24|56.04|53.84|56.16|53.96|54.35|52.15|0
1726237800000|2024-09-13 14:30:00|56.21|54.01|56.24|54.04|56.99|54.79|56.15|53.95|0
1726238100000|2024-09-13 14:35:00|56.26|54.06|55.47|53.27|56.57|54.37|55.45|53.25|0
1726238400000|2024-09-13 14:40:00|55.44|53.24|54.68|52.48|55.44|53.24|54.49|52.29|0
1726238700000|2024-09-13 14:45:00|54.67|52.47|54.81|52.61|55.03|52.83|54.57|52.37|0
1726239000000|2024-09-13 14:50:00|54.87|52.67|55.43|53.23|55.68|53.48|54.84|52.64|0
1726239300000|2024-09-13 14:55:00|55.38|53.18|55.26|53.06|55.79|53.59|55.05|52.85|0
1726239600000|2024-09-13 15:00:00|55.27|53.07|55.14|52.94|56.02|53.82|55.09|52.89|0
1726239900000|2024-09-13 15:05:00|55.09|52.89|55.38|53.18|55.41|53.21|54.95|52.75|0
1726240200000|2024-09-13 15:10:00|55.41|53.21|55.33|53.13|55.49|53.29|55.06|52.86|0
1726240500000|2024-09-13 15:15:00|55.3|53.1|55.33|53.13|55.41|53.21|55.11|52.91|0
1726240800000|2024-09-13 15:20:00|55.31|53.11|54.97|52.77|55.43|53.23|54.89|52.69|0
1726241100000|2024-09-13 15:25:00|55|52.8|55.16|52.96|55.21|53.01|54.86|52.66|0
1726241400000|2024-09-13 15:30:00|55.13|52.93|54.94|52.74|55.21|53.01|54.81|52.61|0
1726241700000|2024-09-13 15:35:00|54.91|52.71|54.64|52.44|55.25|53.05|54.56|52.36|0
1726242000000|2024-09-13 15:40:00|54.56|52.36|54.22|52.02|54.56|52.36|54.13|51.93|0
1726242300000|2024-09-13 15:45:00|54.18|51.98|53.94|51.74|54.18|51.98|53.75|51.55|0
1726242600000|2024-09-13 15:50:00|53.91|51.71|53.86|51.66|54.1|51.9|53.78|51.58|0
1726242900000|2024-09-13 15:55:00|53.83|51.63|53.91|51.71|53.99|51.79|53.75|51.55|0
1726243200000|2024-09-13 16:00:00|53.88|51.68|53.91|51.71|53.99|51.79|53.59|51.39|0
1726243500000|2024-09-13 16:05:00|53.94|51.74|54.23|52.03|54.36|52.16|53.8|51.6|0
1726243800000|2024-09-13 16:10:00|54.25|52.05|54.66|52.46|54.89|52.69|54.15|51.95|0
1726244100000|2024-09-13 16:15:00|54.68|52.48|54.76|52.56|54.95|52.75|54.68|52.48|0
1726244400000|2024-09-13 16:20:00|54.79|52.59|54.98|52.78|55.03|52.83|54.68|52.48|0
1726244700000|2024-09-13 16:25:00|54.95|52.75|55.06|52.86|55.09|52.89|54.84|52.64|0
1726245000000|2024-09-13 16:30:00|55.09|52.89|55|52.8|55.11|52.91|54.92|52.72|0
1726245300000|2024-09-13 16:35:00|55.03|52.83|55.05|52.85|55.25|53.05|55|52.8|0
1726245600000|2024-09-13 16:40:00|55|52.8|55.08|52.88|55.16|52.96|54.89|52.69|0
1726245900000|2024-09-13 16:45:00|55.11|52.91|55.21|53.01|55.3|53.1|55.08|52.88|0
1726246200000|2024-09-13 16:50:00|55.24|53.04|54.43|52.23|55.27|53.07|54.43|52.23|0
1726246500000|2024-09-13 16:55:00|54.4|52.2|54.37|52.17|54.59|52.39|54.35|52.15|0
1726246800000|2024-09-13 17:00:00|54.4|52.2|54.21|52.01|54.4|52.2|54.16|51.96|0
1726247100000|2024-09-13 17:05:00|54.18|51.98|54.1|51.9|54.24|52.04|53.89|51.69|0
1726247400000|2024-09-13 17:10:00|54.08|51.88|54.02|51.82|54.15|51.95|53.97|51.77|0
1726247700000|2024-09-13 17:15:00|53.99|51.79|53.83|51.63|54.05|51.85|53.78|51.58|0
1726248000000|2024-09-13 17:20:00|53.86|51.66|54.1|51.9|54.28|52.08|53.8|51.6|0
1726248300000|2024-09-13 17:25:00|54.07|51.87|53.78|51.58|54.12|51.92|53.7|51.5|0
1726248600000|2024-09-13 17:30:00|53.75|51.55|53.93|51.73|54.01|51.81|53.64|51.44|0
1726248900000|2024-09-13 17:35:00|53.99|51.79|53.53|51.33|54.12|51.92|53.45|51.25|0
1726249200000|2024-09-13 17:40:00|53.59|51.39|53.59|51.39|53.82|51.62|53.48|51.28|0
1726249500000|2024-09-13 17:45:00|53.64|51.44|53.61|51.41|53.69|51.49|53.5|51.3|0
1726249800000|2024-09-13 17:50:00|53.58|51.38|53.63|51.43|53.69|51.49|53.48|51.28|0
1726250100000|2024-09-13 17:55:00|53.61|51.41|53.93|51.73|54.06|51.86|53.61|51.41|0
1726250400000|2024-09-13 18:00:00|53.95|51.75|54.73|52.53|55.25|53.05|53.9|51.7|0
1726250700000|2024-09-13 18:05:00|54.76|52.56|54.06|51.86|54.79|52.59|53.87|51.67|0
1726251000000|2024-09-13 18:10:00|54.03|51.83|54.5|52.3|54.62|52.42|54.03|51.83|0
1726251300000|2024-09-13 18:15:00|54.49|52.29|54.53|52.33|54.7|52.5|54.41|52.21|0
1726251600000|2024-09-13 18:20:00|54.54|52.34|55.79|53.59|55.79|53.59|54.51|52.31|0
1726251900000|2024-09-13 18:25:00|55.81|53.61|55.95|53.75|56.14|53.94|55.7|53.5|0
1726252200000|2024-09-13 18:30:00|56|53.8|56.06|53.86|56.22|54.02|55.98|53.78|0
1726252500000|2024-09-13 18:35:00|56|53.8|56.08|53.88|56.17|53.97|55.92|53.72|0
1726252800000|2024-09-13 18:40:00|56.03|53.83|55.89|53.69|56.11|53.91|55.45|53.25|0
1726253100000|2024-09-13 18:45:00|55.86|53.66|55.97|53.77|55.97|53.77|55.56|53.36|0
1726253400000|2024-09-13 18:50:00|56.03|53.83|56.05|53.85|56.27|54.07|55.93|53.73|0
1726253700000|2024-09-13 18:55:00|56.11|53.91|55.91|53.71|56.19|53.99|55.89|53.69|0
1726254000000|2024-09-13 19:00:00|56.1|53.9|56.21|54.01|56.35|54.15|55.97|53.77|0
1726254300000|2024-09-13 19:05:00|56.19|53.99|56.07|53.87|56.19|53.99|55.88|53.68|0
1726254600000|2024-09-13 19:10:00|56.05|53.85|56|53.8|56.27|54.07|55.94|53.74|0
1726254900000|2024-09-13 19:15:00|56.02|53.82|55.69|53.49|56.1|53.9|55.52|53.32|0
1726255200000|2024-09-13 19:20:00|55.71|53.51|55.58|53.38|55.89|53.69|55.55|53.35|0
1726255500000|2024-09-13 19:25:00|55.6|53.4|55.52|53.32|55.85|53.65|55.36|53.16|0
1726255800000|2024-09-13 19:30:00|55.55|53.35|55.49|53.29|55.63|53.43|55.38|53.18|0
1726256100000|2024-09-13 19:35:00|55.46|53.26|55.68|53.48|56.01|53.81|55.46|53.26|0
1726256400000|2024-09-13 19:40:00|55.71|53.51|55.49|53.29|55.71|53.51|55.49|53.29|0
1726256700000|2024-09-13 19:45:00|55.52|53.32|55.5|53.3|55.57|53.37|55.24|53.04|0
1726257000000|2024-09-13 19:50:00|55.51|53.31|55.1|52.9|55.6|53.4|55.1|52.9|0
1726257300000|2024-09-13 19:55:00|55.13|52.93|55.4|53.2|55.54|53.34|54.94|52.74|0
1726257600000|2024-09-13 20:00:00|55.43|53.23|55.73|53.53|55.86|53.66|55.43|53.23|0
1726257900000|2024-09-13 20:05:00|55.7|53.5|55.48|53.28|55.7|53.5|55.43|53.23|0
1726258200000|2024-09-13 20:10:00|55.51|53.31|55.56|53.36|55.81|53.61|55.48|53.28|0
1726446000000|2024-09-16 00:20:00|56.87|54.67|56.95|54.75|56.99|54.79|56.87|54.67|0
1726446300000|2024-09-16 00:25:00|56.97|54.77|56.95|54.75|56.99|54.79|56.91|54.71|0
1726446600000|2024-09-16 00:30:00|56.97|54.77|56.98|54.78|57.09|54.89|56.95|54.75|0
1726446900000|2024-09-16 00:35:00|56.99|54.79|56.98|54.78|57.11|54.91|56.95|54.75|0
1726447200000|2024-09-16 00:40:00|56.95|54.75|56.7|54.5|57.09|54.89|56.7|54.5|0
1726447500000|2024-09-16 00:45:00|56.73|54.53|56.89|54.69|57.06|54.86|56.73|54.53|0
1726447800000|2024-09-16 00:50:00|56.9|54.7|57.11|54.91|57.11|54.91|56.86|54.66|0
1726448100000|2024-09-16 00:55:00|57.08|54.88|57.02|54.82|57.08|54.88|56.94|54.74|0
1726448400000|2024-09-16 01:00:00|57.04|54.84|57.05|54.85|57.08|54.88|56.94|54.74|0
1726448700000|2024-09-16 01:05:00|57.04|54.84|57.08|54.88|57.08|54.88|56.99|54.79|0
1726449000000|2024-09-16 01:10:00|57.05|54.85|57.16|54.96|57.24|55.04|57.05|54.85|0
1726449300000|2024-09-16 01:15:00|57.17|54.97|57.35|55.15|57.46|55.26|57.17|54.97|0
1726449600000|2024-09-16 01:20:00|57.36|55.16|57.24|55.04|57.36|55.16|57.18|54.98|0
1726449900000|2024-09-16 01:25:00|57.22|55.02|57.18|54.98|57.26|55.06|57.15|54.95|0
1726450200000|2024-09-16 01:30:00|57.21|55.01|57.07|54.87|57.29|55.09|57.04|54.84|0
1726450500000|2024-09-16 01:35:00|57.1|54.9|57.09|54.89|57.26|55.06|57.04|54.84|0
1726450800000|2024-09-16 01:40:00|57.12|54.92|57.12|54.92|57.19|54.99|57.01|54.81|0
1726451100000|2024-09-16 01:45:00|57.09|54.89|56.94|54.74|57.12|54.92|56.94|54.74|0
1726451400000|2024-09-16 01:50:00|56.98|54.78|56.89|54.69|56.99|54.79|56.84|54.64|0
1726451700000|2024-09-16 01:55:00|56.92|54.72|56.81|54.61|56.95|54.75|56.77|54.57|0
1726452000000|2024-09-16 02:00:00|56.78|54.58|56.85|54.65|56.86|54.66|56.73|54.53|0
1726452300000|2024-09-16 02:05:00|56.86|54.66|56.89|54.69|56.89|54.69|56.81|54.61|0
1726452600000|2024-09-16 02:10:00|56.86|54.66|56.83|54.63|56.92|54.72|56.83|54.63|0
1726452900000|2024-09-16 02:15:00|56.85|54.65|56.75|54.55|56.86|54.66|56.75|54.55|0
1726453200000|2024-09-16 02:20:00|56.74|54.54|56.72|54.52|56.83|54.63|56.67|54.47|0
1726453500000|2024-09-16 02:25:00|56.71|54.51|56.83|54.63|56.86|54.66|56.71|54.51|0
1726453800000|2024-09-16 02:30:00|56.8|54.6|56.98|54.78|56.99|54.79|56.8|54.6|0
1726454100000|2024-09-16 02:35:00|56.99|54.79|56.91|54.71|57.02|54.82|56.88|54.68|0
1726454400000|2024-09-16 02:40:00|56.88|54.68|56.96|54.76|56.98|54.78|56.85|54.65|0
1726454700000|2024-09-16 02:45:00|56.93|54.73|56.88|54.68|56.93|54.73|56.88|54.68|0
1726455000000|2024-09-16 02:50:00|56.89|54.69|56.85|54.65|56.9|54.7|56.84|54.64|0
1726455300000|2024-09-16 02:55:00|56.87|54.67|56.85|54.65|56.93|54.73|56.85|54.65|0
1726455600000|2024-09-16 03:00:00|56.82|54.62|56.93|54.73|56.94|54.74|56.79|54.59|0
1726455900000|2024-09-16 03:05:00|56.94|54.74|56.9|54.7|56.98|54.78|56.9|54.7|0
1726456200000|2024-09-16 03:10:00|56.91|54.71|56.7|54.5|56.93|54.73|56.64|54.44|0
1726456500000|2024-09-16 03:15:00|56.69|54.49|56.67|54.47|56.81|54.61|56.65|54.45|0
1726456800000|2024-09-16 03:20:00|56.69|54.49|56.78|54.58|56.81|54.61|56.66|54.46|0
1726457100000|2024-09-16 03:25:00|56.75|54.55|56.7|54.5|56.78|54.58|56.67|54.47|0
1726457400000|2024-09-16 03:30:00|56.67|54.47|56.61|54.41|56.71|54.51|56.61|54.41|0
1726457700000|2024-09-16 03:35:00|56.64|54.44|56.72|54.52|56.74|54.54|56.64|54.44|0
1726458000000|2024-09-16 03:40:00|56.74|54.54|56.71|54.51|56.75|54.55|56.69|54.49|0
1726458300000|2024-09-16 03:45:00|56.69|54.49|56.64|54.44|56.72|54.52|56.61|54.41|0
1726458600000|2024-09-16 03:50:00|56.65|54.45|56.69|54.49|56.79|54.59|56.64|54.44|0
1726458900000|2024-09-16 03:55:00|56.66|54.46|56.61|54.41|56.66|54.46|56.59|54.39|0
1726459200000|2024-09-16 04:00:00|56.59|54.39|56.69|54.49|56.69|54.49|56.58|54.38|0
1726459500000|2024-09-16 04:05:00|56.66|54.46|56.66|54.46|56.73|54.53|56.66|54.46|0
1726459800000|2024-09-16 04:10:00|56.63|54.43|56.6|54.4|56.66|54.46|56.6|54.4|0
1726460100000|2024-09-16 04:15:00|56.63|54.43|56.57|54.37|56.63|54.43|56.57|54.37|0
1726460400000|2024-09-16 04:20:00|56.59|54.39|56.57|54.37|56.65|54.45|56.57|54.37|0
1726460700000|2024-09-16 04:25:00|56.6|54.4|56.6|54.4|56.62|54.42|56.57|54.37|0
1726461000000|2024-09-16 04:30:00|56.58|54.38|56.62|54.42|56.62|54.42|56.58|54.38|0
1726461300000|2024-09-16 04:35:00|56.59|54.39|56.62|54.42|56.65|54.45|56.59|54.39|0
1726461600000|2024-09-16 04:40:00|56.61|54.41|56.62|54.42|56.62|54.42|56.56|54.36|0
1726461900000|2024-09-16 04:45:00|56.63|54.43|56.62|54.42|56.65|54.45|56.62|54.42|0
1726462200000|2024-09-16 04:50:00|56.59|54.39|56.56|54.36|56.62|54.42|56.56|54.36|0
1726462500000|2024-09-16 04:55:00|56.64|54.44|56.67|54.47|56.68|54.48|56.64|54.44|0
1726462800000|2024-09-16 05:00:00|56.66|54.46|56.61|54.41|56.67|54.47|56.61|54.41|0
1726463100000|2024-09-16 05:05:00|56.63|54.43|56.65|54.45|56.67|54.47|56.61|54.41|0
1726463400000|2024-09-16 05:10:00|56.64|54.44|56.72|54.52|56.77|54.57|56.64|54.44|0
1726463700000|2024-09-16 05:15:00|56.73|54.53|56.83|54.63|56.86|54.66|56.69|54.49|0
1726464000000|2024-09-16 05:20:00|56.84|54.64|56.85|54.65|56.85|54.65|56.79|54.59|0
1726464300000|2024-09-16 05:25:00|56.83|54.63|56.84|54.64|56.88|54.68|56.82|54.62|0
1726464600000|2024-09-16 05:30:00|56.82|54.62|56.86|54.66|56.88|54.68|56.82|54.62|0
1726464900000|2024-09-16 05:35:00|56.85|54.65|56.96|54.76|56.97|54.77|56.85|54.65|0
1726465200000|2024-09-16 05:40:00|56.9|54.7|56.9|54.7|56.99|54.79|56.86|54.66|0
1726465500000|2024-09-16 05:45:00|56.89|54.69|56.79|54.59|56.9|54.7|56.76|54.56|0
1726465800000|2024-09-16 05:50:00|56.8|54.6|56.82|54.62|56.87|54.67|56.8|54.6|0
1726466100000|2024-09-16 05:55:00|56.83|54.63|56.76|54.56|56.84|54.64|56.75|54.55|0
1726466400000|2024-09-16 06:00:00|56.77|54.57|56.96|54.76|56.98|54.78|56.76|54.56|0
1726466700000|2024-09-16 06:05:00|56.95|54.75|57.03|54.83|57.14|54.94|56.95|54.75|0
1726467000000|2024-09-16 06:10:00|57.06|54.86|57.25|55.05|57.28|55.08|57.06|54.86|0
1726467300000|2024-09-16 06:15:00|57.22|55.02|57.33|55.13|57.36|55.16|57.22|55.02|0
1726467600000|2024-09-16 06:20:00|57.31|55.11|57.36|55.16|57.43|55.23|57.3|55.1|0
1726467900000|2024-09-16 06:25:00|57.39|55.19|57.39|55.19|57.39|55.19|57.3|55.1|0
1726468200000|2024-09-16 06:30:00|57.37|55.17|57.33|55.13|57.39|55.19|57.3|55.1|0
1726468500000|2024-09-16 06:35:00|57.3|55.1|57.3|55.1|57.44|55.24|57.3|55.1|0
1726468800000|2024-09-16 06:40:00|57.27|55.07|57.35|55.15|57.35|55.15|57.24|55.04|0
1726469100000|2024-09-16 06:45:00|57.34|55.14|57.27|55.07|57.38|55.18|57.27|55.07|0
1726469400000|2024-09-16 06:50:00|57.3|55.1|57.32|55.12|57.35|55.15|57.21|55.01|0
1726469700000|2024-09-16 06:55:00|57.29|55.09|57.32|55.12|57.35|55.15|57.29|55.09|0
1726470000000|2024-09-16 07:00:00|57.35|55.15|57.4|55.2|57.43|55.23|57.32|55.12|0
1726470300000|2024-09-16 07:05:00|57.39|55.19|57.23|55.03|57.42|55.22|57.12|54.92|0
1726470600000|2024-09-16 07:10:00|57.21|55.01|57.18|54.98|57.32|55.12|57.12|54.92|0
1726470900000|2024-09-16 07:15:00|57.2|55|57.34|55.14|57.37|55.17|57.2|55|0
1726471200000|2024-09-16 07:20:00|57.31|55.11|57.2|55|57.34|55.14|57.15|54.95|0
1726471500000|2024-09-16 07:25:00|57.26|55.06|57.32|55.12|57.37|55.17|57.2|55|0
1726471800000|2024-09-16 07:30:00|57.34|55.14|57.2|55|57.37|55.17|57.2|55|0
1726472100000|2024-09-16 07:35:00|57.21|55.01|57.22|55.02|57.34|55.14|57.17|54.97|0
1726472400000|2024-09-16 07:40:00|57.24|55.04|57.08|54.88|57.25|55.05|57.06|54.86|0
1726472700000|2024-09-16 07:45:00|57.05|54.85|56.94|54.74|57.08|54.88|56.92|54.72|0
1726473000000|2024-09-16 07:50:00|56.97|54.77|56.72|54.52|57|54.8|56.72|54.52|0
1726473300000|2024-09-16 07:55:00|56.75|54.55|56.61|54.41|56.82|54.62|56.58|54.38|0
1726473600000|2024-09-16 08:00:00|56.66|54.46|56.25|54.05|56.8|54.6|56.24|54.04|0
1726473900000|2024-09-16 08:05:00|56.29|54.09|56.39|54.19|56.44|54.24|56.22|54.02|0
1726474200000|2024-09-16 08:10:00|56.37|54.17|56.41|54.21|56.49|54.29|56.32|54.12|0
1726474500000|2024-09-16 08:15:00|56.43|54.23|56.41|54.21|56.47|54.27|56.36|54.16|0
1726474800000|2024-09-16 08:20:00|56.38|54.18|56.22|54.02|56.4|54.2|56.22|54.02|0
1726475100000|2024-09-16 08:25:00|56.24|54.04|56.27|54.07|56.32|54.12|56.13|53.93|0
1726475400000|2024-09-16 08:30:00|56.28|54.08|56.43|54.23|56.43|54.23|56.23|54.03|0
1726475700000|2024-09-16 08:35:00|56.46|54.26|56.49|54.29|56.54|54.34|56.41|54.21|0
1726476000000|2024-09-16 08:40:00|56.46|54.26|56.37|54.17|56.46|54.26|56.35|54.15|0
1726476300000|2024-09-16 08:45:00|56.4|54.2|56.48|54.28|56.51|54.31|56.36|54.16|0
1726476600000|2024-09-16 08:50:00|56.47|54.27|56.33|54.13|56.5|54.3|56.28|54.08|0
1726476900000|2024-09-16 08:55:00|56.34|54.14|56.29|54.09|56.34|54.14|56.26|54.06|0
1726477200000|2024-09-16 09:00:00|56.31|54.11|56.23|54.03|56.36|54.16|56.22|54.02|0
1726477500000|2024-09-16 09:05:00|56.26|54.06|56.23|54.03|56.37|54.17|56.23|54.03|0
1726477800000|2024-09-16 09:10:00|56.26|54.06|56.02|53.82|56.26|54.06|56.02|53.82|0
1726478100000|2024-09-16 09:15:00|56.01|53.81|56.09|53.89|56.16|53.96|56.01|53.81|0
1726478400000|2024-09-16 09:20:00|56.1|53.9|56.25|54.05|56.25|54.05|56.09|53.89|0
1726478700000|2024-09-16 09:25:00|56.21|54.01|56.17|53.97|56.28|54.08|56.13|53.93|0
1726479000000|2024-09-16 09:30:00|56.2|54|56.11|53.91|56.2|54|56.08|53.88|0
1726479300000|2024-09-16 09:35:00|56.14|53.94|56.16|53.96|56.22|54.02|56.08|53.88|0
1726479600000|2024-09-16 09:40:00|56.18|53.98|56.34|54.14|56.35|54.15|56.16|53.96|0
1726479900000|2024-09-16 09:45:00|56.33|54.13|56.41|54.21|56.49|54.29|56.3|54.1|0
1726480200000|2024-09-16 09:50:00|56.38|54.18|56.49|54.29|56.49|54.29|56.37|54.17|0
1726480500000|2024-09-16 09:55:00|56.46|54.26|56.51|54.31|56.54|54.34|56.38|54.18|0
1726480800000|2024-09-16 10:00:00|56.53|54.33|56.7|54.5|56.76|54.56|56.51|54.31|0
1726481100000|2024-09-16 10:05:00|56.72|54.52|56.84|54.64|56.9|54.7|56.64|54.44|0
1726481400000|2024-09-16 10:10:00|56.79|54.59|56.76|54.56|57.12|54.92|56.72|54.52|0
1726481700000|2024-09-16 10:15:00|56.77|54.57|56.62|54.42|56.77|54.57|56.59|54.39|0
1726482000000|2024-09-16 10:20:00|56.64|54.44|55.97|53.77|56.67|54.47|55.05|52.85|0
1726482300000|2024-09-16 10:25:00|55.96|53.76|56.24|54.04|56.3|54.1|55.96|53.76|0
1726482600000|2024-09-16 10:30:00|56.19|53.99|56.2|54|56.23|54.03|56.08|53.88|0
1726482900000|2024-09-16 10:35:00|56.21|54.01|56.27|54.07|56.32|54.12|56.13|53.93|0
1726483200000|2024-09-16 10:40:00|56.25|54.05|56.02|53.82|56.27|54.07|56|53.8|0
1726483500000|2024-09-16 10:45:00|55.96|53.76|55.82|53.62|55.98|53.78|55.82|53.62|0
1726483800000|2024-09-16 10:50:00|55.84|53.64|55.77|53.57|55.88|53.68|55.71|53.51|0
1726484100000|2024-09-16 10:55:00|55.78|53.58|55.74|53.54|55.86|53.66|55.74|53.54|0
1726484400000|2024-09-16 11:00:00|55.79|53.59|55.9|53.7|55.93|53.73|55.74|53.54|0
1726484700000|2024-09-16 11:05:00|55.87|53.67|55.97|53.77|56.06|53.86|55.85|53.65|0
1726485000000|2024-09-16 11:10:00|55.98|53.78|55.99|53.79|56.06|53.86|55.87|53.67|0
1726485300000|2024-09-16 11:15:00|56.03|53.83|56.2|54|56.21|54.01|56.01|53.81|0
1726485600000|2024-09-16 11:20:00|56.17|53.97|56.39|54.19|56.39|54.19|56.07|53.87|0
1726485900000|2024-09-16 11:25:00|56.37|54.17|56.25|54.05|56.44|54.24|56.25|54.05|0
1726486200000|2024-09-16 11:30:00|56.28|54.08|56.27|54.07|56.39|54.19|56.22|54.02|0
1726486500000|2024-09-16 11:35:00|56.26|54.06|56.25|54.05|56.32|54.12|56.18|53.98|0
1726486800000|2024-09-16 11:40:00|56.23|54.03|56.3|54.1|56.34|54.14|56.09|53.89|0
1726487100000|2024-09-16 11:45:00|56.31|54.11|56.12|53.92|56.31|54.11|56.02|53.82|0
1726487400000|2024-09-16 11:50:00|56.11|53.91|56.27|54.07|56.3|54.1|56.05|53.85|0
1726487700000|2024-09-16 11:55:00|56.24|54.04|56.21|54.01|56.39|54.19|56.16|53.96|0
1726488000000|2024-09-16 12:00:00|56.18|53.98|56.46|54.26|56.46|54.26|56.16|53.96|0
1726488300000|2024-09-16 12:05:00|56.44|54.24|56.13|53.93|56.54|54.34|56.1|53.9|0
1726488600000|2024-09-16 12:10:00|56.15|53.95|56.26|54.06|56.29|54.09|56.04|53.84|0
1726488900000|2024-09-16 12:15:00|56.29|54.09|56.48|54.28|56.48|54.28|56.23|54.03|0
1726489200000|2024-09-16 12:20:00|56.45|54.25|56.53|54.33|56.53|54.33|56.42|54.22|0
1726489500000|2024-09-16 12:25:00|56.52|54.32|56.41|54.21|56.53|54.33|56.37|54.17|0
1726489800000|2024-09-16 12:30:00|56.33|54.13|56.48|54.28|56.5|54.3|56.27|54.07|0
1726490100000|2024-09-16 12:35:00|56.5|54.3|56.17|53.97|56.56|54.36|56.12|53.92|0
1726490400000|2024-09-16 12:40:00|56.14|53.94|56.44|54.24|56.56|54.36|56.14|53.94|0
1726490700000|2024-09-16 12:45:00|56.42|54.22|56.53|54.33|56.61|54.41|56.42|54.22|0
1726491000000|2024-09-16 12:50:00|56.54|54.34|56.58|54.38|56.61|54.41|56.44|54.24|0
1726491300000|2024-09-16 12:55:00|56.52|54.32|56.41|54.21|56.55|54.35|56.36|54.16|0
1726491600000|2024-09-16 13:00:00|56.38|54.18|56.38|54.18|56.44|54.24|56.25|54.05|0
1726491900000|2024-09-16 13:05:00|56.4|54.2|56.38|54.18|56.49|54.29|56.27|54.07|0
1726492200000|2024-09-16 13:10:00|56.37|54.17|56.38|54.18|56.56|54.36|56.3|54.1|0
1726492500000|2024-09-16 13:15:00|56.39|54.19|56.43|54.23|56.49|54.29|56.32|54.12|0
1726492800000|2024-09-16 13:20:00|56.41|54.21|56.49|54.29|56.51|54.31|56.39|54.19|0
1726493100000|2024-09-16 13:25:00|56.51|54.31|56.2|54|56.51|54.31|56.1|53.9|0
1726493400000|2024-09-16 13:30:00|56.18|53.98|56.81|54.61|56.81|54.61|55.72|53.52|0
1726493700000|2024-09-16 13:35:00|56.79|54.59|57.01|54.81|57.16|54.96|56.79|54.59|0
1726494000000|2024-09-16 13:40:00|57.04|54.84|57.39|55.19|57.6|55.4|56.38|54.18|0
1726494300000|2024-09-16 13:45:00|57.42|55.22|56.56|54.36|57.53|55.33|56.56|54.36|0
1726494600000|2024-09-16 13:50:00|56.53|54.33|55.77|53.57|56.95|54.75|55.77|53.57|0
1726494900000|2024-09-16 13:55:00|55.75|53.55|56.03|53.83|56.21|54.01|55.64|53.44|0
1726495200000|2024-09-16 14:00:00|56.04|53.84|56.26|54.06|56.95|54.75|55.72|53.52|0
1726495500000|2024-09-16 14:05:00|56.13|53.93|56.52|54.32|56.64|54.44|55.99|53.79|0
1726495800000|2024-09-16 14:10:00|56.56|54.36|56.42|54.22|56.72|54.52|56.31|54.11|0
1726496100000|2024-09-16 14:15:00|56.39|54.19|56.39|54.19|56.49|54.29|56.2|54|0
1726496400000|2024-09-16 14:20:00|56.42|54.22|57.02|54.82|57.13|54.93|56.39|54.19|0
1726496700000|2024-09-16 14:25:00|57|54.8|57.52|55.32|57.97|55.77|56.99|54.79|0
1726497000000|2024-09-16 14:30:00|57.58|55.38|58.42|56.22|58.62|56.42|57.19|54.99|0
1726497300000|2024-09-16 14:35:00|58.44|56.24|57.71|55.51|58.47|56.27|57.4|55.2|0
1726497600000|2024-09-16 14:40:00|57.63|55.43|57.26|55.06|57.71|55.51|57.21|55.01|0
1726497900000|2024-09-16 14:45:00|57.23|55.03|57.37|55.17|58.1|55.9|57.23|55.03|0
1726498200000|2024-09-16 14:50:00|57.4|55.2|57.68|55.48|57.93|55.73|57.06|54.86|0
1726498500000|2024-09-16 14:55:00|57.65|55.45|57.79|55.59|57.93|55.73|57.48|55.28|0
1726498800000|2024-09-16 15:00:00|57.84|55.64|59.35|57.15|59.63|57.43|57.61|55.41|0
1726499100000|2024-09-16 15:05:00|59.29|57.09|58.78|56.58|59.35|57.15|58.61|56.41|0
1726499400000|2024-09-16 15:10:00|58.8|56.6|58.63|56.43|58.8|56.6|58.44|56.24|0
1726499700000|2024-09-16 15:15:00|58.65|56.45|58.5|56.3|58.75|56.55|58.41|56.21|0
1726500000000|2024-09-16 15:20:00|58.52|56.32|58.26|56.06|58.74|56.54|58.26|56.06|0
1726500300000|2024-09-16 15:25:00|58.24|56.04|58.91|56.71|58.94|56.74|58.12|55.92|0
1726500600000|2024-09-16 15:30:00|58.88|56.68|58.43|56.23|58.88|56.68|58.43|56.23|0
1726500900000|2024-09-16 15:35:00|58.46|56.26|58.88|56.68|59.05|56.85|58.43|56.23|0
1726501200000|2024-09-16 15:40:00|58.89|56.69|59.08|56.88|59.09|56.89|58.82|56.62|0
1726501500000|2024-09-16 15:45:00|59.1|56.9|58.88|56.68|59.25|57.05|58.85|56.65|0
1726501800000|2024-09-16 15:50:00|58.86|56.66|58.34|56.14|59.16|56.96|58.34|56.14|0
1726502100000|2024-09-16 15:55:00|58.31|56.11|58.42|56.22|58.53|56.33|58.25|56.05|0
1726502400000|2024-09-16 16:00:00|58.36|56.16|59.33|57.13|59.33|57.13|58.31|56.11|0
1726502700000|2024-09-16 16:05:00|59.36|57.16|58.99|56.79|59.42|57.22|58.88|56.68|0
1726503000000|2024-09-16 16:10:00|59.01|56.81|58.61|56.41|59.56|57.36|58.49|56.29|0
1726503300000|2024-09-16 16:15:00|58.58|56.38|58.89|56.69|58.95|56.75|58.44|56.24|0
1726503600000|2024-09-16 16:20:00|58.92|56.72|58.86|56.66|59.14|56.94|58.77|56.57|0
1726503900000|2024-09-16 16:25:00|58.83|56.63|58|55.8|58.83|56.63|57.96|55.76|0
1726504200000|2024-09-16 16:30:00|58.01|55.81|58.26|56.06|58.63|56.43|57.9|55.7|0
1726504500000|2024-09-16 16:35:00|58.23|56.03|58.23|56.03|58.32|56.12|57.98|55.78|0
1726504800000|2024-09-16 16:40:00|58.2|56|58.23|56.03|58.29|56.09|58.09|55.89|0
1726505100000|2024-09-16 16:45:00|58.26|56.06|58.09|55.89|58.43|56.23|58.09|55.89|0
1726505400000|2024-09-16 16:50:00|58.06|55.86|57.95|55.75|58.14|55.94|57.86|55.66|0
1726505700000|2024-09-16 16:55:00|57.97|55.77|57.8|55.6|58|55.8|57.75|55.55|0
1726506000000|2024-09-16 17:00:00|57.78|55.58|57.91|55.71|57.94|55.74|57.78|55.58|0
1726506300000|2024-09-16 17:05:00|57.89|55.69|57.8|55.6|57.93|55.73|57.76|55.56|0
1726506600000|2024-09-16 17:10:00|57.77|55.57|57.8|55.6|57.86|55.66|57.66|55.46|0
1726506900000|2024-09-16 17:15:00|57.74|55.54|57.78|55.58|57.91|55.71|57.63|55.43|0
1726507200000|2024-09-16 17:20:00|57.77|55.57|57.68|55.48|57.99|55.79|57.66|55.46|0
1726507500000|2024-09-16 17:25:00|57.67|55.47|57.57|55.37|58.1|55.9|57.43|55.23|0
1726507800000|2024-09-16 17:30:00|57.54|55.34|57.6|55.4|57.7|55.5|57.51|55.31|0
1726508100000|2024-09-16 17:35:00|57.57|55.37|56.96|54.76|57.57|55.37|56.96|54.76|0
1726508400000|2024-09-16 17:40:00|57.01|54.81|56.93|54.73|57.29|55.09|56.85|54.65|0
1726508700000|2024-09-16 17:45:00|56.96|54.76|57.01|54.81|57.01|54.81|56.87|54.67|0
1726509000000|2024-09-16 17:50:00|56.98|54.78|56.86|54.66|57|54.8|56.73|54.53|0
1726509300000|2024-09-16 17:55:00|56.87|54.67|56.7|54.5|56.95|54.75|56.68|54.48|0
1726509600000|2024-09-16 18:00:00|56.73|54.53|57.01|54.81|57.03|54.83|56.7|54.5|0
1726509900000|2024-09-16 18:05:00|57.06|54.86|56.89|54.69|57.2|55|56.89|54.69|0
1726510200000|2024-09-16 18:10:00|56.91|54.71|56.75|54.55|56.91|54.71|56.65|54.45|0
1726510500000|2024-09-16 18:15:00|56.77|54.57|56.95|54.75|57.03|54.83|56.67|54.47|0
1726510800000|2024-09-16 18:20:00|56.92|54.72|56.85|54.65|57|54.8|56.64|54.44|0
1726511100000|2024-09-16 18:25:00|56.83|54.63|56.67|54.47|56.86|54.66|56.61|54.41|0
1726511400000|2024-09-16 18:30:00|56.64|54.44|56.61|54.41|56.8|54.6|56.56|54.36|0
1726511700000|2024-09-16 18:35:00|56.64|54.44|56.99|54.79|57.59|55.39|56.53|54.33|0
1726512000000|2024-09-16 18:40:00|57.01|54.81|57.34|55.14|57.59|55.39|56.99|54.79|0
1726512300000|2024-09-16 18:45:00|57.37|55.17|57.18|54.98|57.7|55.5|57.15|54.95|0
1726512600000|2024-09-16 18:50:00|57.15|54.95|57.41|55.21|57.48|55.28|57.12|54.92|0
1726512900000|2024-09-16 18:55:00|57.42|55.22|56.73|54.53|57.45|55.25|56.71|54.51|0
1726513200000|2024-09-16 19:00:00|56.76|54.56|57.08|54.88|57.09|54.89|56.76|54.56|0
1726513500000|2024-09-16 19:05:00|57.06|54.86|56.95|54.75|57.12|54.92|56.84|54.64|0
1726513800000|2024-09-16 19:10:00|56.94|54.74|57.39|55.19|57.42|55.22|56.89|54.69|0
1726514100000|2024-09-16 19:15:00|57.42|55.22|57.24|55.04|57.5|55.3|57.17|54.97|0
1726514400000|2024-09-16 19:20:00|57.25|55.05|57.44|55.24|57.53|55.33|57.25|55.05|0
1726514700000|2024-09-16 19:25:00|57.36|55.16|57.19|54.99|57.41|55.21|57.19|54.99|0
1726515000000|2024-09-16 19:30:00|57.22|55.02|56.9|54.7|57.25|55.05|56.78|54.58|0
1726515300000|2024-09-16 19:35:00|56.89|54.69|56.83|54.63|57.3|55.1|56.75|54.55|0
1726515600000|2024-09-16 19:40:00|56.86|54.66|56.74|54.54|56.91|54.71|56.66|54.46|0
1726515900000|2024-09-16 19:45:00|56.72|54.52|56.8|54.6|56.83|54.63|56.63|54.43|0
1726516200000|2024-09-16 19:50:00|56.85|54.65|56.45|54.25|56.91|54.71|56.41|54.21|0
1726516500000|2024-09-16 19:55:00|56.52|54.32|56.74|54.54|56.82|54.62|56.25|54.05|0
1726516800000|2024-09-16 20:00:00|56.47|54.27|56.88|54.68|56.93|54.73|56.47|54.27|0
1726517100000|2024-09-16 20:05:00|56.9|54.7|56.78|54.58|56.93|54.73|56.74|54.54|0
1726517400000|2024-09-16 20:10:00|56.79|54.59|56.95|54.75|56.98|54.78|56.79|54.59|0
1726517700000|2024-09-16 20:15:00|57.05|54.65|57|54.6|57.05|54.65|56.94|54.54|0
1726518000000|2024-09-16 20:20:00|57.03|54.63|56.83|54.43|57.03|54.63|56.83|54.43|0
1726518300000|2024-09-16 20:25:00|56.8|54.4|56.88|54.48|56.91|54.51|56.8|54.4|0
1726518600000|2024-09-16 20:30:00|56.91|54.51|57.05|54.65|57.08|54.68|56.86|54.46|0
1726518900000|2024-09-16 20:35:00|57.02|54.62|56.96|54.56|57.02|54.62|56.96|54.56|0
1726519200000|2024-09-16 20:40:00|56.99|54.59|57.04|54.64|57.07|54.67|56.99|54.59|0
1726519500000|2024-09-16 20:45:00|57.07|54.67|57.07|54.67|57.1|54.7|56.99|54.59|0
1726519800000|2024-09-16 20:50:00|57.1|54.7|57.15|54.75|57.15|54.75|57.08|54.68|0
1726520100000|2024-09-16 20:55:00|57.17|54.77|57.17|54.77|57.21|54.81|57.14|54.74|0
1726520400000|2024-09-16 21:00:00|57.12|54.72|57.24|54.84|57.3|54.9|57.12|54.72|0
1726520700000|2024-09-16 21:05:00|57.26|54.86|57.25|54.85|57.33|54.93|57.25|54.85|0
1726521000000|2024-09-16 21:10:00|57.28|54.88|57.24|54.84|57.28|54.88|57.24|54.84|0
1726521300000|2024-09-16 21:15:00|57.25|54.85|57.24|54.84|57.25|54.85|57.21|54.81|0
1726521600000|2024-09-16 21:20:00|57.25|54.85|57.25|54.85|57.25|54.85|57.25|54.85|0
1726521900000|2024-09-16 21:25:00|57.24|54.84|57.34|54.94|57.34|54.94|57.24|54.84|0
1726522200000|2024-09-16 21:30:00|57.29|54.89|57.27|54.87|57.3|54.9|57.27|54.87|0
1726522500000|2024-09-16 21:35:00|57.32|54.92|57.27|54.87|57.33|54.93|57.27|54.87|0
1726522800000|2024-09-16 21:40:00|57.26|54.86|57.28|54.88|57.32|54.92|57.26|54.86|0
1726523100000|2024-09-16 21:45:00|57.25|54.85|57.25|54.85|57.27|54.87|57.23|54.83|0
1726523400000|2024-09-16 21:50:00|57.32|54.92|57.33|54.93|57.38|54.98|57.28|54.88|0
1726523700000|2024-09-16 21:55:00|57.3|54.9|57.3|54.9|57.32|54.92|57.16|54.76|0
1726524000000|2024-09-16 22:00:00|57.09|54.69|57.06|54.66|57.12|54.72|56.96|54.56|0
1726524300000|2024-09-16 22:05:00|57.09|54.69|56.88|54.48|57.09|54.69|56.85|54.45|0
1726524600000|2024-09-16 22:10:00|56.87|54.47|56.84|54.44|56.88|54.48|56.82|54.42|0
1726524900000|2024-09-16 22:15:00|56.85|54.45|56.62|54.22|56.86|54.46|56.57|54.17|0
1726525200000|2024-09-16 22:20:00|56.63|54.23|56.53|54.13|56.71|54.31|56.53|54.13|0
1726525500000|2024-09-16 22:25:00|56.59|54.19|56.71|54.31|56.74|54.34|56.52|54.12|0
1726525800000|2024-09-16 22:30:00|56.74|54.34|56.61|54.21|56.74|54.34|56.56|54.16|0
1726526100000|2024-09-16 22:35:00|56.62|54.22|56.53|54.13|56.62|54.22|56.53|54.13|0
1726526400000|2024-09-16 22:40:00|56.55|54.15|56.58|54.18|56.65|54.25|56.55|54.15|0
1726526700000|2024-09-16 22:45:00|56.61|54.21|56.67|54.27|56.73|54.33|56.57|54.17|0
1726527000000|2024-09-16 22:50:00|56.69|54.29|56.6|54.2|56.7|54.3|56.54|54.14|0
1726527300000|2024-09-16 22:55:00|56.62|54.22|56.73|54.33|56.77|54.37|56.62|54.22|0
1726527600000|2024-09-16 23:00:00|56.7|54.3|56.7|54.3|56.7|54.3|56.53|54.13|0
1726527900000|2024-09-16 23:05:00|56.68|54.28|56.79|54.39|56.79|54.39|56.64|54.24|0
1726528200000|2024-09-16 23:10:00|56.8|54.4|56.99|54.59|57.05|54.65|56.8|54.4|0
1726528500000|2024-09-16 23:15:00|56.98|54.58|56.86|54.46|56.98|54.58|56.83|54.43|0
1726528800000|2024-09-16 23:20:00|56.87|54.47|56.84|54.44|56.96|54.56|56.84|54.44|0
1726529100000|2024-09-16 23:25:00|56.83|54.43|56.76|54.36|56.87|54.47|56.61|54.21|0
1726529400000|2024-09-16 23:30:00|56.74|54.34|56.88|54.48|56.92|54.52|56.69|54.29|0
1726529700000|2024-09-16 23:35:00|56.91|54.51|56.89|54.49|56.96|54.56|56.88|54.48|0
1726530000000|2024-09-16 23:40:00|56.9|54.5|56.9|54.5|56.92|54.52|56.82|54.42|0
1726530300000|2024-09-16 23:45:00|56.89|54.49|56.87|54.47|56.93|54.53|56.85|54.45|0
1726530600000|2024-09-16 23:50:00|56.85|54.45|56.9|54.5|56.91|54.51|56.82|54.42|0
1726530900000|2024-09-16 23:55:00|56.91|54.51|56.97|54.57|57.03|54.63|56.9|54.5|0
1726531200000|2024-09-17 00:00:00|57.03|54.63|56.92|54.52|57.03|54.63|56.73|54.33|0
1726531500000|2024-09-17 00:05:00|56.9|54.5|56.98|54.58|57.03|54.63|56.9|54.5|0
1726531800000|2024-09-17 00:10:00|57|54.6|57.03|54.63|57.09|54.69|56.95|54.55|0
1726532100000|2024-09-17 00:15:00|56.97|54.77|56.87|54.67|56.98|54.78|56.85|54.65|0
1726532400000|2024-09-17 00:20:00|56.85|54.65|56.93|54.73|56.94|54.74|56.82|54.62|0
1726532700000|2024-09-17 00:25:00|56.9|54.7|57.05|54.85|57.06|54.86|56.87|54.67|0
1726533000000|2024-09-17 00:30:00|57.03|54.83|57.08|54.88|57.2|55|57.01|54.81|0
1726533300000|2024-09-17 00:35:00|57.06|54.86|57.14|54.94|57.2|55|57.06|54.86|0
1726533600000|2024-09-17 00:40:00|57.17|54.97|57.25|55.05|57.28|55.08|57.11|54.91|0
1726533900000|2024-09-17 00:45:00|57.28|55.08|57.25|55.05|57.29|55.09|57.18|54.98|0
1726534200000|2024-09-17 00:50:00|57.24|55.04|57.21|55.01|57.24|55.04|57.11|54.91|0
1726534500000|2024-09-17 00:55:00|57.22|55.02|57.23|55.03|57.27|55.07|57.16|54.96|0
1726534800000|2024-09-17 01:00:00|57.26|55.06|57.11|54.91|57.3|55.1|57.11|54.91|0
1726535100000|2024-09-17 01:05:00|57.13|54.93|57.21|55.01|57.22|55.02|57.13|54.93|0
1726535400000|2024-09-17 01:10:00|57.2|55|57.2|55|57.23|55.03|57.13|54.93|0
1726535700000|2024-09-17 01:15:00|57.21|55.01|57.31|55.11|57.35|55.15|57.13|54.93|0
1726536000000|2024-09-17 01:20:00|57.29|55.09|57.4|55.2|57.46|55.26|57.29|55.09|0
1726536300000|2024-09-17 01:25:00|57.39|55.19|57.46|55.26|57.49|55.29|57.38|55.18|0
1726536600000|2024-09-17 01:30:00|57.43|55.23|57.26|55.06|57.43|55.23|57.23|55.03|0
1726536900000|2024-09-17 01:35:00|57.25|55.05|57.23|55.03|57.33|55.13|57.23|55.03|0
1726537200000|2024-09-17 01:40:00|57.25|55.05|57.04|54.84|57.26|55.06|57.01|54.81|0
1726537500000|2024-09-17 01:45:00|57.02|54.82|57.13|54.93|57.23|55.03|56.98|54.78|0
1726537800000|2024-09-17 01:50:00|57.15|54.95|57.2|55|57.26|55.06|57.09|54.89|0
1726538100000|2024-09-17 01:55:00|57.17|54.97|57.02|54.82|57.17|54.97|57.01|54.81|0
1726538400000|2024-09-17 02:00:00|57.03|54.83|57.06|54.86|57.11|54.91|57|54.8|0
1726538700000|2024-09-17 02:05:00|57.09|54.89|57.17|54.97|57.2|55|57.03|54.83|0
1726539000000|2024-09-17 02:10:00|57.19|54.99|57.14|54.94|57.22|55.02|57.1|54.9|0
1726539300000|2024-09-17 02:15:00|57.17|54.97|57.12|54.92|57.21|55.01|57.08|54.88|0
1726539600000|2024-09-17 02:20:00|57.14|54.94|57.25|55.05|57.27|55.07|57.09|54.89|0
1726539900000|2024-09-17 02:25:00|57.24|55.04|57.19|54.99|57.24|55.04|57.12|54.92|0
1726540200000|2024-09-17 02:30:00|57.22|55.02|57.24|55.04|57.27|55.07|57.19|54.99|0
1726540500000|2024-09-17 02:35:00|57.26|55.06|57.23|55.03|57.32|55.12|57.21|55.01|0
1726540800000|2024-09-17 02:40:00|57.21|55.01|57.13|54.93|57.24|55.04|57.13|54.93|0
1726541100000|2024-09-17 02:45:00|57.16|54.96|57.1|54.9|57.18|54.98|57.1|54.9|0
1726541400000|2024-09-17 02:50:00|57.09|54.89|57.01|54.81|57.09|54.89|57.01|54.81|0
1726541700000|2024-09-17 02:55:00|57.03|54.83|57|54.8|57.06|54.86|56.9|54.7|0
1726542000000|2024-09-17 03:00:00|56.98|54.78|57.04|54.84|57.04|54.84|56.96|54.76|0
1726542300000|2024-09-17 03:05:00|57.01|54.81|56.93|54.73|57.01|54.81|56.93|54.73|0
1726542600000|2024-09-17 03:10:00|56.94|54.74|57.17|54.97|57.17|54.97|56.94|54.74|0
1726542900000|2024-09-17 03:15:00|57.16|54.96|57.59|55.39|57.59|55.39|56.69|54.49|0
1726543200000|2024-09-17 03:20:00|57.61|55.41|57.58|55.38|57.62|55.42|57.57|55.37|0
1726543500000|2024-09-17 03:25:00|57.56|55.36|57.56|55.36|57.62|55.42|57.56|55.36|0
1726543800000|2024-09-17 03:30:00|57.48|55.28|57.26|55.06|57.48|55.28|57.23|55.03|0
1726544100000|2024-09-17 03:35:00|57.28|55.08|57.48|55.28|57.48|55.28|57.26|55.06|0
1726544400000|2024-09-17 03:40:00|57.46|55.26|57.39|55.19|57.59|55.39|57.36|55.16|0
1726544700000|2024-09-17 03:45:00|57.42|55.22|57.39|55.19|57.46|55.26|57.34|55.14|0
1726545000000|2024-09-17 03:50:00|57.4|55.2|57.42|55.22|57.42|55.22|57.35|55.15|0
1726545300000|2024-09-17 03:55:00|57.44|55.24|57.39|55.19|57.47|55.27|57.36|55.16|0
1726545600000|2024-09-17 04:00:00|57.41|55.21|57.44|55.24|57.5|55.3|57.35|55.15|0
1726545900000|2024-09-17 04:05:00|57.43|55.23|57.33|55.13|57.44|55.24|57.3|55.1|0
1726546200000|2024-09-17 04:10:00|57.31|55.11|57.26|55.06|57.33|55.13|57.23|55.03|0
1726546500000|2024-09-17 04:15:00|57.24|55.04|57.27|55.07|57.3|55.1|57.22|55.02|0
1726546800000|2024-09-17 04:20:00|57.3|55.1|57.3|55.1|57.41|55.21|57.27|55.07|0
1726547100000|2024-09-17 04:25:00|57.31|55.11|57.27|55.07|57.32|55.12|57.23|55.03|0
1726547400000|2024-09-17 04:30:00|57.24|55.04|57.24|55.04|57.27|55.07|57.21|55.01|0
1726547700000|2024-09-17 04:35:00|57.22|55.02|57.18|54.98|57.24|55.04|57.1|54.9|0
1726548000000|2024-09-17 04:40:00|57.21|55.01|57.15|54.95|57.23|55.03|57.1|54.9|0
1726548300000|2024-09-17 04:45:00|57.12|54.92|57.01|54.81|57.15|54.95|57.01|54.81|0
1726548600000|2024-09-17 04:50:00|57|54.8|57.02|54.82|57.04|54.84|56.98|54.78|0
1726548900000|2024-09-17 04:55:00|57.01|54.81|56.92|54.72|57.01|54.81|56.9|54.7|0
1726549200000|2024-09-17 05:00:00|56.91|54.71|56.84|54.64|56.92|54.72|56.76|54.56|0
1726549500000|2024-09-17 05:05:00|56.81|54.61|56.8|54.6|56.84|54.64|56.76|54.56|0
1726549800000|2024-09-17 05:10:00|56.78|54.58|56.81|54.61|56.87|54.67|56.78|54.58|0
1726550100000|2024-09-17 05:15:00|56.78|54.58|56.78|54.58|56.81|54.61|56.75|54.55|0
1726550400000|2024-09-17 05:20:00|56.77|54.57|56.71|54.51|56.81|54.61|56.71|54.51|0
1726550700000|2024-09-17 05:25:00|56.7|54.5|56.81|54.61|56.83|54.63|56.67|54.47|0
1726551000000|2024-09-17 05:30:00|56.78|54.58|57.3|55.1|57.3|55.1|56.69|54.49|0
1726551300000|2024-09-17 05:35:00|57.33|55.13|57.27|55.07|57.35|55.15|57.22|55.02|0
1726551600000|2024-09-17 05:40:00|57.3|55.1|57.26|55.06|57.3|55.1|57.21|55.01|0
1726551900000|2024-09-17 05:45:00|57.24|55.04|57.27|55.07|57.32|55.12|57.21|55.01|0
1726552200000|2024-09-17 05:50:00|57.29|55.09|57.21|55.01|57.31|55.11|57.18|54.98|0
1726552500000|2024-09-17 05:55:00|57.24|55.04|57.19|54.99|57.26|55.06|57.18|54.98|0
1726552800000|2024-09-17 06:00:00|57.21|55.01|57.21|55.01|57.21|55.01|57.12|54.92|0
1726553100000|2024-09-17 06:05:00|57.23|55.03|57.2|55|57.33|55.13|57.15|54.95|0
1726553400000|2024-09-17 06:10:00|57.18|54.98|57.15|54.95|57.2|55|57.12|54.92|0
1726553700000|2024-09-17 06:15:00|57.16|54.96|57.12|54.92|57.26|55.06|57.12|54.92|0
1726554000000|2024-09-17 06:20:00|57.15|54.95|57.14|54.94|57.17|54.97|57.12|54.92|0
1726554300000|2024-09-17 06:25:00|57.16|54.96|57.09|54.89|57.17|54.97|57.06|54.86|0
1726554600000|2024-09-17 06:30:00|57.1|54.9|57.03|54.83|57.12|54.92|56.98|54.78|0
1726554900000|2024-09-17 06:35:00|57|54.8|57.06|54.86|57.11|54.91|57|54.8|0
1726555200000|2024-09-17 06:40:00|57.1|54.9|57.11|54.91|57.14|54.94|57.06|54.86|0
1726555500000|2024-09-17 06:45:00|57.08|54.88|56.94|54.74|57.08|54.88|56.92|54.72|0
1726555800000|2024-09-17 06:50:00|56.97|54.77|56.92|54.72|57.03|54.83|56.92|54.72|0
1726556100000|2024-09-17 06:55:00|56.89|54.69|56.91|54.71|56.97|54.77|56.89|54.69|0
1726556400000|2024-09-17 07:00:00|56.93|54.73|56.94|54.74|56.99|54.79|56.8|54.6|0
1726556700000|2024-09-17 07:05:00|56.97|54.77|56.86|54.66|56.97|54.77|56.86|54.66|0
1726557000000|2024-09-17 07:10:00|56.83|54.63|56.79|54.59|56.91|54.71|56.74|54.54|0
1726557300000|2024-09-17 07:15:00|56.8|54.6|56.36|54.16|56.83|54.63|56.27|54.07|0
1726557600000|2024-09-17 07:20:00|56.33|54.13|56.47|54.27|56.6|54.4|56.31|54.11|0
1726557900000|2024-09-17 07:25:00|56.48|54.28|56.26|54.06|56.55|54.35|56.22|54.02|0
1726558200000|2024-09-17 07:30:00|56.28|54.08|56.17|53.97|56.33|54.13|56.14|53.94|0
1726558500000|2024-09-17 07:35:00|56.14|53.94|55.94|53.74|56.17|53.97|55.92|53.72|0
1726558800000|2024-09-17 07:40:00|55.92|53.72|55.76|53.56|55.97|53.77|55.7|53.5|0
1726559100000|2024-09-17 07:45:00|55.81|53.61|55.86|53.66|55.92|53.72|55.78|53.58|0
1726559400000|2024-09-17 07:50:00|55.89|53.69|56.37|54.17|56.63|54.43|55.57|53.37|0
1726559700000|2024-09-17 07:55:00|56.38|54.18|56.27|54.07|56.41|54.21|56.22|54.02|0
1726560000000|2024-09-17 08:00:00|56.24|54.04|56.16|53.96|56.24|54.04|56.05|53.85|0
1726560300000|2024-09-17 08:05:00|56.15|53.95|55.98|53.78|56.17|53.97|55.94|53.74|0
1726560600000|2024-09-17 08:10:00|55.97|53.77|55.91|53.71|55.97|53.77|55.82|53.62|0
1726560900000|2024-09-17 08:15:00|55.89|53.69|55.91|53.71|56.1|53.9|55.89|53.69|0
1726561200000|2024-09-17 08:20:00|55.93|53.73|55.96|53.76|55.99|53.79|55.91|53.71|0
1726561500000|2024-09-17 08:25:00|55.99|53.79|56.1|53.9|56.15|53.95|55.94|53.74|0
1726561800000|2024-09-17 08:30:00|56.04|53.84|55.99|53.79|56.07|53.87|55.91|53.71|0
1726562100000|2024-09-17 08:35:00|56.02|53.82|55.93|53.73|56.07|53.87|55.91|53.71|0
1726562400000|2024-09-17 08:40:00|55.88|53.68|55.9|53.7|56.01|53.81|55.85|53.65|0
1726562700000|2024-09-17 08:45:00|55.89|53.69|56.06|53.86|56.09|53.89|55.88|53.68|0
1726563000000|2024-09-17 08:50:00|56.04|53.84|55.82|53.62|56.04|53.84|55.82|53.62|0
1726563300000|2024-09-17 08:55:00|55.85|53.65|55.87|53.67|55.89|53.69|55.74|53.54|0
1726563600000|2024-09-17 09:00:00|55.85|53.65|55.74|53.54|55.9|53.7|55.74|53.54|0
1726563900000|2024-09-17 09:05:00|55.76|53.56|55.55|53.35|55.78|53.58|55.49|53.29|0
1726564200000|2024-09-17 09:10:00|55.56|53.36|55.45|53.25|55.56|53.36|55.36|53.16|0
1726564500000|2024-09-17 09:15:00|55.44|53.24|55.48|53.28|55.52|53.32|55.37|53.17|0
1726564800000|2024-09-17 09:20:00|55.44|53.24|55.51|53.31|55.62|53.42|55.44|53.24|0
1726565100000|2024-09-17 09:25:00|55.53|53.33|55.51|53.31|55.57|53.37|55.43|53.23|0
1726565400000|2024-09-17 09:30:00|55.53|53.33|55.47|53.27|55.53|53.33|55.39|53.19|0
1726565700000|2024-09-17 09:35:00|55.46|53.26|55.32|53.12|55.48|53.28|55.32|53.12|0
1726566000000|2024-09-17 09:40:00|55.35|53.15|55.32|53.12|55.35|53.15|55.24|53.04|0
1726566300000|2024-09-17 09:45:00|55.33|53.13|55.16|52.96|55.35|53.15|55.16|52.96|0
1726566600000|2024-09-17 09:50:00|55.11|52.91|55.05|52.85|55.13|52.93|54.97|52.77|0
1726566900000|2024-09-17 09:55:00|55.02|52.82|55.24|53.04|55.26|53.06|55.02|52.82|0
1726567200000|2024-09-17 10:00:00|55.21|53.01|55.02|52.82|55.24|53.04|55.02|52.82|0
1726567500000|2024-09-17 10:05:00|54.99|52.79|55.05|52.85|55.13|52.93|54.97|52.77|0
1726567800000|2024-09-17 10:10:00|55.02|52.82|55.02|52.82|55.11|52.91|54.97|52.77|0
1726568100000|2024-09-17 10:15:00|55.03|52.83|55.12|52.92|55.2|53|55.03|52.83|0
1726568400000|2024-09-17 10:20:00|55.1|52.9|55.07|52.87|55.14|52.94|55.01|52.81|0
1726568700000|2024-09-17 10:25:00|55.04|52.84|55.12|52.92|55.15|52.95|55.01|52.81|0
1726569000000|2024-09-17 10:30:00|55.09|52.89|55.06|52.86|55.13|52.93|55|52.8|0
1726569300000|2024-09-17 10:35:00|55.05|52.85|54.58|52.38|55.95|53.75|54.43|52.23|0
1726569600000|2024-09-17 10:40:00|54.56|52.36|54.69|52.49|54.69|52.49|54.52|52.32|0
1726569900000|2024-09-17 10:45:00|54.66|52.46|54.69|52.49|54.71|52.51|54.63|52.43|0
1726570200000|2024-09-17 10:50:00|54.71|52.51|54.79|52.59|54.79|52.59|54.69|52.49|0
1726570500000|2024-09-17 10:55:00|54.78|52.58|54.77|52.57|54.9|52.7|54.48|52.28|0
1726570800000|2024-09-17 11:00:00|54.8|52.6|54.72|52.52|54.88|52.68|54.67|52.47|0
1726571100000|2024-09-17 11:05:00|54.75|52.55|54.74|52.54|54.83|52.63|54.72|52.52|0
1726571400000|2024-09-17 11:10:00|54.77|52.57|54.8|52.6|54.8|52.6|54.69|52.49|0
1726571700000|2024-09-17 11:15:00|54.82|52.62|54.98|52.78|55.01|52.81|54.8|52.6|0
1726572000000|2024-09-17 11:20:00|54.97|52.77|54.95|52.75|55.01|52.81|54.93|52.73|0
1726572300000|2024-09-17 11:25:00|54.98|52.78|55|52.8|55.03|52.83|54.95|52.75|0
1726572600000|2024-09-17 11:30:00|54.95|52.75|54.98|52.78|55|52.8|54.76|52.56|0
1726572900000|2024-09-17 11:35:00|55|52.8|54.89|52.69|55.12|52.92|54.89|52.69|0
1726573200000|2024-09-17 11:40:00|54.92|52.72|54.51|52.31|54.92|52.72|54.51|52.31|0
1726573500000|2024-09-17 11:45:00|54.52|52.32|54.28|52.08|54.52|52.32|54.28|52.08|0
1726573800000|2024-09-17 11:50:00|54.26|52.06|53.94|51.74|54.28|52.08|53.78|51.58|0
1726574100000|2024-09-17 11:55:00|53.91|51.71|53.92|51.72|53.98|51.78|53.65|51.45|0
1726574400000|2024-09-17 12:00:00|53.88|51.68|53.91|51.71|53.96|51.76|53.83|51.63|0
1726574700000|2024-09-17 12:05:00|53.88|51.68|53.93|51.73|54.07|51.87|53.8|51.6|0
1726575000000|2024-09-17 12:10:00|53.96|51.76|54.22|52.02|54.22|52.02|53.93|51.73|0
1726575300000|2024-09-17 12:15:00|54.25|52.05|54.27|52.07|54.43|52.23|54.19|51.99|0
1726575600000|2024-09-17 12:20:00|54.29|52.09|54.32|52.12|54.4|52.2|54.22|52.02|0
1726575900000|2024-09-17 12:25:00|54.35|52.15|54.2|52|54.35|52.15|54.03|51.83|0
1726576200000|2024-09-17 12:30:00|54.02|51.82|54.76|52.56|54.79|52.59|53.7|51.5|0
1726576500000|2024-09-17 12:35:00|54.73|52.53|54.6|52.4|54.73|52.53|54.05|51.85|0
1726576800000|2024-09-17 12:40:00|54.68|52.48|54.65|52.45|54.78|52.58|54.41|52.21|0
1726577100000|2024-09-17 12:45:00|54.62|52.42|54.52|52.32|54.76|52.56|54.44|52.24|0
1726577400000|2024-09-17 12:50:00|54.54|52.34|54.44|52.24|54.75|52.55|54.38|52.18|0
1726577700000|2024-09-17 12:55:00|54.38|52.18|54.17|51.97|54.46|52.26|54.17|51.97|0
1726578000000|2024-09-17 13:00:00|54.2|52|54.12|51.92|54.26|52.06|54.12|51.92|0
1726578300000|2024-09-17 13:05:00|54.14|51.94|54.01|51.81|54.22|52.02|53.99|51.79|0
1726578600000|2024-09-17 13:10:00|53.99|51.79|54.19|51.99|54.25|52.05|53.93|51.73|0
1726578900000|2024-09-17 13:15:00|54.18|51.98|54.24|52.04|54.27|52.07|54.09|51.89|0
1726579200000|2024-09-17 13:20:00|54.27|52.07|54.32|52.12|54.59|52.39|54.22|52.02|0
1726579500000|2024-09-17 13:25:00|54.31|52.11|54.35|52.15|54.56|52.36|54.27|52.07|0
1726579800000|2024-09-17 13:30:00|54.37|52.17|54.74|52.54|54.75|52.55|53.93|51.73|0
1726580100000|2024-09-17 13:35:00|54.61|52.41|54.58|52.38|54.9|52.7|54.34|52.14|0
1726580400000|2024-09-17 13:40:00|54.66|52.46|54.34|52.14|54.87|52.67|54.13|51.93|0
1726580700000|2024-09-17 13:45:00|54.21|52.01|54.95|52.75|54.95|52.75|54.07|51.87|0
1726581000000|2024-09-17 13:50:00|54.92|52.72|55.29|53.09|55.37|53.17|54.79|52.59|0
1726581300000|2024-09-17 13:55:00|55.24|53.04|55.02|52.82|55.29|53.09|54.81|52.61|0
1726581600000|2024-09-17 14:00:00|55.08|52.88|54.26|52.06|55.26|53.06|54.23|52.03|0
1726581900000|2024-09-17 14:05:00|54.28|52.08|53.63|51.43|54.43|52.23|53.37|51.17|0
1726582200000|2024-09-17 14:10:00|53.6|51.4|54.02|51.82|54.05|51.85|53.21|51.01|0
1726582500000|2024-09-17 14:15:00|53.99|51.79|53.68|51.48|53.99|51.79|53.63|51.43|0
1726582800000|2024-09-17 14:20:00|53.67|51.47|53.68|51.48|54.14|51.94|53.65|51.45|0
1726583100000|2024-09-17 14:25:00|53.73|51.53|53.86|51.66|53.94|51.74|53.55|51.35|0
1726583400000|2024-09-17 14:30:00|53.75|51.55|54.35|52.15|54.49|52.29|53.68|51.48|0
1726583700000|2024-09-17 14:35:00|54.38|52.18|53.93|51.73|54.78|52.58|53.91|51.71|0
1726584000000|2024-09-17 14:40:00|53.99|51.79|53.8|51.6|54.01|51.81|53.73|51.53|0
1726584300000|2024-09-17 14:45:00|53.85|51.65|53.4|51.2|54.59|52.39|53.25|51.05|0
1726584600000|2024-09-17 14:50:00|53.38|51.18|53.88|51.68|53.88|51.68|53.38|51.18|0
1726584900000|2024-09-17 14:55:00|53.84|51.64|54.81|52.61|55.24|53.04|53.82|51.62|0
1726585200000|2024-09-17 15:00:00|54.65|52.45|54.68|52.48|54.84|52.64|53.96|51.76|0
1726585500000|2024-09-17 15:05:00|54.63|52.43|54.31|52.11|54.63|52.43|54.21|52.01|0
1726585800000|2024-09-17 15:10:00|54.28|52.08|54.28|52.08|54.53|52.33|54.28|52.08|0
1726586100000|2024-09-17 15:15:00|54.31|52.11|54.07|51.87|54.36|52.16|53.89|51.69|0
1726586400000|2024-09-17 15:20:00|54.04|51.84|54.2|52|54.67|52.47|54.04|51.84|0
1726586700000|2024-09-17 15:25:00|54.15|51.95|54.31|52.11|54.72|52.52|53.74|51.54|0
1726587000000|2024-09-17 15:30:00|54.34|52.14|54.37|52.17|54.4|52.2|54.16|51.96|0
1726587300000|2024-09-17 15:35:00|54.36|52.16|54.34|52.14|54.48|52.28|54.21|52.01|0
1726587600000|2024-09-17 15:40:00|54.37|52.17|54.58|52.38|54.61|52.41|54.37|52.17|0
1726587900000|2024-09-17 15:45:00|54.55|52.35|54.69|52.49|54.69|52.49|54.32|52.12|0
1726588200000|2024-09-17 15:50:00|54.66|52.46|54.63|52.43|54.66|52.46|54.34|52.14|0
1726588500000|2024-09-17 15:55:00|54.66|52.46|54.5|52.3|54.68|52.48|54.34|52.14|0
1726588800000|2024-09-17 16:00:00|54.52|52.32|54.68|52.48|54.68|52.48|54.28|52.08|0
1726589100000|2024-09-17 16:05:00|54.65|52.45|54.89|52.69|54.92|52.72|54.44|52.24|0
1726589400000|2024-09-17 16:10:00|54.92|52.72|54.97|52.77|55.08|52.88|54.84|52.64|0
1726589700000|2024-09-17 16:15:00|55.06|52.86|55.61|53.41|55.74|53.54|55.05|52.85|0
1726590000000|2024-09-17 16:20:00|55.58|53.38|56.23|54.03|56.75|54.55|55.56|53.36|0
1726590300000|2024-09-17 16:25:00|56.2|54|55.44|53.24|56.39|54.19|54.85|52.65|0
1726590600000|2024-09-17 16:30:00|55.52|53.32|55.76|53.56|55.92|53.72|55.49|53.29|0
1726590900000|2024-09-17 16:35:00|55.68|53.48|55.95|53.75|56.19|53.99|55.44|53.24|0
1726591200000|2024-09-17 16:40:00|55.92|53.72|55.92|53.72|56.82|54.62|55.81|53.61|0
1726591500000|2024-09-17 16:45:00|55.95|53.75|58.84|56.64|59.04|56.84|55.87|53.67|0
1726591800000|2024-09-17 16:50:00|58.9|56.7|58.68|56.48|59.48|57.28|58.31|56.11|0
1726592100000|2024-09-17 16:55:00|58.65|56.45|58.36|56.16|58.87|56.67|57.58|55.38|0
1726592400000|2024-09-17 17:00:00|58.41|56.21|58.38|56.18|58.41|56.21|57.85|55.65|0
1726592700000|2024-09-17 17:05:00|58.3|56.1|58.2|56|58.49|56.29|58.07|55.87|0
1726593000000|2024-09-17 17:10:00|58.19|55.99|58.07|55.87|58.69|56.49|57.91|55.71|0
1726593300000|2024-09-17 17:15:00|58.09|55.89|57.85|55.65|58.35|56.15|57.74|55.54|0
1726593600000|2024-09-17 17:20:00|57.79|55.59|57.17|54.97|57.79|55.59|57.07|54.87|0
1726593900000|2024-09-17 17:25:00|57.21|55.01|57.32|55.12|57.46|55.26|56.96|54.76|0
1726594200000|2024-09-17 17:30:00|57.35|55.15|57.8|55.6|57.86|55.66|56.96|54.76|0
1726594500000|2024-09-17 17:35:00|57.69|55.49|57.69|55.49|57.72|55.52|57.37|55.17|0
1726594800000|2024-09-17 17:40:00|57.72|55.52|58.67|56.47|58.81|56.61|57.72|55.52|0
1726595100000|2024-09-17 17:45:00|58.75|56.55|57.77|55.57|59.42|57.22|57.77|55.57|0
1726595400000|2024-09-17 17:50:00|57.88|55.68|57.15|54.95|57.91|55.71|57.05|54.85|0
1726595700000|2024-09-17 17:55:00|57.19|54.99|57.38|55.18|57.49|55.29|57.16|54.96|0
1726596000000|2024-09-17 18:00:00|57.32|55.12|57.05|54.85|57.49|55.29|56.99|54.79|0
1726596300000|2024-09-17 18:05:00|57.07|54.87|56.91|54.71|57.24|55.04|56.83|54.63|0
1726596600000|2024-09-17 18:10:00|56.92|54.72|57.46|55.26|57.51|55.31|56.77|54.57|0
1726596900000|2024-09-17 18:15:00|57.51|55.31|57.37|55.17|57.54|55.34|57.07|54.87|0
1726597200000|2024-09-17 18:20:00|57.4|55.2|56.96|54.76|57.83|55.63|56.12|53.92|0
1726597500000|2024-09-17 18:25:00|56.99|54.79|56.99|54.79|57.73|55.53|56.93|54.73|0
1726597800000|2024-09-17 18:30:00|57.01|54.81|57.4|55.2|57.51|55.31|57.01|54.81|0
1726598100000|2024-09-17 18:35:00|57.43|55.23|57.3|55.1|57.48|55.28|57.24|55.04|0
1726598400000|2024-09-17 18:40:00|57.32|55.12|57.29|55.09|57.46|55.26|57.12|54.92|0
1726598700000|2024-09-17 18:45:00|57.32|55.12|58.29|56.09|58.77|56.57|57.23|55.03|0
1726599000000|2024-09-17 18:50:00|58.32|56.12|58.23|56.03|58.76|56.56|58.23|56.03|0
1726599300000|2024-09-17 18:55:00|58.26|56.06|58.05|55.85|58.45|56.25|57.87|55.67|0
1726599600000|2024-09-17 19:00:00|58.03|55.83|58.14|55.94|58.17|55.97|57.67|55.47|0
1726599900000|2024-09-17 19:05:00|58.2|56|57.97|55.77|58.39|56.19|57.95|55.75|0
1726600200000|2024-09-17 19:10:00|58|55.8|57.64|55.44|58.08|55.88|57.61|55.41|0
1726600500000|2024-09-17 19:15:00|57.67|55.47|57.89|55.69|58.03|55.83|57.58|55.38|0
1726600800000|2024-09-17 19:20:00|57.86|55.66|58.61|56.41|58.75|56.55|57.86|55.66|0
1726601100000|2024-09-17 19:25:00|58.56|56.36|57.93|55.73|58.61|56.41|57.93|55.73|0
1726601400000|2024-09-17 19:30:00|57.83|55.63|57.99|55.79|58.22|56.02|57.72|55.52|0
1726601700000|2024-09-17 19:35:00|57.96|55.76|57.82|55.62|58.3|56.1|57.77|55.57|0
1726602000000|2024-09-17 19:40:00|57.84|55.64|58.1|55.9|58.16|55.96|57.66|55.46|0
1726602300000|2024-09-17 19:45:00|58.13|55.93|57.57|55.37|58.13|55.93|57.54|55.34|0
1726602600000|2024-09-17 19:50:00|57.61|55.41|57.29|55.09|57.93|55.73|57.24|55.04|0
1726602900000|2024-09-17 19:55:00|57.38|55.18|56.93|54.73|57.46|55.26|56.85|54.65|0
1726603200000|2024-09-17 20:00:00|56.69|54.49|56.66|54.46|56.93|54.73|56.58|54.38|0
1726603500000|2024-09-17 20:05:00|56.63|54.43|56.74|54.54|56.79|54.59|56.62|54.42|0
1726603800000|2024-09-17 20:10:00|56.72|54.52|56.68|54.48|56.79|54.59|56.68|54.48|0
1726604100000|2024-09-17 20:15:00|56.78|54.38|56.45|54.05|56.78|54.38|56.45|54.05|0
1726604400000|2024-09-17 20:20:00|56.43|54.03|56.53|54.13|56.53|54.13|56.43|54.03|0
1726604700000|2024-09-17 20:25:00|56.52|54.12|56.48|54.08|56.52|54.12|56.37|53.97|0
1726605000000|2024-09-17 20:30:00|56.45|54.05|56.53|54.13|56.53|54.13|56.37|53.97|0
1726605300000|2024-09-17 20:35:00|56.5|54.1|56.64|54.24|56.64|54.24|56.5|54.1|0
1726605600000|2024-09-17 20:40:00|56.62|54.22|56.55|54.15|56.66|54.26|56.55|54.15|0
1726605900000|2024-09-17 20:45:00|56.58|54.18|56.72|54.32|56.72|54.32|56.55|54.15|0
1726606200000|2024-09-17 20:50:00|56.73|54.33|56.74|54.34|56.8|54.4|56.71|54.31|0
1726606500000|2024-09-17 20:55:00|56.77|54.37|56.89|54.49|56.89|54.49|56.74|54.34|0
1726606800000|2024-09-17 21:00:00|56.86|54.46|56.85|54.45|56.88|54.48|56.83|54.43|0
1726607100000|2024-09-17 21:05:00|56.86|54.46|56.93|54.53|56.96|54.56|56.85|54.45|0
1726607400000|2024-09-17 21:10:00|56.96|54.56|56.93|54.53|56.96|54.56|56.92|54.52|0
1726607700000|2024-09-17 21:15:00|56.91|54.51|56.91|54.51|56.91|54.51|56.91|54.51|0
1726608300000|2024-09-17 21:25:00|56.94|54.54|56.93|54.53|56.94|54.54|56.92|54.52|0
1726608600000|2024-09-17 21:30:00|56.91|54.51|56.89|54.49|56.91|54.51|56.86|54.46|0
1726608900000|2024-09-17 21:35:00|56.87|54.47|56.87|54.47|56.88|54.48|56.85|54.45|0
1726609200000|2024-09-17 21:40:00|56.88|54.48|56.89|54.49|56.89|54.49|56.88|54.48|0
1726609500000|2024-09-17 21:45:00|56.88|54.48|56.89|54.49|56.89|54.49|56.88|54.48|0
1726609800000|2024-09-17 21:50:00|56.9|54.5|56.9|54.5|56.9|54.5|56.88|54.48|0
1726610100000|2024-09-17 21:55:00|56.91|54.51|56.9|54.5|56.91|54.51|56.9|54.5|0
1726610400000|2024-09-17 22:00:00|56.84|54.44|56.91|54.51|56.98|54.58|56.79|54.39|0
1726610700000|2024-09-17 22:05:00|56.9|54.5|56.96|54.56|56.99|54.59|56.85|54.45|0
1726611000000|2024-09-17 22:10:00|56.93|54.53|56.74|54.34|56.96|54.56|56.71|54.31|0
1726611300000|2024-09-17 22:15:00|56.71|54.31|56.74|54.34|56.8|54.4|56.71|54.31|0
1726611600000|2024-09-17 22:20:00|56.71|54.31|56.63|54.23|56.77|54.37|56.6|54.2|0
1726611900000|2024-09-17 22:25:00|56.66|54.26|56.68|54.28|56.71|54.31|56.66|54.26|0
1726612200000|2024-09-17 22:30:00|56.65|54.25|56.65|54.25|56.68|54.28|56.63|54.23|0
1726612500000|2024-09-17 22:35:00|56.68|54.28|56.81|54.41|56.81|54.41|56.68|54.28|0
1726612800000|2024-09-17 22:40:00|56.84|54.44|56.79|54.39|56.87|54.47|56.73|54.33|0
1726613100000|2024-09-17 22:45:00|56.8|54.4|56.73|54.33|56.81|54.41|56.73|54.33|0
1726613400000|2024-09-17 22:50:00|56.72|54.32|56.7|54.3|56.73|54.33|56.62|54.22|0
1726613700000|2024-09-17 22:55:00|56.73|54.33|56.78|54.38|56.86|54.46|56.73|54.33|0
1726614000000|2024-09-17 23:00:00|56.77|54.37|56.78|54.38|56.81|54.41|56.73|54.33|0
1726614300000|2024-09-17 23:05:00|56.75|54.35|56.89|54.49|56.92|54.52|56.75|54.35|0
1726614600000|2024-09-17 23:10:00|56.87|54.47|56.8|54.4|56.94|54.54|56.8|54.4|0
1726614900000|2024-09-17 23:15:00|56.83|54.43|56.69|54.29|56.83|54.43|56.67|54.27|0
1726615200000|2024-09-17 23:20:00|56.72|54.32|56.77|54.37|56.77|54.37|56.69|54.29|0
1726615500000|2024-09-17 23:25:00|56.74|54.34|56.74|54.34|56.74|54.34|56.64|54.24|0
1726615800000|2024-09-17 23:30:00|56.72|54.32|56.71|54.31|56.74|54.34|56.7|54.3|0
1726616100000|2024-09-17 23:35:00|56.7|54.3|56.41|54.01|56.7|54.3|56.41|54.01|0
1726616400000|2024-09-17 23:40:00|56.44|54.04|56.41|54.01|56.44|54.04|56.38|53.98|0
1726616700000|2024-09-17 23:45:00|56.38|53.98|56.38|53.98|56.46|54.06|56.38|53.98|0
1726617000000|2024-09-17 23:50:00|56.4|54|56.35|53.95|56.46|54.06|56.3|53.9|0
1726617300000|2024-09-17 23:55:00|56.33|53.93|56.38|53.98|56.38|53.98|56.33|53.93|0
1726617600000|2024-09-18 00:00:00|56.32|53.92|56.46|54.06|56.46|54.06|56.3|53.9|0
1726617900000|2024-09-18 00:05:00|56.43|54.03|56.55|54.15|56.62|54.22|56.42|54.02|0
1726618200000|2024-09-18 00:10:00|56.57|54.17|56.48|54.08|56.62|54.22|56.43|54.03|0
1726618500000|2024-09-18 00:15:00|56.46|54.06|56.43|54.03|56.54|54.14|56.37|53.97|0
1726618800000|2024-09-18 00:20:00|56.4|54|57.22|54.82|57.25|54.85|56.4|54|0
1726619100000|2024-09-18 00:25:00|57.19|54.79|57.65|55.25|58.02|55.62|57.11|54.71|0
1726619400000|2024-09-18 00:30:00|57.55|55.35|57.52|55.32|57.55|55.35|57.5|55.3|0
1726619700000|2024-09-18 00:35:00|57.49|55.29|57.6|55.4|57.66|55.46|57.49|55.29|0
1726620000000|2024-09-18 00:40:00|57.59|55.39|57.57|55.37|57.67|55.47|57.57|55.37|0
1726620300000|2024-09-18 00:45:00|57.56|55.36|57.52|55.32|57.57|55.37|57.49|55.29|0
1726620600000|2024-09-18 00:50:00|57.54|55.34|57.6|55.4|57.6|55.4|57.49|55.29|0
1726620900000|2024-09-18 00:55:00|57.57|55.37|57.6|55.4|57.6|55.4|57.46|55.26|0
1726621200000|2024-09-18 01:00:00|57.57|55.37|57.65|55.45|57.71|55.51|57.56|55.36|0
1726621500000|2024-09-18 01:05:00|57.66|55.46|57.43|55.23|57.7|55.5|57.43|55.23|0
1726621800000|2024-09-18 01:10:00|57.46|55.26|57.62|55.42|57.65|55.45|57.43|55.23|0
1726622100000|2024-09-18 01:15:00|57.61|55.41|57.53|55.33|57.65|55.45|57.51|55.31|0
1726622400000|2024-09-18 01:20:00|57.52|55.32|57.48|55.28|57.59|55.39|57.48|55.28|0
1726622700000|2024-09-18 01:25:00|57.42|55.22|57.44|55.24|57.46|55.26|57.39|55.19|0
1726623000000|2024-09-18 01:30:00|57.48|55.28|57.47|55.27|57.53|55.33|57.45|55.25|0
1726623300000|2024-09-18 01:35:00|57.5|55.3|57.42|55.22|57.56|55.36|57.42|55.22|0
1726623600000|2024-09-18 01:40:00|57.4|55.2|57.55|55.35|57.55|55.35|57.4|55.2|0
1726623900000|2024-09-18 01:45:00|57.53|55.33|57.39|55.19|57.55|55.35|57.39|55.19|0
1726624200000|2024-09-18 01:50:00|57.36|55.16|57.41|55.21|57.41|55.21|57.25|55.05|0
1726624500000|2024-09-18 01:55:00|57.44|55.24|57.33|55.13|57.47|55.27|57.3|55.1|0
1726624800000|2024-09-18 02:00:00|57.3|55.1|57.24|55.04|57.33|55.13|57.24|55.04|0
1726625100000|2024-09-18 02:05:00|57.22|55.02|57.3|55.1|57.33|55.13|57.2|55|0
1726625400000|2024-09-18 02:10:00|57.27|55.07|57.27|55.07|57.32|55.12|57.24|55.04|0
1726625700000|2024-09-18 02:15:00|57.24|55.04|57.29|55.09|57.32|55.12|57.24|55.04|0
1726626000000|2024-09-18 02:20:00|57.31|55.11|57.32|55.12|57.35|55.15|57.29|55.09|0
1726626300000|2024-09-18 02:25:00|57.31|55.11|57.26|55.06|57.32|55.12|57.26|55.06|0
1726626600000|2024-09-18 02:30:00|57.24|55.04|57.29|55.09|57.29|55.09|57.21|55.01|0
1726626900000|2024-09-18 02:35:00|57.26|55.06|57.32|55.12|57.34|55.14|57.26|55.06|0
1726627200000|2024-09-18 02:40:00|57.33|55.13|57.34|55.14|57.37|55.17|57.29|55.09|0
1726627500000|2024-09-18 02:45:00|57.36|55.16|57.31|55.11|57.37|55.17|57.31|55.11|0
1726627800000|2024-09-18 02:50:00|57.28|55.08|57.31|55.11|57.37|55.17|57.28|55.08|0
1726628100000|2024-09-18 02:55:00|57.28|55.08|57.28|55.08|57.34|55.14|57.25|55.05|0
1726628400000|2024-09-18 03:00:00|57.27|55.07|57.33|55.13|57.34|55.14|57.27|55.07|0
1726628700000|2024-09-18 03:05:00|57.31|55.11|57.36|55.16|57.36|55.16|57.31|55.11|0
1726629000000|2024-09-18 03:10:00|57.35|55.15|57.47|55.27|57.47|55.27|57.33|55.13|0
1726629300000|2024-09-18 03:15:00|57.44|55.24|57.44|55.24|57.5|55.3|57.41|55.21|0
1726629600000|2024-09-18 03:20:00|57.43|55.23|57.46|55.26|57.47|55.27|57.41|55.21|0
1726629900000|2024-09-18 03:25:00|57.45|55.25|57.35|55.15|57.45|55.25|57.35|55.15|0
1726630200000|2024-09-18 03:30:00|57.38|55.18|57.63|55.43|57.68|55.48|57.38|55.18|0
1726630500000|2024-09-18 03:35:00|57.65|55.45|57.54|55.34|57.65|55.45|57.54|55.34|0
1726630800000|2024-09-18 03:40:00|57.53|55.33|57.46|55.26|57.6|55.4|57.44|55.24|0
1726631100000|2024-09-18 03:45:00|57.49|55.29|57.62|55.42|57.65|55.45|57.46|55.26|0
1726631400000|2024-09-18 03:50:00|57.65|55.45|57.62|55.42|57.65|55.45|57.55|55.35|0
1726631700000|2024-09-18 03:55:00|57.61|55.41|57.73|55.53|57.78|55.58|57.59|55.39|0
1726632000000|2024-09-18 04:00:00|57.71|55.51|57.78|55.58|57.78|55.58|57.7|55.5|0
1726632300000|2024-09-18 04:05:00|57.75|55.55|57.59|55.39|57.75|55.55|57.56|55.36|0
1726632600000|2024-09-18 04:10:00|57.61|55.41|57.56|55.36|57.61|55.41|57.5|55.3|0
1726632900000|2024-09-18 04:15:00|57.59|55.39|57.53|55.33|57.64|55.44|57.53|55.33|0
1726633200000|2024-09-18 04:20:00|57.5|55.3|57.42|55.22|57.53|55.33|57.36|55.16|0
1726633500000|2024-09-18 04:25:00|57.44|55.24|57.47|55.27|57.51|55.31|57.39|55.19|0
1726633800000|2024-09-18 04:30:00|57.5|55.3|57.72|55.52|57.77|55.57|57.5|55.3|0
1726634100000|2024-09-18 04:35:00|57.73|55.53|57.66|55.46|57.73|55.53|57.66|55.46|0
1726634400000|2024-09-18 04:40:00|57.69|55.49|57.67|55.47|57.69|55.49|57.66|55.46|0
1726634700000|2024-09-18 04:45:00|57.66|55.46|57.66|55.46|57.71|55.51|57.63|55.43|0
1726635000000|2024-09-18 04:50:00|57.68|55.48|57.71|55.51|57.74|55.54|57.66|55.46|0
1726635300000|2024-09-18 04:55:00|57.68|55.48|57.71|55.51|57.85|55.65|57.68|55.48|0
1726635600000|2024-09-18 05:00:00|57.76|55.56|57.76|55.56|57.82|55.62|57.71|55.51|0
1726635900000|2024-09-18 05:05:00|57.73|55.53|57.7|55.5|57.79|55.59|57.68|55.48|0
1726636200000|2024-09-18 05:10:00|57.73|55.53|57.65|55.45|57.73|55.53|57.62|55.42|0
1726636500000|2024-09-18 05:15:00|57.67|55.47|57.73|55.53|57.78|55.58|57.65|55.45|0
1726636800000|2024-09-18 05:20:00|57.7|55.5|57.56|55.36|57.78|55.58|57.56|55.36|0
1726637100000|2024-09-18 05:25:00|57.53|55.33|57.57|55.37|57.62|55.42|57.51|55.31|0
1726637400000|2024-09-18 05:30:00|57.56|55.36|57.75|55.55|57.86|55.66|57.56|55.36|0
1726637700000|2024-09-18 05:35:00|57.78|55.58|57.69|55.49|57.78|55.58|57.64|55.44|0
1726638000000|2024-09-18 05:40:00|57.72|55.52|57.61|55.41|57.72|55.52|57.58|55.38|0
1726638300000|2024-09-18 05:45:00|57.58|55.38|57.5|55.3|57.58|55.38|57.5|55.3|0
1726638600000|2024-09-18 05:50:00|57.53|55.33|57.44|55.24|57.53|55.33|57.41|55.21|0
1726638900000|2024-09-18 05:55:00|57.41|55.21|57.38|55.18|57.44|55.24|57.36|55.16|0
1726639200000|2024-09-18 06:00:00|57.4|55.2|57.19|54.99|57.41|55.21|57.16|54.96|0
1726639500000|2024-09-18 06:05:00|57.16|54.96|57.03|54.83|57.16|54.96|56.97|54.77|0
1726639800000|2024-09-18 06:10:00|57|54.8|56.97|54.77|57.05|54.85|56.94|54.74|0
1726640100000|2024-09-18 06:15:00|56.94|54.74|56.91|54.71|56.97|54.77|56.83|54.63|0
1726640400000|2024-09-18 06:20:00|56.94|54.74|56.94|54.74|56.99|54.79|56.88|54.68|0
1726640700000|2024-09-18 06:25:00|56.95|54.75|56.95|54.75|56.97|54.77|56.88|54.68|0
1726641000000|2024-09-18 06:30:00|56.94|54.74|57.04|54.84|57.07|54.87|56.91|54.71|0
1726641300000|2024-09-18 06:35:00|57.02|54.82|57.1|54.9|57.1|54.9|56.99|54.79|0
1726641600000|2024-09-18 06:40:00|57.07|54.87|57.15|54.95|57.15|54.95|57.04|54.84|0
1726641900000|2024-09-18 06:45:00|57.18|54.98|57.2|55|57.31|55.11|57.18|54.98|0
1726642200000|2024-09-18 06:50:00|57.18|54.98|57.01|54.81|57.2|55|56.98|54.78|0
1726642500000|2024-09-18 06:55:00|56.98|54.78|57.06|54.86|57.15|54.95|56.98|54.78|0
1726642800000|2024-09-18 07:00:00|57.04|54.84|56.92|54.72|57.04|54.84|56.87|54.67|0
1726643100000|2024-09-18 07:05:00|56.91|54.71|57.2|55|57.35|55.15|56.91|54.71|0
1726643400000|2024-09-18 07:10:00|57.17|54.97|57.2|55|57.28|55.08|57.12|54.92|0
1726643700000|2024-09-18 07:15:00|57.23|55.03|57.36|55.16|57.39|55.19|57.23|55.03|0
1726644000000|2024-09-18 07:20:00|57.39|55.19|57.51|55.31|57.53|55.33|57.36|55.16|0
1726644300000|2024-09-18 07:25:00|57.47|55.27|57.73|55.53|57.8|55.6|57.47|55.27|0
1726644600000|2024-09-18 07:30:00|57.72|55.52|57.91|55.71|57.91|55.71|57.63|55.43|0
1726644900000|2024-09-18 07:35:00|57.88|55.68|57.88|55.68|57.94|55.74|57.77|55.57|0
1726645200000|2024-09-18 07:40:00|57.86|55.66|57.88|55.68|58.02|55.82|57.82|55.62|0
1726645500000|2024-09-18 07:45:00|57.9|55.7|57.85|55.65|57.96|55.76|57.82|55.62|0
1726645800000|2024-09-18 07:50:00|57.83|55.63|57.89|55.69|57.93|55.73|57.6|55.4|0
1726646100000|2024-09-18 07:55:00|57.87|55.67|57.93|55.73|57.93|55.73|57.79|55.59|0
1726646400000|2024-09-18 08:00:00|57.87|55.67|58.05|55.85|58.09|55.89|57.87|55.67|0
1726646700000|2024-09-18 08:05:00|58.06|55.86|58.23|56.03|58.26|56.06|58.03|55.83|0
1726647000000|2024-09-18 08:10:00|58.26|56.06|58.28|56.08|58.34|56.14|58.2|56|0
1726647300000|2024-09-18 08:15:00|58.31|56.11|58.09|55.89|58.34|56.14|58|55.8|0
1726647600000|2024-09-18 08:20:00|58.06|55.86|58.17|55.97|58.18|55.98|57.92|55.72|0
1726647900000|2024-09-18 08:25:00|58.14|55.94|58.25|56.05|58.31|56.11|58.14|55.94|0
1726648200000|2024-09-18 08:30:00|58.3|56.1|58.14|55.94|58.36|56.16|58.12|55.92|0
1726648500000|2024-09-18 08:35:00|58.16|55.96|58.22|56.02|58.22|56.02|58.02|55.82|0
1726648800000|2024-09-18 08:40:00|58.25|56.05|58.13|55.93|58.25|56.05|58.02|55.82|0
1726649100000|2024-09-18 08:45:00|58.16|55.96|58.08|55.88|58.24|56.04|58.05|55.85|0
1726649400000|2024-09-18 08:50:00|58.06|55.86|57.85|55.65|58.12|55.92|57.85|55.65|0
1726649700000|2024-09-18 08:55:00|57.83|55.63|57.8|55.6|57.85|55.65|57.76|55.56|0
1726650000000|2024-09-18 09:00:00|57.81|55.61|57.84|55.64|57.85|55.65|57.79|55.59|0
1726650300000|2024-09-18 09:05:00|57.85|55.65|57.76|55.56|57.88|55.68|57.76|55.56|0
1726650600000|2024-09-18 09:10:00|57.74|55.54|57.82|55.62|57.85|55.65|57.74|55.54|0
1726650900000|2024-09-18 09:15:00|57.79|55.59|57.76|55.56|57.87|55.67|57.76|55.56|0
1726651200000|2024-09-18 09:20:00|57.79|55.59|57.7|55.5|57.83|55.63|57.68|55.48|0
1726651500000|2024-09-18 09:25:00|57.72|55.52|57.54|55.34|57.73|55.53|57.48|55.28|0
1726651800000|2024-09-18 09:30:00|57.52|55.32|57.45|55.25|57.54|55.34|57.4|55.2|0
1726652100000|2024-09-18 09:35:00|57.43|55.23|57.45|55.25|57.48|55.28|57.4|55.2|0
1726652400000|2024-09-18 09:40:00|57.44|55.24|57.45|55.25|57.48|55.28|57.42|55.22|0
1726652700000|2024-09-18 09:45:00|57.42|55.22|57.42|55.22|57.45|55.25|57.41|55.21|0
1726653000000|2024-09-18 09:50:00|57.39|55.19|57.28|55.08|57.45|55.25|57.25|55.05|0
1726653300000|2024-09-18 09:55:00|57.25|55.05|57.23|55.03|57.31|55.11|57.2|55|0
1726653600000|2024-09-18 10:00:00|57.24|55.04|57.25|55.05|57.31|55.11|57.2|55|0
1726653900000|2024-09-18 10:05:00|57.27|55.07|57.25|55.05|57.31|55.11|57.25|55.05|0
1726654200000|2024-09-18 10:10:00|57.22|55.02|57.41|55.21|57.41|55.21|57.22|55.02|0
1726654500000|2024-09-18 10:15:00|57.39|55.19|57.41|55.21|57.47|55.27|57.38|55.18|0
1726654800000|2024-09-18 10:20:00|57.38|55.18|57.3|55.1|57.38|55.18|57.3|55.1|0
1726655100000|2024-09-18 10:25:00|57.33|55.13|57.3|55.1|57.33|55.13|57.26|55.06|0
1726655400000|2024-09-18 10:30:00|57.27|55.07|57.21|55.01|57.32|55.12|57.21|55.01|0
1726655700000|2024-09-18 10:35:00|57.19|54.99|57.21|55.01|57.21|55.01|57.19|54.99|0
1726656000000|2024-09-18 10:40:00|57.24|55.04|57.24|55.04|57.24|55.04|57.16|54.96|0
1726656300000|2024-09-18 10:45:00|57.21|55.01|57.29|55.09|57.32|55.12|57.18|54.98|0
1726656600000|2024-09-18 10:50:00|57.28|55.08|57.23|55.03|57.32|55.12|57.21|55.01|0
1726656900000|2024-09-18 10:55:00|57.26|55.06|57.26|55.06|57.29|55.09|57.21|55.01|0
1726657200000|2024-09-18 11:00:00|57.23|55.03|57.29|55.09|57.4|55.2|57.18|54.98|0
1726657500000|2024-09-18 11:05:00|57.31|55.11|57.23|55.03|57.34|55.14|57.18|54.98|0
1726657800000|2024-09-18 11:10:00|57.2|55|57.23|55.03|57.26|55.06|57.19|54.99|0
1726658100000|2024-09-18 11:15:00|57.21|55.01|57.14|54.94|57.23|55.03|57.13|54.93|0
1726658400000|2024-09-18 11:20:00|57.17|54.97|57.2|55|57.25|55.05|57.06|54.86|0
1726658700000|2024-09-18 11:25:00|57.21|55.01|57.25|55.05|57.42|55.22|57.17|54.97|0
1726659000000|2024-09-18 11:30:00|57.22|55.02|57.33|55.13|57.33|55.13|57.14|54.94|0
1726659300000|2024-09-18 11:35:00|57.32|55.12|57.25|55.05|57.33|55.13|57.23|55.03|0
1726659600000|2024-09-18 11:40:00|57.23|55.03|57.55|55.35|57.59|55.39|57.23|55.03|0
1726659900000|2024-09-18 11:45:00|57.57|55.37|57.54|55.34|57.63|55.43|57.44|55.24|0
1726660200000|2024-09-18 11:50:00|57.59|55.39|57.65|55.45|57.65|55.45|57.52|55.32|0
1726660500000|2024-09-18 11:55:00|57.63|55.43|57.68|55.48|57.68|55.48|57.57|55.37|0
1726660800000|2024-09-18 12:00:00|57.65|55.45|57.84|55.64|57.9|55.7|57.65|55.45|0
1726661100000|2024-09-18 12:05:00|57.83|55.63|57.76|55.56|58.04|55.84|57.76|55.56|0
1726661400000|2024-09-18 12:10:00|57.79|55.59|58.17|55.97|58.23|56.03|57.79|55.59|0
1726661700000|2024-09-18 12:15:00|58.14|55.94|57.89|55.69|58.2|56|57.85|55.65|0
1726662000000|2024-09-18 12:20:00|57.88|55.68|57.62|55.42|57.92|55.72|57.6|55.4|0
1726662300000|2024-09-18 12:25:00|57.64|55.44|57.53|55.33|57.7|55.5|57.53|55.33|0
1726662600000|2024-09-18 12:30:00|57.56|55.36|57.34|55.14|57.56|55.36|57.31|55.11|0
1726662900000|2024-09-18 12:35:00|57.36|55.16|56.95|54.75|57.36|55.16|56.94|54.74|0
1726663200000|2024-09-18 12:40:00|56.97|54.77|56.95|54.75|57.06|54.86|56.9|54.7|0
1726663500000|2024-09-18 12:45:00|56.94|54.74|57.25|55.05|57.31|55.11|56.94|54.74|0
1726663800000|2024-09-18 12:50:00|57.24|55.04|57.28|55.08|57.28|55.08|57.11|54.91|0
1726664100000|2024-09-18 12:55:00|57.3|55.1|57.11|54.91|57.3|55.1|57.11|54.91|0
1726664400000|2024-09-18 13:00:00|57.14|54.94|57.08|54.88|57.14|54.94|57.03|54.83|0
1726664700000|2024-09-18 13:05:00|57.11|54.91|57.16|54.96|57.33|55.13|57.08|54.88|0
1726665000000|2024-09-18 13:10:00|57.13|54.93|57.08|54.88|57.22|55.02|57.02|54.82|0
1726665300000|2024-09-18 13:15:00|57.05|54.85|57.57|55.37|57.59|55.39|57.05|54.85|0
1726665600000|2024-09-18 13:20:00|57.59|55.39|57.52|55.32|57.59|55.39|57.45|55.25|0
1726665900000|2024-09-18 13:25:00|57.51|55.31|57.7|55.5|57.87|55.67|57.48|55.28|0
1726666200000|2024-09-18 13:30:00|57.51|55.31|57.96|55.76|58.81|56.61|57.51|55.31|0
1726666500000|2024-09-18 13:35:00|57.99|55.79|58.73|56.53|59.92|57.72|57.94|55.74|0
1726666800000|2024-09-18 13:40:00|58.75|56.55|58.14|55.94|59|56.8|57.98|55.78|0
1726667100000|2024-09-18 13:45:00|58.17|55.97|58.42|56.22|58.53|56.33|58.09|55.89|0
1726667400000|2024-09-18 13:50:00|58.39|56.19|58.62|56.42|59|56.8|58.01|55.81|0
1726667700000|2024-09-18 13:55:00|58.7|56.5|58.59|56.39|58.84|56.64|58.48|56.28|0
1726668000000|2024-09-18 14:00:00|58.5|56.3|59.08|56.88|59.41|57.21|58.5|56.3|0
1726668300000|2024-09-18 14:05:00|59.1|56.9|59.35|57.15|59.64|57.44|58.99|56.79|0
1726668600000|2024-09-18 14:10:00|59.33|57.13|59.58|57.38|60.15|57.95|59.3|57.1|0
1726668900000|2024-09-18 14:15:00|59.49|57.29|59.8|57.6|59.89|57.69|59.13|56.93|0
1726669200000|2024-09-18 14:20:00|59.83|57.63|59.74|57.54|60.01|57.81|59.63|57.43|0
1726669500000|2024-09-18 14:25:00|59.77|57.57|59.15|56.95|59.91|57.71|59.1|56.9|0
1726669800000|2024-09-18 14:30:00|59.21|57.01|59.83|57.63|59.91|57.71|59.07|56.87|0
1726670100000|2024-09-18 14:35:00|59.77|57.57|59.43|57.23|59.91|57.71|59.4|57.2|0
1726670400000|2024-09-18 14:40:00|59.48|57.28|59.03|56.83|59.51|57.31|58.89|56.69|0
1726670700000|2024-09-18 14:45:00|59.09|56.89|58.79|56.59|59.12|56.92|58.51|56.31|0
1726671000000|2024-09-18 14:50:00|58.76|56.56|58.84|56.64|59.23|57.03|58.76|56.56|0
1726671300000|2024-09-18 14:55:00|58.87|56.67|59.12|56.92|59.23|57.03|58.81|56.61|0
1726671600000|2024-09-18 15:00:00|59.09|56.89|58.92|56.72|59.17|56.97|58.78|56.58|0
1726671900000|2024-09-18 15:05:00|58.89|56.69|59.06|56.86|59.2|57|58.7|56.5|0
1726672200000|2024-09-18 15:10:00|59.12|56.92|58.87|56.67|59.34|57.14|58.81|56.61|0
1726672500000|2024-09-18 15:15:00|58.84|56.64|58.89|56.69|59.09|56.89|58.84|56.64|0
1726672800000|2024-09-18 15:20:00|58.86|56.66|59.26|57.06|59.28|57.08|58.86|56.66|0
1726673100000|2024-09-18 15:25:00|59.23|57.03|58.75|56.55|59.37|57.17|58.69|56.49|0
1726673400000|2024-09-18 15:30:00|58.81|56.61|59.24|57.04|59.39|57.19|58.81|56.61|0
1726673700000|2024-09-18 15:35:00|59.22|57.02|59.34|57.14|59.39|57.19|59.06|56.86|0
1726674000000|2024-09-18 15:40:00|59.36|57.16|59.53|57.33|59.59|57.39|59.31|57.11|0
1726674300000|2024-09-18 15:45:00|59.5|57.3|59.96|57.76|60.19|57.99|59.48|57.28|0
1726674600000|2024-09-18 15:50:00|59.98|57.78|59.95|57.75|60.13|57.93|59.34|57.14|0
1726674900000|2024-09-18 15:55:00|59.9|57.7|60.09|57.89|60.12|57.92|59.7|57.5|0
1726675200000|2024-09-18 16:00:00|60.12|57.92|60.35|58.15|60.44|58.24|59.89|57.69|0
1726675500000|2024-09-18 16:05:00|60.36|58.16|59.95|57.75|60.36|58.16|59.92|57.72|0
1726675800000|2024-09-18 16:10:00|59.92|57.72|59.32|57.12|59.92|57.72|59.32|57.12|0
1726676100000|2024-09-18 16:15:00|59.38|57.18|59.07|56.87|59.38|57.18|58.9|56.7|0
1726676400000|2024-09-18 16:20:00|59.04|56.84|58.95|56.75|59.07|56.87|58.81|56.61|0
1726676700000|2024-09-18 16:25:00|58.98|56.78|58.51|56.31|59.01|56.81|58.45|56.25|0
1726677000000|2024-09-18 16:30:00|58.53|56.33|58.5|56.3|58.6|56.4|58.39|56.19|0
1726677300000|2024-09-18 16:35:00|58.53|56.33|58.45|56.25|58.56|56.36|58.36|56.16|0
1726677600000|2024-09-18 16:40:00|58.47|56.27|58.47|56.27|58.72|56.52|58.33|56.13|0
1726677900000|2024-09-18 16:45:00|58.5|56.3|58.3|56.1|58.53|56.33|58.22|56.02|0
1726678200000|2024-09-18 16:50:00|58.28|56.08|58|55.8|58.28|56.08|57.94|55.74|0
1726678500000|2024-09-18 16:55:00|58.02|55.82|57.85|55.65|58.72|56.52|57.74|55.54|0
1726678800000|2024-09-18 17:00:00|57.83|55.63|57.88|55.68|57.96|55.76|57.77|55.57|0
1726679100000|2024-09-18 17:05:00|57.85|55.65|57.91|55.71|58.04|55.84|57.8|55.6|0
1726679400000|2024-09-18 17:10:00|57.88|55.68|57.88|55.68|57.93|55.73|57.74|55.54|0
1726679700000|2024-09-18 17:15:00|57.85|55.65|58.01|55.81|58.15|55.95|57.85|55.65|0
1726680000000|2024-09-18 17:20:00|57.96|55.76|58.4|56.2|58.51|56.31|57.9|55.7|0
1726680300000|2024-09-18 17:25:00|58.37|56.17|57.71|55.51|58.37|56.17|57.71|55.51|0
1726680600000|2024-09-18 17:30:00|57.65|55.45|56.89|54.69|57.71|55.51|56.86|54.66|0
1726680900000|2024-09-18 17:35:00|56.86|54.66|57.62|55.42|57.87|55.67|56.72|54.52|0
1726681200000|2024-09-18 17:40:00|57.6|55.4|57.48|55.28|57.77|55.57|57.48|55.28|0
1726681500000|2024-09-18 17:45:00|57.46|55.26|57.81|55.61|57.84|55.64|57.26|55.06|0
1726681800000|2024-09-18 17:50:00|57.84|55.64|57.63|55.43|58.23|56.03|57.57|55.37|0
1726682100000|2024-09-18 17:55:00|57.65|55.45|57.42|55.22|57.88|55.68|57.25|55.05|0
1726682400000|2024-09-18 18:00:00|56.35|54.15|55.37|52.73|57.1|54.46|51.74|49.54|0
1726682700000|2024-09-18 18:05:00|55.36|52.72|55.99|53.24|56.71|53.96|54.48|51.84|0
1726683000000|2024-09-18 18:10:00|56.01|53.26|56.81|54.06|58.54|55.79|54.64|51.89|0
1726683300000|2024-09-18 18:15:00|56.96|54.21|54.55|52.35|56.96|54.21|54.06|51.86|0
1726683600000|2024-09-18 18:20:00|54.74|52.54|54.79|52.59|55.35|53.15|53.89|51.69|0
1726683900000|2024-09-18 18:25:00|54.71|52.51|54.37|52.17|55.48|53.28|54.29|52.09|0
1726684200000|2024-09-18 18:30:00|54.26|52.06|54.02|51.82|55.21|53.01|54|51.8|0
1726684500000|2024-09-18 18:35:00|54.05|51.85|55.26|53.06|56.71|54.51|53.97|51.77|0
1726684800000|2024-09-18 18:40:00|55.66|53.46|57.35|55.15|57.67|55.47|55.15|52.95|0
1726685100000|2024-09-18 18:45:00|57.57|55.37|55.96|53.76|57.73|55.53|55.4|53.2|0
1726685400000|2024-09-18 18:50:00|56.27|54.07|55.41|53.21|56.84|54.64|54.97|52.77|0
1726685700000|2024-09-18 18:55:00|55.81|53.61|56.81|54.61|56.93|54.73|55.04|52.84|0
1726686000000|2024-09-18 19:00:00|57.07|54.87|57.91|55.71|58.54|56.34|56.21|54.01|0
1726686300000|2024-09-18 19:05:00|58.35|56.15|58.19|55.99|59.34|57.14|57.8|55.6|0
1726686600000|2024-09-18 19:10:00|58.47|56.27|56.56|54.36|58.61|56.41|56.33|54.13|0
1726686900000|2024-09-18 19:15:00|56.49|54.29|56.76|54.56|57.29|55.09|56.49|54.29|0
1726687200000|2024-09-18 19:20:00|56.7|54.5|56.91|54.71|59.51|57.31|56.68|54.48|0
1726687500000|2024-09-18 19:25:00|56.75|54.55|56.13|53.93|57|54.8|55.15|52.95|0
1726687800000|2024-09-18 19:30:00|56|53.8|57.73|55.53|58.27|56.07|55.68|53.48|0
1726688100000|2024-09-18 19:35:00|57.84|55.64|57.75|55.55|58.64|56.44|57.01|54.81|0
1726688400000|2024-09-18 19:40:00|57.67|55.47|59.2|57|59.2|57|57.45|55.25|0
1726688700000|2024-09-18 19:45:00|59.69|57.49|59.8|57.6|60.15|57.95|58.55|56.35|0
1726689000000|2024-09-18 19:50:00|59.99|57.79|59.37|57.17|60.2|58|58.68|56.48|0
1726689300000|2024-09-18 19:55:00|59.06|56.86|60.05|57.85|60.42|58.22|58.81|56.61|0
1726689600000|2024-09-18 20:00:00|59.93|57.73|58.79|56.59|59.93|57.73|58.79|56.59|0
1726689900000|2024-09-18 20:05:00|58.67|56.47|58.08|55.88|58.76|56.56|57.92|55.72|0
1726690200000|2024-09-18 20:10:00|58.07|55.87|58.28|56.08|58.4|56.2|58.05|55.85|0
1726690500000|2024-09-18 20:15:00|58.29|55.89|58.55|56.15|58.92|56.52|58.15|55.75|0
1726690800000|2024-09-18 20:20:00|58.53|56.13|58.78|56.38|58.9|56.5|58.52|56.12|0
1726691100000|2024-09-18 20:25:00|58.75|56.35|58.84|56.44|58.95|56.55|58.67|56.27|0
1726691400000|2024-09-18 20:30:00|58.78|56.38|58.72|56.32|58.84|56.44|58.61|56.21|0
1726691700000|2024-09-18 20:35:00|58.69|56.29|58.92|56.52|58.92|56.52|58.53|56.13|0
1726692000000|2024-09-18 20:40:00|58.94|56.54|59.24|56.84|59.37|56.97|58.94|56.54|0
1726692300000|2024-09-18 20:45:00|59.2|56.8|59.03|56.63|59.42|57.02|59.03|56.63|0
1726692600000|2024-09-18 20:50:00|59|56.6|59.21|56.81|59.41|57.01|58.91|56.51|0
1726692900000|2024-09-18 20:55:00|59.19|56.79|59.11|56.71|59.33|56.93|59.02|56.62|0
1726693200000|2024-09-18 21:00:00|59.14|56.74|59.15|56.75|59.15|56.75|59.08|56.68|0
1726693500000|2024-09-18 21:05:00|59.14|56.74|59.07|56.67|59.19|56.79|59.02|56.62|0
1726693800000|2024-09-18 21:10:00|59.06|56.66|58.99|56.59|59.07|56.67|58.97|56.57|0
1726694100000|2024-09-18 21:15:00|58.98|56.58|58.99|56.59|59.02|56.62|58.98|56.58|0
1726694400000|2024-09-18 21:20:00|58.97|56.57|58.94|56.54|59.01|56.61|58.92|56.52|0
1726694700000|2024-09-18 21:25:00|58.95|56.55|58.97|56.57|59|56.6|58.93|56.53|0
1726695000000|2024-09-18 21:30:00|58.94|56.54|58.97|56.57|58.97|56.57|58.94|56.54|0
1726695300000|2024-09-18 21:35:00|59.01|56.61|58.96|56.56|59.03|56.63|58.96|56.56|0
1726695600000|2024-09-18 21:40:00|58.98|56.58|58.97|56.57|58.98|56.58|58.93|56.53|0
1726695900000|2024-09-18 21:45:00|58.98|56.58|58.94|56.54|58.98|56.58|58.86|56.46|0
1726696200000|2024-09-18 21:50:00|58.91|56.51|58.95|56.55|58.95|56.55|58.91|56.51|0
1726696500000|2024-09-18 21:55:00|58.97|56.57|58.87|56.47|58.99|56.59|58.86|56.46|0
1726696800000|2024-09-18 22:00:00|58.79|56.39|58.48|56.08|59|56.6|58.33|55.93|0
1726697100000|2024-09-18 22:05:00|58.51|56.11|58.68|56.28|58.77|56.37|58.41|56.01|0
1726697400000|2024-09-18 22:10:00|58.66|56.26|58.37|55.97|58.73|56.33|58.34|55.94|0
1726697700000|2024-09-18 22:15:00|58.38|55.98|58.03|55.63|58.38|55.98|58.02|55.62|0
1726698000000|2024-09-18 22:20:00|58.02|55.62|58.07|55.67|58.1|55.7|57.99|55.59|0
1726698300000|2024-09-18 22:25:00|58.1|55.7|57.92|55.52|58.11|55.71|57.79|55.39|0
1726698600000|2024-09-18 22:30:00|57.93|55.53|57.82|55.42|57.96|55.56|57.74|55.34|0
1726698900000|2024-09-18 22:35:00|57.79|55.39|57.79|55.39|57.86|55.46|57.76|55.36|0
1726699200000|2024-09-18 22:40:00|57.8|55.4|57.82|55.42|57.87|55.47|57.75|55.35|0
1726699500000|2024-09-18 22:45:00|57.84|55.44|58.02|55.62|58.06|55.66|57.79|55.39|0
1726699800000|2024-09-18 22:50:00|58.01|55.61|58.14|55.74|58.17|55.77|58.01|55.61|0
1726700100000|2024-09-18 22:55:00|58.13|55.73|58.19|55.79|58.28|55.88|58.06|55.66|0
1726700400000|2024-09-18 23:00:00|58.17|55.77|58.07|55.67|58.17|55.77|57.76|55.36|0
1726700700000|2024-09-18 23:05:00|58.03|55.63|57.97|55.57|58.11|55.71|57.92|55.52|0
1726701000000|2024-09-18 23:10:00|57.96|55.56|58.05|55.65|58.14|55.74|57.96|55.56|0
1726701300000|2024-09-18 23:15:00|58.14|55.74|58.33|55.93|58.39|55.99|58.08|55.68|0
1726701600000|2024-09-18 23:20:00|58.36|55.96|58.33|55.93|58.69|56.29|58.27|55.87|0
1726701900000|2024-09-18 23:25:00|58.36|55.96|58.56|56.16|58.61|56.21|58.36|55.96|0
1726702200000|2024-09-18 23:30:00|58.55|56.15|58.55|56.15|58.75|56.35|58.49|56.09|0
1726702500000|2024-09-18 23:35:00|58.58|56.18|58.28|55.88|58.63|56.23|58.24|55.84|0
1726702800000|2024-09-18 23:40:00|58.3|55.9|58.41|56.01|58.46|56.06|58.18|55.78|0
1726703100000|2024-09-18 23:45:00|58.42|56.02|58.21|55.81|58.45|56.05|58.21|55.81|0
1726703400000|2024-09-18 23:50:00|58.18|55.78|57.28|54.88|58.21|55.81|57.21|54.81|0
1726703700000|2024-09-18 23:55:00|57.3|54.9|56.02|53.62|57.3|54.9|55.89|53.49|0
1726704000000|2024-09-19 00:00:00|56.03|53.63|55.64|53.24|56.03|53.63|54.82|52.42|0
1726704300000|2024-09-19 00:05:00|55.62|53.22|56.15|53.75|56.26|53.86|55.48|53.08|0
1726704600000|2024-09-19 00:10:00|56.09|53.69|55.99|53.59|56.26|53.86|55.71|53.31|0
1726704900000|2024-09-19 00:15:00|56.04|53.64|56.2|53.8|56.45|54.05|55.96|53.56|0
1726705200000|2024-09-19 00:20:00|56.23|53.83|56.25|53.85|56.39|53.99|55.93|53.53|0
1726705500000|2024-09-19 00:25:00|56.31|53.91|55.96|53.56|57.91|55.51|55.85|53.45|0
1726705800000|2024-09-19 00:30:00|55.86|53.66|56.18|53.98|56.24|54.04|55.86|53.66|0
1726706100000|2024-09-19 00:35:00|56.21|54.01|56.75|54.55|56.83|54.63|56.16|53.96|0
1726706400000|2024-09-19 00:40:00|56.78|54.58|56.8|54.6|56.89|54.69|56.67|54.47|0
1726706700000|2024-09-19 00:45:00|56.79|54.59|56.86|54.66|56.94|54.74|56.67|54.47|0
1726707000000|2024-09-19 00:50:00|56.91|54.71|56.72|54.52|57.13|54.93|56.69|54.49|0
1726707300000|2024-09-19 00:55:00|56.75|54.55|56.95|54.75|57.18|54.98|56.64|54.44|0
1726707600000|2024-09-19 01:00:00|56.94|54.74|57.06|54.86|57.07|54.87|56.88|54.68|0
1726707900000|2024-09-19 01:05:00|57.08|54.88|57.07|54.87|57.13|54.93|56.93|54.73|0
1726708200000|2024-09-19 01:10:00|57.04|54.84|57.23|55.03|57.78|55.58|57.01|54.81|0
1726708500000|2024-09-19 01:15:00|57.19|54.99|57.15|54.95|57.26|55.06|56.93|54.73|0
1726708800000|2024-09-19 01:20:00|57.13|54.93|56.89|54.69|57.18|54.98|56.76|54.56|0
1726709100000|2024-09-19 01:25:00|56.93|54.73|57.31|55.11|57.35|55.15|56.79|54.59|0
1726709400000|2024-09-19 01:30:00|57.28|55.08|57.61|55.41|57.74|55.54|57.28|55.08|0
1726709700000|2024-09-19 01:35:00|57.58|55.38|57|54.8|57.64|55.44|56.85|54.65|0
1726710000000|2024-09-19 01:40:00|57.03|54.83|56.89|54.69|57.11|54.91|56.87|54.67|0
1726710300000|2024-09-19 01:45:00|56.92|54.72|56.78|54.58|56.99|54.79|56.76|54.56|0
1726710600000|2024-09-19 01:50:00|56.81|54.61|56.66|54.46|56.89|54.69|56.62|54.42|0
1726710900000|2024-09-19 01:55:00|56.67|54.47|56.32|54.12|56.73|54.53|56.32|54.12|0
1726711200000|2024-09-19 02:00:00|56.29|54.09|56.05|53.85|56.29|54.09|55.97|53.77|0
1726711500000|2024-09-19 02:05:00|56.02|53.82|55.91|53.71|56.33|54.13|55.91|53.71|0
1726711800000|2024-09-19 02:10:00|55.92|53.72|55.57|53.37|55.98|53.78|55.51|53.31|0
1726712100000|2024-09-19 02:15:00|55.56|53.36|55.45|53.25|55.56|53.36|55.37|53.17|0
1726712400000|2024-09-19 02:20:00|55.46|53.26|55.37|53.17|55.48|53.28|55.32|53.12|0
1726712700000|2024-09-19 02:25:00|55.34|53.14|55.15|52.95|55.37|53.17|55.15|52.95|0
1726713000000|2024-09-19 02:30:00|55.1|52.9|55.15|52.95|55.29|53.09|55.02|52.82|0
1726713300000|2024-09-19 02:35:00|55.1|52.9|54.81|52.61|55.1|52.9|54.57|52.37|0
1726713600000|2024-09-19 02:40:00|54.79|52.59|54.18|51.98|54.81|52.61|54.02|51.82|0
1726713900000|2024-09-19 02:45:00|54.16|51.96|54.36|52.16|54.44|52.24|54.1|51.9|0
1726714200000|2024-09-19 02:50:00|54.3|52.1|54.28|52.08|54.38|52.18|54.23|52.03|0
1726714500000|2024-09-19 02:55:00|54.25|52.05|54.3|52.1|54.3|52.1|54.07|51.87|0
1726714800000|2024-09-19 03:00:00|54.14|51.94|54.4|52.2|54.51|52.31|54.01|51.81|0
1726715100000|2024-09-19 03:05:00|54.43|52.23|54.38|52.18|54.56|52.36|54.3|52.1|0
1726715400000|2024-09-19 03:10:00|54.4|52.2|54.53|52.33|54.56|52.36|54.35|52.15|0
1726715700000|2024-09-19 03:15:00|54.51|52.31|54.48|52.28|54.78|52.58|54.4|52.2|0
1726716000000|2024-09-19 03:20:00|54.53|52.33|54.37|52.17|54.58|52.38|54.37|52.17|0
1726716300000|2024-09-19 03:25:00|54.38|52.18|54.21|52.01|54.42|52.22|54.19|51.99|0
1726716600000|2024-09-19 03:30:00|54.2|52|53.82|51.62|54.32|52.12|53.82|51.62|0
1726716900000|2024-09-19 03:35:00|53.74|51.54|53.92|51.72|54|51.8|53.61|51.41|0
1726717200000|2024-09-19 03:40:00|53.9|51.7|53.84|51.64|54.03|51.83|53.77|51.57|0
1726717500000|2024-09-19 03:45:00|53.82|51.62|53.66|51.46|53.84|51.64|53.66|51.46|0
1726717800000|2024-09-19 03:50:00|53.63|51.43|53.74|51.54|53.79|51.59|53.58|51.38|0
1726718100000|2024-09-19 03:55:00|53.71|51.51|53.57|51.37|53.81|51.61|53.5|51.3|0
1726718400000|2024-09-19 04:00:00|53.53|51.33|53.84|51.64|53.88|51.68|53.5|51.3|0
1726718700000|2024-09-19 04:05:00|53.86|51.66|53.76|51.56|53.91|51.71|53.63|51.43|0
1726719000000|2024-09-19 04:10:00|53.7|51.5|53.81|51.61|53.81|51.61|53.65|51.45|0
1726719300000|2024-09-19 04:15:00|53.79|51.59|53.73|51.53|53.83|51.63|53.7|51.5|0
1726719600000|2024-09-19 04:20:00|53.7|51.5|53.78|51.58|53.88|51.68|53.7|51.5|0
1726719900000|2024-09-19 04:25:00|53.75|51.55|53.88|51.68|53.91|51.71|53.73|51.53|0
1726720200000|2024-09-19 04:30:00|53.89|51.69|53.67|51.47|53.91|51.71|53.64|51.44|0
1726720500000|2024-09-19 04:35:00|53.64|51.44|53.77|51.57|53.83|51.63|53.57|51.37|0
1726720800000|2024-09-19 04:40:00|53.79|51.59|53.86|51.66|53.95|51.75|53.76|51.56|0
1726721100000|2024-09-19 04:45:00|53.85|51.65|53.82|51.62|53.87|51.67|53.74|51.54|0
1726721400000|2024-09-19 04:50:00|53.8|51.6|53.66|51.46|53.82|51.62|53.61|51.41|0
1726721700000|2024-09-19 04:55:00|53.69|51.49|53.69|51.49|53.73|51.53|53.61|51.41|0
1726722000000|2024-09-19 05:00:00|53.66|51.46|53.66|51.46|53.71|51.51|53.57|51.37|0
1726722300000|2024-09-19 05:05:00|53.69|51.49|53.79|51.59|53.85|51.65|53.58|51.38|0
1726722600000|2024-09-19 05:10:00|53.81|51.61|53.71|51.51|53.89|51.69|53.71|51.51|0
1726722900000|2024-09-19 05:15:00|53.74|51.54|53.81|51.61|53.84|51.64|53.68|51.48|0
1726723200000|2024-09-19 05:20:00|53.79|51.59|53.89|51.69|53.94|51.74|53.76|51.56|0
1726723500000|2024-09-19 05:25:00|53.91|51.71|53.86|51.66|54.04|51.84|53.86|51.66|0
1726723800000|2024-09-19 05:30:00|53.87|51.67|53.86|51.66|53.95|51.75|53.78|51.58|0
1726724100000|2024-09-19 05:35:00|53.87|51.67|54.34|52.14|55.03|52.83|53.81|51.61|0
1726724400000|2024-09-19 05:40:00|54.37|52.17|54.21|52.01|54.4|52.2|54.19|51.99|0
1726724700000|2024-09-19 05:45:00|54.19|51.99|54.21|52.01|54.56|52.36|54.18|51.98|0
1726725000000|2024-09-19 05:50:00|54.22|52.02|54.1|51.9|54.24|52.04|53.9|51.7|0
1726725300000|2024-09-19 05:55:00|54.09|51.89|53.92|51.72|54.18|51.98|53.79|51.59|0
1726725600000|2024-09-19 06:00:00|54.02|51.82|54.05|51.85|54.07|51.87|53.87|51.67|0
1726725900000|2024-09-19 06:05:00|54.07|51.87|54.02|51.82|54.18|51.98|54|51.8|0
1726726200000|2024-09-19 06:10:00|54.05|51.85|54.05|51.85|54.1|51.9|53.97|51.77|0
1726726500000|2024-09-19 06:15:00|54.06|51.86|54.12|51.92|54.33|52.13|54.05|51.85|0
1726726800000|2024-09-19 06:20:00|54.11|51.91|53.6|51.4|54.17|51.97|53.6|51.4|0
1726727100000|2024-09-19 06:25:00|53.47|51.27|53.5|51.3|53.6|51.4|53.34|51.14|0
1726727400000|2024-09-19 06:30:00|53.51|51.31|53.47|51.27|53.6|51.4|53.42|51.22|0
1726727700000|2024-09-19 06:35:00|53.5|51.3|53.49|51.29|53.55|51.35|53.44|51.24|0
1726728000000|2024-09-19 06:40:00|53.47|51.27|53.54|51.34|53.56|51.36|53.39|51.19|0
1726728300000|2024-09-19 06:45:00|53.53|51.33|53.36|51.16|53.59|51.39|53.36|51.16|0
1726728600000|2024-09-19 06:50:00|53.39|51.19|52.99|50.79|54.14|51.94|52.98|50.78|0
1726728900000|2024-09-19 06:55:00|52.94|50.74|52.96|50.76|52.96|50.76|52.83|50.63|0
1726729200000|2024-09-19 07:00:00|52.91|50.71|52.82|50.62|52.96|50.76|52.63|50.43|0
1726729500000|2024-09-19 07:05:00|52.81|50.61|53.06|50.86|53.11|50.91|52.73|50.53|0
1726729800000|2024-09-19 07:10:00|53.09|50.89|53.29|51.09|53.32|51.12|52.98|50.78|0
1726730100000|2024-09-19 07:15:00|53.26|51.06|53.16|50.96|53.47|51.27|53.13|50.93|0
1726730400000|2024-09-19 07:20:00|53.13|50.93|53.05|50.85|53.26|51.06|53|50.8|0
1726730700000|2024-09-19 07:25:00|53.08|50.88|53.39|51.19|53.41|51.21|53|50.8|0
1726731000000|2024-09-19 07:30:00|53.4|51.2|53.21|51.01|53.72|51.52|53.21|51.01|0
1726731300000|2024-09-19 07:35:00|53.18|50.98|53.23|51.03|53.28|51.08|52.99|50.79|0
1726731600000|2024-09-19 07:40:00|53.26|51.06|52.83|50.63|53.26|51.06|52.33|50.13|0
1726731900000|2024-09-19 07:45:00|52.85|50.65|52.8|50.6|52.98|50.78|52.8|50.6|0
1726732200000|2024-09-19 07:50:00|52.81|50.61|52.54|50.34|52.9|50.7|52.54|50.34|0
1726732500000|2024-09-19 07:55:00|52.56|50.36|52.18|49.98|52.98|50.78|52.16|49.96|0
1726732800000|2024-09-19 08:00:00|52.26|50.06|52.33|50.13|52.59|50.39|52.26|50.06|0
1726733100000|2024-09-19 08:05:00|52.36|50.16|52.31|50.11|52.41|50.21|52.09|49.89|0
1726733400000|2024-09-19 08:10:00|52.33|50.13|51.9|49.7|52.33|50.13|51.88|49.68|0
1726733700000|2024-09-19 08:15:00|51.93|49.73|52.18|49.98|52.28|50.08|51.93|49.73|0
1726734000000|2024-09-19 08:20:00|52.15|49.95|52.35|50.15|52.38|50.18|52.13|49.93|0
1726734300000|2024-09-19 08:25:00|52.38|50.18|52.2|50|52.53|50.33|52.17|49.97|0
1726734600000|2024-09-19 08:30:00|52.21|50.01|51.89|49.69|52.22|50.02|51.84|49.64|0
1726734900000|2024-09-19 08:35:00|51.92|49.72|51.05|48.85|52.28|50.08|51.05|48.85|0
1726735200000|2024-09-19 08:40:00|51.07|48.87|50.93|48.73|51.07|48.87|50.81|48.61|0
1726735500000|2024-09-19 08:45:00|50.98|48.78|50.85|48.65|51.05|48.85|50.85|48.65|0
1726735800000|2024-09-19 08:50:00|50.83|48.63|50.88|48.68|50.94|48.74|50.79|48.59|0
1726736100000|2024-09-19 08:55:00|50.9|48.7|50.9|48.7|50.92|48.72|50.75|48.55|0
1726736400000|2024-09-19 09:00:00|50.85|48.65|50.48|48.28|50.95|48.75|50.48|48.28|0
1726736700000|2024-09-19 09:05:00|50.49|48.29|50.38|48.18|50.49|48.29|50.23|48.03|0
1726737000000|2024-09-19 09:10:00|50.35|48.15|50.15|47.95|50.4|48.2|50.07|47.87|0
1726737300000|2024-09-19 09:15:00|50.13|47.93|50.1|47.9|50.23|48.03|50.01|47.81|0
1726737600000|2024-09-19 09:20:00|50.15|47.95|49.88|47.68|50.15|47.95|49.83|47.63|0
1726737900000|2024-09-19 09:25:00|49.91|47.71|50.08|47.88|50.08|47.88|49.91|47.71|0
1726738200000|2024-09-19 09:30:00|50.05|47.85|49.98|47.78|50.16|47.96|49.95|47.75|0
1726738500000|2024-09-19 09:35:00|50|47.8|49.83|47.63|50|47.8|49.73|47.53|0
1726738800000|2024-09-19 09:40:00|49.85|47.65|49.85|47.65|49.9|47.7|49.76|47.56|0
1726739100000|2024-09-19 09:45:00|49.84|47.64|49.8|47.6|49.88|47.68|49.78|47.58|0
1726739400000|2024-09-19 09:50:00|49.78|47.58|49.86|47.66|49.92|47.72|49.78|47.58|0
1726739700000|2024-09-19 09:55:00|49.85|47.65|49.85|47.65|49.9|47.7|49.8|47.6|0
1726740000000|2024-09-19 10:00:00|49.87|47.67|49.94|47.74|50.02|47.82|49.77|47.57|0
1726740300000|2024-09-19 10:05:00|49.97|47.77|49.67|47.47|49.99|47.79|49.55|47.35|0
1726740600000|2024-09-19 10:10:00|49.65|47.45|49.71|47.51|49.71|47.51|49.58|47.38|0
1726740900000|2024-09-19 10:15:00|49.72|47.52|49.55|47.35|49.78|47.58|49.5|47.3|0
1726741200000|2024-09-19 10:20:00|49.57|47.37|49.55|47.35|49.57|47.37|49.45|47.25|0
1726741500000|2024-09-19 10:25:00|49.52|47.32|49.3|47.1|49.52|47.32|49.26|47.06|0
1726741800000|2024-09-19 10:30:00|49.28|47.08|49.13|46.93|49.28|47.08|49.11|46.91|0
1726742100000|2024-09-19 10:35:00|49.18|46.98|49.13|46.93|49.23|47.03|49.07|46.87|0
1726742400000|2024-09-19 10:40:00|49.15|46.95|49.23|47.03|49.3|47.1|49.08|46.88|0
1726742700000|2024-09-19 10:45:00|49.25|47.05|49.3|47.1|49.34|47.14|49.2|47|0
1726743000000|2024-09-19 10:50:00|49.32|47.12|49.13|46.93|49.32|47.12|49.1|46.9|0
1726743300000|2024-09-19 10:55:00|49.1|46.9|49.22|47.02|49.25|47.05|49.08|46.88|0
1726743600000|2024-09-19 11:00:00|49.27|47.07|49.39|47.19|49.39|47.19|49.14|46.94|0
1726743900000|2024-09-19 11:05:00|49.43|47.23|51.14|48.94|51.14|48.94|49.27|47.07|0
1726744200000|2024-09-19 11:10:00|51.11|48.91|49.87|47.67|51.11|48.91|49.63|47.43|0
1726744500000|2024-09-19 11:15:00|49.89|47.69|49.84|47.64|49.94|47.74|49.81|47.61|0
1726744800000|2024-09-19 11:20:00|49.82|47.62|49.84|47.64|49.84|47.64|49.74|47.54|0
1726745100000|2024-09-19 11:25:00|49.82|47.62|49.77|47.57|49.86|47.66|49.77|47.57|0
1726745400000|2024-09-19 11:30:00|49.79|47.59|49.55|47.35|49.86|47.66|49.52|47.32|0
1726745700000|2024-09-19 11:35:00|49.52|47.32|49.52|47.32|49.62|47.42|49.47|47.27|0
1726746000000|2024-09-19 11:40:00|49.5|47.3|49.7|47.5|49.7|47.5|49.26|47.06|0
1726746300000|2024-09-19 11:45:00|49.73|47.53|49.92|47.72|49.97|47.77|49.73|47.53|0
1726746600000|2024-09-19 11:50:00|49.89|47.69|50.04|47.84|50.06|47.86|49.85|47.65|0
1726746900000|2024-09-19 11:55:00|50.01|47.81|49.96|47.76|50.09|47.89|49.94|47.74|0
1726747200000|2024-09-19 12:00:00|49.94|47.74|49.99|47.79|50.06|47.86|49.87|47.67|0
1726747500000|2024-09-19 12:05:00|50.01|47.81|50.11|47.91|50.13|47.93|49.99|47.79|0
1726747800000|2024-09-19 12:10:00|50.06|47.86|49.95|47.75|50.13|47.93|49.86|47.66|0
1726748100000|2024-09-19 12:15:00|49.96|47.76|49.88|47.68|49.96|47.76|49.84|47.64|0
1726748400000|2024-09-19 12:20:00|49.9|47.7|50.05|47.85|50.15|47.95|49.9|47.7|0
1726748700000|2024-09-19 12:25:00|50.03|47.83|50.19|47.99|50.22|48.02|49.98|47.78|0
1726749000000|2024-09-19 12:30:00|50.16|47.96|50.05|47.85|50.17|47.97|49.89|47.69|0
1726749300000|2024-09-19 12:35:00|50.07|47.87|50.36|48.16|50.39|48.19|50.07|47.87|0
1726749600000|2024-09-19 12:40:00|50.34|48.14|50.44|48.24|50.53|48.33|50.19|47.99|0
1726749900000|2024-09-19 12:45:00|50.41|48.21|50.48|48.28|50.56|48.36|50.34|48.14|0
1726750200000|2024-09-19 12:50:00|50.43|48.23|50.51|48.31|50.51|48.31|50.36|48.16|0
1726750500000|2024-09-19 12:55:00|50.48|48.28|50.46|48.26|50.51|48.31|50.36|48.16|0
1726750800000|2024-09-19 13:00:00|50.53|48.33|50.65|48.45|50.68|48.48|50.51|48.31|0
1726751100000|2024-09-19 13:05:00|50.66|48.46|50.23|48.03|50.9|48.7|50.23|48.03|0
1726751400000|2024-09-19 13:10:00|50.26|48.06|49.67|47.47|50.28|48.08|49.63|47.43|0
1726751700000|2024-09-19 13:15:00|49.72|47.52|49.67|47.47|49.87|47.67|49.65|47.45|0
1726752000000|2024-09-19 13:20:00|49.7|47.5|49.78|47.58|49.94|47.74|49.65|47.45|0
1726752300000|2024-09-19 13:25:00|49.86|47.66|49.48|47.28|49.86|47.66|49.43|47.23|0
1726752600000|2024-09-19 13:30:00|49.45|47.25|50.45|48.25|50.45|48.25|49.45|47.25|0
1726752900000|2024-09-19 13:35:00|50.02|47.82|50.26|48.06|50.58|48.38|49.25|47.05|0
1726753200000|2024-09-19 13:40:00|50.29|48.09|50.88|48.68|50.98|48.78|50.17|47.97|0
1726753500000|2024-09-19 13:45:00|50.83|48.63|50.88|48.68|51.56|49.36|50.08|47.88|0
1726753800000|2024-09-19 13:50:00|50.91|48.71|51.4|49.2|51.96|49.76|50.91|48.71|0
1726754100000|2024-09-19 13:55:00|51.25|49.05|50.49|48.29|51.25|49.05|50.39|48.19|0
1726754400000|2024-09-19 14:00:00|50.46|48.26|50.01|47.81|50.7|48.5|49.73|47.53|0
1726754700000|2024-09-19 14:05:00|49.96|47.76|49.72|47.52|50.45|48.25|49.55|47.35|0
1726755000000|2024-09-19 14:10:00|49.67|47.47|49.14|46.94|49.98|47.78|49.07|46.87|0
1726755300000|2024-09-19 14:15:00|49.04|46.84|48.78|46.58|49.33|47.13|48.78|46.58|0
1726755600000|2024-09-19 14:20:00|48.7|46.5|48.74|46.54|49.28|47.08|48.69|46.49|0
1726755900000|2024-09-19 14:25:00|48.78|46.58|47.74|45.54|48.9|46.7|47.71|45.51|0
1726756200000|2024-09-19 14:30:00|47.76|45.56|47.5|45.3|47.76|45.56|47.22|45.02|0
1726756500000|2024-09-19 14:35:00|47.48|45.28|47.55|45.35|47.97|45.77|47.34|45.14|0
1726756800000|2024-09-19 14:40:00|47.59|45.39|48.6|46.4|48.72|46.52|47.52|45.32|0
1726757100000|2024-09-19 14:45:00|48.65|46.45|49.43|47.23|49.96|47.76|48.65|46.45|0
1726757400000|2024-09-19 14:50:00|49.38|47.18|49.84|47.64|49.88|47.68|49.23|47.03|0
1726757700000|2024-09-19 14:55:00|50.01|47.81|49.83|47.63|50.01|47.81|49.59|47.39|0
1726758000000|2024-09-19 15:00:00|49.8|47.6|49.2|47|50.1|47.9|49.18|46.98|0
1726758300000|2024-09-19 15:05:00|49.23|47.03|49.9|47.7|50.22|48.02|49.23|47.03|0
1726758600000|2024-09-19 15:10:00|49.88|47.68|49.73|47.53|49.9|47.7|49.25|47.05|0
1726758900000|2024-09-19 15:15:00|49.62|47.42|49.05|46.85|49.62|47.42|48.97|46.77|0
1726759200000|2024-09-19 15:20:00|49.03|46.83|48.65|46.45|49.03|46.83|48.65|46.45|0
1726759500000|2024-09-19 15:25:00|48.68|46.48|48.91|46.71|49|46.8|48.65|46.45|0
1726759800000|2024-09-19 15:30:00|48.92|46.72|49.15|46.95|49.27|47.07|48.74|46.54|0
1726760100000|2024-09-19 15:35:00|49.07|46.87|49|46.8|49.12|46.92|48.83|46.63|0
1726760400000|2024-09-19 15:40:00|49.02|46.82|49.02|46.82|49.05|46.85|48.76|46.56|0
1726760700000|2024-09-19 15:45:00|48.97|46.77|48.69|46.49|49.02|46.82|48.62|46.42|0
1726761000000|2024-09-19 15:50:00|48.71|46.51|49.31|47.11|49.7|47.5|48.69|46.49|0
1726761300000|2024-09-19 15:55:00|49.28|47.08|49.38|47.18|49.57|47.37|49.21|47.01|0
1726761600000|2024-09-19 16:00:00|49.33|47.13|48.56|46.36|49.43|47.23|48.54|46.34|0
1726761900000|2024-09-19 16:05:00|48.59|46.39|48.42|46.22|48.66|46.46|48.42|46.22|0
1726762200000|2024-09-19 16:10:00|48.46|46.26|48.75|46.55|48.89|46.69|48.4|46.2|0
1726762500000|2024-09-19 16:15:00|48.8|46.6|48.25|46.05|48.89|46.69|48.2|46|0
1726762800000|2024-09-19 16:20:00|48.27|46.07|48.34|46.14|48.53|46.33|48.08|45.88|0
1726763100000|2024-09-19 16:25:00|48.39|46.19|48.15|45.95|49.01|46.81|48.03|45.83|0
1726763400000|2024-09-19 16:30:00|48.12|45.92|48.1|45.9|48.24|46.04|47.79|45.59|0
1726763700000|2024-09-19 16:35:00|48.12|45.92|48.1|45.9|48.26|46.06|48.05|45.85|0
1726764000000|2024-09-19 16:40:00|48.17|45.97|48.02|45.82|48.24|46.04|47.98|45.78|0
1726764300000|2024-09-19 16:45:00|48.12|45.92|48.02|45.82|48.14|45.94|47.79|45.59|0
1726764600000|2024-09-19 16:50:00|48.01|45.81|48|45.8|48.12|45.92|47.92|45.72|0
1726764900000|2024-09-19 16:55:00|48.02|45.82|48.28|46.08|48.59|46.39|48.02|45.82|0
1726765200000|2024-09-19 17:00:00|48.26|46.06|48.09|45.89|48.42|46.22|48.04|45.84|0
1726765500000|2024-09-19 17:05:00|48.11|45.91|48.08|45.88|48.29|46.09|47.97|45.77|0
1726765800000|2024-09-19 17:10:00|48.09|45.89|48.13|45.93|48.46|46.26|48.06|45.86|0
1726766100000|2024-09-19 17:15:00|48.18|45.98|47.85|45.65|48.25|46.05|47.76|45.56|0
1726766400000|2024-09-19 17:20:00|47.83|45.63|48.13|45.93|48.25|46.05|47.73|45.53|0
1726766700000|2024-09-19 17:25:00|48.14|45.94|47.94|45.74|48.14|45.94|47.85|45.65|0
1726767000000|2024-09-19 17:30:00|47.92|45.72|47.75|45.55|47.94|45.74|47.68|45.48|0
1726767300000|2024-09-19 17:35:00|47.74|45.54|47.56|45.36|47.82|45.62|47.54|45.34|0
1726767600000|2024-09-19 17:40:00|47.54|45.34|48.08|45.88|48.36|46.16|47.5|45.3|0
1726767900000|2024-09-19 17:45:00|48.1|45.9|48.02|45.82|48.13|45.93|47.8|45.6|0
1726768200000|2024-09-19 17:50:00|48.06|45.86|47.88|45.68|48.15|45.95|47.8|45.6|0
1726768500000|2024-09-19 17:55:00|47.86|45.66|48.15|45.95|48.19|45.99|47.84|45.64|0
1726768800000|2024-09-19 18:00:00|48.12|45.92|48.37|46.17|48.63|46.43|48.03|45.83|0
1726769100000|2024-09-19 18:05:00|48.35|46.15|48.82|46.62|48.86|46.66|48.35|46.15|0
1726769400000|2024-09-19 18:10:00|48.84|46.64|49.15|46.95|49.2|47|48.84|46.64|0
1726769700000|2024-09-19 18:15:00|49.22|47.02|49.67|47.47|50.08|47.88|49.22|47.02|0
1726770000000|2024-09-19 18:20:00|49.58|47.38|49.38|47.18|49.75|47.55|49.36|47.16|0
1726770300000|2024-09-19 18:25:00|49.41|47.21|49.05|46.85|49.65|47.45|49.02|46.82|0
1726770600000|2024-09-19 18:30:00|49|46.8|49.24|47.04|49.38|47.18|49|46.8|0
1726770900000|2024-09-19 18:35:00|49.26|47.06|48.86|46.66|49.31|47.11|48.86|46.66|0
1726771200000|2024-09-19 18:40:00|48.88|46.68|48.95|46.75|49.02|46.82|48.83|46.63|0
1726771500000|2024-09-19 18:45:00|48.97|46.77|49.52|47.32|49.54|47.34|48.92|46.72|0
1726771800000|2024-09-19 18:50:00|49.5|47.3|48.73|46.53|49.57|47.37|48.7|46.5|0
1726772100000|2024-09-19 18:55:00|48.75|46.55|48.42|46.22|48.94|46.74|48.42|46.22|0
1726772400000|2024-09-19 19:00:00|48.44|46.24|48.32|46.12|48.8|46.6|48.27|46.07|0
1726772700000|2024-09-19 19:05:00|48.34|46.14|48.65|46.45|48.77|46.57|48.34|46.14|0
1726773000000|2024-09-19 19:10:00|48.63|46.43|50.29|48.09|50.33|48.13|48.51|46.31|0
1726773300000|2024-09-19 19:15:00|50.33|48.13|50.45|48.25|50.55|48.35|50.04|47.84|0
1726773600000|2024-09-19 19:20:00|50.43|48.23|50.09|47.89|50.99|48.79|50.06|47.86|0
1726773900000|2024-09-19 19:25:00|50.11|47.91|49.82|47.62|50.19|47.99|49.48|47.28|0
1726774200000|2024-09-19 19:30:00|49.84|47.64|49.98|47.78|50.33|48.13|49.84|47.64|0
1726774500000|2024-09-19 19:35:00|49.96|47.76|49.67|47.47|49.96|47.76|49.65|47.45|0
1726774800000|2024-09-19 19:40:00|49.65|47.45|49.63|47.43|49.73|47.53|49.08|46.88|0
1726775100000|2024-09-19 19:45:00|49.7|47.5|49.15|46.95|49.7|47.5|49.01|46.81|0
1726775400000|2024-09-19 19:50:00|49.44|47.24|49.42|47.22|50.33|48.13|49.28|47.08|0
1726775700000|2024-09-19 19:55:00|49.52|47.32|49.49|47.29|49.81|47.61|49.09|46.89|0
1726776000000|2024-09-19 20:00:00|49.47|47.27|49.69|47.49|49.69|47.49|49.4|47.2|0
1726776300000|2024-09-19 20:05:00|49.67|47.47|49.61|47.41|49.69|47.49|49.56|47.36|0
1726776600000|2024-09-19 20:10:00|49.59|47.39|49.88|47.68|49.88|47.68|49.59|47.39|0
1726776900000|2024-09-19 20:15:00|49.98|47.58|49.76|47.36|49.98|47.58|49.71|47.31|0
1726777200000|2024-09-19 20:20:00|49.78|47.38|49.71|47.31|49.83|47.43|49.63|47.23|0
1726777500000|2024-09-19 20:25:00|49.68|47.28|49.66|47.26|49.68|47.28|49.63|47.23|0
1726777800000|2024-09-19 20:30:00|49.63|47.23|49.65|47.25|49.68|47.28|49.61|47.21|0
1726778100000|2024-09-19 20:35:00|49.68|47.28|49.61|47.21|49.68|47.28|49.58|47.18|0
1726778400000|2024-09-19 20:40:00|49.58|47.18|49.58|47.18|49.61|47.21|49.58|47.18|0
1726778700000|2024-09-19 20:45:00|49.65|47.25|49.65|47.25|49.68|47.28|49.63|47.23|0
1726779000000|2024-09-19 20:50:00|49.67|47.27|49.75|47.35|49.82|47.42|49.65|47.25|0
1726779300000|2024-09-19 20:55:00|49.79|47.39|49.83|47.43|49.91|47.51|49.79|47.39|0
1726779600000|2024-09-19 21:00:00|49.84|47.44|49.82|47.42|49.87|47.47|49.82|47.42|0
1726779900000|2024-09-19 21:05:00|49.78|47.38|49.7|47.3|49.78|47.38|49.69|47.29|0
1726780200000|2024-09-19 21:10:00|49.76|47.36|49.74|47.34|49.76|47.36|49.7|47.3|0
1726780500000|2024-09-19 21:15:00|49.75|47.35|49.76|47.36|49.76|47.36|49.75|47.35|0
1726780800000|2024-09-19 21:20:00|49.74|47.34|49.75|47.35|49.76|47.36|49.74|47.34|0
1726781100000|2024-09-19 21:25:00|49.77|47.37|49.77|47.37|49.77|47.37|49.77|47.37|0
1726781400000|2024-09-19 21:30:00|49.76|47.36|49.76|47.36|49.77|47.37|49.72|47.32|0
1726781700000|2024-09-19 21:35:00|49.77|47.37|49.83|47.43|49.83|47.43|49.77|47.37|0
1726782000000|2024-09-19 21:40:00|49.84|47.44|49.77|47.37|49.84|47.44|49.77|47.37|0
1726782300000|2024-09-19 21:45:00|49.78|47.38|49.81|47.41|49.83|47.43|49.78|47.38|0
1726782600000|2024-09-19 21:50:00|49.83|47.43|49.79|47.39|49.83|47.43|49.79|47.39|0
1726782900000|2024-09-19 21:55:00|49.76|47.36|49.77|47.37|49.78|47.38|49.74|47.34|0
1726783200000|2024-09-19 22:00:00|49.71|47.31|49.63|47.23|49.8|47.4|49.6|47.2|0
1726783500000|2024-09-19 22:05:00|49.62|47.22|49.6|47.2|49.66|47.26|49.58|47.18|0
1726783800000|2024-09-19 22:10:00|49.61|47.21|49.64|47.24|49.65|47.25|49.56|47.16|0
1726784100000|2024-09-19 22:15:00|49.62|47.22|49.86|47.46|49.95|47.55|49.62|47.22|0
1726784400000|2024-09-19 22:20:00|49.92|47.52|49.79|47.39|49.94|47.54|49.79|47.39|0
1726784700000|2024-09-19 22:25:00|49.78|47.38|49.69|47.29|49.78|47.38|49.68|47.28|0
1726785000000|2024-09-19 22:30:00|49.67|47.27|49.82|47.42|49.86|47.46|49.64|47.24|0
1726785300000|2024-09-19 22:35:00|49.81|47.41|50.12|47.72|50.2|47.8|49.81|47.41|0
1726785600000|2024-09-19 22:40:00|50.14|47.74|50.12|47.72|50.2|47.8|50.03|47.63|0
1726785900000|2024-09-19 22:45:00|50.1|47.7|50.27|47.87|50.29|47.89|50.1|47.7|0
1726786200000|2024-09-19 22:50:00|50.26|47.86|50.12|47.72|50.29|47.89|50.12|47.72|0
1726786500000|2024-09-19 22:55:00|50.11|47.71|49.97|47.57|50.13|47.73|49.97|47.57|0
1726786800000|2024-09-19 23:00:00|50|47.6|50.07|47.67|50.07|47.67|49.97|47.57|0
1726787100000|2024-09-19 23:05:00|50.06|47.66|50.07|47.67|50.09|47.69|49.99|47.59|0
1726787400000|2024-09-19 23:10:00|50.05|47.65|49.92|47.52|50.07|47.67|49.9|47.5|0
1726787700000|2024-09-19 23:15:00|49.93|47.53|49.97|47.57|50.04|47.64|49.92|47.52|0
1726788000000|2024-09-19 23:20:00|49.98|47.58|50.01|47.61|50.01|47.61|49.94|47.54|0
1726788300000|2024-09-19 23:25:00|49.99|47.59|49.94|47.54|50.04|47.64|49.94|47.54|0
1726788600000|2024-09-19 23:30:00|49.91|47.51|49.82|47.42|49.91|47.51|49.82|47.42|0
1726788900000|2024-09-19 23:35:00|49.8|47.4|49.84|47.44|49.91|47.51|49.76|47.36|0
1726789200000|2024-09-19 23:40:00|49.83|47.43|49.79|47.39|49.84|47.44|49.79|47.39|0
1726789500000|2024-09-19 23:45:00|49.76|47.36|49.84|47.44|49.86|47.46|49.71|47.31|0
1726789800000|2024-09-19 23:50:00|49.86|47.46|50.08|47.68|50.08|47.68|49.83|47.43|0
1726790100000|2024-09-19 23:55:00|50.05|47.65|50.15|47.75|50.25|47.85|50.05|47.65|0
1726790400000|2024-09-20 00:00:00|50.17|47.77|50.12|47.72|50.22|47.82|50.07|47.67|0
1726790700000|2024-09-20 00:05:00|50.11|47.71|50.27|47.87|50.46|48.06|50.05|47.65|0
1726791000000|2024-09-20 00:10:00|50.29|47.89|50.56|48.16|50.69|48.29|50.28|47.88|0
1726791300000|2024-09-20 00:15:00|50.58|48.18|50.46|48.06|50.58|48.18|50.36|47.96|0
1726791600000|2024-09-20 00:20:00|50.45|48.05|50.51|48.11|50.61|48.21|50.43|48.03|0
1726791900000|2024-09-20 00:25:00|50.52|48.12|50.41|48.01|50.52|48.12|50.31|47.91|0
1726792200000|2024-09-20 00:30:00|50.31|48.11|50.43|48.23|50.45|48.25|50.28|48.08|0
1726792500000|2024-09-20 00:35:00|50.45|48.25|50.3|48.1|50.45|48.25|50.28|48.08|0
1726792800000|2024-09-20 00:40:00|50.32|48.12|50.4|48.2|50.4|48.2|50.28|48.08|0
1726793100000|2024-09-20 00:45:00|50.42|48.22|50.4|48.2|50.45|48.25|50.34|48.14|0
1726793400000|2024-09-20 00:50:00|50.37|48.17|50.4|48.2|50.45|48.25|50.37|48.17|0
1726793700000|2024-09-20 00:55:00|50.37|48.17|50.42|48.22|50.49|48.29|50.35|48.15|0
1726794000000|2024-09-20 01:00:00|50.44|48.24|50.37|48.17|50.47|48.27|50.24|48.04|0
1726794300000|2024-09-20 01:05:00|50.39|48.19|50.34|48.14|50.39|48.19|50.27|48.07|0
1726794600000|2024-09-20 01:10:00|50.37|48.17|50.29|48.09|50.39|48.19|50.24|48.04|0
1726794900000|2024-09-20 01:15:00|50.27|48.07|50.36|48.16|50.39|48.19|50.27|48.07|0
1726795200000|2024-09-20 01:20:00|50.35|48.15|50.36|48.16|50.39|48.19|50.31|48.11|0
1726795500000|2024-09-20 01:25:00|50.34|48.14|50.41|48.21|50.41|48.21|50.29|48.09|0
1726795800000|2024-09-20 01:30:00|50.39|48.19|50.36|48.16|50.39|48.19|50.29|48.09|0
1726796100000|2024-09-20 01:35:00|50.33|48.13|50.33|48.13|50.33|48.13|50.26|48.06|0
1726796400000|2024-09-20 01:40:00|50.36|48.16|50.26|48.06|50.43|48.23|50.23|48.03|0
1726796700000|2024-09-20 01:45:00|50.27|48.07|50.18|47.98|50.28|48.08|50.14|47.94|0
1726797000000|2024-09-20 01:50:00|50.21|48.01|50.04|47.84|50.21|48.01|50.04|47.84|0
1726797300000|2024-09-20 01:55:00|50.02|47.82|49.99|47.79|50.21|48.01|49.89|47.69|0
1726797600000|2024-09-20 02:00:00|49.97|47.77|49.86|47.66|50.06|47.86|49.77|47.57|0
1726797900000|2024-09-20 02:05:00|49.89|47.69|50.1|47.9|50.1|47.9|49.86|47.66|0
1726798200000|2024-09-20 02:10:00|50.13|47.93|49.98|47.78|50.15|47.95|49.98|47.78|0
1726798500000|2024-09-20 02:15:00|50|47.8|50.25|48.05|50.25|48.05|49.98|47.78|0
1726798800000|2024-09-20 02:20:00|50.22|48.02|50.26|48.06|50.32|48.12|50.2|48|0
1726799100000|2024-09-20 02:25:00|50.25|48.05|50.24|48.04|50.27|48.07|50.17|47.97|0
1726799400000|2024-09-20 02:30:00|50.22|48.02|50.14|47.94|50.24|48.04|50.1|47.9|0
1726799700000|2024-09-20 02:35:00|50.17|47.97|50.29|48.09|50.29|48.09|50.14|47.94|0
1726800000000|2024-09-20 02:40:00|50.27|48.07|50.26|48.06|50.31|48.11|50.22|48.02|0
1726800300000|2024-09-20 02:45:00|50.25|48.05|50.38|48.18|50.38|48.18|50.21|48.01|0
1726800600000|2024-09-20 02:50:00|50.41|48.21|50.38|48.18|50.46|48.26|50.38|48.18|0
1726800900000|2024-09-20 02:55:00|50.36|48.16|50.38|48.18|50.48|48.28|50.36|48.16|0
1726801200000|2024-09-20 03:00:00|50.36|48.16|50.33|48.13|50.38|48.18|50.26|48.06|0
1726801500000|2024-09-20 03:05:00|50.31|48.11|50.33|48.13|50.48|48.28|50.3|48.1|0
1726801800000|2024-09-20 03:10:00|50.32|48.12|50.3|48.1|50.35|48.15|50.28|48.08|0
1726802100000|2024-09-20 03:15:00|50.29|48.09|50.15|47.95|50.3|48.1|50.15|47.95|0
1726802400000|2024-09-20 03:20:00|50.14|47.94|50.25|48.05|50.35|48.15|50.14|47.94|0
1726802700000|2024-09-20 03:25:00|50.23|48.03|50.15|47.95|50.28|48.08|50.15|47.95|0
1726803000000|2024-09-20 03:30:00|50.14|47.94|50.05|47.85|50.18|47.98|50.02|47.82|0
1726803300000|2024-09-20 03:35:00|50.07|47.87|49.93|47.73|50.11|47.91|49.88|47.68|0
1726803600000|2024-09-20 03:40:00|49.92|47.72|49.9|47.7|49.95|47.75|49.88|47.68|0
1726803900000|2024-09-20 03:45:00|49.88|47.68|49.9|47.7|49.93|47.73|49.85|47.65|0
1726804200000|2024-09-20 03:50:00|49.88|47.68|49.92|47.72|49.95|47.75|49.88|47.68|0
1726804500000|2024-09-20 03:55:00|49.94|47.74|49.9|47.7|49.95|47.75|49.84|47.64|0
1726804800000|2024-09-20 04:00:00|49.87|47.67|49.92|47.72|49.99|47.79|49.85|47.65|0
1726805100000|2024-09-20 04:05:00|49.95|47.75|49.87|47.67|49.99|47.79|49.87|47.67|0
1726805400000|2024-09-20 04:10:00|49.9|47.7|49.85|47.65|49.92|47.72|49.82|47.62|0
1726805700000|2024-09-20 04:15:00|49.87|47.67|49.94|47.74|50.04|47.84|49.87|47.67|0
1726806000000|2024-09-20 04:20:00|49.93|47.73|49.89|47.69|49.94|47.74|49.84|47.64|0
1726806300000|2024-09-20 04:25:00|49.88|47.68|49.84|47.64|49.91|47.71|49.84|47.64|0
1726806600000|2024-09-20 04:30:00|49.82|47.62|49.77|47.57|49.82|47.62|49.72|47.52|0
1726806900000|2024-09-20 04:35:00|49.79|47.59|49.73|47.53|49.79|47.59|49.69|47.49|0
1726807200000|2024-09-20 04:40:00|49.74|47.54|49.75|47.55|49.79|47.59|49.72|47.52|0
1726807500000|2024-09-20 04:45:00|49.76|47.56|49.74|47.54|49.81|47.61|49.74|47.54|0
1726807800000|2024-09-20 04:50:00|49.76|47.56|49.78|47.58|49.78|47.58|49.74|47.54|0
1726808100000|2024-09-20 04:55:00|49.76|47.56|49.77|47.57|49.81|47.61|49.73|47.53|0
1726808400000|2024-09-20 05:00:00|49.78|47.58|49.93|47.73|49.95|47.75|49.78|47.58|0
1726808700000|2024-09-20 05:05:00|49.95|47.75|50.12|47.92|50.12|47.92|49.94|47.74|0
1726809000000|2024-09-20 05:10:00|50.13|47.93|49.63|47.43|50.17|47.97|48.9|46.7|0
1726809300000|2024-09-20 05:15:00|49.65|47.45|49.7|47.5|49.73|47.53|49.65|47.45|0
1726809600000|2024-09-20 05:20:00|49.73|47.53|49.85|47.65|49.87|47.67|49.7|47.5|0
1726809900000|2024-09-20 05:25:00|49.82|47.62|49.77|47.57|49.85|47.65|49.7|47.5|0
1726810200000|2024-09-20 05:30:00|49.8|47.6|49.84|47.64|49.89|47.69|49.8|47.6|0
1726810500000|2024-09-20 05:35:00|49.87|47.67|49.82|47.62|49.87|47.67|49.79|47.59|0
1726810800000|2024-09-20 05:40:00|49.84|47.64|49.79|47.59|49.84|47.64|49.73|47.53|0
1726811100000|2024-09-20 05:45:00|49.82|47.62|49.74|47.54|49.89|47.69|49.71|47.51|0
1726811400000|2024-09-20 05:50:00|49.72|47.52|49.55|47.35|49.76|47.56|49.55|47.35|0
1726811700000|2024-09-20 05:55:00|49.57|47.37|49.58|47.38|49.59|47.39|49.5|47.3|0
1726812000000|2024-09-20 06:00:00|49.52|47.32|49.52|47.32|49.54|47.34|49.42|47.22|0
1726812300000|2024-09-20 06:05:00|49.54|47.34|49.47|47.27|49.66|47.46|49.44|47.24|0
1726812600000|2024-09-20 06:10:00|49.49|47.29|49.49|47.29|49.66|47.46|49.44|47.24|0
1726812900000|2024-09-20 06:15:00|49.51|47.31|49.42|47.22|49.61|47.41|49.42|47.22|0
1726813200000|2024-09-20 06:20:00|49.39|47.19|49.56|47.36|49.61|47.41|49.37|47.17|0
1726813500000|2024-09-20 06:25:00|49.51|47.31|49.53|47.33|49.56|47.36|49.46|47.26|0
1726813800000|2024-09-20 06:30:00|49.51|47.31|49.63|47.43|49.69|47.49|49.51|47.31|0
1726814100000|2024-09-20 06:35:00|49.64|47.44|49.57|47.37|49.64|47.44|49.56|47.36|0
1726814400000|2024-09-20 06:40:00|49.58|47.38|49.55|47.35|49.6|47.4|49.53|47.33|0
1726814700000|2024-09-20 06:45:00|49.53|47.33|49.62|47.42|49.72|47.52|49.53|47.33|0
1726815000000|2024-09-20 06:50:00|49.65|47.45|49.65|47.45|49.76|47.56|49.62|47.42|0
1726815300000|2024-09-20 06:55:00|49.66|47.46|49.79|47.59|49.84|47.64|49.57|47.37|0
1726815600000|2024-09-20 07:00:00|49.82|47.62|49.72|47.52|49.91|47.71|49.6|47.4|0
1726815900000|2024-09-20 07:05:00|49.77|47.57|49.89|47.69|49.89|47.69|49.6|47.4|0
1726816200000|2024-09-20 07:10:00|49.91|47.71|49.47|47.27|49.93|47.73|49.47|47.27|0
1726816500000|2024-09-20 07:15:00|49.45|47.25|49.43|47.23|49.54|47.34|49.37|47.17|0
1726816800000|2024-09-20 07:20:00|49.45|47.25|49.72|47.52|49.74|47.54|49.32|47.12|0
1726817100000|2024-09-20 07:25:00|49.71|47.51|49.66|47.46|49.76|47.56|49.63|47.43|0
1726817400000|2024-09-20 07:30:00|49.64|47.44|49.51|47.31|49.64|47.44|49.42|47.22|0
1726817700000|2024-09-20 07:35:00|49.54|47.34|49.6|47.4|49.63|47.43|49.51|47.31|0
1726818000000|2024-09-20 07:40:00|49.61|47.41|49.41|47.21|49.62|47.42|49.41|47.21|0
1726818300000|2024-09-20 07:45:00|49.45|47.25|49.36|47.16|49.53|47.33|49.36|47.16|0
1726818600000|2024-09-20 07:50:00|49.35|47.15|49.33|47.13|49.41|47.21|49.22|47.02|0
1726818900000|2024-09-20 07:55:00|49.29|47.09|49.41|47.21|49.46|47.26|49.29|47.09|0
1726819200000|2024-09-20 08:00:00|49.38|47.18|49.6|47.4|49.63|47.43|49.31|47.11|0
1726819500000|2024-09-20 08:05:00|49.61|47.41|49.43|47.23|49.61|47.41|49.36|47.16|0
1726819800000|2024-09-20 08:10:00|49.45|47.25|49.6|47.4|49.6|47.4|49.38|47.18|0
1726820100000|2024-09-20 08:15:00|49.59|47.39|49.62|47.42|49.67|47.47|49.52|47.32|0
1726820400000|2024-09-20 08:20:00|49.63|47.43|49.91|47.71|49.91|47.71|49.63|47.43|0
1726820700000|2024-09-20 08:25:00|49.9|47.7|50.08|47.88|50.08|47.88|49.84|47.64|0
1726821000000|2024-09-20 08:30:00|50.06|47.86|50.14|47.94|50.15|47.95|49.96|47.76|0
1726821300000|2024-09-20 08:35:00|50.13|47.93|49.93|47.73|50.13|47.93|49.93|47.73|0
1726821600000|2024-09-20 08:40:00|49.94|47.74|49.93|47.73|49.98|47.78|49.87|47.67|0
1726821900000|2024-09-20 08:45:00|49.9|47.7|49.85|47.65|49.93|47.73|49.78|47.58|0
1726822200000|2024-09-20 08:50:00|49.88|47.68|49.97|47.77|49.97|47.77|49.76|47.56|0
1726822500000|2024-09-20 08:55:00|49.99|47.79|49.92|47.72|50.02|47.82|49.88|47.68|0
1726822800000|2024-09-20 09:00:00|49.95|47.75|49.78|47.58|49.97|47.77|49.73|47.53|0
1726823100000|2024-09-20 09:05:00|49.75|47.55|49.75|47.55|49.81|47.61|49.68|47.48|0
1726823400000|2024-09-20 09:10:00|49.77|47.57|49.7|47.5|49.85|47.65|49.63|47.43|0
1726823700000|2024-09-20 09:15:00|49.72|47.52|49.55|47.35|49.75|47.55|49.55|47.35|0
1726824000000|2024-09-20 09:20:00|49.57|47.37|49.75|47.55|49.79|47.59|49.55|47.35|0
1726824300000|2024-09-20 09:25:00|49.72|47.52|49.84|47.64|49.85|47.65|49.67|47.47|0
1726824600000|2024-09-20 09:30:00|49.89|47.69|49.99|47.79|49.99|47.79|49.87|47.67|0
1726824900000|2024-09-20 09:35:00|49.96|47.76|50.03|47.83|50.06|47.86|49.96|47.76|0
1726825200000|2024-09-20 09:40:00|50.06|47.86|50.03|47.83|50.08|47.88|50.01|47.81|0
1726825500000|2024-09-20 09:45:00|50.01|47.81|49.96|47.76|50.1|47.9|49.93|47.73|0
1726825800000|2024-09-20 09:50:00|49.98|47.78|49.93|47.73|50.01|47.81|49.88|47.68|0
1726826100000|2024-09-20 09:55:00|49.91|47.71|49.98|47.78|50.04|47.84|49.91|47.71|0
1726826400000|2024-09-20 10:00:00|49.95|47.75|50.1|47.9|50.1|47.9|49.93|47.73|0
1726826700000|2024-09-20 10:05:00|50.09|47.89|50.02|47.82|50.15|47.95|50|47.8|0
1726827000000|2024-09-20 10:10:00|50.07|47.87|49.9|47.7|50.07|47.87|49.82|47.62|0
1726827300000|2024-09-20 10:15:00|49.89|47.69|49.87|47.67|49.95|47.75|49.8|47.6|0
1726827600000|2024-09-20 10:20:00|49.89|47.69|49.73|47.53|49.89|47.69|49.73|47.53|0
1726827900000|2024-09-20 10:25:00|49.7|47.5|49.75|47.55|49.75|47.55|49.65|47.45|0
1726828200000|2024-09-20 10:30:00|49.77|47.57|49.89|47.69|49.94|47.74|49.75|47.55|0
1726828500000|2024-09-20 10:35:00|49.87|47.67|49.84|47.64|49.92|47.72|49.77|47.57|0
1726828800000|2024-09-20 10:40:00|49.86|47.66|49.85|47.65|49.87|47.67|49.75|47.55|0
1726829100000|2024-09-20 10:45:00|49.87|47.67|50.08|47.88|50.11|47.91|49.87|47.67|0
1726829400000|2024-09-20 10:50:00|50.1|47.9|50.25|48.05|50.28|48.08|50.07|47.87|0
1726829700000|2024-09-20 10:55:00|50.28|48.08|50.23|48.03|50.35|48.15|50.2|48|0
1726830000000|2024-09-20 11:00:00|50.18|47.98|50.13|47.93|50.18|47.98|50.06|47.86|0
1726830300000|2024-09-20 11:05:00|50.1|47.9|50.3|48.1|50.32|48.12|50.1|47.9|0
1726830600000|2024-09-20 11:10:00|50.32|48.12|50.35|48.15|50.45|48.25|50.3|48.1|0
1726830900000|2024-09-20 11:15:00|50.37|48.17|50.22|48.02|50.37|48.17|50.22|48.02|0
1726831200000|2024-09-20 11:20:00|50.2|48|50.37|48.17|50.37|48.17|50.17|47.97|0
1726831500000|2024-09-20 11:25:00|50.34|48.14|50.42|48.22|50.42|48.22|50.29|48.09|0
1726831800000|2024-09-20 11:30:00|50.44|48.24|50.44|48.24|50.46|48.26|50.32|48.12|0
1726832100000|2024-09-20 11:35:00|50.46|48.26|50.39|48.19|50.49|48.29|50.39|48.19|0
1726832400000|2024-09-20 11:40:00|50.34|48.14|50.24|48.04|50.36|48.16|50.17|47.97|0
1726832700000|2024-09-20 11:45:00|50.26|48.06|50.19|47.99|50.34|48.14|50.14|47.94|0
1726833000000|2024-09-20 11:50:00|50.18|47.98|50.26|48.06|50.28|48.08|50.09|47.89|0
1726833300000|2024-09-20 11:55:00|50.24|48.04|50.01|47.81|50.24|48.04|49.99|47.79|0
1726833600000|2024-09-20 12:00:00|50.04|47.84|49.73|47.53|50.04|47.84|49.73|47.53|0
1726833900000|2024-09-20 12:05:00|49.74|47.54|49.57|47.37|49.87|47.67|49.55|47.35|0
1726834200000|2024-09-20 12:10:00|49.55|47.35|49.55|47.35|49.67|47.47|49.51|47.31|0
1726834500000|2024-09-20 12:15:00|49.52|47.32|49.57|47.37|49.64|47.44|49.4|47.2|0
1726834800000|2024-09-20 12:20:00|49.59|47.39|49.45|47.25|49.64|47.44|49.35|47.15|0
1726835100000|2024-09-20 12:25:00|49.42|47.22|49.4|47.2|49.57|47.37|49.35|47.15|0
1726835400000|2024-09-20 12:30:00|49.42|47.22|49.35|47.15|49.52|47.32|49.27|47.07|0
1726835700000|2024-09-20 12:35:00|49.37|47.17|49.3|47.1|49.47|47.27|49.25|47.05|0
1726836000000|2024-09-20 12:40:00|49.25|47.05|49.15|46.95|49.25|47.05|49.1|46.9|0
1726836300000|2024-09-20 12:45:00|49.17|46.97|49.1|46.9|49.27|47.07|49.08|46.88|0
1726836600000|2024-09-20 12:50:00|49.12|46.92|49.01|46.81|49.69|47.49|48.64|46.44|0
1726836900000|2024-09-20 12:55:00|48.99|46.79|48.87|46.67|48.99|46.79|48.84|46.64|0
1726837200000|2024-09-20 13:00:00|48.89|46.69|49.37|47.17|49.4|47.2|48.87|46.67|0
1726837500000|2024-09-20 13:05:00|49.44|47.24|49.78|47.58|49.95|47.75|49.42|47.22|0
1726837800000|2024-09-20 13:10:00|49.76|47.56|49.6|47.4|50.03|47.83|49.54|47.34|0
1726838100000|2024-09-20 13:15:00|49.61|47.41|49.88|47.68|49.98|47.78|49.61|47.41|0
1726838400000|2024-09-20 13:20:00|49.9|47.7|50.02|47.82|50.07|47.87|49.75|47.55|0
1726838700000|2024-09-20 13:25:00|49.9|47.7|49.97|47.77|50.1|47.9|49.85|47.65|0
1726839000000|2024-09-20 13:30:00|50.02|47.82|49.85|47.65|50.19|47.99|49.58|47.38|0
1726839300000|2024-09-20 13:35:00|49.82|47.62|49.16|46.96|49.87|47.67|49.06|46.86|0
1726839600000|2024-09-20 13:40:00|49.18|46.98|49.59|47.39|49.69|47.49|49.13|46.93|0
1726839900000|2024-09-20 13:45:00|49.62|47.42|49.88|47.68|49.93|47.73|49.49|47.29|0
1726840200000|2024-09-20 13:50:00|49.86|47.66|49.86|47.66|49.88|47.68|49.39|47.19|0
1726840500000|2024-09-20 13:55:00|49.88|47.68|50.35|48.15|50.52|48.32|49.73|47.53|0
1726840800000|2024-09-20 14:00:00|50.32|48.12|50.21|48.01|50.61|48.41|48.73|46.53|0
1726841100000|2024-09-20 14:05:00|50.19|47.99|50.28|48.08|50.36|48.16|50.01|47.81|0
1726841400000|2024-09-20 14:10:00|50.23|48.03|50.8|48.6|50.98|48.78|50.11|47.91|0
1726841700000|2024-09-20 14:15:00|50.83|48.63|50.16|47.96|50.83|48.63|50.08|47.88|0
1726842000000|2024-09-20 14:20:00|50.18|47.98|49.93|47.73|50.23|48.03|49.91|47.71|0
1726842300000|2024-09-20 14:25:00|49.96|47.76|48.7|46.5|50.13|47.93|48.7|46.5|0
1726842600000|2024-09-20 14:30:00|48.72|46.52|51.83|49.63|52.43|50.23|48.7|46.5|0
1726842900000|2024-09-20 14:35:00|51.88|49.68|51.63|49.43|52.26|50.06|51.45|49.25|0
1726843200000|2024-09-20 14:40:00|51.65|49.45|51.76|49.56|52|49.8|51.58|49.38|0
1726843500000|2024-09-20 14:45:00|51.83|49.63|52.13|49.93|52.23|50.03|51.73|49.53|0
1726843800000|2024-09-20 14:50:00|52.15|49.95|50.48|48.28|53.15|50.95|50.28|48.08|0
1726844100000|2024-09-20 14:55:00|50.46|48.26|50.65|48.45|50.8|48.6|50.4|48.2|0
1726844400000|2024-09-20 15:00:00|50.68|48.48|50.93|48.73|51.03|48.83|50.68|48.48|0
1726844700000|2024-09-20 15:05:00|50.9|48.7|50.74|48.54|50.93|48.73|50.7|48.5|0
1726845000000|2024-09-20 15:10:00|50.76|48.56|51.31|49.11|51.41|49.21|50.68|48.48|0
1726845300000|2024-09-20 15:15:00|51.38|49.18|51.49|49.29|52.23|50.03|51.18|48.98|0
1726845600000|2024-09-20 15:20:00|51.46|49.26|51.34|49.14|51.49|49.29|51.21|49.01|0
1726845900000|2024-09-20 15:25:00|51.29|49.09|51.36|49.16|51.41|49.21|51.16|48.96|0
1726846200000|2024-09-20 15:30:00|51.39|49.19|50.88|48.68|53.27|51.07|50.81|48.61|0
1726846500000|2024-09-20 15:35:00|50.86|48.66|50.39|48.19|51.11|48.91|50.39|48.19|0
1726846800000|2024-09-20 15:40:00|50.38|48.18|49.76|47.56|50.6|48.4|49.64|47.44|0
1726847100000|2024-09-20 15:45:00|49.74|47.54|49.91|47.71|50.15|47.95|49.66|47.46|0
1726847400000|2024-09-20 15:50:00|49.93|47.73|50.37|48.17|50.47|48.27|49.83|47.63|0
1726847700000|2024-09-20 15:55:00|50.33|48.13|50.08|47.88|50.33|48.13|49.73|47.53|0
1726848000000|2024-09-20 16:00:00|50.05|47.85|49.85|47.65|50.25|48.05|49.8|47.6|0
1726848300000|2024-09-20 16:05:00|49.88|47.68|49.37|47.17|50.65|48.45|49.25|47.05|0
1726848600000|2024-09-20 16:10:00|49.42|47.22|49.49|47.29|49.61|47.41|49.3|47.1|0
1726848900000|2024-09-20 16:15:00|49.52|47.32|49.39|47.19|49.64|47.44|49.32|47.12|0
1726849200000|2024-09-20 16:20:00|49.37|47.17|48.88|46.68|49.49|47.29|48.78|46.58|0
1726849500000|2024-09-20 16:25:00|48.83|46.63|48.71|46.51|48.98|46.78|48.69|46.49|0
1726849800000|2024-09-20 16:30:00|48.81|46.61|48.88|46.68|48.97|46.77|48.72|46.52|0
1726850100000|2024-09-20 16:35:00|48.83|46.63|48.61|46.41|48.85|46.65|48.51|46.31|0
1726850400000|2024-09-20 16:40:00|48.59|46.39|48.6|46.4|49.35|47.15|48.53|46.33|0
1726850700000|2024-09-20 16:45:00|48.59|46.39|48.42|46.22|48.6|46.4|48.41|46.21|0
1726851000000|2024-09-20 16:50:00|48.43|46.23|48.41|46.21|48.43|46.23|48.26|46.06|0
1726851300000|2024-09-20 16:55:00|48.46|46.26|48.57|46.37|48.62|46.42|48.33|46.13|0
1726851600000|2024-09-20 17:00:00|48.6|46.4|48.69|46.49|48.81|46.61|48.33|46.13|0
1726851900000|2024-09-20 17:05:00|48.72|46.52|48.64|46.44|48.79|46.59|48.36|46.16|0
1726852200000|2024-09-20 17:10:00|48.59|46.39|48.33|46.13|48.67|46.47|48.31|46.11|0
1726852500000|2024-09-20 17:15:00|48.35|46.15|48.26|46.06|48.4|46.2|48.21|46.01|0
1726852800000|2024-09-20 17:20:00|48.28|46.08|48.66|46.46|48.69|46.49|48.26|46.06|0
1726853100000|2024-09-20 17:25:00|48.64|46.44|48.52|46.32|48.81|46.61|48.35|46.15|0
1726853400000|2024-09-20 17:30:00|48.49|46.29|48.19|45.99|48.49|46.29|48.13|45.93|0
1726853700000|2024-09-20 17:35:00|48.16|45.96|48.25|46.05|48.35|46.15|48.08|45.88|0
1726854000000|2024-09-20 17:40:00|48.3|46.1|48.74|46.54|48.74|46.54|48.08|45.88|0
1726854300000|2024-09-20 17:45:00|48.71|46.51|48.76|46.56|48.83|46.63|48.62|46.42|0
1726854600000|2024-09-20 17:50:00|48.73|46.53|48.93|46.73|49.05|46.85|48.56|46.36|0
1726854900000|2024-09-20 17:55:00|48.95|46.75|48.98|46.78|49.07|46.87|48.86|46.66|0
1726855200000|2024-09-20 18:00:00|48.95|46.75|49.83|47.63|50.02|47.82|48.93|46.73|0
1726855500000|2024-09-20 18:05:00|49.78|47.58|50.22|48.02|50.37|48.17|49.7|47.5|0
1726855800000|2024-09-20 18:10:00|50.24|48.04|50|47.8|50.59|48.39|49.1|46.9|0
1726856100000|2024-09-20 18:15:00|50.03|47.83|50.03|47.83|50.08|47.88|49.88|47.68|0
1726856400000|2024-09-20 18:20:00|50.04|47.84|50.27|48.07|50.4|48.2|50|47.8|0
1726856700000|2024-09-20 18:25:00|50.3|48.1|50.99|48.79|51.08|48.88|50.27|48.07|0
1726857000000|2024-09-20 18:30:00|51.01|48.81|51.26|49.06|51.26|49.06|50.96|48.76|0
1726857300000|2024-09-20 18:35:00|51.24|49.04|51.64|49.44|51.64|49.44|50.43|48.23|0
1726857600000|2024-09-20 18:40:00|51.63|49.43|51.54|49.34|51.87|49.67|51.39|49.19|0
1726857900000|2024-09-20 18:45:00|51.55|49.35|51.33|49.13|51.59|49.39|51.21|49.01|0
1726858200000|2024-09-20 18:50:00|51.38|49.18|50.82|48.62|51.45|49.25|50.79|48.59|0
1726858500000|2024-09-20 18:55:00|50.84|48.64|50.67|48.47|50.94|48.74|50.44|48.24|0
1726858800000|2024-09-20 19:00:00|50.64|48.44|50.49|48.29|50.79|48.59|50.47|48.27|0
1726859100000|2024-09-20 19:05:00|50.54|48.34|50.92|48.72|51.35|49.15|50.54|48.34|0
1726859400000|2024-09-20 19:10:00|50.9|48.7|50.9|48.7|51.17|48.97|50.83|48.63|0
1726859700000|2024-09-20 19:15:00|50.85|48.65|50.55|48.35|50.92|48.72|50.38|48.18|0
1726860000000|2024-09-20 19:20:00|50.5|48.3|50.25|48.05|50.58|48.38|49.62|47.42|0
1726860300000|2024-09-20 19:25:00|50.27|48.07|50.11|47.91|50.27|48.07|49.93|47.73|0
1726860600000|2024-09-20 19:30:00|50.13|47.93|49.98|47.78|50.28|48.08|49.98|47.78|0
1726860900000|2024-09-20 19:35:00|50.01|47.81|49.4|47.2|50.18|47.98|49.08|46.88|0
1726861200000|2024-09-20 19:40:00|49.45|47.25|49.18|46.98|49.61|47.41|49.11|46.91|0
1726861500000|2024-09-20 19:45:00|49.25|47.05|49.78|47.58|49.86|47.66|49.15|46.95|0
1726861800000|2024-09-20 19:50:00|49.59|47.39|49.93|47.73|50.27|48.07|49.59|47.39|0
1726862100000|2024-09-20 19:55:00|49.98|47.78|50.32|48.12|50.46|48.26|49.97|47.77|0
1726862400000|2024-09-20 20:00:00|50.22|48.02|50.34|48.14|50.39|48.19|50.14|47.94|0
1726862700000|2024-09-20 20:05:00|50.31|48.11|50.53|48.33|50.68|48.48|50.31|48.11|0
1726863000000|2024-09-20 20:10:00|50.51|48.31|50.9|48.7|50.95|48.75|50.51|48.31|0
1727051400000|2024-09-23 00:30:00|49.02|46.82|48.92|46.72|49.02|46.82|48.78|46.58|0
1727051700000|2024-09-23 00:35:00|48.89|46.69|48.89|46.69|48.97|46.77|48.87|46.67|0
1727052000000|2024-09-23 00:40:00|48.88|46.68|48.89|46.69|48.89|46.69|48.82|46.62|0
1727052300000|2024-09-23 00:45:00|48.84|46.64|48.63|46.43|48.84|46.64|48.48|46.28|0
1727052600000|2024-09-23 00:50:00|48.6|46.4|48.48|46.28|48.63|46.43|48.46|46.26|0
1727052900000|2024-09-23 00:55:00|48.49|46.29|48.46|46.26|48.55|46.35|48.39|46.19|0
1727053200000|2024-09-23 01:00:00|48.48|46.28|48.53|46.33|48.56|46.36|48.31|46.11|0
1727053500000|2024-09-23 01:05:00|48.5|46.3|48.36|46.16|48.53|46.33|48.36|46.16|0
1727053800000|2024-09-23 01:10:00|48.38|46.18|48.45|46.25|48.45|46.25|48.36|46.16|0
1727054100000|2024-09-23 01:15:00|48.48|46.28|48.4|46.2|48.51|46.31|48.4|46.2|0
1727054400000|2024-09-23 01:20:00|48.38|46.18|48.4|46.2|48.4|46.2|48.32|46.12|0
1727054700000|2024-09-23 01:25:00|48.42|46.22|48.42|46.22|48.47|46.27|48.41|46.21|0
1727055000000|2024-09-23 01:30:00|48.44|46.24|48.26|46.06|48.45|46.25|48.23|46.03|0
1727055300000|2024-09-23 01:35:00|48.28|46.08|48.25|46.05|48.33|46.13|48.18|45.98|0
1727055600000|2024-09-23 01:40:00|48.23|46.03|48.28|46.08|48.3|46.1|48.16|45.96|0
1727055900000|2024-09-23 01:45:00|48.26|46.06|48.39|46.19|48.42|46.22|48.26|46.06|0
1727056200000|2024-09-23 01:50:00|48.37|46.17|48.44|46.24|48.44|46.24|48.32|46.12|0
1727056500000|2024-09-23 01:55:00|48.46|46.26|48.41|46.21|48.46|46.26|48.37|46.17|0
1727056800000|2024-09-23 02:00:00|48.39|46.19|48.41|46.21|48.44|46.24|48.39|46.19|0
1727057100000|2024-09-23 02:05:00|48.44|46.24|48.43|46.23|48.53|46.33|48.43|46.23|0
1727057400000|2024-09-23 02:10:00|48.41|46.21|48.41|46.21|48.46|46.26|48.39|46.19|0
1727057700000|2024-09-23 02:15:00|48.42|46.22|48.34|46.14|48.44|46.24|48.34|46.14|0
1727058000000|2024-09-23 02:20:00|48.36|46.16|48.19|45.99|48.36|46.16|48.17|45.97|0
1727058300000|2024-09-23 02:25:00|48.17|45.97|48.21|46.01|48.22|46.02|48.14|45.94|0
1727058600000|2024-09-23 02:30:00|48.2|46|48.36|46.16|48.38|46.18|48.19|45.99|0
1727058900000|2024-09-23 02:35:00|48.38|46.18|48.24|46.04|48.4|46.2|48.24|46.04|0
1727059200000|2024-09-23 02:40:00|48.23|46.03|48.14|45.94|48.26|46.06|48.14|45.94|0
1727059500000|2024-09-23 02:45:00|48.19|45.99|48.16|45.96|48.19|45.99|48.11|45.91|0
1727059800000|2024-09-23 02:50:00|48.14|45.94|48.14|45.94|48.16|45.96|48.11|45.91|0
1727060100000|2024-09-23 02:55:00|48.15|45.95|48.23|46.03|48.23|46.03|48.14|45.94|0
1727060400000|2024-09-23 03:00:00|48.21|46.01|48.16|45.96|48.23|46.03|48.16|45.96|0
1727060700000|2024-09-23 03:05:00|48.2|46|48.18|45.98|48.23|46.03|48.18|45.98|0
1727061000000|2024-09-23 03:10:00|48.15|45.95|48.11|45.91|48.18|45.98|48.11|45.91|0
1727061300000|2024-09-23 03:15:00|48.08|45.88|48.13|45.93|48.13|45.93|48.01|45.81|0
1727061600000|2024-09-23 03:20:00|48.15|45.95|48.1|45.9|48.15|45.95|48.03|45.83|0
1727061900000|2024-09-23 03:25:00|48.13|45.93|48.12|45.92|48.17|45.97|48.08|45.88|0
1727062200000|2024-09-23 03:30:00|48.15|45.95|48.17|45.97|48.19|45.99|48.08|45.88|0
1727062500000|2024-09-23 03:35:00|48.15|45.95|48.1|45.9|48.17|45.97|48.08|45.88|0
1727062800000|2024-09-23 03:40:00|48.07|45.87|48.05|45.85|48.1|45.9|48.05|45.85|0
1727063100000|2024-09-23 03:45:00|48.07|45.87|48.14|45.94|48.14|45.94|48.07|45.87|0
1727063400000|2024-09-23 03:50:00|48.17|45.97|48.16|45.96|48.17|45.97|48.12|45.92|0
1727063700000|2024-09-23 03:55:00|48.19|45.99|48.26|46.06|48.31|46.11|48.19|45.99|0
1727064000000|2024-09-23 04:00:00|48.28|46.08|48.23|46.03|48.29|46.09|48.18|45.98|0
1727064300000|2024-09-23 04:05:00|48.21|46.01|48.14|45.94|48.23|46.03|48.11|45.91|0
1727064600000|2024-09-23 04:10:00|48.11|45.91|48.09|45.89|48.18|45.98|48.09|45.89|0
1727064900000|2024-09-23 04:15:00|48.11|45.91|48.09|45.89|48.16|45.96|48.09|45.89|0
1727065200000|2024-09-23 04:20:00|48.11|45.91|48.15|45.95|48.18|45.98|48.11|45.91|0
1727065500000|2024-09-23 04:25:00|48.18|45.98|48.15|45.95|48.18|45.98|48.15|45.95|0
1727065800000|2024-09-23 04:30:00|48.13|45.93|48.15|45.95|48.18|45.98|48.12|45.92|0
1727066100000|2024-09-23 04:35:00|48.13|45.93|48.08|45.88|48.13|45.93|48.06|45.86|0
1727066400000|2024-09-23 04:40:00|48.1|45.9|48.12|45.92|48.2|46|48.1|45.9|0
1727066700000|2024-09-23 04:45:00|48.1|45.9|48.17|45.97|48.24|46.04|48.1|45.9|0
1727067000000|2024-09-23 04:50:00|48.16|45.96|48.17|45.97|48.22|46.02|48.16|45.96|0
1727067300000|2024-09-23 04:55:00|48.19|45.99|48.19|45.99|48.19|45.99|48.14|45.94|0
1727067600000|2024-09-23 05:00:00|48.17|45.97|48.36|46.16|48.38|46.18|48.17|45.97|0
1727067900000|2024-09-23 05:05:00|48.33|46.13|48.4|46.2|48.41|46.21|48.31|46.11|0
1727068200000|2024-09-23 05:10:00|48.38|46.18|48.5|46.3|48.54|46.34|48.35|46.15|0
1727068500000|2024-09-23 05:15:00|48.52|46.32|48.45|46.25|48.54|46.34|48.45|46.25|0
1727068800000|2024-09-23 05:20:00|48.47|46.27|48.42|46.22|48.47|46.27|48.42|46.22|0
1727069100000|2024-09-23 05:25:00|48.4|46.2|48.37|46.17|48.44|46.24|48.37|46.17|0
1727069400000|2024-09-23 05:30:00|48.4|46.2|48.39|46.19|48.42|46.22|48.39|46.19|0
1727069700000|2024-09-23 05:35:00|48.37|46.17|48.34|46.14|48.42|46.22|48.34|46.14|0
1727070000000|2024-09-23 05:40:00|48.37|46.17|48.49|46.29|48.49|46.29|48.34|46.14|0
1727070300000|2024-09-23 05:45:00|48.46|46.26|48.38|46.18|48.49|46.29|48.37|46.17|0
1727070600000|2024-09-23 05:50:00|48.37|46.17|48.51|46.31|48.53|46.33|48.36|46.16|0
1727070900000|2024-09-23 05:55:00|48.53|46.33|48.62|46.42|48.67|46.47|48.53|46.33|0
1727071200000|2024-09-23 06:00:00|48.65|46.45|48.84|46.64|48.89|46.69|48.62|46.42|0
1727071500000|2024-09-23 06:05:00|48.81|46.61|48.94|46.74|48.96|46.76|48.81|46.61|0
1727071800000|2024-09-23 06:10:00|48.93|46.73|48.83|46.63|49.03|46.83|48.83|46.63|0
1727072100000|2024-09-23 06:15:00|48.82|46.62|48.93|46.73|48.93|46.73|48.81|46.61|0
1727072400000|2024-09-23 06:20:00|48.9|46.7|48.9|46.7|48.95|46.75|48.78|46.58|0
1727072700000|2024-09-23 06:25:00|48.93|46.73|48.78|46.58|48.93|46.73|48.78|46.58|0
1727073000000|2024-09-23 06:30:00|48.77|46.57|48.8|46.6|48.83|46.63|48.75|46.55|0
1727073300000|2024-09-23 06:35:00|48.78|46.58|48.9|46.7|48.92|46.72|48.78|46.58|0
1727073600000|2024-09-23 06:40:00|48.87|46.67|48.82|46.62|48.87|46.67|48.8|46.6|0
1727073900000|2024-09-23 06:45:00|48.8|46.6|48.82|46.62|48.82|46.62|48.73|46.53|0
1727074200000|2024-09-23 06:50:00|48.85|46.65|48.89|46.69|48.92|46.72|48.82|46.62|0
1727074500000|2024-09-23 06:55:00|48.88|46.68|49.04|46.84|49.06|46.86|48.88|46.68|0
1727074800000|2024-09-23 07:00:00|49.05|46.85|49.62|47.42|49.69|47.49|49.05|46.85|0
1727075100000|2024-09-23 07:05:00|49.64|47.44|49.89|47.69|49.93|47.73|49.64|47.44|0
1727075400000|2024-09-23 07:10:00|49.86|47.66|50.15|47.95|50.32|48.12|49.86|47.66|0
1727075700000|2024-09-23 07:15:00|50.45|48.25|51.3|49.1|51.49|49.29|50.45|48.25|0
1727076000000|2024-09-23 07:20:00|51.29|49.09|51.06|48.86|51.37|49.17|50.89|48.69|0
1727076300000|2024-09-23 07:25:00|51.04|48.84|50.51|48.31|51.06|48.86|50.44|48.24|0
1727076600000|2024-09-23 07:30:00|50.61|48.41|50.56|48.36|50.79|48.59|50.22|48.02|0
1727076900000|2024-09-23 07:35:00|50.54|48.34|50.02|47.82|50.59|48.39|50.02|47.82|0
1727077200000|2024-09-23 07:40:00|49.99|47.79|50.01|47.81|50.12|47.92|49.95|47.75|0
1727077500000|2024-09-23 07:45:00|49.99|47.79|49.99|47.79|50.14|47.94|49.94|47.74|0
1727077800000|2024-09-23 07:50:00|50.02|47.82|49.79|47.59|50.04|47.84|49.78|47.58|0
1727078100000|2024-09-23 07:55:00|49.77|47.57|49.65|47.45|49.82|47.62|49.6|47.4|0
1727078400000|2024-09-23 08:00:00|49.62|47.42|49.67|47.47|49.67|47.47|49.35|47.15|0
1727078700000|2024-09-23 08:05:00|49.62|47.42|49.69|47.49|49.77|47.57|49.55|47.35|0
1727079000000|2024-09-23 08:10:00|49.67|47.47|49.84|47.64|49.96|47.76|49.47|47.27|0
1727079300000|2024-09-23 08:15:00|49.79|47.59|49.66|47.46|50.06|47.86|49.66|47.46|0
1727079600000|2024-09-23 08:20:00|49.64|47.44|49.54|47.34|49.71|47.51|49.52|47.32|0
1727079900000|2024-09-23 08:25:00|49.44|47.24|49.42|47.22|49.54|47.34|49.31|47.11|0
1727080200000|2024-09-23 08:30:00|49.39|47.19|49.73|47.53|49.86|47.66|49.37|47.17|0
1727080500000|2024-09-23 08:35:00|49.71|47.51|49.93|47.73|49.98|47.78|49.66|47.46|0
1727080800000|2024-09-23 08:40:00|49.9|47.7|49.89|47.69|50.17|47.97|49.88|47.68|0
1727081100000|2024-09-23 08:45:00|49.88|47.68|49.8|47.6|50.17|47.97|49.8|47.6|0
1727081400000|2024-09-23 08:50:00|49.78|47.58|49.53|47.33|49.78|47.58|49.43|47.23|0
1727081700000|2024-09-23 08:55:00|49.5|47.3|49.57|47.37|49.6|47.4|49.46|47.26|0
1727082000000|2024-09-23 09:00:00|49.52|47.32|49.6|47.4|49.64|47.44|49.47|47.27|0
1727082300000|2024-09-23 09:05:00|49.64|47.44|49.5|47.3|49.69|47.49|49.4|47.2|0
1727082600000|2024-09-23 09:10:00|49.47|47.27|49.58|47.38|49.64|47.44|49.38|47.18|0
1727082900000|2024-09-23 09:15:00|49.57|47.37|49.86|47.66|49.91|47.71|49.56|47.36|0
1727083200000|2024-09-23 09:20:00|49.88|47.68|49.42|47.22|50.03|47.83|49.35|47.15|0
1727083500000|2024-09-23 09:25:00|49.41|47.21|49.35|47.15|49.48|47.28|49.32|47.12|0
1727083800000|2024-09-23 09:30:00|49.32|47.12|49.34|47.14|49.44|47.24|49.3|47.1|0
1727084100000|2024-09-23 09:35:00|49.42|47.22|49.37|47.17|49.46|47.26|49.34|47.14|0
1727084400000|2024-09-23 09:40:00|49.38|47.18|49.2|47|49.44|47.24|49.2|47|0
1727084700000|2024-09-23 09:45:00|49.17|46.97|49|46.8|49.22|47.02|48.91|46.71|0
1727085000000|2024-09-23 09:50:00|48.98|46.78|48.99|46.79|49.05|46.85|48.95|46.75|0
1727085300000|2024-09-23 09:55:00|48.98|46.78|48.95|46.75|49|46.8|48.93|46.73|0
1727085600000|2024-09-23 10:00:00|48.94|46.74|48.86|46.66|48.94|46.74|48.75|46.55|0
1727085900000|2024-09-23 10:05:00|48.83|46.63|48.97|46.77|48.99|46.79|48.77|46.57|0
1727086200000|2024-09-23 10:10:00|48.98|46.78|49.07|46.87|49.07|46.87|48.87|46.67|0
1727086500000|2024-09-23 10:15:00|49.04|46.84|48.97|46.77|49.09|46.89|48.97|46.77|0
1727086800000|2024-09-23 10:20:00|48.98|46.78|48.97|46.77|49.06|46.86|48.89|46.69|0
1727087100000|2024-09-23 10:25:00|48.99|46.79|48.92|46.72|49.01|46.81|48.87|46.67|0
1727087400000|2024-09-23 10:30:00|48.89|46.69|48.91|46.71|48.94|46.74|48.82|46.62|0
1727087700000|2024-09-23 10:35:00|48.96|46.76|48.79|46.59|48.96|46.76|48.78|46.58|0
1727088000000|2024-09-23 10:40:00|48.82|46.62|48.91|46.71|48.94|46.74|48.77|46.57|0
1727088300000|2024-09-23 10:45:00|48.94|46.74|48.91|46.71|48.98|46.78|48.84|46.64|0
1727088600000|2024-09-23 10:50:00|48.9|46.7|48.98|46.78|49.05|46.85|48.84|46.64|0
1727088900000|2024-09-23 10:55:00|49|46.8|49.12|46.92|49.12|46.92|48.96|46.76|0
1727089200000|2024-09-23 11:00:00|49.1|46.9|49.36|47.16|49.77|47.57|49|46.8|0
1727089500000|2024-09-23 11:05:00|49.34|47.14|49.29|47.09|49.48|47.28|49.26|47.06|0
1727089800000|2024-09-23 11:10:00|49.26|47.06|49.36|47.16|49.36|47.16|49.14|46.94|0
1727090100000|2024-09-23 11:15:00|49.38|47.18|49.23|47.03|49.38|47.18|49.21|47.01|0
1727090400000|2024-09-23 11:20:00|49.21|47.01|49.25|47.05|49.26|47.06|49.06|46.86|0
1727090700000|2024-09-23 11:25:00|49.26|47.06|49.34|47.14|49.67|47.47|49.21|47.01|0
1727091000000|2024-09-23 11:30:00|49.33|47.13|49.33|47.13|49.42|47.22|49.28|47.08|0
1727091300000|2024-09-23 11:35:00|49.37|47.17|49.18|46.98|49.45|47.25|49.16|46.96|0
1727091600000|2024-09-23 11:40:00|49.23|47.03|49.06|46.86|49.26|47.06|49.03|46.83|0
1727091900000|2024-09-23 11:45:00|49.07|46.87|49.02|46.82|49.11|46.91|48.98|46.78|0
1727092200000|2024-09-23 11:50:00|49.01|46.81|48.93|46.73|49.1|46.9|48.93|46.73|0
1727092500000|2024-09-23 11:55:00|48.96|46.76|48.85|46.65|48.98|46.78|48.79|46.59|0
1727092800000|2024-09-23 12:00:00|48.86|46.66|49.06|46.86|49.14|46.94|48.86|46.66|0
1727093100000|2024-09-23 12:05:00|49.07|46.87|48.92|46.72|49.07|46.87|48.81|46.61|0
1727093400000|2024-09-23 12:10:00|48.91|46.71|49.14|46.94|49.21|47.01|48.9|46.7|0
1727093700000|2024-09-23 12:15:00|49.1|46.9|49.26|47.06|49.26|47.06|49|46.8|0
1727094000000|2024-09-23 12:20:00|49.31|47.11|48.95|46.75|49.34|47.14|48.9|46.7|0
1727094300000|2024-09-23 12:25:00|48.96|46.76|48.87|46.67|48.97|46.77|48.83|46.63|0
1727094600000|2024-09-23 12:30:00|48.9|46.7|48.89|46.69|48.92|46.72|48.85|46.65|0
1727094900000|2024-09-23 12:35:00|48.87|46.67|48.94|46.74|48.94|46.74|48.75|46.55|0
1727095200000|2024-09-23 12:40:00|48.92|46.72|48.89|46.69|48.93|46.73|48.7|46.5|0
1727095500000|2024-09-23 12:45:00|48.92|46.72|49.01|46.81|49.01|46.81|48.84|46.64|0
1727095800000|2024-09-23 12:50:00|49.04|46.84|48.91|46.71|49.06|46.86|48.8|46.6|0
1727096100000|2024-09-23 12:55:00|48.93|46.73|48.66|46.46|49.13|46.93|48.55|46.35|0
1727096400000|2024-09-23 13:00:00|48.64|46.44|48.49|46.29|48.64|46.44|48.35|46.15|0
1727096700000|2024-09-23 13:05:00|48.47|46.27|48.61|46.41|48.61|46.41|48.37|46.17|0
1727097000000|2024-09-23 13:10:00|48.63|46.43|48.92|46.72|48.92|46.72|48.56|46.36|0
1727097300000|2024-09-23 13:15:00|48.94|46.74|48.97|46.77|48.98|46.78|48.87|46.67|0
1727097600000|2024-09-23 13:20:00|48.94|46.74|48.86|46.66|48.95|46.75|48.8|46.6|0
1727097900000|2024-09-23 13:25:00|48.84|46.64|48.63|46.43|48.96|46.76|48.53|46.33|0
1727098200000|2024-09-23 13:30:00|48.65|46.45|49.01|46.81|49.37|47.17|48.58|46.38|0
1727098500000|2024-09-23 13:35:00|49.03|46.83|48.89|46.69|49.35|47.15|48.6|46.4|0
1727098800000|2024-09-23 13:40:00|48.84|46.64|48.61|46.41|48.84|46.64|48.55|46.35|0
1727099100000|2024-09-23 13:45:00|48.69|46.49|48.5|46.3|49.23|47.03|48.48|46.28|0
1727099400000|2024-09-23 13:50:00|48.39|46.19|48.67|46.47|48.84|46.64|48.22|46.02|0
1727099700000|2024-09-23 13:55:00|48.68|46.48|48.72|46.52|48.84|46.64|48.36|46.16|0
1727100000000|2024-09-23 14:00:00|48.79|46.59|48.26|46.06|49.1|46.9|48.12|45.92|0
1727100300000|2024-09-23 14:05:00|48.29|46.09|48.24|46.04|48.43|46.23|47.9|45.7|0
1727100600000|2024-09-23 14:10:00|48.21|46.01|48.54|46.34|48.57|46.37|47.93|45.73|0
1727100900000|2024-09-23 14:15:00|48.57|46.37|47.97|45.77|48.74|46.54|47.81|45.61|0
1727101200000|2024-09-23 14:20:00|48|45.8|47.71|45.51|48|45.8|47.31|45.11|0
1727101500000|2024-09-23 14:25:00|47.66|45.46|47.8|45.6|48.06|45.86|47.66|45.46|0
1727101800000|2024-09-23 14:30:00|47.78|45.58|47.45|45.25|48.65|46.45|47.14|44.94|0
1727102100000|2024-09-23 14:35:00|47.42|45.22|47.92|45.72|48.04|45.84|47.26|45.06|0
1727102400000|2024-09-23 14:40:00|47.94|45.74|47.16|44.96|47.94|45.74|47.12|44.92|0
1727102700000|2024-09-23 14:45:00|47.19|44.99|47.18|44.98|47.33|45.13|46.95|44.75|0
1727103000000|2024-09-23 14:50:00|47.21|45.01|47.09|44.89|47.3|45.1|46.93|44.73|0
1727103300000|2024-09-23 14:55:00|47.07|44.87|47.06|44.86|47.39|45.19|46.9|44.7|0
1727103600000|2024-09-23 15:00:00|47.13|44.93|47.96|45.76|48.1|45.9|47.06|44.86|0
1727103900000|2024-09-23 15:05:00|47.98|45.78|48.17|45.97|48.48|46.28|47.98|45.78|0
1727104200000|2024-09-23 15:10:00|48.1|45.9|48|45.8|48.22|46.02|47.9|45.7|0
1727104500000|2024-09-23 15:15:00|48.03|45.83|48.19|45.99|48.33|46.13|47.93|45.73|0
1727104800000|2024-09-23 15:20:00|48.24|46.04|47.68|45.48|48.24|46.04|47.64|45.44|0
1727105100000|2024-09-23 15:25:00|47.69|45.49|47.55|45.35|47.9|45.7|47.5|45.3|0
1727105400000|2024-09-23 15:30:00|47.52|45.32|47.41|45.21|47.55|45.35|47.31|45.11|0
1727105700000|2024-09-23 15:35:00|47.38|45.18|47.26|45.06|47.48|45.28|47.26|45.06|0
1727106000000|2024-09-23 15:40:00|47.24|45.04|47.43|45.23|47.57|45.37|47.22|45.02|0
1727106300000|2024-09-23 15:45:00|47.36|45.16|47.45|45.25|47.45|45.25|47.24|45.04|0
1727106600000|2024-09-23 15:50:00|47.42|45.22|47.26|45.06|47.42|45.22|47.14|44.94|0
1727106900000|2024-09-23 15:55:00|47.28|45.08|47.66|45.46|47.8|45.6|47.21|45.01|0
1727107200000|2024-09-23 16:00:00|47.68|45.48|47.73|45.53|47.9|45.7|47.66|45.46|0
1727107500000|2024-09-23 16:05:00|47.7|45.5|47.84|45.64|47.84|45.64|47.61|45.41|0
1727107800000|2024-09-23 16:10:00|47.89|45.69|48.34|46.14|48.53|46.33|47.87|45.67|0
1727108100000|2024-09-23 16:15:00|48.36|46.16|48.34|46.14|48.82|46.62|48.05|45.85|0
1727108400000|2024-09-23 16:20:00|48.39|46.19|48.15|45.95|48.51|46.31|48.08|45.88|0
1727108700000|2024-09-23 16:25:00|48.19|45.99|48.31|46.11|48.34|46.14|48.07|45.87|0
1727109000000|2024-09-23 16:30:00|48.29|46.09|48.19|45.99|48.6|46.4|48.19|45.99|0
1727109300000|2024-09-23 16:35:00|48.14|45.94|48.54|46.34|48.8|46.6|48.07|45.87|0
1727109600000|2024-09-23 16:40:00|48.51|46.31|48.58|46.38|48.61|46.41|48.37|46.17|0
1727109900000|2024-09-23 16:45:00|48.61|46.41|48.41|46.21|48.9|46.7|48.41|46.21|0
1727110200000|2024-09-23 16:50:00|48.44|46.24|48.44|46.24|48.75|46.55|48.34|46.14|0
1727110500000|2024-09-23 16:55:00|48.46|46.26|48.63|46.43|48.77|46.57|48.46|46.26|0
1727110800000|2024-09-23 17:00:00|48.68|46.48|48.84|46.64|49.13|46.93|48.67|46.47|0
1727111100000|2024-09-23 17:05:00|48.82|46.62|48.67|46.47|48.99|46.79|48.67|46.47|0
1727111400000|2024-09-23 17:10:00|48.7|46.5|48.67|46.47|48.79|46.59|48.48|46.28|0
1727111700000|2024-09-23 17:15:00|48.65|46.45|48.45|46.25|48.84|46.64|48.43|46.23|0
1727112000000|2024-09-23 17:20:00|48.43|46.23|48.72|46.52|48.74|46.54|48.33|46.13|0
1727112300000|2024-09-23 17:25:00|48.69|46.49|48.5|46.3|48.74|46.54|48.47|46.27|0
1727112600000|2024-09-23 17:30:00|48.47|46.27|48.09|45.89|48.55|46.35|48.09|45.89|0
1727112900000|2024-09-23 17:35:00|48.07|45.87|48.35|46.15|48.64|46.44|48.04|45.84|0
1727113200000|2024-09-23 17:40:00|48.33|46.13|48.37|46.17|48.42|46.22|48.16|45.96|0
1727113500000|2024-09-23 17:45:00|48.4|46.2|48.18|45.98|48.4|46.2|48.04|45.84|0
1727113800000|2024-09-23 17:50:00|48.16|45.96|48.01|45.81|48.18|45.98|47.99|45.79|0
1727114100000|2024-09-23 17:55:00|48.06|45.86|47.99|45.79|48.08|45.88|47.96|45.76|0
1727114400000|2024-09-23 18:00:00|48.01|45.81|48.2|46|48.22|46.02|47.89|45.69|0
1727114700000|2024-09-23 18:05:00|48.22|46.02|47.96|45.76|48.37|46.17|47.94|45.74|0
1727115000000|2024-09-23 18:10:00|47.94|45.74|48.08|45.88|48.13|45.93|47.87|45.67|0
1727115300000|2024-09-23 18:15:00|48.1|45.9|47.96|45.76|48.15|45.95|47.93|45.73|0
1727115600000|2024-09-23 18:20:00|47.93|45.73|47.84|45.64|47.98|45.78|47.77|45.57|0
1727115900000|2024-09-23 18:25:00|47.81|45.61|48.03|45.83|48.24|46.04|47.81|45.61|0
1727116200000|2024-09-23 18:30:00|48.05|45.85|47.93|45.73|48.07|45.87|47.79|45.59|0
1727116500000|2024-09-23 18:35:00|47.91|45.71|48|45.8|48.07|45.87|47.9|45.7|0
1727116800000|2024-09-23 18:40:00|47.97|45.77|47.97|45.77|48.02|45.82|47.86|45.66|0
1727117100000|2024-09-23 18:45:00|48|45.8|47.97|45.77|48.09|45.89|47.92|45.72|0
1727117400000|2024-09-23 18:50:00|47.95|45.75|48.02|45.82|48.07|45.87|47.88|45.68|0
1727117700000|2024-09-23 18:55:00|47.99|45.79|47.78|45.58|48.04|45.84|47.76|45.56|0
1727118000000|2024-09-23 19:00:00|47.8|45.6|47.82|45.62|47.97|45.77|47.78|45.58|0
1727118300000|2024-09-23 19:05:00|47.8|45.6|48.06|45.86|48.06|45.86|47.75|45.55|0
1727118600000|2024-09-23 19:10:00|48.08|45.88|48.13|45.93|48.2|46|47.96|45.76|0
1727118900000|2024-09-23 19:15:00|48.15|45.95|47.82|45.62|48.15|45.95|47.77|45.57|0
1727119200000|2024-09-23 19:20:00|47.8|45.6|47.84|45.64|47.91|45.71|47.75|45.55|0
1727119500000|2024-09-23 19:25:00|47.79|45.59|47.77|45.57|47.87|45.67|47.72|45.52|0
1727119800000|2024-09-23 19:30:00|47.79|45.59|47.58|45.38|47.93|45.73|47.56|45.36|0
1727120100000|2024-09-23 19:35:00|47.6|45.4|46.98|44.78|47.84|45.64|46.79|44.59|0
1727120400000|2024-09-23 19:40:00|47|44.8|47.31|45.11|47.4|45.2|46.91|44.71|0
1727120700000|2024-09-23 19:45:00|47.33|45.13|46.86|44.66|47.42|45.22|46.86|44.66|0
1727121000000|2024-09-23 19:50:00|46.98|44.78|47|44.8|47.14|44.94|46.9|44.7|0
1727121300000|2024-09-23 19:55:00|47.07|44.87|47.02|44.82|47.09|44.89|46.69|44.49|0
1727121600000|2024-09-23 20:00:00|46.95|44.75|46.97|44.77|47.02|44.82|46.81|44.61|0
1727121900000|2024-09-23 20:05:00|46.99|44.79|47.13|44.93|47.16|44.96|46.95|44.75|0
1727122200000|2024-09-23 20:10:00|47.16|44.96|47.01|44.81|47.16|44.96|47.01|44.81|0
1727122500000|2024-09-23 20:15:00|47.11|44.71|47.23|44.83|47.23|44.83|47.09|44.69|0
1727122800000|2024-09-23 20:20:00|47.21|44.81|47.28|44.88|47.35|44.95|47.21|44.81|0
1727123100000|2024-09-23 20:25:00|47.3|44.9|47.32|44.92|47.32|44.92|47.3|44.9|0
1727123400000|2024-09-23 20:30:00|47.3|44.9|47.3|44.9|47.34|44.94|47.27|44.87|0
1727123700000|2024-09-23 20:35:00|47.32|44.92|47.32|44.92|47.32|44.92|47.3|44.9|0
1727124000000|2024-09-23 20:40:00|47.29|44.89|47.27|44.87|47.29|44.89|47.27|44.87|0
1727124300000|2024-09-23 20:45:00|47.29|44.89|47.27|44.87|47.32|44.92|47.25|44.85|0
1727124600000|2024-09-23 20:50:00|47.29|44.89|47.29|44.89|47.29|44.89|47.24|44.84|0
1727124900000|2024-09-23 20:55:00|47.27|44.87|47.18|44.78|47.31|44.91|47.18|44.78|0
1727125200000|2024-09-23 21:00:00|47.16|44.76|47.19|44.79|47.19|44.79|47.16|44.76|0
1727125500000|2024-09-23 21:05:00|47.18|44.78|47.16|44.76|47.18|44.78|47.15|44.75|0
1727125800000|2024-09-23 21:10:00|47.17|44.77|47.2|44.8|47.2|44.8|47.17|44.77|0
1727126100000|2024-09-23 21:15:00|47.22|44.82|47.22|44.82|47.22|44.82|47.21|44.81|0
1727126400000|2024-09-23 21:20:00|47.21|44.81|47.21|44.81|47.21|44.81|47.2|44.8|0
1727127600000|2024-09-23 21:40:00|47.2|44.8|47.2|44.8|47.2|44.8|47.2|44.8|0
1727128200000|2024-09-23 21:50:00|47.21|44.81|47.22|44.82|47.22|44.82|47.2|44.8|0
1727128500000|2024-09-23 21:55:00|47.2|44.8|47.21|44.81|47.22|44.82|47.2|44.8|0
1727128800000|2024-09-23 22:00:00|47.24|44.84|47.24|44.84|47.32|44.92|47.14|44.74|0
1727129100000|2024-09-23 22:05:00|47.27|44.87|47.55|45.15|47.6|45.2|47.27|44.87|0
1727129400000|2024-09-23 22:10:00|47.5|45.1|47.48|45.08|47.5|45.1|47.45|45.05|0
1727129700000|2024-09-23 22:15:00|47.49|45.09|47.43|45.03|47.49|45.09|47.36|44.96|0
1727130000000|2024-09-23 22:20:00|47.44|45.04|47.43|45.03|47.46|45.06|47.4|45|0
1727130300000|2024-09-23 22:25:00|47.4|45|47.43|45.03|47.45|45.05|47.38|44.98|0
1727130600000|2024-09-23 22:30:00|47.45|45.05|47.4|45|47.45|45.05|47.38|44.98|0
1727130900000|2024-09-23 22:35:00|47.38|44.98|47.53|45.13|47.54|45.14|47.38|44.98|0
1727131200000|2024-09-23 22:40:00|47.54|45.14|47.54|45.14|47.56|45.16|47.47|45.07|0
1727131500000|2024-09-23 22:45:00|47.51|45.11|47.51|45.11|47.54|45.14|47.47|45.07|0
1727131800000|2024-09-23 22:50:00|47.54|45.14|47.51|45.11|47.56|45.16|47.49|45.09|0
1727132100000|2024-09-23 22:55:00|47.5|45.1|47.53|45.13|47.53|45.13|47.49|45.09|0
1727132400000|2024-09-23 23:00:00|47.51|45.11|47.53|45.13|47.58|45.18|47.51|45.11|0
1727132700000|2024-09-23 23:05:00|47.56|45.16|47.53|45.13|47.56|45.16|47.48|45.08|0
1727133000000|2024-09-23 23:10:00|47.51|45.11|47.51|45.11|47.53|45.13|47.48|45.08|0
1727133300000|2024-09-23 23:15:00|47.53|45.13|47.53|45.13|47.55|45.15|47.5|45.1|0
1727133600000|2024-09-23 23:20:00|47.55|45.15|47.5|45.1|47.55|45.15|47.48|45.08|0
1727133900000|2024-09-23 23:25:00|47.51|45.11|47.55|45.15|47.63|45.23|47.5|45.1|0
1727134200000|2024-09-23 23:30:00|47.52|45.12|47.45|45.05|47.52|45.12|47.41|45.01|0
1727134500000|2024-09-23 23:35:00|47.43|45.03|47.38|44.98|47.43|45.03|47.29|44.89|0
1727134800000|2024-09-23 23:40:00|47.4|45|47.4|45|47.54|45.14|47.4|45|0
1727135100000|2024-09-23 23:45:00|47.38|44.98|47.28|44.88|47.4|45|47.21|44.81|0
1727135400000|2024-09-23 23:50:00|47.26|44.86|47.3|44.9|47.33|44.93|47.23|44.83|0
1727135700000|2024-09-23 23:55:00|47.28|44.88|47.3|44.9|47.33|44.93|47.28|44.88|0
1727136000000|2024-09-24 00:00:00|47.33|44.93|47.4|45|47.44|45.04|47.3|44.9|0
1727136300000|2024-09-24 00:05:00|47.42|45.02|47.44|45.04|47.49|45.09|47.39|44.99|0
1727136600000|2024-09-24 00:10:00|47.45|45.05|47.3|44.9|47.46|45.06|47.27|44.87|0
1727136900000|2024-09-24 00:15:00|47.32|44.92|47.3|44.9|47.34|44.94|47.16|44.76|0
1727137200000|2024-09-24 00:20:00|47.32|44.92|47.32|44.92|47.41|45.01|47.3|44.9|0
1727137500000|2024-09-24 00:25:00|47.31|44.91|47.32|44.92|47.32|44.92|47.18|44.78|0
1727137800000|2024-09-24 00:30:00|47.22|45.02|47.83|45.63|47.94|45.74|47.19|44.99|0
1727138100000|2024-09-24 00:35:00|47.86|45.66|48.07|45.87|48.24|46.04|47.81|45.61|0
1727138400000|2024-09-24 00:40:00|48.06|45.86|48.07|45.87|48.19|45.99|48.04|45.84|0
1727138700000|2024-09-24 00:45:00|48.04|45.84|48.09|45.89|48.09|45.89|47.96|45.76|0
1727139000000|2024-09-24 00:50:00|48.06|45.86|47.99|45.79|48.09|45.89|47.99|45.79|0
1727139300000|2024-09-24 00:55:00|48.02|45.82|47.99|45.79|48.02|45.82|47.97|45.77|0
1727139600000|2024-09-24 01:00:00|47.97|45.77|47.68|45.48|47.98|45.78|47.68|45.48|0
1727139900000|2024-09-24 01:05:00|47.7|45.5|47.65|45.45|47.77|45.57|47.42|45.22|0
1727140200000|2024-09-24 01:10:00|47.64|45.44|47.44|45.24|47.68|45.48|47.35|45.15|0
1727140500000|2024-09-24 01:15:00|47.39|45.19|47.38|45.18|47.42|45.22|47.3|45.1|0
1727140800000|2024-09-24 01:20:00|47.37|45.17|47.51|45.31|47.56|45.36|47.37|45.17|0
1727141100000|2024-09-24 01:25:00|47.53|45.33|47.6|45.4|47.7|45.5|47.53|45.33|0
1727141400000|2024-09-24 01:30:00|47.58|45.38|47.58|45.38|47.74|45.54|47.58|45.38|0
1727141700000|2024-09-24 01:35:00|47.59|45.39|47.69|45.49|47.72|45.52|47.57|45.37|0
1727142000000|2024-09-24 01:40:00|47.72|45.52|47.67|45.47|47.74|45.54|47.6|45.4|0
1727142300000|2024-09-24 01:45:00|47.68|45.48|48.09|45.89|48.09|45.89|47.62|45.42|0
1727142600000|2024-09-24 01:50:00|48.16|45.96|48.04|45.84|48.26|46.06|47.95|45.75|0
1727142900000|2024-09-24 01:55:00|48.02|45.82|48.11|45.91|48.11|45.91|48.02|45.82|0
1727143200000|2024-09-24 02:00:00|48.14|45.94|48.16|45.96|48.23|46.03|48.07|45.87|0
1727143500000|2024-09-24 02:05:00|48.14|45.94|48.49|46.29|48.54|46.34|48.09|45.89|0
1727143800000|2024-09-24 02:10:00|48.47|46.27|48.35|46.15|48.54|46.34|48.32|46.12|0
1727144100000|2024-09-24 02:15:00|48.36|46.16|48.44|46.24|48.44|46.24|48.32|46.12|0
1727144400000|2024-09-24 02:20:00|48.42|46.22|48.49|46.29|48.54|46.34|48.39|46.19|0
1727144700000|2024-09-24 02:25:00|48.54|46.34|48.44|46.24|48.56|46.36|48.39|46.19|0
1727145000000|2024-09-24 02:30:00|48.42|46.22|48.41|46.21|48.42|46.22|48.32|46.12|0
1727145300000|2024-09-24 02:35:00|48.44|46.24|48.44|46.24|48.48|46.28|48.39|46.19|0
1727145600000|2024-09-24 02:40:00|48.42|46.22|48.39|46.19|48.42|46.22|48.34|46.14|0
1727145900000|2024-09-24 02:45:00|48.41|46.21|48.38|46.18|48.43|46.23|48.34|46.14|0
1727146200000|2024-09-24 02:50:00|48.37|46.17|48.36|46.16|48.46|46.26|48.36|46.16|0
1727146500000|2024-09-24 02:55:00|48.33|46.13|48.21|46.01|48.33|46.13|48.21|46.01|0
1727146800000|2024-09-24 03:00:00|48.19|45.99|48.21|46.01|48.25|46.05|48.19|45.99|0
1727147100000|2024-09-24 03:05:00|48.24|46.04|48.16|45.96|48.24|46.04|48.16|45.96|0
1727147400000|2024-09-24 03:10:00|48.19|45.99|48.23|46.03|48.23|46.03|48.16|45.96|0
1727147700000|2024-09-24 03:15:00|48.21|46.01|48.16|45.96|48.21|46.01|48.16|45.96|0
1727148000000|2024-09-24 03:20:00|48.18|45.98|48.21|46.01|48.25|46.05|48.16|45.96|0
1727148300000|2024-09-24 03:25:00|48.23|46.03|48.25|46.05|48.29|46.09|48.21|46.01|0
1727148600000|2024-09-24 03:30:00|48.23|46.03|48.3|46.1|48.3|46.1|48.22|46.02|0
1727148900000|2024-09-24 03:35:00|48.32|46.12|48.23|46.03|48.39|46.19|48.23|46.03|0
1727149200000|2024-09-24 03:40:00|48.2|46|48.18|45.98|48.23|46.03|48.18|45.98|0
1727149500000|2024-09-24 03:45:00|48.15|45.95|48.08|45.88|48.15|45.95|48.06|45.86|0
1727149800000|2024-09-24 03:50:00|48.06|45.86|48.13|45.93|48.13|45.93|48.03|45.83|0
1727150100000|2024-09-24 03:55:00|48.12|45.92|48.12|45.92|48.17|45.97|48.12|45.92|0
1727150400000|2024-09-24 04:00:00|48.1|45.9|48.12|45.92|48.12|45.92|48.03|45.83|0
1727150700000|2024-09-24 04:05:00|48.15|45.95|48.12|45.92|48.17|45.97|48.07|45.87|0
1727151000000|2024-09-24 04:10:00|48.14|45.94|48.09|45.89|48.17|45.97|48.05|45.85|0
1727151300000|2024-09-24 04:15:00|48.07|45.87|48.09|45.89|48.12|45.92|48.05|45.85|0
1727151600000|2024-09-24 04:20:00|48.11|45.91|47.99|45.79|48.12|45.92|47.99|45.79|0
1727151900000|2024-09-24 04:25:00|48|45.8|47.76|45.56|48|45.8|47.76|45.56|0
1727152200000|2024-09-24 04:30:00|47.69|45.49|47.68|45.48|47.73|45.53|47.62|45.42|0
1727152500000|2024-09-24 04:35:00|47.71|45.51|47.66|45.46|47.71|45.51|47.64|45.44|0
1727152800000|2024-09-24 04:40:00|47.64|45.44|47.68|45.48|47.68|45.48|47.61|45.41|0
1727153100000|2024-09-24 04:45:00|47.67|45.47|47.63|45.43|47.67|45.47|47.61|45.41|0
1727153400000|2024-09-24 04:50:00|47.65|45.45|47.61|45.41|47.65|45.45|47.61|45.41|0
1727153700000|2024-09-24 04:55:00|47.63|45.43|47.61|45.41|47.63|45.43|47.61|45.41|0
1727154000000|2024-09-24 05:00:00|47.54|45.34|47.39|45.19|47.54|45.34|47.37|45.17|0
1727154300000|2024-09-24 05:05:00|47.42|45.22|47.23|45.03|47.44|45.24|47.23|45.03|0
1727154600000|2024-09-24 05:10:00|47.25|45.05|47.18|44.98|47.3|45.1|47.06|44.86|0
1727154900000|2024-09-24 05:15:00|47.15|44.95|47.25|45.05|47.25|45.05|47.15|44.95|0
1727155200000|2024-09-24 05:20:00|47.27|45.07|47.27|45.07|47.29|45.09|47.25|45.05|0
1727155500000|2024-09-24 05:25:00|47.28|45.08|47.24|45.04|47.29|45.09|47.2|45|0
1727155800000|2024-09-24 05:30:00|47.2|45|47.24|45.04|47.29|45.09|47.2|45|0
1727156100000|2024-09-24 05:35:00|47.23|45.03|47.26|45.06|47.31|45.11|47.22|45.02|0
1727156400000|2024-09-24 05:40:00|47.24|45.04|47.22|45.02|47.33|45.13|47.19|44.99|0
1727156700000|2024-09-24 05:45:00|47.19|44.99|47.12|44.92|47.24|45.04|47.12|44.92|0
1727157000000|2024-09-24 05:50:00|47.14|44.94|47.03|44.83|47.17|44.97|47|44.8|0
1727157300000|2024-09-24 05:55:00|47.05|44.85|47.14|44.94|47.16|44.96|47.03|44.83|0
1727157600000|2024-09-24 06:00:00|47.16|44.96|47.12|44.92|47.19|44.99|47.07|44.87|0
1727157900000|2024-09-24 06:05:00|47.14|44.94|47.21|45.01|47.26|45.06|47.12|44.92|0
1727158200000|2024-09-24 06:10:00|47.25|45.05|47.11|44.91|47.25|45.05|47.09|44.89|0
1727158500000|2024-09-24 06:15:00|47.14|44.94|47.11|44.91|47.18|44.98|47.11|44.91|0
1727158800000|2024-09-24 06:20:00|47.13|44.93|47.1|44.9|47.16|44.96|47.06|44.86|0
1727159100000|2024-09-24 06:25:00|47.09|44.89|47.11|44.91|47.13|44.93|47.04|44.84|0
1727159400000|2024-09-24 06:30:00|47.13|44.93|46.92|44.72|47.13|44.93|46.92|44.72|0
1727159700000|2024-09-24 06:35:00|46.94|44.74|46.87|44.67|46.97|44.77|46.87|44.67|0
1727160000000|2024-09-24 06:40:00|46.85|44.65|46.78|44.58|46.89|44.69|46.78|44.58|0
1727160300000|2024-09-24 06:45:00|46.75|44.55|46.68|44.48|46.75|44.55|46.64|44.44|0
1727160600000|2024-09-24 06:50:00|46.66|44.46|46.52|44.32|46.68|44.48|46.47|44.27|0
1727160900000|2024-09-24 06:55:00|46.51|44.31|46.49|44.29|46.52|44.32|46.33|44.13|0
1727161200000|2024-09-24 07:00:00|46.47|44.27|47.87|45.67|47.92|45.72|46.36|44.16|0
1727161500000|2024-09-24 07:05:00|47.85|45.65|47.82|45.62|47.87|45.67|47.68|45.48|0
1727161800000|2024-09-24 07:10:00|47.8|45.6|47.87|45.67|47.92|45.72|47.78|45.58|0
1727162100000|2024-09-24 07:15:00|47.88|45.68|47.83|45.63|47.92|45.72|47.77|45.57|0
1727162400000|2024-09-24 07:20:00|47.82|45.62|48.03|45.83|48.03|45.83|47.77|45.57|0
1727162700000|2024-09-24 07:25:00|48.04|45.84|48.3|46.1|48.38|46.18|47.98|45.78|0
1727163000000|2024-09-24 07:30:00|48.31|46.11|48.45|46.25|48.5|46.3|48.29|46.09|0
1727163300000|2024-09-24 07:35:00|48.43|46.23|48.29|46.09|48.43|46.23|48.21|46.01|0
1727163600000|2024-09-24 07:40:00|48.31|46.11|48.14|45.94|48.36|46.16|48.12|45.92|0
1727163900000|2024-09-24 07:45:00|48.12|45.92|47.95|45.75|48.12|45.92|47.81|45.61|0
1727164200000|2024-09-24 07:50:00|47.93|45.73|47.67|45.47|47.93|45.73|47.64|45.44|0
1727164500000|2024-09-24 07:55:00|47.66|45.46|47.53|45.33|47.69|45.49|47.48|45.28|0
1727164800000|2024-09-24 08:00:00|47.57|45.37|47.49|45.29|47.78|45.58|47.49|45.29|0
1727165100000|2024-09-24 08:05:00|47.48|45.28|47.45|45.25|47.62|45.42|47.41|45.21|0
1727165400000|2024-09-24 08:10:00|47.47|45.27|47.4|45.2|47.47|45.27|47.34|45.14|0
1727165700000|2024-09-24 08:15:00|47.38|45.18|47.24|45.04|47.4|45.2|47.17|44.97|0
1727166000000|2024-09-24 08:20:00|47.22|45.02|47.12|44.92|47.22|45.02|47.05|44.85|0
1727166300000|2024-09-24 08:25:00|47.15|44.95|45.92|43.72|48.53|46.33|45.91|43.71|0
1727166600000|2024-09-24 08:30:00|45.9|43.7|46.08|43.88|46.14|43.94|45.9|43.7|0
1727166900000|2024-09-24 08:35:00|46.09|43.89|46.17|43.97|46.17|43.97|45.98|43.78|0
1727167200000|2024-09-24 08:40:00|46.19|43.99|47.49|45.29|48.63|46.43|46.15|43.95|0
1727167500000|2024-09-24 08:45:00|47.52|45.32|47.29|45.09|47.54|45.34|47.28|45.08|0
1727167800000|2024-09-24 08:50:00|47.28|45.08|47.71|45.51|47.78|45.58|46.86|44.66|0
1727168100000|2024-09-24 08:55:00|47.69|45.49|47.66|45.46|47.76|45.56|47.64|45.44|0
1727168400000|2024-09-24 09:00:00|47.68|45.48|47.73|45.53|47.75|45.55|47.66|45.46|0
1727168700000|2024-09-24 09:05:00|47.71|45.51|47.7|45.5|47.82|45.62|47.7|45.5|0
1727169000000|2024-09-24 09:10:00|47.73|45.53|47.87|45.67|47.9|45.7|47.7|45.5|0
1727169300000|2024-09-24 09:15:00|47.84|45.64|47.98|45.78|48.01|45.81|47.84|45.64|0
1727169600000|2024-09-24 09:20:00|48.01|45.81|48.12|45.92|48.22|46.02|48.01|45.81|0
1727169900000|2024-09-24 09:25:00|48.15|45.95|48.17|45.97|48.22|46.02|48.06|45.86|0
1727170200000|2024-09-24 09:30:00|48.14|45.94|48.06|45.86|48.19|45.99|48.01|45.81|0
1727170500000|2024-09-24 09:35:00|48.03|45.83|48.14|45.94|48.21|46.01|48.03|45.83|0
1727170800000|2024-09-24 09:40:00|48.13|45.93|48.09|45.89|48.28|46.08|48.09|45.89|0
1727171100000|2024-09-24 09:45:00|48.07|45.87|48.14|45.94|48.28|46.08|48.07|45.87|0
1727171400000|2024-09-24 09:50:00|48.11|45.91|48.15|45.95|48.18|45.98|48.07|45.87|0
1727171700000|2024-09-24 09:55:00|48.14|45.94|48.18|45.98|48.32|46.12|48.14|45.94|0
1727172000000|2024-09-24 10:00:00|48.21|46.01|48.2|46|48.29|46.09|48.18|45.98|0
1727172300000|2024-09-24 10:05:00|48.25|46.05|48.13|45.93|48.27|46.07|48.13|45.93|0
1727172600000|2024-09-24 10:10:00|48.1|45.9|48.08|45.88|48.11|45.91|48.06|45.86|0
1727172900000|2024-09-24 10:15:00|48.1|45.9|48.03|45.83|48.1|45.9|47.96|45.76|0
1727173200000|2024-09-24 10:20:00|48.02|45.82|47.96|45.76|48.03|45.83|47.96|45.76|0
1727173500000|2024-09-24 10:25:00|47.99|45.79|48.03|45.83|48.13|45.93|47.99|45.79|0
1727173800000|2024-09-24 10:30:00|48.01|45.81|47.94|45.74|48.03|45.83|47.91|45.71|0
1727174100000|2024-09-24 10:35:00|47.92|45.72|47.89|45.69|47.96|45.76|47.89|45.69|0
1727174400000|2024-09-24 10:40:00|47.86|45.66|47.91|45.71|47.91|45.71|47.84|45.64|0
1727174700000|2024-09-24 10:45:00|47.89|45.69|48.21|46.01|48.38|46.18|47.89|45.69|0
1727175000000|2024-09-24 10:50:00|48.28|46.08|48.33|46.13|48.43|46.23|48.26|46.06|0
1727175300000|2024-09-24 10:55:00|48.35|46.15|48.71|46.51|48.71|46.51|48.26|46.06|0
1727175600000|2024-09-24 11:00:00|48.63|46.43|49.4|47.2|49.43|47.23|48.57|46.37|0
1727175900000|2024-09-24 11:05:00|49.45|47.25|49.64|47.44|49.72|47.52|49.28|47.08|0
1727176200000|2024-09-24 11:10:00|49.62|47.42|49.54|47.34|49.76|47.56|49.42|47.22|0
1727176500000|2024-09-24 11:15:00|49.57|47.37|49.28|47.08|49.57|47.37|49.23|47.03|0
1727176800000|2024-09-24 11:20:00|49.24|47.04|49.06|46.86|49.3|47.1|49.03|46.83|0
1727177100000|2024-09-24 11:25:00|49.08|46.88|48.92|46.72|49.13|46.93|47.76|45.56|0
1727177400000|2024-09-24 11:30:00|48.94|46.74|48.63|46.43|48.94|46.74|48.56|46.36|0
1727177700000|2024-09-24 11:35:00|48.58|46.38|48.39|46.19|48.63|46.43|48.37|46.17|0
1727178000000|2024-09-24 11:40:00|48.43|46.23|48.48|46.28|48.48|46.28|48.29|46.09|0
1727178300000|2024-09-24 11:45:00|48.5|46.3|48.47|46.27|48.55|46.35|48.44|46.24|0
1727178600000|2024-09-24 11:50:00|48.46|46.26|48.65|46.45|48.67|46.47|48.46|46.26|0
1727178900000|2024-09-24 11:55:00|48.67|46.47|48.75|46.55|48.83|46.63|48.63|46.43|0
1727179200000|2024-09-24 12:00:00|48.74|46.54|48.62|46.42|48.76|46.56|48.52|46.32|0
1727179500000|2024-09-24 12:05:00|48.64|46.44|48.69|46.49|48.76|46.56|48.52|46.32|0
1727179800000|2024-09-24 12:10:00|48.68|46.48|48.64|46.44|48.9|46.7|48.62|46.42|0
1727180100000|2024-09-24 12:15:00|48.66|46.46|48.47|46.27|48.76|46.56|48.47|46.27|0
1727180400000|2024-09-24 12:20:00|48.48|46.28|48.53|46.33|48.8|46.6|48.39|46.19|0
1727180700000|2024-09-24 12:25:00|48.56|46.36|48.7|46.5|48.75|46.55|48.53|46.33|0
1727181000000|2024-09-24 12:30:00|48.72|46.52|48.91|46.71|48.96|46.76|48.63|46.43|0
1727181300000|2024-09-24 12:35:00|48.94|46.74|48.96|46.76|49.08|46.88|48.89|46.69|0
1727181600000|2024-09-24 12:40:00|48.98|46.78|48.84|46.64|48.98|46.78|48.81|46.61|0
1727181900000|2024-09-24 12:45:00|48.86|46.66|48.65|46.45|48.87|46.67|48.62|46.42|0
1727182200000|2024-09-24 12:50:00|48.63|46.43|48.67|46.47|48.69|46.49|48.53|46.33|0
1727182500000|2024-09-24 12:55:00|48.69|46.49|48.57|46.37|48.69|46.49|48.5|46.3|0
1727182800000|2024-09-24 13:00:00|48.6|46.4|48.36|46.16|48.6|46.4|48.36|46.16|0
1727183100000|2024-09-24 13:05:00|48.38|46.18|48.21|46.01|48.45|46.25|48.21|46.01|0
1727183400000|2024-09-24 13:10:00|48.19|45.99|48.16|45.96|48.21|46.01|48.09|45.89|0
1727183700000|2024-09-24 13:15:00|48.14|45.94|48.16|45.96|48.23|46.03|48.09|45.89|0
1727184000000|2024-09-24 13:20:00|48.14|45.94|48.09|45.89|48.14|45.94|48.02|45.82|0
1727184300000|2024-09-24 13:25:00|48.11|45.91|48.32|46.12|48.32|46.12|48.04|45.84|0
1727184600000|2024-09-24 13:30:00|48.37|46.17|48.7|46.5|48.92|46.72|48.37|46.17|0
1727184900000|2024-09-24 13:35:00|48.68|46.48|48.96|46.76|48.99|46.79|48.68|46.48|0
1727185200000|2024-09-24 13:40:00|48.99|46.79|48.96|46.76|49.11|46.91|48.87|46.67|0
1727185500000|2024-09-24 13:45:00|48.99|46.79|49.03|46.83|49.15|46.95|48.7|46.5|0
1727185800000|2024-09-24 13:50:00|49.06|46.86|48.89|46.69|49.34|47.14|48.86|46.66|0
1727186100000|2024-09-24 13:55:00|48.91|46.71|49.09|46.89|49.2|47|48.79|46.59|0
1727186400000|2024-09-24 14:00:00|49.26|47.06|50.19|47.99|50.62|48.42|49.24|47.04|0
1727186700000|2024-09-24 14:05:00|50.26|48.06|49.75|47.55|50.46|48.26|49.63|47.43|0
1727187000000|2024-09-24 14:10:00|49.72|47.52|49.96|47.76|49.97|47.77|49.43|47.23|0
1727187300000|2024-09-24 14:15:00|49.99|47.79|49.94|47.74|50.11|47.91|49.74|47.54|0
1727187600000|2024-09-24 14:20:00|49.89|47.69|49.95|47.75|50.6|48.4|49.72|47.52|0
1727187900000|2024-09-24 14:25:00|49.94|47.74|50.11|47.91|50.3|48.1|49.72|47.52|0
1727188200000|2024-09-24 14:30:00|50.16|47.96|50.3|48.1|50.35|48.15|49.76|47.56|0
1727188500000|2024-09-24 14:35:00|50.33|48.13|50.71|48.51|50.77|48.57|50.2|48|0
1727188800000|2024-09-24 14:40:00|50.72|48.52|51.26|49.06|51.84|49.64|50.2|48|0
1727189100000|2024-09-24 14:45:00|51.28|49.08|50.79|48.59|51.28|49.08|50.62|48.42|0
1727189400000|2024-09-24 14:50:00|50.76|48.56|49.95|47.75|51.65|49.45|49.81|47.61|0
1727189700000|2024-09-24 14:55:00|49.93|47.73|49.63|47.43|49.95|47.75|49.49|47.29|0
1727190000000|2024-09-24 15:00:00|49.66|47.46|49.63|47.43|49.78|47.58|49.51|47.31|0
1727190300000|2024-09-24 15:05:00|49.66|47.46|49.23|47.03|50.05|47.85|49.18|46.98|0
1727190600000|2024-09-24 15:10:00|49.28|47.08|49.03|46.83|49.28|47.08|48.77|46.57|0
1727190900000|2024-09-24 15:15:00|49.1|46.9|48.93|46.73|49.15|46.95|48.84|46.64|0
1727191200000|2024-09-24 15:20:00|48.91|46.71|48.88|46.68|49.07|46.87|48.84|46.64|0
1727191500000|2024-09-24 15:25:00|48.91|46.71|48.9|46.7|49.02|46.82|48.71|46.51|0
1727191800000|2024-09-24 15:30:00|48.88|46.68|48.71|46.51|48.88|46.68|48.57|46.37|0
1727192100000|2024-09-24 15:35:00|48.69|46.49|48.76|46.56|49|46.8|48.66|46.46|0
1727192400000|2024-09-24 15:40:00|48.73|46.53|48.69|46.49|48.81|46.61|48.62|46.42|0
1727192700000|2024-09-24 15:45:00|48.71|46.51|48.61|46.41|48.76|46.56|48.54|46.34|0
1727193000000|2024-09-24 15:50:00|48.59|46.39|47.88|45.68|48.66|46.46|47.74|45.54|0
1727193300000|2024-09-24 15:55:00|47.81|45.61|48.18|45.98|48.3|46.1|47.78|45.58|0
1727193600000|2024-09-24 16:00:00|48.14|45.94|47.99|45.79|48.18|45.98|47.9|45.7|0
1727193900000|2024-09-24 16:05:00|47.97|45.77|48.18|45.98|48.2|46|47.92|45.72|0
1727194200000|2024-09-24 16:10:00|48.2|46|47.94|45.74|48.3|46.1|47.94|45.74|0
1727194500000|2024-09-24 16:15:00|47.97|45.77|48.06|45.86|48.11|45.91|47.94|45.74|0
1727194800000|2024-09-24 16:20:00|48.03|45.83|48.15|45.95|48.17|45.97|47.93|45.73|0
1727195100000|2024-09-24 16:25:00|48.1|45.9|48.27|46.07|48.51|46.31|48.08|45.88|0
1727195400000|2024-09-24 16:30:00|48.31|46.11|48.08|45.88|48.39|46.19|48.05|45.85|0
1727195700000|2024-09-24 16:35:00|48.1|45.9|48.28|46.08|48.63|46.43|47.93|45.73|0
1727196000000|2024-09-24 16:40:00|48.26|46.06|48.14|45.94|48.28|46.08|48.05|45.85|0
1727196300000|2024-09-24 16:45:00|48.12|45.92|48.19|45.99|48.31|46.11|47.95|45.75|0
1727196600000|2024-09-24 16:50:00|48.25|46.05|48.4|46.2|48.42|46.22|48.12|45.92|0
1727196900000|2024-09-24 16:55:00|48.37|46.17|48.65|46.45|48.66|46.46|48.35|46.15|0
1727197200000|2024-09-24 17:00:00|48.7|46.5|48.63|46.43|48.78|46.58|48.47|46.27|0
1727197500000|2024-09-24 17:05:00|48.61|46.41|48.51|46.31|48.63|46.43|48.32|46.12|0
1727197800000|2024-09-24 17:10:00|48.53|46.33|48.23|46.03|48.56|46.36|48.18|45.98|0
1727198100000|2024-09-24 17:15:00|48.21|46.01|48.52|46.32|48.59|46.39|48.13|45.93|0
1727198400000|2024-09-24 17:20:00|48.54|46.34|48.71|46.51|48.75|46.55|48.52|46.32|0
1727198700000|2024-09-24 17:25:00|48.75|46.55|48.85|46.65|48.85|46.65|48.61|46.41|0
1727199000000|2024-09-24 17:30:00|48.82|46.62|48.54|46.34|48.82|46.62|48.54|46.34|0
1727199300000|2024-09-24 17:35:00|48.51|46.31|48.68|46.48|48.82|46.62|48.44|46.24|0
1727199600000|2024-09-24 17:40:00|48.7|46.5|48.26|46.06|48.84|46.64|48.19|45.99|0
1727199900000|2024-09-24 17:45:00|48.28|46.08|48.16|45.96|48.52|46.32|48.12|45.92|0
1727200200000|2024-09-24 17:50:00|48.21|46.01|48.04|45.84|48.28|46.08|48|45.8|0
1727200500000|2024-09-24 17:55:00|48.07|45.87|48.26|46.06|48.28|46.08|48.07|45.87|0
1727200800000|2024-09-24 18:00:00|48.23|46.03|48.21|46.01|48.37|46.17|48.04|45.84|0
1727201100000|2024-09-24 18:05:00|48.23|46.03|48.21|46.01|48.23|46.03|48.04|45.84|0
1727201400000|2024-09-24 18:10:00|48.23|46.03|48.32|46.12|48.56|46.36|48.2|46|0
1727201700000|2024-09-24 18:15:00|48.35|46.15|48.25|46.05|48.53|46.33|48.23|46.03|0
1727202000000|2024-09-24 18:20:00|48.26|46.06|48.34|46.14|48.41|46.21|48.2|46|0
1727202300000|2024-09-24 18:25:00|48.32|46.12|48.46|46.26|48.6|46.4|48.29|46.09|0
1727202600000|2024-09-24 18:30:00|48.52|46.32|48.53|46.33|49.2|47|48.48|46.28|0
1727202900000|2024-09-24 18:35:00|48.5|46.3|48.2|46|48.55|46.35|48.2|46|0
1727203200000|2024-09-24 18:40:00|48.15|45.95|48.19|45.99|48.36|46.16|48.1|45.9|0
1727203500000|2024-09-24 18:45:00|48.22|46.02|48.41|46.21|48.41|46.21|48.19|45.99|0
1727203800000|2024-09-24 18:50:00|48.43|46.23|48.14|45.94|48.45|46.25|48.14|45.94|0
1727204100000|2024-09-24 18:55:00|48.17|45.97|48.24|46.04|48.35|46.15|48.07|45.87|0
1727204400000|2024-09-24 19:00:00|48.31|46.11|48.14|45.94|48.31|46.11|48.14|45.94|0
1727204700000|2024-09-24 19:05:00|48.16|45.96|48.09|45.89|48.19|45.99|48|45.8|0
1727205000000|2024-09-24 19:10:00|48.12|45.92|48.14|45.94|48.23|46.03|48|45.8|0
1727205300000|2024-09-24 19:15:00|48.16|45.96|48.11|45.91|48.25|46.05|48|45.8|0
1727205600000|2024-09-24 19:20:00|48.14|45.94|48.02|45.82|48.16|45.96|47.97|45.77|0
1727205900000|2024-09-24 19:25:00|48.04|45.84|48.06|45.86|48.11|45.91|47.99|45.79|0
1727206200000|2024-09-24 19:30:00|48.09|45.89|48.2|46|48.23|46.03|48.06|45.86|0
1727206500000|2024-09-24 19:35:00|48.18|45.98|48.22|46.02|48.3|46.1|48.13|45.93|0
1727206800000|2024-09-24 19:40:00|48.25|46.05|48.15|45.95|48.25|46.05|47.99|45.79|0
1727207100000|2024-09-24 19:45:00|48.13|45.93|48.03|45.83|48.15|45.95|47.91|45.71|0
1727207400000|2024-09-24 19:50:00|47.94|45.74|48.12|45.92|48.17|45.97|47.87|45.67|0
1727207700000|2024-09-24 19:55:00|48.17|45.97|47.33|45.13|48.27|46.07|47.33|45.13|0
1727208000000|2024-09-24 20:00:00|47.49|45.29|47.75|45.55|47.75|45.55|47.44|45.24|0
1727208300000|2024-09-24 20:05:00|47.77|45.57|47.74|45.54|47.77|45.57|47.65|45.45|0
1727208600000|2024-09-24 20:10:00|47.77|45.57|47.63|45.43|47.77|45.57|47.6|45.4|0
1727208900000|2024-09-24 20:15:00|47.73|45.33|47.63|45.23|47.73|45.33|47.58|45.18|0
1727209200000|2024-09-24 20:20:00|47.61|45.21|47.58|45.18|47.61|45.21|47.58|45.18|0
1727209500000|2024-09-24 20:25:00|47.56|45.16|47.51|45.11|47.58|45.18|47.51|45.11|0
1727209800000|2024-09-24 20:30:00|47.53|45.13|47.51|45.11|47.56|45.16|47.51|45.11|0
1727210100000|2024-09-24 20:35:00|47.49|45.09|47.46|45.06|47.51|45.11|47.41|45.01|0
1727210400000|2024-09-24 20:40:00|47.48|45.08|47.46|45.06|47.48|45.08|47.44|45.04|0
1727210700000|2024-09-24 20:45:00|47.48|45.08|47.46|45.06|47.51|45.11|47.46|45.06|0
1727211000000|2024-09-24 20:50:00|47.48|45.08|47.46|45.06|47.5|45.1|47.46|45.06|0
1727211300000|2024-09-24 20:55:00|47.43|45.03|47.51|45.11|47.51|45.11|47.43|45.03|0
1727211600000|2024-09-24 21:00:00|47.5|45.1|47.47|45.07|47.5|45.1|47.47|45.07|0
1727211900000|2024-09-24 21:05:00|47.49|45.09|47.48|45.08|47.5|45.1|47.47|45.07|0
1727212200000|2024-09-24 21:10:00|47.49|45.09|47.48|45.08|47.5|45.1|47.48|45.08|0
1727212500000|2024-09-24 21:15:00|47.47|45.07|47.47|45.07|47.48|45.08|47.47|45.07|0
1727212800000|2024-09-24 21:20:00|47.46|45.06|47.49|45.09|47.49|45.09|47.46|45.06|0
1727213100000|2024-09-24 21:25:00|47.48|45.08|47.48|45.08|47.48|45.08|47.48|45.08|0
1727213400000|2024-09-24 21:30:00|47.49|45.09|47.49|45.09|47.49|45.09|47.49|45.09|0
1727213700000|2024-09-24 21:35:00|47.48|45.08|47.48|45.08|47.48|45.08|47.48|45.08|0
1727214000000|2024-09-24 21:40:00|47.47|45.07|47.46|45.06|47.47|45.07|47.46|45.06|0
1727214300000|2024-09-24 21:45:00|47.45|45.05|47.47|45.07|47.47|45.07|47.45|45.05|0
1727214600000|2024-09-24 21:50:00|47.46|45.06|47.47|45.07|47.47|45.07|47.45|45.05|0
1727214900000|2024-09-24 21:55:00|47.46|45.06|47.45|45.05|47.47|45.07|47.45|45.05|0
1727215200000|2024-09-24 22:00:00|47.42|45.02|47.54|45.14|47.55|45.15|47.38|44.98|0
1727215500000|2024-09-24 22:05:00|47.53|45.13|47.5|45.1|47.55|45.15|47.49|45.09|0
1727215800000|2024-09-24 22:10:00|47.48|45.08|47.45|45.05|47.48|45.08|47.41|45.01|0
1727216100000|2024-09-24 22:15:00|47.43|45.03|47.5|45.1|47.52|45.12|47.43|45.03|0
1727216400000|2024-09-24 22:20:00|47.48|45.08|47.52|45.12|47.52|45.12|47.45|45.05|0
1727216700000|2024-09-24 22:25:00|47.5|45.1|47.57|45.17|47.57|45.17|47.47|45.07|0
1727217000000|2024-09-24 22:30:00|47.58|45.18|47.59|45.19|47.59|45.19|47.55|45.15|0
1727217300000|2024-09-24 22:35:00|47.6|45.2|47.59|45.19|47.61|45.21|47.59|45.19|0
1727217600000|2024-09-24 22:40:00|47.56|45.16|47.49|45.09|47.61|45.21|47.48|45.08|0
1727217900000|2024-09-24 22:45:00|47.47|45.07|47.47|45.07|47.49|45.09|47.44|45.04|0
1727218200000|2024-09-24 22:50:00|47.49|45.09|47.46|45.06|47.49|45.09|47.46|45.06|0
1727218500000|2024-09-24 22:55:00|47.44|45.04|47.44|45.04|47.49|45.09|47.44|45.04|0
1727218800000|2024-09-24 23:00:00|47.46|45.06|47.44|45.04|47.46|45.06|47.44|45.04|0
1727219100000|2024-09-24 23:05:00|47.46|45.06|47.32|44.92|47.46|45.06|47.32|44.92|0
1727219400000|2024-09-24 23:10:00|47.34|44.94|47.37|44.97|47.37|44.97|47.32|44.92|0
1727219700000|2024-09-24 23:15:00|47.35|44.95|47.34|44.94|47.36|44.96|47.32|44.92|0
1727220000000|2024-09-24 23:20:00|47.36|44.96|47.39|44.99|47.41|45.01|47.36|44.96|0
1727220300000|2024-09-24 23:25:00|47.36|44.96|47.38|44.98|47.39|44.99|47.36|44.96|0
1727220600000|2024-09-24 23:30:00|47.41|45.01|47.43|45.03|47.48|45.08|47.38|44.98|0
1727220900000|2024-09-24 23:35:00|47.45|45.05|47.4|45|47.45|45.05|47.38|44.98|0
1727221200000|2024-09-24 23:40:00|47.38|44.98|47.47|45.07|47.47|45.07|47.38|44.98|0
1727221500000|2024-09-24 23:45:00|47.45|45.05|47.47|45.07|47.5|45.1|47.43|45.03|0
1727221800000|2024-09-24 23:50:00|47.49|45.09|47.52|45.12|47.52|45.12|47.48|45.08|0
1727222100000|2024-09-24 23:55:00|47.54|45.14|47.49|45.09|47.54|45.14|47.47|45.07|0
1727222400000|2024-09-25 00:00:00|47.47|45.07|47.56|45.16|47.58|45.18|47.44|45.04|0
1727222700000|2024-09-25 00:05:00|47.54|45.14|47.63|45.23|47.67|45.27|47.54|45.14|0
1727223000000|2024-09-25 00:10:00|47.65|45.25|47.91|45.51|47.91|45.51|47.64|45.24|0
1727223300000|2024-09-25 00:15:00|47.93|45.53|47.95|45.55|47.98|45.58|47.84|45.44|0
1727223600000|2024-09-25 00:20:00|47.98|45.58|48.02|45.62|48.12|45.72|47.93|45.53|0
1727223900000|2024-09-25 00:25:00|48|45.6|48|45.6|48.04|45.64|47.95|45.55|0
1727224200000|2024-09-25 00:30:00|47.9|45.7|47.92|45.72|47.96|45.76|47.85|45.65|0
1727224500000|2024-09-25 00:35:00|47.94|45.74|47.92|45.72|48.06|45.86|47.87|45.67|0
1727224800000|2024-09-25 00:40:00|47.94|45.74|47.96|45.76|48.08|45.88|47.89|45.69|0
1727225100000|2024-09-25 00:45:00|47.99|45.79|47.98|45.78|48.06|45.86|47.93|45.73|0
1727225400000|2024-09-25 00:50:00|48.01|45.81|48.03|45.83|48.05|45.85|48.01|45.81|0
1727225700000|2024-09-25 00:55:00|48.01|45.81|48.03|45.83|48.03|45.83|47.98|45.78|0
1727226000000|2024-09-25 01:00:00|48|45.8|47.98|45.78|48.07|45.87|47.98|45.78|0
1727226300000|2024-09-25 01:05:00|47.96|45.76|47.93|45.73|47.98|45.78|47.86|45.66|0
1727226600000|2024-09-25 01:10:00|47.95|45.75|47.9|45.7|47.95|45.75|47.84|45.64|0
1727226900000|2024-09-25 01:15:00|47.93|45.73|48.33|46.13|48.38|46.18|47.93|45.73|0
1727227200000|2024-09-25 01:20:00|48.35|46.15|48.16|45.96|48.35|46.15|48.14|45.94|0
1727227500000|2024-09-25 01:25:00|48.18|45.98|48.23|46.03|48.23|46.03|48.15|45.95|0
1727227800000|2024-09-25 01:30:00|48.25|46.05|48.35|46.15|48.39|46.19|48.23|46.03|0
1727228100000|2024-09-25 01:35:00|48.32|46.12|48.25|46.05|48.35|46.15|48.25|46.05|0
1727228400000|2024-09-25 01:40:00|48.26|46.06|48.18|45.98|48.26|46.06|48.11|45.91|0
1727228700000|2024-09-25 01:45:00|48.2|46|48.34|46.14|48.37|46.17|48.2|46|0
1727229000000|2024-09-25 01:50:00|48.37|46.17|48.36|46.16|48.41|46.21|48.27|46.07|0
1727229300000|2024-09-25 01:55:00|48.39|46.19|48.32|46.12|48.46|46.26|48.29|46.09|0
1727229600000|2024-09-25 02:00:00|48.33|46.13|48.15|45.95|48.33|46.13|48.12|45.92|0
1727229900000|2024-09-25 02:05:00|48.14|45.94|48.19|45.99|48.2|46|48.12|45.92|0
1727230200000|2024-09-25 02:10:00|48.22|46.02|48.26|46.06|48.31|46.11|48.22|46.02|0
1727230500000|2024-09-25 02:15:00|48.24|46.04|48.24|46.04|48.29|46.09|48.16|45.96|0
1727230800000|2024-09-25 02:20:00|48.26|46.06|48.28|46.08|48.28|46.08|48.19|45.99|0
1727231100000|2024-09-25 02:25:00|48.3|46.1|48.28|46.08|48.4|46.2|48.28|46.08|0
1727231400000|2024-09-25 02:30:00|48.29|46.09|48.35|46.15|48.38|46.18|48.29|46.09|0
1727231700000|2024-09-25 02:35:00|48.33|46.13|48.28|46.08|48.33|46.13|48.21|46.01|0
1727232000000|2024-09-25 02:40:00|48.3|46.1|48.25|46.05|48.3|46.1|48.21|46.01|0
1727232300000|2024-09-25 02:45:00|48.27|46.07|48.42|46.22|48.42|46.22|48.21|46.01|0
1727232600000|2024-09-25 02:50:00|48.39|46.19|48.32|46.12|48.42|46.22|48.3|46.1|0
1727232900000|2024-09-25 02:55:00|48.3|46.1|48.37|46.17|48.39|46.19|48.27|46.07|0
1727233200000|2024-09-25 03:00:00|48.39|46.19|48.41|46.21|48.51|46.31|48.34|46.14|0
1727233500000|2024-09-25 03:05:00|48.39|46.19|48.44|46.24|48.53|46.33|48.37|46.17|0
1727233800000|2024-09-25 03:10:00|48.39|46.19|48.22|46.02|48.39|46.19|48.17|45.97|0
1727234100000|2024-09-25 03:15:00|48.2|46|48.15|45.95|48.22|46.02|48.12|45.92|0
1727234400000|2024-09-25 03:20:00|48.12|45.92|48.1|45.9|48.17|45.97|48.08|45.88|0
1727234700000|2024-09-25 03:25:00|48.12|45.92|48|45.8|48.15|45.95|48|45.8|0
1727235000000|2024-09-25 03:30:00|47.98|45.78|48.07|45.87|48.1|45.9|47.93|45.73|0
1727235300000|2024-09-25 03:35:00|48.1|45.9|48.17|45.97|48.17|45.97|48.07|45.87|0
1727235600000|2024-09-25 03:40:00|48.19|45.99|48.23|46.03|48.24|46.04|48.14|45.94|0
1727235900000|2024-09-25 03:45:00|48.21|46.01|48.19|45.99|48.26|46.06|48.16|45.96|0
1727236200000|2024-09-25 03:50:00|48.17|45.97|48.21|46.01|48.21|46.01|48.17|45.97|0
1727236500000|2024-09-25 03:55:00|48.18|45.98|48.14|45.94|48.21|46.01|48.14|45.94|0
1727236800000|2024-09-25 04:00:00|48.11|45.91|48.06|45.86|48.13|45.93|48.06|45.86|0
1727237100000|2024-09-25 04:05:00|48.07|45.87|48.11|45.91|48.13|45.93|48.07|45.87|0
1727237400000|2024-09-25 04:10:00|48.08|45.88|48.11|45.91|48.13|45.93|48.08|45.88|0
1727237700000|2024-09-25 04:15:00|48.13|45.93|48.15|45.95|48.2|46|48.13|45.93|0
1727238000000|2024-09-25 04:20:00|48.18|45.98|48.1|45.9|48.18|45.98|48.1|45.9|0
1727238300000|2024-09-25 04:25:00|48.08|45.88|48.1|45.9|48.1|45.9|48.06|45.86|0
1727238600000|2024-09-25 04:30:00|48.09|45.89|48.12|45.92|48.15|45.95|48.08|45.88|0
1727238900000|2024-09-25 04:35:00|48.1|45.9|48.05|45.85|48.15|45.95|48.05|45.85|0
1727239200000|2024-09-25 04:40:00|48.08|45.88|48.1|45.9|48.15|45.95|48.05|45.85|0
1727239500000|2024-09-25 04:45:00|48.07|45.87|47.95|45.75|48.07|45.87|47.95|45.75|0
1727239800000|2024-09-25 04:50:00|47.98|45.78|48.05|45.85|48.05|45.85|47.98|45.78|0
1727240100000|2024-09-25 04:55:00|48.07|45.87|48.14|45.94|48.19|45.99|48.05|45.85|0
1727240400000|2024-09-25 05:00:00|48.16|45.96|48.07|45.87|48.16|45.96|48.04|45.84|0
1727240700000|2024-09-25 05:05:00|48.04|45.84|48.07|45.87|48.07|45.87|47.9|45.7|0
1727241000000|2024-09-25 05:10:00|48.09|45.89|48.06|45.86|48.09|45.89|47.99|45.79|0
1727241300000|2024-09-25 05:15:00|48.09|45.89|48.13|45.93|48.21|46.01|48.04|45.84|0
1727241600000|2024-09-25 05:20:00|48.11|45.91|48.18|45.98|48.23|46.03|48.09|45.89|0
1727241900000|2024-09-25 05:25:00|48.2|46|48.18|45.98|48.23|46.03|48.17|45.97|0
1727242200000|2024-09-25 05:30:00|48.19|45.99|48.1|45.9|48.45|46.25|48.08|45.88|0
1727242500000|2024-09-25 05:35:00|48.13|45.93|48.25|46.05|48.25|46.05|48.13|45.93|0
1727242800000|2024-09-25 05:40:00|48.24|46.04|48.53|46.33|48.58|46.38|48.22|46.02|0
1727243100000|2024-09-25 05:45:00|48.55|46.35|48.77|46.57|48.77|46.57|48.5|46.3|0
1727243400000|2024-09-25 05:50:00|48.74|46.54|48.45|46.25|48.77|46.57|48.41|46.21|0
1727243700000|2024-09-25 05:55:00|48.43|46.23|48.6|46.4|48.6|46.4|48.43|46.23|0
1727244000000|2024-09-25 06:00:00|48.62|46.42|48.52|46.32|48.67|46.47|48.47|46.27|0
1727244300000|2024-09-25 06:05:00|48.53|46.33|48.5|46.3|48.66|46.46|48.5|46.3|0
1727244600000|2024-09-25 06:10:00|48.52|46.32|48.72|46.52|48.72|46.52|48.5|46.3|0
1727244900000|2024-09-25 06:15:00|48.71|46.51|48.66|46.46|48.95|46.75|48.66|46.46|0
1727245200000|2024-09-25 06:20:00|48.68|46.48|48.71|46.51|48.83|46.63|48.67|46.47|0
1727245500000|2024-09-25 06:25:00|48.68|46.48|48.9|46.7|48.92|46.72|48.68|46.48|0
1727245800000|2024-09-25 06:30:00|48.94|46.74|48.85|46.65|49.02|46.82|48.82|46.62|0
1727246100000|2024-09-25 06:35:00|48.89|46.69|48.89|46.69|48.94|46.74|48.8|46.6|0
1727246400000|2024-09-25 06:40:00|48.91|46.71|48.75|46.55|48.94|46.74|48.7|46.5|0
1727246700000|2024-09-25 06:45:00|48.77|46.57|48.79|46.59|48.91|46.71|48.77|46.57|0
1727247000000|2024-09-25 06:50:00|48.82|46.62|48.84|46.64|48.94|46.74|48.79|46.59|0
1727247300000|2024-09-25 06:55:00|48.86|46.66|48.96|46.76|48.96|46.76|48.82|46.62|0
1727247600000|2024-09-25 07:00:00|48.89|46.69|48.81|46.61|48.93|46.73|48.72|46.52|0
1727247900000|2024-09-25 07:05:00|48.83|46.63|48.6|46.4|48.84|46.64|48.5|46.3|0
1727248200000|2024-09-25 07:10:00|48.57|46.37|48.67|46.47|48.91|46.71|48.57|46.37|0
1727248500000|2024-09-25 07:15:00|48.64|46.44|48.47|46.27|48.69|46.49|48.33|46.13|0
1727248800000|2024-09-25 07:20:00|48.5|46.3|48.24|46.04|48.58|46.38|48.24|46.04|0
1727249100000|2024-09-25 07:25:00|48.21|46.01|48.13|45.93|48.28|46.08|48.12|45.92|0
1727249400000|2024-09-25 07:30:00|48.12|45.92|48.43|46.23|48.48|46.28|48|45.8|0
1727249700000|2024-09-25 07:35:00|48.45|46.25|48.43|46.23|48.52|46.32|48.38|46.18|0
1727250000000|2024-09-25 07:40:00|48.42|46.22|48.48|46.28|48.5|46.3|48.4|46.2|0
1727250300000|2024-09-25 07:45:00|48.49|46.29|48.47|46.27|48.61|46.41|48.43|46.23|0
1727250600000|2024-09-25 07:50:00|48.45|46.25|48.5|46.3|48.62|46.42|48.45|46.25|0
1727250900000|2024-09-25 07:55:00|48.53|46.33|48.4|46.2|48.53|46.33|48.35|46.15|0
1727251200000|2024-09-25 08:00:00|48.41|46.21|48.35|46.15|48.52|46.32|48.34|46.14|0
1727251500000|2024-09-25 08:05:00|48.37|46.17|48.49|46.29|48.54|46.34|48.36|46.16|0
1727251800000|2024-09-25 08:10:00|48.42|46.22|48.32|46.12|48.47|46.27|48.25|46.05|0
1727252100000|2024-09-25 08:15:00|48.31|46.11|48.39|46.19|48.42|46.22|48.25|46.05|0
1727252400000|2024-09-25 08:20:00|48.42|46.22|48.51|46.31|48.57|46.37|48.42|46.22|0
1727252700000|2024-09-25 08:25:00|48.5|46.3|48.5|46.3|48.53|46.33|48.46|46.26|0
1727253000000|2024-09-25 08:30:00|48.48|46.28|48.53|46.33|48.58|46.38|48.46|46.26|0
1727253300000|2024-09-25 08:35:00|48.54|46.34|48.55|46.35|48.55|46.35|48.39|46.19|0
1727253600000|2024-09-25 08:40:00|48.54|46.34|48.55|46.35|48.67|46.47|48.5|46.3|0
1727253900000|2024-09-25 08:45:00|48.53|46.33|48.48|46.28|48.57|46.37|48.43|46.23|0
1727254200000|2024-09-25 08:50:00|48.43|46.23|48.45|46.25|48.53|46.33|48.37|46.17|0
1727254500000|2024-09-25 08:55:00|48.44|46.24|48.44|46.24|48.62|46.42|48.43|46.23|0
1727254800000|2024-09-25 09:00:00|48.45|46.25|48.45|46.25|48.55|46.35|48.38|46.18|0
1727255100000|2024-09-25 09:05:00|48.46|46.26|48.4|46.2|48.5|46.3|48.35|46.15|0
1727255400000|2024-09-25 09:10:00|48.38|46.18|48.71|46.51|48.72|46.52|48.33|46.13|0
1727255700000|2024-09-25 09:15:00|48.72|46.52|48.91|46.71|48.93|46.73|48.7|46.5|0
1727256000000|2024-09-25 09:20:00|48.92|46.72|49.07|46.87|49.07|46.87|48.86|46.66|0
1727256300000|2024-09-25 09:25:00|49.05|46.85|48.9|46.7|49.05|46.85|48.83|46.63|0
1727256600000|2024-09-25 09:30:00|48.93|46.73|48.57|46.37|48.97|46.77|48.57|46.37|0
1727256900000|2024-09-25 09:35:00|48.61|46.41|48.64|46.44|48.66|46.46|48.59|46.39|0
1727257200000|2024-09-25 09:40:00|48.63|46.43|48.65|46.45|48.68|46.48|48.57|46.37|0
1727257500000|2024-09-25 09:45:00|48.66|46.46|48.75|46.55|48.75|46.55|48.64|46.44|0
1727257800000|2024-09-25 09:50:00|48.74|46.54|48.75|46.55|48.82|46.62|48.72|46.52|0
1727258100000|2024-09-25 09:55:00|48.77|46.57|48.61|46.41|48.82|46.62|48.61|46.41|0
1727258400000|2024-09-25 10:00:00|48.6|46.4|48.34|46.14|48.61|46.41|48.19|45.99|0
1727258700000|2024-09-25 10:05:00|48.32|46.12|48.32|46.12|48.37|46.17|48.3|46.1|0
1727259000000|2024-09-25 10:10:00|48.31|46.11|48.21|46.01|48.32|46.12|48.18|45.98|0
1727259300000|2024-09-25 10:15:00|48.2|46|48.27|46.07|48.27|46.07|48.18|45.98|0
1727259600000|2024-09-25 10:20:00|48.29|46.09|48.22|46.02|48.29|46.09|48.17|45.97|0
1727259900000|2024-09-25 10:25:00|48.23|46.03|48.24|46.04|48.24|46.04|48.17|45.97|0
1727260200000|2024-09-25 10:30:00|48.22|46.02|48.17|45.97|48.23|46.03|48.1|45.9|0
1727260500000|2024-09-25 10:35:00|48.19|45.99|48.23|46.03|48.26|46.06|48.17|45.97|0
1727260800000|2024-09-25 10:40:00|48.24|46.04|48.36|46.16|48.36|46.16|48.2|46|0
1727261100000|2024-09-25 10:45:00|48.38|46.18|48.33|46.13|48.5|46.3|48.33|46.13|0
1727261400000|2024-09-25 10:50:00|48.28|46.08|48.21|46.01|48.33|46.13|48.19|45.99|0
1727261700000|2024-09-25 10:55:00|48.2|46|47.97|45.77|48.23|46.03|47.97|45.77|0
1727262000000|2024-09-25 11:00:00|47.95|45.75|47.97|45.77|48.07|45.87|47.83|45.63|0
1727262300000|2024-09-25 11:05:00|48|45.8|47.92|45.72|48|45.8|47.9|45.7|0
1727262600000|2024-09-25 11:10:00|47.91|45.71|48.06|45.86|48.06|45.86|47.88|45.68|0
1727262900000|2024-09-25 11:15:00|48.04|45.84|48.03|45.83|48.04|45.84|47.92|45.72|0
1727263200000|2024-09-25 11:20:00|48.01|45.81|48.08|45.88|48.08|45.88|48.01|45.81|0
1727263500000|2024-09-25 11:25:00|48.06|45.86|48.08|45.88|48.13|45.93|48.01|45.81|0
1727263800000|2024-09-25 11:30:00|48.11|45.91|48.1|45.9|48.15|45.95|48.07|45.87|0
1727264100000|2024-09-25 11:35:00|48.15|45.95|48.24|46.04|48.24|46.04|48.13|45.93|0
1727264400000|2024-09-25 11:40:00|48.22|46.02|48.19|45.99|48.27|46.07|48.17|45.97|0
1727264700000|2024-09-25 11:45:00|48.17|45.97|48.31|46.11|48.37|46.17|48.16|45.96|0
1727265000000|2024-09-25 11:50:00|48.32|46.12|48.07|45.87|48.32|46.12|48.05|45.85|0
1727265300000|2024-09-25 11:55:00|48.05|45.85|48.04|45.84|48.41|46.21|48.03|45.83|0
1727265600000|2024-09-25 12:00:00|48.02|45.82|48.09|45.89|48.09|45.89|48.02|45.82|0
1727265900000|2024-09-25 12:05:00|48.11|45.91|48.23|46.03|48.23|46.03|48.11|45.91|0
1727266200000|2024-09-25 12:10:00|48.25|46.05|48.2|46|48.3|46.1|48.18|45.98|0
1727266500000|2024-09-25 12:15:00|48.18|45.98|48.04|45.84|48.18|45.98|47.99|45.79|0
1727266800000|2024-09-25 12:20:00|48.06|45.86|48.01|45.81|48.06|45.86|47.96|45.76|0
1727267100000|2024-09-25 12:25:00|47.99|45.79|48.08|45.88|48.1|45.9|47.96|45.76|0
1727267400000|2024-09-25 12:30:00|48.06|45.86|48.01|45.81|48.06|45.86|47.96|45.76|0
1727267700000|2024-09-25 12:35:00|47.98|45.78|48.01|45.81|48.05|45.85|47.96|45.76|0
1727268000000|2024-09-25 12:40:00|47.98|45.78|48.05|45.85|48.05|45.85|47.89|45.69|0
1727268300000|2024-09-25 12:45:00|48.07|45.87|48.1|45.9|48.24|46.04|48.03|45.83|0
1727268600000|2024-09-25 12:50:00|48.12|45.92|47.97|45.77|48.14|45.94|47.95|45.75|0
1727268900000|2024-09-25 12:55:00|47.95|45.75|48|45.8|48.12|45.92|47.93|45.73|0
1727269200000|2024-09-25 13:00:00|48.07|45.87|48.1|45.9|48.14|45.94|47.95|45.75|0
1727269500000|2024-09-25 13:05:00|48.09|45.89|47.93|45.73|48.15|45.95|47.93|45.73|0
1727269800000|2024-09-25 13:10:00|47.95|45.75|47.97|45.77|48.04|45.84|47.95|45.75|0
1727270100000|2024-09-25 13:15:00|47.95|45.75|47.95|45.75|48.04|45.84|47.92|45.72|0
1727270400000|2024-09-25 13:20:00|47.92|45.72|47.97|45.77|47.99|45.79|47.92|45.72|0
1727270700000|2024-09-25 13:25:00|47.99|45.79|47.92|45.72|47.99|45.79|47.8|45.6|0
1727271000000|2024-09-25 13:30:00|47.76|45.56|47.47|45.27|47.8|45.6|47.27|45.07|0
1727271300000|2024-09-25 13:35:00|47.51|45.31|47.63|45.43|47.7|45.5|47.33|45.13|0
1727271600000|2024-09-25 13:40:00|47.61|45.41|47.7|45.5|48.14|45.94|47.51|45.31|0
1727271900000|2024-09-25 13:45:00|47.67|45.47|47.84|45.64|47.88|45.68|47.56|45.36|0
1727272200000|2024-09-25 13:50:00|47.79|45.59|47.72|45.52|48.09|45.89|47.66|45.46|0
1727272500000|2024-09-25 13:55:00|47.69|45.49|47.58|45.38|47.88|45.68|47.53|45.33|0
1727272800000|2024-09-25 14:00:00|47.48|45.28|47.48|45.28|47.62|45.42|47.37|45.17|0
1727273100000|2024-09-25 14:05:00|47.53|45.33|47.41|45.21|47.55|45.35|47.27|45.07|0
1727273400000|2024-09-25 14:10:00|47.34|45.14|47.45|45.25|47.69|45.49|47.29|45.09|0
1727273700000|2024-09-25 14:15:00|47.48|45.28|47.52|45.32|47.55|45.35|47.31|45.11|0
1727274000000|2024-09-25 14:20:00|47.55|45.35|47.66|45.46|47.94|45.74|47.55|45.35|0
1727274300000|2024-09-25 14:25:00|47.64|45.44|47.98|45.78|48.08|45.88|47.61|45.41|0
1727274600000|2024-09-25 14:30:00|47.94|45.74|47.87|45.67|48.13|45.93|47.85|45.65|0
1727274900000|2024-09-25 14:35:00|47.94|45.74|47.11|44.91|47.96|45.76|47.11|44.91|0
1727275200000|2024-09-25 14:40:00|47.13|44.93|47.22|45.02|47.36|45.16|46.99|44.79|0
1727275500000|2024-09-25 14:45:00|47.2|45|47.55|45.35|47.71|45.51|47.13|44.93|0
1727275800000|2024-09-25 14:50:00|47.59|45.39|47.22|45.02|47.69|45.49|47.08|44.88|0
1727276100000|2024-09-25 14:55:00|47.24|45.04|47.17|44.97|47.31|45.11|47.08|44.88|0
1727276400000|2024-09-25 15:00:00|47.15|44.95|47.12|44.92|47.29|45.09|47.01|44.81|0
1727276700000|2024-09-25 15:05:00|47.14|44.94|47.05|44.85|47.26|45.06|47.03|44.83|0
1727277000000|2024-09-25 15:10:00|47.07|44.87|47.4|45.2|47.49|45.29|47.07|44.87|0
1727277300000|2024-09-25 15:15:00|47.37|45.17|47.23|45.03|47.65|45.45|47.21|45.01|0
1727277600000|2024-09-25 15:20:00|47.26|45.06|47.42|45.22|47.44|45.24|47.23|45.03|0
1727277900000|2024-09-25 15:25:00|47.44|45.24|47.56|45.36|47.6|45.4|47.35|45.15|0
1727278200000|2024-09-25 15:30:00|47.58|45.38|47.58|45.38|47.67|45.47|47.46|45.26|0
1727278500000|2024-09-25 15:35:00|47.55|45.35|47.25|45.05|47.58|45.38|47.16|44.96|0
1727278800000|2024-09-25 15:40:00|47.2|45|47.53|45.33|47.62|45.42|47.13|44.93|0
1727279100000|2024-09-25 15:45:00|47.5|45.3|47.55|45.35|47.71|45.51|47.43|45.23|0
1727279400000|2024-09-25 15:50:00|47.6|45.4|47.78|45.58|47.92|45.72|47.55|45.35|0
1727279700000|2024-09-25 15:55:00|47.76|45.56|47.57|45.37|47.95|45.75|47.55|45.35|0
1727280000000|2024-09-25 16:00:00|47.59|45.39|47.62|45.42|47.78|45.58|47.59|45.39|0
1727280300000|2024-09-25 16:05:00|47.66|45.46|47.64|45.44|47.99|45.79|47.62|45.42|0
1727280600000|2024-09-25 16:10:00|47.61|45.41|47.68|45.48|47.73|45.53|47.52|45.32|0
1727280900000|2024-09-25 16:15:00|47.67|45.47|47.87|45.67|47.89|45.69|47.67|45.47|0
1727281200000|2024-09-25 16:20:00|47.85|45.65|47.73|45.53|47.87|45.67|47.66|45.46|0
1727281500000|2024-09-25 16:25:00|47.7|45.5|47.68|45.48|47.75|45.55|47.61|45.41|0
1727281800000|2024-09-25 16:30:00|47.67|45.47|47.7|45.5|47.98|45.78|47.67|45.47|0
1727282100000|2024-09-25 16:35:00|47.72|45.52|47.86|45.66|47.89|45.69|47.7|45.5|0
1727282400000|2024-09-25 16:40:00|47.84|45.64|48.03|45.83|48.1|45.9|47.75|45.55|0
1727282700000|2024-09-25 16:45:00|48.05|45.85|48.21|46.01|48.31|46.11|47.95|45.75|0
1727283000000|2024-09-25 16:50:00|48.24|46.04|47.91|45.71|48.24|46.04|47.79|45.59|0
1727283300000|2024-09-25 16:55:00|47.98|45.78|48.28|46.08|48.35|46.15|47.93|45.73|0
1727283600000|2024-09-25 17:00:00|48.26|46.06|48.45|46.25|49.09|46.89|48.26|46.06|0
1727283900000|2024-09-25 17:05:00|48.52|46.32|48.42|46.22|48.54|46.34|48.07|45.87|0
1727284200000|2024-09-25 17:10:00|48.44|46.24|48.51|46.31|48.68|46.48|48.4|46.2|0
1727284500000|2024-09-25 17:15:00|48.54|46.34|48.38|46.18|48.63|46.43|48.28|46.08|0
1727284800000|2024-09-25 17:20:00|48.39|46.19|48.49|46.29|48.51|46.31|48.35|46.15|0
1727285100000|2024-09-25 17:25:00|48.5|46.3|48.49|46.29|48.56|46.36|48.38|46.18|0
1727285400000|2024-09-25 17:30:00|48.53|46.33|48.84|46.64|48.87|46.67|48.41|46.21|0
1727285700000|2024-09-25 17:35:00|48.94|46.74|48.67|46.47|49.23|47.03|48.55|46.35|0
1727286000000|2024-09-25 17:40:00|48.7|46.5|48.89|46.69|49.03|46.83|48.7|46.5|0
1727286300000|2024-09-25 17:45:00|48.91|46.71|48.98|46.78|49.22|47.02|48.89|46.69|0
1727286600000|2024-09-25 17:50:00|49.01|46.81|48.31|46.11|49.03|46.83|48.31|46.11|0
1727286900000|2024-09-25 17:55:00|48.29|46.09|48|45.8|48.36|46.16|47.96|45.76|0
1727287200000|2024-09-25 18:00:00|47.98|45.78|48.21|46.01|48.31|46.11|47.91|45.71|0
1727287500000|2024-09-25 18:05:00|48.24|46.04|48.47|46.27|48.59|46.39|48.12|45.92|0
1727287800000|2024-09-25 18:10:00|48.5|46.3|49.26|47.06|49.34|47.14|48.43|46.23|0
1727288100000|2024-09-25 18:15:00|49.29|47.09|49.07|46.87|49.65|47.45|49|46.8|0
1727288400000|2024-09-25 18:20:00|49.09|46.89|49|46.8|49.16|46.96|48.95|46.75|0
1727288700000|2024-09-25 18:25:00|49.01|46.81|48.56|46.36|49.01|46.81|48.56|46.36|0
1727289000000|2024-09-25 18:30:00|48.59|46.39|48.68|46.48|48.87|46.67|48.59|46.39|0
1727289300000|2024-09-25 18:35:00|48.66|46.46|48.66|46.46|48.7|46.5|48.47|46.27|0
1727289600000|2024-09-25 18:40:00|48.63|46.43|48.65|46.45|48.75|46.55|48.57|46.37|0
1727289900000|2024-09-25 18:45:00|48.63|46.43|48.56|46.36|48.65|46.45|48.51|46.31|0
1727290200000|2024-09-25 18:50:00|48.53|46.33|48.53|46.33|48.72|46.52|48.48|46.28|0
1727290500000|2024-09-25 18:55:00|48.51|46.31|48.67|46.47|48.91|46.71|48.51|46.31|0
1727290800000|2024-09-25 19:00:00|48.72|46.52|48.53|46.33|48.77|46.57|48.46|46.26|0
1727291100000|2024-09-25 19:05:00|48.51|46.31|48.72|46.52|48.72|46.52|48.48|46.28|0
1727291400000|2024-09-25 19:10:00|48.67|46.47|48.81|46.61|48.84|46.64|48.57|46.37|0
1727291700000|2024-09-25 19:15:00|48.84|46.64|48.92|46.72|48.95|46.75|48.79|46.59|0
1727292000000|2024-09-25 19:20:00|48.95|46.75|48.88|46.68|48.98|46.78|48.81|46.61|0
1727292300000|2024-09-25 19:25:00|48.9|46.7|48.81|46.61|48.9|46.7|48.81|46.61|0
1727292600000|2024-09-25 19:30:00|48.85|46.65|48.97|46.77|49.13|46.93|48.85|46.65|0
1727292900000|2024-09-25 19:35:00|49|46.8|49.19|46.99|49.31|47.11|48.92|46.72|0
1727293200000|2024-09-25 19:40:00|49.21|47.01|49.11|46.91|49.31|47.11|49.11|46.91|0
1727293500000|2024-09-25 19:45:00|49.14|46.94|48.97|46.77|49.16|46.96|48.9|46.7|0
1727293800000|2024-09-25 19:50:00|48.87|46.67|49.07|46.87|49.34|47.14|47.89|45.69|0
1727294100000|2024-09-25 19:55:00|49.14|46.94|48.76|46.56|49.24|47.04|48.76|46.56|0
1727294400000|2024-09-25 20:00:00|48.86|46.66|48.57|46.37|49.02|46.82|48.55|46.35|0
1727294700000|2024-09-25 20:05:00|48.59|46.39|48.63|46.43|48.64|46.44|48.51|46.31|0
1727295000000|2024-09-25 20:10:00|48.64|46.44|48.45|46.25|48.66|46.46|48.42|46.22|0
1727295300000|2024-09-25 20:15:00|48.57|46.17|48.69|46.29|48.69|46.29|48.57|46.17|0
1727295600000|2024-09-25 20:20:00|48.71|46.31|48.8|46.4|48.88|46.48|48.71|46.31|0
1727295900000|2024-09-25 20:25:00|48.78|46.38|48.71|46.31|48.78|46.38|48.71|46.31|0
1727296200000|2024-09-25 20:30:00|48.7|46.3|48.71|46.31|48.71|46.31|48.66|46.26|0
1727296500000|2024-09-25 20:35:00|48.68|46.28|48.68|46.28|48.7|46.3|48.68|46.28|0
1727296800000|2024-09-25 20:40:00|48.66|46.26|48.68|46.28|48.69|46.29|48.63|46.23|0
1727297100000|2024-09-25 20:45:00|48.7|46.3|48.61|46.21|48.7|46.3|48.56|46.16|0
1727297400000|2024-09-25 20:50:00|48.58|46.18|48.58|46.18|48.61|46.21|48.56|46.16|0
1727297700000|2024-09-25 20:55:00|48.6|46.2|48.62|46.22|48.65|46.25|48.58|46.18|0
1727298000000|2024-09-25 21:00:00|48.63|46.23|48.71|46.31|48.72|46.32|48.57|46.17|0
1727298300000|2024-09-25 21:05:00|48.7|46.3|48.61|46.21|48.7|46.3|48.61|46.21|0
1727298600000|2024-09-25 21:10:00|48.62|46.22|48.64|46.24|48.68|46.28|48.62|46.22|0
1727298900000|2024-09-25 21:15:00|48.56|46.16|48.62|46.22|48.62|46.22|48.56|46.16|0
1727299200000|2024-09-25 21:20:00|48.63|46.23|48.59|46.19|48.63|46.23|48.59|46.19|0
1727299500000|2024-09-25 21:25:00|48.53|46.13|48.6|46.2|48.68|46.28|48.51|46.11|0
1727299800000|2024-09-25 21:30:00|48.61|46.21|48.6|46.2|48.61|46.21|48.6|46.2|0
1727300100000|2024-09-25 21:35:00|48.59|46.19|48.63|46.23|48.63|46.23|48.59|46.19|0
1727300400000|2024-09-25 21:40:00|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1727300700000|2024-09-25 21:45:00|48.6|46.2|48.59|46.19|48.6|46.2|48.57|46.17|0
1727301000000|2024-09-25 21:50:00|48.58|46.18|48.58|46.18|48.59|46.19|48.56|46.16|0
1727301300000|2024-09-25 21:55:00|48.56|46.16|48.53|46.13|48.56|46.16|48.53|46.13|0
1727301600000|2024-09-25 22:00:00|48.62|46.22|48.78|46.38|48.82|46.42|48.57|46.17|0
1727301900000|2024-09-25 22:05:00|48.77|46.37|48.77|46.37|48.77|46.37|48.66|46.26|0
1727302200000|2024-09-25 22:10:00|48.76|46.36|48.75|46.35|48.78|46.38|48.72|46.32|0
1727302500000|2024-09-25 22:15:00|48.76|46.36|48.79|46.39|48.79|46.39|48.76|46.36|0
1727302800000|2024-09-25 22:20:00|48.81|46.41|48.79|46.39|48.81|46.41|48.79|46.39|0
1727303100000|2024-09-25 22:25:00|48.77|46.37|48.72|46.32|48.77|46.37|48.72|46.32|0
1727303400000|2024-09-25 22:30:00|48.74|46.34|48.5|46.1|48.74|46.34|48.5|46.1|0
1727303700000|2024-09-25 22:35:00|48.48|46.08|48.5|46.1|48.55|46.15|48.48|46.08|0
1727304000000|2024-09-25 22:40:00|48.48|46.08|48.4|46|48.48|46.08|48.38|45.98|0
1727304300000|2024-09-25 22:45:00|48.38|45.98|48.5|46.1|48.5|46.1|48.38|45.98|0
1727304600000|2024-09-25 22:50:00|48.51|46.11|48.5|46.1|48.52|46.12|48.5|46.1|0
1727304900000|2024-09-25 22:55:00|48.51|46.11|48.52|46.12|48.52|46.12|48.47|46.07|0
1727305200000|2024-09-25 23:00:00|48.49|46.09|48.56|46.16|48.59|46.19|48.47|46.07|0
1727305500000|2024-09-25 23:05:00|48.59|46.19|48.59|46.19|48.61|46.21|48.56|46.16|0
1727305800000|2024-09-25 23:10:00|48.6|46.2|48.51|46.11|48.6|46.2|48.51|46.11|0
1727306100000|2024-09-25 23:15:00|48.49|46.09|48.56|46.16|48.56|46.16|48.49|46.09|0
1727306400000|2024-09-25 23:20:00|48.55|46.15|48.44|46.04|48.56|46.16|48.44|46.04|0
1727306700000|2024-09-25 23:25:00|48.41|46.01|48.41|46.01|48.41|46.01|48.39|45.99|0
1727307000000|2024-09-25 23:30:00|48.39|45.99|48.39|45.99|48.41|46.01|48.36|45.96|0
1727307300000|2024-09-25 23:35:00|48.41|46.01|48.34|45.94|48.43|46.03|48.32|45.92|0
1727307600000|2024-09-25 23:40:00|48.33|45.93|48.31|45.91|48.41|46.01|48.27|45.87|0
1727307900000|2024-09-25 23:45:00|48.29|45.89|47.96|45.56|48.3|45.9|47.91|45.51|0
1727308200000|2024-09-25 23:50:00|47.94|45.54|48.06|45.66|48.07|45.67|47.94|45.54|0
1727308500000|2024-09-25 23:55:00|48.07|45.67|48|45.6|48.07|45.67|47.98|45.58|0
1727308800000|2024-09-26 00:00:00|48.03|45.63|47.91|45.51|48.03|45.63|47.81|45.41|0
1727309100000|2024-09-26 00:05:00|47.88|45.48|47.7|45.3|47.88|45.48|47.65|45.25|0
1727309400000|2024-09-26 00:10:00|47.67|45.27|47.6|45.2|47.74|45.34|47.58|45.18|0
1727309700000|2024-09-26 00:15:00|47.62|45.22|47.6|45.2|47.65|45.25|47.55|45.15|0
1727310000000|2024-09-26 00:20:00|47.58|45.18|47.61|45.21|47.64|45.24|47.53|45.13|0
1727310300000|2024-09-26 00:25:00|47.6|45.2|48.59|46.19|49.66|47.26|47.53|45.13|0
1727310600000|2024-09-26 00:30:00|48.49|46.29|48.35|46.15|48.51|46.31|48.3|46.1|0
1727310900000|2024-09-26 00:35:00|48.32|46.12|48.39|46.19|48.39|46.19|48.3|46.1|0
1727311200000|2024-09-26 00:40:00|48.42|46.22|48.41|46.21|48.49|46.29|48.32|46.12|0
1727311500000|2024-09-26 00:45:00|48.46|46.26|48.46|46.26|48.47|46.27|48.41|46.21|0
1727311800000|2024-09-26 00:50:00|48.44|46.24|48.58|46.38|48.58|46.38|48.44|46.24|0
1727312100000|2024-09-26 00:55:00|48.59|46.39|48.47|46.27|48.59|46.39|48.43|46.23|0
1727312400000|2024-09-26 01:00:00|48.48|46.28|48.46|46.26|48.53|46.33|48.43|46.23|0
1727312700000|2024-09-26 01:05:00|48.43|46.23|48.48|46.28|48.5|46.3|48.43|46.23|0
1727313000000|2024-09-26 01:10:00|48.45|46.25|48.41|46.21|48.45|46.25|48.34|46.14|0
1727313300000|2024-09-26 01:15:00|48.43|46.23|48.5|46.3|48.52|46.32|48.43|46.23|0
1727313600000|2024-09-26 01:20:00|48.47|46.27|48.43|46.23|48.47|46.27|48.4|46.2|0
1727313900000|2024-09-26 01:25:00|48.45|46.25|48.49|46.29|48.57|46.37|48.43|46.23|0
1727314200000|2024-09-26 01:30:00|48.52|46.32|48.45|46.25|48.56|46.36|48.45|46.25|0
1727314500000|2024-09-26 01:35:00|48.43|46.23|48.51|46.31|48.54|46.34|48.43|46.23|0
1727314800000|2024-09-26 01:40:00|48.49|46.29|48.42|46.22|48.51|46.31|48.42|46.22|0
1727315100000|2024-09-26 01:45:00|48.4|46.2|48.3|46.1|48.42|46.22|48.28|46.08|0
1727315400000|2024-09-26 01:50:00|48.29|46.09|48.16|45.96|48.37|46.17|48.16|45.96|0
1727315700000|2024-09-26 01:55:00|48.17|45.97|48.11|45.91|48.18|45.98|48.02|45.82|0
1727316000000|2024-09-26 02:00:00|48.09|45.89|48.04|45.84|48.13|45.93|48.01|45.81|0
1727316300000|2024-09-26 02:05:00|48.06|45.86|48.04|45.84|48.08|45.88|48.04|45.84|0
1727316600000|2024-09-26 02:10:00|48.06|45.86|48.13|45.93|48.13|45.93|48.04|45.84|0
1727316900000|2024-09-26 02:15:00|48.15|45.95|48.1|45.9|48.2|46|48.1|45.9|0
1727317200000|2024-09-26 02:20:00|48.08|45.88|48.05|45.85|48.1|45.9|48.03|45.83|0
1727317500000|2024-09-26 02:25:00|48.04|45.84|48.01|45.81|48.04|45.84|47.96|45.76|0
1727317800000|2024-09-26 02:30:00|47.98|45.78|48.03|45.83|48.03|45.83|47.96|45.76|0
1727318100000|2024-09-26 02:35:00|48|45.8|48|45.8|48.03|45.83|47.96|45.76|0
1727318400000|2024-09-26 02:40:00|48.03|45.83|48.02|45.82|48.03|45.83|48|45.8|0
1727318700000|2024-09-26 02:45:00|48|45.8|48|45.8|48.02|45.82|47.95|45.75|0
1727319000000|2024-09-26 02:50:00|48.02|45.82|47.93|45.73|48.02|45.82|47.93|45.73|0
1727319300000|2024-09-26 02:55:00|47.94|45.74|47.95|45.75|47.97|45.77|47.94|45.74|0
1727319600000|2024-09-26 03:00:00|47.93|45.73|47.85|45.65|47.93|45.73|47.76|45.56|0
1727319900000|2024-09-26 03:05:00|47.83|45.63|47.88|45.68|47.9|45.7|47.83|45.63|0
1727320200000|2024-09-26 03:10:00|47.89|45.69|47.9|45.7|47.92|45.72|47.85|45.65|0
1727320500000|2024-09-26 03:15:00|47.87|45.67|47.87|45.67|47.9|45.7|47.85|45.65|0
1727320800000|2024-09-26 03:20:00|47.9|45.7|47.87|45.67|47.9|45.7|47.85|45.65|0
1727321100000|2024-09-26 03:25:00|47.88|45.68|47.87|45.67|47.89|45.69|47.85|45.65|0
1727321400000|2024-09-26 03:30:00|47.85|45.65|47.71|45.51|47.85|45.65|47.71|45.51|0
1727321700000|2024-09-26 03:35:00|47.73|45.53|47.5|45.3|47.73|45.53|47.5|45.3|0
1727322000000|2024-09-26 03:40:00|47.47|45.27|47.45|45.25|47.59|45.39|47.42|45.22|0
1727322300000|2024-09-26 03:45:00|47.47|45.27|47.38|45.18|47.47|45.27|47.26|45.06|0
1727322600000|2024-09-26 03:50:00|47.4|45.2|47.38|45.18|47.4|45.2|47.35|45.15|0
1727322900000|2024-09-26 03:55:00|47.35|45.15|47.35|45.15|47.4|45.2|47.33|45.13|0
1727323200000|2024-09-26 04:00:00|47.37|45.17|47.44|45.24|47.46|45.26|47.35|45.15|0
1727323500000|2024-09-26 04:05:00|47.46|45.26|47.37|45.17|47.49|45.29|47.35|45.15|0
1727323800000|2024-09-26 04:10:00|47.35|45.15|47.37|45.17|47.37|45.17|47.3|45.1|0
1727324100000|2024-09-26 04:15:00|47.35|45.15|47.34|45.14|47.37|45.17|47.34|45.14|0
1727324400000|2024-09-26 04:20:00|47.32|45.12|47.32|45.12|47.37|45.17|47.3|45.1|0
1727324700000|2024-09-26 04:25:00|47.34|45.14|48.01|45.81|48.04|45.84|47.32|45.12|0
1727325000000|2024-09-26 04:30:00|48.04|45.84|47.96|45.76|48.04|45.84|47.96|45.76|0
1727325300000|2024-09-26 04:35:00|47.92|45.72|47.94|45.74|47.94|45.74|47.87|45.67|0
1727325600000|2024-09-26 04:40:00|47.93|45.73|47.87|45.67|47.96|45.76|47.87|45.67|0
1727325900000|2024-09-26 04:45:00|47.89|45.69|47.89|45.69|47.91|45.71|47.87|45.67|0
1727326200000|2024-09-26 04:50:00|47.87|45.67|47.89|45.69|47.93|45.73|47.82|45.62|0
1727326500000|2024-09-26 04:55:00|47.91|45.71|47.84|45.64|47.93|45.73|47.84|45.64|0
1727326800000|2024-09-26 05:00:00|47.86|45.66|47.91|45.71|47.96|45.76|47.86|45.66|0
1727327100000|2024-09-26 05:05:00|47.93|45.73|47.93|45.73|48.05|45.85|47.86|45.66|0
1727327400000|2024-09-26 05:10:00|47.91|45.71|47.86|45.66|47.93|45.73|47.86|45.66|0
1727327700000|2024-09-26 05:15:00|47.84|45.64|47.81|45.61|47.9|45.7|47.81|45.61|0
1727328000000|2024-09-26 05:20:00|47.79|45.59|47.65|45.45|47.79|45.59|47.62|45.42|0
1727328300000|2024-09-26 05:25:00|47.67|45.47|47.62|45.42|47.67|45.47|47.48|45.28|0
1727328600000|2024-09-26 05:30:00|47.58|45.38|47.55|45.35|47.65|45.45|47.46|45.26|0
1727328900000|2024-09-26 05:35:00|47.54|45.34|47.41|45.21|47.55|45.35|47.41|45.21|0
1727329200000|2024-09-26 05:40:00|47.46|45.26|47.34|45.14|47.48|45.28|47.34|45.14|0
1727329500000|2024-09-26 05:45:00|47.36|45.16|47.27|45.07|47.36|45.16|47.23|45.03|0
1727329800000|2024-09-26 05:50:00|47.29|45.09|47.11|44.91|47.32|45.12|47.02|44.82|0
1727330100000|2024-09-26 05:55:00|47.13|44.93|47.08|44.88|47.15|44.95|47.04|44.84|0
1727330400000|2024-09-26 06:00:00|47.06|44.86|46.9|44.7|47.11|44.91|46.88|44.68|0
1727330700000|2024-09-26 06:05:00|46.88|44.68|46.79|44.59|46.9|44.7|46.67|44.47|0
1727331000000|2024-09-26 06:10:00|46.76|44.56|46.43|44.23|46.76|44.56|46.42|44.22|0
1727331300000|2024-09-26 06:15:00|46.42|44.22|46.62|44.42|46.67|44.47|46.4|44.2|0
1727331600000|2024-09-26 06:20:00|46.58|44.38|46.71|44.51|46.74|44.54|46.58|44.38|0
1727331900000|2024-09-26 06:25:00|46.72|44.52|46.82|44.62|46.82|44.62|46.71|44.51|0
1727332200000|2024-09-26 06:30:00|46.8|44.6|46.05|43.85|49.77|47.57|46.01|43.81|0
1727332500000|2024-09-26 06:35:00|46.04|43.84|46.03|43.83|46.05|43.85|45.94|43.74|0
1727332800000|2024-09-26 06:40:00|46.01|43.81|46.05|43.85|46.1|43.9|45.92|43.72|0
1727333100000|2024-09-26 06:45:00|46.07|43.87|45.78|43.58|46.07|43.87|45.78|43.58|0
1727333400000|2024-09-26 06:50:00|45.8|43.6|45.8|43.6|45.89|43.69|45.78|43.58|0
1727333700000|2024-09-26 06:55:00|45.82|43.62|45.82|43.62|45.84|43.64|45.71|43.51|0
1727334000000|2024-09-26 07:00:00|45.73|43.53|45.68|43.48|45.8|43.6|45.55|43.35|0
1727334300000|2024-09-26 07:05:00|45.66|43.46|45.73|43.53|45.73|43.53|45.59|43.39|0
1727334600000|2024-09-26 07:10:00|45.75|43.55|45.73|43.53|45.84|43.64|45.68|43.48|0
1727334900000|2024-09-26 07:15:00|45.7|43.5|45.67|43.47|45.76|43.56|45.57|43.37|0
1727335200000|2024-09-26 07:20:00|45.66|43.46|45.7|43.5|45.72|43.52|45.63|43.43|0
1727335500000|2024-09-26 07:25:00|45.68|43.48|45.74|43.54|45.79|43.59|45.61|43.41|0
1727335800000|2024-09-26 07:30:00|45.7|43.5|45.76|43.56|45.98|43.78|45.63|43.43|0
1727336100000|2024-09-26 07:35:00|45.83|43.63|46.07|43.87|46.07|43.87|45.65|43.45|0
1727336400000|2024-09-26 07:40:00|46.02|43.82|45.84|43.64|46.02|43.82|45.75|43.55|0
1727336700000|2024-09-26 07:45:00|45.82|43.62|45.8|43.6|45.93|43.73|45.78|43.58|0
1727337000000|2024-09-26 07:50:00|45.81|43.61|45.66|43.46|45.82|43.62|45.6|43.4|0
1727337300000|2024-09-26 07:55:00|45.64|43.44|45.68|43.48|45.71|43.51|45.63|43.43|0
1727337600000|2024-09-26 08:00:00|45.66|43.46|45.83|43.63|45.88|43.68|45.66|43.46|0
1727337900000|2024-09-26 08:05:00|45.84|43.64|45.93|43.73|45.94|43.74|45.75|43.55|0
1727338200000|2024-09-26 08:10:00|45.96|43.76|45.63|43.43|45.96|43.76|45.57|43.37|0
1727338500000|2024-09-26 08:15:00|45.61|43.41|45.7|43.5|45.81|43.61|45.57|43.37|0
1727338800000|2024-09-26 08:20:00|45.65|43.45|45.65|43.45|45.7|43.5|45.65|43.45|0
1727339100000|2024-09-26 08:25:00|45.63|43.43|45.7|43.5|45.79|43.59|45.6|43.4|0
1727339400000|2024-09-26 08:30:00|45.69|43.49|45.63|43.43|45.7|43.5|45.58|43.38|0
1727339700000|2024-09-26 08:35:00|45.61|43.41|45.74|43.54|45.8|43.6|45.47|43.27|0
1727340000000|2024-09-26 08:40:00|45.71|43.51|45.84|43.64|46.21|44.01|45.71|43.51|0
1727340300000|2024-09-26 08:45:00|45.82|43.62|45.87|43.67|45.87|43.67|45.68|43.48|0
1727340600000|2024-09-26 08:50:00|45.86|43.66|45.82|43.62|45.88|43.68|45.75|43.55|0
1727340900000|2024-09-26 08:55:00|45.79|43.59|45.72|43.52|45.79|43.59|45.7|43.5|0
1727341200000|2024-09-26 09:00:00|45.75|43.55|45.83|43.63|45.9|43.7|45.72|43.52|0
1727341500000|2024-09-26 09:05:00|45.85|43.65|45.92|43.72|45.92|43.72|45.81|43.61|0
1727341800000|2024-09-26 09:10:00|45.94|43.74|45.84|43.64|46.03|43.83|45.84|43.64|0
1727342100000|2024-09-26 09:15:00|45.85|43.65|45.87|43.67|45.97|43.77|45.85|43.65|0
1727342400000|2024-09-26 09:20:00|45.9|43.7|45.92|43.72|45.92|43.72|45.83|43.63|0
1727342700000|2024-09-26 09:25:00|45.9|43.7|45.8|43.6|45.93|43.73|45.69|43.49|0
1727343000000|2024-09-26 09:30:00|45.83|43.63|45.76|43.56|45.87|43.67|45.74|43.54|0
1727343300000|2024-09-26 09:35:00|45.78|43.58|45.58|43.38|45.8|43.6|45.58|43.38|0
1727343600000|2024-09-26 09:40:00|45.6|43.4|45.73|43.53|45.73|43.53|45.58|43.38|0
1727343900000|2024-09-26 09:45:00|45.71|43.51|45.78|43.58|45.8|43.6|45.69|43.49|0
1727344200000|2024-09-26 09:50:00|45.77|43.57|45.82|43.62|45.83|43.63|45.75|43.55|0
1727344500000|2024-09-26 09:55:00|45.84|43.64|45.77|43.57|45.86|43.66|45.77|43.57|0
1727344800000|2024-09-26 10:00:00|45.79|43.59|45.84|43.64|45.84|43.64|45.77|43.57|0
1727345100000|2024-09-26 10:05:00|45.82|43.62|45.84|43.64|45.9|43.7|45.82|43.62|0
1727345400000|2024-09-26 10:10:00|45.88|43.68|45.84|43.64|45.9|43.7|45.81|43.61|0
1727345700000|2024-09-26 10:15:00|45.86|43.66|45.74|43.54|45.86|43.66|45.72|43.52|0
1727346000000|2024-09-26 10:20:00|45.73|43.53|45.72|43.52|45.81|43.61|45.72|43.52|0
1727346300000|2024-09-26 10:25:00|45.74|43.54|45.7|43.5|45.81|43.61|45.67|43.47|0
1727346600000|2024-09-26 10:30:00|45.67|43.47|45.74|43.54|45.74|43.54|45.63|43.43|0
1727346900000|2024-09-26 10:35:00|45.75|43.55|45.76|43.56|45.78|43.58|45.72|43.52|0
1727347200000|2024-09-26 10:40:00|45.74|43.54|45.54|43.34|45.76|43.56|45.51|43.31|0
1727347500000|2024-09-26 10:45:00|45.56|43.36|45.45|43.25|45.6|43.4|45.45|43.25|0
1727347800000|2024-09-26 10:50:00|45.42|43.22|45.47|43.27|45.51|43.31|45.4|43.2|0
1727348100000|2024-09-26 10:55:00|45.49|43.29|45.4|43.2|45.62|43.42|45.4|43.2|0
1727348400000|2024-09-26 11:00:00|45.5|43.3|45.67|43.47|45.73|43.53|45.46|43.26|0
1727348700000|2024-09-26 11:05:00|45.69|43.49|45.64|43.44|45.69|43.49|45.55|43.35|0
1727349000000|2024-09-26 11:10:00|45.63|43.43|45.79|43.59|45.79|43.59|45.63|43.43|0
1727349300000|2024-09-26 11:15:00|45.77|43.57|46.4|44.2|46.45|44.25|45.7|43.5|0
1727349600000|2024-09-26 11:20:00|46.38|44.18|46.38|44.18|46.54|44.34|46.38|44.18|0
1727349900000|2024-09-26 11:25:00|46.36|44.16|45.89|43.69|46.36|44.16|45.87|43.67|0
1727350200000|2024-09-26 11:30:00|45.92|43.72|45.96|43.76|45.96|43.76|45.76|43.56|0
1727350500000|2024-09-26 11:35:00|45.95|43.75|45.9|43.7|46.04|43.84|45.88|43.68|0
1727350800000|2024-09-26 11:40:00|45.89|43.69|46.02|43.82|46.02|43.82|45.82|43.62|0
1727351100000|2024-09-26 11:45:00|46.05|43.85|46.04|43.84|46.11|43.91|45.98|43.78|0
1727351400000|2024-09-26 11:50:00|46.07|43.87|46.13|43.93|46.15|43.95|46.02|43.82|0
1727351700000|2024-09-26 11:55:00|46.11|43.91|46.13|43.93|46.18|43.98|46.02|43.82|0
1727352000000|2024-09-26 12:00:00|46.09|43.89|46.31|44.11|46.31|44.11|46.09|43.89|0
1727352300000|2024-09-26 12:05:00|46.33|44.13|46.42|44.22|46.49|44.29|46.29|44.09|0
1727352600000|2024-09-26 12:10:00|46.47|44.27|46.22|44.02|46.47|44.27|46.22|44.02|0
1727352900000|2024-09-26 12:15:00|46.24|44.04|46.1|43.9|46.24|44.04|46.06|43.86|0
1727353200000|2024-09-26 12:20:00|46.12|43.92|45.9|43.7|46.17|43.97|45.9|43.7|0
1727353500000|2024-09-26 12:25:00|45.92|43.72|45.91|43.71|45.98|43.78|45.78|43.58|0
1727353800000|2024-09-26 12:30:00|45.9|43.7|45.9|43.7|46.19|43.99|45.73|43.53|0
1727354100000|2024-09-26 12:35:00|45.87|43.67|46.03|43.83|46.07|43.87|45.74|43.54|0
1727354400000|2024-09-26 12:40:00|46.01|43.81|45.8|43.6|46.14|43.94|45.78|43.58|0
1727354700000|2024-09-26 12:45:00|45.78|43.58|45.98|43.78|46|43.8|45.78|43.58|0
1727355000000|2024-09-26 12:50:00|45.96|43.76|45.76|43.56|46|43.8|45.71|43.51|0
1727355300000|2024-09-26 12:55:00|45.78|43.58|45.84|43.64|45.91|43.71|45.78|43.58|0
1727355600000|2024-09-26 13:00:00|45.82|43.62|45.73|43.53|45.87|43.67|45.73|43.53|0
1727355900000|2024-09-26 13:05:00|45.75|43.55|45.55|43.35|45.75|43.55|45.53|43.33|0
1727356200000|2024-09-26 13:10:00|45.56|43.36|45.64|43.44|45.66|43.46|45.55|43.35|0
1727356500000|2024-09-26 13:15:00|45.62|43.42|45.57|43.37|45.7|43.5|45.57|43.37|0
1727356800000|2024-09-26 13:20:00|45.59|43.39|45.79|43.59|45.81|43.61|45.59|43.39|0
1727357100000|2024-09-26 13:25:00|45.84|43.64|46.01|43.81|46.01|43.81|45.81|43.61|0
1727357400000|2024-09-26 13:30:00|45.9|43.7|46.82|44.62|46.85|44.65|45.86|43.66|0
1727357700000|2024-09-26 13:35:00|46.73|44.53|46.78|44.58|46.96|44.76|46.35|44.15|0
1727358000000|2024-09-26 13:40:00|46.8|44.6|46.78|44.58|47.05|44.85|46.78|44.58|0
1727358300000|2024-09-26 13:45:00|46.8|44.6|46.8|44.6|47.05|44.85|46.64|44.44|0
1727358600000|2024-09-26 13:50:00|46.82|44.62|46.86|44.66|46.98|44.78|46.73|44.53|0
1727358900000|2024-09-26 13:55:00|46.84|44.64|47.15|44.95|47.36|45.16|46.79|44.59|0
1727359200000|2024-09-26 14:00:00|47.13|44.93|47.33|45.13|47.42|45.22|46.67|44.47|0
1727359500000|2024-09-26 14:05:00|47.38|45.18|47.65|45.45|47.86|45.66|47.38|45.18|0
1727359800000|2024-09-26 14:10:00|47.63|45.43|47.46|45.26|47.67|45.47|47.32|45.12|0
1727360100000|2024-09-26 14:15:00|47.44|45.24|47.51|45.31|47.56|45.36|47.33|45.13|0
1727360400000|2024-09-26 14:20:00|47.49|45.29|47.83|45.63|47.99|45.79|47.49|45.29|0
1727360700000|2024-09-26 14:25:00|47.85|45.65|47.68|45.48|48.04|45.84|46.82|44.62|0
1727361000000|2024-09-26 14:30:00|47.62|45.42|47.49|45.29|47.86|45.66|47.49|45.29|0
1727361300000|2024-09-26 14:35:00|47.51|45.31|46.98|44.78|47.65|45.45|46.94|44.74|0
1727361600000|2024-09-26 14:40:00|46.96|44.76|47.56|45.36|47.65|45.45|46.96|44.76|0
1727361900000|2024-09-26 14:45:00|47.51|45.31|47.69|45.49|47.97|45.77|47.13|44.93|0
1727362200000|2024-09-26 14:50:00|47.7|45.5|48.23|46.03|48.39|46.19|47.65|45.45|0
1727362500000|2024-09-26 14:55:00|48.2|46|48.93|46.73|49|46.8|48.18|45.98|0
1727362800000|2024-09-26 15:00:00|48.95|46.75|47.86|45.66|49.24|47.04|47.81|45.61|0
1727363100000|2024-09-26 15:05:00|47.88|45.68|47.67|45.47|47.88|45.68|47.48|45.28|0
1727363400000|2024-09-26 15:10:00|47.64|45.44|48.16|45.96|48.32|46.12|47.62|45.42|0
1727363700000|2024-09-26 15:15:00|48.09|45.89|48.27|46.07|48.3|46.1|47.97|45.77|0
1727364000000|2024-09-26 15:20:00|48.39|46.19|47.93|45.73|48.53|46.33|47.93|45.73|0
1727364300000|2024-09-26 15:25:00|47.96|45.76|47.05|44.85|48.19|45.99|47.05|44.85|0
1727364600000|2024-09-26 15:30:00|47.12|44.92|47.32|45.12|47.37|45.17|47.02|44.82|0
1727364900000|2024-09-26 15:35:00|47.28|45.08|46.86|44.66|47.35|45.15|46.86|44.66|0
1727365200000|2024-09-26 15:40:00|46.83|44.63|46.67|44.47|46.97|44.77|46.67|44.47|0
1727365500000|2024-09-26 15:45:00|46.7|44.5|46.74|44.54|46.79|44.59|46.44|44.24|0
1727365800000|2024-09-26 15:50:00|46.76|44.56|46.33|44.13|46.79|44.59|46.33|44.13|0
1727366100000|2024-09-26 15:55:00|46.3|44.1|46.05|43.85|46.33|44.13|45.91|43.71|0
1727366400000|2024-09-26 16:00:00|46.1|43.9|46.76|44.56|46.85|44.65|46.07|43.87|0
1727366700000|2024-09-26 16:05:00|46.71|44.51|46.66|44.46|46.85|44.65|46.46|44.26|0
1727367000000|2024-09-26 16:10:00|46.69|44.49|46.87|44.67|46.99|44.79|46.53|44.33|0
1727367300000|2024-09-26 16:15:00|46.82|44.62|46.91|44.71|46.92|44.72|46.73|44.53|0
1727367600000|2024-09-26 16:20:00|46.94|44.74|47.05|44.85|47.19|44.99|46.84|44.64|0
1727367900000|2024-09-26 16:25:00|47.07|44.87|47.15|44.95|47.21|45.01|46.75|44.55|0
1727368200000|2024-09-26 16:30:00|47.17|44.97|47.33|45.13|47.35|45.15|47.1|44.9|0
1727368500000|2024-09-26 16:35:00|47.3|45.1|47.05|44.85|47.35|45.15|47.05|44.85|0
1727368800000|2024-09-26 16:40:00|47.07|44.87|47.09|44.89|47.42|45.22|47.07|44.87|0
1727369100000|2024-09-26 16:45:00|47.08|44.88|47.23|45.03|47.25|45.05|46.98|44.78|0
1727369400000|2024-09-26 16:50:00|47.3|45.1|47.26|45.06|47.34|45.14|47.09|44.89|0
1727369700000|2024-09-26 16:55:00|47.27|45.07|47.27|45.07|47.44|45.24|47.23|45.03|0
1727370000000|2024-09-26 17:00:00|47.3|45.1|47.02|44.82|47.41|45.21|47.02|44.82|0
1727370300000|2024-09-26 17:05:00|47.04|44.84|47.36|45.16|47.43|45.23|46.97|44.77|0
1727370600000|2024-09-26 17:10:00|47.39|45.19|47.43|45.23|47.48|45.28|47.15|44.95|0
1727370900000|2024-09-26 17:15:00|47.45|45.25|48.28|46.08|48.37|46.17|47.43|45.23|0
1727371200000|2024-09-26 17:20:00|48.16|45.96|47.97|45.77|48.23|46.03|47.73|45.53|0
1727371500000|2024-09-26 17:25:00|47.94|45.74|47.26|45.06|47.99|45.79|47.26|45.06|0
1727371800000|2024-09-26 17:30:00|47.29|45.09|47.08|44.88|47.29|45.09|46.94|44.74|0
1727372100000|2024-09-26 17:35:00|47.1|44.9|47.03|44.83|47.17|44.97|46.98|44.78|0
1727372400000|2024-09-26 17:40:00|47|44.8|46.8|44.6|47|44.8|46.77|44.57|0
1727372700000|2024-09-26 17:45:00|46.77|44.57|46.72|44.52|46.86|44.66|46.7|44.5|0
1727373000000|2024-09-26 17:50:00|46.7|44.5|46.75|44.55|46.91|44.71|46.7|44.5|0
1727373300000|2024-09-26 17:55:00|46.72|44.52|46.84|44.64|46.86|44.66|46.65|44.45|0
1727373600000|2024-09-26 18:00:00|46.81|44.61|46.67|44.47|46.81|44.61|46.63|44.43|0
1727373900000|2024-09-26 18:05:00|46.72|44.52|46.6|44.4|46.74|44.54|46.56|44.36|0
1727374200000|2024-09-26 18:10:00|46.59|44.39|46.17|43.97|46.65|44.45|46.1|43.9|0
1727374500000|2024-09-26 18:15:00|46.08|43.88|46.1|43.9|46.14|43.94|45.74|43.54|0
1727374800000|2024-09-26 18:20:00|46.07|43.87|45.98|43.78|46.14|43.94|45.94|43.74|0
1727375100000|2024-09-26 18:25:00|46.01|43.81|45.98|43.78|46.12|43.92|45.96|43.76|0
1727375400000|2024-09-26 18:30:00|46.03|43.83|46.21|44.01|46.25|44.05|45.98|43.78|0
1727375700000|2024-09-26 18:35:00|46.18|43.98|46.11|43.91|46.39|44.19|46.07|43.87|0
1727376000000|2024-09-26 18:40:00|46.14|43.94|46.34|44.14|46.34|44.14|46.11|43.91|0
1727376300000|2024-09-26 18:45:00|46.36|44.16|46.38|44.18|46.41|44.21|46.29|44.09|0
1727376600000|2024-09-26 18:50:00|46.36|44.16|46.15|43.95|46.36|44.16|46.13|43.93|0
1727376900000|2024-09-26 18:55:00|46.18|43.98|46.15|43.95|46.2|44|46.02|43.82|0
1727377200000|2024-09-26 19:00:00|46.18|43.98|46.22|44.02|46.36|44.16|46.13|43.93|0
1727377500000|2024-09-26 19:05:00|46.2|44|46.26|44.06|46.31|44.11|46.13|43.93|0
1727377800000|2024-09-26 19:10:00|46.24|44.04|46.03|43.83|46.26|44.06|45.94|43.74|0
1727378100000|2024-09-26 19:15:00|46.06|43.86|46.08|43.88|46.22|44.02|46.06|43.86|0
1727378400000|2024-09-26 19:20:00|46.06|43.86|46.12|43.92|46.17|43.97|46.01|43.81|0
1727378700000|2024-09-26 19:25:00|46.1|43.9|46.26|44.06|46.42|44.22|46.08|43.88|0
1727379000000|2024-09-26 19:30:00|46.23|44.03|46.3|44.1|46.51|44.31|46.23|44.03|0
1727379300000|2024-09-26 19:35:00|46.32|44.12|46.32|44.12|46.44|44.24|46.28|44.08|0
1727379600000|2024-09-26 19:40:00|46.3|44.1|46.3|44.1|46.37|44.17|46.23|44.03|0
1727379900000|2024-09-26 19:45:00|46.28|44.08|46.09|43.89|46.34|44.14|46.09|43.89|0
1727380200000|2024-09-26 19:50:00|46.07|43.87|46.16|43.96|46.41|44.21|46.07|43.87|0
1727380500000|2024-09-26 19:55:00|46.31|44.11|46.2|44|46.31|44.11|45.66|43.46|0
1727380800000|2024-09-26 20:00:00|46.09|43.89|46.02|43.82|46.13|43.93|45.86|43.66|0
1727381100000|2024-09-26 20:05:00|46|43.8|45.79|43.59|46.02|43.82|45.77|43.57|0
1727381400000|2024-09-26 20:10:00|45.84|43.64|45.99|43.79|45.99|43.79|45.84|43.64|0
1727381700000|2024-09-26 20:15:00|46.09|43.69|46.05|43.65|46.09|43.69|45.98|43.58|0
1727382000000|2024-09-26 20:20:00|46.02|43.62|46.04|43.64|46.07|43.67|46.02|43.62|0
1727382300000|2024-09-26 20:25:00|46.02|43.62|46.07|43.67|46.07|43.67|46.02|43.62|0
1727382600000|2024-09-26 20:30:00|46.04|43.64|45.97|43.57|46.07|43.67|45.97|43.57|0
1727382900000|2024-09-26 20:35:00|45.95|43.55|45.97|43.57|46.02|43.62|45.95|43.55|0
1727383200000|2024-09-26 20:40:00|45.99|43.59|46.04|43.64|46.08|43.68|45.99|43.59|0
1727383500000|2024-09-26 20:45:00|46.06|43.66|46.06|43.66|46.08|43.68|46.04|43.64|0
1727383800000|2024-09-26 20:50:00|46.08|43.68|46.08|43.68|46.1|43.7|46.06|43.66|0
1727384100000|2024-09-26 20:55:00|46.06|43.66|46.07|43.67|46.09|43.69|46.01|43.61|0
1727384400000|2024-09-26 21:00:00|46.08|43.68|46.08|43.68|46.08|43.68|46.08|43.68|0
1727384700000|2024-09-26 21:05:00|46.09|43.69|46.09|43.69|46.09|43.69|46.09|43.69|0
1727385300000|2024-09-26 21:15:00|46.08|43.68|46.06|43.66|46.08|43.68|46.06|43.66|0
1727385600000|2024-09-26 21:20:00|46.07|43.67|46.05|43.65|46.07|43.67|46.02|43.62|0
1727385900000|2024-09-26 21:25:00|46.04|43.64|46.05|43.65|46.06|43.66|46.01|43.61|0
1727386200000|2024-09-26 21:30:00|46.04|43.64|46.08|43.68|46.08|43.68|46.04|43.64|0
1727386500000|2024-09-26 21:35:00|46.05|43.65|46.07|43.67|46.07|43.67|46.04|43.64|0
1727386800000|2024-09-26 21:40:00|46.08|43.68|46.07|43.67|46.08|43.68|46.07|43.67|0
1727387100000|2024-09-26 21:45:00|46.08|43.68|46.06|43.66|46.08|43.68|46.06|43.66|0
1727387400000|2024-09-26 21:50:00|46.07|43.67|46.07|43.67|46.08|43.68|46.06|43.66|0
1727387700000|2024-09-26 21:55:00|46.05|43.65|46.07|43.67|46.07|43.67|46|43.6|0
1727388000000|2024-09-26 22:00:00|46.03|43.63|45.93|43.53|46.03|43.63|45.9|43.5|0
1727388300000|2024-09-26 22:05:00|45.92|43.52|45.72|43.32|45.95|43.55|45.61|43.21|0
1727388600000|2024-09-26 22:10:00|45.7|43.3|45.54|43.14|45.7|43.3|45.51|43.11|0
1727388900000|2024-09-26 22:15:00|45.51|43.11|45.35|42.95|45.54|43.14|45.31|42.91|0
1727389200000|2024-09-26 22:20:00|45.33|42.93|45.47|43.07|45.49|43.09|45.32|42.92|0
1727389500000|2024-09-26 22:25:00|45.48|43.08|45.5|43.1|45.51|43.11|45.42|43.02|0
1727389800000|2024-09-26 22:30:00|45.49|43.09|45.55|43.15|45.6|43.2|45.49|43.09|0
1727390100000|2024-09-26 22:35:00|45.56|43.16|45.57|43.17|45.57|43.17|45.43|43.03|0
1727390400000|2024-09-26 22:40:00|45.59|43.19|45.47|43.07|45.6|43.2|45.44|43.04|0
1727390700000|2024-09-26 22:45:00|45.46|43.06|45.48|43.08|45.48|43.08|45.39|42.99|0
1727391000000|2024-09-26 22:50:00|45.5|43.1|45.54|43.14|45.55|43.15|45.5|43.1|0
1727391300000|2024-09-26 22:55:00|45.56|43.16|45.59|43.19|45.64|43.24|45.52|43.12|0
1727391600000|2024-09-26 23:00:00|45.61|43.21|45.81|43.41|45.81|43.41|45.61|43.21|0
1727391900000|2024-09-26 23:05:00|45.77|43.37|45.59|43.19|45.79|43.39|45.56|43.16|0
1727392200000|2024-09-26 23:10:00|45.56|43.16|45.56|43.16|45.61|43.21|45.54|43.14|0
1727392500000|2024-09-26 23:15:00|45.59|43.19|45.58|43.18|45.63|43.23|45.56|43.16|0
1727392800000|2024-09-26 23:20:00|45.6|43.2|45.68|43.28|45.7|43.3|45.58|43.18|0
1727393100000|2024-09-26 23:25:00|45.69|43.29|45.74|43.34|45.76|43.36|45.69|43.29|0
1727393400000|2024-09-26 23:30:00|45.75|43.35|45.74|43.34|45.78|43.38|45.74|43.34|0
1727393700000|2024-09-26 23:35:00|45.76|43.36|45.78|43.38|45.83|43.43|45.76|43.36|0
1727394000000|2024-09-26 23:40:00|45.8|43.4|45.85|43.45|45.94|43.54|45.8|43.4|0
1727394300000|2024-09-26 23:45:00|45.87|43.47|46.05|43.65|46.1|43.7|45.87|43.47|0
1727394600000|2024-09-26 23:50:00|46.03|43.63|46.02|43.62|46.09|43.69|45.98|43.58|0
1727394900000|2024-09-26 23:55:00|46.01|43.61|45.89|43.49|46.01|43.61|45.89|43.49|0
1727395200000|2024-09-27 00:00:00|45.91|43.51|46.15|43.75|46.41|44.01|45.91|43.51|0
1727395500000|2024-09-27 00:05:00|46.09|43.69|46.16|43.76|46.27|43.87|46.09|43.69|0
1727395800000|2024-09-27 00:10:00|46.18|43.78|46.74|44.34|46.78|44.38|46.11|43.71|0
1727396100000|2024-09-27 00:15:00|46.68|44.28|46.23|43.83|46.68|44.28|46.14|43.74|0
1727396400000|2024-09-27 00:20:00|46.25|43.85|46.25|43.85|46.34|43.94|46.21|43.81|0
1727396700000|2024-09-27 00:25:00|46.27|43.87|46.16|43.76|46.3|43.9|46.11|43.71|0
1727397000000|2024-09-27 00:30:00|46.06|43.86|46.03|43.83|46.1|43.9|46.01|43.81|0
1727397300000|2024-09-27 00:35:00|46.06|43.86|46.26|44.06|46.42|44.22|46.01|43.81|0
1727397600000|2024-09-27 00:40:00|46.24|44.04|46.19|43.99|46.28|44.08|46.12|43.92|0
1727397900000|2024-09-27 00:45:00|46.17|43.97|46.14|43.94|46.17|43.97|46.1|43.9|0
1727398200000|2024-09-27 00:50:00|46.17|43.97|46.23|44.03|46.26|44.06|46.14|43.94|0
1727398500000|2024-09-27 00:55:00|46.21|44.01|46.12|43.92|46.28|44.08|46.12|43.92|0
1727398800000|2024-09-27 01:00:00|46.19|43.99|46.12|43.92|46.28|44.08|46.05|43.85|0
1727399100000|2024-09-27 01:05:00|46.09|43.89|46.14|43.94|46.16|43.96|46.09|43.89|0
1727399400000|2024-09-27 01:10:00|46.13|43.93|46.16|43.96|46.2|44|46.11|43.91|0
1727399700000|2024-09-27 01:15:00|46.18|43.98|46.2|44|46.25|44.05|46.16|43.96|0
1727400000000|2024-09-27 01:20:00|46.22|44.02|46.27|44.07|46.29|44.09|46.2|44|0
1727400300000|2024-09-27 01:25:00|46.29|44.09|46.24|44.04|46.4|44.2|46.22|44.02|0
1727400600000|2024-09-27 01:30:00|46.27|44.07|46.45|44.25|46.45|44.25|46.2|44|0
1727400900000|2024-09-27 01:35:00|46.47|44.27|46.56|44.36|46.58|44.38|46.47|44.27|0
1727401200000|2024-09-27 01:40:00|46.58|44.38|46.79|44.59|46.79|44.59|46.56|44.36|0
1727401500000|2024-09-27 01:45:00|46.77|44.57|46.65|44.45|46.79|44.59|46.56|44.36|0
1727401800000|2024-09-27 01:50:00|46.67|44.47|46.58|44.38|46.72|44.52|46.58|44.38|0
1727402100000|2024-09-27 01:55:00|46.6|44.4|46.74|44.54|46.74|44.54|46.53|44.33|0
1727402400000|2024-09-27 02:00:00|46.73|44.53|46.81|44.61|46.85|44.65|46.67|44.47|0
1727402700000|2024-09-27 02:05:00|46.83|44.63|46.71|44.51|46.83|44.63|46.64|44.44|0
1727403000000|2024-09-27 02:10:00|46.72|44.52|46.66|44.46|46.76|44.56|46.66|44.46|0
1727403300000|2024-09-27 02:15:00|46.64|44.44|46.59|44.39|46.71|44.51|46.53|44.33|0
1727403600000|2024-09-27 02:20:00|46.57|44.37|46.62|44.42|46.64|44.44|46.52|44.32|0
1727403900000|2024-09-27 02:25:00|46.59|44.39|46.75|44.55|46.82|44.62|46.59|44.39|0
1727404200000|2024-09-27 02:30:00|46.77|44.57|46.73|44.53|46.77|44.57|46.64|44.44|0
1727404500000|2024-09-27 02:35:00|46.7|44.5|46.66|44.46|46.73|44.53|46.63|44.43|0
1727404800000|2024-09-27 02:40:00|46.68|44.48|46.68|44.48|46.75|44.55|46.59|44.39|0
1727405100000|2024-09-27 02:45:00|46.7|44.5|46.61|44.41|46.7|44.5|46.61|44.41|0
1727405400000|2024-09-27 02:50:00|46.6|44.4|46.67|44.47|46.67|44.47|46.56|44.36|0
1727405700000|2024-09-27 02:55:00|46.66|44.46|46.65|44.45|46.7|44.5|46.65|44.45|0
1727406000000|2024-09-27 03:00:00|46.63|44.43|46.67|44.47|46.7|44.5|46.6|44.4|0
1727406300000|2024-09-27 03:05:00|46.66|44.46|46.72|44.52|46.79|44.59|46.65|44.45|0
1727406600000|2024-09-27 03:10:00|46.74|44.54|46.78|44.58|46.81|44.61|46.72|44.52|0
1727406900000|2024-09-27 03:15:00|46.76|44.56|47.44|45.24|47.54|45.34|46.71|44.51|0
1727407200000|2024-09-27 03:20:00|47.42|45.22|47.33|45.13|47.49|45.29|47.26|45.06|0
1727407500000|2024-09-27 03:25:00|47.32|45.12|47.28|45.08|47.37|45.17|47.26|45.06|0
1727407800000|2024-09-27 03:30:00|47.26|45.06|47.18|44.98|47.28|45.08|47.14|44.94|0
1727408100000|2024-09-27 03:35:00|47.21|45.01|47.16|44.96|47.21|45.01|47.14|44.94|0
1727408400000|2024-09-27 03:40:00|47.18|44.98|47.18|44.98|47.18|44.98|47.11|44.91|0
1727408700000|2024-09-27 03:45:00|47.2|45|47.25|45.05|47.27|45.07|47.16|44.96|0
1727409000000|2024-09-27 03:50:00|47.23|45.03|47.13|44.93|47.23|45.03|47.11|44.91|0
1727409300000|2024-09-27 03:55:00|47.12|44.92|47.08|44.88|47.13|44.93|47.04|44.84|0
1727409600000|2024-09-27 04:00:00|47.11|44.91|47.04|44.84|47.11|44.91|46.97|44.77|0
1727409900000|2024-09-27 04:05:00|47.01|44.81|46.9|44.7|47.01|44.81|46.85|44.65|0
1727410200000|2024-09-27 04:10:00|46.87|44.67|46.94|44.74|46.97|44.77|46.87|44.67|0
1727410500000|2024-09-27 04:15:00|46.93|44.73|46.92|44.72|46.94|44.74|46.89|44.69|0
1727410800000|2024-09-27 04:20:00|46.89|44.69|46.94|44.74|46.99|44.79|46.89|44.69|0
1727411100000|2024-09-27 04:25:00|46.96|44.76|46.91|44.71|47.03|44.83|46.91|44.71|0
1727411400000|2024-09-27 04:30:00|46.89|44.69|46.89|44.69|46.93|44.73|46.87|44.67|0
1727411700000|2024-09-27 04:35:00|46.87|44.67|46.87|44.67|46.91|44.71|46.84|44.64|0
1727412000000|2024-09-27 04:40:00|46.85|44.65|46.73|44.53|46.86|44.66|46.7|44.5|0
1727412300000|2024-09-27 04:45:00|46.7|44.5|46.77|44.57|46.79|44.59|46.61|44.41|0
1727412600000|2024-09-27 04:50:00|46.76|44.56|46.56|44.36|46.77|44.57|46.56|44.36|0
1727412900000|2024-09-27 04:55:00|46.63|44.43|46.61|44.41|46.63|44.43|46.57|44.37|0
1727413200000|2024-09-27 05:00:00|46.58|44.38|46.62|44.42|46.65|44.45|46.54|44.34|0
1727413500000|2024-09-27 05:05:00|46.61|44.41|46.54|44.34|46.61|44.41|46.47|44.27|0
1727413800000|2024-09-27 05:10:00|46.55|44.35|46.56|44.36|46.65|44.45|46.46|44.26|0
1727414100000|2024-09-27 05:15:00|46.58|44.38|46.56|44.36|46.65|44.45|46.51|44.31|0
1727414400000|2024-09-27 05:20:00|46.58|44.38|46.55|44.35|46.62|44.42|46.53|44.33|0
1727414700000|2024-09-27 05:25:00|46.53|44.33|46.96|44.76|47.03|44.83|46.53|44.33|0
1727415000000|2024-09-27 05:30:00|46.99|44.79|47.33|45.13|47.33|45.13|46.99|44.79|0
1727415300000|2024-09-27 05:35:00|47.35|45.15|47.12|44.92|47.38|45.18|46.98|44.78|0
1727415600000|2024-09-27 05:40:00|47.14|44.94|47.17|44.97|47.17|44.97|47.03|44.83|0
1727415900000|2024-09-27 05:45:00|47.12|44.92|47.1|44.9|47.19|44.99|47.1|44.9|0
1727416200000|2024-09-27 05:50:00|47.12|44.92|47.12|44.92|47.23|45.03|47|44.8|0
1727416500000|2024-09-27 05:55:00|47.09|44.89|46.82|44.62|47.12|44.92|46.75|44.55|0
1727416800000|2024-09-27 06:00:00|46.84|44.64|46.59|44.39|46.89|44.69|46.56|44.36|0
1727417100000|2024-09-27 06:05:00|46.61|44.41|46.74|44.54|46.81|44.61|46.61|44.41|0
1727417400000|2024-09-27 06:10:00|46.77|44.57|46.95|44.75|47.02|44.82|46.77|44.57|0
1727417700000|2024-09-27 06:15:00|46.93|44.73|46.89|44.69|47.04|44.84|46.81|44.61|0
1727418000000|2024-09-27 06:20:00|46.88|44.68|47.22|45.02|47.5|45.3|46.86|44.66|0
1727418300000|2024-09-27 06:25:00|47.29|45.09|47.52|45.32|47.55|45.35|47.25|45.05|0
1727418600000|2024-09-27 06:30:00|47.51|45.31|47.45|45.25|47.57|45.37|47.41|45.21|0
1727418900000|2024-09-27 06:35:00|47.47|45.27|47.55|45.35|47.57|45.37|47.45|45.25|0
1727419200000|2024-09-27 06:40:00|47.57|45.37|47.54|45.34|47.57|45.37|47.49|45.29|0
1727419500000|2024-09-27 06:45:00|47.46|45.26|47.63|45.43|47.63|45.43|47.46|45.26|0
1727419800000|2024-09-27 06:50:00|47.61|45.41|47.51|45.31|47.68|45.48|47.51|45.31|0
1727420100000|2024-09-27 06:55:00|47.54|45.34|47.58|45.38|47.63|45.43|47.54|45.34|0
1727420400000|2024-09-27 07:00:00|47.56|45.36|47.25|45.05|47.56|45.36|47.16|44.96|0
1727420700000|2024-09-27 07:05:00|47.27|45.07|47.39|45.19|47.44|45.24|47|44.8|0
1727421000000|2024-09-27 07:10:00|47.37|45.17|47.35|45.15|47.46|45.26|47.25|45.05|0
1727421300000|2024-09-27 07:15:00|47.37|45.17|47.37|45.17|47.42|45.22|47.25|45.05|0
1727421600000|2024-09-27 07:20:00|47.34|45.14|47.53|45.33|47.64|45.44|47.33|45.13|0
1727421900000|2024-09-27 07:25:00|47.52|45.32|47.55|45.35|47.57|45.37|47.28|45.08|0
1727422200000|2024-09-27 07:30:00|47.63|45.43|47.71|45.51|47.71|45.51|47.46|45.26|0
1727422500000|2024-09-27 07:35:00|47.66|45.46|47.87|45.67|47.99|45.79|47.5|45.3|0
1727422800000|2024-09-27 07:40:00|47.9|45.7|47.82|45.62|47.92|45.72|47.59|45.39|0
1727423100000|2024-09-27 07:45:00|47.85|45.65|47.92|45.72|48.01|45.81|47.82|45.62|0
1727423400000|2024-09-27 07:50:00|47.94|45.74|47.91|45.71|47.96|45.76|47.8|45.6|0
1727423700000|2024-09-27 07:55:00|47.89|45.69|48.03|45.83|48.05|45.85|47.82|45.62|0
1727424000000|2024-09-27 08:00:00|48.05|45.85|47.86|45.66|48.05|45.85|47.7|45.5|0
1727424300000|2024-09-27 08:05:00|47.89|45.69|47.79|45.59|47.93|45.73|47.69|45.49|0
1727424600000|2024-09-27 08:10:00|47.81|45.61|47.67|45.47|47.81|45.61|47.63|45.43|0
1727424900000|2024-09-27 08:15:00|47.69|45.49|47.66|45.46|47.71|45.51|47.6|45.4|0
1727425200000|2024-09-27 08:20:00|47.65|45.45|47.18|44.98|47.65|45.45|47.14|44.94|0
1727425500000|2024-09-27 08:25:00|47.21|45.01|47.21|45.01|47.35|45.15|47.14|44.94|0
1727425800000|2024-09-27 08:30:00|47.25|45.05|47.04|44.84|47.25|45.05|47|44.8|0
1727426100000|2024-09-27 08:35:00|47.02|44.82|47.16|44.96|47.23|45.03|47.02|44.82|0
1727426400000|2024-09-27 08:40:00|47.13|44.93|47.48|45.28|47.5|45.3|47.11|44.91|0
1727426700000|2024-09-27 08:45:00|47.46|45.26|47.48|45.28|47.55|45.35|47.36|45.16|0
1727427000000|2024-09-27 08:50:00|47.45|45.25|47.36|45.16|47.48|45.28|47.31|45.11|0
1727427300000|2024-09-27 08:55:00|47.37|45.17|47.37|45.17|47.5|45.3|47.37|45.17|0
1727427600000|2024-09-27 09:00:00|47.39|45.19|47.31|45.11|47.39|45.19|47.17|44.97|0
1727427900000|2024-09-27 09:05:00|47.38|45.18|47.24|45.04|47.45|45.25|47.19|44.99|0
1727428200000|2024-09-27 09:10:00|47.22|45.02|47.19|44.99|47.31|45.11|47.12|44.92|0
1727428500000|2024-09-27 09:15:00|47.17|44.97|46.9|44.7|47.19|44.99|46.87|44.67|0
1727428800000|2024-09-27 09:20:00|46.89|44.69|47.23|45.03|47.23|45.03|46.89|44.69|0
1727429100000|2024-09-27 09:25:00|47.26|45.06|47.35|45.15|47.37|45.17|47.16|44.96|0
1727429400000|2024-09-27 09:30:00|47.33|45.13|47.28|45.08|47.58|45.38|47.28|45.08|0
1727429700000|2024-09-27 09:35:00|47.3|45.1|47.3|45.1|47.39|45.19|47.21|45.01|0
1727430000000|2024-09-27 09:40:00|47.38|45.18|47.23|45.03|47.41|45.21|47.21|45.01|0
1727430300000|2024-09-27 09:45:00|47.25|45.05|47.07|44.87|47.3|45.1|47.04|44.84|0
1727430600000|2024-09-27 09:50:00|47.09|44.89|47.09|44.89|47.23|45.03|47.04|44.84|0
1727430900000|2024-09-27 09:55:00|47.06|44.86|47.15|44.95|47.18|44.98|47.02|44.82|0
1727431200000|2024-09-27 10:00:00|47.13|44.93|47.11|44.91|47.26|45.06|47.04|44.84|0
1727431500000|2024-09-27 10:05:00|47.08|44.88|46.9|44.7|47.13|44.93|46.9|44.7|0
1727431800000|2024-09-27 10:10:00|46.92|44.72|47.06|44.86|47.1|44.9|46.83|44.63|0
1727432100000|2024-09-27 10:15:00|47.03|44.83|47.19|44.99|47.19|44.99|47.01|44.81|0
1727432400000|2024-09-27 10:20:00|47.17|44.97|47.15|44.95|47.24|45.04|47.11|44.91|0
1727432700000|2024-09-27 10:25:00|47.14|44.94|47.24|45.04|47.28|45.08|47.12|44.92|0
1727433000000|2024-09-27 10:30:00|47.21|45.01|47.26|45.06|47.31|45.11|47.2|45|0
1727433300000|2024-09-27 10:35:00|47.27|45.07|47.28|45.08|47.3|45.1|47.21|45.01|0
1727433600000|2024-09-27 10:40:00|47.3|45.1|47.32|45.12|47.42|45.22|47.28|45.08|0
1727433900000|2024-09-27 10:45:00|47.35|45.15|47.23|45.03|47.35|45.15|47.21|45.01|0
1727434200000|2024-09-27 10:50:00|47.27|45.07|47.34|45.14|47.37|45.17|47.18|44.98|0
1727434500000|2024-09-27 10:55:00|47.36|45.16|47.41|45.21|47.41|45.21|47.34|45.14|0
1727434800000|2024-09-27 11:00:00|47.37|45.17|47.23|45.03|47.39|45.19|47.18|44.98|0
1727435100000|2024-09-27 11:05:00|47.25|45.05|47.22|45.02|47.29|45.09|47.22|45.02|0
1727435400000|2024-09-27 11:10:00|47.18|44.98|47.34|45.14|47.41|45.21|47.15|44.95|0
1727435700000|2024-09-27 11:15:00|47.32|45.12|47.17|44.97|47.34|45.14|47.12|44.92|0
1727436000000|2024-09-27 11:20:00|47.19|44.99|47.24|45.04|47.24|45.04|47.06|44.86|0
1727436300000|2024-09-27 11:25:00|47.27|45.07|47.13|44.93|47.27|45.07|47.13|44.93|0
1727436600000|2024-09-27 11:30:00|47.06|44.86|46.94|44.74|47.06|44.86|46.92|44.72|0
1727436900000|2024-09-27 11:35:00|46.96|44.76|47.08|44.88|47.08|44.88|46.96|44.76|0
1727437200000|2024-09-27 11:40:00|47.06|44.86|46.97|44.77|47.12|44.92|46.96|44.76|0
1727437500000|2024-09-27 11:45:00|46.96|44.76|46.82|44.62|46.96|44.76|46.82|44.62|0
1727437800000|2024-09-27 11:50:00|46.84|44.64|46.82|44.62|46.96|44.76|46.82|44.62|0
1727438100000|2024-09-27 11:55:00|46.8|44.6|46.71|44.51|46.8|44.6|46.68|44.48|0
1727438400000|2024-09-27 12:00:00|46.7|44.5|46.54|44.34|46.77|44.57|46.52|44.32|0
1727438700000|2024-09-27 12:05:00|46.56|44.36|46.45|44.25|46.56|44.36|46.4|44.2|0
1727439000000|2024-09-27 12:10:00|46.46|44.26|46.47|44.27|46.56|44.36|46.45|44.25|0
1727439300000|2024-09-27 12:15:00|46.46|44.26|46.47|44.27|46.54|44.34|46.42|44.22|0
1727439600000|2024-09-27 12:20:00|46.46|44.26|46.49|44.29|46.51|44.31|46.42|44.22|0
1727439900000|2024-09-27 12:25:00|46.47|44.27|46.48|44.28|46.49|44.29|46.35|44.15|0
1727440200000|2024-09-27 12:30:00|46.46|44.26|46.21|44.01|46.52|44.32|45.91|43.71|0
1727440500000|2024-09-27 12:35:00|46.14|43.94|45.75|43.55|46.21|44.01|45.74|43.54|0
1727440800000|2024-09-27 12:40:00|45.76|43.56|45.85|43.65|45.92|43.72|45.69|43.49|0
1727441100000|2024-09-27 12:45:00|45.83|43.63|45.71|43.51|45.83|43.63|45.56|43.36|0
1727441400000|2024-09-27 12:50:00|45.69|43.49|46.21|44.01|46.24|44.04|45.67|43.47|0
1727441700000|2024-09-27 12:55:00|46.16|43.96|45.9|43.7|46.25|44.05|45.88|43.68|0
1727442000000|2024-09-27 13:00:00|45.93|43.73|45.93|43.73|46.14|43.94|45.89|43.69|0
1727442300000|2024-09-27 13:05:00|45.91|43.71|45.81|43.61|45.91|43.71|45.8|43.6|0
1727442600000|2024-09-27 13:10:00|45.82|43.62|45.86|43.66|45.95|43.75|45.77|43.57|0
1727442900000|2024-09-27 13:15:00|45.88|43.68|46.06|43.86|46.13|43.93|45.79|43.59|0
1727443200000|2024-09-27 13:20:00|46.04|43.84|46.13|43.93|46.13|43.93|45.93|43.73|0
1727443500000|2024-09-27 13:25:00|46.15|43.95|45.96|43.76|46.17|43.97|45.96|43.76|0
1727443800000|2024-09-27 13:30:00|46.01|43.81|45.95|43.75|46.22|44.02|45.86|43.66|0
1727444100000|2024-09-27 13:35:00|45.97|43.77|46.33|44.13|46.33|44.13|45.92|43.72|0
1727444400000|2024-09-27 13:40:00|46.31|44.11|46.3|44.1|46.42|44.22|46.1|43.9|0
1727444700000|2024-09-27 13:45:00|46.4|44.2|46.33|44.13|46.43|44.23|46.21|44.01|0
1727445000000|2024-09-27 13:50:00|46.35|44.15|46.37|44.17|46.51|44.31|46.26|44.06|0
1727445300000|2024-09-27 13:55:00|46.39|44.19|46.29|44.09|46.48|44.28|46.23|44.03|0
1727445600000|2024-09-27 14:00:00|46.22|44.02|47.33|45.13|47.6|45.4|45.89|43.69|0
1727445900000|2024-09-27 14:05:00|47.37|45.17|46.05|43.85|47.58|45.38|45.94|43.74|0
1727446200000|2024-09-27 14:10:00|46.07|43.87|45.91|43.71|46.45|44.25|45.91|43.71|0
1727446500000|2024-09-27 14:15:00|45.96|43.76|46.11|43.91|46.13|43.93|45.89|43.69|0
1727446800000|2024-09-27 14:20:00|46.16|43.96|45.61|43.41|46.16|43.96|45.59|43.39|0
1727447100000|2024-09-27 14:25:00|45.57|43.37|45.48|43.28|45.57|43.37|45.15|42.95|0
1727447400000|2024-09-27 14:30:00|45.52|43.32|46.54|44.34|46.69|44.49|45.46|43.26|0
1727447700000|2024-09-27 14:35:00|46.57|44.37|46.13|43.93|46.61|44.41|46.02|43.82|0
1727448000000|2024-09-27 14:40:00|46.16|43.96|46.34|44.14|46.43|44.23|46.04|43.84|0
1727448300000|2024-09-27 14:45:00|46.38|44.18|46.36|44.16|46.45|44.25|46.04|43.84|0
1727448600000|2024-09-27 14:50:00|46.38|44.18|46.17|43.97|46.42|44.22|46.16|43.96|0
1727448900000|2024-09-27 14:55:00|46.2|44|46.22|44.02|46.31|44.11|46.08|43.88|0
1727449200000|2024-09-27 15:00:00|46.31|44.11|46.35|44.15|46.42|44.22|46.22|44.02|0
1727449500000|2024-09-27 15:05:00|46.33|44.13|46.51|44.31|46.6|44.4|46.24|44.04|0
1727449800000|2024-09-27 15:10:00|46.53|44.33|46.64|44.44|46.76|44.56|46.42|44.22|0
1727450100000|2024-09-27 15:15:00|46.67|44.47|46.89|44.69|46.94|44.74|46.62|44.42|0
1727450400000|2024-09-27 15:20:00|46.85|44.65|46.85|44.65|46.96|44.76|46.64|44.44|0
1727450700000|2024-09-27 15:25:00|46.87|44.67|46.66|44.46|46.94|44.74|46.55|44.35|0
1727451000000|2024-09-27 15:30:00|46.64|44.44|46.99|44.79|47.03|44.83|46.56|44.36|0
1727451300000|2024-09-27 15:35:00|47.01|44.81|47.01|44.81|47.12|44.92|46.85|44.65|0
1727451600000|2024-09-27 15:40:00|47.03|44.83|46.78|44.58|47.17|44.97|46.78|44.58|0
1727451900000|2024-09-27 15:45:00|46.75|44.55|47.14|44.94|47.14|44.94|46.75|44.55|0
1727452200000|2024-09-27 15:50:00|47.12|44.92|47.23|45.03|47.46|45.26|47.12|44.92|0
1727452500000|2024-09-27 15:55:00|47.19|44.99|47.48|45.28|47.51|45.31|47.16|44.96|0
1727452800000|2024-09-27 16:00:00|47.46|45.26|47.53|45.33|47.6|45.4|47.41|45.21|0
1727453100000|2024-09-27 16:05:00|47.55|45.35|47.74|45.54|47.76|45.56|47.3|45.1|0
1727453400000|2024-09-27 16:10:00|47.76|45.56|47.94|45.74|48.02|45.82|47.71|45.51|0
1727453700000|2024-09-27 16:15:00|47.97|45.77|47.83|45.63|47.99|45.79|47.5|45.3|0
1727454000000|2024-09-27 16:20:00|47.8|45.6|47.87|45.67|47.97|45.77|47.71|45.51|0
1727454300000|2024-09-27 16:25:00|47.85|45.65|47.68|45.48|47.99|45.79|47.52|45.32|0
1727454600000|2024-09-27 16:30:00|47.73|45.53|47.73|45.53|47.82|45.62|47.52|45.32|0
1727454900000|2024-09-27 16:35:00|47.75|45.55|47.63|45.43|47.75|45.55|47.45|45.25|0
1727455200000|2024-09-27 16:40:00|47.66|45.46|47.67|45.47|47.75|45.55|46.93|44.73|0
1727455500000|2024-09-27 16:45:00|47.69|45.49|48.12|45.92|48.39|46.19|47.69|45.49|0
1727455800000|2024-09-27 16:50:00|48.1|45.9|48.48|46.28|48.51|46.31|48.08|45.88|0
1727456100000|2024-09-27 16:55:00|48.46|46.26|48.34|46.14|48.48|46.28|48.31|46.11|0
1727456400000|2024-09-27 17:00:00|48.32|46.12|47.94|45.74|48.32|46.12|47.87|45.67|0
1727456700000|2024-09-27 17:05:00|47.96|45.76|48.62|46.42|48.69|46.49|47.94|45.74|0
1727457000000|2024-09-27 17:10:00|48.64|46.44|48.52|46.32|48.66|46.46|48.43|46.23|0
1727457300000|2024-09-27 17:15:00|48.57|46.37|48.69|46.49|48.72|46.52|48.29|46.09|0
1727457600000|2024-09-27 17:20:00|48.67|46.47|48.53|46.33|48.74|46.54|48.49|46.29|0
1727457900000|2024-09-27 17:25:00|48.6|46.4|48.72|46.52|48.74|46.54|48.6|46.4|0
1727458200000|2024-09-27 17:30:00|48.74|46.54|48.71|46.51|48.83|46.63|48.64|46.44|0
1727458500000|2024-09-27 17:35:00|48.74|46.54|48.95|46.75|48.95|46.75|48.69|46.49|0
1727458800000|2024-09-27 17:40:00|48.92|46.72|48.57|46.37|48.92|46.72|48.55|46.35|0
1727459100000|2024-09-27 17:45:00|48.55|46.35|48.5|46.3|48.66|46.46|48.38|46.18|0
1727459400000|2024-09-27 17:50:00|48.52|46.32|48.24|46.04|48.52|46.32|48.17|45.97|0
1727459700000|2024-09-27 17:55:00|48.26|46.06|48.1|45.9|48.35|46.15|48.07|45.87|0
1727460000000|2024-09-27 18:00:00|48.12|45.92|48.37|46.17|48.37|46.17|47.91|45.71|0
1727460300000|2024-09-27 18:05:00|48.35|46.15|48.44|46.24|48.56|46.36|48.33|46.13|0
1727460600000|2024-09-27 18:10:00|48.49|46.29|48.49|46.29|48.54|46.34|48.4|46.2|0
1727460900000|2024-09-27 18:15:00|48.46|46.26|48.63|46.43|48.65|46.45|48.32|46.12|0
1727461200000|2024-09-27 18:20:00|48.58|46.38|48.58|46.38|48.58|46.38|48.42|46.22|0
1727461500000|2024-09-27 18:25:00|48.56|46.36|49.56|47.36|49.56|47.36|48.53|46.33|0
1727461800000|2024-09-27 18:30:00|49.53|47.33|50.12|47.92|50.37|48.17|49.39|47.19|0
1727462100000|2024-09-27 18:35:00|50.1|47.9|50.24|48.04|50.56|48.36|50.08|47.88|0
1727462400000|2024-09-27 18:40:00|50.2|48|49.81|47.61|50.34|48.14|49.76|47.56|0
1727462700000|2024-09-27 18:45:00|49.83|47.63|49.31|47.11|49.83|47.63|49.24|47.04|0
1727463000000|2024-09-27 18:50:00|49.33|47.13|49|46.8|49.8|47.6|48.91|46.71|0
1727463300000|2024-09-27 18:55:00|49.03|46.83|48.58|46.38|49.03|46.83|48.46|46.26|0
1727463600000|2024-09-27 19:00:00|48.6|46.4|48.57|46.37|48.76|46.56|48.55|46.35|0
1727463900000|2024-09-27 19:05:00|48.6|46.4|48.76|46.56|48.83|46.63|48.5|46.3|0
1727464200000|2024-09-27 19:10:00|48.78|46.58|49.12|46.92|49.17|46.97|48.67|46.47|0
1727464500000|2024-09-27 19:15:00|49.17|46.97|49.03|46.83|49.17|46.97|48.84|46.64|0
1727464800000|2024-09-27 19:20:00|49|46.8|49.24|47.04|49.31|47.11|48.93|46.73|0
1727465100000|2024-09-27 19:25:00|49.26|47.06|49.19|46.99|49.5|47.3|49.07|46.87|0
1727465400000|2024-09-27 19:30:00|49.16|46.96|49.43|47.23|49.62|47.42|49.16|46.96|0
1727465700000|2024-09-27 19:35:00|49.45|47.25|49.67|47.47|49.67|47.47|49.41|47.21|0
1727466000000|2024-09-27 19:40:00|49.69|47.49|50.49|48.29|50.57|48.37|49.69|47.49|0
1727466300000|2024-09-27 19:45:00|50.52|48.32|50.7|48.5|50.7|48.5|50.42|48.22|0
1727466600000|2024-09-27 19:50:00|50.69|48.49|50.69|48.49|50.86|48.66|50.16|47.96|0
1727466900000|2024-09-27 19:55:00|50.7|48.5|51.17|48.97|51.2|49|50.52|48.32|0
1727467200000|2024-09-27 20:00:00|51.15|48.95|51.27|49.07|51.42|49.22|51.12|48.92|0
1727467500000|2024-09-27 20:05:00|51.24|49.04|51.34|49.14|51.37|49.17|51.2|49|0
1727467800000|2024-09-27 20:10:00|51.32|49.12|51.27|49.07|51.36|49.16|51.27|49.07|0
1727655300000|2024-09-30 00:15:00|49.64|47.24|49.52|47.12|49.78|47.38|49.43|47.03|0
1727655600000|2024-09-30 00:20:00|49.55|47.15|49.71|47.31|49.76|47.36|49.52|47.12|0
1727655900000|2024-09-30 00:25:00|49.73|47.33|49.85|47.45|49.88|47.48|49.71|47.31|0
1727656200000|2024-09-30 00:30:00|49.75|47.55|49.68|47.48|49.75|47.55|49.58|47.38|0
1727656500000|2024-09-30 00:35:00|49.65|47.45|49.65|47.45|49.73|47.53|49.61|47.41|0
1727656800000|2024-09-30 00:40:00|49.63|47.43|49.63|47.43|49.65|47.45|49.56|47.36|0
1727657100000|2024-09-30 00:45:00|49.6|47.4|49.63|47.43|49.7|47.5|49.58|47.38|0
1727657400000|2024-09-30 00:50:00|49.65|47.45|49.77|47.57|49.77|47.57|49.58|47.38|0
1727657700000|2024-09-30 00:55:00|49.78|47.58|49.74|47.54|49.82|47.62|49.69|47.49|0
1727658000000|2024-09-30 01:00:00|49.77|47.57|49.98|47.78|50.08|47.88|49.77|47.57|0
1727658300000|2024-09-30 01:05:00|49.96|47.76|50.03|47.83|50.03|47.83|49.84|47.64|0
1727658600000|2024-09-30 01:10:00|50|47.8|50.29|48.09|50.39|48.19|49.98|47.78|0
1727658900000|2024-09-30 01:15:00|50.26|48.06|50.24|48.04|50.34|48.14|50.19|47.99|0
1727659200000|2024-09-30 01:20:00|50.26|48.06|50.19|47.99|50.29|48.09|50.09|47.89|0
1727659500000|2024-09-30 01:25:00|50.18|47.98|50.07|47.87|50.28|48.08|50.07|47.87|0
1727659800000|2024-09-30 01:30:00|50.09|47.89|49.97|47.77|50.09|47.89|49.96|47.76|0
1727660100000|2024-09-30 01:35:00|49.99|47.79|50.15|47.95|50.21|48.01|49.97|47.77|0
1727660400000|2024-09-30 01:40:00|50.14|47.94|50.33|48.13|50.37|48.17|50.06|47.86|0
1727660700000|2024-09-30 01:45:00|50.35|48.15|50.64|48.44|50.74|48.54|50.28|48.08|0
1727661000000|2024-09-30 01:50:00|50.65|48.45|50.52|48.32|50.76|48.56|50.52|48.32|0
1727661300000|2024-09-30 01:55:00|50.54|48.34|50.51|48.31|50.64|48.44|50.49|48.29|0
1727661600000|2024-09-30 02:00:00|50.56|48.36|50.59|48.39|50.66|48.46|50.51|48.31|0
1727661900000|2024-09-30 02:05:00|50.61|48.41|50.58|48.38|50.66|48.46|50.54|48.34|0
1727662200000|2024-09-30 02:10:00|50.61|48.41|50.8|48.6|50.92|48.72|50.58|48.38|0
1727662500000|2024-09-30 02:15:00|50.78|48.58|50.6|48.4|50.85|48.65|50.58|48.38|0
1727662800000|2024-09-30 02:20:00|50.63|48.43|50.7|48.5|50.72|48.52|50.6|48.4|0
1727663100000|2024-09-30 02:25:00|50.72|48.52|50.65|48.45|50.72|48.52|50.55|48.35|0
1727663400000|2024-09-30 02:30:00|50.67|48.47|50.72|48.52|50.89|48.69|50.65|48.45|0
1727663700000|2024-09-30 02:35:00|50.7|48.5|50.65|48.45|50.79|48.59|50.65|48.45|0
1727664000000|2024-09-30 02:40:00|50.62|48.42|50.52|48.32|50.62|48.42|50.47|48.27|0
1727664300000|2024-09-30 02:45:00|50.5|48.3|50.45|48.25|50.5|48.3|50.42|48.22|0
1727664600000|2024-09-30 02:50:00|50.42|48.22|50.41|48.21|50.47|48.27|50.35|48.15|0
1727664900000|2024-09-30 02:55:00|50.42|48.22|50.32|48.12|50.42|48.22|50.3|48.1|0
1727665200000|2024-09-30 03:00:00|50.3|48.1|50.25|48.05|50.32|48.12|50.18|47.98|0
1727665500000|2024-09-30 03:05:00|50.24|48.04|50.27|48.07|50.32|48.12|50.23|48.03|0
1727665800000|2024-09-30 03:10:00|50.3|48.1|50.22|48.02|50.32|48.12|50.22|48.02|0
1727666100000|2024-09-30 03:15:00|50.25|48.05|50.22|48.02|50.27|48.07|50.2|48|0
1727666400000|2024-09-30 03:20:00|50.27|48.07|50.2|48|50.29|48.09|50.2|48|0
1727666700000|2024-09-30 03:25:00|50.22|48.02|50.07|47.87|50.24|48.04|50.05|47.85|0
1727667000000|2024-09-30 03:30:00|50.05|47.85|50.05|47.85|50.14|47.94|50|47.8|0
1727667300000|2024-09-30 03:35:00|50.02|47.82|50.05|47.85|50.1|47.9|49.95|47.75|0
1727667600000|2024-09-30 03:40:00|50.02|47.82|50.07|47.87|50.09|47.89|50|47.8|0
1727667900000|2024-09-30 03:45:00|50.06|47.86|50.07|47.87|50.16|47.96|50.04|47.84|0
1727668200000|2024-09-30 03:50:00|50.06|47.86|50.09|47.89|50.12|47.92|50.04|47.84|0
1727668500000|2024-09-30 03:55:00|50.11|47.91|49.97|47.77|50.11|47.91|49.92|47.72|0
1727668800000|2024-09-30 04:00:00|49.94|47.74|49.92|47.72|49.97|47.77|49.87|47.67|0
1727669100000|2024-09-30 04:05:00|49.94|47.74|49.92|47.72|49.94|47.74|49.87|47.67|0
1727669400000|2024-09-30 04:10:00|49.94|47.74|50.01|47.81|50.04|47.84|49.92|47.72|0
1727669700000|2024-09-30 04:15:00|50.03|47.83|49.96|47.76|50.07|47.87|49.96|47.76|0
1727670000000|2024-09-30 04:20:00|49.99|47.79|50.01|47.81|50.06|47.86|49.98|47.78|0
1727670300000|2024-09-30 04:25:00|50.03|47.83|50.1|47.9|50.13|47.93|49.98|47.78|0
1727670600000|2024-09-30 04:30:00|50.13|47.93|50.17|47.97|50.27|48.07|50.08|47.88|0
1727670900000|2024-09-30 04:35:00|50.15|47.95|50.17|47.97|50.22|48.02|50.12|47.92|0
1727671200000|2024-09-30 04:40:00|50.15|47.95|50.14|47.94|50.19|47.99|50.12|47.92|0
1727671500000|2024-09-30 04:45:00|50.12|47.92|50.29|48.09|50.29|48.09|50.12|47.92|0
1727671800000|2024-09-30 04:50:00|50.26|48.06|50.19|47.99|50.29|48.09|50.19|47.99|0
1727672100000|2024-09-30 04:55:00|50.17|47.97|50.19|47.99|50.24|48.04|50.17|47.97|0
1727672400000|2024-09-30 05:00:00|50.21|48.01|50.31|48.11|50.33|48.13|50.21|48.01|0
1727672700000|2024-09-30 05:05:00|50.28|48.08|50.21|48.01|50.31|48.11|50.14|47.94|0
1727673000000|2024-09-30 05:10:00|50.2|48|50.38|48.18|50.38|48.18|50.18|47.98|0
1727673300000|2024-09-30 05:15:00|50.35|48.15|50.28|48.08|50.38|48.18|50.23|48.03|0
1727673600000|2024-09-30 05:20:00|50.3|48.1|50.2|48|50.37|48.17|50.2|48|0
1727673900000|2024-09-30 05:25:00|50.18|47.98|50.25|48.05|50.25|48.05|50.15|47.95|0
1727674200000|2024-09-30 05:30:00|50.23|48.03|50.3|48.1|50.3|48.1|50.13|47.93|0
1727674500000|2024-09-30 05:35:00|50.34|48.14|50.37|48.17|50.42|48.22|50.25|48.05|0
1727674800000|2024-09-30 05:40:00|50.38|48.18|50.37|48.17|50.46|48.26|50.32|48.12|0
1727675100000|2024-09-30 05:45:00|50.34|48.14|50.48|48.28|50.51|48.31|50.27|48.07|0
1727675400000|2024-09-30 05:50:00|50.46|48.26|50.62|48.42|50.63|48.43|50.46|48.26|0
1727675700000|2024-09-30 05:55:00|50.63|48.43|50.6|48.4|50.7|48.5|50.55|48.35|0
1727676000000|2024-09-30 06:00:00|50.58|48.38|50.52|48.32|50.72|48.52|50.46|48.26|0
1727676300000|2024-09-30 06:05:00|50.5|48.3|50.65|48.45|50.7|48.5|50.41|48.21|0
1727676600000|2024-09-30 06:10:00|50.62|48.42|50.77|48.57|50.84|48.64|50.62|48.42|0
1727676900000|2024-09-30 06:15:00|50.79|48.59|50.79|48.59|50.79|48.59|50.64|48.44|0
1727677200000|2024-09-30 06:20:00|50.77|48.57|50.97|48.77|51.03|48.83|50.76|48.56|0
1727677500000|2024-09-30 06:25:00|51.01|48.81|51.03|48.83|51.08|48.88|50.95|48.75|0
1727677800000|2024-09-30 06:30:00|51.04|48.84|50.93|48.73|51.1|48.9|50.91|48.71|0
1727678100000|2024-09-30 06:35:00|50.91|48.71|50.93|48.73|51|48.8|50.86|48.66|0
1727678400000|2024-09-30 06:40:00|50.94|48.74|50.83|48.63|50.95|48.75|50.78|48.58|0
1727678700000|2024-09-30 06:45:00|50.85|48.65|50.88|48.68|50.93|48.73|50.8|48.6|0
1727679000000|2024-09-30 06:50:00|50.86|48.66|50.63|48.43|50.86|48.66|50.54|48.34|0
1727679300000|2024-09-30 06:55:00|50.66|48.46|50.73|48.53|50.78|48.58|50.58|48.38|0
1727679600000|2024-09-30 07:00:00|50.78|48.58|50.63|48.43|50.86|48.66|50.63|48.43|0
1727679900000|2024-09-30 07:05:00|50.64|48.44|50.19|47.99|50.64|48.44|50.14|47.94|0
1727680200000|2024-09-30 07:10:00|50.17|47.97|50.07|47.87|50.19|47.99|50|47.8|0
1727680500000|2024-09-30 07:15:00|50.05|47.85|50.24|48.04|50.24|48.04|49.95|47.75|0
1727680800000|2024-09-30 07:20:00|50.25|48.05|50.26|48.06|50.48|48.28|50.21|48.01|0
1727681100000|2024-09-30 07:25:00|50.23|48.03|50.31|48.11|50.33|48.13|50.19|47.99|0
1727681400000|2024-09-30 07:30:00|50.28|48.08|49.82|47.62|50.33|48.13|49.7|47.5|0
1727681700000|2024-09-30 07:35:00|49.8|47.6|49.84|47.64|49.87|47.67|49.68|47.48|0
1727682000000|2024-09-30 07:40:00|49.82|47.62|49.64|47.44|49.82|47.62|49.55|47.35|0
1727682300000|2024-09-30 07:45:00|49.62|47.42|49.53|47.33|49.62|47.42|49.48|47.28|0
1727682600000|2024-09-30 07:50:00|49.55|47.35|49.62|47.42|49.77|47.57|49.53|47.33|0
1727682900000|2024-09-30 07:55:00|49.6|47.4|49.75|47.55|49.76|47.56|49.57|47.37|0
1727683200000|2024-09-30 08:00:00|49.88|47.68|50|47.8|50.05|47.85|49.75|47.55|0
1727683500000|2024-09-30 08:05:00|50.05|47.85|50.17|47.97|50.29|48.09|49.99|47.79|0
1727683800000|2024-09-30 08:10:00|50.14|47.94|50.26|48.06|50.29|48.09|50.1|47.9|0
1727684100000|2024-09-30 08:15:00|50.28|48.08|50.45|48.25|50.48|48.28|50.28|48.08|0
1727684400000|2024-09-30 08:20:00|50.43|48.23|50.14|47.94|50.43|48.23|50.14|47.94|0
1727684700000|2024-09-30 08:25:00|50.16|47.96|49.96|47.76|50.16|47.96|49.91|47.71|0
1727685000000|2024-09-30 08:30:00|49.97|47.77|50.4|48.2|50.47|48.27|49.94|47.74|0
1727685300000|2024-09-30 08:35:00|50.38|48.18|50.11|47.91|50.38|48.18|49.89|47.69|0
1727685600000|2024-09-30 08:40:00|50.13|47.93|50.13|47.93|50.21|48.01|49.99|47.79|0
1727685900000|2024-09-30 08:45:00|50.16|47.96|50.26|48.06|50.3|48.1|50.1|47.9|0
1727686200000|2024-09-30 08:50:00|50.28|48.08|50.25|48.05|50.4|48.2|50.18|47.98|0
1727686500000|2024-09-30 08:55:00|50.2|48|50.1|47.9|50.27|48.07|50.1|47.9|0
1727686800000|2024-09-30 09:00:00|50.13|47.93|50.34|48.14|50.44|48.24|50.13|47.93|0
1727687100000|2024-09-30 09:05:00|50.36|48.16|50.29|48.09|50.36|48.16|50.24|48.04|0
1727687400000|2024-09-30 09:10:00|50.31|48.11|50.41|48.21|50.46|48.26|50.24|48.04|0
1727687700000|2024-09-30 09:15:00|50.36|48.16|50.56|48.36|50.7|48.5|50.35|48.15|0
1727688000000|2024-09-30 09:20:00|50.58|48.38|50.17|47.97|50.6|48.4|50.17|47.97|0
1727688300000|2024-09-30 09:25:00|50.12|47.92|50.07|47.87|50.19|47.99|49.97|47.77|0
1727688600000|2024-09-30 09:30:00|50.04|47.84|49.95|47.75|50.07|47.87|49.9|47.7|0
1727688900000|2024-09-30 09:35:00|49.92|47.72|50.21|48.01|50.26|48.06|49.92|47.72|0
1727689200000|2024-09-30 09:40:00|50.22|48.02|50.21|48.01|50.3|48.1|50.14|47.94|0
1727689500000|2024-09-30 09:45:00|50.14|47.94|50.04|47.84|50.21|48.01|49.99|47.79|0
1727689800000|2024-09-30 09:50:00|50.03|47.83|50.1|47.9|50.11|47.91|49.99|47.79|0
1727690100000|2024-09-30 09:55:00|50.08|47.88|50.06|47.86|50.14|47.94|50.06|47.86|0
1727690400000|2024-09-30 10:00:00|50.03|47.83|50.01|47.81|50.15|47.95|49.98|47.78|0
1727690700000|2024-09-30 10:05:00|50.03|47.83|50.12|47.92|50.18|47.98|49.98|47.78|0
1727691000000|2024-09-30 10:10:00|50.08|47.88|50.09|47.89|50.13|47.93|49.98|47.78|0
1727691300000|2024-09-30 10:15:00|50.1|47.9|50.05|47.85|50.11|47.91|49.96|47.76|0
1727691600000|2024-09-30 10:20:00|50.08|47.88|49.95|47.75|50.14|47.94|49.95|47.75|0
1727691900000|2024-09-30 10:25:00|49.98|47.78|50.14|47.94|50.22|48.02|49.91|47.71|0
1727692200000|2024-09-30 10:30:00|50.13|47.93|50.38|48.18|50.43|48.23|50.1|47.9|0
1727692500000|2024-09-30 10:35:00|50.41|48.21|50.48|48.28|50.58|48.38|49.7|47.5|0
1727692800000|2024-09-30 10:40:00|50.49|48.29|50.5|48.3|50.57|48.37|50.43|48.23|0
1727693100000|2024-09-30 10:45:00|50.52|48.32|50.49|48.29|50.57|48.37|50.43|48.23|0
1727693400000|2024-09-30 10:50:00|50.5|48.3|50.47|48.27|50.56|48.36|50.4|48.2|0
1727693700000|2024-09-30 10:55:00|50.45|48.25|50.45|48.25|50.46|48.26|50.32|48.12|0
1727694000000|2024-09-30 11:00:00|50.42|48.22|50.49|48.29|50.6|48.4|50.42|48.22|0
1727694300000|2024-09-30 11:05:00|50.52|48.32|50.9|48.7|51.03|48.83|50.52|48.32|0
1727694600000|2024-09-30 11:10:00|50.95|48.75|51.29|49.09|51.3|49.1|50.93|48.73|0
1727694900000|2024-09-30 11:15:00|51.28|49.08|51.07|48.87|51.29|49.09|51.07|48.87|0
1727695200000|2024-09-30 11:20:00|51.08|48.88|51.09|48.89|51.15|48.95|51|48.8|0
1727695500000|2024-09-30 11:25:00|51.07|48.87|51.12|48.92|51.14|48.94|50.98|48.78|0
1727695800000|2024-09-30 11:30:00|51.13|48.93|51.02|48.82|51.14|48.94|50.99|48.79|0
1727696100000|2024-09-30 11:35:00|51.01|48.81|51.34|49.14|51.39|49.19|50.94|48.74|0
1727696400000|2024-09-30 11:40:00|50.64|48.44|51.06|48.86|51.06|48.86|50.64|48.44|0
1727696700000|2024-09-30 11:45:00|51.03|48.83|51.13|48.93|51.13|48.93|51.01|48.81|0
1727697000000|2024-09-30 11:50:00|51.11|48.91|51.1|48.9|51.18|48.98|51.06|48.86|0
1727697300000|2024-09-30 11:55:00|51.13|48.93|51|48.8|51.13|48.93|50.99|48.79|0
1727697600000|2024-09-30 12:00:00|51.05|48.85|50.88|48.68|51.08|48.88|50.83|48.63|0
1727697900000|2024-09-30 12:05:00|50.86|48.66|50.66|48.46|50.88|48.68|50.59|48.39|0
1727698200000|2024-09-30 12:10:00|50.63|48.43|50.88|48.68|50.9|48.7|50.61|48.41|0
1727698500000|2024-09-30 12:15:00|50.9|48.7|50.83|48.63|50.93|48.73|50.75|48.55|0
1727698800000|2024-09-30 12:20:00|50.85|48.65|50.87|48.67|50.92|48.72|50.83|48.63|0
1727699100000|2024-09-30 12:25:00|50.85|48.65|50.77|48.57|50.87|48.67|50.75|48.55|0
1727699400000|2024-09-30 12:30:00|50.8|48.6|50.89|48.69|50.97|48.77|50.77|48.57|0
1727699700000|2024-09-30 12:35:00|50.88|48.68|50.87|48.67|50.92|48.72|50.75|48.55|0
1727700000000|2024-09-30 12:40:00|50.86|48.66|50.99|48.79|51.04|48.84|50.82|48.62|0
1727700300000|2024-09-30 12:45:00|50.96|48.76|51.14|48.94|51.16|48.96|50.82|48.62|0
1727700600000|2024-09-30 12:50:00|51.11|48.91|50.99|48.79|51.11|48.91|50.96|48.76|0
1727700900000|2024-09-30 12:55:00|51.01|48.81|51.08|48.88|51.13|48.93|50.99|48.79|0
1727701200000|2024-09-30 13:00:00|51.11|48.91|51.06|48.86|51.25|49.05|50.98|48.78|0
1727701500000|2024-09-30 13:05:00|51.03|48.83|50.96|48.76|51.08|48.88|50.9|48.7|0
1727701800000|2024-09-30 13:10:00|50.88|48.68|50.74|48.54|50.91|48.71|50.71|48.51|0
1727702100000|2024-09-30 13:15:00|50.76|48.56|50.97|48.77|51.14|48.94|50.74|48.54|0
1727702400000|2024-09-30 13:20:00|50.94|48.74|51.04|48.84|51.06|48.86|50.92|48.72|0
1727702700000|2024-09-30 13:25:00|51.02|48.82|50.96|48.76|51.04|48.84|50.87|48.67|0
1727703000000|2024-09-30 13:30:00|50.94|48.74|50.21|48.01|50.94|48.74|50.11|47.91|0
1727703300000|2024-09-30 13:35:00|50.26|48.06|50.18|47.98|50.33|48.13|49.87|47.67|0
1727703600000|2024-09-30 13:40:00|50.16|47.96|50.33|48.13|50.52|48.32|50.06|47.86|0
1727703900000|2024-09-30 13:45:00|50.31|48.11|50.13|47.93|50.33|48.13|50.06|47.86|0
1727704200000|2024-09-30 13:50:00|50.11|47.91|50.7|48.5|50.73|48.53|50.06|47.86|0
1727704500000|2024-09-30 13:55:00|50.68|48.48|50.97|48.77|51.02|48.82|50.63|48.43|0
1727704800000|2024-09-30 14:00:00|50.99|48.79|51.61|49.41|51.61|49.41|50.85|48.65|0
1727705100000|2024-09-30 14:05:00|51.66|49.46|51.38|49.18|51.66|49.46|51.31|49.11|0
1727705400000|2024-09-30 14:10:00|51.46|49.26|51.68|49.48|51.68|49.48|51.36|49.16|0
1727705700000|2024-09-30 14:15:00|51.65|49.45|51.8|49.6|51.85|49.65|51.55|49.35|0
1727706000000|2024-09-30 14:20:00|51.82|49.62|51.9|49.7|51.92|49.72|51.58|49.38|0
1727706300000|2024-09-30 14:25:00|51.92|49.72|51.43|49.23|52.07|49.87|51.43|49.23|0
1727706600000|2024-09-30 14:30:00|51.4|49.2|51.03|48.83|51.45|49.25|50.91|48.71|0
1727706900000|2024-09-30 14:35:00|51.01|48.81|50.66|48.46|51.29|49.09|50.63|48.43|0
1727707200000|2024-09-30 14:40:00|50.63|48.43|50.68|48.48|50.78|48.58|50.53|48.33|0
1727707500000|2024-09-30 14:45:00|50.65|48.45|50.48|48.28|50.73|48.53|50.39|48.19|0
1727707800000|2024-09-30 14:50:00|50.53|48.33|50.67|48.47|50.77|48.57|50.51|48.31|0
1727708100000|2024-09-30 14:55:00|50.65|48.45|50.69|48.49|50.79|48.59|50.55|48.35|0
1727708400000|2024-09-30 15:00:00|50.72|48.52|50.33|48.13|50.75|48.55|50.31|48.11|0
1727708700000|2024-09-30 15:05:00|50.38|48.18|50.82|48.62|50.82|48.62|50.31|48.11|0
1727709000000|2024-09-30 15:10:00|50.77|48.57|50.38|48.18|50.84|48.64|50.35|48.15|0
1727709300000|2024-09-30 15:15:00|50.4|48.2|50.42|48.22|50.52|48.32|50.28|48.08|0
1727709600000|2024-09-30 15:20:00|50.45|48.25|50.39|48.19|50.47|48.27|50.25|48.05|0
1727709900000|2024-09-30 15:25:00|50.4|48.2|50.37|48.17|50.59|48.39|50.35|48.15|0
1727710200000|2024-09-30 15:30:00|50.35|48.15|50.56|48.36|50.61|48.41|50.19|47.99|0
1727710500000|2024-09-30 15:35:00|50.54|48.34|50.85|48.65|50.9|48.7|50.5|48.3|0
1727710800000|2024-09-30 15:40:00|50.88|48.68|50.71|48.51|51.19|48.99|50.59|48.39|0
1727711100000|2024-09-30 15:45:00|50.73|48.53|50.44|48.24|50.78|48.58|50.37|48.17|0
1727711400000|2024-09-30 15:50:00|50.46|48.26|49.76|47.56|50.49|48.29|49.73|47.53|0
1727711700000|2024-09-30 15:55:00|49.73|47.53|49.71|47.51|49.8|47.6|49.64|47.44|0
1727712000000|2024-09-30 16:00:00|49.68|47.48|49.51|47.31|49.75|47.55|49.49|47.29|0
1727712300000|2024-09-30 16:05:00|49.5|47.3|49.32|47.12|49.56|47.36|49.06|46.86|0
1727712600000|2024-09-30 16:10:00|49.3|47.1|49.23|47.03|49.61|47.41|49.08|46.88|0
1727712900000|2024-09-30 16:15:00|49.2|47|49.29|47.09|49.29|47.09|49.08|46.88|0
1727713200000|2024-09-30 16:20:00|49.32|47.12|49.32|47.12|49.37|47.17|49.08|46.88|0
1727713500000|2024-09-30 16:25:00|49.34|47.14|49.39|47.19|49.41|47.21|49.22|47.02|0
1727713800000|2024-09-30 16:30:00|49.43|47.23|49.55|47.35|49.58|47.38|49.3|47.1|0
1727714100000|2024-09-30 16:35:00|49.53|47.33|49.48|47.28|49.53|47.33|49.29|47.09|0
1727714400000|2024-09-30 16:40:00|49.5|47.3|49.67|47.47|49.67|47.47|49.48|47.28|0
1727714700000|2024-09-30 16:45:00|49.64|47.44|49.59|47.39|49.69|47.49|49.52|47.32|0
1727715000000|2024-09-30 16:50:00|49.55|47.35|49.62|47.42|49.69|47.49|49.45|47.25|0
1727715300000|2024-09-30 16:55:00|49.64|47.44|49.66|47.46|49.66|47.46|49.54|47.34|0
1727715600000|2024-09-30 17:00:00|49.73|47.53|49.85|47.65|49.88|47.68|49.69|47.49|0
1727715900000|2024-09-30 17:05:00|49.88|47.68|49.56|47.36|49.88|47.68|49.43|47.23|0
1727716200000|2024-09-30 17:10:00|49.54|47.34|49.85|47.65|49.87|47.67|49.42|47.22|0
1727716500000|2024-09-30 17:15:00|49.82|47.62|49.94|47.74|49.97|47.77|49.61|47.41|0
1727716800000|2024-09-30 17:20:00|49.92|47.72|49.87|47.67|49.97|47.77|49.73|47.53|0
1727717100000|2024-09-30 17:25:00|49.82|47.62|50.13|47.93|50.16|47.96|49.75|47.55|0
1727717400000|2024-09-30 17:30:00|50.16|47.96|50.06|47.86|50.21|48.01|49.99|47.79|0
1727717700000|2024-09-30 17:35:00|50.08|47.88|50.06|47.86|50.12|47.92|49.94|47.74|0
1727718000000|2024-09-30 17:40:00|50.08|47.88|49.96|47.76|50.11|47.91|49.89|47.69|0
1727718300000|2024-09-30 17:45:00|49.98|47.78|49.89|47.69|50.08|47.88|49.86|47.66|0
1727718600000|2024-09-30 17:50:00|49.87|47.67|49.88|47.68|49.96|47.76|49.81|47.61|0
1727718900000|2024-09-30 17:55:00|49.72|47.52|49.64|47.44|50.1|47.9|49.52|47.32|0
1727719200000|2024-09-30 18:00:00|49.69|47.49|49.45|47.25|49.88|47.68|49.45|47.25|0
1727719500000|2024-09-30 18:05:00|49.47|47.27|49.64|47.44|49.95|47.75|49.45|47.25|0
1727719800000|2024-09-30 18:10:00|49.66|47.46|50.38|48.18|50.43|48.23|49.66|47.46|0
1727720100000|2024-09-30 18:15:00|50.43|48.23|51.43|49.23|51.43|49.23|49.89|47.69|0
1727720400000|2024-09-30 18:20:00|51.54|49.34|52.5|50.3|52.8|50.6|51.01|48.81|0
1727720700000|2024-09-30 18:25:00|52.4|50.2|51.62|49.42|52.69|50.49|51.6|49.4|0
1727721000000|2024-09-30 18:30:00|51.65|49.45|51.25|49.05|52.2|50|50.98|48.78|0
1727721300000|2024-09-30 18:35:00|51.3|49.1|50.1|47.9|51.3|49.1|50|47.8|0
1727721600000|2024-09-30 18:40:00|50.05|47.85|49.81|47.61|50.15|47.95|49.74|47.54|0
1727721900000|2024-09-30 18:45:00|49.79|47.59|49.81|47.61|49.86|47.66|49.47|47.27|0
1727722200000|2024-09-30 18:50:00|49.76|47.56|49.47|47.27|50|47.8|49.4|47.2|0
1727722500000|2024-09-30 18:55:00|49.49|47.29|49.97|47.77|49.97|47.77|49.45|47.25|0
1727722800000|2024-09-30 19:00:00|50|47.8|50.12|47.92|50.53|48.33|50|47.8|0
1727723100000|2024-09-30 19:05:00|50.09|47.89|50.07|47.87|50.19|47.99|49.87|47.67|0
1727723400000|2024-09-30 19:10:00|50.09|47.89|50.14|47.94|50.43|48.23|49.99|47.79|0
1727723700000|2024-09-30 19:15:00|50.11|47.91|49.58|47.38|50.21|48.01|49.51|47.31|0
1727724000000|2024-09-30 19:20:00|49.61|47.41|49.75|47.55|49.92|47.72|49.56|47.36|0
1727724300000|2024-09-30 19:25:00|49.74|47.54|49.63|47.43|49.87|47.67|49.58|47.38|0
1727724600000|2024-09-30 19:30:00|49.72|47.52|49.6|47.4|49.72|47.52|49.29|47.09|0
1727724900000|2024-09-30 19:35:00|49.64|47.44|48.95|46.75|49.64|47.44|48.93|46.73|0
1727725200000|2024-09-30 19:40:00|48.98|46.78|48.65|46.45|49.17|46.97|48.6|46.4|0
1727725500000|2024-09-30 19:45:00|48.57|46.37|49.67|47.47|49.72|47.52|47.82|45.62|0
1727725800000|2024-09-30 19:50:00|49.6|47.4|47.33|45.13|49.6|47.4|47.22|45.02|0
1727726100000|2024-09-30 19:55:00|47.31|45.11|47.17|44.97|47.37|45.17|46.51|44.31|0
1727726400000|2024-09-30 20:00:00|46.85|44.65|47.46|45.26|47.6|45.4|46.85|44.65|0
1727726700000|2024-09-30 20:05:00|47.49|45.29|47.62|45.42|47.65|45.45|47.35|45.15|0
1727727000000|2024-09-30 20:10:00|47.6|45.4|47.6|45.4|47.62|45.42|47.42|45.22|0
1727727300000|2024-09-30 20:15:00|47.7|45.3|47.56|45.16|47.7|45.3|47.54|45.14|0
1727727600000|2024-09-30 20:20:00|47.55|45.15|47.35|44.95|47.56|45.16|47.35|44.95|0
1727727900000|2024-09-30 20:25:00|47.37|44.97|47.23|44.83|47.44|45.04|47.17|44.77|0
1727728200000|2024-09-30 20:30:00|47.26|44.86|47.39|44.99|47.39|44.99|47.21|44.81|0
1727728500000|2024-09-30 20:35:00|47.37|44.97|47.32|44.92|47.39|44.99|47.3|44.9|0
1727728800000|2024-09-30 20:40:00|47.35|44.95|47.39|44.99|47.41|45.01|47.34|44.94|0
1727729100000|2024-09-30 20:45:00|47.41|45.01|47.5|45.1|47.53|45.13|47.41|45.01|0
1727729400000|2024-09-30 20:50:00|47.55|45.15|47.57|45.17|47.57|45.17|47.5|45.1|0
1727729700000|2024-09-30 20:55:00|47.56|45.16|47.88|45.48|47.92|45.52|47.56|45.16|0
1727730000000|2024-09-30 21:00:00|47.91|45.51|47.85|45.45|47.95|45.55|47.85|45.45|0
1727730300000|2024-09-30 21:05:00|47.88|45.48|47.88|45.48|47.9|45.5|47.88|45.48|0
1727730600000|2024-09-30 21:10:00|47.84|45.44|47.85|45.45|47.87|45.47|47.84|45.44|0
1727730900000|2024-09-30 21:15:00|47.88|45.48|47.87|45.47|47.91|45.51|47.85|45.45|0
1727731200000|2024-09-30 21:20:00|47.86|45.46|47.85|45.45|47.87|45.47|47.84|45.44|0
1727731500000|2024-09-30 21:25:00|47.86|45.46|47.85|45.45|47.86|45.46|47.85|45.45|0
1727731800000|2024-09-30 21:30:00|47.8|45.4|47.82|45.42|47.83|45.43|47.79|45.39|0
1727732100000|2024-09-30 21:35:00|47.84|45.44|47.82|45.42|47.87|45.47|47.78|45.38|0
1727732400000|2024-09-30 21:40:00|47.81|45.41|47.75|45.35|47.81|45.41|47.73|45.33|0
1727732700000|2024-09-30 21:45:00|47.78|45.38|47.71|45.31|47.79|45.39|47.71|45.31|0
1727733000000|2024-09-30 21:50:00|47.77|45.37|47.69|45.29|47.77|45.37|47.68|45.28|0
1727733300000|2024-09-30 21:55:00|47.72|45.32|47.71|45.31|47.74|45.34|47.68|45.28|0
1727733600000|2024-09-30 22:00:00|47.74|45.34|47.72|45.32|47.74|45.34|47.61|45.21|0
1727733900000|2024-09-30 22:05:00|47.73|45.33|48.03|45.63|48.09|45.69|47.71|45.31|0
1727734200000|2024-09-30 22:10:00|48.01|45.61|48.05|45.65|48.12|45.72|47.99|45.59|0
1727734500000|2024-09-30 22:15:00|48.08|45.68|48.05|45.65|48.26|45.86|48.05|45.65|0
1727734800000|2024-09-30 22:20:00|48.07|45.67|48|45.6|48.12|45.72|48|45.6|0
1727735100000|2024-09-30 22:25:00|47.98|45.58|47.86|45.46|47.98|45.58|47.7|45.3|0
1727735400000|2024-09-30 22:30:00|47.87|45.47|47.75|45.35|47.95|45.55|47.72|45.32|0
1727735700000|2024-09-30 22:35:00|47.72|45.32|47.65|45.25|47.73|45.33|47.63|45.23|0
1727736000000|2024-09-30 22:40:00|47.62|45.22|47.76|45.36|47.81|45.41|47.6|45.2|0
1727736300000|2024-09-30 22:45:00|47.74|45.34|47.69|45.29|47.86|45.46|47.67|45.27|0
1727736600000|2024-09-30 22:50:00|47.67|45.27|47.72|45.32|47.74|45.34|47.65|45.25|0
1727736900000|2024-09-30 22:55:00|47.74|45.34|47.77|45.37|47.81|45.41|47.67|45.27|0
1727737200000|2024-09-30 23:00:00|47.76|45.36|47.94|45.54|47.97|45.57|47.76|45.36|0
1727737500000|2024-09-30 23:05:00|47.92|45.52|47.85|45.45|48.04|45.64|47.78|45.38|0
1727737800000|2024-09-30 23:10:00|47.84|45.44|47.78|45.38|47.9|45.5|47.76|45.36|0
1727738100000|2024-09-30 23:15:00|47.76|45.36|47.87|45.47|47.87|45.47|47.73|45.33|0
1727738400000|2024-09-30 23:20:00|47.85|45.45|47.88|45.48|47.91|45.51|47.8|45.4|0
1727738700000|2024-09-30 23:25:00|47.89|45.49|47.96|45.56|48.02|45.62|47.89|45.49|0
1727739000000|2024-09-30 23:30:00|47.95|45.55|47.93|45.53|48|45.6|47.91|45.51|0
1727739300000|2024-09-30 23:35:00|47.96|45.56|47.93|45.53|47.97|45.57|47.91|45.51|0
1727739600000|2024-09-30 23:40:00|47.94|45.54|47.83|45.43|47.95|45.55|47.83|45.43|0
1727739900000|2024-09-30 23:45:00|47.84|45.44|47.95|45.55|47.95|45.55|47.84|45.44|0
1727740200000|2024-09-30 23:50:00|47.93|45.53|47.77|45.37|47.93|45.53|47.77|45.37|0
1727740500000|2024-09-30 23:55:00|47.78|45.38|47.6|45.2|47.79|45.39|47.56|45.16|0
1727740800000|2024-10-01 00:00:00|47.62|45.22|47.62|45.22|47.81|45.41|47.44|45.04|0
1727741100000|2024-10-01 00:05:00|47.6|45.2|47.44|45.04|47.6|45.2|47.44|45.04|0
1727741400000|2024-10-01 00:10:00|47.41|45.01|47.57|45.17|47.57|45.17|47.39|44.99|0
1727741700000|2024-10-01 00:15:00|47.55|45.15|48.51|46.11|48.56|46.16|47.55|45.15|0
1727742000000|2024-10-01 00:20:00|48.54|46.14|48.35|45.95|48.56|46.16|48.35|45.95|0
1727742300000|2024-10-01 00:25:00|48.37|45.97|48.16|45.76|48.42|46.02|48.14|45.74|0
1727742600000|2024-10-01 00:30:00|48.06|45.86|48.01|45.81|48.08|45.88|47.99|45.79|0
1727742900000|2024-10-01 00:35:00|47.97|45.77|47.94|45.74|47.99|45.79|47.87|45.67|0
1727743200000|2024-10-01 00:40:00|47.97|45.77|48.01|45.81|48.06|45.86|47.92|45.72|0
1727743500000|2024-10-01 00:45:00|48|45.8|47.64|45.44|48.01|45.81|47.55|45.35|0
1727743800000|2024-10-01 00:50:00|47.62|45.42|47.71|45.51|47.75|45.55|47.61|45.41|0
1727744100000|2024-10-01 00:55:00|47.68|45.48|47.7|45.5|47.73|45.53|47.61|45.41|0
1727744400000|2024-10-01 01:00:00|47.68|45.48|47.68|45.48|47.73|45.53|47.63|45.43|0
1727744700000|2024-10-01 01:05:00|47.67|45.47|47.63|45.43|47.68|45.48|47.59|45.39|0
1727745000000|2024-10-01 01:10:00|47.61|45.41|47.65|45.45|47.68|45.48|47.54|45.34|0
1727745300000|2024-10-01 01:15:00|47.64|45.44|47.67|45.47|47.72|45.52|47.58|45.38|0
1727745600000|2024-10-01 01:20:00|47.65|45.45|47.6|45.4|47.67|45.47|47.58|45.38|0
1727745900000|2024-10-01 01:25:00|47.58|45.38|47.37|45.17|47.6|45.4|47.33|45.13|0
1727746200000|2024-10-01 01:30:00|47.35|45.15|47.28|45.08|47.37|45.17|47.19|44.99|0
1727746500000|2024-10-01 01:35:00|47.29|45.09|47.23|45.03|47.29|45.09|47.12|44.92|0
1727746800000|2024-10-01 01:40:00|47.19|44.99|47.21|45.01|47.21|45.01|47.14|44.94|0
1727747100000|2024-10-01 01:45:00|47.19|44.99|47.18|44.98|47.3|45.1|47.02|44.82|0
1727747400000|2024-10-01 01:50:00|47.16|44.96|47|44.8|47.16|44.96|46.98|44.78|0
1727747700000|2024-10-01 01:55:00|46.98|44.78|46.91|44.71|47.11|44.91|46.91|44.71|0
1727748000000|2024-10-01 02:00:00|46.93|44.73|47.09|44.89|47.11|44.91|46.88|44.68|0
1727748300000|2024-10-01 02:05:00|47.11|44.91|47.13|44.93|47.13|44.93|47.06|44.86|0
1727748600000|2024-10-01 02:10:00|47.11|44.91|47.18|44.98|47.18|44.98|47.06|44.86|0
1727748900000|2024-10-01 02:15:00|47.15|44.95|47.13|44.93|47.18|44.98|47.11|44.91|0
1727749200000|2024-10-01 02:20:00|47.14|44.94|47.13|44.93|47.22|45.02|47.13|44.93|0
1727749500000|2024-10-01 02:25:00|47.15|44.95|47.12|44.92|47.17|44.97|47.08|44.88|0
1727749800000|2024-10-01 02:30:00|47.14|44.94|47.24|45.04|47.24|45.04|47.12|44.92|0
1727750100000|2024-10-01 02:35:00|47.26|45.06|47.19|44.99|47.31|45.11|47.19|44.99|0
1727750400000|2024-10-01 02:40:00|47.18|44.98|47.19|44.99|47.21|45.01|47.12|44.92|0
1727750700000|2024-10-01 02:45:00|47.17|44.97|47.19|44.99|47.21|45.01|47.14|44.94|0
1727751000000|2024-10-01 02:50:00|47.16|44.96|47.21|45.01|47.21|45.01|47.14|44.94|0
1727751300000|2024-10-01 02:55:00|47.19|44.99|47.32|45.12|47.46|45.26|47.19|44.99|0
1727751600000|2024-10-01 03:00:00|47.3|45.1|47.41|45.21|47.43|45.23|47.27|45.07|0
1727751900000|2024-10-01 03:05:00|47.43|45.23|47.43|45.23|47.46|45.26|47.39|45.19|0
1727752200000|2024-10-01 03:10:00|47.41|45.21|47.43|45.23|47.45|45.25|47.36|45.16|0
1727752500000|2024-10-01 03:15:00|47.45|45.25|47.44|45.24|47.45|45.25|47.38|45.18|0
1727752800000|2024-10-01 03:20:00|47.43|45.23|47.56|45.36|47.57|45.37|47.43|45.23|0
1727753100000|2024-10-01 03:25:00|47.59|45.39|47.66|45.46|47.66|45.46|47.56|45.36|0
1727753400000|2024-10-01 03:30:00|47.63|45.43|47.52|45.32|47.63|45.43|47.52|45.32|0
1727753700000|2024-10-01 03:35:00|47.49|45.29|47.54|45.34|47.56|45.36|47.47|45.27|0
1727754000000|2024-10-01 03:40:00|47.58|45.38|47.44|45.24|47.58|45.38|47.42|45.22|0
1727754300000|2024-10-01 03:45:00|47.42|45.22|47.46|45.26|47.46|45.26|47.35|45.15|0
1727754600000|2024-10-01 03:50:00|47.44|45.24|47.46|45.26|47.56|45.36|47.42|45.22|0
1727754900000|2024-10-01 03:55:00|47.44|45.24|47.48|45.28|47.51|45.31|47.44|45.24|0
1727755200000|2024-10-01 04:00:00|47.5|45.3|47.55|45.35|47.6|45.4|47.48|45.28|0
1727755500000|2024-10-01 04:05:00|47.53|45.33|47.55|45.35|47.57|45.37|47.46|45.26|0
1727755800000|2024-10-01 04:10:00|47.57|45.37|47.66|45.46|47.71|45.51|47.55|45.35|0
1727756100000|2024-10-01 04:15:00|47.69|45.49|47.66|45.46|47.76|45.56|47.66|45.46|0
1727756400000|2024-10-01 04:20:00|47.64|45.44|47.67|45.47|47.68|45.48|47.61|45.41|0
1727756700000|2024-10-01 04:25:00|47.66|45.46|47.57|45.37|47.66|45.46|47.54|45.34|0
1727757000000|2024-10-01 04:30:00|47.58|45.38|47.76|45.56|47.84|45.64|47.57|45.37|0
1727757300000|2024-10-01 04:35:00|47.75|45.55|47.72|45.52|47.84|45.64|47.7|45.5|0
1727757600000|2024-10-01 04:40:00|47.71|45.51|47.79|45.59|47.8|45.6|47.7|45.5|0
1727757900000|2024-10-01 04:45:00|47.77|45.57|47.67|45.47|47.79|45.59|47.65|45.45|0
1727758200000|2024-10-01 04:50:00|47.69|45.49|47.7|45.5|47.74|45.54|47.65|45.45|0
1727758500000|2024-10-01 04:55:00|47.67|45.47|47.69|45.49|47.71|45.51|47.67|45.47|0
1727758800000|2024-10-01 05:00:00|47.74|45.54|47.73|45.53|47.76|45.56|47.71|45.51|0
1727759100000|2024-10-01 05:05:00|47.74|45.54|47.71|45.51|47.88|45.68|47.71|45.51|0
1727759400000|2024-10-01 05:10:00|47.69|45.49|47.67|45.47|47.76|45.56|47.67|45.47|0
1727759700000|2024-10-01 05:15:00|47.69|45.49|47.83|45.63|47.83|45.63|47.69|45.49|0
1727760000000|2024-10-01 05:20:00|47.85|45.65|47.69|45.49|47.85|45.65|47.66|45.46|0
1727760300000|2024-10-01 05:25:00|47.66|45.46|47.64|45.44|47.71|45.51|47.64|45.44|0
1727760600000|2024-10-01 05:30:00|47.62|45.42|47.59|45.39|47.68|45.48|47.55|45.35|0
1727760900000|2024-10-01 05:35:00|47.61|45.41|47.87|45.67|47.91|45.71|47.59|45.39|0
1727761200000|2024-10-01 05:40:00|47.89|45.69|47.84|45.64|48.05|45.85|47.84|45.64|0
1727761500000|2024-10-01 05:45:00|47.86|45.66|47.68|45.48|47.91|45.71|47.68|45.48|0
1727761800000|2024-10-01 05:50:00|47.67|45.47|47.58|45.38|47.67|45.47|47.47|45.27|0
1727762100000|2024-10-01 05:55:00|47.61|45.41|47.77|45.57|47.86|45.66|47.61|45.41|0
1727762400000|2024-10-01 06:00:00|47.74|45.54|47.74|45.54|47.93|45.73|47.7|45.5|0
1727762700000|2024-10-01 06:05:00|47.7|45.5|47.76|45.56|47.81|45.61|47.67|45.47|0
1727763000000|2024-10-01 06:10:00|47.74|45.54|47.65|45.45|47.76|45.56|47.62|45.42|0
1727763300000|2024-10-01 06:15:00|47.64|45.44|47.58|45.38|47.67|45.47|47.53|45.33|0
1727763600000|2024-10-01 06:20:00|47.6|45.4|47.62|45.42|47.64|45.44|47.58|45.38|0
1727763900000|2024-10-01 06:25:00|47.64|45.44|47.53|45.33|47.64|45.44|47.53|45.33|0
1727764200000|2024-10-01 06:30:00|47.5|45.3|47.39|45.19|47.5|45.3|47.36|45.16|0
1727764500000|2024-10-01 06:35:00|47.36|45.16|47.34|45.14|47.39|45.19|47.29|45.09|0
1727764800000|2024-10-01 06:40:00|47.33|45.13|47.45|45.25|47.49|45.29|47.32|45.12|0
1727765100000|2024-10-01 06:45:00|47.48|45.28|47.31|45.11|47.48|45.28|47.29|45.09|0
1727765400000|2024-10-01 06:50:00|47.34|45.14|47.45|45.25|47.47|45.27|47.29|45.09|0
1727765700000|2024-10-01 06:55:00|47.47|45.27|47.52|45.32|47.66|45.46|47.47|45.27|0
1727766000000|2024-10-01 07:00:00|47.54|45.34|47.46|45.26|47.86|45.66|47.46|45.26|0
1727766300000|2024-10-01 07:05:00|47.45|45.25|48.16|45.96|48.16|45.96|47.45|45.25|0
1727766600000|2024-10-01 07:10:00|48.14|45.94|48.46|46.26|48.49|46.29|48.11|45.91|0
1727766900000|2024-10-01 07:15:00|48.42|46.22|48.6|46.4|48.6|46.4|48.37|46.17|0
1727767200000|2024-10-01 07:20:00|48.58|46.38|48.58|46.38|48.91|46.71|48.48|46.28|0
1727767500000|2024-10-01 07:25:00|48.56|46.36|48.35|46.15|48.56|46.36|48.21|46.01|0
1727767800000|2024-10-01 07:30:00|48.36|46.16|48.28|46.08|48.51|46.31|48.11|45.91|0
1727768100000|2024-10-01 07:35:00|48.25|46.05|48|45.8|48.28|46.08|47.97|45.77|0
1727768400000|2024-10-01 07:40:00|47.98|45.78|47.92|45.72|48.09|45.89|47.92|45.72|0
1727768700000|2024-10-01 07:45:00|47.96|45.76|47.99|45.79|48.05|45.85|47.87|45.67|0
1727769000000|2024-10-01 07:50:00|47.92|45.72|47.85|45.65|47.97|45.77|47.82|45.62|0
1727769300000|2024-10-01 07:55:00|47.83|45.63|47.83|45.63|47.98|45.78|47.8|45.6|0
1727769600000|2024-10-01 08:00:00|47.8|45.6|48.08|45.88|48.08|45.88|47.76|45.56|0
1727769900000|2024-10-01 08:05:00|48.1|45.9|48.16|45.96|48.19|45.99|48.01|45.81|0
1727770200000|2024-10-01 08:10:00|48.17|45.97|48.36|46.16|48.4|46.2|48.15|45.95|0
1727770500000|2024-10-01 08:15:00|48.38|46.18|48.26|46.06|48.42|46.22|48.12|45.92|0
1727770800000|2024-10-01 08:20:00|48.25|46.05|48.38|46.18|48.38|46.18|48.12|45.92|0
1727771100000|2024-10-01 08:25:00|48.36|46.16|48.21|46.01|48.36|46.16|48.19|45.99|0
1727771400000|2024-10-01 08:30:00|48.22|46.02|48.02|45.82|48.28|46.08|47.95|45.75|0
1727771700000|2024-10-01 08:35:00|48|45.8|48.21|46.01|48.21|46.01|47.86|45.66|0
1727772000000|2024-10-01 08:40:00|48.23|46.03|48.02|45.82|48.23|46.03|47.93|45.73|0
1727772300000|2024-10-01 08:45:00|48.03|45.83|48.09|45.89|48.14|45.94|47.97|45.77|0
1727772600000|2024-10-01 08:50:00|48.1|45.9|48.3|46.1|48.37|46.17|48.1|45.9|0
1727772900000|2024-10-01 08:55:00|48.31|46.11|48.22|46.02|48.39|46.19|48.13|45.93|0
1727773200000|2024-10-01 09:00:00|48.25|46.05|48.22|46.02|48.34|46.14|48.15|45.95|0
1727773500000|2024-10-01 09:05:00|48.25|46.05|48.34|46.14|48.38|46.18|48.2|46|0
1727773800000|2024-10-01 09:10:00|48.36|46.16|48.43|46.23|48.45|46.25|48.31|46.11|0
1727774100000|2024-10-01 09:15:00|48.39|46.19|48.47|46.27|48.47|46.27|48.29|46.09|0
1727774400000|2024-10-01 09:20:00|48.46|46.26|48.45|46.25|48.52|46.32|48.4|46.2|0
1727774700000|2024-10-01 09:25:00|48.43|46.23|48.19|45.99|48.45|46.25|48.14|45.94|0
1727775000000|2024-10-01 09:30:00|48.17|45.97|48.12|45.92|48.25|46.05|48.1|45.9|0
1727775300000|2024-10-01 09:35:00|48.1|45.9|48.21|46.01|48.21|46.01|48.1|45.9|0
1727775600000|2024-10-01 09:40:00|48.23|46.03|48.23|46.03|48.32|46.12|48.19|45.99|0
1727775900000|2024-10-01 09:45:00|48.21|46.01|48.22|46.02|48.3|46.1|48.16|45.96|0
1727776200000|2024-10-01 09:50:00|48.21|46.01|48.14|45.94|48.21|46.01|48.04|45.84|0
1727776500000|2024-10-01 09:55:00|48.09|45.89|48.1|45.9|48.14|45.94|48.07|45.87|0
1727776800000|2024-10-01 10:00:00|48.11|45.91|48.13|45.93|48.23|46.03|48.09|45.89|0
1727777100000|2024-10-01 10:05:00|48.11|45.91|48.13|45.93|48.18|45.98|48.06|45.86|0
1727777400000|2024-10-01 10:10:00|48.15|45.95|47.94|45.74|48.15|45.95|47.94|45.74|0
1727777700000|2024-10-01 10:15:00|47.92|45.72|47.94|45.74|47.99|45.79|47.92|45.72|0
1727778000000|2024-10-01 10:20:00|47.92|45.72|47.87|45.67|47.92|45.72|47.8|45.6|0
1727778300000|2024-10-01 10:25:00|47.89|45.69|47.75|45.55|47.89|45.69|47.71|45.51|0
1727778600000|2024-10-01 10:30:00|47.73|45.53|47.8|45.6|47.87|45.67|47.73|45.53|0
1727778900000|2024-10-01 10:35:00|47.82|45.62|47.68|45.48|47.86|45.66|47.68|45.48|0
1727779200000|2024-10-01 10:40:00|47.66|45.46|47.68|45.48|47.7|45.5|47.63|45.43|0
1727779500000|2024-10-01 10:45:00|47.66|45.46|47.63|45.43|47.71|45.51|47.63|45.43|0
1727779800000|2024-10-01 10:50:00|47.61|45.41|47.61|45.41|47.75|45.55|47.56|45.36|0
1727780100000|2024-10-01 10:55:00|47.63|45.43|47.42|45.22|47.65|45.45|47.34|45.14|0
1727780400000|2024-10-01 11:00:00|47.4|45.2|47.22|45.02|47.4|45.2|47.22|45.02|0
1727780700000|2024-10-01 11:05:00|47.21|45.01|47.3|45.1|47.37|45.17|47.19|44.99|0
1727781000000|2024-10-01 11:10:00|47.28|45.08|47.33|45.13|47.37|45.17|47.24|45.04|0
1727781300000|2024-10-01 11:15:00|47.35|45.15|47.51|45.31|47.62|45.42|47.28|45.08|0
1727781600000|2024-10-01 11:20:00|47.48|45.28|47.76|45.56|47.76|45.56|47.48|45.28|0
1727781900000|2024-10-01 11:25:00|47.77|45.57|47.73|45.53|47.78|45.58|47.67|45.47|0
1727782200000|2024-10-01 11:30:00|47.71|45.51|47.96|45.76|47.99|45.79|47.66|45.46|0
1727782500000|2024-10-01 11:35:00|47.94|45.74|48.12|45.92|48.14|45.94|47.87|45.67|0
1727782800000|2024-10-01 11:40:00|48.14|45.94|48.08|45.88|48.15|45.95|47.98|45.78|0
1727783100000|2024-10-01 11:45:00|48.1|45.9|48.05|45.85|48.11|45.91|47.96|45.76|0
1727783400000|2024-10-01 11:50:00|48.04|45.84|47.91|45.71|48.05|45.85|47.84|45.64|0
1727783700000|2024-10-01 11:55:00|47.92|45.72|47.93|45.73|47.98|45.78|47.86|45.66|0
1727784000000|2024-10-01 12:00:00|47.96|45.76|47.75|45.55|47.96|45.76|47.7|45.5|0
1727784300000|2024-10-01 12:05:00|47.77|45.57|47.81|45.61|47.93|45.73|47.74|45.54|0
1727784600000|2024-10-01 12:10:00|47.79|45.59|47.86|45.66|47.9|45.7|47.77|45.57|0
1727784900000|2024-10-01 12:15:00|47.87|45.67|47.95|45.75|48.09|45.89|47.87|45.67|0
1727785200000|2024-10-01 12:20:00|47.96|45.76|47.83|45.63|47.96|45.76|47.83|45.63|0
1727785500000|2024-10-01 12:25:00|47.79|45.59|48.01|45.81|48.01|45.81|47.68|45.48|0
1727785800000|2024-10-01 12:30:00|48.04|45.84|48.2|46|48.27|46.07|48.01|45.81|0
1727786100000|2024-10-01 12:35:00|48.18|45.98|48.15|45.95|48.2|46|48.08|45.88|0
1727786400000|2024-10-01 12:40:00|48.17|45.97|48.08|45.88|48.2|46|47.98|45.78|0
1727786700000|2024-10-01 12:45:00|48.1|45.9|48.05|45.85|48.15|45.95|48.03|45.83|0
1727787000000|2024-10-01 12:50:00|48.03|45.83|47.98|45.78|48.08|45.88|47.96|45.76|0
1727787300000|2024-10-01 12:55:00|47.96|45.76|47.91|45.71|48.03|45.83|47.91|45.71|0
1727787600000|2024-10-01 13:00:00|47.94|45.74|47.91|45.71|48.04|45.84|47.82|45.62|0
1727787900000|2024-10-01 13:05:00|47.93|45.73|47.84|45.64|47.94|45.74|47.79|45.59|0
1727788200000|2024-10-01 13:10:00|47.86|45.66|47.92|45.72|47.98|45.78|47.77|45.57|0
1727788500000|2024-10-01 13:15:00|47.93|45.73|48.23|46.03|48.23|46.03|47.93|45.73|0
1727788800000|2024-10-01 13:20:00|48.25|46.05|48.19|45.99|48.42|46.22|48.18|45.98|0
1727789100000|2024-10-01 13:25:00|48.23|46.03|48.16|45.96|48.3|46.1|48.09|45.89|0
1727789400000|2024-10-01 13:30:00|48.11|45.91|50.61|48.41|50.73|48.53|48.04|45.84|0
1727789700000|2024-10-01 13:35:00|50.63|48.43|52.9|50.15|53.85|51.1|50.49|48.25|0
1727790000000|2024-10-01 13:40:00|53.04|50.29|53.74|50.99|53.92|51.17|52.97|50.22|0
1727790300000|2024-10-01 13:45:00|53.88|51.13|54.68|51.93|54.91|52.16|53.88|51.13|0
1727790600000|2024-10-01 13:50:00|54.83|52.08|56.09|53.34|56.59|53.84|53.64|50.89|0
1727790900000|2024-10-01 13:55:00|56.22|53.47|55.07|51.99|56.59|53.84|55.02|51.94|0
1727791200000|2024-10-01 14:00:00|55.11|52.03|55.35|52.27|55.87|52.79|54.39|51.31|0
1727791500000|2024-10-01 14:05:00|55.48|52.4|58.61|55.53|58.64|55.56|55.48|52.4|0
1727791800000|2024-10-01 14:10:00|58.67|55.59|60.24|56.72|60.73|57.65|58.48|55.4|0
1727792100000|2024-10-01 14:15:00|60.34|56.82|59.65|56.13|60.34|56.82|58.85|55.33|0
1727792400000|2024-10-01 14:20:00|59.7|56.18|58.28|54.76|59.7|56.18|57.92|54.4|0
1727792700000|2024-10-01 14:25:00|58.2|54.68|59.77|56.25|60.42|56.9|58.15|54.63|0
1727793000000|2024-10-01 14:30:00|59.79|56.27|59.87|56.35|60.67|57.15|59.39|55.87|0
1727793300000|2024-10-01 14:35:00|59.79|56.27|57.55|54.03|60.06|56.54|57.45|53.93|0
1727793600000|2024-10-01 14:40:00|57.61|54.09|56.67|53.15|57.69|54.17|56.33|52.81|0
1727793900000|2024-10-01 14:45:00|56.74|53.22|57.71|54.19|57.95|54.43|56.39|52.87|0
1727794200000|2024-10-01 14:50:00|57.76|54.24|58.66|55.14|58.73|55.21|57.51|53.99|0
1727794500000|2024-10-01 14:55:00|58.58|55.06|58.32|54.8|58.81|55.29|58.1|54.58|0
1727794800000|2024-10-01 15:00:00|58.38|54.86|58.67|55.15|58.89|55.37|58.35|54.83|0
1727795100000|2024-10-01 15:05:00|58.78|55.26|60.32|56.8|60.32|56.8|58.53|55.01|0
1727795400000|2024-10-01 15:10:00|60.3|56.78|60.41|56.89|60.41|56.89|59.53|56.01|0
1727795700000|2024-10-01 15:15:00|60.35|56.83|60.02|56.5|60.6|57.08|60.02|56.5|0
1727796000000|2024-10-01 15:20:00|60.1|56.58|59.85|56.33|60.13|56.61|59.39|55.87|0
1727796300000|2024-10-01 15:25:00|59.8|56.28|57.77|54.25|59.8|56.28|57.72|54.2|0
1727796600000|2024-10-01 15:30:00|57.83|54.31|58.01|54.49|59.12|55.6|57.59|54.07|0
1727796900000|2024-10-01 15:35:00|57.99|54.47|57.21|53.69|58.18|54.66|57.21|53.69|0
1727797200000|2024-10-01 15:40:00|57.13|53.61|56.99|53.47|57.27|53.75|56.53|53.01|0
1727797500000|2024-10-01 15:45:00|56.97|53.45|57.26|53.74|57.6|54.08|56.97|53.45|0
1727797800000|2024-10-01 15:50:00|57.28|53.76|57.12|53.6|57.28|53.76|56.94|53.42|0
1727798100000|2024-10-01 15:55:00|57.07|53.55|57.26|53.74|57.61|54.09|56.71|53.19|0
1727798400000|2024-10-01 16:00:00|57.34|53.82|56.58|53.06|57.58|54.06|56.47|52.95|0
1727798700000|2024-10-01 16:05:00|56.5|52.98|55.78|52.26|56.6|53.08|55.73|52.21|0
1727799000000|2024-10-01 16:10:00|55.76|52.24|56.12|52.6|56.35|52.83|55.27|51.75|0
1727799300000|2024-10-01 16:15:00|56.15|52.63|56.07|52.55|56.17|52.65|55.7|52.18|0
1727799600000|2024-10-01 16:20:00|55.99|52.47|56.52|53|56.71|53.19|55.78|52.26|0
1727799900000|2024-10-01 16:25:00|56.5|52.98|56.5|52.98|57.05|53.53|56.34|52.82|0
1727800200000|2024-10-01 16:30:00|56.55|53.03|57.48|53.96|58.26|54.74|56.37|52.85|0
1727800500000|2024-10-01 16:35:00|57.63|54.11|58.11|54.59|58.22|54.7|57.13|53.61|0
1727800800000|2024-10-01 16:40:00|58.16|54.64|59.12|55.6|59.12|55.6|57.79|54.27|0
1727801100000|2024-10-01 16:45:00|59.14|55.62|59.64|56.12|60.19|56.67|59.02|55.5|0
1727801400000|2024-10-01 16:50:00|59.66|56.14|58.71|55.19|59.66|56.14|58.26|54.74|0
1727801700000|2024-10-01 16:55:00|58.69|55.17|58.32|54.8|59.3|55.78|57.79|54.27|0
1727802000000|2024-10-01 17:00:00|58.35|54.83|58.99|55.47|59.29|55.77|58.35|54.83|0
1727802300000|2024-10-01 17:05:00|58.95|55.43|60.55|57.03|60.66|57.14|58.87|55.35|0
1727802600000|2024-10-01 17:10:00|60.51|56.99|60.91|57.39|60.91|57.39|60.22|56.7|0
1727802900000|2024-10-01 17:15:00|60.85|57.33|61.43|57.91|61.51|57.99|60.85|57.33|0
1727803200000|2024-10-01 17:20:00|61.37|57.85|61.43|57.91|61.54|58.02|60.92|57.4|0
1727803500000|2024-10-01 17:25:00|61.37|57.85|61.19|57.67|61.65|58.13|60.82|57.3|0
1727803800000|2024-10-01 17:30:00|61.25|57.73|58.67|55.15|61.33|57.81|58.53|55.01|0
1727804100000|2024-10-01 17:35:00|58.83|55.31|59.15|55.63|59.5|55.98|58.83|55.31|0
1727804400000|2024-10-01 17:40:00|59.23|55.71|57.53|54.01|59.26|55.74|57.49|53.97|0
1727804700000|2024-10-01 17:45:00|57.51|53.99|57.7|54.18|57.8|54.28|57.3|53.78|0
1727805000000|2024-10-01 17:50:00|57.75|54.23|57.19|53.67|57.75|54.23|57.19|53.67|0
1727805300000|2024-10-01 17:55:00|57.22|53.7|56.15|52.63|57.57|54.05|56.15|52.63|0
1727805600000|2024-10-01 18:00:00|56.2|52.68|54.72|51.2|56.6|53.08|54.62|51.1|0
1727805900000|2024-10-01 18:05:00|54.7|51.18|54.54|51.02|54.85|51.33|54.42|50.9|0
1727806200000|2024-10-01 18:10:00|54.57|51.05|54.29|50.77|54.69|51.17|54.26|50.74|0
1727806500000|2024-10-01 18:15:00|54.26|50.74|54.13|50.61|54.74|51.22|53.73|50.21|0
1727806800000|2024-10-01 18:20:00|54.11|50.59|54.13|50.61|54.36|50.84|53.83|50.31|0
1727807100000|2024-10-01 18:25:00|54.18|50.66|53.88|50.36|54.26|50.74|53.85|50.33|0
1727807400000|2024-10-01 18:30:00|53.93|50.41|53.78|50.26|53.98|50.46|53.48|49.96|0
1727807700000|2024-10-01 18:35:00|53.8|50.28|53.59|51.39|54.1|51.44|53.27|50.16|0
1727808000000|2024-10-01 18:40:00|53.57|51.37|53.66|51.46|53.89|51.69|53.45|51.25|0
1727808300000|2024-10-01 18:45:00|53.65|51.45|53.81|51.61|53.97|51.77|53.5|51.3|0
1727808600000|2024-10-01 18:50:00|53.74|51.54|53.94|51.74|54.17|51.97|53.44|51.24|0
1727808900000|2024-10-01 18:55:00|53.86|51.66|53.31|51.11|53.91|51.71|53.3|51.1|0
1727809200000|2024-10-01 19:00:00|53.28|51.08|53.58|51.38|53.66|51.46|53.28|51.08|0
1727809500000|2024-10-01 19:05:00|53.61|51.41|53.41|51.21|53.81|51.61|53.26|51.06|0
1727809800000|2024-10-01 19:10:00|53.43|51.23|53.81|51.61|54.01|51.81|53.33|51.13|0
1727810100000|2024-10-01 19:15:00|53.86|51.66|53.78|51.58|54.11|51.91|53.71|51.51|0
1727810400000|2024-10-01 19:20:00|53.83|51.63|53.55|51.35|53.86|51.66|53.33|51.13|0
1727810700000|2024-10-01 19:25:00|53.53|51.33|53.47|51.27|53.58|51.38|53.27|51.07|0
1727811000000|2024-10-01 19:30:00|53.45|51.25|54.39|52.19|54.39|52.19|53.45|51.25|0
1727811300000|2024-10-01 19:35:00|54.36|52.16|54.74|52.54|55.23|53.03|53.73|51.53|0
1727811600000|2024-10-01 19:40:00|54.69|52.49|54.84|52.64|54.89|52.69|54.35|52.15|0
1727811900000|2024-10-01 19:45:00|54.87|52.67|55.17|52.97|55.2|53|54.81|52.61|0
1727812200000|2024-10-01 19:50:00|55.02|52.82|55.92|53.72|56.05|53.85|54.99|52.79|0
1727812500000|2024-10-01 19:55:00|55.89|53.69|56.2|54|56.43|54.23|55.4|53.2|0
1727812800000|2024-10-01 20:00:00|56.28|54.08|55.83|53.63|56.28|54.08|55.52|53.32|0
1727813100000|2024-10-01 20:05:00|55.8|53.6|56.04|53.84|56.17|53.97|55.78|53.58|0
1727813400000|2024-10-01 20:10:00|55.98|53.78|56.11|53.91|56.16|53.96|55.93|53.73|0
1727813700000|2024-10-01 20:15:00|56.21|53.81|56.18|53.78|56.26|53.86|56.17|53.77|0
1727814000000|2024-10-01 20:20:00|56.21|53.81|56.34|53.94|56.37|53.97|56.21|53.81|0
1727814300000|2024-10-01 20:25:00|56.37|53.97|56.26|53.86|56.37|53.97|56.21|53.81|0
1727814600000|2024-10-01 20:30:00|56.29|53.89|56.36|53.96|56.36|53.96|56.23|53.83|0
1727814900000|2024-10-01 20:35:00|56.34|53.94|56.33|53.93|56.41|54.01|56.28|53.88|0
1727815200000|2024-10-01 20:40:00|56.35|53.95|56.54|54.14|56.57|54.17|56.31|53.91|0
1727815500000|2024-10-01 20:45:00|56.52|54.12|56.54|54.14|56.59|54.19|56.51|54.11|0
1727815800000|2024-10-01 20:50:00|56.51|54.11|56.49|54.09|56.57|54.17|56.46|54.06|0
1727816100000|2024-10-01 20:55:00|56.47|54.07|56.5|54.1|56.52|54.12|56.33|53.93|0
1727816400000|2024-10-01 21:00:00|56.49|54.09|56.49|54.09|56.49|54.09|56.46|54.06|0
1727816700000|2024-10-01 21:05:00|56.48|54.08|56.4|54|56.49|54.09|56.34|53.94|0
1727817000000|2024-10-01 21:10:00|56.41|54.01|56.41|54.01|56.46|54.06|56.38|53.98|0
1727817300000|2024-10-01 21:15:00|56.4|54|56.42|54.02|56.42|54.02|56.4|54|0
1727817600000|2024-10-01 21:20:00|56.41|54.01|56.41|54.01|56.41|54.01|56.41|54.01|0
1727818200000|2024-10-01 21:30:00|56.4|54|56.4|54|56.4|54|56.4|54|0
1727818500000|2024-10-01 21:35:00|56.39|53.99|56.39|53.99|56.4|54|56.39|53.99|0
1727818800000|2024-10-01 21:40:00|56.4|54|56.4|54|56.4|54|56.39|53.99|0
1727819100000|2024-10-01 21:45:00|56.41|54.01|56.42|54.02|56.42|54.02|56.41|54.01|0
1727819400000|2024-10-01 21:50:00|56.44|54.04|56.41|54.01|56.49|54.09|56.41|54.01|0
1727819700000|2024-10-01 21:55:00|56.39|53.99|56.31|53.91|56.42|54.02|56.31|53.91|0
1727820000000|2024-10-01 22:00:00|56.24|53.84|57.05|54.65|57.13|54.73|55.95|53.55|0
1727820300000|2024-10-01 22:05:00|57.12|54.72|57.12|54.72|57.36|54.96|57.07|54.67|0
1727820600000|2024-10-01 22:10:00|57.09|54.69|57.37|54.97|57.6|55.2|56.99|54.59|0
1727820900000|2024-10-01 22:15:00|57.38|54.98|57.04|54.64|57.44|55.04|57.04|54.64|0
1727821200000|2024-10-01 22:20:00|57.01|54.61|57.19|54.79|57.27|54.87|56.98|54.58|0
1727821500000|2024-10-01 22:25:00|57.17|54.77|57.34|54.94|57.35|54.95|57.01|54.61|0
1727821800000|2024-10-01 22:30:00|57.31|54.91|57.11|54.71|57.47|55.07|57.08|54.68|0
1727822100000|2024-10-01 22:35:00|57.08|54.68|56.9|54.5|57.08|54.68|56.87|54.47|0
1727822400000|2024-10-01 22:40:00|56.88|54.48|57.68|55.28|57.83|55.43|56.88|54.48|0
1727822700000|2024-10-01 22:45:00|57.67|55.27|57.64|55.24|57.67|55.27|57.33|54.93|0
1727823000000|2024-10-01 22:50:00|57.74|55.34|57.55|55.15|57.78|55.38|57.46|55.06|0
1727823300000|2024-10-01 22:55:00|57.53|55.13|57.53|55.13|57.58|55.18|57.29|54.89|0
1727823600000|2024-10-01 23:00:00|57.47|55.07|57.36|54.96|57.58|55.18|57.26|54.86|0
1727823900000|2024-10-01 23:05:00|57.38|54.98|57.39|54.99|57.58|55.18|57.2|54.8|0
1727824200000|2024-10-01 23:10:00|57.4|55|57.15|54.75|57.42|55.02|57.15|54.75|0
1727824500000|2024-10-01 23:15:00|57.17|54.77|57.36|54.96|57.39|54.99|57.04|54.64|0
1727824800000|2024-10-01 23:20:00|57.41|55.01|57.7|55.3|57.73|55.33|57.41|55.01|0
1727825100000|2024-10-01 23:25:00|57.73|55.33|57.78|55.38|58.11|55.71|57.62|55.22|0
1727825400000|2024-10-01 23:30:00|57.81|55.41|57.54|55.14|57.88|55.48|57.49|55.09|0
1727825700000|2024-10-01 23:35:00|57.57|55.17|57.43|55.03|57.7|55.3|57.35|54.95|0
1727826000000|2024-10-01 23:40:00|57.4|55|57.35|54.95|57.46|55.06|57.27|54.87|0
1727826300000|2024-10-01 23:45:00|57.36|54.96|56.95|54.55|57.43|55.03|56.87|54.47|0
1727826600000|2024-10-01 23:50:00|56.92|54.52|57.27|54.87|57.32|54.92|56.92|54.52|0
1727826900000|2024-10-01 23:55:00|57.2|54.8|57.22|54.82|57.29|54.89|57.18|54.78|0
1727827200000|2024-10-02 00:00:00|57.21|54.81|56.76|54.36|57.24|54.84|56.68|54.28|0
1727827500000|2024-10-02 00:05:00|56.73|54.33|56.81|54.41|57.05|54.65|56.68|54.28|0
1727827800000|2024-10-02 00:10:00|56.78|54.38|56.58|54.18|56.91|54.51|56.57|54.17|0
1727828100000|2024-10-02 00:15:00|56.6|54.2|56.99|54.59|57.02|54.62|56.57|54.17|0
1727828400000|2024-10-02 00:20:00|57.02|54.62|57.02|54.62|57.18|54.78|56.91|54.51|0
1727828700000|2024-10-02 00:25:00|57.04|54.64|57.12|54.72|57.31|54.91|56.95|54.55|0
1727829000000|2024-10-02 00:30:00|57.07|54.87|57.23|55.03|57.41|55.21|55.66|53.46|0
1727829300000|2024-10-02 00:35:00|57.25|55.05|57.01|54.81|57.27|55.07|56.93|54.73|0
1727829600000|2024-10-02 00:40:00|56.98|54.78|56.66|54.46|57.01|54.81|56.56|54.36|0
1727829900000|2024-10-02 00:45:00|56.63|54.43|56.74|54.54|56.79|54.59|56.61|54.41|0
1727830200000|2024-10-02 00:50:00|56.71|54.51|57.11|54.91|57.27|55.07|56.69|54.49|0
1727830500000|2024-10-02 00:55:00|57.13|54.93|56.97|54.77|57.21|55.01|56.92|54.72|0
1727830800000|2024-10-02 01:00:00|56.95|54.75|56.81|54.61|57.02|54.82|56.79|54.59|0
1727831100000|2024-10-02 01:05:00|56.8|54.6|56.92|54.72|56.97|54.77|56.78|54.58|0
1727831400000|2024-10-02 01:10:00|56.94|54.74|56.91|54.71|56.98|54.78|56.88|54.68|0
1727831700000|2024-10-02 01:15:00|56.89|54.69|56.89|54.69|57.1|54.9|56.73|54.53|0
1727832000000|2024-10-02 01:20:00|56.86|54.66|56.83|54.63|56.89|54.69|56.7|54.5|0
1727832300000|2024-10-02 01:25:00|56.8|54.6|56.66|54.46|56.83|54.63|56.59|54.39|0
1727832600000|2024-10-02 01:30:00|56.64|54.44|56.22|54.02|56.67|54.47|56.2|54|0
1727832900000|2024-10-02 01:35:00|56.2|54|56.33|54.13|56.46|54.26|56.2|54|0
1727833200000|2024-10-02 01:40:00|56.32|54.12|56.59|54.39|56.64|54.44|56.32|54.12|0
1727833500000|2024-10-02 01:45:00|56.6|54.4|56.4|54.2|56.61|54.41|56.35|54.15|0
1727833800000|2024-10-02 01:50:00|56.37|54.17|56.29|54.09|56.45|54.25|56.24|54.04|0
1727834100000|2024-10-02 01:55:00|56.32|54.12|56.34|54.14|56.5|54.3|56.31|54.11|0
1727834400000|2024-10-02 02:00:00|56.32|54.12|56.18|53.98|56.4|54.2|56.16|53.96|0
1727834700000|2024-10-02 02:05:00|56.16|53.96|55.8|53.6|56.95|54.75|55.77|53.57|0
1727835000000|2024-10-02 02:10:00|55.83|53.63|55.88|53.68|55.95|53.75|55.8|53.6|0
1727835300000|2024-10-02 02:15:00|55.9|53.7|56.06|53.86|56.07|53.87|55.88|53.68|0
1727835600000|2024-10-02 02:20:00|56.08|53.88|56.11|53.91|56.24|54.04|56.08|53.88|0
1727835900000|2024-10-02 02:25:00|56.08|53.88|56.05|53.85|56.24|54.04|56.03|53.83|0
1727836200000|2024-10-02 02:30:00|56.07|53.87|56.23|54.03|56.29|54.09|56.05|53.85|0
1727836500000|2024-10-02 02:35:00|56.21|54.01|56.48|54.28|56.48|54.28|56.21|54.01|0
1727836800000|2024-10-02 02:40:00|56.47|54.27|56.49|54.29|56.57|54.37|56.36|54.16|0
1727837100000|2024-10-02 02:45:00|56.47|54.27|56.28|54.08|56.47|54.27|56.28|54.08|0
1727837400000|2024-10-02 02:50:00|56.27|54.07|56.28|54.08|56.39|54.19|56.16|53.96|0
1727837700000|2024-10-02 02:55:00|56.25|54.05|56.36|54.16|56.41|54.21|56.19|53.99|0
1727838000000|2024-10-02 03:00:00|56.38|54.18|56.41|54.21|56.43|54.23|56.33|54.13|0
1727838300000|2024-10-02 03:05:00|56.38|54.18|56.59|54.39|56.7|54.5|56.3|54.1|0
1727838600000|2024-10-02 03:10:00|56.62|54.42|56.59|54.39|56.85|54.65|56.58|54.38|0
1727838900000|2024-10-02 03:15:00|56.6|54.4|56.61|54.41|56.77|54.57|56.56|54.36|0
1727839200000|2024-10-02 03:20:00|56.63|54.43|56.8|54.6|56.8|54.6|56.61|54.41|0
1727839500000|2024-10-02 03:25:00|56.77|54.57|56.46|54.26|56.8|54.6|56.35|54.15|0
1727839800000|2024-10-02 03:30:00|56.48|54.28|56.19|53.99|56.48|54.28|56.17|53.97|0
1727840100000|2024-10-02 03:35:00|56.17|53.97|55.96|53.76|56.24|54.04|55.92|53.72|0
1727840400000|2024-10-02 03:40:00|55.94|53.74|56.03|53.83|56.1|53.9|55.94|53.74|0
1727840700000|2024-10-02 03:45:00|56.05|53.85|56.21|54.01|56.23|54.03|56.05|53.85|0
1727841000000|2024-10-02 03:50:00|56.23|54.03|56.02|53.82|56.23|54.03|55.97|53.77|0
1727841300000|2024-10-02 03:55:00|56|53.8|56.05|53.85|56.09|53.89|55.94|53.74|0
1727841600000|2024-10-02 04:00:00|56.02|53.82|56.12|53.92|56.12|53.92|55.99|53.79|0
1727841900000|2024-10-02 04:05:00|56.14|53.94|56.17|53.97|56.17|53.97|56.1|53.9|0
1727842200000|2024-10-02 04:10:00|56.19|53.99|56.17|53.97|56.2|54|56.15|53.95|0
1727842500000|2024-10-02 04:15:00|56.16|53.96|56.17|53.97|56.22|54.02|56.14|53.94|0
1727842800000|2024-10-02 04:20:00|56.12|53.92|56.3|54.1|56.35|54.15|56.09|53.89|0
1727843100000|2024-10-02 04:25:00|56.29|54.09|56.45|54.25|56.48|54.28|56.27|54.07|0
1727843400000|2024-10-02 04:30:00|56.48|54.28|56.92|54.72|57.03|54.83|56.48|54.28|0
1727843700000|2024-10-02 04:35:00|56.93|54.73|57.01|54.81|57.19|54.99|56.9|54.7|0
1727844000000|2024-10-02 04:40:00|56.98|54.78|56.85|54.65|57.06|54.86|56.79|54.59|0
1727844300000|2024-10-02 04:45:00|56.87|54.67|57.9|55.7|57.96|55.76|56.52|54.32|0
1727844600000|2024-10-02 04:50:00|57.93|55.73|58.09|55.89|58.09|55.89|57.8|55.6|0
1727844900000|2024-10-02 04:55:00|58.06|55.86|58.14|55.94|58.45|56.25|58.05|55.85|0
1727845200000|2024-10-02 05:00:00|58.17|55.97|57.98|55.78|58.28|56.08|57.95|55.75|0
1727845500000|2024-10-02 05:05:00|57.95|55.75|58.14|55.94|58.16|55.96|57.95|55.75|0
1727845800000|2024-10-02 05:10:00|58.11|55.91|58.24|56.04|58.27|56.07|57.98|55.78|0
1727846100000|2024-10-02 05:15:00|58.22|56.02|58.16|55.96|58.34|56.14|58.11|55.91|0
1727846400000|2024-10-02 05:20:00|58.2|56|58.59|56.39|58.64|56.44|58.2|56|0
1727846700000|2024-10-02 05:25:00|58.62|56.42|58.67|56.47|59|56.8|58.56|56.36|0
1727847000000|2024-10-02 05:30:00|58.7|56.5|58.94|56.74|58.98|56.78|58.67|56.47|0
1727847300000|2024-10-02 05:35:00|58.91|56.71|58.72|56.52|59.02|56.82|58.69|56.49|0
1727847600000|2024-10-02 05:40:00|58.75|56.55|58.66|56.46|58.85|56.65|58.66|56.46|0
1727847900000|2024-10-02 05:45:00|58.68|56.48|58.93|56.73|59.04|56.84|58.58|56.38|0
1727848200000|2024-10-02 05:50:00|58.96|56.76|59.34|57.14|59.34|57.14|58.89|56.69|0
1727848500000|2024-10-02 05:55:00|59.31|57.11|58.39|56.19|59.31|57.11|58.33|56.13|0
1727848800000|2024-10-02 06:00:00|58.36|56.16|58.6|56.4|58.71|56.51|58.28|56.08|0
1727849100000|2024-10-02 06:05:00|58.57|56.37|58.87|56.67|59.03|56.83|58.52|56.32|0
1727849400000|2024-10-02 06:10:00|58.9|56.7|58.6|56.4|59.09|56.89|58.6|56.4|0
1727849700000|2024-10-02 06:15:00|58.63|56.43|58.84|56.64|58.9|56.7|58.62|56.42|0
1727850000000|2024-10-02 06:20:00|58.87|56.67|59.06|56.86|59.06|56.86|58.85|56.65|0
1727850300000|2024-10-02 06:25:00|59.03|56.83|58.65|56.45|59.03|56.83|58.59|56.39|0
1727850600000|2024-10-02 06:30:00|58.63|56.43|59.09|56.89|59.38|57.18|58.63|56.43|0
1727850900000|2024-10-02 06:35:00|59.07|56.87|58.6|56.4|59.09|56.89|58.55|56.35|0
1727851200000|2024-10-02 06:40:00|58.64|56.44|58.74|56.54|58.74|56.54|58.58|56.38|0
1727851500000|2024-10-02 06:45:00|58.71|56.51|59.36|57.16|59.39|57.19|58.71|56.51|0
1727851800000|2024-10-02 06:50:00|59.33|57.13|58.92|56.72|59.33|57.13|58.88|56.68|0
1727852100000|2024-10-02 06:55:00|58.87|56.67|58.93|56.73|58.93|56.73|58.7|56.5|0
1727852400000|2024-10-02 07:00:00|58.89|56.69|58.54|56.34|58.89|56.69|58.41|56.21|0
1727852700000|2024-10-02 07:05:00|58.53|56.33|58.65|56.45|58.97|56.77|58.53|56.33|0
1727853000000|2024-10-02 07:10:00|58.73|56.53|58.82|56.62|59.32|57.12|58.61|56.41|0
1727853300000|2024-10-02 07:15:00|58.81|56.61|58.67|56.47|59.01|56.81|58.51|56.31|0
1727853600000|2024-10-02 07:20:00|58.7|56.5|59.1|56.9|59.29|57.09|58.67|56.47|0
1727853900000|2024-10-02 07:25:00|59.06|56.86|58.58|56.38|59.14|56.94|58.44|56.24|0
1727854200000|2024-10-02 07:30:00|58.56|56.36|58.5|56.3|58.56|56.36|58.15|55.95|0
1727854500000|2024-10-02 07:35:00|58.47|56.27|57.91|55.71|58.49|56.29|57.85|55.65|0
1727854800000|2024-10-02 07:40:00|57.89|55.69|57.65|55.45|58.04|55.84|57.62|55.42|0
1727855100000|2024-10-02 07:45:00|57.62|55.42|57.62|55.42|57.69|55.49|57.44|55.24|0
1727855400000|2024-10-02 07:50:00|57.6|55.4|57.65|55.45|57.78|55.58|57.57|55.37|0
1727855700000|2024-10-02 07:55:00|57.61|55.41|57.89|55.69|57.89|55.69|57.59|55.39|0
1727856000000|2024-10-02 08:00:00|57.97|55.77|57.78|55.58|58.34|56.14|57.75|55.55|0
1727856300000|2024-10-02 08:05:00|57.75|55.55|57.85|55.65|57.88|55.68|57.7|55.5|0
1727856600000|2024-10-02 08:10:00|57.8|55.6|57.93|55.73|57.96|55.76|57.69|55.49|0
1727856900000|2024-10-02 08:15:00|57.85|55.65|57.99|55.79|58.07|55.87|57.77|55.57|0
1727857200000|2024-10-02 08:20:00|58.01|55.81|57.73|55.53|58.03|55.83|57.61|55.41|0
1727857500000|2024-10-02 08:25:00|57.74|55.54|57.74|55.54|57.9|55.7|57.69|55.49|0
1727857800000|2024-10-02 08:30:00|57.75|55.55|57.55|55.35|57.77|55.57|57.47|55.27|0
1727858100000|2024-10-02 08:35:00|57.53|55.33|57.54|55.34|57.62|55.42|57.42|55.22|0
1727858400000|2024-10-02 08:40:00|57.55|55.35|57.84|55.64|57.96|55.76|57.55|55.35|0
1727858700000|2024-10-02 08:45:00|57.9|55.7|58.08|55.88|58.08|55.88|57.72|55.52|0
1727859000000|2024-10-02 08:50:00|58.13|55.93|57.78|55.58|58.13|55.93|57.73|55.53|0
1727859300000|2024-10-02 08:55:00|57.76|55.56|58.1|55.9|58.13|55.93|57.76|55.56|0
1727859600000|2024-10-02 09:00:00|58.08|55.88|58.37|56.17|58.48|56.28|58.05|55.85|0
1727859900000|2024-10-02 09:05:00|58.36|56.16|58.64|56.44|58.67|56.47|58.36|56.16|0
1727860200000|2024-10-02 09:10:00|58.67|56.47|58.61|56.41|58.69|56.49|58.48|56.28|0
1727860500000|2024-10-02 09:15:00|58.64|56.44|58.74|56.54|58.85|56.65|58.61|56.41|0
1727860800000|2024-10-02 09:20:00|58.69|56.49|58.93|56.73|59.04|56.84|58.68|56.48|0
1727861100000|2024-10-02 09:25:00|58.96|56.76|58.69|56.49|59.1|56.9|58.69|56.49|0
1727861400000|2024-10-02 09:30:00|58.66|56.46|58.58|56.38|58.66|56.46|58.42|56.22|0
1727861700000|2024-10-02 09:35:00|58.55|56.35|58.63|56.43|58.79|56.59|58.49|56.29|0
1727862000000|2024-10-02 09:40:00|58.6|56.4|58.75|56.55|58.79|56.59|58.6|56.4|0
1727862300000|2024-10-02 09:45:00|58.74|56.54|58.9|56.7|58.95|56.75|58.68|56.48|0
1727862600000|2024-10-02 09:50:00|58.92|56.72|59.06|56.86|59.36|57.16|58.92|56.72|0
1727862900000|2024-10-02 09:55:00|59|56.8|58.95|56.75|59.08|56.88|58.89|56.69|0
1727863200000|2024-10-02 10:00:00|58.97|56.77|59.46|57.26|59.46|57.26|58.97|56.77|0
1727863500000|2024-10-02 10:05:00|59.41|57.21|59.33|57.13|59.57|57.37|59.33|57.13|0
1727863800000|2024-10-02 10:10:00|59.27|57.07|59.52|57.32|59.65|57.45|58.44|56.24|0
1727864100000|2024-10-02 10:15:00|59.49|57.29|59.16|56.96|59.83|57.63|59.14|56.94|0
1727864400000|2024-10-02 10:20:00|59.03|56.83|59.2|57|59.26|57.06|59.03|56.83|0
1727864700000|2024-10-02 10:25:00|59.18|56.98|58.95|56.75|59.39|57.19|58.92|56.72|0
1727865000000|2024-10-02 10:30:00|58.92|56.72|59.06|56.86|59.06|56.86|58.33|56.13|0
1727865300000|2024-10-02 10:35:00|59.02|56.82|58.15|55.95|59.03|56.83|57.88|55.68|0
1727865600000|2024-10-02 10:40:00|58.12|55.92|58.2|56|58.33|56.13|58.09|55.89|0
1727865900000|2024-10-02 10:45:00|58.17|55.97|58.01|55.81|58.31|56.11|57.93|55.73|0
1727866200000|2024-10-02 10:50:00|57.98|55.78|57.93|55.73|57.98|55.78|57.69|55.49|0
1727866500000|2024-10-02 10:55:00|57.95|55.75|57.98|55.78|58.17|55.97|57.94|55.74|0
1727866800000|2024-10-02 11:00:00|57.9|55.7|58.14|55.94|58.27|56.07|57.9|55.7|0
1727867100000|2024-10-02 11:05:00|58.15|55.95|58.78|56.58|58.84|56.64|58.08|55.88|0
1727867400000|2024-10-02 11:10:00|58.81|56.61|58.21|56.01|58.84|56.64|58.2|56|0
1727867700000|2024-10-02 11:15:00|58.24|56.04|58.63|56.43|58.7|56.5|58.24|56.04|0
1727868000000|2024-10-02 11:20:00|58.7|56.5|58.81|56.61|58.96|56.76|58.28|56.08|0
1727868300000|2024-10-02 11:25:00|58.79|56.59|58.3|56.1|58.79|56.59|58.3|56.1|0
1727868600000|2024-10-02 11:30:00|58.33|56.13|58.41|56.21|58.71|56.51|58.3|56.1|0
1727868900000|2024-10-02 11:35:00|58.37|56.17|58.27|56.07|58.46|56.26|58.15|55.95|0
1727869200000|2024-10-02 11:40:00|58.25|56.05|58.41|56.21|58.43|56.23|58.17|55.97|0
1727869500000|2024-10-02 11:45:00|58.39|56.19|58.49|56.29|58.51|56.31|58.3|56.1|0
1727869800000|2024-10-02 11:50:00|58.53|56.33|59.05|56.85|59.05|56.85|58.53|56.33|0
1727870100000|2024-10-02 11:55:00|59|56.8|59.1|56.9|59.16|56.96|58.97|56.77|0
1727870400000|2024-10-02 12:00:00|59.08|56.88|58.97|56.77|59.19|56.99|58.94|56.74|0
1727870700000|2024-10-02 12:05:00|58.95|56.75|59.18|56.98|59.24|57.04|58.94|56.74|0
1727871000000|2024-10-02 12:10:00|59.21|57.01|58.92|56.72|59.24|57.04|58.65|56.45|0
1727871300000|2024-10-02 12:15:00|58.9|56.7|58.61|56.41|58.96|56.76|58.42|56.22|0
1727871600000|2024-10-02 12:20:00|58.62|56.42|58.77|56.57|58.77|56.57|58.12|55.92|0
1727871900000|2024-10-02 12:25:00|58.82|56.62|59.28|57.08|59.28|57.08|58.66|56.46|0
1727872200000|2024-10-02 12:30:00|59.23|57.03|58.79|56.59|59.28|57.08|58.79|56.59|0
1727872500000|2024-10-02 12:35:00|58.82|56.62|58.04|55.84|58.96|56.76|58.04|55.84|0
1727872800000|2024-10-02 12:40:00|58.02|55.82|57.98|55.78|58.06|55.86|57.63|55.43|0
1727873100000|2024-10-02 12:45:00|57.93|55.73|58.09|55.89|58.17|55.97|57.77|55.57|0
1727873400000|2024-10-02 12:50:00|58.06|55.86|57.82|55.62|58.14|55.94|57.79|55.59|0
1727873700000|2024-10-02 12:55:00|57.83|55.63|58.18|55.98|58.27|56.07|57.83|55.63|0
1727874000000|2024-10-02 13:00:00|58.1|55.9|58.46|56.26|58.67|56.47|58.03|55.83|0
1727874300000|2024-10-02 13:05:00|58.48|56.28|58.59|56.39|58.59|56.39|58.16|55.96|0
1727874600000|2024-10-02 13:10:00|58.56|56.36|58.35|56.15|58.59|56.39|58.32|56.12|0
1727874900000|2024-10-02 13:15:00|58.37|56.17|58.53|56.33|58.75|56.55|58.35|56.15|0
1727875200000|2024-10-02 13:20:00|58.56|56.36|58.72|56.52|58.76|56.56|58.4|56.2|0
1727875500000|2024-10-02 13:25:00|58.83|56.63|58.47|56.27|58.85|56.65|58.47|56.27|0
1727875800000|2024-10-02 13:30:00|58.46|56.26|59.48|57.28|59.75|57.55|58.46|56.26|0
1727876100000|2024-10-02 13:35:00|59.49|57.29|60.33|58.13|60.5|58.3|59.2|57|0
1727876400000|2024-10-02 13:40:00|60.22|58.02|61.86|59.66|61.89|59.69|60.22|58.02|0
1727876700000|2024-10-02 13:45:00|61.92|59.72|59.77|57.57|61.92|59.72|59.55|57.35|0
1727877000000|2024-10-02 13:50:00|59.72|57.52|59.21|57.01|60.88|58.68|59.08|56.88|0
1727877300000|2024-10-02 13:55:00|59.24|57.04|59.59|57.39|59.59|57.39|59.02|56.82|0
1727877600000|2024-10-02 14:00:00|59.56|57.36|58.77|56.57|59.65|57.45|58.21|56.01|0
1727877900000|2024-10-02 14:05:00|58.8|56.6|59.27|57.07|59.27|57.07|58.75|56.55|0
1727878200000|2024-10-02 14:10:00|59.35|57.15|58.94|56.74|59.35|57.15|58.7|56.5|0
1727878500000|2024-10-02 14:15:00|59.03|56.83|59.16|56.96|59.22|57.02|58.27|56.07|0
1727878800000|2024-10-02 14:20:00|59.11|56.91|58.7|56.5|59.11|56.91|57.31|55.11|0
1727879100000|2024-10-02 14:25:00|58.72|56.52|57.7|55.5|58.81|56.61|57.7|55.5|0
1727879400000|2024-10-02 14:30:00|57.75|55.55|57.51|55.31|58.1|55.9|57.12|54.92|0
1727879700000|2024-10-02 14:35:00|57.62|55.42|57.54|55.34|57.97|55.77|57.33|55.13|0
1727880000000|2024-10-02 14:40:00|57.56|55.36|57.27|55.07|57.56|55.36|57.03|54.83|0
1727880300000|2024-10-02 14:45:00|57.32|55.12|56.02|53.82|57.52|55.32|56.02|53.82|0
1727880600000|2024-10-02 14:50:00|55.99|53.79|57.36|55.16|57.41|55.21|55.99|53.79|0
1727880900000|2024-10-02 14:55:00|57.38|55.18|57.38|55.18|57.49|55.29|56.88|54.68|0
1727881200000|2024-10-02 15:00:00|57.43|55.23|56.61|54.41|57.57|55.37|56.51|54.31|0
1727881500000|2024-10-02 15:05:00|56.64|54.44|56.85|54.65|57.11|54.91|56.46|54.26|0
1727881800000|2024-10-02 15:10:00|56.87|54.67|56.36|54.16|56.87|54.67|55.84|53.64|0
1727882100000|2024-10-02 15:15:00|56.33|54.13|55.49|53.29|56.36|54.16|55.44|53.24|0
1727882400000|2024-10-02 15:20:00|55.6|53.4|55.71|53.51|56.55|54.35|55.49|53.29|0
1727882700000|2024-10-02 15:25:00|55.73|53.53|55.37|53.17|55.89|53.69|55.29|53.09|0
1727883000000|2024-10-02 15:30:00|55.32|53.12|55.26|53.06|55.55|53.35|55.03|52.83|0
1727883300000|2024-10-02 15:35:00|55.29|53.09|55.18|52.98|55.52|53.32|55.11|52.91|0
1727883600000|2024-10-02 15:40:00|55.21|53.01|55|52.8|55.34|53.14|55|52.8|0
1727883900000|2024-10-02 15:45:00|54.98|52.78|55.13|52.93|55.36|53.16|54.98|52.78|0
1727884200000|2024-10-02 15:50:00|55.1|52.9|55.41|53.21|55.65|53.45|55|52.8|0
1727884500000|2024-10-02 15:55:00|55.46|53.26|55.36|53.16|55.7|53.5|55.28|53.08|0
1727884800000|2024-10-02 16:00:00|55.33|53.13|55.28|53.08|55.44|53.24|55.15|52.95|0
1727885100000|2024-10-02 16:05:00|55.3|53.1|55.38|53.18|55.48|53.28|55.07|52.87|0
1727885400000|2024-10-02 16:10:00|55.35|53.15|55.28|53.08|55.35|53.15|55.1|52.9|0
1727885700000|2024-10-02 16:15:00|55.27|53.07|55.82|53.62|55.87|53.67|55.22|53.02|0
1727886000000|2024-10-02 16:20:00|55.84|53.64|54.67|52.47|56.05|53.85|54.67|52.47|0
1727886300000|2024-10-02 16:25:00|54.64|52.44|54.69|52.49|54.69|52.49|54.41|52.21|0
1727886600000|2024-10-02 16:30:00|54.66|52.46|55.28|53.08|55.28|53.08|54.66|52.46|0
1727886900000|2024-10-02 16:35:00|55.26|53.06|55.13|52.93|55.33|53.13|55.07|52.87|0
1727887200000|2024-10-02 16:40:00|55.1|52.9|55.3|53.1|55.38|53.18|55.1|52.9|0
1727887500000|2024-10-02 16:45:00|55.33|53.13|55.64|53.44|55.69|53.49|55.25|53.05|0
1727887800000|2024-10-02 16:50:00|55.69|53.49|55.59|53.39|55.77|53.57|55.48|53.28|0
1727888100000|2024-10-02 16:55:00|55.61|53.41|56.4|54.2|56.42|54.22|55.57|53.37|0
1727888400000|2024-10-02 17:00:00|56.42|54.22|56.19|53.99|56.42|54.22|55.06|52.86|0
1727888700000|2024-10-02 17:05:00|56.24|54.04|56.26|54.06|56.4|54.2|56.13|53.93|0
1727889000000|2024-10-02 17:10:00|56.29|54.09|56.21|54.01|56.53|54.33|56.08|53.88|0
1727889300000|2024-10-02 17:15:00|56.23|54.03|56.18|53.98|56.31|54.11|56.08|53.88|0
1727889600000|2024-10-02 17:20:00|56.22|54.02|56.31|54.11|56.36|54.16|56|53.8|0
1727889900000|2024-10-02 17:25:00|56.34|54.14|55.78|53.58|56.36|54.16|55.57|53.37|0
1727890200000|2024-10-02 17:30:00|55.91|53.71|56.54|54.34|56.54|54.34|55.76|53.56|0
1727890500000|2024-10-02 17:35:00|56.52|54.32|55.94|53.74|56.62|54.42|55.86|53.66|0
1727890800000|2024-10-02 17:40:00|55.91|53.71|56.07|53.87|56.22|54.02|55.81|53.61|0
1727891100000|2024-10-02 17:45:00|56.12|53.92|55.44|53.24|56.14|53.94|55.38|53.18|0
1727891400000|2024-10-02 17:50:00|55.41|53.21|55.28|53.08|55.44|53.24|55.2|53|0
1727891700000|2024-10-02 17:55:00|55.2|53|55.08|52.88|55.36|53.16|55.02|52.82|0
1727892000000|2024-10-02 18:00:00|55.15|52.95|55.07|52.87|55.15|52.95|54.84|52.64|0
1727892300000|2024-10-02 18:05:00|55.09|52.89|55|52.8|55.12|52.92|54.99|52.79|0
1727892600000|2024-10-02 18:10:00|55.01|52.81|54.03|51.83|55.14|52.94|53.93|51.73|0
1727892900000|2024-10-02 18:15:00|54.06|51.86|53.98|51.78|54.08|51.88|53.88|51.68|0
1727893200000|2024-10-02 18:20:00|54|51.8|54.39|52.19|54.39|52.19|53.98|51.78|0
1727893500000|2024-10-02 18:25:00|54.36|52.16|54.69|52.49|55.37|53.17|54.1|51.9|0
1727893800000|2024-10-02 18:30:00|54.72|52.52|54.41|52.21|54.94|52.74|54.33|52.13|0
1727894100000|2024-10-02 18:35:00|54.43|52.23|54.54|52.34|54.72|52.52|54.43|52.23|0
1727894400000|2024-10-02 18:40:00|54.56|52.36|54.93|52.73|55.19|52.99|54.43|52.23|0
1727894700000|2024-10-02 18:45:00|54.91|52.71|54.88|52.68|55.04|52.84|54.83|52.63|0
1727895000000|2024-10-02 18:50:00|54.8|52.6|54.98|52.78|55.11|52.91|54.77|52.57|0
1727895300000|2024-10-02 18:55:00|55.01|52.81|54.9|52.7|55.08|52.88|54.85|52.65|0
1727895600000|2024-10-02 19:00:00|54.95|52.75|54.34|52.14|55.06|52.86|54.31|52.11|0
1727895900000|2024-10-02 19:05:00|54.37|52.17|54.29|52.09|54.52|52.32|54.24|52.04|0
1727896200000|2024-10-02 19:10:00|54.26|52.06|54.23|52.03|54.39|52.19|54.18|51.98|0
1727896500000|2024-10-02 19:15:00|54.26|52.06|54.23|52.03|54.36|52.16|54.21|52.01|0
1727896800000|2024-10-02 19:20:00|54.21|52.01|54.31|52.11|54.41|52.21|54.1|51.9|0
1727897100000|2024-10-02 19:25:00|54.32|52.12|54.23|52.03|54.41|52.21|54.18|51.98|0
1727897400000|2024-10-02 19:30:00|54.2|52|54.41|52.21|54.59|52.39|54.2|52|0
1727897700000|2024-10-02 19:35:00|54.43|52.23|54.43|52.23|54.46|52.26|54.17|51.97|0
1727898000000|2024-10-02 19:40:00|54.4|52.2|54.27|52.07|54.64|52.44|54.17|51.97|0
1727898300000|2024-10-02 19:45:00|54.25|52.05|54.04|51.84|54.25|52.05|53.97|51.77|0
1727898600000|2024-10-02 19:50:00|54.12|51.92|54.45|52.25|54.48|52.28|54.09|51.89|0
1727898900000|2024-10-02 19:55:00|54.5|52.3|54.73|52.53|54.73|52.53|54.24|52.04|0
1727899200000|2024-10-02 20:00:00|54.76|52.56|54.38|52.18|54.81|52.61|54.34|52.14|0
1727899500000|2024-10-02 20:05:00|54.39|52.19|54.19|51.99|54.42|52.22|54.19|51.99|0
1727899800000|2024-10-02 20:10:00|54.2|52|54.11|51.91|54.24|52.04|54.06|51.86|0
1727900100000|2024-10-02 20:15:00|54.18|51.78|54.11|51.71|54.23|51.83|54.08|51.68|0
1727900400000|2024-10-02 20:20:00|54.08|51.68|54|51.6|54.13|51.73|53.95|51.55|0
1727900700000|2024-10-02 20:25:00|53.98|51.58|53.97|51.57|54.03|51.63|53.97|51.57|0
1727901000000|2024-10-02 20:30:00|53.95|51.55|53.95|51.55|54|51.6|53.95|51.55|0
1727901300000|2024-10-02 20:35:00|53.92|51.52|53.77|51.37|53.95|51.55|53.77|51.37|0
1727901600000|2024-10-02 20:40:00|53.74|51.34|53.59|51.19|53.74|51.34|53.46|51.06|0
1727901900000|2024-10-02 20:45:00|53.56|51.16|53.54|51.14|53.61|51.21|53.54|51.14|0
1727902200000|2024-10-02 20:50:00|53.56|51.16|53.53|51.13|53.61|51.21|53.51|51.11|0
1727902500000|2024-10-02 20:55:00|53.56|51.16|53.75|51.35|53.79|51.39|53.53|51.13|0
1727902800000|2024-10-02 21:00:00|53.73|51.33|53.77|51.37|53.78|51.38|53.72|51.32|0
1727903100000|2024-10-02 21:05:00|53.78|51.38|53.75|51.35|53.8|51.4|53.72|51.32|0
1727903400000|2024-10-02 21:10:00|53.76|51.36|53.71|51.31|53.79|51.39|53.68|51.28|0
1727903700000|2024-10-02 21:15:00|53.72|51.32|53.75|51.35|53.75|51.35|53.71|51.31|0
1727904000000|2024-10-02 21:20:00|53.73|51.33|53.77|51.37|53.77|51.37|53.73|51.33|0
1727904300000|2024-10-02 21:25:00|53.75|51.35|53.75|51.35|53.76|51.36|53.73|51.33|0
1727904600000|2024-10-02 21:30:00|53.76|51.36|53.76|51.36|53.76|51.36|53.76|51.36|0
1727904900000|2024-10-02 21:35:00|53.78|51.38|53.78|51.38|53.81|51.41|53.76|51.36|0
1727905200000|2024-10-02 21:40:00|53.77|51.37|53.82|51.42|53.82|51.42|53.77|51.37|0
1727905500000|2024-10-02 21:45:00|53.84|51.44|53.84|51.44|53.86|51.46|53.8|51.4|0
1727905800000|2024-10-02 21:50:00|53.83|51.43|53.83|51.43|53.83|51.43|53.83|51.43|0
1727906400000|2024-10-02 22:00:00|53.75|51.35|53.76|51.36|54.01|51.61|53.75|51.35|0
1727906700000|2024-10-02 22:05:00|53.69|51.29|53.46|51.06|53.74|51.34|53.46|51.06|0
1727907000000|2024-10-02 22:10:00|53.47|51.07|53.63|51.23|53.71|51.31|53.46|51.06|0
1727907300000|2024-10-02 22:15:00|53.66|51.26|53.78|51.38|53.78|51.38|53.66|51.26|0
1727907600000|2024-10-02 22:20:00|53.81|51.41|53.81|51.41|53.86|51.46|53.78|51.38|0
1727907900000|2024-10-02 22:25:00|53.82|51.42|53.68|51.28|53.83|51.43|53.68|51.28|0
1727908200000|2024-10-02 22:30:00|53.69|51.29|53.78|51.38|53.83|51.43|53.69|51.29|0
1727908500000|2024-10-02 22:35:00|53.8|51.4|53.72|51.32|53.83|51.43|53.71|51.31|0
1727908800000|2024-10-02 22:40:00|53.74|51.34|53.82|51.42|53.85|51.45|53.72|51.32|0
1727909100000|2024-10-02 22:45:00|53.8|51.4|53.87|51.47|53.87|51.47|53.77|51.37|0
1727909400000|2024-10-02 22:50:00|53.82|51.42|53.82|51.42|53.85|51.45|53.8|51.4|0
1727909700000|2024-10-02 22:55:00|53.85|51.45|53.87|51.47|53.87|51.47|53.79|51.39|0
1727910000000|2024-10-02 23:00:00|53.89|51.49|53.94|51.54|54.1|51.7|53.86|51.46|0
1727910300000|2024-10-02 23:05:00|53.92|51.52|53.89|51.49|53.94|51.54|53.82|51.42|0
1727910600000|2024-10-02 23:10:00|53.87|51.47|53.84|51.44|53.87|51.47|53.71|51.31|0
1727910900000|2024-10-02 23:15:00|53.86|51.46|53.91|51.51|53.95|51.55|53.86|51.46|0
1727911200000|2024-10-02 23:20:00|53.94|51.54|54.04|51.64|54.17|51.77|53.94|51.54|0
1727911500000|2024-10-02 23:25:00|54.03|51.63|53.96|51.56|54.04|51.64|53.94|51.54|0
1727911800000|2024-10-02 23:30:00|53.99|51.59|53.88|51.48|54.01|51.61|53.88|51.48|0
1727912100000|2024-10-02 23:35:00|53.9|51.5|53.86|51.46|53.91|51.51|53.83|51.43|0
1727912400000|2024-10-02 23:40:00|53.83|51.43|53.78|51.38|53.87|51.47|53.77|51.37|0
1727912700000|2024-10-02 23:45:00|53.75|51.35|53.72|51.32|53.78|51.38|53.7|51.3|0
1727913000000|2024-10-02 23:50:00|53.75|51.35|53.7|51.3|53.8|51.4|53.7|51.3|0
1727913300000|2024-10-02 23:55:00|53.72|51.32|53.75|51.35|53.77|51.37|53.7|51.3|0
1727913600000|2024-10-03 00:00:00|53.77|51.37|54.2|51.8|54.2|51.8|53.75|51.35|0
1727913900000|2024-10-03 00:05:00|54.28|51.88|54.2|51.8|54.64|52.24|54.18|51.78|0
1727914200000|2024-10-03 00:10:00|54.18|51.78|54.53|52.13|54.53|52.13|54.18|51.78|0
1727914500000|2024-10-03 00:15:00|54.56|52.16|54.84|52.44|55.1|52.7|54.53|52.13|0
1727914800000|2024-10-03 00:20:00|54.81|52.41|54.63|52.23|54.92|52.52|54.59|52.19|0
1727915100000|2024-10-03 00:25:00|54.61|52.21|55.75|53.35|55.8|53.4|54.58|52.18|0
1727915400000|2024-10-03 00:30:00|55.8|53.6|55.59|53.39|55.8|53.6|55.46|53.26|0
1727915700000|2024-10-03 00:35:00|55.62|53.42|55.56|53.36|55.67|53.47|55.51|53.31|0
1727916000000|2024-10-03 00:40:00|55.54|53.34|55.67|53.47|55.74|53.54|55.54|53.34|0
1727916300000|2024-10-03 00:45:00|55.69|53.49|55.59|53.39|55.82|53.62|55.54|53.34|0
1727916600000|2024-10-03 00:50:00|55.61|53.41|55.74|53.54|55.77|53.57|55.55|53.35|0
1727916900000|2024-10-03 00:55:00|55.77|53.57|55.58|53.38|55.85|53.65|55.54|53.34|0
1727917200000|2024-10-03 01:00:00|55.56|53.36|55.35|53.15|55.61|53.41|55.32|53.12|0
1727917500000|2024-10-03 01:05:00|55.32|53.12|56.02|53.82|56.05|53.85|55.32|53.12|0
1727917800000|2024-10-03 01:10:00|56.05|53.85|55.89|53.69|56.05|53.85|55.73|53.53|0
1727918100000|2024-10-03 01:15:00|55.84|53.64|55.89|53.69|55.94|53.74|55.65|53.45|0
1727918400000|2024-10-03 01:20:00|55.86|53.66|55.83|53.63|55.91|53.71|55.76|53.56|0
1727918700000|2024-10-03 01:25:00|55.86|53.66|55.99|53.79|56.15|53.95|55.81|53.61|0
1727919000000|2024-10-03 01:30:00|55.96|53.76|56.28|54.08|56.3|54.1|55.94|53.74|0
1727919300000|2024-10-03 01:35:00|56.3|54.1|56.17|53.97|56.3|54.1|56.14|53.94|0
1727919600000|2024-10-03 01:40:00|56.14|53.94|56.33|54.13|56.41|54.21|56.14|53.94|0
1727919900000|2024-10-03 01:45:00|56.37|54.17|56.22|54.02|56.38|54.18|56.19|53.99|0
1727920200000|2024-10-03 01:50:00|56.19|53.99|56.03|53.83|56.27|54.07|56.01|53.81|0
1727920500000|2024-10-03 01:55:00|56.05|53.85|55.95|53.75|56.19|53.99|55.9|53.7|0
1727920800000|2024-10-03 02:00:00|55.93|53.73|56.11|53.91|56.11|53.91|55.9|53.7|0
1727921100000|2024-10-03 02:05:00|56.08|53.88|56.11|53.91|56.16|53.96|55.95|53.75|0
1727921400000|2024-10-03 02:10:00|56.13|53.93|56.21|54.01|56.26|54.06|56.05|53.85|0
1727921700000|2024-10-03 02:15:00|56.26|54.06|57.19|54.99|57.24|55.04|56.16|53.96|0
1727922000000|2024-10-03 02:20:00|57.16|54.96|57.06|54.86|57.16|54.96|56.98|54.78|0
1727922300000|2024-10-03 02:25:00|57.03|54.83|56.79|54.59|57.03|54.83|56.71|54.51|0
1727922600000|2024-10-03 02:30:00|56.78|54.58|56.84|54.64|56.87|54.67|56.68|54.48|0
1727922900000|2024-10-03 02:35:00|56.87|54.67|56.84|54.64|56.87|54.67|56.73|54.53|0
1727923200000|2024-10-03 02:40:00|56.86|54.66|56.92|54.72|56.97|54.77|56.81|54.61|0
1727923500000|2024-10-03 02:45:00|56.89|54.69|56.81|54.61|56.89|54.69|56.7|54.5|0
1727923800000|2024-10-03 02:50:00|56.83|54.63|57.1|54.9|57.15|54.95|56.83|54.63|0
1727924100000|2024-10-03 02:55:00|57.07|54.87|57.2|55|57.23|55.03|57.04|54.84|0
1727924400000|2024-10-03 03:00:00|57.17|54.97|57.25|55.05|57.25|55.05|57.09|54.89|0
1727924700000|2024-10-03 03:05:00|57.24|55.04|57.12|54.92|57.28|55.08|57.08|54.88|0
1727925000000|2024-10-03 03:10:00|57.09|54.89|56.85|54.65|57.14|54.94|56.82|54.62|0
1727925300000|2024-10-03 03:15:00|56.82|54.62|56.88|54.68|56.98|54.78|56.82|54.62|0
1727925600000|2024-10-03 03:20:00|56.86|54.66|56.87|54.67|56.9|54.7|56.82|54.62|0
1727925900000|2024-10-03 03:25:00|56.9|54.7|57|54.8|57.08|54.88|56.87|54.67|0
1727926200000|2024-10-03 03:30:00|56.93|54.73|57.18|54.98|57.19|54.99|56.93|54.73|0
1727926500000|2024-10-03 03:35:00|57.19|54.99|57.35|55.15|57.53|55.33|57.11|54.91|0
1727926800000|2024-10-03 03:40:00|57.32|55.12|57.42|55.22|57.55|55.35|57.29|55.09|0
1727927100000|2024-10-03 03:45:00|57.4|55.2|57.5|55.3|57.5|55.3|57.34|55.14|0
1727927400000|2024-10-03 03:50:00|57.48|55.28|57.53|55.33|57.56|55.36|57.46|55.26|0
1727927700000|2024-10-03 03:55:00|57.5|55.3|57.37|55.17|57.53|55.33|57.35|55.15|0
1727928000000|2024-10-03 04:00:00|57.39|55.19|57.34|55.14|57.42|55.22|57.31|55.11|0
1727928300000|2024-10-03 04:05:00|57.35|55.15|57.31|55.11|57.36|55.16|57.28|55.08|0
1727928600000|2024-10-03 04:10:00|57.33|55.13|57.31|55.11|57.33|55.13|57.25|55.05|0
1727928900000|2024-10-03 04:15:00|57.29|55.09|57.4|55.2|57.41|55.21|57.28|55.08|0
1727929200000|2024-10-03 04:20:00|57.38|55.18|57.33|55.13|57.42|55.22|57.3|55.1|0
1727929500000|2024-10-03 04:25:00|57.36|55.16|57.41|55.21|57.44|55.24|57.36|55.16|0
1727929800000|2024-10-03 04:30:00|57.39|55.19|57.35|55.15|57.42|55.22|57.33|55.13|0
1727930100000|2024-10-03 04:35:00|57.38|55.18|57.4|55.2|57.43|55.23|57.35|55.15|0
1727930400000|2024-10-03 04:40:00|57.38|55.18|57.48|55.28|57.54|55.34|57.38|55.18|0
1727930700000|2024-10-03 04:45:00|57.46|55.26|57.56|55.36|57.61|55.41|57.45|55.25|0
1727931000000|2024-10-03 04:50:00|57.59|55.39|57.56|55.36|57.61|55.41|57.53|55.33|0
1727931300000|2024-10-03 04:55:00|57.53|55.33|57.58|55.38|57.58|55.38|57.5|55.3|0
1727931600000|2024-10-03 05:00:00|57.56|55.36|57.47|55.27|57.58|55.38|57.42|55.22|0
1727931900000|2024-10-03 05:05:00|57.5|55.3|57.42|55.22|57.55|55.35|57.37|55.17|0
1727932200000|2024-10-03 05:10:00|57.43|55.23|57.44|55.24|57.52|55.32|57.36|55.16|0
1727932500000|2024-10-03 05:15:00|57.46|55.26|57.5|55.3|57.5|55.3|57.34|55.14|0
1727932800000|2024-10-03 05:20:00|57.47|55.27|57.47|55.27|57.5|55.3|57.39|55.19|0
1727933100000|2024-10-03 05:25:00|57.44|55.24|57.46|55.26|57.55|55.35|57.44|55.24|0
1727933400000|2024-10-03 05:30:00|57.44|55.24|57.36|55.16|57.49|55.29|57.28|55.08|0
1727933700000|2024-10-03 05:35:00|57.38|55.18|57.27|55.07|57.38|55.18|57.25|55.05|0
1727934000000|2024-10-03 05:40:00|57.25|55.05|57.54|55.34|57.57|55.37|57.19|54.99|0
1727934300000|2024-10-03 05:45:00|57.57|55.37|57.62|55.42|57.67|55.47|57.54|55.34|0
1727934600000|2024-10-03 05:50:00|57.59|55.39|57.67|55.47|57.67|55.47|57.43|55.23|0
1727934900000|2024-10-03 05:55:00|57.66|55.46|57.67|55.47|57.7|55.5|57.61|55.41|0
1727935200000|2024-10-03 06:00:00|57.72|55.52|57.53|55.33|57.75|55.55|57.53|55.33|0
1727935500000|2024-10-03 06:05:00|57.51|55.31|57.32|55.12|57.53|55.33|57.32|55.12|0
1727935800000|2024-10-03 06:10:00|57.29|55.09|57.47|55.27|57.5|55.3|57.24|55.04|0
1727936100000|2024-10-03 06:15:00|57.45|55.25|57.47|55.27|57.47|55.27|57.39|55.19|0
1727936400000|2024-10-03 06:20:00|57.45|55.25|57.47|55.27|57.55|55.35|57.42|55.22|0
1727936700000|2024-10-03 06:25:00|57.46|55.26|57.66|55.46|57.71|55.51|57.44|55.24|0
1727937000000|2024-10-03 06:30:00|57.6|55.4|57.55|55.35|57.68|55.48|57.52|55.32|0
1727937300000|2024-10-03 06:35:00|57.52|55.32|57.68|55.48|57.76|55.56|57.52|55.32|0
1727937600000|2024-10-03 06:40:00|57.71|55.51|57.28|55.08|57.71|55.51|57.28|55.08|0
1727937900000|2024-10-03 06:45:00|57.25|55.05|57.25|55.05|57.28|55.08|57.17|54.97|0
1727938200000|2024-10-03 06:50:00|57.24|55.04|57.05|54.85|57.25|55.05|56.98|54.78|0
1727938500000|2024-10-03 06:55:00|57.03|54.83|57.16|54.96|57.19|54.99|57.01|54.81|0
1727938800000|2024-10-03 07:00:00|57.19|54.99|57.19|54.99|57.46|55.26|57.19|54.99|0
1727939100000|2024-10-03 07:05:00|57.2|55|57.37|55.17|57.48|55.28|57.11|54.91|0
1727939400000|2024-10-03 07:10:00|57.35|55.15|57.85|55.65|57.94|55.74|57.35|55.15|0
1727939700000|2024-10-03 07:15:00|57.8|55.6|58.28|56.08|58.45|56.25|57.77|55.57|0
1727940000000|2024-10-03 07:20:00|58.26|56.06|58.24|56.04|58.42|56.22|57.9|55.7|0
1727940300000|2024-10-03 07:25:00|58.2|56|58.91|56.71|58.96|56.76|58.2|56|0
1727940600000|2024-10-03 07:30:00|58.99|56.79|59.2|57|59.37|57.17|58.96|56.76|0
1727940900000|2024-10-03 07:35:00|59.18|56.98|59.48|57.28|59.53|57.33|59.07|56.87|0
1727941200000|2024-10-03 07:40:00|59.46|57.26|59.39|57.19|59.7|57.5|59.17|56.97|0
1727941500000|2024-10-03 07:45:00|59.45|57.25|59.21|57.01|59.83|57.63|57.45|55.25|0
1727941800000|2024-10-03 07:50:00|59.26|57.06|59.24|57.04|59.8|57.6|59.05|56.85|0
1727942100000|2024-10-03 07:55:00|59.23|57.03|59.21|57.01|59.48|57.28|59.13|56.93|0
1727942400000|2024-10-03 08:00:00|59.19|56.99|58.77|56.57|59.19|56.99|58.48|56.28|0
1727942700000|2024-10-03 08:05:00|58.8|56.6|58.83|56.63|59.1|56.9|58.66|56.46|0
1727943000000|2024-10-03 08:10:00|58.8|56.6|58.73|56.53|59.13|56.93|58.72|56.52|0
1727943300000|2024-10-03 08:15:00|58.72|56.52|58.58|56.38|58.74|56.54|58.52|56.32|0
1727943600000|2024-10-03 08:20:00|58.55|56.35|58.6|56.4|58.8|56.6|58.55|56.35|0
1727943900000|2024-10-03 08:25:00|58.62|56.42|58.79|56.59|58.82|56.62|58.44|56.24|0
1727944200000|2024-10-03 08:30:00|58.82|56.62|58.82|56.62|58.87|56.67|58.65|56.45|0
1727944500000|2024-10-03 08:35:00|58.79|56.59|58.35|56.15|58.87|56.67|58.33|56.13|0
1727944800000|2024-10-03 08:40:00|58.38|56.18|58.24|56.04|58.43|56.23|58.16|55.96|0
1727945100000|2024-10-03 08:45:00|58.22|56.02|58.38|56.18|58.4|56.2|57.97|55.77|0
1727945400000|2024-10-03 08:50:00|58.35|56.15|58.35|56.15|58.51|56.31|58.24|56.04|0
1727945700000|2024-10-03 08:55:00|58.37|56.17|58.4|56.2|58.46|56.26|58.27|56.07|0
1727946000000|2024-10-03 09:00:00|58.37|56.17|58.64|56.44|58.64|56.44|58.29|56.09|0
1727946300000|2024-10-03 09:05:00|58.62|56.42|58.53|56.33|58.66|56.46|58.5|56.3|0
1727946600000|2024-10-03 09:10:00|58.52|56.32|58.15|55.95|58.52|56.32|58.12|55.92|0
1727946900000|2024-10-03 09:15:00|58.18|55.98|58.37|56.17|58.37|56.17|58.12|55.92|0
1727947200000|2024-10-03 09:20:00|58.34|56.14|58.09|55.89|58.37|56.17|58.08|55.88|0
1727947500000|2024-10-03 09:25:00|58.07|55.87|58.17|55.97|58.23|56.03|58.04|55.84|0
1727947800000|2024-10-03 09:30:00|58.14|55.94|58.01|55.81|58.17|55.97|58.01|55.81|0
1727948100000|2024-10-03 09:35:00|57.98|55.78|57.97|55.77|58.09|55.89|57.95|55.75|0
1727948400000|2024-10-03 09:40:00|57.98|55.78|58.17|55.97|58.19|55.99|57.93|55.73|0
1727948700000|2024-10-03 09:45:00|58.11|55.91|58.14|55.94|58.22|56.02|58|55.8|0
1727949000000|2024-10-03 09:50:00|58.11|55.91|58.41|56.21|58.41|56.21|58.11|55.91|0
1727949300000|2024-10-03 09:55:00|58.32|56.12|58.13|55.93|58.32|56.12|58.03|55.83|0
1727949600000|2024-10-03 10:00:00|58.16|55.96|58|55.8|58.16|55.96|57.92|55.72|0
1727949900000|2024-10-03 10:05:00|58.02|55.82|58.08|55.88|58.31|56.11|58.02|55.82|0
1727950200000|2024-10-03 10:10:00|58.1|55.9|58.4|56.2|58.43|56.23|58.08|55.88|0
1727950500000|2024-10-03 10:15:00|58.37|56.17|58.37|56.17|58.48|56.28|58.34|56.14|0
1727950800000|2024-10-03 10:20:00|58.4|56.2|58.02|55.82|58.41|56.21|58.02|55.82|0
1727951100000|2024-10-03 10:25:00|57.99|55.79|58.01|55.81|58.2|56|57.99|55.79|0
1727951400000|2024-10-03 10:30:00|58.04|55.84|57.9|55.7|58.04|55.84|57.88|55.68|0
1727951700000|2024-10-03 10:35:00|57.93|55.73|58.15|55.95|58.15|55.95|57.93|55.73|0
1727952000000|2024-10-03 10:40:00|58.17|55.97|58.17|55.97|58.23|56.03|58.09|55.89|0
1727952300000|2024-10-03 10:45:00|58.14|55.94|58.01|55.81|58.14|55.94|58.01|55.81|0
1727952600000|2024-10-03 10:50:00|58.02|55.82|57.71|55.51|58.02|55.82|57.68|55.48|0
1727952900000|2024-10-03 10:55:00|57.74|55.54|57.57|55.37|57.76|55.56|57.55|55.35|0
1727953200000|2024-10-03 11:00:00|57.52|55.32|57.64|55.44|58.7|56.5|57.2|55|0
1727953500000|2024-10-03 11:05:00|57.61|55.41|57.85|55.65|57.93|55.73|57.61|55.41|0
1727953800000|2024-10-03 11:10:00|57.83|55.63|57.96|55.76|57.96|55.76|57.82|55.62|0
1727954100000|2024-10-03 11:15:00|58.01|55.81|58.2|56|58.2|56|58.01|55.81|0
1727954400000|2024-10-03 11:20:00|58.17|55.97|57.87|55.67|58.2|56|57.87|55.67|0
1727954700000|2024-10-03 11:25:00|57.9|55.7|57.77|55.57|57.9|55.7|57.58|55.38|0
1727955000000|2024-10-03 11:30:00|57.79|55.59|57.74|55.54|57.87|55.67|57.63|55.43|0
1727955300000|2024-10-03 11:35:00|57.71|55.51|57.49|55.29|57.72|55.52|57.44|55.24|0
1727955600000|2024-10-03 11:40:00|57.6|55.4|57.31|55.11|57.65|55.45|57.28|55.08|0
1727955900000|2024-10-03 11:45:00|57.28|55.08|57.41|55.21|57.44|55.24|57.09|54.89|0
1727956200000|2024-10-03 11:50:00|57.44|55.24|57.3|55.1|57.46|55.26|57.27|55.07|0
1727956500000|2024-10-03 11:55:00|57.29|55.09|57.01|54.81|57.3|55.1|57.01|54.81|0
1727956800000|2024-10-03 12:00:00|57.03|54.83|57.24|55.04|57.27|55.07|56.93|54.73|0
1727957100000|2024-10-03 12:05:00|57.22|55.02|57.22|55.02|57.43|55.23|57.14|54.94|0
1727957400000|2024-10-03 12:10:00|57.19|54.99|57.24|55.04|57.28|55.08|56.98|54.78|0
1727957700000|2024-10-03 12:15:00|57.19|54.99|57.05|54.85|57.19|54.99|57.05|54.85|0
1727958000000|2024-10-03 12:20:00|57.03|54.83|57.34|55.14|57.42|55.22|57|54.8|0
1727958300000|2024-10-03 12:25:00|57.32|55.12|57.28|55.08|57.34|55.14|57.08|54.88|0
1727958600000|2024-10-03 12:30:00|57.3|55.1|57.31|55.11|57.31|55.11|56.57|54.37|0
1727958900000|2024-10-03 12:35:00|57.34|55.14|56.89|54.69|57.58|55.38|56.46|54.26|0
1727959200000|2024-10-03 12:40:00|56.94|54.74|56.68|54.48|57.08|54.88|56.49|54.29|0
1727959500000|2024-10-03 12:45:00|56.65|54.45|56.81|54.61|56.86|54.66|56.44|54.24|0
1727959800000|2024-10-03 12:50:00|56.83|54.63|56.97|54.77|57.1|54.9|56.81|54.61|0
1727960100000|2024-10-03 12:55:00|56.99|54.79|57.34|55.14|57.34|55.14|56.88|54.68|0
1727960400000|2024-10-03 13:00:00|57.28|55.08|57.17|54.97|57.5|55.3|57.17|54.97|0
1727960700000|2024-10-03 13:05:00|57.2|55|58.26|56.06|58.29|56.09|57.09|54.89|0
1727961000000|2024-10-03 13:10:00|58.3|56.1|58.08|55.88|58.56|56.36|58.03|55.83|0
1727961300000|2024-10-03 13:15:00|58.1|55.9|58.05|55.85|58.24|56.04|57.97|55.77|0
1727961600000|2024-10-03 13:20:00|58.03|55.83|58|55.8|58.27|56.07|57.92|55.72|0
1727961900000|2024-10-03 13:25:00|58.05|55.85|58|55.8|58.19|55.99|57.78|55.58|0
1727962200000|2024-10-03 13:30:00|57.92|55.72|57.22|55.02|58.18|55.98|57.22|55.02|0
1727962500000|2024-10-03 13:35:00|57.17|54.97|58.13|55.93|58.13|55.93|57.16|54.96|0
1727962800000|2024-10-03 13:40:00|58.1|55.9|58.1|55.9|58.34|56.14|57.54|55.34|0
1727963100000|2024-10-03 13:45:00|58.11|55.91|58.29|56.09|58.45|56.25|58.1|55.9|0
1727963400000|2024-10-03 13:50:00|58.26|56.06|57.99|55.79|58.53|56.33|57.91|55.71|0
1727963700000|2024-10-03 13:55:00|57.96|55.76|57.45|55.25|57.96|55.76|57|54.8|0
1727964000000|2024-10-03 14:00:00|57.46|55.26|55.61|53.41|57.68|55.48|55.59|53.39|0
1727964300000|2024-10-03 14:05:00|55.54|53.34|55.22|53.02|55.61|53.41|55.22|53.02|0
1727964600000|2024-10-03 14:10:00|55.28|53.08|56.07|53.87|56.81|54.61|54.29|52.09|0
1727964900000|2024-10-03 14:15:00|56.02|53.82|56.31|54.11|56.47|54.27|54.85|52.65|0
1727965200000|2024-10-03 14:20:00|56.42|54.22|58.43|54.91|58.87|55.74|56.21|54.01|0
1727965500000|2024-10-03 14:25:00|58.49|54.97|58.49|54.97|58.65|55.13|58.11|54.59|0
1727965800000|2024-10-03 14:30:00|58.46|54.94|59.25|55.73|60.81|57.29|57.83|54.31|0
1727966100000|2024-10-03 14:35:00|59.34|55.82|57.77|55.57|59.65|56.96|57.18|54.98|0
1727966400000|2024-10-03 14:40:00|57.8|55.6|59.29|57.09|59.79|57.59|57.47|55.27|0
1727966700000|2024-10-03 14:45:00|59.23|57.03|58.69|56.49|59.46|57.26|57.78|55.58|0
1727967000000|2024-10-03 14:50:00|58.56|56.36|57.72|55.52|58.59|56.39|57.46|55.26|0
1727967300000|2024-10-03 14:55:00|57.67|55.47|59.43|57.23|59.54|57.34|57.67|55.47|0
1727967600000|2024-10-03 15:00:00|59.45|57.25|59.67|57.47|60.18|57.98|58.77|56.57|0
1727967900000|2024-10-03 15:05:00|59.73|57.53|58.85|56.65|59.75|57.55|58.61|56.41|0
1727968200000|2024-10-03 15:10:00|58.88|56.68|58.93|56.73|59.45|57.25|58.87|56.67|0
1727968500000|2024-10-03 15:15:00|58.96|56.76|58.85|56.65|58.96|56.76|58.44|56.24|0
1727968800000|2024-10-03 15:20:00|58.87|56.67|58.22|56.02|58.93|56.73|58.03|55.83|0
1727969100000|2024-10-03 15:25:00|58.25|56.05|58.52|56.32|59.06|56.86|58.25|56.05|0
1727969400000|2024-10-03 15:30:00|58.54|56.34|57.2|55|58.54|56.34|57.04|54.84|0
1727969700000|2024-10-03 15:35:00|57.23|55.03|57.33|55.13|57.41|55.21|57.04|54.84|0
1727970000000|2024-10-03 15:40:00|57.3|55.1|56.64|54.44|57.3|55.1|56.43|54.23|0
1727970300000|2024-10-03 15:45:00|56.67|54.47|56.82|54.62|56.85|54.65|56.51|54.31|0
1727970600000|2024-10-03 15:50:00|56.77|54.57|56.45|54.25|56.77|54.57|56.19|53.99|0
1727970900000|2024-10-03 15:55:00|56.43|54.23|56.69|54.49|56.77|54.57|56.32|54.12|0
1727971200000|2024-10-03 16:00:00|56.71|54.51|56.82|54.62|56.82|54.62|56.58|54.38|0
1727971500000|2024-10-03 16:05:00|56.84|54.64|56.5|54.3|56.84|54.64|56.32|54.12|0
1727971800000|2024-10-03 16:10:00|56.49|54.29|56.31|54.11|57.44|55.24|56.24|54.04|0
1727972100000|2024-10-03 16:15:00|56.37|54.17|56.31|54.11|56.57|54.37|56.23|54.03|0
1727972400000|2024-10-03 16:20:00|56.34|54.14|56.1|53.9|56.42|54.22|55.97|53.77|0
1727972700000|2024-10-03 16:25:00|56.13|53.93|56.39|54.19|56.44|54.24|55.97|53.77|0
1727973000000|2024-10-03 16:30:00|56.44|54.24|56.83|54.63|57.27|55.07|56.44|54.24|0
1727973300000|2024-10-03 16:35:00|56.81|54.61|57.04|54.84|57.12|54.92|56.65|54.45|0
1727973600000|2024-10-03 16:40:00|57.07|54.87|58.62|56.42|58.89|56.69|57.04|54.84|0
1727973900000|2024-10-03 16:45:00|58.7|56.5|59.58|57.38|59.8|57.6|58.64|56.44|0
1727974200000|2024-10-03 16:50:00|59.52|57.32|60.02|57.82|60.26|58.06|59.47|57.27|0
1727974500000|2024-10-03 16:55:00|60.04|57.84|59.71|57.51|60.07|57.87|58.49|56.29|0
1727974800000|2024-10-03 17:00:00|59.74|57.54|60.48|58.28|60.65|58.45|59.11|56.91|0
1727975100000|2024-10-03 17:05:00|60.37|58.17|59.72|57.52|60.54|58.34|59.53|57.33|0
1727975400000|2024-10-03 17:10:00|59.83|57.63|59.83|57.63|59.94|57.74|59.42|57.22|0
1727975700000|2024-10-03 17:15:00|59.78|57.58|59.89|57.69|60.03|57.83|59.72|57.52|0
1727976000000|2024-10-03 17:20:00|59.91|57.71|59.06|56.86|59.91|57.71|58.73|56.53|0
1727976300000|2024-10-03 17:25:00|59.09|56.89|59.28|57.08|59.3|57.1|58.32|56.12|0
1727976600000|2024-10-03 17:30:00|59.3|57.1|58.54|56.34|59.3|57.1|58.46|56.26|0
1727976900000|2024-10-03 17:35:00|58.51|56.31|59.03|56.83|59.08|56.88|58.4|56.2|0
1727977200000|2024-10-03 17:40:00|59.05|56.85|58.94|56.74|59.68|57.48|58.86|56.66|0
1727977500000|2024-10-03 17:45:00|58.93|56.73|58.94|56.74|58.97|56.77|58.56|56.36|0
1727977800000|2024-10-03 17:50:00|59.05|56.85|58.86|56.66|59.13|56.93|58.75|56.55|0
1727978100000|2024-10-03 17:55:00|58.84|56.64|58.58|56.38|58.88|56.68|58.56|56.36|0
1727978400000|2024-10-03 18:00:00|58.64|56.44|58.63|56.43|58.91|56.71|58.47|56.27|0
1727978700000|2024-10-03 18:05:00|58.66|56.46|58.55|56.35|58.66|56.46|58.28|56.08|0
1727979000000|2024-10-03 18:10:00|58.52|56.32|58.52|56.32|58.63|56.43|58.33|56.13|0
1727979300000|2024-10-03 18:15:00|58.5|56.3|58.28|56.08|58.66|56.46|58.28|56.08|0
1727979600000|2024-10-03 18:20:00|58.3|56.1|58.63|56.43|59.15|56.95|58.22|56.02|0
1727979900000|2024-10-03 18:25:00|58.6|56.4|58.65|56.45|58.82|56.62|58.35|56.15|0
1727980200000|2024-10-03 18:30:00|58.68|56.48|58.68|56.48|58.98|56.78|58.68|56.48|0
1727980500000|2024-10-03 18:35:00|58.65|56.45|58.65|56.45|58.84|56.64|58.54|56.34|0
1727980800000|2024-10-03 18:40:00|58.57|56.37|58.59|56.39|58.62|56.42|58.43|56.23|0
1727981100000|2024-10-03 18:45:00|58.56|56.36|58.67|56.47|58.71|56.51|58.46|56.26|0
1727981400000|2024-10-03 18:50:00|58.64|56.44|58.62|56.42|58.75|56.55|58.37|56.17|0
1727981700000|2024-10-03 18:55:00|58.59|56.39|58.86|56.66|58.91|56.71|58.37|56.17|0
1727982000000|2024-10-03 19:00:00|59.05|56.85|58.97|56.77|59.24|57.04|58.91|56.71|0
1727982300000|2024-10-03 19:05:00|58.99|56.79|59.24|57.04|59.48|57.28|58.96|56.76|0
1727982600000|2024-10-03 19:10:00|59.29|57.09|59.66|57.46|59.85|57.65|59.14|56.94|0
1727982900000|2024-10-03 19:15:00|59.69|57.49|59.56|57.36|59.77|57.57|59.49|57.29|0
1727983200000|2024-10-03 19:20:00|59.55|57.35|59.3|57.1|59.66|57.46|58.9|56.7|0
1727983500000|2024-10-03 19:25:00|59.32|57.12|59.54|57.34|59.71|57.51|59.21|57.01|0
1727983800000|2024-10-03 19:30:00|59.57|57.37|59.18|56.98|59.62|57.42|59.1|56.9|0
1727984100000|2024-10-03 19:35:00|59.21|57.01|59.13|56.93|59.27|57.07|59.05|56.85|0
1727984400000|2024-10-03 19:40:00|59.1|56.9|59.91|57.71|59.91|57.71|59.1|56.9|0
1727984700000|2024-10-03 19:45:00|59.88|57.68|59.22|57.02|59.93|57.73|59.18|56.98|0
1727985000000|2024-10-03 19:50:00|59.16|56.96|59.01|56.81|59.6|57.4|58.81|56.61|0
1727985300000|2024-10-03 19:55:00|59.03|56.83|58.54|56.34|59.13|56.93|58|55.8|0
1727985600000|2024-10-03 20:00:00|58.48|56.28|58.29|56.09|58.54|56.34|58.29|56.09|0
1727985900000|2024-10-03 20:05:00|58.26|56.06|58.59|56.39|58.59|56.39|57.97|55.77|0
1727986200000|2024-10-03 20:10:00|58.56|56.36|58.31|56.11|58.56|56.36|58.23|56.03|0
1727986500000|2024-10-03 20:15:00|58.41|56.01|58.39|55.99|58.47|56.07|58.33|55.93|0
1727986800000|2024-10-03 20:20:00|58.36|55.96|58.44|56.04|58.47|56.07|58.33|55.93|0
1727987100000|2024-10-03 20:25:00|58.46|56.06|58.54|56.14|58.57|56.17|58.46|56.06|0
1727987400000|2024-10-03 20:30:00|58.68|56.28|58.76|56.36|58.81|56.41|58.68|56.28|0
1727987700000|2024-10-03 20:35:00|58.77|56.37|58.84|56.44|58.84|56.44|58.77|56.37|0
1727988000000|2024-10-03 20:40:00|58.86|56.46|58.94|56.54|59|56.6|58.82|56.42|0
1727988300000|2024-10-03 20:45:00|58.92|56.52|58.86|56.46|58.94|56.54|58.78|56.38|0
1727988600000|2024-10-03 20:50:00|58.89|56.49|58.78|56.38|58.89|56.49|58.78|56.38|0
1727988900000|2024-10-03 20:55:00|58.8|56.4|59.11|56.71|59.18|56.78|58.76|56.36|0
1727989200000|2024-10-03 21:00:00|59.05|56.65|59.02|56.62|59.05|56.65|58.99|56.59|0
1727989500000|2024-10-03 21:05:00|59.03|56.63|59.01|56.61|59.03|56.63|59|56.6|0
1727989800000|2024-10-03 21:10:00|59|56.6|58.93|56.53|59|56.6|58.93|56.53|0
1727990100000|2024-10-03 21:15:00|58.99|56.59|58.98|56.58|58.99|56.59|58.97|56.57|0
1727990400000|2024-10-03 21:20:00|58.99|56.59|59|56.6|59.02|56.62|58.98|56.58|0
1727990700000|2024-10-03 21:25:00|58.99|56.59|59.05|56.65|59.05|56.65|58.99|56.59|0
1727991000000|2024-10-03 21:30:00|59.04|56.64|59.04|56.64|59.04|56.64|59.04|56.64|0
1727991300000|2024-10-03 21:35:00|59.02|56.62|59.02|56.62|59.02|56.62|58.98|56.58|0
1727991600000|2024-10-03 21:40:00|59.01|56.61|59.03|56.63|59.03|56.63|58.98|56.58|0
1727991900000|2024-10-03 21:45:00|58.99|56.59|59|56.6|59|56.6|58.99|56.59|0
1727992200000|2024-10-03 21:50:00|59.04|56.64|59.06|56.66|59.1|56.7|59.03|56.63|0
1727992500000|2024-10-03 21:55:00|59.02|56.62|59.02|56.62|59.02|56.62|58.96|56.56|0
1727992800000|2024-10-03 22:00:00|58.96|56.56|59.27|56.87|59.28|56.88|58.96|56.56|0
1727993100000|2024-10-03 22:05:00|59.25|56.85|59.24|56.84|59.37|56.97|59.21|56.81|0
1727993400000|2024-10-03 22:10:00|59.22|56.82|59.3|56.9|59.3|56.9|59.21|56.81|0
1727993700000|2024-10-03 22:15:00|59.32|56.92|59.29|56.89|59.43|57.03|59.23|56.83|0
1727994000000|2024-10-03 22:20:00|59.26|56.86|59.15|56.75|59.26|56.86|59.15|56.75|0
1727994300000|2024-10-03 22:25:00|59.18|56.78|59.12|56.72|59.2|56.8|59.12|56.72|0
1727994600000|2024-10-03 22:30:00|59.07|56.67|58.78|56.38|59.09|56.69|58.78|56.38|0
1727994900000|2024-10-03 22:35:00|58.79|56.39|58.85|56.45|58.87|56.47|58.58|56.18|0
1727995200000|2024-10-03 22:40:00|58.82|56.42|58.68|56.28|58.82|56.42|58.68|56.28|0
1727995500000|2024-10-03 22:45:00|58.67|56.27|58.46|56.06|58.67|56.27|58.46|56.06|0
1727995800000|2024-10-03 22:50:00|58.44|56.04|58.33|55.93|58.44|56.04|58.25|55.85|0
1727996100000|2024-10-03 22:55:00|58.35|55.95|58.58|56.18|58.59|56.19|58.27|55.87|0
1727996400000|2024-10-03 23:00:00|58.57|56.17|58.54|56.14|58.59|56.19|58.45|56.05|0
1727996700000|2024-10-03 23:05:00|58.51|56.11|58.67|56.27|58.67|56.27|58.43|56.03|0
1727997000000|2024-10-03 23:10:00|58.64|56.24|58.48|56.08|58.68|56.28|58.45|56.05|0
1727997300000|2024-10-03 23:15:00|58.51|56.11|58.67|56.27|58.71|56.31|58.48|56.08|0
1727997600000|2024-10-03 23:20:00|58.69|56.29|58.94|56.54|58.94|56.54|58.64|56.24|0
1727997900000|2024-10-03 23:25:00|58.91|56.51|58.69|56.29|58.91|56.51|58.69|56.29|0
1727998200000|2024-10-03 23:30:00|58.66|56.26|58.69|56.29|58.82|56.42|58.5|56.1|0
1727998500000|2024-10-03 23:35:00|58.72|56.32|58.63|56.23|58.8|56.4|58.61|56.21|0
1727998800000|2024-10-03 23:40:00|58.61|56.21|58.66|56.26|58.74|56.34|58.58|56.18|0
1727999100000|2024-10-03 23:45:00|58.63|56.23|58.47|56.07|58.63|56.23|58.36|55.96|0
1727999400000|2024-10-03 23:50:00|58.44|56.04|58.52|56.12|58.68|56.28|58.44|56.04|0
1727999700000|2024-10-03 23:55:00|58.55|56.15|58.52|56.12|58.6|56.2|58.46|56.06|0
1728000000000|2024-10-04 00:00:00|58.54|56.14|58.7|56.3|58.71|56.31|58.46|56.06|0
1728000300000|2024-10-04 00:05:00|58.73|56.33|58.81|56.41|58.88|56.48|58.53|56.13|0
1728000600000|2024-10-04 00:10:00|58.78|56.38|58.67|56.27|58.82|56.42|58.51|56.11|0
1728000900000|2024-10-04 00:15:00|58.73|56.33|59.63|57.23|59.72|57.32|58.73|56.33|0
1728001200000|2024-10-04 00:20:00|59.66|57.26|59.59|57.19|59.74|57.34|59.58|57.18|0
1728001500000|2024-10-04 00:25:00|59.58|57.18|59.56|57.16|59.62|57.22|59.44|57.04|0
1728001800000|2024-10-04 00:30:00|59.45|57.25|59.53|57.33|59.61|57.41|59.42|57.22|0
1728002100000|2024-10-04 00:35:00|59.5|57.3|59.44|57.24|59.83|57.63|59.44|57.24|0
1728002400000|2024-10-04 00:40:00|59.46|57.26|59.69|57.49|59.71|57.51|59.46|57.26|0
1728002700000|2024-10-04 00:45:00|59.66|57.46|59.55|57.35|59.69|57.49|59.48|57.28|0
1728003000000|2024-10-04 00:50:00|59.56|57.36|59.38|57.18|59.56|57.36|59.35|57.15|0
1728003300000|2024-10-04 00:55:00|59.35|57.15|59.19|56.99|59.35|57.15|59.11|56.91|0
1728003600000|2024-10-04 01:00:00|59.16|56.96|59.21|57.01|59.27|57.07|59.11|56.91|0
1728003900000|2024-10-04 01:05:00|59.24|57.04|59.27|57.07|59.46|57.26|59.24|57.04|0
1728004200000|2024-10-04 01:10:00|59.24|57.04|59.37|57.17|59.4|57.2|59.21|57.01|0
1728004500000|2024-10-04 01:15:00|59.4|57.2|59.13|56.93|59.43|57.23|59.07|56.87|0
1728004800000|2024-10-04 01:20:00|59.1|56.9|58.77|56.57|59.29|57.09|58.75|56.55|0
1728005100000|2024-10-04 01:25:00|58.75|56.55|58.88|56.68|58.91|56.71|58.72|56.52|0
1728005400000|2024-10-04 01:30:00|58.93|56.73|59.09|56.89|59.15|56.95|58.85|56.65|0
1728005700000|2024-10-04 01:35:00|59.12|56.92|58.9|56.7|59.12|56.92|58.77|56.57|0
1728006000000|2024-10-04 01:40:00|58.93|56.73|58.39|56.19|58.94|56.74|58.36|56.16|0
1728006300000|2024-10-04 01:45:00|58.42|56.22|57.99|55.79|58.5|56.3|57.91|55.71|0
1728006600000|2024-10-04 01:50:00|58.01|55.81|57.88|55.68|58.01|55.81|57.77|55.57|0
1728006900000|2024-10-04 01:55:00|57.85|55.65|57.98|55.78|57.98|55.78|57.8|55.6|0
1728007200000|2024-10-04 02:00:00|57.96|55.76|58.03|55.83|58.03|55.83|57.87|55.67|0
1728007500000|2024-10-04 02:05:00|58.01|55.81|58.06|55.86|58.11|55.91|58.01|55.81|0
1728007800000|2024-10-04 02:10:00|58.03|55.83|58|55.8|58.03|55.83|57.92|55.72|0
1728008100000|2024-10-04 02:15:00|58.03|55.83|57.97|55.77|58.06|55.86|57.92|55.72|0
1728008400000|2024-10-04 02:20:00|58|55.8|57.81|55.61|58.03|55.83|57.57|55.37|0
1728008700000|2024-10-04 02:25:00|57.84|55.64|57.54|55.34|57.84|55.64|57.52|55.32|0
1728009000000|2024-10-04 02:30:00|57.59|55.39|57.65|55.45|57.76|55.56|57.59|55.39|0
1728009300000|2024-10-04 02:35:00|57.68|55.48|57.57|55.37|57.73|55.53|57.49|55.29|0
1728009600000|2024-10-04 02:40:00|57.54|55.34|57.72|55.52|57.75|55.55|57.54|55.34|0
1728009900000|2024-10-04 02:45:00|57.7|55.5|57.76|55.56|57.83|55.63|57.7|55.5|0
1728010200000|2024-10-04 02:50:00|57.78|55.58|58.12|55.92|58.2|56|57.75|55.55|0
1728010500000|2024-10-04 02:55:00|58.13|55.93|58.07|55.87|58.17|55.97|58.01|55.81|0
1728010800000|2024-10-04 03:00:00|58.09|55.89|58.2|56|58.22|56.02|58.05|55.85|0
1728011100000|2024-10-04 03:05:00|58.22|56.02|58.25|56.05|58.36|56.16|58.2|56|0
1728011400000|2024-10-04 03:10:00|58.22|56.02|58.14|55.94|58.22|56.02|58.03|55.83|0
1728011700000|2024-10-04 03:15:00|58.17|55.97|58.27|56.07|58.38|56.18|58.17|55.97|0
1728012000000|2024-10-04 03:20:00|58.29|56.09|58.34|56.14|58.38|56.18|58.22|56.02|0
1728012300000|2024-10-04 03:25:00|58.35|56.15|58.35|56.15|58.46|56.26|58.35|56.15|0
1728012600000|2024-10-04 03:30:00|58.32|56.12|58.54|56.34|58.55|56.35|58.28|56.08|0
1728012900000|2024-10-04 03:35:00|58.59|56.39|58.4|56.2|58.59|56.39|58.32|56.12|0
1728013200000|2024-10-04 03:40:00|58.41|56.21|58.61|56.41|58.64|56.44|58.41|56.21|0
1728013500000|2024-10-04 03:45:00|58.56|56.36|58.48|56.28|58.69|56.49|58.48|56.28|0
1728013800000|2024-10-04 03:50:00|58.5|56.3|58.6|56.4|58.61|56.41|58.45|56.25|0
1728014100000|2024-10-04 03:55:00|58.61|56.41|58.58|56.38|58.68|56.48|58.55|56.35|0
1728014400000|2024-10-04 04:00:00|58.61|56.41|58.47|56.27|58.66|56.46|58.47|56.27|0
1728014700000|2024-10-04 04:05:00|58.44|56.24|58.49|56.29|58.55|56.35|58.44|56.24|0
1728015000000|2024-10-04 04:10:00|58.48|56.28|58.52|56.32|58.52|56.32|58.44|56.24|0
1728015300000|2024-10-04 04:15:00|58.53|56.33|58.41|56.21|58.57|56.37|58.41|56.21|0
1728015600000|2024-10-04 04:20:00|58.44|56.24|58.44|56.24|58.6|56.4|58.41|56.21|0
1728015900000|2024-10-04 04:25:00|58.41|56.21|58.25|56.05|58.41|56.21|58.11|55.91|0
1728016200000|2024-10-04 04:30:00|58.27|56.07|58.22|56.02|58.35|56.15|58.19|55.99|0
1728016500000|2024-10-04 04:35:00|58.19|55.99|58.48|56.28|58.56|56.36|58.14|55.94|0
1728016800000|2024-10-04 04:40:00|58.51|56.31|58.75|56.55|58.83|56.63|58.48|56.28|0
1728017100000|2024-10-04 04:45:00|58.78|56.58|58.88|56.68|58.94|56.74|58.72|56.52|0
1728017400000|2024-10-04 04:50:00|58.9|56.7|58.76|56.56|58.91|56.71|58.69|56.49|0
1728017700000|2024-10-04 04:55:00|58.77|56.57|58.72|56.52|58.83|56.63|58.69|56.49|0
1728018000000|2024-10-04 05:00:00|58.73|56.53|58.68|56.48|58.79|56.59|58.61|56.41|0
1728018300000|2024-10-04 05:05:00|58.66|56.46|58.55|56.35|58.69|56.49|58.51|56.31|0
1728018600000|2024-10-04 05:10:00|58.53|56.33|58.52|56.32|58.61|56.41|58.5|56.3|0
1728018900000|2024-10-04 05:15:00|58.47|56.27|58.47|56.27|58.52|56.32|58.33|56.13|0
1728019200000|2024-10-04 05:20:00|58.43|56.23|58.36|56.16|58.44|56.24|58.31|56.11|0
1728019500000|2024-10-04 05:25:00|58.33|56.13|58.38|56.18|58.49|56.29|58.33|56.13|0
1728019800000|2024-10-04 05:30:00|58.36|56.16|58.6|56.4|58.62|56.42|58.33|56.13|0
1728020100000|2024-10-04 05:35:00|58.57|56.37|58.7|56.5|58.73|56.53|58.57|56.37|0
1728020400000|2024-10-04 05:40:00|58.72|56.52|58.43|56.23|58.76|56.56|58.4|56.2|0
1728020700000|2024-10-04 05:45:00|58.46|56.26|58.48|56.28|58.51|56.31|58.43|56.23|0
1728021000000|2024-10-04 05:50:00|58.51|56.31|58.47|56.27|58.78|56.58|58.43|56.23|0
1728021300000|2024-10-04 05:55:00|58.48|56.28|58.61|56.41|58.62|56.42|58.48|56.28|0
1728021600000|2024-10-04 06:00:00|58.59|56.39|58.67|56.47|58.72|56.52|58.59|56.39|0
1728021900000|2024-10-04 06:05:00|58.64|56.44|58.72|56.52|58.83|56.63|58.61|56.41|0
1728022200000|2024-10-04 06:10:00|58.69|56.49|58.72|56.52|58.8|56.6|58.66|56.46|0
1728022500000|2024-10-04 06:15:00|58.73|56.53|58.63|56.43|58.74|56.54|58.53|56.33|0
1728022800000|2024-10-04 06:20:00|58.61|56.41|58.58|56.38|58.66|56.46|58.55|56.35|0
1728023100000|2024-10-04 06:25:00|58.6|56.4|58.71|56.51|58.71|56.51|58.47|56.27|0
1728023400000|2024-10-04 06:30:00|58.74|56.54|58.71|56.51|58.79|56.59|58.66|56.46|0
1728023700000|2024-10-04 06:35:00|58.74|56.54|58.67|56.47|59.32|57.12|58.59|56.39|0
1728024000000|2024-10-04 06:40:00|58.64|56.44|58.69|56.49|58.73|56.53|58.61|56.41|0
1728024300000|2024-10-04 06:45:00|58.67|56.47|58.69|56.49|58.72|56.52|58.64|56.44|0
1728024600000|2024-10-04 06:50:00|58.72|56.52|58.85|56.65|59.01|56.81|58.69|56.49|0
1728024900000|2024-10-04 06:55:00|58.82|56.62|59.09|56.89|59.09|56.89|58.82|56.62|0
1728025200000|2024-10-04 07:00:00|59.15|56.95|59.12|56.92|59.45|57.25|59.04|56.84|0
1728025500000|2024-10-04 07:05:00|59.15|56.95|59.28|57.08|59.28|57.08|58.93|56.73|0
1728025800000|2024-10-04 07:10:00|59.25|57.05|58.6|56.4|59.28|57.08|58.55|56.35|0
1728026100000|2024-10-04 07:15:00|58.67|56.47|58.46|56.26|58.67|56.47|58.36|56.16|0
1728026400000|2024-10-04 07:20:00|58.48|56.28|58.22|56.02|58.6|56.4|58.17|55.97|0
1728026700000|2024-10-04 07:25:00|58.19|55.99|58.3|56.1|58.31|56.11|58.11|55.91|0
1728027000000|2024-10-04 07:30:00|58.24|56.04|58.26|56.06|58.4|56.2|58.18|55.98|0
1728027300000|2024-10-04 07:35:00|58.24|56.04|58.27|56.07|58.4|56.2|58.21|56.01|0
1728027600000|2024-10-04 07:40:00|58.25|56.05|58.17|55.97|58.5|56.3|58.13|55.93|0
1728027900000|2024-10-04 07:45:00|58.19|55.99|58.32|56.12|58.51|56.31|58.13|55.93|0
1728028200000|2024-10-04 07:50:00|58.34|56.14|57.86|55.66|58.34|56.14|57.86|55.66|0
1728028500000|2024-10-04 07:55:00|57.83|55.63|58.02|55.82|58.07|55.87|57.83|55.63|0
1728028800000|2024-10-04 08:00:00|58.03|55.83|57.99|55.79|58.07|55.87|57.83|55.63|0
1728029100000|2024-10-04 08:05:00|58.04|55.84|58.63|56.43|58.66|56.46|58.02|55.82|0
1728029400000|2024-10-04 08:10:00|58.58|56.38|58.52|56.32|58.71|56.51|58.5|56.3|0
1728029700000|2024-10-04 08:15:00|58.55|56.35|58.35|56.15|58.63|56.43|58.31|56.11|0
1728030000000|2024-10-04 08:20:00|58.44|56.24|58.22|56.02|58.44|56.24|58.06|55.86|0
1728030300000|2024-10-04 08:25:00|58.25|56.05|58.38|56.18|58.38|56.18|58.17|55.97|0
1728030600000|2024-10-04 08:30:00|58.3|56.1|58.43|56.23|58.54|56.34|58.22|56.02|0
1728030900000|2024-10-04 08:35:00|58.38|56.18|58.35|56.15|58.43|56.23|58.22|56.02|0
1728031200000|2024-10-04 08:40:00|58.33|56.13|58.14|55.94|58.33|56.13|57.99|55.79|0
1728031500000|2024-10-04 08:45:00|58.16|55.96|58.32|56.12|58.62|56.42|58.08|55.88|0
1728031800000|2024-10-04 08:50:00|58.29|56.09|58.43|56.23|58.46|56.26|58.19|55.99|0
1728032100000|2024-10-04 08:55:00|58.44|56.24|58.67|56.47|58.7|56.5|58.44|56.24|0
1728032400000|2024-10-04 09:00:00|58.69|56.49|58.53|56.33|58.69|56.49|58.45|56.25|0
1728032700000|2024-10-04 09:05:00|58.5|56.3|58.29|56.09|58.53|56.33|58.23|56.03|0
1728033000000|2024-10-04 09:10:00|58.26|56.06|58.5|56.3|58.53|56.33|58.25|56.05|0
1728033300000|2024-10-04 09:15:00|58.51|56.31|58.47|56.27|58.63|56.43|58.42|56.22|0
1728033600000|2024-10-04 09:20:00|58.46|56.26|58.52|56.32|58.58|56.38|58.44|56.24|0
1728033900000|2024-10-04 09:25:00|58.55|56.35|58.39|56.19|58.69|56.49|58.33|56.13|0
1728034200000|2024-10-04 09:30:00|58.41|56.21|58.28|56.08|58.47|56.27|58.14|55.94|0
1728034500000|2024-10-04 09:35:00|58.25|56.05|58.38|56.18|58.45|56.25|58.25|56.05|0
1728034800000|2024-10-04 09:40:00|58.37|56.17|58.25|56.05|58.4|56.2|58.17|55.97|0
1728035100000|2024-10-04 09:45:00|58.22|56.02|58.24|56.04|58.33|56.13|58.17|55.97|0
1728035400000|2024-10-04 09:50:00|58.23|56.03|58.03|55.83|58.34|56.14|57.98|55.78|0
1728035700000|2024-10-04 09:55:00|58|55.8|57.85|55.65|58.03|55.83|57.84|55.64|0
1728036000000|2024-10-04 10:00:00|57.73|55.53|57.7|55.5|57.89|55.69|57.47|55.27|0
1728036300000|2024-10-04 10:05:00|57.68|55.48|57.6|55.4|57.73|55.53|57.54|55.34|0
1728036600000|2024-10-04 10:10:00|57.58|55.38|56.84|54.64|58.14|55.94|56.84|54.64|0
1728036900000|2024-10-04 10:15:00|56.87|54.67|56.84|54.64|56.87|54.67|56.61|54.41|0
1728037200000|2024-10-04 10:20:00|56.81|54.61|56.87|54.67|56.89|54.69|56.71|54.51|0
1728037500000|2024-10-04 10:25:00|56.84|54.64|56.86|54.66|56.92|54.72|56.76|54.56|0
1728037800000|2024-10-04 10:30:00|56.84|54.64|56.73|54.53|56.84|54.64|56.7|54.5|0
1728038100000|2024-10-04 10:35:00|56.77|54.57|56.6|54.4|56.78|54.58|56.44|54.24|0
1728038400000|2024-10-04 10:40:00|56.57|54.37|56.62|54.42|56.66|54.46|56.54|54.34|0
1728038700000|2024-10-04 10:45:00|56.65|54.45|56.99|54.79|56.99|54.79|56.62|54.42|0
1728039000000|2024-10-04 10:50:00|56.98|54.78|56.93|54.73|57.01|54.81|56.88|54.68|0
1728039300000|2024-10-04 10:55:00|56.91|54.71|56.98|54.78|57.01|54.81|56.91|54.71|0
1728039600000|2024-10-04 11:00:00|57.01|54.81|56.69|54.49|57.09|54.89|56.59|54.39|0
1728039900000|2024-10-04 11:05:00|56.72|54.52|56.74|54.54|56.9|54.7|56.69|54.49|0
1728040200000|2024-10-04 11:10:00|56.72|54.52|56.69|54.49|56.82|54.62|56.64|54.44|0
1728040500000|2024-10-04 11:15:00|56.66|54.46|56.37|54.17|56.66|54.46|56.3|54.1|0
1728040800000|2024-10-04 11:20:00|56.35|54.15|56.34|54.14|56.53|54.33|56.27|54.07|0
1728041100000|2024-10-04 11:25:00|56.32|54.12|56.34|54.14|56.45|54.25|56.32|54.12|0
1728041400000|2024-10-04 11:30:00|56.29|54.09|56.39|54.19|56.45|54.25|56.19|53.99|0
1728041700000|2024-10-04 11:35:00|56.42|54.22|56.52|54.32|56.6|54.4|56.37|54.17|0
1728042000000|2024-10-04 11:40:00|56.47|54.27|56.52|54.32|56.55|54.35|56.36|54.16|0
1728042300000|2024-10-04 11:45:00|56.49|54.29|56.41|54.21|56.6|54.4|56.41|54.21|0
1728042600000|2024-10-04 11:50:00|56.44|54.24|56.54|54.34|56.54|54.34|56.31|54.11|0
1728042900000|2024-10-04 11:55:00|56.6|54.4|56.82|54.62|56.85|54.65|56.46|54.26|0
1728043200000|2024-10-04 12:00:00|56.84|54.64|56.87|54.67|56.98|54.78|56.74|54.54|0
1728043500000|2024-10-04 12:05:00|56.9|54.7|57.05|54.85|57.13|54.93|56.84|54.64|0
1728043800000|2024-10-04 12:10:00|57.07|54.87|56.87|54.67|57.13|54.93|56.84|54.64|0
1728044100000|2024-10-04 12:15:00|56.92|54.72|56.73|54.53|56.97|54.77|56.72|54.52|0
1728044400000|2024-10-04 12:20:00|56.76|54.56|56.73|54.53|57.07|54.87|56.57|54.37|0
1728044700000|2024-10-04 12:25:00|56.76|54.56|56.39|54.19|56.83|54.63|56.39|54.19|0
1728045000000|2024-10-04 12:30:00|54.87|52.67|54.68|52.48|56.01|53.81|53.85|51.65|0
1728045300000|2024-10-04 12:35:00|54.66|52.46|53.83|51.63|55.25|53.05|53.47|51.27|0
1728045600000|2024-10-04 12:40:00|53.74|51.54|53.65|51.45|54.08|51.88|53.38|51.18|0
1728045900000|2024-10-04 12:45:00|53.55|51.35|53|50.8|53.6|51.4|52.9|50.7|0
1728046200000|2024-10-04 12:50:00|52.98|50.78|52.71|50.51|53.1|50.9|52.48|50.28|0
1728046500000|2024-10-04 12:55:00|52.66|50.46|52.43|50.23|52.78|50.58|52.34|50.14|0
1728046800000|2024-10-04 13:00:00|52.41|50.21|52.53|50.33|52.58|50.38|52.14|49.94|0
1728047100000|2024-10-04 13:05:00|52.51|50.31|52.65|50.45|52.72|50.52|52.48|50.28|0
1728047400000|2024-10-04 13:10:00|52.63|50.43|52.67|50.47|52.8|50.6|52.58|50.38|0
1728047700000|2024-10-04 13:15:00|52.65|50.45|53.01|50.81|53.44|51.24|52.35|50.15|0
1728048000000|2024-10-04 13:20:00|53|50.8|53.47|51.27|53.52|51.32|53|50.8|0
1728048300000|2024-10-04 13:25:00|53.48|51.28|53.27|51.07|53.62|51.42|53.1|50.9|0
1728048600000|2024-10-04 13:30:00|53.29|51.09|53.49|51.29|53.99|51.79|53.19|50.99|0
1728048900000|2024-10-04 13:35:00|53.39|51.19|53.64|51.44|54.29|52.09|52.9|50.7|0
1728049200000|2024-10-04 13:40:00|53.54|51.34|53.71|51.51|53.76|51.56|53.17|50.97|0
1728049500000|2024-10-04 13:45:00|53.55|51.35|53.46|51.26|53.66|51.46|53.29|51.09|0
1728049800000|2024-10-04 13:50:00|53.56|51.36|54.46|52.26|54.46|52.26|53.34|51.14|0
1728050100000|2024-10-04 13:55:00|54.49|52.29|55.51|53.31|55.72|53.52|54.24|52.04|0
1728050400000|2024-10-04 14:00:00|55.54|53.34|54.6|52.4|55.67|53.47|53.14|50.94|0
1728050700000|2024-10-04 14:05:00|54.62|52.42|55.99|53.79|56.17|53.97|54.09|51.89|0
1728051000000|2024-10-04 14:10:00|56.06|53.86|55.43|53.23|56.51|54.31|55.38|53.18|0
1728051300000|2024-10-04 14:15:00|55.51|53.31|54.74|52.54|55.69|53.49|54.28|52.08|0
1728051600000|2024-10-04 14:20:00|54.76|52.56|56.03|53.83|56.28|54.08|54.76|52.56|0
1728051900000|2024-10-04 14:25:00|56|53.8|56.55|54.35|57|54.8|55.69|53.49|0
1728052200000|2024-10-04 14:30:00|56.76|54.56|56.68|54.48|57.1|54.9|56.47|54.27|0
1728052500000|2024-10-04 14:35:00|56.76|54.56|57.02|54.82|57.23|55.03|56.35|54.15|0
1728052800000|2024-10-04 14:40:00|56.97|54.77|56.04|53.84|57.07|54.87|55.98|53.78|0
1728053100000|2024-10-04 14:45:00|55.94|53.74|56.07|53.87|56.57|54.37|55.84|53.64|0
1728053400000|2024-10-04 14:50:00|56.1|53.9|55.65|53.45|56.1|53.9|55.26|53.06|0
1728053700000|2024-10-04 14:55:00|55.61|53.41|54.91|52.71|55.78|53.58|54.88|52.68|0
1728054000000|2024-10-04 15:00:00|54.85|52.65|54.63|52.43|54.88|52.68|54.4|52.2|0
1728054300000|2024-10-04 15:05:00|54.6|52.4|54.57|52.37|54.6|52.4|54.19|51.99|0
1728054600000|2024-10-04 15:10:00|54.51|52.31|55.68|53.48|55.77|53.57|54.37|52.17|0
1728054900000|2024-10-04 15:15:00|55.73|53.53|55.55|53.35|55.91|53.71|55.21|53.01|0
1728055200000|2024-10-04 15:20:00|55.57|53.37|56.38|54.18|56.77|54.57|55.57|53.37|0
1728055500000|2024-10-04 15:25:00|56.4|54.2|56.57|54.37|56.97|54.77|55.41|53.21|0
1728055800000|2024-10-04 15:30:00|56.55|54.35|56.47|54.27|57.05|54.85|56.44|54.24|0
1728056100000|2024-10-04 15:35:00|56.52|54.32|56.26|54.06|56.52|54.32|56.26|54.06|0
1728056400000|2024-10-04 15:40:00|56.31|54.11|55.94|53.74|56.31|54.11|55.58|53.38|0
1728056700000|2024-10-04 15:45:00|55.97|53.77|56.25|54.05|56.49|54.29|55.91|53.71|0
1728057000000|2024-10-04 15:50:00|56.28|54.08|55.29|53.09|56.3|54.1|55.21|53.01|0
1728057300000|2024-10-04 15:55:00|55.24|53.04|54.54|52.34|55.32|53.12|53.85|51.65|0
1728057600000|2024-10-04 16:00:00|54.44|52.24|54.28|52.08|54.46|52.26|54.1|51.9|0
1728057900000|2024-10-04 16:05:00|54.26|52.06|55.2|53|55.23|53.03|54.18|51.98|0
1728058200000|2024-10-04 16:10:00|55.15|52.95|55.02|52.82|55.2|53|54.74|52.54|0
1728058500000|2024-10-04 16:15:00|55.04|52.84|54.68|52.48|55.1|52.9|54.68|52.48|0
1728058800000|2024-10-04 16:20:00|54.71|52.51|55.13|52.93|55.14|52.94|54.61|52.41|0
1728059100000|2024-10-04 16:25:00|55.12|52.92|55.09|52.89|55.43|53.23|54.99|52.79|0
1728059400000|2024-10-04 16:30:00|55.14|52.94|54.91|52.71|55.35|53.15|54.78|52.58|0
1728059700000|2024-10-04 16:35:00|54.86|52.66|53.75|51.55|54.86|52.66|53.54|51.34|0
1728060000000|2024-10-04 16:40:00|53.71|51.51|53.46|51.26|54.04|51.84|53.36|51.16|0
1728060300000|2024-10-04 16:45:00|53.48|51.28|53.58|51.38|53.63|51.43|53.31|51.11|0
1728060600000|2024-10-04 16:50:00|53.53|51.33|53.88|51.68|54.16|51.96|53.5|51.3|0
1728060900000|2024-10-04 16:55:00|53.86|51.66|53.78|51.58|53.93|51.73|53.53|51.33|0
1728061200000|2024-10-04 17:00:00|53.76|51.56|53.78|51.58|53.98|51.78|53.7|51.5|0
1728061500000|2024-10-04 17:05:00|53.83|51.63|54.11|51.91|54.11|51.91|53.75|51.55|0
1728061800000|2024-10-04 17:10:00|54.05|51.85|53.57|51.37|54.11|51.91|53.57|51.37|0
1728062100000|2024-10-04 17:15:00|53.6|51.4|53.37|51.17|53.6|51.4|53.37|51.17|0
1728062400000|2024-10-04 17:20:00|53.35|51.15|53.5|51.3|53.5|51.3|53.22|51.02|0
1728062700000|2024-10-04 17:25:00|53.47|51.27|53.74|51.54|53.74|51.54|53.34|51.14|0
1728063000000|2024-10-04 17:30:00|53.72|51.52|53.84|51.64|53.87|51.67|53.39|51.19|0
1728063300000|2024-10-04 17:35:00|53.87|51.67|54.31|52.11|55.22|53.02|53.77|51.57|0
1728063600000|2024-10-04 17:40:00|54.3|52.1|53.26|51.06|54.31|52.11|53.24|51.04|0
1728063900000|2024-10-04 17:45:00|53.29|51.09|53.76|51.56|53.79|51.59|53.29|51.09|0
1728064200000|2024-10-04 17:50:00|53.79|51.59|54.19|51.99|54.32|52.12|53.69|51.49|0
1728064500000|2024-10-04 17:55:00|54.16|51.96|55.05|52.85|55.13|52.93|54.14|51.94|0
1728064800000|2024-10-04 18:00:00|55|52.8|55.02|52.82|55.1|52.9|54.74|52.54|0
1728065100000|2024-10-04 18:05:00|55|52.8|54.87|52.67|55.12|52.92|54.74|52.54|0
1728065400000|2024-10-04 18:10:00|54.84|52.64|55.12|52.92|55.28|53.08|54.82|52.62|0
1728065700000|2024-10-04 18:15:00|55.17|52.97|54.86|52.66|55.48|53.28|54.84|52.64|0
1728066000000|2024-10-04 18:20:00|54.85|52.65|54.53|52.33|54.86|52.66|54.45|52.25|0
1728066300000|2024-10-04 18:25:00|54.5|52.3|54.41|52.21|54.66|52.46|54.33|52.13|0
1728066600000|2024-10-04 18:30:00|54.38|52.18|54.27|52.07|54.6|52.4|54.22|52.02|0
1728066900000|2024-10-04 18:35:00|54.3|52.1|54.32|52.12|54.47|52.27|54.2|52|0
1728067200000|2024-10-04 18:40:00|54.31|52.11|54.32|52.12|54.42|52.22|54.14|51.94|0
1728067500000|2024-10-04 18:45:00|54.29|52.09|54.09|51.89|54.37|52.17|54.09|51.89|0
1728067800000|2024-10-04 18:50:00|54.06|51.86|53.96|51.76|54.06|51.86|53.61|51.41|0
1728068100000|2024-10-04 18:55:00|53.94|51.74|53.61|51.41|53.96|51.76|53.61|51.41|0
1728068400000|2024-10-04 19:00:00|53.66|51.46|53.86|51.66|53.98|51.78|53.66|51.46|0
1728068700000|2024-10-04 19:05:00|53.83|51.63|53.01|50.81|53.83|51.63|52.94|50.74|0
1728069000000|2024-10-04 19:10:00|53|50.8|53.01|50.81|53.1|50.9|52.86|50.66|0
1728069300000|2024-10-04 19:15:00|53.04|50.84|52.91|50.71|53.19|50.99|52.89|50.69|0
1728069600000|2024-10-04 19:20:00|52.89|50.69|52.41|50.21|52.96|50.76|52.34|50.14|0
1728069900000|2024-10-04 19:25:00|52.39|50.19|52.71|50.51|52.88|50.68|52.39|50.19|0
1728070200000|2024-10-04 19:30:00|52.73|50.53|52.16|49.96|52.85|50.65|52.04|49.84|0
1728070500000|2024-10-04 19:35:00|52.14|49.94|52.26|50.06|52.43|50.23|52.14|49.94|0
1728070800000|2024-10-04 19:40:00|52.31|50.11|52.68|50.48|53.86|51.66|52.04|49.84|0
1728071100000|2024-10-04 19:45:00|52.73|50.53|52.87|50.67|53.27|51.07|52.7|50.5|0
1728071400000|2024-10-04 19:50:00|52.96|50.76|52.58|50.38|53.07|50.87|52.58|50.38|0
1728071700000|2024-10-04 19:55:00|52.65|50.45|52.6|50.4|52.68|50.48|52.11|49.91|0
1728072000000|2024-10-04 20:00:00|52.58|50.38|52.72|50.52|52.75|50.55|52.53|50.33|0
1728072300000|2024-10-04 20:05:00|52.7|50.5|52.52|50.32|52.7|50.5|52.47|50.27|0
1728072600000|2024-10-04 20:10:00|52.55|50.35|52.52|50.32|52.57|50.37|52.45|50.25|0
1728260400000|2024-10-07 00:20:00|52.44|50.04|52.58|50.18|52.58|50.18|52.42|50.02|0
1728260700000|2024-10-07 00:25:00|52.56|50.16|52.56|50.16|52.58|50.18|52.46|50.06|0
1728261000000|2024-10-07 00:30:00|52.43|50.23|52.45|50.25|52.5|50.3|52.31|50.11|0
1728261300000|2024-10-07 00:35:00|52.48|50.28|52.38|50.18|52.5|50.3|52.31|50.11|0
1728261600000|2024-10-07 00:40:00|52.4|50.2|52.3|50.1|52.4|50.2|52.28|50.08|0
1728261900000|2024-10-07 00:45:00|52.33|50.13|52.47|50.27|52.5|50.3|52.3|50.1|0
1728262200000|2024-10-07 00:50:00|52.45|50.25|52.37|50.17|52.47|50.27|52.37|50.17|0
1728262500000|2024-10-07 00:55:00|52.35|50.15|52.3|50.1|52.4|50.2|52.23|50.03|0
1728262800000|2024-10-07 01:00:00|52.32|50.12|52.1|49.9|52.37|50.17|52.1|49.9|0
1728263100000|2024-10-07 01:05:00|52.08|49.88|52.17|49.97|52.17|49.97|52|49.8|0
1728263400000|2024-10-07 01:10:00|52.2|50|52.02|49.82|52.22|50.02|52.02|49.82|0
1728263700000|2024-10-07 01:15:00|52|49.8|51.88|49.68|52.05|49.85|51.85|49.65|0
1728264000000|2024-10-07 01:20:00|51.9|49.7|51.83|49.63|51.92|49.72|51.63|49.43|0
1728264300000|2024-10-07 01:25:00|51.8|49.6|51.97|49.77|52.02|49.82|51.8|49.6|0
1728264600000|2024-10-07 01:30:00|51.95|49.75|51.7|49.5|51.95|49.75|51.63|49.43|0
1728264900000|2024-10-07 01:35:00|51.68|49.48|51.6|49.4|51.7|49.5|51.53|49.33|0
1728265200000|2024-10-07 01:40:00|51.58|49.38|51.72|49.52|51.72|49.52|51.5|49.3|0
1728265500000|2024-10-07 01:45:00|51.7|49.5|52.21|50.01|52.23|50.03|51.65|49.45|0
1728265800000|2024-10-07 01:50:00|52.26|50.06|52.3|50.1|52.43|50.23|52.13|49.93|0
1728266100000|2024-10-07 01:55:00|52.33|50.13|52.25|50.05|52.35|50.15|52.11|49.91|0
1728266400000|2024-10-07 02:00:00|52.23|50.03|52.09|49.89|52.25|50.05|52.03|49.83|0
1728266700000|2024-10-07 02:05:00|52.08|49.88|51.98|49.78|52.08|49.88|51.93|49.73|0
1728267000000|2024-10-07 02:10:00|51.95|49.75|52.25|50.05|52.27|50.07|51.93|49.73|0
1728267300000|2024-10-07 02:15:00|52.22|50.02|52.17|49.97|52.34|50.14|52.11|49.91|0
1728267600000|2024-10-07 02:20:00|52.18|49.98|52.27|50.07|52.29|50.09|52.17|49.97|0
1728267900000|2024-10-07 02:25:00|52.29|50.09|52.34|50.14|52.39|50.19|52.24|50.04|0
1728268200000|2024-10-07 02:30:00|52.29|50.09|52.17|49.97|52.31|50.11|52.12|49.92|0
1728268500000|2024-10-07 02:35:00|52.15|49.95|52.31|50.11|52.34|50.14|52.15|49.95|0
1728268800000|2024-10-07 02:40:00|52.29|50.09|52.38|50.18|52.38|50.18|52.24|50.04|0
1728269100000|2024-10-07 02:45:00|52.36|50.16|52.26|50.06|52.43|50.23|52.26|50.06|0
1728269400000|2024-10-07 02:50:00|52.28|50.08|52.31|50.11|52.36|50.16|52.23|50.03|0
1728269700000|2024-10-07 02:55:00|52.32|50.12|52.37|50.17|52.43|50.23|52.26|50.06|0
1728270000000|2024-10-07 03:00:00|52.38|50.18|52.23|50.03|52.4|50.2|52.2|50|0
1728270300000|2024-10-07 03:05:00|52.25|50.05|52.35|50.15|52.37|50.17|52.18|49.98|0
1728270600000|2024-10-07 03:10:00|52.32|50.12|52.3|50.1|52.35|50.15|52.22|50.02|0
1728270900000|2024-10-07 03:15:00|52.32|50.12|52.39|50.19|52.42|50.22|52.3|50.1|0
1728271200000|2024-10-07 03:20:00|52.42|50.22|52.52|50.32|52.59|50.39|52.42|50.22|0
1728271500000|2024-10-07 03:25:00|52.53|50.33|52.5|50.3|52.54|50.34|52.44|50.24|0
1728271800000|2024-10-07 03:30:00|52.51|50.31|52.56|50.36|52.61|50.41|52.44|50.24|0
1728272100000|2024-10-07 03:35:00|52.57|50.37|52.46|50.26|52.63|50.43|52.46|50.26|0
1728272400000|2024-10-07 03:40:00|52.44|50.24|52.45|50.25|52.56|50.36|52.43|50.23|0
1728272700000|2024-10-07 03:45:00|52.46|50.26|52.51|50.31|52.51|50.31|52.41|50.21|0
1728273000000|2024-10-07 03:50:00|52.53|50.33|52.46|50.26|52.53|50.33|52.41|50.21|0
1728273300000|2024-10-07 03:55:00|52.45|50.25|52.38|50.18|52.45|50.25|52.33|50.13|0
1728273600000|2024-10-07 04:00:00|52.39|50.19|52.33|50.13|52.4|50.2|52.33|50.13|0
1728273900000|2024-10-07 04:05:00|52.3|50.1|52.33|50.13|52.35|50.15|52.28|50.08|0
1728274200000|2024-10-07 04:10:00|52.35|50.15|52.4|50.2|52.44|50.24|52.35|50.15|0
1728274500000|2024-10-07 04:15:00|52.42|50.22|52.35|50.15|52.45|50.25|52.35|50.15|0
1728274800000|2024-10-07 04:20:00|52.37|50.17|52.22|50.02|52.37|50.17|52.17|49.97|0
1728275100000|2024-10-07 04:25:00|52.25|50.05|52.25|50.05|52.3|50.1|52.22|50.02|0
1728275400000|2024-10-07 04:30:00|52.22|50.02|52.12|49.92|52.23|50.03|52.12|49.92|0
1728275700000|2024-10-07 04:35:00|52.1|49.9|52.19|49.99|52.19|49.99|52.1|49.9|0
1728276000000|2024-10-07 04:40:00|52.22|50.02|52.14|49.94|52.24|50.04|52.14|49.94|0
1728276300000|2024-10-07 04:45:00|52.17|49.97|52.26|50.06|52.29|50.09|52.14|49.94|0
1728276600000|2024-10-07 04:50:00|52.29|50.09|52.41|50.21|52.51|50.31|52.29|50.09|0
1728276900000|2024-10-07 04:55:00|52.43|50.23|52.38|50.18|52.43|50.23|52.38|50.18|0
1728277200000|2024-10-07 05:00:00|52.41|50.21|52.33|50.13|52.43|50.23|52.33|50.13|0
1728277500000|2024-10-07 05:05:00|52.36|50.16|52.5|50.3|52.5|50.3|52.36|50.16|0
1728277800000|2024-10-07 05:10:00|52.51|50.31|52.47|50.27|52.53|50.33|52.47|50.27|0
1728278100000|2024-10-07 05:15:00|52.5|50.3|52.42|50.22|52.55|50.35|52.4|50.2|0
1728278400000|2024-10-07 05:20:00|52.45|50.25|52.55|50.35|52.6|50.4|52.45|50.25|0
1728278700000|2024-10-07 05:25:00|52.52|50.32|52.62|50.42|52.67|50.47|52.5|50.3|0
1728279000000|2024-10-07 05:30:00|52.67|50.47|53.2|51|53.23|51.03|52.64|50.44|0
1728279300000|2024-10-07 05:35:00|53.18|50.98|53.03|50.83|53.2|51|52.98|50.78|0
1728279600000|2024-10-07 05:40:00|53.05|50.85|53.08|50.88|53.13|50.93|52.98|50.78|0
1728279900000|2024-10-07 05:45:00|53.1|50.9|53.12|50.92|53.17|50.97|53.05|50.85|0
1728280200000|2024-10-07 05:50:00|53.15|50.95|53.17|50.97|53.17|50.97|53.1|50.9|0
1728280500000|2024-10-07 05:55:00|53.18|50.98|53.17|50.97|53.25|51.05|53.07|50.87|0
1728280800000|2024-10-07 06:00:00|53.14|50.94|53.22|51.02|53.32|51.12|53.14|50.94|0
1728281100000|2024-10-07 06:05:00|53.19|50.99|53.08|50.88|53.22|51.02|53.07|50.87|0
1728281400000|2024-10-07 06:10:00|53.07|50.87|52.92|50.72|53.09|50.89|52.92|50.72|0
1728281700000|2024-10-07 06:15:00|52.89|50.69|53.1|50.9|53.21|51.01|52.89|50.69|0
1728282000000|2024-10-07 06:20:00|53.11|50.91|53.09|50.89|53.11|50.91|52.91|50.71|0
1728282300000|2024-10-07 06:25:00|53.11|50.91|52.77|50.57|53.21|51.01|52.72|50.52|0
1728282600000|2024-10-07 06:30:00|52.79|50.59|52.89|50.69|53.11|50.91|52.72|50.52|0
1728282900000|2024-10-07 06:35:00|52.91|50.71|52.89|50.69|52.99|50.79|52.76|50.56|0
1728283200000|2024-10-07 06:40:00|52.91|50.71|52.54|50.34|52.99|50.79|52.54|50.34|0
1728283500000|2024-10-07 06:45:00|52.59|50.39|52.56|50.36|52.69|50.49|52.55|50.35|0
1728283800000|2024-10-07 06:50:00|52.54|50.34|52.44|50.24|52.56|50.36|52.41|50.21|0
1728284100000|2024-10-07 06:55:00|52.41|50.21|52.41|50.21|52.55|50.35|52.36|50.16|0
1728284400000|2024-10-07 07:00:00|52.53|50.33|52.78|50.58|52.95|50.75|52.53|50.33|0
1728284700000|2024-10-07 07:05:00|52.82|50.62|52.56|50.36|52.88|50.68|52.48|50.28|0
1728285000000|2024-10-07 07:10:00|52.57|50.37|52.97|50.77|53|50.8|52.57|50.37|0
1728285300000|2024-10-07 07:15:00|53|50.8|53.27|51.07|53.35|51.15|53|50.8|0
1728285600000|2024-10-07 07:20:00|53.3|51.1|53.49|51.29|53.65|51.45|53.27|51.07|0
1728285900000|2024-10-07 07:25:00|53.52|51.32|53.77|51.57|53.84|51.64|53.49|51.29|0
1728286200000|2024-10-07 07:30:00|53.78|51.58|53.57|51.37|53.78|51.58|53.44|51.24|0
1728286500000|2024-10-07 07:35:00|53.59|51.39|54.07|51.87|54.14|51.94|53.58|51.38|0
1728286800000|2024-10-07 07:40:00|54.09|51.89|53.99|51.79|54.19|51.99|53.84|51.64|0
1728287100000|2024-10-07 07:45:00|54.01|51.81|53.81|51.61|54.01|51.81|53.66|51.46|0
1728287400000|2024-10-07 07:50:00|53.84|51.64|53.96|51.76|54.04|51.84|53.56|51.36|0
1728287700000|2024-10-07 07:55:00|54.01|51.81|54.01|51.81|54.14|51.94|53.86|51.66|0
1728288000000|2024-10-07 08:00:00|53.98|51.78|53.55|51.35|54|51.8|53.55|51.35|0
1728288300000|2024-10-07 08:05:00|53.58|51.38|53.58|51.38|53.76|51.56|53.53|51.33|0
1728288600000|2024-10-07 08:10:00|53.55|51.35|53.55|51.35|53.65|51.45|53.45|51.25|0
1728288900000|2024-10-07 08:15:00|53.58|51.38|53.78|51.58|53.93|51.73|53.58|51.38|0
1728289200000|2024-10-07 08:20:00|53.72|51.52|53.7|51.5|53.75|51.55|53.62|51.42|0
1728289500000|2024-10-07 08:25:00|53.72|51.52|53.72|51.52|53.8|51.6|53.5|51.3|0
1728289800000|2024-10-07 08:30:00|53.75|51.55|53.37|51.17|53.75|51.55|53.36|51.16|0
1728290100000|2024-10-07 08:35:00|53.38|51.18|53.82|51.62|53.84|51.64|53.32|51.12|0
1728290400000|2024-10-07 08:40:00|53.87|51.67|53.89|51.69|54.02|51.82|53.72|51.52|0
1728290700000|2024-10-07 08:45:00|53.92|51.72|53.97|51.77|54.09|51.89|53.89|51.69|0
1728291000000|2024-10-07 08:50:00|53.99|51.79|54.04|51.84|54.12|51.92|53.91|51.71|0
1728291300000|2024-10-07 08:55:00|54.06|51.86|54.42|52.22|54.44|52.24|53.99|51.79|0
1728291600000|2024-10-07 09:00:00|54.44|52.24|54.93|52.73|54.95|52.75|54.42|52.22|0
1728291900000|2024-10-07 09:05:00|55.03|52.83|56.5|54.3|56.53|54.33|53.11|50.91|0
1728292200000|2024-10-07 09:10:00|56.47|54.27|56.37|54.17|56.68|54.48|56.34|54.14|0
1728292500000|2024-10-07 09:15:00|56.39|54.19|56.37|54.17|56.47|54.27|56.26|54.06|0
1728292800000|2024-10-07 09:20:00|56.39|54.19|56.62|54.42|56.62|54.42|56.36|54.16|0
1728293100000|2024-10-07 09:25:00|56.65|54.45|56.81|54.61|56.86|54.66|56.59|54.39|0
1728293400000|2024-10-07 09:30:00|56.79|54.59|56.41|54.21|56.83|54.63|56.36|54.16|0
1728293700000|2024-10-07 09:35:00|56.45|54.25|56.2|54|56.54|54.34|56.2|54|0
1728294000000|2024-10-07 09:40:00|56.18|53.98|56.3|54.1|56.36|54.16|56.18|53.98|0
1728294300000|2024-10-07 09:45:00|56.33|54.13|56.41|54.21|56.46|54.26|56.12|53.92|0
1728294600000|2024-10-07 09:50:00|56.38|54.18|56.25|54.05|56.41|54.21|56.2|54|0
1728294900000|2024-10-07 09:55:00|56.2|54|56.12|53.92|56.22|54.02|56.01|53.81|0
1728295200000|2024-10-07 10:00:00|56.14|53.94|56.14|53.94|56.3|54.1|56.01|53.81|0
1728295500000|2024-10-07 10:05:00|56.19|53.99|56.4|54.2|56.48|54.28|56.17|53.97|0
1728295800000|2024-10-07 10:10:00|56.42|54.22|56.31|54.11|56.48|54.28|56.29|54.09|0
1728296100000|2024-10-07 10:15:00|56.29|54.09|55.98|53.78|56.32|54.12|55.91|53.71|0
1728296400000|2024-10-07 10:20:00|56|53.8|56.08|53.88|56.11|53.91|55.87|53.67|0
1728296700000|2024-10-07 10:25:00|56.07|53.87|56|53.8|56.11|53.91|55.95|53.75|0
1728297000000|2024-10-07 10:30:00|56.03|53.83|55.84|53.64|56.03|53.83|55.82|53.62|0
1728297300000|2024-10-07 10:35:00|55.82|53.62|55.82|53.62|55.92|53.72|55.74|53.54|0
1728297600000|2024-10-07 10:40:00|55.83|53.63|55.87|53.67|56.02|53.82|55.81|53.61|0
1728297900000|2024-10-07 10:45:00|55.81|53.61|55.89|53.69|56.05|53.85|55.81|53.61|0
1728298200000|2024-10-07 10:50:00|55.92|53.72|55.78|53.58|55.92|53.72|55.71|53.51|0
1728298500000|2024-10-07 10:55:00|55.81|53.61|55.78|53.58|55.84|53.64|55.74|53.54|0
1728298800000|2024-10-07 11:00:00|55.76|53.56|55.96|53.76|56.17|53.97|55.76|53.56|0
1728299100000|2024-10-07 11:05:00|55.99|53.79|55.91|53.71|56.22|54.02|55.81|53.61|0
1728299400000|2024-10-07 11:10:00|55.93|53.73|55.85|53.65|55.93|53.73|55.78|53.58|0
1728299700000|2024-10-07 11:15:00|55.88|53.68|55.98|53.78|56.14|53.94|55.88|53.68|0
1728300000000|2024-10-07 11:20:00|55.93|53.73|55.82|53.62|55.96|53.76|55.82|53.62|0
1728300300000|2024-10-07 11:25:00|55.8|53.6|55.87|53.67|55.87|53.67|55.72|53.52|0
1728300600000|2024-10-07 11:30:00|55.9|53.7|56|53.8|56.03|53.83|55.9|53.7|0
1728300900000|2024-10-07 11:35:00|56.03|53.83|55.79|53.59|56.03|53.83|55.77|53.57|0
1728301200000|2024-10-07 11:40:00|55.78|53.58|55.07|52.87|55.79|53.59|55.02|52.82|0
1728301500000|2024-10-07 11:45:00|55.08|52.88|55.03|52.83|55.12|52.92|54.96|52.76|0
1728301800000|2024-10-07 11:50:00|55.01|52.81|54.86|52.66|55.04|52.84|54.83|52.63|0
1728302100000|2024-10-07 11:55:00|54.88|52.68|54.83|52.63|54.88|52.68|54.76|52.56|0
1728302400000|2024-10-07 12:00:00|54.81|52.61|54.88|52.68|54.96|52.76|54.75|52.55|0
1728302700000|2024-10-07 12:05:00|54.85|52.65|54.73|52.53|54.98|52.78|54.7|52.5|0
1728303000000|2024-10-07 12:10:00|54.7|52.5|54.65|52.45|54.75|52.55|54.6|52.4|0
1728303300000|2024-10-07 12:15:00|54.62|52.42|54.65|52.45|54.67|52.47|54.52|52.32|0
1728303600000|2024-10-07 12:20:00|54.67|52.47|54.61|52.41|54.67|52.47|54.54|52.34|0
1728303900000|2024-10-07 12:25:00|54.59|52.39|54.57|52.37|54.62|52.42|54.49|52.29|0
1728304200000|2024-10-07 12:30:00|54.64|52.44|54.55|52.35|54.69|52.49|54.54|52.34|0
1728304500000|2024-10-07 12:35:00|54.56|52.36|54.41|52.21|54.56|52.36|54.41|52.21|0
1728304800000|2024-10-07 12:40:00|54.38|52.18|54.33|52.13|54.45|52.25|54.33|52.13|0
1728305100000|2024-10-07 12:45:00|54.31|52.11|54.33|52.13|54.41|52.21|54.25|52.05|0
1728305400000|2024-10-07 12:50:00|54.35|52.15|54.1|51.9|55.16|52.96|54.07|51.87|0
1728305700000|2024-10-07 12:55:00|54.12|51.92|54.2|52|54.3|52.1|54.12|51.92|0
1728306000000|2024-10-07 13:00:00|54.17|51.97|54.25|52.05|54.42|52.22|54.15|51.95|0
1728306300000|2024-10-07 13:05:00|54.22|52.02|53.89|51.69|54.27|52.07|53.82|51.62|0
1728306600000|2024-10-07 13:10:00|53.84|51.64|53.93|51.73|54.09|51.89|53.84|51.64|0
1728306900000|2024-10-07 13:15:00|53.94|51.74|54.05|51.85|54.06|51.86|53.89|51.69|0
1728307200000|2024-10-07 13:20:00|54.06|51.86|53.96|51.76|54.06|51.86|53.86|51.66|0
1728307500000|2024-10-07 13:25:00|53.93|51.73|53.81|51.61|53.96|51.76|53.81|51.61|0
1728307800000|2024-10-07 13:30:00|53.78|51.58|54.06|51.86|54.34|52.14|53.56|51.36|0
1728308100000|2024-10-07 13:35:00|53.96|51.76|54.12|51.92|54.38|52.18|53.82|51.62|0
1728308400000|2024-10-07 13:40:00|54.25|52.05|54.4|52.2|54.56|52.36|54.02|51.82|0
1728308700000|2024-10-07 13:45:00|54.35|52.15|54.3|52.1|54.7|52.5|53.89|51.69|0
1728309000000|2024-10-07 13:50:00|54.35|52.15|54.62|52.42|54.93|52.73|54.27|52.07|0
1728309300000|2024-10-07 13:55:00|54.57|52.37|54.8|52.6|54.82|52.62|54.19|51.99|0
1728309600000|2024-10-07 14:00:00|54.72|52.52|54.11|51.91|54.75|52.55|54.04|51.84|0
1728309900000|2024-10-07 14:05:00|54.19|51.99|54.22|52.02|54.57|52.37|53.76|51.56|0
1728310200000|2024-10-07 14:10:00|54.19|51.99|53.84|51.64|54.55|52.35|53.84|51.64|0
1728310500000|2024-10-07 14:15:00|53.86|51.66|53.28|51.08|54.17|51.97|53.18|50.98|0
1728310800000|2024-10-07 14:20:00|53.35|51.15|53.5|51.3|53.68|51.48|53.3|51.1|0
1728311100000|2024-10-07 14:25:00|53.52|51.32|53.55|51.35|53.82|51.62|53.5|51.3|0
1728311400000|2024-10-07 14:30:00|53.57|51.37|53.55|51.35|53.87|51.67|53.5|51.3|0
1728311700000|2024-10-07 14:35:00|53.57|51.37|53.81|51.61|53.82|51.62|53.37|51.17|0
1728312000000|2024-10-07 14:40:00|53.79|51.59|54.06|51.86|54.09|51.89|53.56|51.36|0
1728312300000|2024-10-07 14:45:00|54.04|51.84|53.91|51.71|54.14|51.94|53.79|51.59|0
1728312600000|2024-10-07 14:50:00|53.94|51.74|53.68|51.48|53.94|51.74|53.51|51.31|0
1728312900000|2024-10-07 14:55:00|53.66|51.46|53.73|51.53|53.78|51.58|53.56|51.36|0
1728313200000|2024-10-07 15:00:00|53.78|51.58|54.18|51.98|54.41|52.21|53.78|51.58|0
1728313500000|2024-10-07 15:05:00|54.16|51.96|53.95|51.75|54.46|52.26|53.9|51.7|0
1728313800000|2024-10-07 15:10:00|53.93|51.73|53.52|51.32|54.03|51.83|53.5|51.3|0
1728314100000|2024-10-07 15:15:00|53.57|51.37|53.4|51.2|53.72|51.52|53.37|51.17|0
1728314400000|2024-10-07 15:20:00|53.42|51.22|53.4|51.2|53.57|51.37|53.3|51.1|0
1728314700000|2024-10-07 15:25:00|53.42|51.22|53.39|51.19|53.64|51.44|53.29|51.09|0
1728315000000|2024-10-07 15:30:00|53.37|51.17|53.37|51.17|53.62|51.42|53.34|51.14|0
1728315300000|2024-10-07 15:35:00|53.34|51.14|53.69|51.49|53.74|51.54|53.32|51.12|0
1728315600000|2024-10-07 15:40:00|53.64|51.44|53.76|51.56|53.79|51.59|53.29|51.09|0
1728315900000|2024-10-07 15:45:00|53.74|51.54|53.39|51.19|53.79|51.59|53.31|51.11|0
1728316200000|2024-10-07 15:50:00|53.41|51.21|53.39|51.19|53.59|51.39|53.31|51.11|0
1728316500000|2024-10-07 15:55:00|53.34|51.14|53.56|51.36|53.64|51.44|53.34|51.14|0
1728316800000|2024-10-07 16:00:00|53.58|51.38|53.76|51.56|53.88|51.68|53.53|51.33|0
1728317100000|2024-10-07 16:05:00|53.78|51.58|54.03|51.83|54.08|51.88|53.68|51.48|0
1728317400000|2024-10-07 16:10:00|54.06|51.86|54.24|52.04|54.57|52.37|53.81|51.61|0
1728317700000|2024-10-07 16:15:00|54.27|52.07|54.04|51.84|54.29|52.09|53.94|51.74|0
1728318000000|2024-10-07 16:20:00|54.06|51.86|53.97|51.77|54.44|52.24|53.89|51.69|0
1728318300000|2024-10-07 16:25:00|53.94|51.74|54.11|51.91|54.11|51.91|53.94|51.74|0
1728318600000|2024-10-07 16:30:00|54.09|51.89|54.4|52.2|54.52|52.32|54.04|51.84|0
1728318900000|2024-10-07 16:35:00|54.37|52.17|54.37|52.17|54.42|52.22|54.14|51.94|0
1728319200000|2024-10-07 16:40:00|54.39|52.19|54.57|52.37|54.62|52.42|54.37|52.17|0
1728319500000|2024-10-07 16:45:00|54.6|52.4|54.41|52.21|54.77|52.57|54.34|52.14|0
1728319800000|2024-10-07 16:50:00|54.43|52.23|54.48|52.28|54.64|52.44|54.36|52.16|0
1728320100000|2024-10-07 16:55:00|54.46|52.26|54.43|52.23|54.58|52.38|54.35|52.15|0
1728320400000|2024-10-07 17:00:00|54.4|52.2|54.2|52|54.48|52.28|54.12|51.92|0
1728320700000|2024-10-07 17:05:00|54.19|51.99|54.22|52.02|54.43|52.23|54.12|51.92|0
1728321000000|2024-10-07 17:10:00|54.2|52|54.2|52|54.5|52.3|54.05|51.85|0
1728321300000|2024-10-07 17:15:00|54.18|51.98|54.15|51.95|54.23|52.03|54.05|51.85|0
1728321600000|2024-10-07 17:20:00|54.18|51.98|54.43|52.23|54.66|52.46|54.05|51.85|0
1728321900000|2024-10-07 17:25:00|54.45|52.25|54.63|52.43|54.63|52.43|54.22|52.02|0
1728322200000|2024-10-07 17:30:00|54.65|52.45|54.7|52.5|54.88|52.68|54.58|52.38|0
1728322500000|2024-10-07 17:35:00|54.68|52.48|54.73|52.53|54.73|52.53|54.5|52.3|0
1728322800000|2024-10-07 17:40:00|54.75|52.55|54.78|52.58|54.83|52.63|54.65|52.45|0
1728323100000|2024-10-07 17:45:00|54.8|52.6|54.93|52.73|54.95|52.75|54.73|52.53|0
1728323400000|2024-10-07 17:50:00|54.95|52.75|55.18|52.98|55.57|53.37|54.4|52.2|0
1728323700000|2024-10-07 17:55:00|55.13|52.93|54.95|52.75|55.29|53.09|54.95|52.75|0
1728324000000|2024-10-07 18:00:00|54.98|52.78|55.9|53.7|55.9|53.7|54.93|52.73|0
1728324300000|2024-10-07 18:05:00|55.88|53.68|55.8|53.6|55.9|53.7|55.67|53.47|0
1728324600000|2024-10-07 18:10:00|55.77|53.57|55.54|53.34|55.8|53.6|55.41|53.21|0
1728324900000|2024-10-07 18:15:00|55.56|53.36|55.74|53.54|55.82|53.62|55.48|53.28|0
1728325200000|2024-10-07 18:20:00|55.72|53.52|56.17|53.97|56.2|54|55.64|53.44|0
1728325500000|2024-10-07 18:25:00|56.14|53.94|56.22|54.02|56.25|54.05|55.99|53.79|0
1728325800000|2024-10-07 18:30:00|56.48|54.28|57.23|55.03|57.96|55.76|55.89|53.69|0
1728326100000|2024-10-07 18:35:00|57.34|55.14|58.01|55.81|58.17|55.97|56.66|54.46|0
1728326400000|2024-10-07 18:40:00|58.03|55.83|58.3|56.1|58.3|56.1|57.53|55.33|0
1728326700000|2024-10-07 18:45:00|58.32|56.12|60.89|57.37|61.25|57.73|58.3|55.97|0
1728327000000|2024-10-07 18:50:00|60.97|57.45|60.89|57.37|61.11|57.59|60.42|56.9|0
1728327300000|2024-10-07 18:55:00|60.86|57.34|61.33|57.81|61.33|57.81|60.53|57.01|0
1728327600000|2024-10-07 19:00:00|61.24|57.72|60.52|57|61.33|57.81|60.33|56.81|0
1728327900000|2024-10-07 19:05:00|60.49|56.97|59.64|56.12|60.49|56.97|59.45|55.93|0
1728328200000|2024-10-07 19:10:00|59.59|56.07|59.53|56.01|60.28|56.76|59.29|55.77|0
1728328500000|2024-10-07 19:15:00|59.52|56|59.26|55.74|59.56|56.04|59.21|55.69|0
1728328800000|2024-10-07 19:20:00|59.29|55.77|58.8|56.6|59.37|56.6|58.41|55.36|0
1728329100000|2024-10-07 19:25:00|58.78|56.58|58.66|56.46|58.8|56.6|58.36|56.16|0
1728329400000|2024-10-07 19:30:00|58.63|56.43|59.5|57.3|59.74|57.54|58.52|56.32|0
1728329700000|2024-10-07 19:35:00|59.47|57.27|59.88|57.68|60.18|57.98|59.43|57.23|0
1728330000000|2024-10-07 19:40:00|59.82|57.62|60.01|57.81|60.51|58.31|59.82|57.62|0
1728330300000|2024-10-07 19:45:00|60.04|57.84|59.87|57.67|60.37|58.17|59.79|57.59|0
1728330600000|2024-10-07 19:50:00|59.9|57.7|58.97|56.77|59.9|57.7|58.44|56.24|0
1728330900000|2024-10-07 19:55:00|58.95|56.75|60.24|58.04|60.74|58.54|58.81|56.61|0
1728331200000|2024-10-07 20:00:00|60.16|57.96|60.02|57.82|60.16|57.96|59.69|57.49|0
1728331500000|2024-10-07 20:05:00|59.99|57.79|59.94|57.74|60.05|57.85|59.83|57.63|0
1728331800000|2024-10-07 20:10:00|59.96|57.76|59.93|57.73|59.99|57.79|59.88|57.68|0
1728332100000|2024-10-07 20:15:00|60.01|57.61|59.95|57.55|60.03|57.63|59.92|57.52|0
1728332400000|2024-10-07 20:20:00|59.98|57.58|59.95|57.55|59.98|57.58|59.92|57.52|0
1728332700000|2024-10-07 20:25:00|59.92|57.52|59.95|57.55|59.95|57.55|59.92|57.52|0
1728333000000|2024-10-07 20:30:00|59.94|57.54|59.86|57.46|59.94|57.54|59.86|57.46|0
1728333300000|2024-10-07 20:35:00|59.83|57.43|60.03|57.63|60.75|58.35|59.59|57.19|0
1728333600000|2024-10-07 20:40:00|59.66|57.26|59.3|56.9|59.66|57.26|59.14|56.74|0
1728333900000|2024-10-07 20:45:00|59.27|56.87|59.33|56.93|59.38|56.98|59.17|56.77|0
1728334200000|2024-10-07 20:50:00|59.3|56.9|59.3|56.9|59.33|56.93|59.27|56.87|0
1728334500000|2024-10-07 20:55:00|59.32|56.92|59.5|57.1|59.5|57.1|59.32|56.92|0
1728334800000|2024-10-07 21:00:00|59.51|57.11|59.7|57.3|59.72|57.32|59.51|57.11|0
1728335100000|2024-10-07 21:05:00|59.71|57.31|59.61|57.21|59.71|57.31|59.61|57.21|0
1728335400000|2024-10-07 21:10:00|59.63|57.23|59.59|57.19|59.63|57.23|59.59|57.19|0
1728336000000|2024-10-07 21:20:00|59.57|57.17|59.55|57.15|59.57|57.17|59.55|57.15|0
1728336300000|2024-10-07 21:25:00|59.53|57.13|59.53|57.13|59.55|57.15|59.53|57.13|0
1728336600000|2024-10-07 21:30:00|59.54|57.14|59.57|57.17|59.57|57.17|59.53|57.13|0
1728336900000|2024-10-07 21:35:00|59.59|57.19|59.57|57.17|59.59|57.19|59.57|57.17|0
1728337200000|2024-10-07 21:40:00|59.56|57.16|59.54|57.14|59.56|57.16|59.53|57.13|0
1728337500000|2024-10-07 21:45:00|59.55|57.15|59.61|57.21|59.66|57.26|59.54|57.14|0
1728337800000|2024-10-07 21:50:00|59.62|57.22|59.53|57.13|59.63|57.23|59.53|57.13|0
1728338100000|2024-10-07 21:55:00|59.5|57.1|59.44|57.04|59.51|57.11|59.44|57.04|0
1728338400000|2024-10-07 22:00:00|59.15|56.75|59.64|57.24|59.65|57.25|59.15|56.75|0
1728338700000|2024-10-07 22:05:00|59.61|57.21|59.62|57.22|59.68|57.28|59.57|57.17|0
1728339000000|2024-10-07 22:10:00|59.59|57.19|59.56|57.16|59.62|57.22|59.51|57.11|0
1728339300000|2024-10-07 22:15:00|59.54|57.14|59.59|57.19|59.62|57.22|59.54|57.14|0
1728339600000|2024-10-07 22:20:00|59.6|57.2|59.78|57.38|59.83|57.43|59.59|57.19|0
1728339900000|2024-10-07 22:25:00|59.75|57.35|59.75|57.35|59.97|57.57|59.75|57.35|0
1728340200000|2024-10-07 22:30:00|59.72|57.32|61.37|58.97|61.88|59.48|59.67|57.27|0
1728340500000|2024-10-07 22:35:00|61.32|58.92|60.44|58.04|61.49|59.09|59.77|57.37|0
1728340800000|2024-10-07 22:40:00|60.43|58.03|60.32|57.92|60.43|58.03|60.15|57.75|0
1728341100000|2024-10-07 22:45:00|60.34|57.94|60.34|57.94|60.7|58.3|60.32|57.92|0
1728341400000|2024-10-07 22:50:00|60.36|57.96|60.64|58.24|60.73|58.33|60.26|57.86|0
1728341700000|2024-10-07 22:55:00|60.63|58.23|60.5|58.1|61.06|58.66|60.38|57.98|0
1728342000000|2024-10-07 23:00:00|60.49|58.09|60.36|57.96|60.67|58.27|60.17|57.77|0
1728342300000|2024-10-07 23:05:00|60.39|57.99|59.73|57.33|60.39|57.99|59.6|57.2|0
1728342600000|2024-10-07 23:10:00|59.81|57.41|60.17|57.77|60.17|57.77|59.8|57.4|0
1728342900000|2024-10-07 23:15:00|60.14|57.74|59.84|57.44|60.14|57.74|59.78|57.38|0
1728343200000|2024-10-07 23:20:00|59.85|57.45|59.92|57.52|59.95|57.55|59.75|57.35|0
1728343500000|2024-10-07 23:25:00|59.94|57.54|60.05|57.65|60.05|57.65|59.86|57.46|0
1728343800000|2024-10-07 23:30:00|60.08|57.68|60.24|57.84|60.27|57.87|60.05|57.65|0
1728344100000|2024-10-07 23:35:00|60.21|57.81|60.21|57.81|60.35|57.95|60.19|57.79|0
1728344400000|2024-10-07 23:40:00|60.25|57.85|59.94|57.54|60.29|57.89|59.94|57.54|0
1728344700000|2024-10-07 23:45:00|59.96|57.56|59.93|57.53|60.09|57.69|59.93|57.53|0
1728345000000|2024-10-07 23:50:00|59.96|57.56|59.74|57.34|60.04|57.64|59.61|57.21|0
1728345300000|2024-10-07 23:55:00|59.77|57.37|60.04|57.64|60.04|57.64|59.77|57.37|0
1728345600000|2024-10-08 00:00:00|59.93|57.53|59.55|57.15|59.93|57.53|59.49|57.09|0
1728345900000|2024-10-08 00:05:00|59.52|57.12|59.41|57.01|59.57|57.17|59.3|56.9|0
1728346200000|2024-10-08 00:10:00|59.44|57.04|59.11|56.71|59.49|57.09|59.11|56.71|0
1728346500000|2024-10-08 00:15:00|59.08|56.68|59.16|56.76|59.22|56.82|59.03|56.63|0
1728346800000|2024-10-08 00:20:00|59.15|56.75|59.19|56.79|59.35|56.95|59.14|56.74|0
1728347100000|2024-10-08 00:25:00|59.21|56.81|59.15|56.75|59.24|56.84|59.1|56.7|0
1728347400000|2024-10-08 00:30:00|59.06|56.86|58.92|56.72|59.06|56.86|58.82|56.62|0
1728347700000|2024-10-08 00:35:00|58.95|56.75|59.03|56.83|59.14|56.94|58.95|56.75|0
1728348000000|2024-10-08 00:40:00|59.01|56.81|59.21|57.01|59.24|57.04|59.01|56.81|0
1728348300000|2024-10-08 00:45:00|59.19|56.99|59.02|56.82|59.21|57.01|59.02|56.82|0
1728348600000|2024-10-08 00:50:00|59|56.8|59.16|56.96|59.24|57.04|58.97|56.77|0
1728348900000|2024-10-08 00:55:00|59.21|57.01|59.18|56.98|59.24|57.04|59.13|56.93|0
1728349200000|2024-10-08 01:00:00|59.15|56.95|59.14|56.94|59.29|57.09|59.07|56.87|0
1728349500000|2024-10-08 01:05:00|59.13|56.93|59.42|57.22|59.5|57.3|59.1|56.9|0
1728349800000|2024-10-08 01:10:00|59.39|57.19|59.56|57.36|59.56|57.36|59.26|57.06|0
1728350100000|2024-10-08 01:15:00|59.58|57.38|60.02|57.82|60.21|58.01|59.58|57.38|0
1728350400000|2024-10-08 01:20:00|60|57.8|59.82|57.62|60.04|57.84|59.77|57.57|0
1728350700000|2024-10-08 01:25:00|59.85|57.65|59.82|57.62|59.93|57.73|59.71|57.51|0
1728351000000|2024-10-08 01:30:00|59.8|57.6|60.26|58.06|60.34|58.14|59.77|57.57|0
1728351300000|2024-10-08 01:35:00|60.29|58.09|60.09|57.89|60.31|58.11|59.87|57.67|0
1728351600000|2024-10-08 01:40:00|60.15|57.95|60.43|58.23|60.59|58.39|59.95|57.75|0
1728351900000|2024-10-08 01:45:00|60.45|58.25|59.9|57.7|60.51|58.31|59.88|57.68|0
1728352200000|2024-10-08 01:50:00|59.85|57.65|60.05|57.85|60.12|57.92|59.82|57.62|0
1728352500000|2024-10-08 01:55:00|60.07|57.87|60.15|57.95|60.3|58.1|60.01|57.81|0
1728352800000|2024-10-08 02:00:00|60.17|57.97|60.28|58.08|60.31|58.11|60.04|57.84|0
1728353100000|2024-10-08 02:05:00|60.31|58.11|60.22|58.02|60.5|58.3|60.17|57.97|0
1728353400000|2024-10-08 02:10:00|60.25|58.05|60.52|58.32|60.52|58.32|60.14|57.94|0
1728353700000|2024-10-08 02:15:00|60.55|58.35|60.22|58.02|60.61|58.41|60.22|58.02|0
1728354000000|2024-10-08 02:20:00|60.23|58.03|60.27|58.07|60.33|58.13|60.08|57.88|0
1728354300000|2024-10-08 02:25:00|60.19|57.99|60.34|58.14|60.41|58.21|60.13|57.93|0
1728354600000|2024-10-08 02:30:00|60.33|58.13|60.54|58.34|60.57|58.37|60.27|58.07|0
1728354900000|2024-10-08 02:35:00|60.57|58.37|60.35|58.15|60.74|58.54|60.13|57.93|0
1728355200000|2024-10-08 02:40:00|60.38|58.18|59.99|57.79|60.4|58.2|59.96|57.76|0
1728355500000|2024-10-08 02:45:00|60.02|57.82|60.1|57.9|60.11|57.91|59.9|57.7|0
1728355800000|2024-10-08 02:50:00|60.13|57.93|59.91|57.71|60.28|58.08|59.77|57.57|0
1728356100000|2024-10-08 02:55:00|59.85|57.65|59.93|57.73|59.99|57.79|59.74|57.54|0
1728356400000|2024-10-08 03:00:00|59.88|57.68|59.93|57.73|59.98|57.78|59.85|57.65|0
1728356700000|2024-10-08 03:05:00|59.94|57.74|59.87|57.67|59.98|57.78|59.74|57.54|0
1728357000000|2024-10-08 03:10:00|59.84|57.64|59.87|57.67|59.98|57.78|59.73|57.53|0
1728357300000|2024-10-08 03:15:00|59.9|57.7|60.09|57.89|60.09|57.89|59.87|57.67|0
1728357600000|2024-10-08 03:20:00|60.06|57.86|60.02|57.82|60.09|57.89|59.92|57.72|0
1728357900000|2024-10-08 03:25:00|60|57.8|60.11|57.91|60.19|57.99|59.99|57.79|0
1728358200000|2024-10-08 03:30:00|60.08|57.88|60.14|57.94|60.22|58.02|60.06|57.86|0
1728358500000|2024-10-08 03:35:00|60.15|57.95|60.08|57.88|60.2|58|60.08|57.88|0
1728358800000|2024-10-08 03:40:00|60.09|57.89|60.02|57.82|60.19|57.99|60.02|57.82|0
1728359100000|2024-10-08 03:45:00|59.99|57.79|60.13|57.93|60.13|57.93|59.88|57.68|0
1728359400000|2024-10-08 03:50:00|60.18|57.98|60.28|58.08|60.35|58.15|60.18|57.98|0
1728359700000|2024-10-08 03:55:00|60.29|58.09|60.26|58.06|60.59|58.39|60.24|58.04|0
1728360000000|2024-10-08 04:00:00|60.29|58.09|60.18|57.98|60.32|58.12|60.14|57.94|0
1728360300000|2024-10-08 04:05:00|60.21|58.01|60.18|57.98|60.21|58.01|60.09|57.89|0
1728360600000|2024-10-08 04:10:00|60.15|57.95|60.2|58|60.23|58.03|60.12|57.92|0
1728360900000|2024-10-08 04:15:00|60.17|57.97|60.1|57.9|60.17|57.97|60.06|57.86|0
1728361200000|2024-10-08 04:20:00|60.09|57.89|60.14|57.94|60.17|57.97|60.06|57.86|0
1728361500000|2024-10-08 04:25:00|60.13|57.93|60.13|57.93|60.14|57.94|60|57.8|0
1728361800000|2024-10-08 04:30:00|60.14|57.94|60.06|57.86|60.14|57.94|60.03|57.83|0
1728362100000|2024-10-08 04:35:00|60.08|57.88|60.14|57.94|60.14|57.94|60.06|57.86|0
1728362400000|2024-10-08 04:40:00|60.11|57.91|60.05|57.85|60.16|57.96|60.05|57.85|0
1728362700000|2024-10-08 04:45:00|60.08|57.88|59.89|57.69|60.11|57.91|59.8|57.6|0
1728363000000|2024-10-08 04:50:00|59.86|57.66|59.83|57.63|59.91|57.71|59.8|57.6|0
1728363300000|2024-10-08 04:55:00|59.79|57.59|59.91|57.71|59.91|57.71|59.75|57.55|0
1728363600000|2024-10-08 05:00:00|59.94|57.74|60.04|57.84|60.07|57.87|59.72|57.52|0
1728363900000|2024-10-08 05:05:00|60.06|57.86|60.51|58.31|60.51|58.31|60.04|57.84|0
1728364200000|2024-10-08 05:10:00|60.48|58.28|60.42|58.22|60.59|58.39|60.36|58.16|0
1728364500000|2024-10-08 05:15:00|60.4|58.2|60.29|58.09|60.4|58.2|60.12|57.92|0
1728364800000|2024-10-08 05:20:00|60.27|58.07|60.45|58.25|60.51|58.31|60.26|58.06|0
1728365100000|2024-10-08 05:25:00|60.42|58.22|60.45|58.25|60.45|58.25|60.23|58.03|0
1728365400000|2024-10-08 05:30:00|60.43|58.23|60.36|58.16|60.47|58.27|60.31|58.11|0
1728365700000|2024-10-08 05:35:00|60.35|58.15|60.18|57.98|60.42|58.22|60.06|57.86|0
1728366000000|2024-10-08 05:40:00|60.17|57.97|60|57.8|60.25|58.05|60|57.8|0
1728366300000|2024-10-08 05:45:00|59.97|57.77|60.38|58.18|60.38|58.18|59.97|57.77|0
1728366600000|2024-10-08 05:50:00|60.36|58.16|60.55|58.35|60.59|58.39|60.33|58.13|0
1728366900000|2024-10-08 05:55:00|60.51|58.31|60.27|58.07|60.55|58.35|60.24|58.04|0
1728367200000|2024-10-08 06:00:00|60.3|58.1|60.24|58.04|60.35|58.15|60.02|57.82|0
1728367500000|2024-10-08 06:05:00|60.21|58.01|60.24|58.04|60.35|58.15|60.13|57.93|0
1728367800000|2024-10-08 06:10:00|60.27|58.07|60.31|58.11|60.37|58.17|60.24|58.04|0
1728368100000|2024-10-08 06:15:00|60.32|58.12|60.48|58.28|60.48|58.28|60.1|57.9|0
1728368400000|2024-10-08 06:20:00|60.45|58.25|60.62|58.42|60.7|58.5|60.34|58.14|0
1728368700000|2024-10-08 06:25:00|60.67|58.47|61.42|59.22|62.32|60.12|60.67|58.47|0
1728369000000|2024-10-08 06:30:00|61.31|59.11|61.12|58.92|61.39|59.19|60.89|58.69|0
1728369300000|2024-10-08 06:35:00|61.09|58.89|61.03|58.83|61.25|59.05|61.03|58.83|0
1728369600000|2024-10-08 06:40:00|61.06|58.86|61|58.8|61.2|59|61|58.8|0
1728369900000|2024-10-08 06:45:00|61.03|58.83|61.05|58.85|61.08|58.88|60.97|58.77|0
1728370200000|2024-10-08 06:50:00|61.08|58.88|61|58.8|61.08|58.88|60.8|58.6|0
1728370500000|2024-10-08 06:55:00|60.98|58.78|60.94|58.74|61.13|58.93|60.88|58.68|0
1728370800000|2024-10-08 07:00:00|60.97|58.77|61.32|59.12|61.63|59.43|60.97|58.77|0
1728371100000|2024-10-08 07:05:00|61.35|59.15|60.85|58.65|61.57|59.37|60.8|58.6|0
1728371400000|2024-10-08 07:10:00|60.8|58.6|61.1|58.9|61.29|59.09|60.6|58.4|0
1728371700000|2024-10-08 07:15:00|61.15|58.95|61.68|59.48|61.71|59.51|61.13|58.93|0
1728372000000|2024-10-08 07:20:00|61.71|59.51|61.65|59.45|61.74|59.54|61.4|59.2|0
1728372300000|2024-10-08 07:25:00|61.68|59.48|61.16|58.96|61.87|59.67|61.04|58.84|0
1728372600000|2024-10-08 07:30:00|61.18|58.98|60.87|58.67|61.31|59.11|60.84|58.64|0
1728372900000|2024-10-08 07:35:00|60.81|58.61|60.54|58.34|60.87|58.67|60.48|58.28|0
1728373200000|2024-10-08 07:40:00|60.52|58.32|60.21|58.01|60.65|58.45|60.02|57.82|0
1728373500000|2024-10-08 07:45:00|60.15|57.95|60.4|58.2|60.56|58.36|60.15|57.95|0
1728373800000|2024-10-08 07:50:00|60.48|58.28|60.64|58.44|60.67|58.47|60.29|58.09|0
1728374100000|2024-10-08 07:55:00|60.67|58.47|60.56|58.36|60.78|58.58|60.39|58.19|0
1728374400000|2024-10-08 08:00:00|60.58|58.38|60.47|58.27|60.69|58.49|60.23|58.03|0
1728374700000|2024-10-08 08:05:00|60.53|58.33|60.55|58.35|60.83|58.63|60.46|58.26|0
1728375000000|2024-10-08 08:10:00|60.53|58.33|60.61|58.41|60.77|58.57|60.39|58.19|0
1728375300000|2024-10-08 08:15:00|60.55|58.35|60.19|57.99|60.69|58.49|60.17|57.97|0
1728375600000|2024-10-08 08:20:00|60.17|57.97|60.59|58.39|60.68|58.48|60.14|57.94|0
1728375900000|2024-10-08 08:25:00|60.55|58.35|60.65|58.45|60.66|58.46|60.35|58.15|0
1728376200000|2024-10-08 08:30:00|60.71|58.51|60.46|58.26|60.82|58.62|60.41|58.21|0
1728376500000|2024-10-08 08:35:00|60.43|58.23|60.29|58.09|60.52|58.32|60.21|58.01|0
1728376800000|2024-10-08 08:40:00|60.35|58.15|60.32|58.12|60.43|58.23|60.18|57.98|0
1728377100000|2024-10-08 08:45:00|60.29|58.09|60.15|57.95|60.32|58.12|59.99|57.79|0
1728377400000|2024-10-08 08:50:00|60.95|58.75|60.09|57.89|61.01|58.81|60.03|57.83|0
1728377700000|2024-10-08 08:55:00|60.03|57.83|60.03|57.83|60.11|57.91|59.92|57.72|0
1728378000000|2024-10-08 09:00:00|59.98|57.78|59.38|57.18|59.98|57.78|59.32|57.12|0
1728378300000|2024-10-08 09:05:00|59.4|57.2|59.4|57.2|59.46|57.26|59.21|57.01|0
1728378600000|2024-10-08 09:10:00|59.37|57.17|59.43|57.23|59.56|57.36|59.37|57.17|0
1728378900000|2024-10-08 09:15:00|59.4|57.2|58.99|56.79|59.4|57.2|58.73|56.53|0
1728379200000|2024-10-08 09:20:00|58.98|56.78|58.64|56.44|58.99|56.79|58.64|56.44|0
1728379500000|2024-10-08 09:25:00|58.67|56.47|58.64|56.44|58.78|56.58|58.54|56.34|0
1728379800000|2024-10-08 09:30:00|58.62|56.42|58.75|56.55|58.83|56.63|58.51|56.31|0
1728380100000|2024-10-08 09:35:00|58.77|56.57|58.85|56.65|58.85|56.65|58.69|56.49|0
1728380400000|2024-10-08 09:40:00|58.83|56.63|58.6|56.4|58.85|56.65|58.53|56.33|0
1728380700000|2024-10-08 09:45:00|58.61|56.41|58.69|56.49|58.77|56.57|58.5|56.3|0
1728381000000|2024-10-08 09:50:00|58.66|56.46|58.53|56.33|58.66|56.46|58.42|56.22|0
1728381300000|2024-10-08 09:55:00|58.5|56.3|57.29|55.09|58.61|56.41|57.11|54.91|0
1728381600000|2024-10-08 10:00:00|57.34|55.14|57.21|55.01|57.34|55.14|57.16|54.96|0
1728381900000|2024-10-08 10:05:00|57.18|54.98|57.07|54.87|57.21|55.01|57.05|54.85|0
1728382200000|2024-10-08 10:10:00|57.05|54.85|57.05|54.85|57.13|54.93|56.9|54.7|0
1728382500000|2024-10-08 10:15:00|57.07|54.87|57.03|54.83|57.15|54.95|57.02|54.82|0
1728382800000|2024-10-08 10:20:00|57.02|54.82|57.25|55.05|57.25|55.05|56.99|54.79|0
1728383100000|2024-10-08 10:25:00|57.28|55.08|57.09|54.89|57.31|55.11|57.04|54.84|0
1728383400000|2024-10-08 10:30:00|57.07|54.87|57.49|55.29|57.59|55.39|57.01|54.81|0
1728383700000|2024-10-08 10:35:00|57.51|55.31|57.51|55.31|57.56|55.36|57.3|55.1|0
1728384000000|2024-10-08 10:40:00|57.54|55.34|57.51|55.31|57.67|55.47|57.48|55.28|0
1728384300000|2024-10-08 10:45:00|57.52|55.32|57.16|54.96|57.52|55.32|57.14|54.94|0
1728384600000|2024-10-08 10:50:00|57.11|54.91|57.01|54.81|57.19|54.99|56.98|54.78|0
1728384900000|2024-10-08 10:55:00|57.03|54.83|56.87|54.67|57.08|54.88|56.87|54.67|0
1728385200000|2024-10-08 11:00:00|56.98|54.78|56.95|54.75|57.13|54.93|56.92|54.72|0
1728385500000|2024-10-08 11:05:00|56.92|54.72|57|54.8|57.03|54.83|56.87|54.67|0
1728385800000|2024-10-08 11:10:00|57.03|54.83|57.29|55.09|57.29|55.09|57.03|54.83|0
1728386100000|2024-10-08 11:15:00|57.31|55.11|56.74|54.54|57.98|55.78|56.74|54.54|0
1728386400000|2024-10-08 11:20:00|56.71|54.51|56.97|54.77|57.05|54.85|56.68|54.48|0
1728386700000|2024-10-08 11:25:00|57|54.8|56.79|54.59|57.02|54.82|56.68|54.48|0
1728387000000|2024-10-08 11:30:00|56.73|54.53|56.42|54.22|56.73|54.53|56.42|54.22|0
1728387300000|2024-10-08 11:35:00|56.44|54.24|56.63|54.43|56.65|54.45|56.39|54.19|0
1728387600000|2024-10-08 11:40:00|56.65|54.45|56.7|54.5|56.76|54.56|56.57|54.37|0
1728387900000|2024-10-08 11:45:00|56.68|54.48|56.56|54.36|56.83|54.63|56.56|54.36|0
1728388200000|2024-10-08 11:50:00|56.54|54.34|56.57|54.37|56.65|54.45|56.52|54.32|0
1728388500000|2024-10-08 11:55:00|56.55|54.35|56.57|54.37|56.64|54.44|56.51|54.31|0
1728388800000|2024-10-08 12:00:00|56.54|54.34|56.62|54.42|56.62|54.42|56.41|54.21|0
1728389100000|2024-10-08 12:05:00|56.59|54.39|56.8|54.6|56.8|54.6|56.59|54.39|0
1728389400000|2024-10-08 12:10:00|56.77|54.57|57.2|55|57.25|55.05|56.52|54.32|0
1728389700000|2024-10-08 12:15:00|57.23|55.03|57.22|55.02|57.3|55.1|57.12|54.92|0
1728390000000|2024-10-08 12:20:00|57.2|55|57.25|55.05|57.41|55.21|57.17|54.97|0
1728390300000|2024-10-08 12:25:00|57.22|55.02|57.26|55.06|57.27|55.07|57.14|54.94|0
1728390600000|2024-10-08 12:30:00|57.31|55.11|57.17|54.97|57.33|55.13|57.11|54.91|0
1728390900000|2024-10-08 12:35:00|57.14|54.94|57.06|54.86|57.24|55.04|57.06|54.86|0
1728391200000|2024-10-08 12:40:00|57.09|54.89|57.24|55.04|57.32|55.12|57.06|54.86|0
1728391500000|2024-10-08 12:45:00|57.27|55.07|57.24|55.04|57.27|55.07|57.06|54.86|0
1728391800000|2024-10-08 12:50:00|57.21|55.01|57.13|54.93|57.32|55.12|57.11|54.91|0
1728392100000|2024-10-08 12:55:00|57.16|54.96|57.16|54.96|57.29|55.09|57.13|54.93|0
1728392400000|2024-10-08 13:00:00|57.1|54.9|57.08|54.88|57.18|54.98|57.08|54.88|0
1728392700000|2024-10-08 13:05:00|57.1|54.9|57.13|54.93|57.36|55.16|57.08|54.88|0
1728393000000|2024-10-08 13:10:00|57.1|54.9|56.97|54.77|57.13|54.93|56.97|54.77|0
1728393300000|2024-10-08 13:15:00|56.94|54.74|56.83|54.63|56.99|54.79|56.81|54.61|0
1728393600000|2024-10-08 13:20:00|56.81|54.61|56.91|54.71|56.92|54.72|56.78|54.58|0
1728393900000|2024-10-08 13:25:00|56.94|54.74|56.54|54.34|57.01|54.81|56.36|54.16|0
1728394200000|2024-10-08 13:30:00|56.41|54.21|57.14|54.94|57.27|55.07|56.41|54.21|0
1728394500000|2024-10-08 13:35:00|57.25|55.05|57.17|54.97|57.3|55.1|56.8|54.6|0
1728394800000|2024-10-08 13:40:00|57.19|54.99|56.88|54.68|57.32|55.12|56.67|54.47|0
1728395100000|2024-10-08 13:45:00|56.8|54.6|56.77|54.57|57.32|55.12|56.77|54.57|0
1728395400000|2024-10-08 13:50:00|56.8|54.6|56.35|54.15|57.22|55.02|56.3|54.1|0
1728395700000|2024-10-08 13:55:00|56.4|54.2|56.06|53.86|56.59|54.39|56.01|53.81|0
1728396000000|2024-10-08 14:00:00|56.04|53.84|55.55|53.35|56.04|53.84|55.47|53.27|0
1728396300000|2024-10-08 14:05:00|55.45|53.25|55.73|53.53|55.93|53.73|55.42|53.22|0
1728396600000|2024-10-08 14:10:00|55.75|53.55|56.16|53.96|56.29|54.09|55.7|53.5|0
1728396900000|2024-10-08 14:15:00|56.19|53.99|56.06|53.86|56.4|54.2|55.93|53.73|0
1728397200000|2024-10-08 14:20:00|56.01|53.81|56.21|54.01|56.26|54.06|55.87|53.67|0
1728397500000|2024-10-08 14:25:00|56.24|54.04|55.23|53.03|56.26|54.06|55.1|52.9|0
1728397800000|2024-10-08 14:30:00|55.25|53.05|54.95|52.75|55.31|53.11|54.92|52.72|0
1728398100000|2024-10-08 14:35:00|54.97|52.77|54.99|52.79|55.15|52.95|54.87|52.67|0
1728398400000|2024-10-08 14:40:00|54.97|52.77|54.16|51.96|55.05|52.85|53.61|51.41|0
1728398700000|2024-10-08 14:45:00|54.08|51.88|54.43|52.23|55.76|53.56|53.53|51.33|0
1728399000000|2024-10-08 14:50:00|54.45|52.25|54.68|52.48|54.75|52.55|54.32|52.12|0
1728399300000|2024-10-08 14:55:00|54.7|52.5|54.67|52.47|54.83|52.63|54.42|52.22|0
1728399600000|2024-10-08 15:00:00|54.65|52.45|54.5|52.3|54.65|52.45|54.37|52.17|0
1728399900000|2024-10-08 15:05:00|54.47|52.27|54.62|52.42|54.65|52.45|54.42|52.22|0
1728400200000|2024-10-08 15:10:00|54.57|52.37|54.87|52.67|55|52.8|54.57|52.37|0
1728400500000|2024-10-08 15:15:00|54.92|52.72|54.89|52.69|55.2|53|54.77|52.57|0
1728400800000|2024-10-08 15:20:00|54.92|52.72|54.92|52.72|55.05|52.85|54.49|52.29|0
1728401100000|2024-10-08 15:25:00|54.89|52.69|54.61|52.41|54.97|52.77|54.54|52.34|0
1728401400000|2024-10-08 15:30:00|54.59|52.39|54.32|52.12|54.59|52.39|54.07|51.87|0
1728401700000|2024-10-08 15:35:00|54.34|52.14|54.24|52.04|54.39|52.19|54.19|51.99|0
1728402000000|2024-10-08 15:40:00|54.21|52.01|54.21|52.01|54.26|52.06|54.06|51.86|0
1728402300000|2024-10-08 15:45:00|54.19|51.99|54.19|51.99|54.26|52.06|53.96|51.76|0
1728402600000|2024-10-08 15:50:00|54.14|51.94|53.83|51.63|54.16|51.96|53.83|51.63|0
1728402900000|2024-10-08 15:55:00|53.86|51.66|53.81|51.61|54.13|51.93|53.76|51.56|0
1728403200000|2024-10-08 16:00:00|53.86|51.66|54.28|52.08|54.38|52.18|53.76|51.56|0
1728403500000|2024-10-08 16:05:00|54.36|52.16|54.4|52.2|54.68|52.48|54.18|51.98|0
1728403800000|2024-10-08 16:10:00|54.38|52.18|54.38|52.18|54.38|52.18|54.13|51.93|0
1728404100000|2024-10-08 16:15:00|54.35|52.15|54.62|52.42|54.7|52.5|54.28|52.08|0
1728404400000|2024-10-08 16:20:00|54.67|52.47|54.74|52.54|54.74|52.54|54.54|52.34|0
1728404700000|2024-10-08 16:25:00|54.72|52.52|54.39|52.19|54.72|52.52|54.31|52.11|0
1728405000000|2024-10-08 16:30:00|54.41|52.21|54.44|52.24|54.51|52.31|54.39|52.19|0
1728405300000|2024-10-08 16:35:00|54.41|52.21|54.38|52.18|54.41|52.21|54.18|51.98|0
1728405600000|2024-10-08 16:40:00|54.33|52.13|54.38|52.18|54.38|52.18|54.23|52.03|0
1728405900000|2024-10-08 16:45:00|54.36|52.16|54.68|52.48|54.78|52.58|54.23|52.03|0
1728406200000|2024-10-08 16:50:00|54.7|52.5|54.5|52.3|54.78|52.58|54.48|52.28|0
1728406500000|2024-10-08 16:55:00|54.53|52.33|54.53|52.33|54.63|52.43|54.48|52.28|0
1728406800000|2024-10-08 17:00:00|54.55|52.35|54.98|52.78|54.98|52.78|54.43|52.23|0
1728407100000|2024-10-08 17:05:00|54.91|52.71|55.64|53.44|55.9|53.7|54.91|52.71|0
1728407400000|2024-10-08 17:10:00|55.77|53.57|56.17|52.65|56.79|53.6|55.59|52.07|0
1728407700000|2024-10-08 17:15:00|56.15|52.63|56.45|52.93|56.69|53.17|56.15|52.63|0
1728408000000|2024-10-08 17:20:00|56.4|52.88|55.51|53.31|56.48|53.49|55.46|52.73|0
1728408300000|2024-10-08 17:25:00|55.53|53.33|55.19|52.99|55.58|53.38|55.19|52.99|0
1728408600000|2024-10-08 17:30:00|55.53|53.33|55.4|53.2|55.66|53.46|55.4|53.2|0
1728408900000|2024-10-08 17:35:00|55.43|53.23|55.48|53.28|55.55|53.35|55.25|53.05|0
1728409200000|2024-10-08 17:40:00|55.5|53.3|55.32|53.12|55.5|53.3|55.3|53.1|0
1728409500000|2024-10-08 17:45:00|55.3|53.1|55.4|53.2|55.53|53.33|55.27|53.07|0
1728409800000|2024-10-08 17:50:00|55.42|53.22|55.27|53.07|55.47|53.27|55.17|52.97|0
1728410100000|2024-10-08 17:55:00|55.29|53.09|54.99|52.79|55.32|53.12|54.96|52.76|0
1728410400000|2024-10-08 18:00:00|54.96|52.76|54.87|52.67|55.67|53.47|54.81|52.61|0
1728410700000|2024-10-08 18:05:00|54.85|52.65|54.97|52.77|55|52.8|54.82|52.62|0
1728411000000|2024-10-08 18:10:00|55|52.8|54.84|52.64|55|52.8|54.77|52.57|0
1728411300000|2024-10-08 18:15:00|54.82|52.62|54.82|52.62|54.89|52.69|54.74|52.54|0
1728411600000|2024-10-08 18:20:00|54.84|52.64|54.84|52.64|55.02|52.82|54.74|52.54|0
1728411900000|2024-10-08 18:25:00|54.81|52.61|54.79|52.59|54.89|52.69|54.76|52.56|0
1728412200000|2024-10-08 18:30:00|54.81|52.61|54.74|52.54|54.99|52.79|54.74|52.54|0
1728412500000|2024-10-08 18:35:00|54.71|52.51|54.15|51.95|54.73|52.53|53.96|51.76|0
1728412800000|2024-10-08 18:40:00|54.18|51.98|54.37|52.17|54.64|52.44|54.15|51.95|0
1728413100000|2024-10-08 18:45:00|54.4|52.2|54.27|52.07|54.47|52.27|54.27|52.07|0
1728413400000|2024-10-08 18:50:00|54.25|52.05|54.14|51.94|54.27|52.07|53.95|51.75|0
1728413700000|2024-10-08 18:55:00|54.12|51.92|54.02|51.82|54.12|51.92|53.87|51.67|0
1728414000000|2024-10-08 19:00:00|54.04|51.84|54.19|51.99|54.37|52.17|54.02|51.82|0
1728414300000|2024-10-08 19:05:00|54.22|52.02|54.24|52.04|54.37|52.17|54.09|51.89|0
1728414600000|2024-10-08 19:10:00|54.26|52.06|54.21|52.01|54.26|52.06|54.11|51.91|0
1728414900000|2024-10-08 19:15:00|54.24|52.04|53.89|51.69|54.24|52.04|53.84|51.64|0
1728415200000|2024-10-08 19:20:00|53.94|51.74|53.91|51.71|54.01|51.81|53.86|51.66|0
1728415500000|2024-10-08 19:25:00|53.93|51.73|53.88|51.68|53.98|51.78|53.73|51.53|0
1728415800000|2024-10-08 19:30:00|53.91|51.71|53.46|51.26|54.01|51.81|53.29|51.09|0
1728416100000|2024-10-08 19:35:00|53.48|51.28|53.16|50.96|53.51|51.31|53.09|50.89|0
1728416400000|2024-10-08 19:40:00|53.14|50.94|53.36|51.16|53.41|51.21|53.14|50.94|0
1728416700000|2024-10-08 19:45:00|53.38|51.18|53.37|51.17|54.15|51.95|53.3|51.1|0
1728417000000|2024-10-08 19:50:00|53.39|51.19|53.22|51.02|53.47|51.27|53.07|50.87|0
1728417300000|2024-10-08 19:55:00|53.32|51.12|53.74|51.54|53.76|51.56|53.17|50.97|0
1728417600000|2024-10-08 20:00:00|53.64|51.44|54.03|51.83|54.06|51.86|53.64|51.44|0
1728417900000|2024-10-08 20:05:00|54.01|51.81|53.76|51.56|54.01|51.81|53.68|51.48|0
1728418200000|2024-10-08 20:10:00|53.78|51.58|53.71|51.51|53.78|51.58|53.66|51.46|0
1728418500000|2024-10-08 20:15:00|53.81|51.41|53.93|51.53|53.95|51.55|53.77|51.37|0
1728418800000|2024-10-08 20:20:00|53.95|51.55|53.98|51.58|53.98|51.58|53.9|51.5|0
1728419100000|2024-10-08 20:25:00|53.95|51.55|53.83|51.43|53.95|51.55|53.83|51.43|0
1728419400000|2024-10-08 20:30:00|53.85|51.45|53.9|51.5|53.92|51.52|53.85|51.45|0
1728419700000|2024-10-08 20:35:00|53.87|51.47|53.77|51.37|53.9|51.5|53.72|51.32|0
1728420000000|2024-10-08 20:40:00|53.8|51.4|53.72|51.32|53.8|51.4|53.7|51.3|0
1728420300000|2024-10-08 20:45:00|53.75|51.35|53.72|51.32|53.85|51.45|53.65|51.25|0
1728420600000|2024-10-08 20:50:00|53.74|51.34|53.77|51.37|53.82|51.42|53.74|51.34|0
1728420900000|2024-10-08 20:55:00|53.79|51.39|53.95|51.55|54.01|51.61|53.79|51.39|0
1728421200000|2024-10-08 21:00:00|53.91|51.51|54|51.6|54.06|51.66|53.89|51.49|0
1728421500000|2024-10-08 21:05:00|53.99|51.59|53.98|51.58|54|51.6|53.98|51.58|0
1728421800000|2024-10-08 21:10:00|53.99|51.59|53.99|51.59|54.03|51.63|53.99|51.59|0
1728422100000|2024-10-08 21:15:00|53.98|51.58|53.97|51.57|53.98|51.58|53.97|51.57|0
1728422400000|2024-10-08 21:20:00|53.95|51.55|53.94|51.54|53.97|51.57|53.92|51.52|0
1728422700000|2024-10-08 21:25:00|53.95|51.55|53.95|51.55|53.96|51.56|53.95|51.55|0
1728423000000|2024-10-08 21:30:00|53.96|51.56|53.97|51.57|54|51.6|53.95|51.55|0
1728423300000|2024-10-08 21:35:00|53.99|51.59|53.97|51.57|53.99|51.59|53.96|51.56|0
1728423600000|2024-10-08 21:40:00|53.96|51.56|53.96|51.56|53.97|51.57|53.96|51.56|0
1728423900000|2024-10-08 21:45:00|53.95|51.55|53.96|51.56|53.97|51.57|53.94|51.54|0
1728424200000|2024-10-08 21:50:00|53.95|51.55|53.94|51.54|53.95|51.55|53.94|51.54|0
1728424500000|2024-10-08 21:55:00|53.91|51.51|53.94|51.54|53.95|51.55|53.91|51.51|0
1728424800000|2024-10-08 22:00:00|53.83|51.43|54|51.6|54.04|51.64|53.83|51.43|0
1728425100000|2024-10-08 22:05:00|53.99|51.59|54|51.6|54.01|51.61|53.94|51.54|0
1728425400000|2024-10-08 22:10:00|53.99|51.59|53.96|51.56|54.04|51.64|53.89|51.49|0
1728425700000|2024-10-08 22:15:00|53.95|51.55|53.97|51.57|53.98|51.58|53.93|51.53|0
1728426000000|2024-10-08 22:20:00|53.98|51.58|53.96|51.56|53.98|51.58|53.93|51.53|0
1728426300000|2024-10-08 22:25:00|53.94|51.54|54.03|51.63|54.03|51.63|53.93|51.53|0
1728426600000|2024-10-08 22:30:00|54|51.6|54.13|51.73|54.15|51.75|54|51.6|0
1728426900000|2024-10-08 22:35:00|54.15|51.75|54.13|51.73|54.2|51.8|54.11|51.71|0
1728427200000|2024-10-08 22:40:00|54.12|51.72|54.12|51.72|54.15|51.75|54.1|51.7|0
1728427500000|2024-10-08 22:45:00|54.15|51.75|54.07|51.67|54.17|51.77|54.02|51.62|0
1728427800000|2024-10-08 22:50:00|54.05|51.65|54.02|51.62|54.1|51.7|54|51.6|0
1728428100000|2024-10-08 22:55:00|54.05|51.65|53.86|51.46|54.05|51.65|53.8|51.4|0
1728428400000|2024-10-08 23:00:00|53.79|51.39|53.89|51.49|53.89|51.49|53.72|51.32|0
1728428700000|2024-10-08 23:05:00|53.92|51.52|53.91|51.51|54.01|51.61|53.91|51.51|0
1728429000000|2024-10-08 23:10:00|53.89|51.49|54.06|51.66|54.06|51.66|53.89|51.49|0
1728429300000|2024-10-08 23:15:00|54.05|51.65|54.06|51.66|54.09|51.69|53.99|51.59|0
1728429600000|2024-10-08 23:20:00|54.04|51.64|54.08|51.68|54.08|51.68|53.98|51.58|0
1728429900000|2024-10-08 23:25:00|54.11|51.71|54.11|51.71|54.11|51.71|54.08|51.68|0
1728430200000|2024-10-08 23:30:00|54.13|51.73|54.08|51.68|54.21|51.81|54.08|51.68|0
1728430500000|2024-10-08 23:35:00|54.1|51.7|54.08|51.68|54.13|51.73|54.05|51.65|0
1728430800000|2024-10-08 23:40:00|54.09|51.69|54.05|51.65|54.1|51.7|54.05|51.65|0
1728431100000|2024-10-08 23:45:00|54.08|51.68|54.12|51.72|54.15|51.75|54.03|51.63|0
1728431400000|2024-10-08 23:50:00|54.14|51.74|54.12|51.72|54.15|51.75|54.07|51.67|0
1728431700000|2024-10-08 23:55:00|54.15|51.75|54.15|51.75|54.15|51.75|54.12|51.72|0
1728432000000|2024-10-09 00:00:00|54.17|51.77|54.14|51.74|54.3|51.9|54.09|51.69|0
1728432300000|2024-10-09 00:05:00|54.12|51.72|54.22|51.82|54.29|51.89|54.09|51.69|0
1728432600000|2024-10-09 00:10:00|54.24|51.84|54.24|51.84|54.29|51.89|54.23|51.83|0
1728432900000|2024-10-09 00:15:00|54.21|51.81|56.32|53.92|57.11|54.71|54.14|51.74|0
1728433200000|2024-10-09 00:20:00|56.33|53.93|56.35|53.95|56.41|54.01|56.33|53.93|0
1728433500000|2024-10-09 00:25:00|56.37|53.97|56.35|53.95|56.41|54.01|56.33|53.93|0
1728433800000|2024-10-09 00:30:00|56.25|54.05|56.23|54.03|56.33|54.13|56.2|54|0
1728434100000|2024-10-09 00:35:00|56.24|54.04|56.38|54.18|56.38|54.18|56.22|54.02|0
1728434400000|2024-10-09 00:40:00|56.36|54.16|56.22|54.02|56.38|54.18|56.2|54|0
1728434700000|2024-10-09 00:45:00|56.25|54.05|56.22|54.02|56.32|54.12|56.22|54.02|0
1728435000000|2024-10-09 00:50:00|56.24|54.04|56.29|54.09|56.32|54.12|56.24|54.04|0
1728435300000|2024-10-09 00:55:00|56.32|54.12|56.27|54.07|56.33|54.13|56.27|54.07|0
1728435600000|2024-10-09 01:00:00|56.24|54.04|56.19|53.99|56.27|54.07|56.16|53.96|0
1728435900000|2024-10-09 01:05:00|56.14|53.94|56.26|54.06|56.26|54.06|56.11|53.91|0
1728436200000|2024-10-09 01:10:00|56.29|54.09|56.26|54.06|56.31|54.11|56.24|54.04|0
1728436500000|2024-10-09 01:15:00|56.24|54.04|56.16|53.96|56.29|54.09|56.13|53.93|0
1728436800000|2024-10-09 01:20:00|56.17|53.97|56.21|54.01|56.23|54.03|56.12|53.92|0
1728437100000|2024-10-09 01:25:00|56.18|53.98|56.13|53.93|56.33|54.13|56.13|53.93|0
1728437400000|2024-10-09 01:30:00|56.18|53.98|56.2|54|56.36|54.16|56.13|53.93|0
1728437700000|2024-10-09 01:35:00|56.18|53.98|56.11|53.91|56.2|54|56.05|53.85|0
1728438000000|2024-10-09 01:40:00|56.1|53.9|56.1|53.9|56.25|54.05|56.05|53.85|0
1728438300000|2024-10-09 01:45:00|56.12|53.92|56.18|53.98|56.43|54.23|56.04|53.84|0
1728438600000|2024-10-09 01:50:00|56.17|53.97|56.22|54.02|56.25|54.05|56.12|53.92|0
1728438900000|2024-10-09 01:55:00|56.19|53.99|56.22|54.02|56.25|54.05|56.12|53.92|0
1728439200000|2024-10-09 02:00:00|56.24|54.04|56.52|54.32|56.55|54.35|56.24|54.04|0
1728439500000|2024-10-09 02:05:00|56.55|54.35|56.78|54.58|56.81|54.61|56.55|54.35|0
1728439800000|2024-10-09 02:10:00|56.79|54.59|56.6|54.4|56.8|54.6|56.58|54.38|0
1728440100000|2024-10-09 02:15:00|56.62|54.42|56.57|54.37|56.65|54.45|56.56|54.36|0
1728440400000|2024-10-09 02:20:00|56.54|54.34|56.46|54.26|56.54|54.34|56.44|54.24|0
1728440700000|2024-10-09 02:25:00|56.44|54.24|56.51|54.31|56.59|54.39|56.44|54.24|0
1728441000000|2024-10-09 02:30:00|56.54|54.34|56.67|54.47|56.67|54.47|56.49|54.29|0
1728441300000|2024-10-09 02:35:00|56.65|54.45|56.79|54.59|56.82|54.62|56.64|54.44|0
1728441600000|2024-10-09 02:40:00|56.77|54.57|56.66|54.46|56.77|54.57|56.66|54.46|0
1728441900000|2024-10-09 02:45:00|56.68|54.48|56.69|54.49|56.74|54.54|56.63|54.43|0
1728442200000|2024-10-09 02:50:00|56.67|54.47|56.74|54.54|56.76|54.56|56.61|54.41|0
1728442500000|2024-10-09 02:55:00|56.71|54.51|56.71|54.51|56.75|54.55|56.66|54.46|0
1728442800000|2024-10-09 03:00:00|56.76|54.56|56.77|54.57|56.84|54.64|56.73|54.53|0
1728443100000|2024-10-09 03:05:00|56.78|54.58|56.76|54.56|56.86|54.66|56.76|54.56|0
1728443400000|2024-10-09 03:10:00|56.78|54.58|56.73|54.53|56.83|54.63|56.68|54.48|0
1728443700000|2024-10-09 03:15:00|56.7|54.5|56.74|54.54|56.75|54.55|56.65|54.45|0
1728444000000|2024-10-09 03:20:00|56.75|54.55|56.65|54.45|56.78|54.58|56.65|54.45|0
1728444300000|2024-10-09 03:25:00|56.62|54.42|56.59|54.39|56.7|54.5|56.59|54.39|0
1728444600000|2024-10-09 03:30:00|56.62|54.42|56.62|54.42|56.72|54.52|56.61|54.41|0
1728444900000|2024-10-09 03:35:00|56.64|54.44|56.67|54.47|56.77|54.57|56.62|54.42|0
1728445200000|2024-10-09 03:40:00|56.65|54.45|56.64|54.44|56.72|54.52|56.61|54.41|0
1728445500000|2024-10-09 03:45:00|56.66|54.46|56.74|54.54|56.74|54.54|56.61|54.41|0
1728445800000|2024-10-09 03:50:00|56.73|54.53|56.63|54.43|56.74|54.54|56.63|54.43|0
1728446100000|2024-10-09 03:55:00|56.65|54.45|56.71|54.51|56.79|54.59|56.63|54.43|0
1728446400000|2024-10-09 04:00:00|56.74|54.54|56.71|54.51|56.76|54.56|56.68|54.48|0
1728446700000|2024-10-09 04:05:00|56.68|54.48|56.65|54.45|56.71|54.51|56.65|54.45|0
1728447000000|2024-10-09 04:10:00|56.68|54.48|56.7|54.5|56.7|54.5|56.65|54.45|0
1728447300000|2024-10-09 04:15:00|56.72|54.52|56.65|54.45|56.72|54.52|56.65|54.45|0
1728447600000|2024-10-09 04:20:00|56.62|54.42|56.65|54.45|56.67|54.47|56.6|54.4|0
1728447900000|2024-10-09 04:25:00|56.67|54.47|56.67|54.47|56.67|54.47|56.64|54.44|0
1728448200000|2024-10-09 04:30:00|56.7|54.5|56.64|54.44|56.7|54.5|56.62|54.42|0
1728448500000|2024-10-09 04:35:00|56.67|54.47|56.72|54.52|56.72|54.52|56.67|54.47|0
1728448800000|2024-10-09 04:40:00|56.75|54.55|56.74|54.54|56.77|54.57|56.74|54.54|0
1728449100000|2024-10-09 04:45:00|56.76|54.56|56.82|54.62|56.82|54.62|56.76|54.56|0
1728449400000|2024-10-09 04:50:00|56.85|54.65|56.92|54.72|56.97|54.77|56.85|54.65|0
1728449700000|2024-10-09 04:55:00|56.89|54.69|56.84|54.64|56.92|54.72|56.82|54.62|0
1728450000000|2024-10-09 05:00:00|56.82|54.62|56.45|54.25|56.84|54.64|56.45|54.25|0
1728450300000|2024-10-09 05:05:00|56.43|54.23|56.68|54.48|56.79|54.59|56.4|54.2|0
1728450600000|2024-10-09 05:10:00|56.66|54.46|56.86|54.66|56.94|54.74|56.66|54.46|0
1728450900000|2024-10-09 05:15:00|56.89|54.69|56.8|54.6|56.91|54.71|56.68|54.48|0
1728451200000|2024-10-09 05:20:00|56.81|54.61|56.68|54.48|56.86|54.66|56.65|54.45|0
1728451500000|2024-10-09 05:25:00|56.7|54.5|56.91|54.71|56.91|54.71|56.64|54.44|0
1728451800000|2024-10-09 05:30:00|56.92|54.72|56.76|54.56|56.98|54.78|56.76|54.56|0
1728452100000|2024-10-09 05:35:00|56.78|54.58|56.74|54.54|56.8|54.6|56.65|54.45|0
1728452400000|2024-10-09 05:40:00|56.77|54.57|56.63|54.43|56.83|54.63|56.63|54.43|0
1728452700000|2024-10-09 05:45:00|56.64|54.44|56.8|54.6|56.8|54.6|56.59|54.39|0
1728453000000|2024-10-09 05:50:00|56.82|54.62|56.81|54.61|56.9|54.7|56.74|54.54|0
1728453300000|2024-10-09 05:55:00|56.79|54.59|56.9|54.7|56.92|54.72|56.74|54.54|0
1728453600000|2024-10-09 06:00:00|56.84|54.64|56.82|54.62|56.9|54.7|56.74|54.54|0
1728453900000|2024-10-09 06:05:00|56.79|54.59|56.97|54.77|56.97|54.77|56.69|54.49|0
1728454200000|2024-10-09 06:10:00|56.94|54.74|56.99|54.79|57.02|54.82|56.89|54.69|0
1728454500000|2024-10-09 06:15:00|57.04|54.84|57.12|54.92|57.15|54.95|56.97|54.77|0
1728454800000|2024-10-09 06:20:00|57.09|54.89|55.93|53.73|57.17|54.97|55.63|53.43|0
1728455100000|2024-10-09 06:25:00|55.91|53.71|55.93|53.73|56.01|53.81|55.88|53.68|0
1728455400000|2024-10-09 06:30:00|56.01|53.81|56.06|53.86|56.09|53.89|55.93|53.73|0
1728455700000|2024-10-09 06:35:00|56.03|53.83|56.11|53.91|56.16|53.96|56.01|53.81|0
1728456000000|2024-10-09 06:40:00|56.08|53.88|56.03|53.83|56.08|53.88|55.93|53.73|0
1728456300000|2024-10-09 06:45:00|55.98|53.78|55.87|53.67|56.02|53.82|55.82|53.62|0
1728456600000|2024-10-09 06:50:00|55.9|53.7|55.9|53.7|55.95|53.75|55.8|53.6|0
1728456900000|2024-10-09 06:55:00|55.87|53.67|55.87|53.67|55.92|53.72|55.82|53.62|0
1728457200000|2024-10-09 07:00:00|55.95|53.75|55.91|53.71|56.08|53.88|55.87|53.67|0
1728457500000|2024-10-09 07:05:00|55.89|53.69|56.17|53.97|56.17|53.97|55.71|53.51|0
1728457800000|2024-10-09 07:10:00|56.2|54|56.28|54.08|56.46|54.26|56.17|53.97|0
1728458100000|2024-10-09 07:15:00|56.3|54.1|56.25|54.05|56.4|54.2|56.12|53.92|0
1728458400000|2024-10-09 07:20:00|56.27|54.07|56.31|54.11|56.43|54.23|56.12|53.92|0
1728458700000|2024-10-09 07:25:00|56.3|54.1|56.25|54.05|56.31|54.11|56.22|54.02|0
1728459000000|2024-10-09 07:30:00|56.09|53.89|55.93|53.73|56.24|54.04|55.93|53.73|0
1728459300000|2024-10-09 07:35:00|55.91|53.71|56.03|53.83|56.19|53.99|55.83|53.63|0
1728459600000|2024-10-09 07:40:00|56.01|53.81|56.19|53.99|56.27|54.07|56.01|53.81|0
1728459900000|2024-10-09 07:45:00|56.21|54.01|56.13|53.93|56.29|54.09|56.01|53.81|0
1728460200000|2024-10-09 07:50:00|56.11|53.91|56.08|53.88|56.26|54.06|55.98|53.78|0
1728460500000|2024-10-09 07:55:00|56.05|53.85|55.87|53.67|56.11|53.91|55.82|53.62|0
1728460800000|2024-10-09 08:00:00|55.9|53.7|55.61|53.41|55.92|53.72|55.59|53.39|0
1728461100000|2024-10-09 08:05:00|55.64|53.44|55.79|53.59|55.84|53.64|55.61|53.41|0
1728461400000|2024-10-09 08:10:00|55.77|53.57|55.75|53.55|55.87|53.67|55.64|53.44|0
1728461700000|2024-10-09 08:15:00|55.74|53.54|56.1|53.9|56.1|53.9|55.69|53.49|0
1728462000000|2024-10-09 08:20:00|56.07|53.87|56.2|54|56.25|54.05|56.07|53.87|0
1728462300000|2024-10-09 08:25:00|56.17|53.97|56.19|53.99|56.3|54.1|56.11|53.91|0
1728462600000|2024-10-09 08:30:00|56.21|54.01|56.14|53.94|56.27|54.07|55.99|53.79|0
1728462900000|2024-10-09 08:35:00|56.09|53.89|55.75|53.55|56.12|53.92|55.73|53.53|0
1728463200000|2024-10-09 08:40:00|55.73|53.53|55.75|53.55|55.86|53.66|55.65|53.45|0
1728463500000|2024-10-09 08:45:00|55.73|53.53|55.7|53.5|55.73|53.53|55.57|53.37|0
1728463800000|2024-10-09 08:50:00|55.69|53.49|55.85|53.65|55.93|53.73|55.69|53.49|0
1728464100000|2024-10-09 08:55:00|55.83|53.63|55.67|53.47|55.9|53.7|55.67|53.47|0
1728464400000|2024-10-09 09:00:00|55.7|53.5|55.57|53.37|55.7|53.5|55.52|53.32|0
1728464700000|2024-10-09 09:05:00|55.54|53.34|55.51|53.31|55.59|53.39|55.51|53.31|0
1728465000000|2024-10-09 09:10:00|55.49|53.29|55.56|53.36|55.61|53.41|55.49|53.29|0
1728465300000|2024-10-09 09:15:00|55.52|53.32|55.18|52.98|55.54|53.34|55.18|52.98|0
1728465600000|2024-10-09 09:20:00|55.2|53|55.28|53.08|55.28|53.08|55.14|52.94|0
1728465900000|2024-10-09 09:25:00|55.25|53.05|55.25|53.05|55.3|53.1|55.23|53.03|0
1728466200000|2024-10-09 09:30:00|55.19|52.99|55.15|52.95|55.25|53.05|55.12|52.92|0
1728466500000|2024-10-09 09:35:00|55.17|52.97|55.22|53.02|55.33|53.13|55.15|52.95|0
1728466800000|2024-10-09 09:40:00|55.2|53|55.04|52.84|55.2|53|54.99|52.79|0
1728467100000|2024-10-09 09:45:00|55.09|52.89|54.97|52.77|55.14|52.94|54.94|52.74|0
1728467400000|2024-10-09 09:50:00|54.99|52.79|54.99|52.79|55.01|52.81|54.91|52.71|0
1728467700000|2024-10-09 09:55:00|55.01|52.81|55.06|52.86|55.06|52.86|54.99|52.79|0
1728468000000|2024-10-09 10:00:00|55.09|52.89|55.19|52.99|55.19|52.99|55.05|52.85|0
1728468300000|2024-10-09 10:05:00|55.16|52.96|55.01|52.81|55.19|52.99|54.93|52.73|0
1728468600000|2024-10-09 10:10:00|54.96|52.76|54.83|52.63|54.98|52.78|54.78|52.58|0
1728468900000|2024-10-09 10:15:00|54.8|52.6|54.73|52.53|54.83|52.63|54.6|52.4|0
1728469200000|2024-10-09 10:20:00|54.75|52.55|54.78|52.58|55.49|53.29|54.7|52.5|0
1728469500000|2024-10-09 10:25:00|54.81|52.61|54.78|52.58|54.83|52.63|54.75|52.55|0
1728469800000|2024-10-09 10:30:00|54.77|52.57|54.78|52.58|54.85|52.65|54.75|52.55|0
1728470100000|2024-10-09 10:35:00|54.75|52.55|54.67|52.47|54.78|52.58|54.67|52.47|0
1728470400000|2024-10-09 10:40:00|54.65|52.45|54.57|52.37|54.65|52.45|54.52|52.32|0
1728470700000|2024-10-09 10:45:00|54.6|52.4|54.52|52.32|54.68|52.48|54.52|52.32|0
1728471000000|2024-10-09 10:50:00|54.49|52.29|54.64|52.44|54.67|52.47|54.42|52.22|0
1728471300000|2024-10-09 10:55:00|54.66|52.46|54.69|52.49|54.77|52.57|54.64|52.44|0
1728471600000|2024-10-09 11:00:00|54.67|52.47|54.76|52.56|54.76|52.56|54.49|52.29|0
1728471900000|2024-10-09 11:05:00|54.78|52.58|54.83|52.63|54.89|52.69|54.7|52.5|0
1728472200000|2024-10-09 11:10:00|54.81|52.61|54.71|52.51|54.84|52.64|54.69|52.49|0
1728472500000|2024-10-09 11:15:00|54.74|52.54|54.73|52.53|54.76|52.56|54.64|52.44|0
1728472800000|2024-10-09 11:20:00|54.71|52.51|54.73|52.53|54.76|52.56|54.67|52.47|0
1728473100000|2024-10-09 11:25:00|54.75|52.55|54.81|52.61|54.88|52.68|54.66|52.46|0
1728473400000|2024-10-09 11:30:00|54.78|52.58|54.9|52.7|54.93|52.73|54.77|52.57|0
1728473700000|2024-10-09 11:35:00|54.88|52.68|54.85|52.65|54.95|52.75|54.85|52.65|0
1728474000000|2024-10-09 11:40:00|54.83|52.63|54.67|52.47|54.88|52.68|54.67|52.47|0
1728474300000|2024-10-09 11:45:00|54.65|52.45|54.71|52.51|54.8|52.6|54.55|52.35|0
1728474600000|2024-10-09 11:50:00|54.72|52.52|54.72|52.52|54.77|52.57|54.7|52.5|0
1728474900000|2024-10-09 11:55:00|54.7|52.5|54.89|52.69|54.95|52.75|54.69|52.49|0
1728475200000|2024-10-09 12:00:00|54.87|52.67|54.67|52.47|54.89|52.69|54.67|52.47|0
1728475500000|2024-10-09 12:05:00|54.64|52.44|54.61|52.41|54.66|52.46|54.46|52.26|0
1728475800000|2024-10-09 12:10:00|54.59|52.39|54.69|52.49|54.69|52.49|54.56|52.36|0
1728476100000|2024-10-09 12:15:00|54.66|52.46|54.64|52.44|54.66|52.46|54.56|52.36|0
1728476400000|2024-10-09 12:20:00|54.61|52.41|53.85|51.65|54.79|52.59|53.51|51.31|0
1728476700000|2024-10-09 12:25:00|53.87|51.67|53.72|51.52|53.87|51.67|53.67|51.47|0
1728477000000|2024-10-09 12:30:00|53.74|51.54|53.82|51.62|53.87|51.67|53.74|51.54|0
1728477300000|2024-10-09 12:35:00|53.79|51.59|53.69|51.49|53.79|51.59|53.69|51.49|0
1728477600000|2024-10-09 12:40:00|53.7|51.5|53.99|51.79|54.04|51.84|53.69|51.49|0
1728477900000|2024-10-09 12:45:00|54.01|51.81|54.04|51.84|54.29|52.09|54.01|51.81|0
1728478200000|2024-10-09 12:50:00|54.06|51.86|53.83|51.63|54.11|51.91|53.81|51.61|0
1728478500000|2024-10-09 12:55:00|53.81|51.61|53.78|51.58|53.86|51.66|53.76|51.56|0
1728478800000|2024-10-09 13:00:00|53.76|51.56|53.61|51.41|53.81|51.61|53.58|51.38|0
1728479100000|2024-10-09 13:05:00|53.53|51.33|53.41|51.21|53.61|51.41|53.36|51.16|0
1728479400000|2024-10-09 13:10:00|53.43|51.23|53.48|51.28|53.55|51.35|53.36|51.16|0
1728479700000|2024-10-09 13:15:00|53.5|51.3|53.23|51.03|53.6|51.4|53.11|50.91|0
1728480000000|2024-10-09 13:20:00|53.21|51.01|53.2|51|53.33|51.13|53.18|50.98|0
1728480300000|2024-10-09 13:25:00|53.23|51.03|53.55|51.35|53.6|51.4|53.03|50.83|0
1728480600000|2024-10-09 13:30:00|53.57|51.37|53.67|51.47|54.02|51.82|53.57|51.37|0
1728480900000|2024-10-09 13:35:00|53.79|51.59|53.45|51.25|54.12|51.92|53.37|51.17|0
1728481200000|2024-10-09 13:40:00|53.37|51.17|53.49|51.29|53.62|51.42|52.93|50.73|0
1728481500000|2024-10-09 13:45:00|53.47|51.27|53.21|51.01|53.72|51.52|53.01|50.81|0
1728481800000|2024-10-09 13:50:00|53.19|50.99|53.09|50.89|53.43|51.23|53.06|50.86|0
1728482100000|2024-10-09 13:55:00|53.06|50.86|52.48|50.28|53.36|51.16|52.41|50.21|0
1728482400000|2024-10-09 14:00:00|52.46|50.26|52.43|50.23|52.48|50.28|52.21|50.01|0
1728482700000|2024-10-09 14:05:00|52.48|50.28|52.33|50.13|52.79|50.59|52.06|49.86|0
1728483000000|2024-10-09 14:10:00|52.25|50.05|52.23|50.03|52.28|50.08|51.94|49.74|0
1728483300000|2024-10-09 14:15:00|52.25|50.05|52.23|50.03|52.5|50.3|52.15|49.95|0
1728483600000|2024-10-09 14:20:00|52.25|50.05|52.39|50.19|52.61|50.41|51.98|49.78|0
1728483900000|2024-10-09 14:25:00|52.44|50.24|51.92|49.72|52.81|50.61|51.61|49.41|0
1728484200000|2024-10-09 14:30:00|52.04|49.84|51.9|49.7|52.04|49.84|51.8|49.6|0
1728484500000|2024-10-09 14:35:00|51.95|49.75|51.7|49.5|51.95|49.75|51.7|49.5|0
1728484800000|2024-10-09 14:40:00|51.73|49.53|51.82|49.62|51.92|49.72|51.63|49.43|0
1728485100000|2024-10-09 14:45:00|51.8|49.6|51.32|49.12|51.87|49.67|51.32|49.12|0
1728485400000|2024-10-09 14:50:00|51.29|49.09|51.24|49.04|51.37|49.17|51.08|48.88|0
1728485700000|2024-10-09 14:55:00|51.22|49.02|51.14|48.94|51.55|49.35|51.07|48.87|0
1728486000000|2024-10-09 15:00:00|51.12|48.92|50.88|48.68|51.12|48.92|50.69|48.49|0
1728486300000|2024-10-09 15:05:00|50.85|48.65|50.81|48.61|50.85|48.65|50.66|48.46|0
1728486600000|2024-10-09 15:10:00|50.76|48.56|50.9|48.7|51.83|49.63|50.76|48.56|0
1728486900000|2024-10-09 15:15:00|50.92|48.72|50.78|48.58|51.04|48.84|50.75|48.55|0
1728487200000|2024-10-09 15:20:00|50.75|48.55|50.47|48.27|50.85|48.65|50.45|48.25|0
1728487500000|2024-10-09 15:25:00|50.45|48.25|50.63|48.43|50.96|48.76|50.45|48.25|0
1728487800000|2024-10-09 15:30:00|50.65|48.45|50.27|48.07|50.65|48.45|50.18|47.98|0
1728488100000|2024-10-09 15:35:00|50.29|48.09|50.18|47.98|50.34|48.14|50.04|47.84|0
1728488400000|2024-10-09 15:40:00|50.13|47.93|49.85|47.65|50.13|47.93|49.78|47.58|0
1728488700000|2024-10-09 15:45:00|49.87|47.67|49.61|47.41|49.92|47.72|49.57|47.37|0
1728489000000|2024-10-09 15:50:00|49.64|47.44|49.38|47.18|49.64|47.44|49.38|47.18|0
1728489300000|2024-10-09 15:55:00|49.36|47.16|49.49|47.29|49.56|47.36|49.36|47.16|0
1728489600000|2024-10-09 16:00:00|49.47|47.27|49.96|47.76|49.96|47.76|49.47|47.27|0
1728489900000|2024-10-09 16:05:00|49.93|47.73|49.7|47.5|50.07|47.87|49.65|47.45|0
1728490200000|2024-10-09 16:10:00|49.68|47.48|50|47.8|50|47.8|49.63|47.43|0
1728490500000|2024-10-09 16:15:00|50.05|47.85|50.42|48.22|50.42|48.22|49.95|47.75|0
1728490800000|2024-10-09 16:20:00|50.44|48.24|50.07|47.87|50.44|48.24|49.93|47.73|0
1728491100000|2024-10-09 16:25:00|50.04|47.84|50.11|47.91|50.16|47.96|50.02|47.82|0
1728491400000|2024-10-09 16:30:00|50.13|47.93|50.16|47.96|50.23|48.03|50.11|47.91|0
1728491700000|2024-10-09 16:35:00|50.13|47.93|50.08|47.88|50.2|48|50.01|47.81|0
1728492000000|2024-10-09 16:40:00|50.06|47.86|50.01|47.81|50.11|47.91|49.92|47.72|0
1728492300000|2024-10-09 16:45:00|49.99|47.79|50.08|47.88|50.17|47.97|49.89|47.69|0
1728492600000|2024-10-09 16:50:00|50.06|47.86|50.59|48.39|50.69|48.49|50.01|47.81|0
1728492900000|2024-10-09 16:55:00|50.57|48.37|50.45|48.25|50.62|48.42|50.31|48.11|0
1728493200000|2024-10-09 17:00:00|50.43|48.23|50.61|48.41|50.66|48.46|50.43|48.23|0
1728493500000|2024-10-09 17:05:00|50.64|48.44|50.49|48.29|50.66|48.46|50.43|48.23|0
1728493800000|2024-10-09 17:10:00|50.52|48.32|50.19|47.99|50.52|48.32|50.16|47.96|0
1728494100000|2024-10-09 17:15:00|50.21|48.01|49.98|47.78|50.21|48.01|49.77|47.57|0
1728494400000|2024-10-09 17:20:00|50|47.8|49.81|47.61|50.02|47.82|49.79|47.59|0
1728494700000|2024-10-09 17:25:00|49.83|47.63|49.88|47.68|49.9|47.7|49.79|47.59|0
1728495000000|2024-10-09 17:30:00|49.9|47.7|49.92|47.72|50.02|47.82|49.78|47.58|0
1728495300000|2024-10-09 17:35:00|49.9|47.7|49.96|47.76|50.04|47.84|49.88|47.68|0
1728495600000|2024-10-09 17:40:00|49.95|47.75|50.04|47.84|50.08|47.88|49.85|47.65|0
1728495900000|2024-10-09 17:45:00|50.06|47.86|50.08|47.88|50.11|47.91|49.94|47.74|0
1728496200000|2024-10-09 17:50:00|50.1|47.9|50.6|48.4|51.24|49.04|50.1|47.9|0
1728496500000|2024-10-09 17:55:00|50.62|48.42|50.57|48.37|50.68|48.48|50.31|48.11|0
1728496800000|2024-10-09 18:00:00|50.52|48.32|50.26|48.06|50.66|48.46|50.26|48.06|0
1728497100000|2024-10-09 18:05:00|50.31|48.11|50.31|48.11|50.31|48.11|50.12|47.92|0
1728497400000|2024-10-09 18:10:00|50.36|48.16|50.38|48.18|50.59|48.39|50.28|48.08|0
1728497700000|2024-10-09 18:15:00|50.4|48.2|50.56|48.36|50.66|48.46|50.4|48.2|0
1728498000000|2024-10-09 18:20:00|50.59|48.39|50.56|48.36|50.82|48.62|50.51|48.31|0
1728498300000|2024-10-09 18:25:00|50.51|48.31|49.93|47.73|50.51|48.31|49.83|47.63|0
1728498600000|2024-10-09 18:30:00|49.97|47.77|50.25|48.05|50.32|48.12|49.9|47.7|0
1728498900000|2024-10-09 18:35:00|50.28|48.08|50.16|47.96|50.28|48.08|50.06|47.86|0
1728499200000|2024-10-09 18:40:00|50.18|47.98|50.04|47.84|50.18|47.98|49.97|47.77|0
1728499500000|2024-10-09 18:45:00|50.01|47.81|49.92|47.72|50.04|47.84|49.9|47.7|0
1728499800000|2024-10-09 18:50:00|49.94|47.74|50.13|47.93|50.15|47.95|49.92|47.72|0
1728500100000|2024-10-09 18:55:00|50.17|47.97|50.1|47.9|50.24|48.04|50.06|47.86|0
1728500400000|2024-10-09 19:00:00|50.08|47.88|50.15|47.95|50.31|48.11|50.08|47.88|0
1728500700000|2024-10-09 19:05:00|50.12|47.92|50.26|48.06|50.43|48.23|50.01|47.81|0
1728501000000|2024-10-09 19:10:00|50.24|48.04|50.24|48.04|50.38|48.18|50.17|47.97|0
1728501300000|2024-10-09 19:15:00|50.21|48.01|49.84|47.64|50.21|48.01|49.84|47.64|0
1728501600000|2024-10-09 19:20:00|49.86|47.66|49.67|47.47|49.86|47.66|49.58|47.38|0
1728501900000|2024-10-09 19:25:00|49.7|47.5|49.65|47.45|49.72|47.52|49.56|47.36|0
1728502200000|2024-10-09 19:30:00|49.63|47.43|49.07|46.87|49.67|47.47|48.89|46.69|0
1728502500000|2024-10-09 19:35:00|49.12|46.92|49.23|47.03|49.23|47.03|48.96|46.76|0
1728502800000|2024-10-09 19:40:00|49.21|47.01|49.51|47.31|49.51|47.31|49.21|47.01|0
1728503100000|2024-10-09 19:45:00|49.46|47.26|49.27|47.07|49.48|47.28|49.23|47.03|0
1728503400000|2024-10-09 19:50:00|49.23|47.03|48.77|46.57|49.25|47.05|48.7|46.5|0
1728503700000|2024-10-09 19:55:00|48.81|46.61|49.87|47.67|49.87|47.67|48.81|46.61|0
1728504000000|2024-10-09 20:00:00|50.01|47.81|50.36|48.16|50.39|48.19|49.94|47.74|0
1728504300000|2024-10-09 20:05:00|50.41|48.21|50.38|48.18|50.41|48.21|50.29|48.09|0
1728504600000|2024-10-09 20:10:00|50.41|48.21|50.47|48.27|50.5|48.3|50.36|48.16|0
1728504900000|2024-10-09 20:15:00|50.57|48.17|50.81|48.41|50.81|48.41|50.55|48.15|0
1728505200000|2024-10-09 20:20:00|50.83|48.43|50.78|48.38|50.83|48.43|50.71|48.31|0
1728505500000|2024-10-09 20:25:00|50.76|48.36|50.73|48.33|50.76|48.36|50.69|48.29|0
1728505800000|2024-10-09 20:30:00|50.76|48.36|50.78|48.38|50.8|48.4|50.73|48.33|0
1728506100000|2024-10-09 20:35:00|50.73|48.33|50.61|48.21|50.73|48.33|50.59|48.19|0
1728506400000|2024-10-09 20:40:00|50.64|48.24|50.59|48.19|50.64|48.24|50.59|48.19|0
1728506700000|2024-10-09 20:45:00|50.61|48.21|50.56|48.16|50.66|48.26|50.56|48.16|0
1728507000000|2024-10-09 20:50:00|50.54|48.14|50.37|47.97|50.56|48.16|50.37|47.97|0
1728507300000|2024-10-09 20:55:00|50.4|48|50.36|47.96|50.42|48.02|50.34|47.94|0
1728507600000|2024-10-09 21:00:00|50.34|47.94|50.33|47.93|50.36|47.96|50.3|47.9|0
1728507900000|2024-10-09 21:05:00|50.34|47.94|50.33|47.93|50.34|47.94|50.29|47.89|0
1728508200000|2024-10-09 21:10:00|50.36|47.96|50.34|47.94|50.36|47.96|50.33|47.93|0
1728508500000|2024-10-09 21:15:00|50.35|47.95|50.32|47.92|50.35|47.95|50.32|47.92|0
1728508800000|2024-10-09 21:20:00|50.33|47.93|50.35|47.95|50.35|47.95|50.32|47.92|0
1728509100000|2024-10-09 21:25:00|50.37|47.97|50.37|47.97|50.37|47.97|50.37|47.97|0
1728509400000|2024-10-09 21:30:00|50.38|47.98|50.39|47.99|50.4|48|50.37|47.97|0
1728509700000|2024-10-09 21:35:00|50.41|48.01|50.41|48.01|50.42|48.02|50.41|48.01|0
1728510000000|2024-10-09 21:40:00|50.4|48|50.38|47.98|50.42|48.02|50.38|47.98|0
1728510300000|2024-10-09 21:45:00|50.37|47.97|50.4|48|50.4|48|50.36|47.96|0
1728510600000|2024-10-09 21:50:00|50.39|47.99|50.38|47.98|50.41|48.01|50.37|47.97|0
1728510900000|2024-10-09 21:55:00|50.37|47.97|50.38|47.98|50.4|48|50.37|47.97|0
1728511200000|2024-10-09 22:00:00|50.29|47.89|50.51|48.11|50.53|48.13|50.28|47.88|0
1728511500000|2024-10-09 22:05:00|50.5|48.1|50.5|48.1|50.56|48.16|50.45|48.05|0
1728511800000|2024-10-09 22:10:00|50.49|48.09|50.48|48.08|50.49|48.09|50.39|47.99|0
1728512100000|2024-10-09 22:15:00|50.47|48.07|50.39|47.99|50.48|48.08|50.34|47.94|0
1728512400000|2024-10-09 22:20:00|50.38|47.98|50.27|47.87|50.39|47.99|50.18|47.78|0
1728512700000|2024-10-09 22:25:00|50.29|47.89|50.22|47.82|50.29|47.89|50.2|47.8|0
1728513000000|2024-10-09 22:30:00|50.21|47.81|50.22|47.82|50.24|47.84|50.2|47.8|0
1728513300000|2024-10-09 22:35:00|50.2|47.8|50.17|47.77|50.24|47.84|50.17|47.77|0
1728513600000|2024-10-09 22:40:00|50.15|47.75|50.15|47.75|50.19|47.79|50.15|47.75|0
1728513900000|2024-10-09 22:45:00|50.17|47.77|50.21|47.81|50.22|47.82|50.17|47.77|0
1728514200000|2024-10-09 22:50:00|50.24|47.84|50.17|47.77|50.24|47.84|50.14|47.74|0
1728514500000|2024-10-09 22:55:00|50.14|47.74|50.16|47.76|50.16|47.76|50.12|47.72|0
1728514800000|2024-10-09 23:00:00|50.18|47.78|50.09|47.69|50.19|47.79|50.05|47.65|0
1728515100000|2024-10-09 23:05:00|50.1|47.7|50.09|47.69|50.14|47.74|50.07|47.67|0
1728515400000|2024-10-09 23:10:00|50.07|47.67|50|47.6|50.07|47.67|50|47.6|0
1728515700000|2024-10-09 23:15:00|50.02|47.62|49.99|47.59|50.02|47.62|49.95|47.55|0
1728516000000|2024-10-09 23:20:00|50.02|47.62|50.18|47.78|50.23|47.83|50.02|47.62|0
1728516300000|2024-10-09 23:25:00|50.2|47.8|50.2|47.8|50.2|47.8|50.18|47.78|0
1728516600000|2024-10-09 23:30:00|50.19|47.79|50.2|47.8|50.25|47.85|50.17|47.77|0
1728516900000|2024-10-09 23:35:00|50.17|47.77|50.25|47.85|50.29|47.89|50.17|47.77|0
1728517200000|2024-10-09 23:40:00|50.24|47.84|50.03|47.63|50.25|47.85|50.01|47.61|0
1728517500000|2024-10-09 23:45:00|50.01|47.61|50.08|47.68|50.11|47.71|49.94|47.54|0
1728517800000|2024-10-09 23:50:00|50.09|47.69|50.12|47.72|50.15|47.75|50.07|47.67|0
1728518100000|2024-10-09 23:55:00|50.14|47.74|50.07|47.67|50.17|47.77|50.07|47.67|0
1728518400000|2024-10-10 00:00:00|50.03|47.63|50.23|47.83|50.23|47.83|50.03|47.63|0
1728518700000|2024-10-10 00:05:00|50.26|47.86|50.21|47.81|50.28|47.88|50.14|47.74|0
1728519000000|2024-10-10 00:10:00|50.19|47.79|50.16|47.76|50.23|47.83|50.09|47.69|0
1728519300000|2024-10-10 00:15:00|50.14|47.74|50.11|47.71|50.21|47.81|50.07|47.67|0
1728519600000|2024-10-10 00:20:00|50.12|47.72|50.18|47.78|50.2|47.8|50.09|47.69|0
1728519900000|2024-10-10 00:25:00|50.2|47.8|50.06|47.66|50.27|47.87|50.06|47.66|0
1728520200000|2024-10-10 00:30:00|49.96|47.76|49.98|47.78|50.02|47.82|49.95|47.75|0
1728520500000|2024-10-10 00:35:00|49.96|47.76|49.96|47.76|50.01|47.81|49.91|47.71|0
1728520800000|2024-10-10 00:40:00|49.95|47.75|49.96|47.76|49.99|47.79|49.91|47.71|0
1728521100000|2024-10-10 00:45:00|49.93|47.73|49.82|47.62|49.98|47.78|49.79|47.59|0
1728521400000|2024-10-10 00:50:00|49.81|47.61|49.81|47.61|49.86|47.66|49.77|47.57|0
1728521700000|2024-10-10 00:55:00|49.84|47.64|49.9|47.7|49.93|47.73|49.81|47.61|0
1728522000000|2024-10-10 01:00:00|49.88|47.68|49.86|47.66|49.95|47.75|49.86|47.66|0
1728522300000|2024-10-10 01:05:00|49.83|47.63|49.76|47.56|49.83|47.63|49.69|47.49|0
1728522600000|2024-10-10 01:10:00|49.78|47.58|49.88|47.68|49.9|47.7|49.74|47.54|0
1728522900000|2024-10-10 01:15:00|49.9|47.7|49.9|47.7|49.97|47.77|49.85|47.65|0
1728523200000|2024-10-10 01:20:00|49.92|47.72|49.9|47.7|49.94|47.74|49.83|47.63|0
1728523500000|2024-10-10 01:25:00|49.87|47.67|49.87|47.67|49.94|47.74|49.85|47.65|0
1728523800000|2024-10-10 01:30:00|49.85|47.65|49.91|47.71|49.98|47.78|49.8|47.6|0
1728524100000|2024-10-10 01:35:00|49.89|47.69|49.91|47.71|49.98|47.78|49.89|47.69|0
1728524400000|2024-10-10 01:40:00|49.89|47.69|49.89|47.69|49.89|47.69|49.68|47.48|0
1728524700000|2024-10-10 01:45:00|49.88|47.68|49.86|47.66|49.96|47.76|49.84|47.64|0
1728525000000|2024-10-10 01:50:00|49.89|47.69|49.91|47.71|49.93|47.73|49.84|47.64|0
1728525300000|2024-10-10 01:55:00|49.93|47.73|49.86|47.66|49.93|47.73|49.81|47.61|0
1728525600000|2024-10-10 02:00:00|49.88|47.68|49.83|47.63|49.91|47.71|49.79|47.59|0
1728525900000|2024-10-10 02:05:00|49.86|47.66|49.9|47.7|49.93|47.73|49.81|47.61|0
1728526200000|2024-10-10 02:10:00|49.93|47.73|49.97|47.77|49.99|47.79|49.9|47.7|0
1728526500000|2024-10-10 02:15:00|49.98|47.78|49.94|47.74|50.04|47.84|49.92|47.72|0
1728526800000|2024-10-10 02:20:00|49.92|47.72|49.94|47.74|49.94|47.74|49.87|47.67|0
1728527100000|2024-10-10 02:25:00|49.97|47.77|49.92|47.72|49.97|47.77|49.89|47.69|0
1728527400000|2024-10-10 02:30:00|49.89|47.69|49.73|47.53|49.89|47.69|49.73|47.53|0
1728527700000|2024-10-10 02:35:00|49.75|47.55|49.69|47.49|49.8|47.6|49.66|47.46|0
1728528000000|2024-10-10 02:40:00|49.71|47.51|49.73|47.53|49.77|47.57|49.68|47.48|0
1728528300000|2024-10-10 02:45:00|49.7|47.5|49.7|47.5|49.73|47.53|49.68|47.48|0
1728528600000|2024-10-10 02:50:00|49.73|47.53|49.63|47.43|49.73|47.53|49.61|47.41|0
1728528900000|2024-10-10 02:55:00|49.65|47.45|49.65|47.45|49.65|47.45|49.58|47.38|0
1728529200000|2024-10-10 03:00:00|49.63|47.43|49.6|47.4|49.65|47.45|49.58|47.38|0
1728529500000|2024-10-10 03:05:00|49.58|47.38|49.6|47.4|49.63|47.43|49.56|47.36|0
1728529800000|2024-10-10 03:10:00|49.63|47.43|49.6|47.4|49.65|47.45|49.56|47.36|0
1728530100000|2024-10-10 03:15:00|49.59|47.39|49.64|47.44|49.67|47.47|49.55|47.35|0
1728530400000|2024-10-10 03:20:00|49.66|47.46|49.69|47.49|49.71|47.51|49.64|47.44|0
1728530700000|2024-10-10 03:25:00|49.67|47.47|49.69|47.49|49.71|47.51|49.67|47.47|0
1728531000000|2024-10-10 03:30:00|49.71|47.51|49.78|47.58|49.83|47.63|49.69|47.49|0
1728531300000|2024-10-10 03:35:00|49.79|47.59|49.73|47.53|49.8|47.6|49.71|47.51|0
1728531600000|2024-10-10 03:40:00|49.71|47.51|49.65|47.45|49.71|47.51|49.64|47.44|0
1728531900000|2024-10-10 03:45:00|49.66|47.46|49.6|47.4|49.66|47.46|49.6|47.4|0
1728532200000|2024-10-10 03:50:00|49.61|47.41|49.61|47.41|49.63|47.43|49.59|47.39|0
1728532500000|2024-10-10 03:55:00|49.63|47.43|49.61|47.41|49.63|47.43|49.56|47.36|0
1728532800000|2024-10-10 04:00:00|49.58|47.38|49.58|47.38|49.61|47.41|49.57|47.37|0
1728533100000|2024-10-10 04:05:00|49.59|47.39|49.65|47.45|49.65|47.45|49.58|47.38|0
1728533400000|2024-10-10 04:10:00|49.67|47.47|49.67|47.47|49.7|47.5|49.65|47.45|0
1728533700000|2024-10-10 04:15:00|49.66|47.46|49.72|47.52|49.72|47.52|49.65|47.45|0
1728534000000|2024-10-10 04:20:00|49.69|47.49|49.71|47.51|49.71|47.51|49.67|47.47|0
1728534300000|2024-10-10 04:25:00|49.69|47.49|49.71|47.51|49.74|47.54|49.67|47.47|0
1728534600000|2024-10-10 04:30:00|49.69|47.49|49.73|47.53|49.76|47.56|49.67|47.47|0
1728534900000|2024-10-10 04:35:00|49.71|47.51|49.69|47.49|49.73|47.53|49.69|47.49|0
1728535200000|2024-10-10 04:40:00|49.68|47.48|49.66|47.46|49.68|47.48|49.66|47.46|0
1728535500000|2024-10-10 04:45:00|49.68|47.48|49.72|47.52|49.73|47.53|49.68|47.48|0
1728535800000|2024-10-10 04:50:00|49.7|47.5|49.7|47.5|49.73|47.53|49.7|47.5|0
1728536100000|2024-10-10 04:55:00|49.73|47.53|49.7|47.5|49.73|47.53|49.68|47.48|0
1728536400000|2024-10-10 05:00:00|49.71|47.51|49.61|47.41|49.71|47.51|49.56|47.36|0
1728536700000|2024-10-10 05:05:00|49.63|47.43|49.66|47.46|49.7|47.5|49.61|47.41|0
1728537000000|2024-10-10 05:10:00|49.65|47.45|49.65|47.45|49.67|47.47|49.6|47.4|0
1728537300000|2024-10-10 05:15:00|49.64|47.44|49.65|47.45|49.67|47.47|49.63|47.43|0
1728537600000|2024-10-10 05:20:00|49.67|47.47|49.81|47.61|49.81|47.61|49.67|47.47|0
1728537900000|2024-10-10 05:25:00|49.8|47.6|49.76|47.56|49.81|47.61|49.76|47.56|0
1728538200000|2024-10-10 05:30:00|49.78|47.58|49.83|47.63|49.85|47.65|49.78|47.58|0
1728538500000|2024-10-10 05:35:00|49.8|47.6|49.8|47.6|49.8|47.6|49.76|47.56|0
1728538800000|2024-10-10 05:40:00|49.83|47.63|49.75|47.55|49.83|47.63|49.73|47.53|0
1728539100000|2024-10-10 05:45:00|49.78|47.58|49.82|47.62|49.82|47.62|49.73|47.53|0
1728539400000|2024-10-10 05:50:00|49.85|47.65|49.94|47.74|49.98|47.78|49.85|47.65|0
1728539700000|2024-10-10 05:55:00|49.96|47.76|50.1|47.9|50.13|47.93|49.96|47.76|0
1728540000000|2024-10-10 06:00:00|50.07|47.87|50.24|48.04|50.28|48.08|50.05|47.85|0
1728540300000|2024-10-10 06:05:00|50.28|48.08|50.23|48.03|50.35|48.15|50.19|47.99|0
1728540600000|2024-10-10 06:10:00|50.26|48.06|50.23|48.03|50.35|48.15|50.23|48.03|0
1728540900000|2024-10-10 06:15:00|50.26|48.06|50.35|48.15|50.37|48.17|50.25|48.05|0
1728541200000|2024-10-10 06:20:00|50.37|48.17|50.23|48.03|50.37|48.17|50.16|47.96|0
1728541500000|2024-10-10 06:25:00|50.2|48|50.09|47.89|50.22|48.02|50.09|47.89|0
1728541800000|2024-10-10 06:30:00|50.06|47.86|50.11|47.91|50.13|47.93|50.05|47.85|0
1728542100000|2024-10-10 06:35:00|50.08|47.88|50.13|47.93|50.18|47.98|50.08|47.88|0
1728542400000|2024-10-10 06:40:00|50.11|47.91|50.13|47.93|50.15|47.95|50.08|47.88|0
1728542700000|2024-10-10 06:45:00|50.15|47.95|49.96|47.76|50.15|47.95|49.94|47.74|0
1728543000000|2024-10-10 06:50:00|49.99|47.79|50|47.8|50.03|47.83|49.92|47.72|0
1728543300000|2024-10-10 06:55:00|50.01|47.81|50.03|47.83|50.05|47.85|49.88|47.68|0
1728543600000|2024-10-10 07:00:00|50.1|47.9|49.98|47.78|50.12|47.92|49.91|47.71|0
1728543900000|2024-10-10 07:05:00|50|47.8|49.98|47.78|50.03|47.83|49.86|47.66|0
1728544200000|2024-10-10 07:10:00|49.96|47.76|50.19|47.99|50.19|47.99|49.96|47.76|0
1728544500000|2024-10-10 07:15:00|50.12|47.92|49.57|47.37|50.28|48.08|49.57|47.37|0
1728544800000|2024-10-10 07:20:00|49.58|47.38|49.94|47.74|50.01|47.81|49.58|47.38|0
1728545100000|2024-10-10 07:25:00|49.95|47.75|50.13|47.93|50.13|47.93|49.89|47.69|0
1728545400000|2024-10-10 07:30:00|50.15|47.95|50.15|47.95|50.36|48.16|50.1|47.9|0
1728545700000|2024-10-10 07:35:00|50.17|47.97|50.15|47.95|50.29|48.09|50.01|47.81|0
1728546000000|2024-10-10 07:40:00|50.12|47.92|50.24|48.04|50.24|48.04|50.05|47.85|0
1728546300000|2024-10-10 07:45:00|50.21|48.01|50.21|48.01|50.28|48.08|50.19|47.99|0
1728546600000|2024-10-10 07:50:00|50.22|48.02|50.26|48.06|50.28|48.08|50.21|48.01|0
1728546900000|2024-10-10 07:55:00|50.23|48.03|49.89|47.69|50.26|48.06|49.89|47.69|0
1728547200000|2024-10-10 08:00:00|49.91|47.71|49.68|47.48|49.91|47.71|49.66|47.46|0
1728547500000|2024-10-10 08:05:00|49.72|47.52|49.79|47.59|49.84|47.64|49.65|47.45|0
1728547800000|2024-10-10 08:10:00|49.8|47.6|49.88|47.68|50.07|47.87|49.8|47.6|0
1728548100000|2024-10-10 08:15:00|49.86|47.66|49.87|47.67|49.91|47.71|49.79|47.59|0
1728548400000|2024-10-10 08:20:00|49.86|47.66|49.88|47.68|49.95|47.75|49.84|47.64|0
1728548700000|2024-10-10 08:25:00|49.86|47.66|49.65|47.45|49.86|47.66|49.6|47.4|0
1728549000000|2024-10-10 08:30:00|49.62|47.42|49.6|47.4|49.67|47.47|49.57|47.37|0
1728549300000|2024-10-10 08:35:00|49.57|47.37|49.74|47.54|49.74|47.54|49.57|47.37|0
1728549600000|2024-10-10 08:40:00|49.71|47.51|49.85|47.65|49.87|47.67|49.69|47.49|0
1728549900000|2024-10-10 08:45:00|49.86|47.66|49.87|47.67|49.87|47.67|49.78|47.58|0
1728550200000|2024-10-10 08:50:00|49.85|47.65|49.78|47.58|49.87|47.67|49.78|47.58|0
1728550500000|2024-10-10 08:55:00|49.8|47.6|49.84|47.64|49.87|47.67|49.78|47.58|0
1728550800000|2024-10-10 09:00:00|49.82|47.62|49.98|47.78|49.98|47.78|49.82|47.62|0
1728551100000|2024-10-10 09:05:00|49.96|47.76|50|47.8|50.03|47.83|49.96|47.76|0
1728551400000|2024-10-10 09:10:00|50.03|47.83|49.91|47.71|50.03|47.83|49.84|47.64|0
1728551700000|2024-10-10 09:15:00|49.89|47.69|49.86|47.66|49.98|47.78|49.84|47.64|0
1728552000000|2024-10-10 09:20:00|49.88|47.68|49.88|47.68|49.91|47.71|49.79|47.59|0
1728552300000|2024-10-10 09:25:00|49.86|47.66|49.79|47.59|49.86|47.66|49.79|47.59|0
1728552600000|2024-10-10 09:30:00|49.76|47.56|49.58|47.38|49.76|47.56|49.55|47.35|0
1728552900000|2024-10-10 09:35:00|49.6|47.4|49.62|47.42|49.67|47.47|49.53|47.33|0
1728553200000|2024-10-10 09:40:00|49.6|47.4|49.76|47.56|49.76|47.56|49.55|47.35|0
1728553500000|2024-10-10 09:45:00|49.78|47.58|49.8|47.6|49.8|47.6|49.73|47.53|0
1728553800000|2024-10-10 09:50:00|49.77|47.57|49.64|47.44|49.78|47.58|49.64|47.44|0
1728554100000|2024-10-10 09:55:00|49.62|47.42|49.52|47.32|49.62|47.42|49.52|47.32|0
1728554400000|2024-10-10 10:00:00|49.5|47.3|49.52|47.32|49.54|47.34|49.45|47.25|0
1728554700000|2024-10-10 10:05:00|49.5|47.3|49.52|47.32|49.54|47.34|49.49|47.29|0
1728555000000|2024-10-10 10:10:00|49.54|47.34|49.61|47.41|49.65|47.45|49.52|47.32|0
1728555300000|2024-10-10 10:15:00|49.58|47.38|49.68|47.48|49.68|47.48|49.58|47.38|0
1728555600000|2024-10-10 10:20:00|49.7|47.5|49.72|47.52|49.77|47.57|49.7|47.5|0
1728555900000|2024-10-10 10:25:00|49.74|47.54|49.74|47.54|49.77|47.57|49.7|47.5|0
1728556200000|2024-10-10 10:30:00|49.72|47.52|49.53|47.33|49.77|47.57|49.53|47.33|0
1728556500000|2024-10-10 10:35:00|49.52|47.32|49.58|47.38|49.62|47.42|49.51|47.31|0
1728556800000|2024-10-10 10:40:00|49.59|47.39|49.74|47.54|49.74|47.54|49.58|47.38|0
1728557100000|2024-10-10 10:45:00|49.76|47.56|50.25|48.05|50.27|48.07|49.74|47.54|0
1728557400000|2024-10-10 10:50:00|50.24|48.04|50.13|47.93|50.24|48.04|50.06|47.86|0
1728557700000|2024-10-10 10:55:00|50.11|47.91|50.22|48.02|50.22|48.02|50.1|47.9|0
1728558000000|2024-10-10 11:00:00|50.2|48|50.2|48|50.24|48.04|50.17|47.97|0
1728558300000|2024-10-10 11:05:00|50.19|47.99|50.19|47.99|50.22|48.02|50.17|47.97|0
1728558600000|2024-10-10 11:10:00|50.21|48.01|50.36|48.16|50.36|48.16|50.21|48.01|0
1728558900000|2024-10-10 11:15:00|50.33|48.13|50.05|47.85|50.36|48.16|50.05|47.85|0
1728559200000|2024-10-10 11:20:00|50.03|47.83|50.05|47.85|50.07|47.87|50|47.8|0
1728559500000|2024-10-10 11:25:00|50.02|47.82|50.02|47.82|50.09|47.89|50.02|47.82|0
1728559800000|2024-10-10 11:30:00|50.01|47.81|49.88|47.68|50.02|47.82|49.88|47.68|0
1728560100000|2024-10-10 11:35:00|49.86|47.66|49.9|47.7|49.9|47.7|49.81|47.61|0
1728560400000|2024-10-10 11:40:00|49.93|47.73|49.88|47.68|49.94|47.74|49.85|47.65|0
1728560700000|2024-10-10 11:45:00|49.85|47.65|49.92|47.72|49.97|47.77|49.83|47.63|0
1728561000000|2024-10-10 11:50:00|49.9|47.7|49.78|47.58|49.92|47.72|49.78|47.58|0
1728561300000|2024-10-10 11:55:00|49.76|47.56|49.73|47.53|49.87|47.67|49.73|47.53|0
1728561600000|2024-10-10 12:00:00|49.76|47.56|49.59|47.39|49.78|47.58|49.59|47.39|0
1728561900000|2024-10-10 12:05:00|49.61|47.41|49.4|47.2|49.61|47.41|49.38|47.18|0
1728562200000|2024-10-10 12:10:00|49.38|47.18|49.47|47.27|49.52|47.32|49.38|47.18|0
1728562500000|2024-10-10 12:15:00|49.49|47.29|49.57|47.37|50.15|47.95|49.47|47.27|0
1728562800000|2024-10-10 12:20:00|49.55|47.35|49.64|47.44|49.83|47.63|49.55|47.35|0
1728563100000|2024-10-10 12:25:00|49.66|47.46|49.66|47.46|49.78|47.58|49.49|47.29|0
1728563400000|2024-10-10 12:30:00|49.67|47.47|49.74|47.54|51.32|49.12|49.3|47.1|0
1728563700000|2024-10-10 12:35:00|49.71|47.51|50.3|48.1|50.3|48.1|49.71|47.51|0
1728564000000|2024-10-10 12:40:00|50.39|48.19|49.66|47.46|50.91|48.71|49.66|47.46|0
1728564300000|2024-10-10 12:45:00|49.7|47.5|49.45|47.25|49.76|47.56|49.34|47.14|0
1728564600000|2024-10-10 12:50:00|49.38|47.18|50.06|47.86|50.22|48.02|49.38|47.18|0
1728564900000|2024-10-10 12:55:00|50.07|47.87|50.03|47.83|50.17|47.97|49.82|47.62|0
1728565200000|2024-10-10 13:00:00|50.05|47.85|49.95|47.75|50.33|48.13|49.86|47.66|0
1728565500000|2024-10-10 13:05:00|49.97|47.77|50.21|48.01|50.28|48.08|49.86|47.66|0
1728565800000|2024-10-10 13:10:00|50.23|48.03|50.28|48.08|50.29|48.09|50.07|47.87|0
1728566100000|2024-10-10 13:15:00|50.25|48.05|50.13|47.93|50.25|48.05|49.95|47.75|0
1728566400000|2024-10-10 13:20:00|50.18|47.98|50.11|47.91|50.32|48.12|50.06|47.86|0
1728566700000|2024-10-10 13:25:00|50.13|47.93|49.85|47.65|50.27|48.07|49.85|47.65|0
1728567000000|2024-10-10 13:30:00|49.82|47.62|49.92|47.72|50.25|48.05|49.8|47.6|0
1728567300000|2024-10-10 13:35:00|49.99|47.79|50.34|48.14|50.67|48.47|49.94|47.74|0
1728567600000|2024-10-10 13:40:00|50.36|48.16|50.36|48.16|50.53|48.33|50.15|47.95|0
1728567900000|2024-10-10 13:45:00|50.38|48.18|50.86|48.66|51.05|48.85|50.1|47.9|0
1728568200000|2024-10-10 13:50:00|50.89|48.69|50.17|47.97|50.96|48.76|50.01|47.81|0
1728568500000|2024-10-10 13:55:00|50.27|48.07|50.66|48.46|50.66|48.46|49.77|47.57|0
1728568800000|2024-10-10 14:00:00|50.56|48.36|50.19|47.99|50.56|48.36|50.04|47.84|0
1728569100000|2024-10-10 14:05:00|50.16|47.96|49.57|47.37|50.36|48.16|49.52|47.32|0
1728569400000|2024-10-10 14:10:00|49.59|47.39|49.45|47.25|49.69|47.49|49.13|46.93|0
1728569700000|2024-10-10 14:15:00|49.55|47.35|49.65|47.45|49.71|47.51|49.31|47.11|0
1728570000000|2024-10-10 14:20:00|49.66|47.46|49.68|47.48|49.92|47.72|49.66|47.46|0
1728570300000|2024-10-10 14:25:00|49.7|47.5|49.75|47.55|49.91|47.71|49.59|47.39|0
1728570600000|2024-10-10 14:30:00|49.77|47.57|49.86|47.66|49.96|47.76|49.52|47.32|0
1728570900000|2024-10-10 14:35:00|49.89|47.69|49.86|47.66|50.15|47.95|49.77|47.57|0
1728571200000|2024-10-10 14:40:00|49.89|47.69|49.7|47.5|50.1|47.9|49.49|47.29|0
1728571500000|2024-10-10 14:45:00|49.77|47.57|49.88|47.68|50.05|47.85|49.6|47.4|0
1728571800000|2024-10-10 14:50:00|49.91|47.71|50.28|48.08|50.35|48.15|49.67|47.47|0
1728572100000|2024-10-10 14:55:00|50.33|48.13|50.2|48|50.49|48.29|49.59|47.39|0
1728572400000|2024-10-10 15:00:00|50.17|47.97|50.48|48.28|50.81|48.61|50.15|47.95|0
1728572700000|2024-10-10 15:05:00|50.45|48.25|50.05|47.85|50.55|48.35|49.93|47.73|0
1728573000000|2024-10-10 15:10:00|50.03|47.83|49.68|47.48|50.07|47.87|49.68|47.48|0
1728573300000|2024-10-10 15:15:00|49.63|47.43|49.72|47.52|49.77|47.57|49.49|47.29|0
1728573600000|2024-10-10 15:20:00|49.74|47.54|49.47|47.27|50.52|48.32|49.47|47.27|0
1728573900000|2024-10-10 15:25:00|49.45|47.25|49.43|47.23|49.57|47.37|49.29|47.09|0
1728574200000|2024-10-10 15:30:00|49.45|47.25|49.38|47.18|49.77|47.57|49.36|47.16|0
1728574500000|2024-10-10 15:35:00|49.35|47.15|49.24|47.04|49.49|47.29|49.24|47.04|0
1728574800000|2024-10-10 15:40:00|49.26|47.06|49.3|47.1|49.61|47.41|49.23|47.03|0
1728575100000|2024-10-10 15:45:00|49.28|47.08|49.28|47.08|49.35|47.15|49.16|46.96|0
1728575400000|2024-10-10 15:50:00|49.26|47.06|49.14|46.94|49.39|47.19|49.14|46.94|0
1728575700000|2024-10-10 15:55:00|49.12|46.92|48.79|46.59|49.16|46.96|48.77|46.57|0
1728576000000|2024-10-10 16:00:00|48.81|46.61|48.81|46.61|48.88|46.68|48.68|46.48|0
1728576300000|2024-10-10 16:05:00|48.79|46.59|48.6|46.4|48.79|46.59|48.51|46.31|0
1728576600000|2024-10-10 16:10:00|48.58|46.38|48.4|46.2|48.58|46.38|48.31|46.11|0
1728576900000|2024-10-10 16:15:00|48.37|46.17|48.28|46.08|48.4|46.2|48.21|46.01|0
1728577200000|2024-10-10 16:20:00|48.26|46.06|48.42|46.22|48.42|46.22|48.26|46.06|0
1728577500000|2024-10-10 16:25:00|48.39|46.19|48.57|46.37|48.78|46.58|48.37|46.17|0
1728577800000|2024-10-10 16:30:00|48.55|46.35|48.73|46.53|49.08|46.88|48.55|46.35|0
1728578100000|2024-10-10 16:35:00|48.71|46.51|48.73|46.53|48.82|46.62|48.59|46.39|0
1728578400000|2024-10-10 16:40:00|48.71|46.51|49.37|47.17|49.61|47.41|48.69|46.49|0
1728578700000|2024-10-10 16:45:00|49.44|47.24|49.61|47.41|49.82|47.62|49.21|47.01|0
1728579000000|2024-10-10 16:50:00|49.58|47.38|49.37|47.17|49.72|47.52|49.37|47.17|0
1728579300000|2024-10-10 16:55:00|49.35|47.15|49.49|47.29|49.67|47.47|49.3|47.1|0
1728579600000|2024-10-10 17:00:00|49.44|47.24|49.9|47.7|49.9|47.7|49.3|47.1|0
1728579900000|2024-10-10 17:05:00|49.93|47.73|50.45|48.25|50.63|48.43|49.9|47.7|0
1728580200000|2024-10-10 17:10:00|50.49|48.29|50.34|48.14|50.56|48.36|50.18|47.98|0
1728580500000|2024-10-10 17:15:00|50.3|48.1|50.04|47.84|50.44|48.24|50.04|47.84|0
1728580800000|2024-10-10 17:20:00|49.99|47.79|49.52|47.32|49.99|47.79|49.43|47.23|0
1728581100000|2024-10-10 17:25:00|49.53|47.33|49.64|47.44|49.75|47.55|49.47|47.27|0
1728581400000|2024-10-10 17:30:00|49.61|47.41|49.47|47.27|49.61|47.41|49.4|47.2|0
1728581700000|2024-10-10 17:35:00|49.45|47.25|49.66|47.46|49.68|47.48|49.36|47.16|0
1728582000000|2024-10-10 17:40:00|49.63|47.43|49.61|47.41|49.75|47.55|49.49|47.29|0
1728582300000|2024-10-10 17:45:00|49.63|47.43|50.14|47.94|50.24|48.04|49.56|47.36|0
1728582600000|2024-10-10 17:50:00|50.12|47.92|50.31|48.11|51.11|48.91|50.12|47.92|0
1728582900000|2024-10-10 17:55:00|50.24|48.04|49.76|47.56|50.38|48.18|49.74|47.54|0
1728583200000|2024-10-10 18:00:00|49.79|47.59|50.25|48.05|50.33|48.13|49.79|47.59|0
1728583500000|2024-10-10 18:05:00|50.33|48.13|50.25|48.05|50.4|48.2|50.11|47.91|0
1728583800000|2024-10-10 18:10:00|50.23|48.03|50.35|48.15|50.39|48.19|50.09|47.89|0
1728584100000|2024-10-10 18:15:00|50.37|48.17|50.39|48.19|50.56|48.36|50.35|48.15|0
1728584400000|2024-10-10 18:20:00|50.41|48.21|50.13|47.93|50.58|48.38|49.88|47.68|0
1728584700000|2024-10-10 18:25:00|50.16|47.96|50.22|48.02|50.27|48.07|50.04|47.84|0
1728585000000|2024-10-10 18:30:00|50.25|48.05|50.18|47.98|50.44|48.24|50.15|47.95|0
1728585300000|2024-10-10 18:35:00|50.2|48|50.36|48.16|50.46|48.26|50.18|47.98|0
1728585600000|2024-10-10 18:40:00|50.39|48.19|50.57|48.37|51.05|48.85|50.2|48|0
1728585900000|2024-10-10 18:45:00|50.6|48.4|50.35|48.15|50.6|48.4|50.19|47.99|0
1728586200000|2024-10-10 18:50:00|50.36|48.16|50.45|48.25|50.62|48.42|50.36|48.16|0
1728586500000|2024-10-10 18:55:00|50.42|48.22|50.28|48.08|50.42|48.22|50.17|47.97|0
1728586800000|2024-10-10 19:00:00|50.31|48.11|50.59|48.39|50.66|48.46|50.21|48.01|0
1728587100000|2024-10-10 19:05:00|50.57|48.37|50.59|48.39|50.73|48.53|50.47|48.27|0
1728587400000|2024-10-10 19:10:00|50.61|48.41|50.52|48.32|50.68|48.48|50.42|48.22|0
1728587700000|2024-10-10 19:15:00|50.49|48.29|50.3|48.1|50.68|48.48|50.25|48.05|0
1728588000000|2024-10-10 19:20:00|50.32|48.12|50.25|48.05|50.32|48.12|50.09|47.89|0
1728588300000|2024-10-10 19:25:00|50.28|48.08|50.18|47.98|50.32|48.12|50.16|47.96|0
1728588600000|2024-10-10 19:30:00|50.2|48|50.11|47.91|50.23|48.03|49.99|47.79|0
1728588900000|2024-10-10 19:35:00|50.08|47.88|50.01|47.81|50.22|48.02|49.99|47.79|0
1728589200000|2024-10-10 19:40:00|49.99|47.79|49.94|47.74|50.15|47.95|49.94|47.74|0
1728589500000|2024-10-10 19:45:00|49.96|47.76|49.73|47.53|49.96|47.76|49.7|47.5|0
1728589800000|2024-10-10 19:50:00|49.75|47.55|49.21|47.01|49.75|47.55|49.07|46.87|0
1728590100000|2024-10-10 19:55:00|49.24|47.04|49.44|47.24|49.54|47.34|49.17|46.97|0
1728590400000|2024-10-10 20:00:00|49.42|47.22|49.44|47.24|49.61|47.41|49.37|47.17|0
1728590700000|2024-10-10 20:05:00|49.46|47.26|49.58|47.38|49.6|47.4|49.46|47.26|0
1728591000000|2024-10-10 20:10:00|49.56|47.36|49.53|47.33|49.62|47.42|49.53|47.33|0
1728591300000|2024-10-10 20:15:00|49.63|47.23|49.49|47.09|49.65|47.25|49.47|47.07|0
1728591600000|2024-10-10 20:20:00|49.54|47.14|49.49|47.09|49.56|47.16|49.49|47.09|0
1728591900000|2024-10-10 20:25:00|49.51|47.11|49.37|46.97|49.51|47.11|49.28|46.88|0
1728592200000|2024-10-10 20:30:00|49.35|46.95|49.3|46.9|49.37|46.97|49.25|46.85|0
1728592500000|2024-10-10 20:35:00|49.28|46.88|49.2|46.8|49.28|46.88|49.2|46.8|0
1728592800000|2024-10-10 20:40:00|49.23|46.83|49.23|46.83|49.23|46.83|49.18|46.78|0
1728593100000|2024-10-10 20:45:00|49.2|46.8|49.18|46.78|49.23|46.83|49.16|46.76|0
1728593400000|2024-10-10 20:50:00|49.2|46.8|49.22|46.82|49.25|46.85|49.2|46.8|0
1728593700000|2024-10-10 20:55:00|49.25|46.85|49.33|46.93|49.35|46.95|49.21|46.81|0
1728594000000|2024-10-10 21:00:00|49.34|46.94|49.35|46.95|49.39|46.99|49.32|46.92|0
1728594300000|2024-10-10 21:05:00|49.37|46.97|49.29|46.89|49.37|46.97|49.28|46.88|0
1728594600000|2024-10-10 21:10:00|49.28|46.88|49.35|46.95|49.35|46.95|49.28|46.88|0
1728594900000|2024-10-10 21:15:00|49.36|46.96|49.35|46.95|49.36|46.96|49.35|46.95|0
1728595200000|2024-10-10 21:20:00|49.36|46.96|49.35|46.95|49.36|46.96|49.34|46.94|0
1728595500000|2024-10-10 21:25:00|49.36|46.96|49.36|46.96|49.36|46.96|49.36|46.96|0
1728595800000|2024-10-10 21:30:00|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1728596700000|2024-10-10 21:45:00|49.34|46.94|49.34|46.94|49.35|46.95|49.34|46.94|0
1728597000000|2024-10-10 21:50:00|49.38|46.98|49.35|46.95|49.38|46.98|49.35|46.95|0
1728597300000|2024-10-10 21:55:00|49.36|46.96|49.38|46.98|49.38|46.98|49.36|46.96|0
1728597600000|2024-10-10 22:00:00|49.3|46.9|49.37|46.97|49.42|47.02|49.26|46.86|0
1728597900000|2024-10-10 22:05:00|49.36|46.96|49.38|46.98|49.38|46.98|49.35|46.95|0
1728598200000|2024-10-10 22:10:00|49.36|46.96|49.4|47|49.43|47.03|49.36|46.96|0
1728598500000|2024-10-10 22:15:00|49.39|46.99|49.33|46.93|49.42|47.02|49.33|46.93|0
1728598800000|2024-10-10 22:20:00|49.35|46.95|49.31|46.91|49.35|46.95|49.26|46.86|0
1728599100000|2024-10-10 22:25:00|49.33|46.93|49.26|46.86|49.33|46.93|49.19|46.79|0
1728599400000|2024-10-10 22:30:00|49.28|46.88|49.28|46.88|49.34|46.94|49.26|46.86|0
1728599700000|2024-10-10 22:35:00|49.27|46.87|49.23|46.83|49.3|46.9|49.23|46.83|0
1728600000000|2024-10-10 22:40:00|49.21|46.81|49.21|46.81|49.25|46.85|49.16|46.76|0
1728600300000|2024-10-10 22:45:00|49.23|46.83|49.2|46.8|49.23|46.83|49.18|46.78|0
1728600600000|2024-10-10 22:50:00|49.23|46.83|49.32|46.92|49.32|46.92|49.2|46.8|0
1728600900000|2024-10-10 22:55:00|49.35|46.95|49.29|46.89|49.35|46.95|49.29|46.89|0
1728601200000|2024-10-10 23:00:00|49.27|46.87|49.11|46.71|49.27|46.87|49.01|46.61|0
1728601500000|2024-10-10 23:05:00|49.13|46.73|48.94|46.54|49.13|46.73|48.94|46.54|0
1728601800000|2024-10-10 23:10:00|48.96|46.56|48.99|46.59|49.01|46.61|48.94|46.54|0
1728602100000|2024-10-10 23:15:00|48.96|46.56|48.85|46.45|48.99|46.59|48.85|46.45|0
1728602400000|2024-10-10 23:20:00|48.83|46.43|48.89|46.49|48.89|46.49|48.76|46.36|0
1728602700000|2024-10-10 23:25:00|48.87|46.47|48.82|46.42|48.87|46.47|48.78|46.38|0
1728603000000|2024-10-10 23:30:00|48.8|46.4|48.84|46.44|48.84|46.44|48.78|46.38|0
1728603300000|2024-10-10 23:35:00|48.87|46.47|48.78|46.38|48.89|46.49|48.78|46.38|0
1728603600000|2024-10-10 23:40:00|48.79|46.39|48.86|46.46|48.87|46.47|48.79|46.39|0
1728603900000|2024-10-10 23:45:00|48.84|46.44|48.79|46.39|48.91|46.51|48.79|46.39|0
1728604200000|2024-10-10 23:50:00|48.81|46.41|48.88|46.48|48.9|46.5|48.79|46.39|0
1728604500000|2024-10-10 23:55:00|48.86|46.46|48.86|46.46|48.93|46.53|48.81|46.41|0
1728604800000|2024-10-11 00:00:00|48.83|46.43|48.79|46.39|48.86|46.46|48.74|46.34|0
1728605100000|2024-10-11 00:05:00|48.81|46.41|48.74|46.34|48.92|46.52|48.74|46.34|0
1728605400000|2024-10-11 00:10:00|48.76|46.36|48.91|46.51|48.97|46.57|48.72|46.32|0
1728605700000|2024-10-11 00:15:00|48.92|46.52|48.99|46.59|49.03|46.63|48.91|46.51|0
1728606000000|2024-10-11 00:20:00|48.98|46.58|48.87|46.47|49.02|46.62|48.87|46.47|0
1728606300000|2024-10-11 00:25:00|48.89|46.49|48.98|46.58|48.98|46.58|48.87|46.47|0
1728606600000|2024-10-11 00:30:00|48.88|46.68|49.53|47.33|49.53|47.33|48.87|46.67|0
1728606900000|2024-10-11 00:35:00|49.55|47.35|49.48|47.28|49.6|47.4|49.43|47.23|0
1728607200000|2024-10-11 00:40:00|49.46|47.26|49.43|47.23|49.48|47.28|49.41|47.21|0
1728607500000|2024-10-11 00:45:00|49.44|47.24|49.45|47.25|49.55|47.35|49.43|47.23|0
1728607800000|2024-10-11 00:50:00|49.48|47.28|49.5|47.3|49.59|47.39|49.47|47.27|0
1728608100000|2024-10-11 00:55:00|49.52|47.32|49.56|47.36|49.61|47.41|49.5|47.3|0
1728608400000|2024-10-11 01:00:00|49.54|47.34|49.56|47.36|49.61|47.41|49.54|47.34|0
1728608700000|2024-10-11 01:05:00|49.54|47.34|49.4|47.2|49.56|47.36|49.4|47.2|0
1728609000000|2024-10-11 01:10:00|49.38|47.18|49.37|47.17|49.42|47.22|49.31|47.11|0
1728609300000|2024-10-11 01:15:00|49.35|47.15|49.44|47.24|49.44|47.24|49.35|47.15|0
1728609600000|2024-10-11 01:20:00|49.42|47.22|49.39|47.19|49.44|47.24|49.37|47.17|0
1728609900000|2024-10-11 01:25:00|49.37|47.17|49.39|47.19|49.42|47.22|49.37|47.17|0
1728610200000|2024-10-11 01:30:00|49.4|47.2|49.44|47.24|49.44|47.24|49.37|47.17|0
1728610500000|2024-10-11 01:35:00|49.46|47.26|49.53|47.33|49.55|47.35|49.44|47.24|0
1728610800000|2024-10-11 01:40:00|49.5|47.3|49.46|47.26|49.53|47.33|49.46|47.26|0
1728611100000|2024-10-11 01:45:00|49.43|47.23|49.5|47.3|49.5|47.3|49.43|47.23|0
1728611400000|2024-10-11 01:50:00|49.52|47.32|49.52|47.32|49.59|47.39|49.5|47.3|0
1728611700000|2024-10-11 01:55:00|49.54|47.34|49.52|47.32|49.57|47.37|49.52|47.32|0
1728612000000|2024-10-11 02:00:00|49.54|47.34|49.52|47.32|49.59|47.39|49.52|47.32|0
1728612300000|2024-10-11 02:05:00|49.56|47.36|49.53|47.33|49.56|47.36|49.52|47.32|0
1728612600000|2024-10-11 02:10:00|49.5|47.3|49.51|47.31|49.56|47.36|49.49|47.29|0
1728612900000|2024-10-11 02:15:00|49.49|47.29|49.44|47.24|49.51|47.31|49.44|47.24|0
1728613200000|2024-10-11 02:20:00|49.47|47.27|49.44|47.24|49.49|47.29|49.44|47.24|0
1728613500000|2024-10-11 02:25:00|49.45|47.25|49.51|47.31|49.51|47.31|49.44|47.24|0
1728613800000|2024-10-11 02:30:00|49.5|47.3|49.58|47.38|49.58|47.38|49.5|47.3|0
1728614100000|2024-10-11 02:35:00|49.57|47.37|49.6|47.4|49.62|47.42|49.55|47.35|0
1728614400000|2024-10-11 02:40:00|49.61|47.41|49.67|47.47|49.71|47.51|49.6|47.4|0
1728614700000|2024-10-11 02:45:00|49.69|47.49|49.59|47.39|49.69|47.49|49.57|47.37|0
1728615000000|2024-10-11 02:50:00|49.57|47.37|49.62|47.42|49.62|47.42|49.55|47.35|0
1728615300000|2024-10-11 02:55:00|49.6|47.4|49.59|47.39|49.62|47.42|49.54|47.34|0
1728615600000|2024-10-11 03:00:00|49.57|47.37|49.66|47.46|49.71|47.51|49.57|47.37|0
1728615900000|2024-10-11 03:05:00|49.64|47.44|49.48|47.28|49.66|47.46|49.45|47.25|0
1728616200000|2024-10-11 03:10:00|49.47|47.27|49.38|47.18|49.47|47.27|49.35|47.15|0
1728616500000|2024-10-11 03:15:00|49.35|47.15|49.4|47.2|49.46|47.26|49.35|47.15|0
1728616800000|2024-10-11 03:20:00|49.41|47.21|49.51|47.31|49.51|47.31|49.37|47.17|0
1728617100000|2024-10-11 03:25:00|49.49|47.29|49.56|47.36|49.58|47.38|49.47|47.27|0
1728617400000|2024-10-11 03:30:00|49.55|47.35|49.53|47.33|49.6|47.4|49.51|47.31|0
1728617700000|2024-10-11 03:35:00|49.55|47.35|49.58|47.38|49.62|47.42|49.55|47.35|0
1728618000000|2024-10-11 03:40:00|49.55|47.35|49.5|47.3|49.55|47.35|49.48|47.28|0
1728618300000|2024-10-11 03:45:00|49.48|47.28|49.5|47.3|49.53|47.33|49.48|47.28|0
1728618600000|2024-10-11 03:50:00|49.48|47.28|49.43|47.23|49.48|47.28|49.43|47.23|0
1728618900000|2024-10-11 03:55:00|49.41|47.21|49.45|47.25|49.45|47.25|49.41|47.21|0
1728619200000|2024-10-11 04:00:00|49.48|47.28|49.58|47.38|49.6|47.4|49.45|47.25|0
1728619500000|2024-10-11 04:05:00|49.59|47.39|49.52|47.32|49.59|47.39|49.52|47.32|0
1728619800000|2024-10-11 04:10:00|49.54|47.34|49.52|47.32|49.54|47.34|49.52|47.32|0
1728620100000|2024-10-11 04:15:00|49.54|47.34|49.54|47.34|49.54|47.34|49.52|47.32|0
1728620400000|2024-10-11 04:20:00|49.56|47.36|49.61|47.41|49.62|47.42|49.54|47.34|0
1728620700000|2024-10-11 04:25:00|49.58|47.38|49.58|47.38|49.61|47.41|49.58|47.38|0
1728621000000|2024-10-11 04:30:00|49.57|47.37|49.63|47.43|49.65|47.45|49.57|47.37|0
1728621300000|2024-10-11 04:35:00|49.6|47.4|49.62|47.42|49.63|47.43|49.58|47.38|0
1728621600000|2024-10-11 04:40:00|49.65|47.45|49.72|47.52|49.74|47.54|49.62|47.42|0
1728621900000|2024-10-11 04:45:00|49.69|47.49|49.69|47.49|49.71|47.51|49.67|47.47|0
1728622200000|2024-10-11 04:50:00|49.67|47.47|49.78|47.58|49.78|47.58|49.67|47.47|0
1728622500000|2024-10-11 04:55:00|49.77|47.57|49.78|47.58|49.83|47.63|49.76|47.56|0
1728622800000|2024-10-11 05:00:00|49.8|47.6|49.78|47.58|49.8|47.6|49.76|47.56|0
1728623100000|2024-10-11 05:05:00|49.8|47.6|49.8|47.6|49.82|47.62|49.8|47.6|0
1728623400000|2024-10-11 05:10:00|49.82|47.62|49.89|47.69|49.96|47.76|49.82|47.62|0
1728623700000|2024-10-11 05:15:00|49.87|47.67|49.83|47.63|49.89|47.69|49.83|47.63|0
1728624000000|2024-10-11 05:20:00|49.82|47.62|49.91|47.71|49.91|47.71|49.82|47.62|0
1728624300000|2024-10-11 05:25:00|49.93|47.73|49.98|47.78|50.1|47.9|49.93|47.73|0
1728624600000|2024-10-11 05:30:00|50|47.8|49.98|47.78|50.02|47.82|49.95|47.75|0
1728624900000|2024-10-11 05:35:00|49.99|47.79|49.95|47.75|50.02|47.82|49.95|47.75|0
1728625200000|2024-10-11 05:40:00|49.93|47.73|49.9|47.7|49.95|47.75|49.9|47.7|0
1728625500000|2024-10-11 05:45:00|49.89|47.69|49.92|47.72|49.93|47.73|49.86|47.66|0
1728625800000|2024-10-11 05:50:00|49.95|47.75|49.9|47.7|49.97|47.77|49.9|47.7|0
1728626100000|2024-10-11 05:55:00|49.88|47.68|49.87|47.67|49.91|47.71|49.85|47.65|0
1728626400000|2024-10-11 06:00:00|49.9|47.7|49.8|47.6|49.94|47.74|49.8|47.6|0
1728626700000|2024-10-11 06:05:00|49.83|47.63|49.94|47.74|49.99|47.79|49.83|47.63|0
1728627000000|2024-10-11 06:10:00|49.92|47.72|50.08|47.88|50.08|47.88|49.87|47.67|0
1728627300000|2024-10-11 06:15:00|50.06|47.86|49.27|47.07|50.06|47.86|49.24|47.04|0
1728627600000|2024-10-11 06:20:00|49.28|47.08|49.24|47.04|49.29|47.09|49.23|47.03|0
1728627900000|2024-10-11 06:25:00|49.23|47.03|49.24|47.04|49.24|47.04|49.15|46.95|0
1728628200000|2024-10-11 06:30:00|49.26|47.06|49.31|47.11|49.31|47.11|49.24|47.04|0
1728628500000|2024-10-11 06:35:00|49.33|47.13|49.33|47.13|49.39|47.19|49.3|47.1|0
1728628800000|2024-10-11 06:40:00|49.35|47.15|49.37|47.17|49.41|47.21|49.33|47.13|0
1728629100000|2024-10-11 06:45:00|49.38|47.18|49.39|47.19|49.42|47.22|49.37|47.17|0
1728629400000|2024-10-11 06:50:00|49.42|47.22|49.35|47.15|49.42|47.22|49.32|47.12|0
1728629700000|2024-10-11 06:55:00|49.32|47.12|49.44|47.24|49.44|47.24|49.3|47.1|0
1728630000000|2024-10-11 07:00:00|49.45|47.25|49.46|47.26|49.65|47.45|49.37|47.17|0
1728630300000|2024-10-11 07:05:00|49.45|47.25|49.41|47.21|49.55|47.35|49.41|47.21|0
1728630600000|2024-10-11 07:10:00|49.43|47.23|49.59|47.39|49.62|47.42|49.43|47.23|0
1728630900000|2024-10-11 07:15:00|49.62|47.42|49.87|47.67|49.97|47.77|49.62|47.42|0
1728631200000|2024-10-11 07:20:00|49.85|47.65|50.17|47.97|50.22|48.02|49.85|47.65|0
1728631500000|2024-10-11 07:25:00|50.15|47.95|49.85|47.65|50.15|47.95|49.82|47.62|0
1728631800000|2024-10-11 07:30:00|49.89|47.69|50|47.8|50.01|47.81|49.85|47.65|0
1728632100000|2024-10-11 07:35:00|50.01|47.81|49.94|47.74|50.01|47.81|49.89|47.69|0
1728632400000|2024-10-11 07:40:00|49.91|47.71|49.84|47.64|49.91|47.71|49.8|47.6|0
1728632700000|2024-10-11 07:45:00|49.86|47.66|49.68|47.48|49.86|47.66|49.68|47.48|0
1728633000000|2024-10-11 07:50:00|49.7|47.5|49.6|47.4|49.7|47.5|49.46|47.26|0
1728633300000|2024-10-11 07:55:00|49.63|47.43|49.58|47.38|49.65|47.45|49.51|47.31|0
1728633600000|2024-10-11 08:00:00|49.55|47.35|49.65|47.45|49.69|47.49|49.55|47.35|0
1728633900000|2024-10-11 08:05:00|49.64|47.44|49.9|47.7|49.95|47.75|49.58|47.38|0
1728634200000|2024-10-11 08:10:00|49.88|47.68|49.97|47.77|50.09|47.89|49.83|47.63|0
1728634500000|2024-10-11 08:15:00|49.95|47.75|49.95|47.75|49.99|47.79|49.81|47.61|0
1728634800000|2024-10-11 08:20:00|49.97|47.77|49.76|47.56|50|47.8|49.71|47.51|0
1728635100000|2024-10-11 08:25:00|49.78|47.58|49.78|47.58|49.9|47.7|49.73|47.53|0
1728635400000|2024-10-11 08:30:00|49.75|47.55|49.75|47.55|49.85|47.65|49.73|47.53|0
1728635700000|2024-10-11 08:35:00|49.74|47.54|49.68|47.48|49.82|47.62|49.66|47.46|0
1728636000000|2024-10-11 08:40:00|49.66|47.46|49.62|47.42|49.96|47.76|49.57|47.37|0
1728636300000|2024-10-11 08:45:00|49.64|47.44|49.97|47.77|49.97|47.77|49.59|47.39|0
1728636600000|2024-10-11 08:50:00|49.99|47.79|49.83|47.63|50.02|47.82|49.8|47.6|0
1728636900000|2024-10-11 08:55:00|49.85|47.65|49.92|47.72|49.99|47.79|49.85|47.65|0
1728637200000|2024-10-11 09:00:00|49.94|47.74|49.68|47.48|49.96|47.76|49.59|47.39|0
1728637500000|2024-10-11 09:05:00|49.66|47.46|49.54|47.34|49.68|47.48|49.49|47.29|0
1728637800000|2024-10-11 09:10:00|49.56|47.36|49.65|47.45|49.65|47.45|49.51|47.31|0
1728638100000|2024-10-11 09:15:00|49.61|47.41|49.79|47.59|49.84|47.64|49.58|47.38|0
1728638400000|2024-10-11 09:20:00|49.82|47.62|49.81|47.61|49.84|47.64|49.72|47.52|0
1728638700000|2024-10-11 09:25:00|49.79|47.59|49.72|47.52|49.81|47.61|49.67|47.47|0
1728639000000|2024-10-11 09:30:00|49.71|47.51|49.65|47.45|49.79|47.59|49.62|47.42|0
1728639300000|2024-10-11 09:35:00|49.62|47.42|49.62|47.42|49.69|47.49|49.55|47.35|0
1728639600000|2024-10-11 09:40:00|49.65|47.45|49.67|47.47|49.67|47.47|49.53|47.33|0
1728639900000|2024-10-11 09:45:00|49.68|47.48|49.74|47.54|49.85|47.65|49.64|47.44|0
1728640200000|2024-10-11 09:50:00|49.71|47.51|49.86|47.66|49.87|47.67|49.66|47.46|0
1728640500000|2024-10-11 09:55:00|49.87|47.67|49.8|47.6|49.97|47.77|49.76|47.56|0
1728640800000|2024-10-11 10:00:00|49.85|47.65|49.78|47.58|49.92|47.72|49.7|47.5|0
1728641100000|2024-10-11 10:05:00|49.75|47.55|49.66|47.46|49.78|47.58|49.64|47.44|0
1728641400000|2024-10-11 10:10:00|49.68|47.48|49.61|47.41|49.77|47.57|49.54|47.34|0
1728641700000|2024-10-11 10:15:00|49.59|47.39|49.44|47.24|49.59|47.39|49.44|47.24|0
1728642000000|2024-10-11 10:20:00|49.47|47.27|49.49|47.29|49.54|47.34|49.44|47.24|0
1728642300000|2024-10-11 10:25:00|49.48|47.28|49.42|47.22|49.49|47.29|49.37|47.17|0
1728642600000|2024-10-11 10:30:00|49.44|47.24|49.55|47.35|49.57|47.37|49.44|47.24|0
1728642900000|2024-10-11 10:35:00|49.58|47.38|49.51|47.31|49.6|47.4|49.51|47.31|0
1728643200000|2024-10-11 10:40:00|49.5|47.3|49.53|47.33|49.55|47.35|49.48|47.28|0
1728643500000|2024-10-11 10:45:00|49.5|47.3|49.4|47.2|49.69|47.49|49.32|47.12|0
1728643800000|2024-10-11 10:50:00|49.39|47.19|49.31|47.11|49.5|47.3|49.18|46.98|0
1728644100000|2024-10-11 10:55:00|49.29|47.09|49.06|46.86|49.29|47.09|49.06|46.86|0
1728644400000|2024-10-11 11:00:00|49.08|46.88|49.01|46.81|49.13|46.93|48.99|46.79|0
1728644700000|2024-10-11 11:05:00|48.99|46.79|49.12|46.92|49.12|46.92|48.92|46.72|0
1728645000000|2024-10-11 11:10:00|49.1|46.9|49.12|46.92|49.12|46.92|49.05|46.85|0
1728645300000|2024-10-11 11:15:00|49.11|46.91|49.28|47.08|49.31|47.11|49.1|46.9|0
1728645600000|2024-10-11 11:20:00|49.26|47.06|49.26|47.06|49.3|47.1|49.23|47.03|0
1728645900000|2024-10-11 11:25:00|49.28|47.08|49.28|47.08|49.33|47.13|49.26|47.06|0
1728646200000|2024-10-11 11:30:00|49.26|47.06|49.35|47.15|49.35|47.15|49.25|47.05|0
1728646500000|2024-10-11 11:35:00|49.37|47.17|49.27|47.07|49.39|47.19|49.24|47.04|0
1728646800000|2024-10-11 11:40:00|49.3|47.1|49.25|47.05|49.32|47.12|49.25|47.05|0
1728647100000|2024-10-11 11:45:00|49.23|47.03|49.29|47.09|49.32|47.12|49.22|47.02|0
1728647400000|2024-10-11 11:50:00|49.25|47.05|49.34|47.14|49.34|47.14|49.22|47.02|0
1728647700000|2024-10-11 11:55:00|49.32|47.12|49.31|47.11|49.34|47.14|49.27|47.07|0
1728648000000|2024-10-11 12:00:00|49.34|47.14|49.34|47.14|49.38|47.18|49.27|47.07|0
1728648300000|2024-10-11 12:05:00|49.31|47.11|48.82|46.62|49.36|47.16|48.82|46.62|0
1728648600000|2024-10-11 12:10:00|48.78|46.58|48.85|46.65|48.94|46.74|48.62|46.42|0
1728648900000|2024-10-11 12:15:00|48.84|46.64|48.89|46.69|48.93|46.73|48.8|46.6|0
1728649200000|2024-10-11 12:20:00|48.91|46.71|48.91|46.71|48.98|46.78|48.88|46.68|0
1728649500000|2024-10-11 12:25:00|48.89|46.69|48.99|46.79|49.01|46.81|48.86|46.66|0
1728649800000|2024-10-11 12:30:00|48.98|46.78|48.45|46.25|49.06|46.86|48.29|46.09|0
1728650100000|2024-10-11 12:35:00|48.47|46.27|49.07|46.87|49.07|46.87|48.42|46.22|0
1728650400000|2024-10-11 12:40:00|49.04|46.84|48.79|46.59|49.17|46.97|48.65|46.45|0
1728650700000|2024-10-11 12:45:00|48.77|46.57|48.88|46.68|49.06|46.86|48.67|46.47|0
1728651000000|2024-10-11 12:50:00|48.86|46.66|48.99|46.79|49.25|47.05|48.86|46.66|0
1728651300000|2024-10-11 12:55:00|49.01|46.81|49.03|46.83|49.38|47.18|48.98|46.78|0
1728651600000|2024-10-11 13:00:00|49.01|46.81|48.91|46.71|49.03|46.83|48.87|46.67|0
1728651900000|2024-10-11 13:05:00|48.94|46.74|48.93|46.73|49.07|46.87|48.89|46.69|0
1728652200000|2024-10-11 13:10:00|48.96|46.76|49.05|46.85|49.12|46.92|48.96|46.76|0
1728652500000|2024-10-11 13:15:00|49.04|46.84|49.07|46.87|49.19|46.99|48.98|46.78|0
1728652800000|2024-10-11 13:20:00|49.05|46.85|48.93|46.73|49.05|46.85|48.91|46.71|0
1728653100000|2024-10-11 13:25:00|49|46.8|49.16|46.96|49.28|47.08|48.97|46.77|0
1728653400000|2024-10-11 13:30:00|49.13|46.93|48.27|46.07|49.23|47.03|48.07|45.87|0
1728653700000|2024-10-11 13:35:00|48.25|46.05|48.59|46.39|48.71|46.51|48.25|46.05|0
1728654000000|2024-10-11 13:40:00|48.57|46.37|48.39|46.19|48.69|46.49|48.32|46.12|0
1728654300000|2024-10-11 13:45:00|48.41|46.21|48.61|46.41|48.63|46.43|48.06|45.86|0
1728654600000|2024-10-11 13:50:00|48.63|46.43|48.36|46.16|48.63|46.43|48.2|46|0
1728654900000|2024-10-11 13:55:00|48.34|46.14|48.56|46.36|48.62|46.42|48.09|45.89|0
1728655200000|2024-10-11 14:00:00|48.59|46.39|48.47|46.27|48.88|46.68|48.17|45.97|0
1728655500000|2024-10-11 14:05:00|48.42|46.22|47.7|45.5|48.53|46.33|47.53|45.33|0
1728655800000|2024-10-11 14:10:00|47.66|45.46|47.94|45.74|48.21|46.01|47.21|45.01|0
1728656100000|2024-10-11 14:15:00|47.99|45.79|47.58|45.38|47.99|45.79|47.54|45.34|0
1728656400000|2024-10-11 14:20:00|47.56|45.36|47.35|45.15|48.12|45.92|47.24|45.04|0
1728656700000|2024-10-11 14:25:00|47.31|45.11|47.36|45.16|47.72|45.52|46.75|44.55|0
1728657000000|2024-10-11 14:30:00|47.38|45.18|47.29|45.09|47.61|45.41|47.23|45.03|0
1728657300000|2024-10-11 14:35:00|47.27|45.07|47.34|45.14|47.6|45.4|47.16|44.96|0
1728657600000|2024-10-11 14:40:00|47.29|45.09|47.73|45.53|47.73|45.53|47.25|45.05|0
1728657900000|2024-10-11 14:45:00|47.69|45.49|47.54|45.34|47.81|45.61|47.07|44.87|0
1728658200000|2024-10-11 14:50:00|47.56|45.36|47.76|45.56|47.94|45.74|47.54|45.34|0
1728658500000|2024-10-11 14:55:00|47.43|45.23|47.31|45.11|47.61|45.41|46.97|44.77|0
1728658800000|2024-10-11 15:00:00|47.34|45.14|47.16|44.96|47.38|45.18|47.09|44.89|0
1728659100000|2024-10-11 15:05:00|47.13|44.93|46.95|44.75|47.22|45.02|46.69|44.49|0
1728659400000|2024-10-11 15:10:00|46.98|44.78|46.93|44.73|46.98|44.78|46.8|44.6|0
1728659700000|2024-10-11 15:15:00|46.95|44.75|47.31|45.11|47.31|45.11|46.84|44.64|0
1728660000000|2024-10-11 15:20:00|47.28|45.08|47.3|45.1|47.37|45.17|47.08|44.88|0
1728660300000|2024-10-11 15:25:00|47.28|45.08|47.24|45.04|47.32|45.12|47.13|44.93|0
1728660600000|2024-10-11 15:30:00|47.21|45.01|46.92|44.72|47.26|45.06|46.84|44.64|0
1728660900000|2024-10-11 15:35:00|46.9|44.7|46.94|44.74|47.08|44.88|46.9|44.7|0
1728661200000|2024-10-11 15:40:00|46.97|44.77|46.63|44.43|47.03|44.83|46.52|44.32|0
1728661500000|2024-10-11 15:45:00|46.65|44.45|46.76|44.56|46.92|44.72|46.54|44.34|0
1728661800000|2024-10-11 15:50:00|46.78|44.58|46.67|44.47|46.83|44.63|46.65|44.45|0
1728662100000|2024-10-11 15:55:00|46.69|44.49|46.49|44.29|46.71|44.51|46.49|44.29|0
1728662400000|2024-10-11 16:00:00|46.51|44.31|46.58|44.38|46.71|44.51|46.51|44.31|0
1728662700000|2024-10-11 16:05:00|46.56|44.36|46.82|44.62|46.84|44.64|46.51|44.31|0
1728663000000|2024-10-11 16:10:00|46.84|44.64|47.06|44.86|47.11|44.91|46.8|44.6|0
1728663300000|2024-10-11 16:15:00|47.04|44.84|47.13|44.93|47.13|44.93|46.97|44.77|0
1728663600000|2024-10-11 16:20:00|47.15|44.95|47.21|45.01|47.3|45.1|47.12|44.92|0
1728663900000|2024-10-11 16:25:00|47.19|44.99|47.3|45.1|47.55|45.35|47.19|44.99|0
1728664200000|2024-10-11 16:30:00|47.32|45.12|47.19|44.99|47.39|45.19|47.14|44.94|0
1728664500000|2024-10-11 16:35:00|47.21|45.01|47.41|45.21|47.48|45.28|47.21|45.01|0
1728664800000|2024-10-11 16:40:00|47.43|45.23|47.52|45.32|47.54|45.34|47.32|45.12|0
1728665100000|2024-10-11 16:45:00|47.5|45.3|47.58|45.38|47.76|45.56|46.99|44.79|0
1728665400000|2024-10-11 16:50:00|47.55|45.35|47.73|45.53|47.79|45.59|47.4|45.2|0
1728665700000|2024-10-11 16:55:00|47.82|45.62|47.15|44.95|47.84|45.64|47.15|44.95|0
1728666000000|2024-10-11 17:00:00|47.12|44.92|47.28|45.08|47.3|45.1|46.97|44.77|0
1728666300000|2024-10-11 17:05:00|47.3|45.1|47.32|45.12|47.46|45.26|47.26|45.06|0
1728666600000|2024-10-11 17:10:00|47.34|45.14|47.39|45.19|47.48|45.28|47.28|45.08|0
1728666900000|2024-10-11 17:15:00|47.41|45.21|47.5|45.3|47.57|45.37|47.36|45.16|0
1728667200000|2024-10-11 17:20:00|47.47|45.27|47.25|45.05|47.47|45.27|47.25|45.05|0
1728667500000|2024-10-11 17:25:00|47.27|45.07|47.14|44.94|47.29|45.09|47.11|44.91|0
1728667800000|2024-10-11 17:30:00|47.11|44.91|47.22|45.02|47.25|45.05|46.98|44.78|0
1728668100000|2024-10-11 17:35:00|47.25|45.05|47.02|44.82|47.31|45.11|47.02|44.82|0
1728668400000|2024-10-11 17:40:00|46.98|44.78|46.84|44.64|47.31|45.11|46.84|44.64|0
1728668700000|2024-10-11 17:45:00|46.86|44.66|46.86|44.66|46.88|44.68|46.73|44.53|0
1728669000000|2024-10-11 17:50:00|46.83|44.63|46.77|44.57|46.86|44.66|46.7|44.5|0
1728669300000|2024-10-11 17:55:00|46.79|44.59|46.9|44.7|46.92|44.72|46.77|44.57|0
1728669600000|2024-10-11 18:00:00|46.92|44.72|46.79|44.59|47.01|44.81|46.79|44.59|0
1728669900000|2024-10-11 18:05:00|46.76|44.56|46.67|44.47|46.79|44.59|46.65|44.45|0
1728670200000|2024-10-11 18:10:00|46.65|44.45|46.5|44.3|46.67|44.47|46.47|44.27|0
1728670500000|2024-10-11 18:15:00|46.52|44.32|46.34|44.14|46.52|44.32|46.21|44.01|0
1728670800000|2024-10-11 18:20:00|46.32|44.12|46.45|44.25|46.47|44.27|46.3|44.1|0
1728671100000|2024-10-11 18:25:00|46.49|44.29|46.6|44.4|46.62|44.42|46.42|44.22|0
1728671400000|2024-10-11 18:30:00|46.56|44.36|46.55|44.35|46.58|44.38|46.45|44.25|0
1728671700000|2024-10-11 18:35:00|46.58|44.38|46.86|44.66|47.15|44.95|46.55|44.35|0
1728672000000|2024-10-11 18:40:00|46.84|44.64|46.68|44.48|46.95|44.75|46.66|44.46|0
1728672300000|2024-10-11 18:45:00|46.66|44.46|46.61|44.41|46.66|44.46|46.48|44.28|0
1728672600000|2024-10-11 18:50:00|46.59|44.39|46.61|44.41|46.66|44.46|46.57|44.37|0
1728672900000|2024-10-11 18:55:00|46.59|44.39|46.07|43.87|46.83|44.63|46.05|43.85|0
1728673200000|2024-10-11 19:00:00|46.14|43.94|46.05|43.85|46.16|43.96|45.99|43.79|0
1728673500000|2024-10-11 19:05:00|46.07|43.87|45.81|43.61|46.07|43.87|45.59|43.39|0
1728673800000|2024-10-11 19:10:00|45.83|43.63|46.31|44.11|46.48|44.28|45.61|43.41|0
1728674100000|2024-10-11 19:15:00|46.33|44.13|46.35|44.15|46.37|44.17|46.2|44|0
1728674400000|2024-10-11 19:20:00|46.33|44.13|46.35|44.15|46.48|44.28|46.3|44.1|0
1728674700000|2024-10-11 19:25:00|46.39|44.19|46.41|44.21|46.45|44.25|46.26|44.06|0
1728675000000|2024-10-11 19:30:00|46.52|44.32|46.3|44.1|46.54|44.34|46.19|43.99|0
1728675300000|2024-10-11 19:35:00|46.32|44.12|46.43|44.23|46.47|44.27|46.32|44.12|0
1728675600000|2024-10-11 19:40:00|46.45|44.25|46.54|44.34|46.6|44.4|46.45|44.25|0
1728675900000|2024-10-11 19:45:00|46.56|44.36|46.51|44.31|46.71|44.51|46.34|44.14|0
1728676200000|2024-10-11 19:50:00|46.43|44.23|46.58|44.38|46.64|44.44|46.38|44.18|0
1728676500000|2024-10-11 19:55:00|46.69|44.49|46.51|44.31|46.82|44.62|46.4|44.2|0
1728676800000|2024-10-11 20:00:00|46.58|44.38|46.71|44.51|46.75|44.55|46.45|44.25|0
1728677100000|2024-10-11 20:05:00|46.77|44.57|46.82|44.62|46.91|44.71|46.75|44.55|0
1728677400000|2024-10-11 20:10:00|46.84|44.64|46.9|44.7|46.9|44.7|46.79|44.59|0
1728865200000|2024-10-14 00:20:00|46.71|44.31|46.75|44.35|46.75|44.35|46.69|44.29|0
1728865500000|2024-10-14 00:25:00|46.73|44.33|46.82|44.42|46.82|44.42|46.69|44.29|0
1728865800000|2024-10-14 00:30:00|46.72|44.52|46.72|44.52|46.76|44.56|46.67|44.47|0
1728866100000|2024-10-14 00:35:00|46.74|44.54|46.76|44.56|46.79|44.59|46.71|44.51|0
1728866400000|2024-10-14 00:40:00|46.75|44.55|46.78|44.58|46.78|44.58|46.71|44.51|0
1728866700000|2024-10-14 00:45:00|46.76|44.56|46.82|44.62|46.84|44.64|46.76|44.56|0
1728867000000|2024-10-14 00:50:00|46.84|44.64|46.76|44.56|46.84|44.64|46.75|44.55|0
1728867300000|2024-10-14 00:55:00|46.75|44.55|46.75|44.55|46.77|44.57|46.69|44.49|0
1728867600000|2024-10-14 01:00:00|46.77|44.57|46.9|44.7|46.95|44.75|46.73|44.53|0
1728867900000|2024-10-14 01:05:00|46.93|44.73|46.81|44.61|46.95|44.75|46.81|44.61|0
1728868200000|2024-10-14 01:10:00|46.84|44.64|46.75|44.55|46.88|44.68|46.72|44.52|0
1728868500000|2024-10-14 01:15:00|46.72|44.52|46.77|44.57|46.86|44.66|46.72|44.52|0
1728868800000|2024-10-14 01:20:00|46.74|44.54|46.81|44.61|46.85|44.65|46.74|44.54|0
1728869100000|2024-10-14 01:25:00|46.8|44.6|46.83|44.63|46.85|44.65|46.76|44.56|0
1728869400000|2024-10-14 01:30:00|46.87|44.67|46.8|44.6|46.94|44.74|46.8|44.6|0
1728869700000|2024-10-14 01:35:00|46.78|44.58|46.63|44.43|46.83|44.63|46.6|44.4|0
1728870000000|2024-10-14 01:40:00|46.64|44.44|46.71|44.51|46.76|44.56|46.56|44.36|0
1728870300000|2024-10-14 01:45:00|46.7|44.5|46.73|44.53|46.8|44.6|46.62|44.42|0
1728870600000|2024-10-14 01:50:00|46.75|44.55|46.82|44.62|46.93|44.73|46.73|44.53|0
1728870900000|2024-10-14 01:55:00|46.84|44.64|46.86|44.66|46.87|44.67|46.77|44.57|0
1728871200000|2024-10-14 02:00:00|46.91|44.71|47.08|44.88|47.1|44.9|46.88|44.68|0
1728871500000|2024-10-14 02:05:00|47.06|44.86|46.99|44.79|47.17|44.97|46.97|44.77|0
1728871800000|2024-10-14 02:10:00|47.01|44.81|46.96|44.76|47.01|44.81|46.92|44.72|0
1728872100000|2024-10-14 02:15:00|46.95|44.75|46.9|44.7|46.97|44.77|46.9|44.7|0
1728872400000|2024-10-14 02:20:00|46.88|44.68|46.88|44.68|46.94|44.74|46.88|44.68|0
1728872700000|2024-10-14 02:25:00|46.9|44.7|46.83|44.63|46.94|44.74|46.83|44.63|0
1728873000000|2024-10-14 02:30:00|46.84|44.64|46.85|44.65|46.87|44.67|46.83|44.63|0
1728873300000|2024-10-14 02:35:00|46.87|44.67|46.8|44.6|46.94|44.74|46.78|44.58|0
1728873600000|2024-10-14 02:40:00|46.83|44.63|46.78|44.58|46.83|44.63|46.76|44.56|0
1728873900000|2024-10-14 02:45:00|46.8|44.6|46.8|44.6|46.82|44.62|46.76|44.56|0
1728874200000|2024-10-14 02:50:00|46.79|44.59|46.73|44.53|46.8|44.6|46.71|44.51|0
1728874500000|2024-10-14 02:55:00|46.75|44.55|46.77|44.57|46.84|44.64|46.75|44.55|0
1728874800000|2024-10-14 03:00:00|46.75|44.55|46.86|44.66|46.95|44.75|46.75|44.55|0
1728875100000|2024-10-14 03:05:00|46.85|44.65|46.66|44.46|46.88|44.68|46.64|44.44|0
1728875400000|2024-10-14 03:10:00|46.68|44.48|46.66|44.46|46.7|44.5|46.64|44.44|0
1728875700000|2024-10-14 03:15:00|46.68|44.48|46.61|44.41|46.69|44.49|46.59|44.39|0
1728876000000|2024-10-14 03:20:00|46.6|44.4|46.57|44.37|46.66|44.46|46.54|44.34|0
1728876300000|2024-10-14 03:25:00|46.59|44.39|46.56|44.36|46.61|44.41|46.56|44.36|0
1728876600000|2024-10-14 03:30:00|46.59|44.39|46.65|44.45|46.65|44.45|46.59|44.39|0
1728876900000|2024-10-14 03:35:00|46.63|44.43|46.61|44.41|46.63|44.43|46.58|44.38|0
1728877200000|2024-10-14 03:40:00|46.59|44.39|46.54|44.34|46.61|44.41|46.49|44.29|0
1728877500000|2024-10-14 03:45:00|46.56|44.36|46.62|44.42|46.65|44.45|46.56|44.36|0
1728877800000|2024-10-14 03:50:00|46.65|44.45|46.64|44.44|46.67|44.47|46.62|44.42|0
1728878100000|2024-10-14 03:55:00|46.66|44.46|46.64|44.44|46.69|44.49|46.64|44.44|0
1728878400000|2024-10-14 04:00:00|46.66|44.46|46.66|44.46|46.66|44.46|46.62|44.42|0
1728878700000|2024-10-14 04:05:00|46.68|44.48|46.7|44.5|46.72|44.52|46.66|44.46|0
1728879000000|2024-10-14 04:10:00|46.69|44.49|46.65|44.45|46.7|44.5|46.65|44.45|0
1728879300000|2024-10-14 04:15:00|46.66|44.46|46.66|44.46|46.68|44.48|46.64|44.44|0
1728879600000|2024-10-14 04:20:00|46.63|44.43|46.63|44.43|46.66|44.46|46.63|44.43|0
1728879900000|2024-10-14 04:25:00|46.64|44.44|46.63|44.43|46.65|44.45|46.61|44.41|0
1728880200000|2024-10-14 04:30:00|46.61|44.41|46.59|44.39|46.62|44.42|46.59|44.39|0
1728880500000|2024-10-14 04:35:00|46.61|44.41|46.67|44.47|46.67|44.47|46.61|44.41|0
1728880800000|2024-10-14 04:40:00|46.65|44.45|46.65|44.45|46.65|44.45|46.63|44.43|0
1728881100000|2024-10-14 04:45:00|46.63|44.43|46.62|44.42|46.65|44.45|46.62|44.42|0
1728881400000|2024-10-14 04:50:00|46.65|44.45|46.6|44.4|46.65|44.45|46.6|44.4|0
1728881700000|2024-10-14 04:55:00|46.62|44.42|46.6|44.4|46.62|44.42|46.6|44.4|0
1728882000000|2024-10-14 05:00:00|46.59|44.39|46.51|44.31|46.62|44.42|46.51|44.31|0
1728882300000|2024-10-14 05:05:00|46.49|44.29|46.46|44.26|46.53|44.33|46.44|44.24|0
1728882600000|2024-10-14 05:10:00|46.44|44.24|46.46|44.26|46.51|44.31|46.4|44.2|0
1728882900000|2024-10-14 05:15:00|46.44|44.24|46.39|44.19|46.46|44.26|46.37|44.17|0
1728883200000|2024-10-14 05:20:00|46.37|44.17|46.44|44.24|46.44|44.24|46.37|44.17|0
1728883500000|2024-10-14 05:25:00|46.42|44.22|46.43|44.23|46.46|44.26|46.4|44.2|0
1728883800000|2024-10-14 05:30:00|46.41|44.21|46.5|44.3|46.5|44.3|46.41|44.21|0
1728884100000|2024-10-14 05:35:00|46.48|44.28|46.47|44.27|46.5|44.3|46.43|44.23|0
1728884400000|2024-10-14 05:40:00|46.5|44.3|46.52|44.32|46.58|44.38|46.49|44.29|0
1728884700000|2024-10-14 05:45:00|46.49|44.29|46.54|44.34|46.56|44.36|46.49|44.29|0
1728885000000|2024-10-14 05:50:00|46.51|44.31|46.49|44.29|46.54|44.34|46.49|44.29|0
1728885300000|2024-10-14 05:55:00|46.47|44.27|46.47|44.27|46.51|44.31|46.47|44.27|0
1728885600000|2024-10-14 06:00:00|46.46|44.26|46.44|44.24|46.48|44.28|46.36|44.16|0
1728885900000|2024-10-14 06:05:00|46.47|44.27|46.46|44.26|46.53|44.33|46.4|44.2|0
1728886200000|2024-10-14 06:10:00|46.47|44.27|46.48|44.28|46.55|44.35|46.46|44.26|0
1728886500000|2024-10-14 06:15:00|46.46|44.26|46.53|44.33|46.55|44.35|46.46|44.26|0
1728886800000|2024-10-14 06:20:00|46.5|44.3|46.44|44.24|46.53|44.33|46.44|44.24|0
1728887100000|2024-10-14 06:25:00|46.46|44.26|46.46|44.26|46.48|44.28|46.43|44.23|0
1728887400000|2024-10-14 06:30:00|46.45|44.25|46.52|44.32|46.54|44.34|46.41|44.21|0
1728887700000|2024-10-14 06:35:00|46.5|44.3|46.34|44.14|46.5|44.3|46.34|44.14|0
1728888000000|2024-10-14 06:40:00|46.32|44.12|46.21|44.01|46.33|44.13|46.21|44.01|0
1728888300000|2024-10-14 06:45:00|46.23|44.03|46.23|44.03|46.31|44.11|46.21|44.01|0
1728888600000|2024-10-14 06:50:00|46.21|44.01|46.21|44.01|46.27|44.07|46.21|44.01|0
1728888900000|2024-10-14 06:55:00|46.23|44.03|46.27|44.07|46.34|44.14|46.22|44.02|0
1728889200000|2024-10-14 07:00:00|46.25|44.05|46.31|44.11|46.36|44.16|46.25|44.05|0
1728889500000|2024-10-14 07:05:00|46.29|44.09|46.41|44.21|46.53|44.33|46.27|44.07|0
1728889800000|2024-10-14 07:10:00|46.42|44.22|46.4|44.2|46.52|44.32|46.37|44.17|0
1728890100000|2024-10-14 07:15:00|46.37|44.17|46.33|44.13|46.4|44.2|46.26|44.06|0
1728890400000|2024-10-14 07:20:00|46.31|44.11|46.13|43.93|46.35|44.15|46.09|43.89|0
1728890700000|2024-10-14 07:25:00|46.15|43.95|46.26|44.06|46.3|44.1|46.15|43.95|0
1728891000000|2024-10-14 07:30:00|46.24|44.04|46.08|43.88|46.3|44.1|46.08|43.88|0
1728891300000|2024-10-14 07:35:00|46.1|43.9|46.08|43.88|46.13|43.93|46.06|43.86|0
1728891600000|2024-10-14 07:40:00|46.06|43.86|46.01|43.81|46.1|43.9|46.01|43.81|0
1728891900000|2024-10-14 07:45:00|46.04|43.84|45.88|43.68|46.06|43.86|45.88|43.68|0
1728892200000|2024-10-14 07:50:00|45.9|43.7|45.92|43.72|45.97|43.77|45.86|43.66|0
1728892500000|2024-10-14 07:55:00|45.94|43.74|45.79|43.59|45.97|43.77|45.79|43.59|0
1728892800000|2024-10-14 08:00:00|45.81|43.61|45.85|43.65|45.94|43.74|45.79|43.59|0
1728893100000|2024-10-14 08:05:00|45.88|43.68|45.83|43.63|45.9|43.7|45.7|43.5|0
1728893400000|2024-10-14 08:10:00|45.85|43.65|45.85|43.65|45.9|43.7|45.81|43.61|0
1728893700000|2024-10-14 08:15:00|45.84|43.64|45.72|43.52|45.96|43.76|45.72|43.52|0
1728894000000|2024-10-14 08:20:00|45.74|43.54|45.69|43.49|45.74|43.54|45.65|43.45|0
1728894300000|2024-10-14 08:25:00|45.72|43.52|45.8|43.6|45.8|43.6|45.67|43.47|0
1728894600000|2024-10-14 08:30:00|45.82|43.62|45.82|43.62|45.88|43.68|45.76|43.56|0
1728894900000|2024-10-14 08:35:00|45.81|43.61|45.82|43.62|45.85|43.65|45.78|43.58|0
1728895200000|2024-10-14 08:40:00|45.78|43.58|45.77|43.57|45.82|43.62|45.73|43.53|0
1728895500000|2024-10-14 08:45:00|45.75|43.55|45.75|43.55|45.81|43.61|45.73|43.53|0
1728895800000|2024-10-14 08:50:00|45.77|43.57|45.86|43.66|45.86|43.66|45.76|43.56|0
1728896100000|2024-10-14 08:55:00|45.87|43.67|45.9|43.7|45.97|43.77|45.86|43.66|0
1728896400000|2024-10-14 09:00:00|45.86|43.66|45.62|43.42|45.88|43.68|45.57|43.37|0
1728896700000|2024-10-14 09:05:00|45.57|43.37|45.59|43.39|45.64|43.44|45.55|43.35|0
1728897000000|2024-10-14 09:10:00|45.57|43.37|45.61|43.41|45.68|43.48|45.57|43.37|0
1728897300000|2024-10-14 09:15:00|45.63|43.43|45.7|43.5|45.7|43.5|45.63|43.43|0
1728897600000|2024-10-14 09:20:00|45.68|43.48|45.74|43.54|45.76|43.56|45.68|43.48|0
1728897900000|2024-10-14 09:25:00|45.76|43.56|45.61|43.41|45.76|43.56|45.59|43.39|0
1728898200000|2024-10-14 09:30:00|45.63|43.43|45.5|43.3|45.67|43.47|45.5|43.3|0
1728898500000|2024-10-14 09:35:00|45.52|43.32|45.58|43.38|45.63|43.43|45.48|43.28|0
1728898800000|2024-10-14 09:40:00|45.56|43.36|45.56|43.36|45.6|43.4|45.56|43.36|0
1728899100000|2024-10-14 09:45:00|45.52|43.32|45.49|43.29|45.52|43.32|45.45|43.25|0
1728899400000|2024-10-14 09:50:00|45.48|43.28|45.47|43.27|45.51|43.31|45.45|43.25|0
1728899700000|2024-10-14 09:55:00|45.49|43.29|45.51|43.31|45.55|43.35|45.49|43.29|0
1728900000000|2024-10-14 10:00:00|45.42|43.22|45.38|43.18|45.49|43.29|45.38|43.18|0
1728900300000|2024-10-14 10:05:00|45.4|43.2|45.29|43.09|45.42|43.22|45.29|43.09|0
1728900600000|2024-10-14 10:10:00|45.33|43.13|45.29|43.09|45.33|43.13|45.28|43.08|0
1728900900000|2024-10-14 10:15:00|45.27|43.07|45.03|42.83|45.29|43.09|44.88|42.68|0
1728901200000|2024-10-14 10:20:00|45.01|42.81|44.96|42.76|45.05|42.85|44.92|42.72|0
1728901500000|2024-10-14 10:25:00|44.98|42.78|45.18|42.98|45.18|42.98|44.98|42.78|0
1728901800000|2024-10-14 10:30:00|45.2|43|45.07|42.87|45.2|43|45.03|42.83|0
1728902100000|2024-10-14 10:35:00|45.09|42.89|45.11|42.91|45.12|42.92|45.07|42.87|0
1728902400000|2024-10-14 10:40:00|45.12|42.92|45.15|42.95|45.15|42.95|45.09|42.89|0
1728902700000|2024-10-14 10:45:00|45.17|42.97|45.26|43.06|45.26|43.06|45.17|42.97|0
1728903000000|2024-10-14 10:50:00|45.28|43.08|45.23|43.03|45.3|43.1|45.17|42.97|0
1728903300000|2024-10-14 10:55:00|45.27|43.07|45.28|43.08|45.33|43.13|45.25|43.05|0
1728903600000|2024-10-14 11:00:00|45.27|43.07|45.42|43.22|45.49|43.29|45.27|43.07|0
1728903900000|2024-10-14 11:05:00|45.44|43.24|45.42|43.22|45.44|43.24|45.36|43.16|0
1728904200000|2024-10-14 11:10:00|45.4|43.2|45.4|43.2|45.46|43.26|45.38|43.18|0
1728904500000|2024-10-14 11:15:00|45.41|43.21|45.79|43.59|46.38|44.18|45.4|43.2|0
1728904800000|2024-10-14 11:20:00|45.77|43.57|45.77|43.57|45.81|43.61|45.77|43.57|0
1728905100000|2024-10-14 11:25:00|45.78|43.58|45.83|43.63|45.84|43.64|45.77|43.57|0
1728905400000|2024-10-14 11:30:00|45.81|43.61|45.76|43.56|45.83|43.63|45.76|43.56|0
1728905700000|2024-10-14 11:35:00|45.78|43.58|45.63|43.43|45.78|43.58|45.63|43.43|0
1728906000000|2024-10-14 11:40:00|45.61|43.41|45.59|43.39|45.65|43.45|45.55|43.35|0
1728906300000|2024-10-14 11:45:00|45.57|43.37|45.58|43.38|45.63|43.43|45.54|43.34|0
1728906600000|2024-10-14 11:50:00|45.6|43.4|45.69|43.49|45.78|43.58|45.58|43.38|0
1728906900000|2024-10-14 11:55:00|45.67|43.47|45.67|43.47|45.73|43.53|45.6|43.4|0
1728907200000|2024-10-14 12:00:00|45.62|43.42|45.64|43.44|45.73|43.53|45.62|43.42|0
1728907500000|2024-10-14 12:05:00|45.67|43.47|45.71|43.51|45.73|43.53|45.58|43.38|0
1728907800000|2024-10-14 12:10:00|45.69|43.49|45.51|43.31|45.69|43.49|45.49|43.29|0
1728908100000|2024-10-14 12:15:00|45.55|43.35|45.53|43.33|45.62|43.42|45.51|43.31|0
1728908400000|2024-10-14 12:20:00|45.55|43.35|45.57|43.37|45.57|43.37|45.51|43.31|0
1728908700000|2024-10-14 12:25:00|45.59|43.39|45.55|43.35|45.62|43.42|45.55|43.35|0
1728909000000|2024-10-14 12:30:00|45.56|43.36|45.55|43.35|45.61|43.41|45.55|43.35|0
1728909300000|2024-10-14 12:35:00|45.57|43.37|45.55|43.35|45.57|43.37|45.52|43.32|0
1728909600000|2024-10-14 12:40:00|45.52|43.32|45.41|43.21|45.57|43.37|45.41|43.21|0
1728909900000|2024-10-14 12:45:00|45.44|43.24|45.39|43.19|45.48|43.28|45.31|43.11|0
1728910200000|2024-10-14 12:50:00|45.37|43.17|45.33|43.13|45.37|43.17|45.28|43.08|0
1728910500000|2024-10-14 12:55:00|45.35|43.15|44.82|42.62|45.6|43.4|43.62|41.42|0
1728910800000|2024-10-14 13:00:00|44.78|42.58|44.65|42.45|44.8|42.6|44.59|42.39|0
1728911100000|2024-10-14 13:05:00|44.66|42.46|44.52|42.32|44.66|42.46|44.49|42.29|0
1728911400000|2024-10-14 13:10:00|44.54|42.34|44.43|42.23|44.58|42.38|44.43|42.23|0
1728911700000|2024-10-14 13:15:00|44.46|42.26|44.47|42.27|44.47|42.27|44.39|42.19|0
1728912000000|2024-10-14 13:20:00|44.49|42.29|44.47|42.27|44.54|42.34|44.47|42.27|0
1728912300000|2024-10-14 13:25:00|44.49|42.29|44.53|42.33|44.54|42.34|44.47|42.27|0
1728912600000|2024-10-14 13:30:00|44.49|42.29|43.99|41.79|44.77|42.57|43.96|41.76|0
1728912900000|2024-10-14 13:35:00|43.96|41.76|43.96|41.76|44.11|41.91|43.71|41.51|0
1728913200000|2024-10-14 13:40:00|43.92|41.72|44.36|42.16|44.68|42.48|43.86|41.66|0
1728913500000|2024-10-14 13:45:00|44.32|42.12|43.63|41.43|44.36|42.16|43.59|41.39|0
1728913800000|2024-10-14 13:50:00|43.5|41.3|43.75|41.55|43.83|41.63|43.48|41.28|0
1728914100000|2024-10-14 13:55:00|43.73|41.53|43.66|41.46|44.44|42.24|43.48|41.28|0
1728914400000|2024-10-14 14:00:00|43.57|41.37|43.88|41.68|43.88|41.68|43.49|41.29|0
1728914700000|2024-10-14 14:05:00|43.86|41.66|43.94|41.74|44.09|41.89|43.82|41.62|0
1728915000000|2024-10-14 14:10:00|43.92|41.72|43.84|41.64|44.03|41.83|43.84|41.64|0
1728915300000|2024-10-14 14:15:00|43.86|41.66|44.06|41.86|44.17|41.97|43.86|41.66|0
1728915600000|2024-10-14 14:20:00|44.09|41.89|43.63|41.43|44.09|41.89|43.57|41.37|0
1728915900000|2024-10-14 14:25:00|43.65|41.45|43.23|41.03|43.65|41.45|43.19|40.99|0
1728916200000|2024-10-14 14:30:00|43.21|41.01|43.02|40.82|43.21|41.01|42.98|40.78|0
1728916500000|2024-10-14 14:35:00|42.98|40.78|43.04|40.84|43.12|40.92|42.94|40.74|0
1728916800000|2024-10-14 14:40:00|43.02|40.82|43.06|40.86|43.12|40.92|42.92|40.72|0
1728917100000|2024-10-14 14:45:00|43.08|40.88|43.34|41.14|43.36|41.16|42.98|40.78|0
1728917400000|2024-10-14 14:50:00|43.32|41.12|43.22|41.02|43.61|41.41|43.22|41.02|0
1728917700000|2024-10-14 14:55:00|43.24|41.04|43.67|41.47|43.79|41.59|43.24|41.04|0
1728918000000|2024-10-14 15:00:00|43.71|41.51|43.94|41.74|44.08|41.88|43.71|41.51|0
1728918300000|2024-10-14 15:05:00|43.98|41.78|43.04|40.84|43.98|41.78|43.04|40.84|0
1728918600000|2024-10-14 15:10:00|43.06|40.86|42.73|40.53|43.06|40.86|42.73|40.53|0
1728918900000|2024-10-14 15:15:00|42.71|40.51|42.73|40.53|42.87|40.67|42.69|40.49|0
1728919200000|2024-10-14 15:20:00|42.75|40.55|42.97|40.77|43.09|40.89|42.65|40.45|0
1728919500000|2024-10-14 15:25:00|43.01|40.81|43.13|40.93|43.26|41.06|42.95|40.75|0
1728919800000|2024-10-14 15:30:00|43.11|40.91|43.07|40.87|43.32|41.12|42.97|40.77|0
1728920100000|2024-10-14 15:35:00|43.05|40.85|42.93|40.73|43.05|40.85|42.82|40.62|0
1728920400000|2024-10-14 15:40:00|42.95|40.75|42.42|40.22|43.09|40.89|41.85|39.65|0
1728920700000|2024-10-14 15:45:00|42.4|40.2|42.23|40.03|42.4|40.2|42.15|39.95|0
1728921000000|2024-10-14 15:50:00|42.21|40.01|42.09|39.89|42.23|40.03|42.07|39.87|0
1728921300000|2024-10-14 15:55:00|42.07|39.87|41.99|39.79|42.15|39.95|41.99|39.79|0
1728921600000|2024-10-14 16:00:00|42.03|39.83|41.8|39.6|42.03|39.83|41.78|39.58|0
1728921900000|2024-10-14 16:05:00|41.82|39.62|41.86|39.66|41.92|39.72|41.8|39.6|0
1728922200000|2024-10-14 16:10:00|41.84|39.64|41.84|39.64|41.9|39.7|41.82|39.62|0
1728922500000|2024-10-14 16:15:00|41.82|39.62|41.86|39.66|42.02|39.82|41.82|39.62|0
1728922800000|2024-10-14 16:20:00|41.88|39.68|41.7|39.5|41.9|39.7|41.62|39.42|0
1728923100000|2024-10-14 16:25:00|41.72|39.52|41.76|39.56|41.88|39.68|41.68|39.48|0
1728923400000|2024-10-14 16:30:00|41.74|39.54|41.75|39.55|41.75|39.55|41.58|39.38|0
1728923700000|2024-10-14 16:35:00|41.73|39.53|41.59|39.39|41.73|39.53|41.55|39.35|0
1728924000000|2024-10-14 16:40:00|41.57|39.37|41.63|39.43|41.75|39.55|41.55|39.35|0
1728924300000|2024-10-14 16:45:00|41.65|39.45|41.67|39.47|41.71|39.51|41.61|39.41|0
1728924600000|2024-10-14 16:50:00|41.65|39.45|41.57|39.37|41.75|39.55|41.55|39.35|0
1728924900000|2024-10-14 16:55:00|41.59|39.39|41.67|39.47|41.73|39.53|41.59|39.39|0
1728925200000|2024-10-14 17:00:00|41.69|39.49|41.45|39.25|41.71|39.51|41.43|39.23|0
1728925500000|2024-10-14 17:05:00|41.44|39.24|41.68|39.48|41.72|39.52|41.42|39.22|0
1728925800000|2024-10-14 17:10:00|41.66|39.46|41.72|39.52|41.82|39.62|41.64|39.44|0
1728926100000|2024-10-14 17:15:00|41.7|39.5|41.74|39.54|41.78|39.58|41.64|39.44|0
1728926400000|2024-10-14 17:20:00|41.76|39.56|41.72|39.52|41.8|39.6|41.7|39.5|0
1728926700000|2024-10-14 17:25:00|41.76|39.56|41.7|39.5|41.76|39.56|41.7|39.5|0
1728927000000|2024-10-14 17:30:00|41.74|39.54|41.85|39.65|41.88|39.68|41.7|39.5|0
1728927300000|2024-10-14 17:35:00|41.87|39.67|41.69|39.49|41.87|39.67|41.69|39.49|0
1728927600000|2024-10-14 17:40:00|41.7|39.5|41.71|39.51|41.73|39.53|41.69|39.49|0
1728927900000|2024-10-14 17:45:00|41.69|39.49|41.71|39.51|41.79|39.59|41.69|39.49|0
1728928200000|2024-10-14 17:50:00|41.69|39.49|41.74|39.54|42.3|40.1|41.69|39.49|0
1728928500000|2024-10-14 17:55:00|41.76|39.56|41.86|39.66|41.86|39.66|41.74|39.54|0
1728928800000|2024-10-14 18:00:00|41.94|39.74|41.79|39.59|42.06|39.86|41.79|39.59|0
1728929100000|2024-10-14 18:05:00|41.77|39.57|41.61|39.41|41.79|39.59|41.43|39.23|0
1728929400000|2024-10-14 18:10:00|41.63|39.43|41.59|39.39|41.73|39.53|41.57|39.37|0
1728929700000|2024-10-14 18:15:00|41.57|39.37|41.49|39.29|41.63|39.43|41.49|39.29|0
1728930000000|2024-10-14 18:20:00|41.47|39.27|41.45|39.25|41.53|39.33|41.37|39.17|0
1728930300000|2024-10-14 18:25:00|41.43|39.23|41.51|39.31|41.51|39.31|41.43|39.23|0
1728930600000|2024-10-14 18:30:00|41.49|39.29|41.42|39.22|41.51|39.31|41.4|39.2|0
1728930900000|2024-10-14 18:35:00|41.4|39.2|41.2|39|41.4|39.2|41.17|38.97|0
1728931200000|2024-10-14 18:40:00|41.18|38.98|41.14|38.94|41.22|39.02|41.05|38.85|0
1728931500000|2024-10-14 18:45:00|41.12|38.92|41.2|39|41.24|39.04|41.02|38.82|0
1728931800000|2024-10-14 18:50:00|41.22|39.02|41.26|39.06|41.3|39.1|41.16|38.96|0
1728932100000|2024-10-14 18:55:00|41.24|39.04|41.32|39.12|41.32|39.12|41.2|39|0
1728932400000|2024-10-14 19:00:00|41.34|39.14|41.22|39.02|41.48|39.28|41.18|38.98|0
1728932700000|2024-10-14 19:05:00|41.2|39|41.23|39.03|41.31|39.11|41.2|39|0
1728933000000|2024-10-14 19:10:00|41.25|39.05|41.25|39.05|41.33|39.13|41.21|39.01|0
1728933300000|2024-10-14 19:15:00|41.27|39.07|41.19|38.99|41.27|39.07|41.11|38.91|0
1728933600000|2024-10-14 19:20:00|41.21|39.01|41.13|38.93|41.25|39.05|41.09|38.89|0
1728933900000|2024-10-14 19:25:00|41.15|38.95|41.09|38.89|41.21|39.01|41.09|38.89|0
1728934200000|2024-10-14 19:30:00|41.17|38.97|41.15|38.95|41.23|39.03|41.09|38.89|0
1728934500000|2024-10-14 19:35:00|41.17|38.97|41.07|38.87|41.17|38.97|40.91|38.71|0
1728934800000|2024-10-14 19:40:00|41.05|38.85|40.91|38.71|41.05|38.85|40.81|38.61|0
1728935100000|2024-10-14 19:45:00|40.95|38.75|40.59|38.39|41.04|38.84|40.49|38.29|0
1728935400000|2024-10-14 19:50:00|40.63|38.43|41.12|38.92|41.18|38.98|40.63|38.43|0
1728935700000|2024-10-14 19:55:00|41.18|38.98|41.24|39.04|41.38|39.18|40.96|38.76|0
1728936000000|2024-10-14 20:00:00|41.22|39.02|41.39|39.19|41.39|39.19|41.18|38.98|0
1728936300000|2024-10-14 20:05:00|41.41|39.21|41.25|39.05|41.41|39.21|41.23|39.03|0
1728936600000|2024-10-14 20:10:00|41.27|39.07|41.31|39.11|41.31|39.11|41.23|39.03|0
1728936900000|2024-10-14 20:15:00|41.41|39.01|41.35|38.95|41.43|39.03|41.33|38.93|0
1728937200000|2024-10-14 20:20:00|41.37|38.97|41.43|39.03|41.43|39.03|41.35|38.95|0
1728937500000|2024-10-14 20:25:00|41.45|39.05|41.39|38.99|41.45|39.05|41.37|38.97|0
1728937800000|2024-10-14 20:30:00|41.41|39.01|41.38|38.98|41.41|39.01|41.37|38.97|0
1728938100000|2024-10-14 20:35:00|41.4|39|41.36|38.96|41.44|39.04|41.34|38.94|0
1728938400000|2024-10-14 20:40:00|41.37|38.97|41.18|38.78|41.42|39.02|40.99|38.59|0
1728938700000|2024-10-14 20:45:00|41.22|38.82|41.02|38.62|41.22|38.82|41|38.6|0
1728939000000|2024-10-14 20:50:00|41|38.6|40.97|38.57|41.02|38.62|40.96|38.56|0
1728939300000|2024-10-14 20:55:00|40.96|38.56|40.93|38.53|40.98|38.58|40.9|38.5|0
1728939600000|2024-10-14 21:00:00|40.94|38.54|40.95|38.55|40.96|38.56|40.91|38.51|0
1728939900000|2024-10-14 21:05:00|40.94|38.54|40.96|38.56|40.96|38.56|40.94|38.54|0
1728940200000|2024-10-14 21:10:00|40.97|38.57|41.12|38.72|41.19|38.79|40.97|38.57|0
1728940500000|2024-10-14 21:15:00|41.07|38.67|41.07|38.67|41.14|38.74|41.07|38.67|0
1728940800000|2024-10-14 21:20:00|41.06|38.66|41.03|38.63|41.06|38.66|41.01|38.61|0
1728941100000|2024-10-14 21:25:00|41.02|38.62|41.01|38.61|41.03|38.63|41.01|38.61|0
1728941700000|2024-10-14 21:35:00|41|38.6|41.02|38.62|41.02|38.62|41|38.6|0
1728942000000|2024-10-14 21:40:00|41.01|38.61|40.98|38.58|41.01|38.61|40.97|38.57|0
1728942300000|2024-10-14 21:45:00|40.99|38.59|41.05|38.65|41.05|38.65|40.99|38.59|0
1728942600000|2024-10-14 21:50:00|41.06|38.66|41.07|38.67|41.07|38.67|41.04|38.64|0
1728942900000|2024-10-14 21:55:00|41.05|38.65|41.06|38.66|41.07|38.67|41.02|38.62|0
1728943200000|2024-10-14 22:00:00|41.03|38.63|40.86|38.46|41.14|38.74|40.85|38.45|0
1728943500000|2024-10-14 22:05:00|40.88|38.48|41.08|38.68|41.1|38.7|40.88|38.48|0
1728943800000|2024-10-14 22:10:00|41.1|38.7|41.07|38.67|41.1|38.7|41.06|38.66|0
1728944100000|2024-10-14 22:15:00|41.05|38.65|41.05|38.65|41.05|38.65|41.01|38.61|0
1728944400000|2024-10-14 22:20:00|41.07|38.67|41.07|38.67|41.09|38.69|41.05|38.65|0
1728944700000|2024-10-14 22:25:00|41.05|38.65|41.03|38.63|41.07|38.67|40.99|38.59|0
1728945000000|2024-10-14 22:30:00|41.01|38.61|41.01|38.61|41.03|38.63|41.01|38.61|0
1728945300000|2024-10-14 22:35:00|41.03|38.63|41.17|38.77|41.19|38.79|41.03|38.63|0
1728945600000|2024-10-14 22:40:00|41.16|38.76|41.16|38.76|41.2|38.8|41.14|38.74|0
1728945900000|2024-10-14 22:45:00|41.18|38.78|41.1|38.7|41.18|38.78|41.1|38.7|0
1728946200000|2024-10-14 22:50:00|41.11|38.71|41.16|38.76|41.16|38.76|41.11|38.71|0
1728946500000|2024-10-14 22:55:00|41.14|38.74|41.06|38.66|41.14|38.74|41.06|38.66|0
1728946800000|2024-10-14 23:00:00|41.1|38.7|41.1|38.7|41.1|38.7|41.04|38.64|0
1728947100000|2024-10-14 23:05:00|41.12|38.72|41.12|38.72|41.12|38.72|41.1|38.7|0
1728947400000|2024-10-14 23:10:00|41.14|38.74|41.07|38.67|41.14|38.74|41.07|38.67|0
1728947700000|2024-10-14 23:15:00|41.06|38.66|41.05|38.65|41.09|38.69|41.03|38.63|0
1728948000000|2024-10-14 23:20:00|41.03|38.63|40.97|38.57|41.05|38.65|40.95|38.55|0
1728948300000|2024-10-14 23:25:00|40.96|38.56|40.93|38.53|40.97|38.57|40.91|38.51|0
1728948600000|2024-10-14 23:30:00|40.95|38.55|40.93|38.53|40.95|38.55|40.87|38.47|0
1728948900000|2024-10-14 23:35:00|40.95|38.55|40.97|38.57|40.99|38.59|40.93|38.53|0
1728949200000|2024-10-14 23:40:00|40.98|38.58|40.93|38.53|40.99|38.59|40.91|38.51|0
1728949500000|2024-10-14 23:45:00|40.92|38.52|40.93|38.53|40.95|38.55|40.91|38.51|0
1728949800000|2024-10-14 23:50:00|40.91|38.51|40.92|38.52|40.93|38.53|40.88|38.48|0
1728950100000|2024-10-14 23:55:00|40.9|38.5|40.96|38.56|40.98|38.58|40.9|38.5|0
1728950400000|2024-10-15 00:00:00|40.92|38.52|41.02|38.62|41.04|38.64|40.9|38.5|0
1728950700000|2024-10-15 00:05:00|41|38.6|41.14|38.74|41.14|38.74|41|38.6|0
1728951000000|2024-10-15 00:10:00|41.12|38.72|41.1|38.7|41.13|38.73|41.06|38.66|0
1728951300000|2024-10-15 00:15:00|41.09|38.69|41.01|38.61|41.09|38.69|41.01|38.61|0
1728951600000|2024-10-15 00:20:00|41.03|38.63|41.05|38.65|41.05|38.65|41.01|38.61|0
1728951900000|2024-10-15 00:25:00|41.03|38.63|41.61|39.21|41.66|39.26|41.01|38.61|0
1728952200000|2024-10-15 00:30:00|41.51|39.31|41.58|39.38|41.6|39.4|41.51|39.31|0
1728952500000|2024-10-15 00:35:00|41.56|39.36|41.54|39.34|41.56|39.36|41.52|39.32|0
1728952800000|2024-10-15 00:40:00|41.52|39.32|41.56|39.36|41.6|39.4|41.5|39.3|0
1728953100000|2024-10-15 00:45:00|41.58|39.38|41.64|39.44|41.88|39.68|41.58|39.38|0
1728953400000|2024-10-15 00:50:00|41.66|39.46|41.66|39.46|41.82|39.62|41.64|39.44|0
1728953700000|2024-10-15 00:55:00|41.68|39.48|41.67|39.47|41.7|39.5|41.63|39.43|0
1728954000000|2024-10-15 01:00:00|41.69|39.49|41.65|39.45|41.73|39.53|41.61|39.41|0
1728954300000|2024-10-15 01:05:00|41.66|39.46|41.63|39.43|41.71|39.51|41.59|39.39|0
1728954600000|2024-10-15 01:10:00|41.61|39.41|41.43|39.23|41.63|39.43|41.43|39.23|0
1728954900000|2024-10-15 01:15:00|41.45|39.25|41.47|39.27|41.5|39.3|41.43|39.23|0
1728955200000|2024-10-15 01:20:00|41.49|39.29|41.47|39.27|41.5|39.3|41.43|39.23|0
1728955500000|2024-10-15 01:25:00|41.49|39.29|41.49|39.29|41.51|39.31|41.49|39.29|0
1728955800000|2024-10-15 01:30:00|41.51|39.31|41.4|39.2|41.53|39.33|41.38|39.18|0
1728956100000|2024-10-15 01:35:00|41.42|39.22|41.36|39.16|41.46|39.26|41.32|39.12|0
1728956400000|2024-10-15 01:40:00|41.34|39.14|41.3|39.1|41.36|39.16|41.28|39.08|0
1728956700000|2024-10-15 01:45:00|41.28|39.08|41.34|39.14|41.35|39.15|41.26|39.06|0
1728957000000|2024-10-15 01:50:00|41.33|39.13|41.3|39.1|41.37|39.17|41.3|39.1|0
1728957300000|2024-10-15 01:55:00|41.32|39.12|41.32|39.12|41.34|39.14|41.26|39.06|0
1728957600000|2024-10-15 02:00:00|41.34|39.14|41.28|39.08|41.36|39.16|41.2|39|0
1728957900000|2024-10-15 02:05:00|41.3|39.1|41.35|39.15|41.35|39.15|41.3|39.1|0
1728958200000|2024-10-15 02:10:00|41.37|39.17|41.33|39.13|41.37|39.17|41.29|39.09|0
1728958500000|2024-10-15 02:15:00|41.32|39.12|41.29|39.09|41.33|39.13|41.27|39.07|0
1728958800000|2024-10-15 02:20:00|41.27|39.07|41.27|39.07|41.29|39.09|41.23|39.03|0
1728959100000|2024-10-15 02:25:00|41.29|39.09|41.29|39.09|41.31|39.11|41.27|39.07|0
1728959400000|2024-10-15 02:30:00|41.28|39.08|41.29|39.09|41.31|39.11|41.25|39.05|0
1728959700000|2024-10-15 02:35:00|41.31|39.11|41.32|39.12|41.32|39.12|41.28|39.08|0
1728960000000|2024-10-15 02:40:00|41.3|39.1|41.34|39.14|41.36|39.16|41.3|39.1|0
1728960300000|2024-10-15 02:45:00|41.32|39.12|41.34|39.14|41.36|39.16|41.32|39.12|0
1728960600000|2024-10-15 02:50:00|41.32|39.12|41.36|39.16|41.38|39.18|41.28|39.08|0
1728960900000|2024-10-15 02:55:00|41.38|39.18|41.38|39.18|41.38|39.18|41.36|39.16|0
1728961200000|2024-10-15 03:00:00|41.36|39.16|41.39|39.19|41.41|39.21|41.32|39.12|0
1728961500000|2024-10-15 03:05:00|41.37|39.17|41.39|39.19|41.41|39.21|41.37|39.17|0
1728961800000|2024-10-15 03:10:00|41.41|39.21|41.41|39.21|41.41|39.21|41.37|39.17|0
1728962100000|2024-10-15 03:15:00|41.4|39.2|41.41|39.21|41.45|39.25|41.37|39.17|0
1728962400000|2024-10-15 03:20:00|41.42|39.22|41.41|39.21|41.45|39.25|41.41|39.21|0
1728962700000|2024-10-15 03:25:00|41.42|39.22|41.31|39.11|41.43|39.23|41.29|39.09|0
1728963000000|2024-10-15 03:30:00|41.29|39.09|41.25|39.05|41.39|39.19|41.25|39.05|0
1728963300000|2024-10-15 03:35:00|41.27|39.07|41.24|39.04|41.3|39.1|41.24|39.04|0
1728963600000|2024-10-15 03:40:00|41.26|39.06|41.28|39.08|41.3|39.1|41.24|39.04|0
1728963900000|2024-10-15 03:45:00|41.3|39.1|41.3|39.1|41.32|39.12|41.29|39.09|0
1728964200000|2024-10-15 03:50:00|41.32|39.12|41.32|39.12|41.34|39.14|41.31|39.11|0
1728964500000|2024-10-15 03:55:00|41.3|39.1|41.24|39.04|41.32|39.12|41.22|39.02|0
1728964800000|2024-10-15 04:00:00|41.26|39.06|41.3|39.1|41.3|39.1|41.26|39.06|0
1728965100000|2024-10-15 04:05:00|41.29|39.09|41.25|39.05|41.31|39.11|41.25|39.05|0
1728965400000|2024-10-15 04:10:00|41.27|39.07|41.25|39.05|41.27|39.07|41.23|39.03|0
1728965700000|2024-10-15 04:15:00|41.26|39.06|41.27|39.07|41.28|39.08|41.24|39.04|0
1728966000000|2024-10-15 04:20:00|41.25|39.05|41.27|39.07|41.27|39.07|41.23|39.03|0
1728966300000|2024-10-15 04:25:00|41.28|39.08|41.31|39.11|41.33|39.13|41.28|39.08|0
1728966600000|2024-10-15 04:30:00|41.3|39.1|41.3|39.1|41.33|39.13|41.29|39.09|0
1728966900000|2024-10-15 04:35:00|41.28|39.08|41.28|39.08|41.3|39.1|41.24|39.04|0
1728967200000|2024-10-15 04:40:00|41.26|39.06|41.27|39.07|41.27|39.07|41.24|39.04|0
1728967500000|2024-10-15 04:45:00|41.26|39.06|41.28|39.08|41.28|39.08|41.24|39.04|0
1728967800000|2024-10-15 04:50:00|41.29|39.09|41.28|39.08|41.3|39.1|41.28|39.08|0
1728968100000|2024-10-15 04:55:00|41.26|39.06|41.28|39.08|41.3|39.1|41.26|39.06|0
1728968400000|2024-10-15 05:00:00|41.3|39.1|41.29|39.09|41.32|39.12|41.26|39.06|0
1728968700000|2024-10-15 05:05:00|41.27|39.07|41.31|39.11|41.31|39.11|41.27|39.07|0
1728969000000|2024-10-15 05:10:00|41.33|39.13|41.31|39.11|41.35|39.15|41.31|39.11|0
1728969300000|2024-10-15 05:15:00|41.33|39.13|41.33|39.13|41.33|39.13|41.29|39.09|0
1728969600000|2024-10-15 05:20:00|41.31|39.11|41.33|39.13|41.35|39.15|41.31|39.11|0
1728969900000|2024-10-15 05:25:00|41.34|39.14|41.45|39.25|41.46|39.26|41.34|39.14|0
1728970200000|2024-10-15 05:30:00|41.44|39.24|41.56|39.36|41.56|39.36|41.44|39.24|0
1728970500000|2024-10-15 05:35:00|41.54|39.34|41.5|39.3|41.56|39.36|41.46|39.26|0
1728970800000|2024-10-15 05:40:00|41.52|39.32|41.52|39.32|41.54|39.34|41.5|39.3|0
1728971100000|2024-10-15 05:45:00|41.5|39.3|41.46|39.26|41.52|39.32|41.46|39.26|0
1728971400000|2024-10-15 05:50:00|41.5|39.3|41.52|39.32|41.52|39.32|41.46|39.26|0
1728971700000|2024-10-15 05:55:00|41.54|39.34|41.57|39.37|41.59|39.39|41.54|39.34|0
1728972000000|2024-10-15 06:00:00|41.55|39.35|41.61|39.41|41.61|39.41|41.55|39.35|0
1728972300000|2024-10-15 06:05:00|41.63|39.43|41.59|39.39|41.65|39.45|41.57|39.37|0
1728972600000|2024-10-15 06:10:00|41.6|39.4|41.49|39.29|41.63|39.43|41.49|39.29|0
1728972900000|2024-10-15 06:15:00|41.5|39.3|41.45|39.25|41.51|39.31|41.45|39.25|0
1728973200000|2024-10-15 06:20:00|41.46|39.26|41.47|39.27|41.51|39.31|41.45|39.25|0
1728973500000|2024-10-15 06:25:00|41.48|39.28|41.46|39.26|41.51|39.31|41.46|39.26|0
1728973800000|2024-10-15 06:30:00|41.47|39.27|41.16|38.96|41.48|39.28|41.14|38.94|0
1728974100000|2024-10-15 06:35:00|41.14|38.94|41.25|39.05|41.27|39.07|41.14|38.94|0
1728974400000|2024-10-15 06:40:00|41.23|39.03|41.23|39.03|41.29|39.09|41.19|38.99|0
1728974700000|2024-10-15 06:45:00|41.19|38.99|41.25|39.05|41.25|39.05|41.17|38.97|0
1728975000000|2024-10-15 06:50:00|41.27|39.07|41.29|39.09|41.29|39.09|41.23|39.03|0
1728975300000|2024-10-15 06:55:00|41.31|39.11|41.33|39.13|41.35|39.15|41.23|39.03|0
1728975600000|2024-10-15 07:00:00|41.35|39.15|41.28|39.08|41.4|39.2|41.26|39.06|0
1728975900000|2024-10-15 07:05:00|41.3|39.1|41.28|39.08|41.42|39.22|41.26|39.06|0
1728976200000|2024-10-15 07:10:00|41.26|39.06|41.2|39|41.26|39.06|41.1|38.9|0
1728976500000|2024-10-15 07:15:00|41.22|39.02|41.24|39.04|41.26|39.06|41.14|38.94|0
1728976800000|2024-10-15 07:20:00|41.22|39.02|41.32|39.12|41.32|39.12|41.22|39.02|0
1728977100000|2024-10-15 07:25:00|41.3|39.1|41.32|39.12|41.34|39.14|41.2|39|0
1728977400000|2024-10-15 07:30:00|41.3|39.1|41.12|38.92|41.3|39.1|41.08|38.88|0
1728977700000|2024-10-15 07:35:00|41.14|38.94|41.11|38.91|41.15|38.95|41.07|38.87|0
1728978000000|2024-10-15 07:40:00|41.09|38.89|41.21|39.01|41.27|39.07|41.07|38.87|0
1728978300000|2024-10-15 07:45:00|41.23|39.03|41.09|38.89|41.23|39.03|41.09|38.89|0
1728978600000|2024-10-15 07:50:00|41.11|38.91|41.18|38.98|41.74|39.54|41.09|38.89|0
1728978900000|2024-10-15 07:55:00|41.19|38.99|41.25|39.05|41.27|39.07|41.14|38.94|0
1728979200000|2024-10-15 08:00:00|41.27|39.07|41.34|39.14|41.37|39.17|41.27|39.07|0
1728979500000|2024-10-15 08:05:00|41.35|39.15|41.29|39.09|41.51|39.31|41.27|39.07|0
1728979800000|2024-10-15 08:10:00|41.3|39.1|41.38|39.18|41.39|39.19|41.27|39.07|0
1728980100000|2024-10-15 08:15:00|41.39|39.19|41.59|39.39|41.61|39.41|41.39|39.19|0
1728980400000|2024-10-15 08:20:00|41.57|39.37|41.66|39.46|41.69|39.49|41.55|39.35|0
1728980700000|2024-10-15 08:25:00|41.68|39.48|41.76|39.56|41.78|39.58|41.64|39.44|0
1728981000000|2024-10-15 08:30:00|41.78|39.58|41.68|39.48|41.8|39.6|41.62|39.42|0
1728981300000|2024-10-15 08:35:00|41.66|39.46|41.72|39.52|41.8|39.6|41.66|39.46|0
1728981600000|2024-10-15 08:40:00|41.74|39.54|41.64|39.44|41.78|39.58|41.6|39.4|0
1728981900000|2024-10-15 08:45:00|41.65|39.45|41.6|39.4|41.66|39.46|41.56|39.36|0
1728982200000|2024-10-15 08:50:00|41.58|39.38|41.65|39.45|41.65|39.45|41.5|39.3|0
1728982500000|2024-10-15 08:55:00|41.67|39.47|41.61|39.41|41.69|39.49|41.61|39.41|0
1728982800000|2024-10-15 09:00:00|41.57|39.37|41.66|39.46|41.69|39.49|41.49|39.29|0
1728983100000|2024-10-15 09:05:00|41.67|39.47|41.75|39.55|41.81|39.61|41.65|39.45|0
1728983400000|2024-10-15 09:10:00|41.77|39.57|41.67|39.47|41.77|39.57|41.65|39.45|0
1728983700000|2024-10-15 09:15:00|41.65|39.45|41.59|39.39|41.67|39.47|41.55|39.35|0
1728984000000|2024-10-15 09:20:00|41.57|39.37|41.52|39.32|41.57|39.37|41.47|39.27|0
1728984300000|2024-10-15 09:25:00|41.54|39.34|41.52|39.32|41.58|39.38|41.48|39.28|0
1728984600000|2024-10-15 09:30:00|41.54|39.34|41.52|39.32|41.54|39.34|41.44|39.24|0
1728984900000|2024-10-15 09:35:00|41.5|39.3|41.62|39.42|41.64|39.44|41.5|39.3|0
1728985200000|2024-10-15 09:40:00|41.64|39.44|41.62|39.42|41.66|39.46|41.58|39.38|0
1728985500000|2024-10-15 09:45:00|41.64|39.44|41.6|39.4|41.7|39.5|41.6|39.4|0
1728985800000|2024-10-15 09:50:00|41.58|39.38|41.53|39.33|41.58|39.38|41.47|39.27|0
1728986100000|2024-10-15 09:55:00|41.61|39.41|41.65|39.45|41.71|39.51|41.51|39.31|0
1728986400000|2024-10-15 10:00:00|41.63|39.43|41.45|39.25|41.63|39.43|41.43|39.23|0
1728986700000|2024-10-15 10:05:00|41.47|39.27|41.55|39.35|41.63|39.43|41.47|39.27|0
1728987000000|2024-10-15 10:10:00|41.57|39.37|41.67|39.47|41.69|39.49|41.49|39.29|0
1728987300000|2024-10-15 10:15:00|41.69|39.49|41.79|39.59|41.79|39.59|41.67|39.47|0
1728987600000|2024-10-15 10:20:00|41.75|39.55|41.53|39.33|41.79|39.59|41.5|39.3|0
1728987900000|2024-10-15 10:25:00|41.52|39.32|41.54|39.34|41.58|39.38|41.46|39.26|0
1728988200000|2024-10-15 10:30:00|41.52|39.32|41.24|39.04|41.54|39.34|41.22|39.02|0
1728988500000|2024-10-15 10:35:00|41.26|39.06|41.28|39.08|41.3|39.1|41.22|39.02|0
1728988800000|2024-10-15 10:40:00|41.3|39.1|41.26|39.06|41.36|39.16|41.2|39|0
1728989100000|2024-10-15 10:45:00|41.24|39.04|41.16|38.96|41.24|39.04|41.14|38.94|0
1728989400000|2024-10-15 10:50:00|41.18|38.98|41.22|39.02|41.26|39.06|41.14|38.94|0
1728989700000|2024-10-15 10:55:00|41.24|39.04|41.27|39.07|41.27|39.07|41.14|38.94|0
1728990000000|2024-10-15 11:00:00|41.23|39.03|41.21|39.01|41.25|39.05|41.13|38.93|0
1728990300000|2024-10-15 11:05:00|41.23|39.03|41.17|38.97|41.29|39.09|41.15|38.95|0
1728990600000|2024-10-15 11:10:00|41.19|38.99|41.45|39.25|41.47|39.27|41.19|38.99|0
1728990900000|2024-10-15 11:15:00|41.43|39.23|41.39|39.19|41.43|39.23|41.37|39.17|0
1728991200000|2024-10-15 11:20:00|41.37|39.17|41.33|39.13|41.47|39.27|41.27|39.07|0
1728991500000|2024-10-15 11:25:00|41.31|39.11|41.38|39.18|41.38|39.18|41.21|39.01|0
1728991800000|2024-10-15 11:30:00|41.4|39.2|41.24|39.04|41.4|39.2|41.24|39.04|0
1728992100000|2024-10-15 11:35:00|41.26|39.06|41.44|39.24|41.46|39.26|41.26|39.06|0
1728992400000|2024-10-15 11:40:00|41.46|39.26|41.32|39.12|41.46|39.26|41.32|39.12|0
1728992700000|2024-10-15 11:45:00|41.34|39.14|41.42|39.22|41.46|39.26|41.24|39.04|0
1728993000000|2024-10-15 11:50:00|41.4|39.2|41.3|39.1|41.42|39.22|41.28|39.08|0
1728993300000|2024-10-15 11:55:00|41.31|39.11|41.27|39.07|41.39|39.19|41.25|39.05|0
1728993600000|2024-10-15 12:00:00|41.25|39.05|41.23|39.03|41.33|39.13|41.19|38.99|0
1728993900000|2024-10-15 12:05:00|41.24|39.04|41.13|38.93|41.25|39.05|41.11|38.91|0
1728994200000|2024-10-15 12:10:00|41.11|38.91|41.19|38.99|41.29|39.09|41.11|38.91|0
1728994500000|2024-10-15 12:15:00|41.17|38.97|41.07|38.87|41.21|39.01|41.07|38.87|0
1728994800000|2024-10-15 12:20:00|41.09|38.89|41.23|39.03|41.27|39.07|41.07|38.87|0
1728995100000|2024-10-15 12:25:00|41.21|39.01|41.2|39|41.3|39.1|41.19|38.99|0
1728995400000|2024-10-15 12:30:00|41.18|38.98|41.3|39.1|41.32|39.12|41.16|38.96|0
1728995700000|2024-10-15 12:35:00|41.28|39.08|41.28|39.08|41.4|39.2|41.22|39.02|0
1728996000000|2024-10-15 12:40:00|41.26|39.06|41.4|39.2|41.4|39.2|41.26|39.06|0
1728996300000|2024-10-15 12:45:00|41.42|39.22|41.24|39.04|41.44|39.24|41.24|39.04|0
1728996600000|2024-10-15 12:50:00|41.26|39.06|41.14|38.94|41.26|39.06|41.12|38.92|0
1728996900000|2024-10-15 12:55:00|41.12|38.92|41.1|38.9|41.14|38.94|41.04|38.84|0
1728997200000|2024-10-15 13:00:00|41.08|38.88|41.07|38.87|41.09|38.89|41|38.8|0
1728997500000|2024-10-15 13:05:00|41.05|38.85|40.97|38.77|41.09|38.89|40.93|38.73|0
1728997800000|2024-10-15 13:10:00|40.99|38.79|40.93|38.73|41.01|38.81|40.87|38.67|0
1728998100000|2024-10-15 13:15:00|40.91|38.71|40.91|38.71|40.95|38.75|40.85|38.65|0
1728998400000|2024-10-15 13:20:00|40.93|38.73|40.87|38.67|40.93|38.73|40.83|38.63|0
1728998700000|2024-10-15 13:25:00|40.89|38.69|41.03|38.83|41.11|38.91|40.87|38.67|0
1728999000000|2024-10-15 13:30:00|40.97|38.77|40.91|38.71|41.14|38.94|40.83|38.63|0
1728999300000|2024-10-15 13:35:00|40.93|38.73|40.83|38.63|41.02|38.82|40.52|38.32|0
1728999600000|2024-10-15 13:40:00|40.79|38.59|40.01|37.81|40.87|38.67|39.86|37.66|0
1728999900000|2024-10-15 13:45:00|39.98|37.78|39.82|37.62|40.05|37.85|39.74|37.54|0
1729000200000|2024-10-15 13:50:00|39.84|37.64|39.78|37.58|39.99|37.79|39.76|37.56|0
1729000500000|2024-10-15 13:55:00|39.74|37.54|40.18|37.98|40.22|38.02|39.66|37.46|0
1729000800000|2024-10-15 14:00:00|40.11|37.91|39.85|37.65|40.15|37.95|39.81|37.61|0
1729001100000|2024-10-15 14:05:00|39.89|37.69|40.14|37.94|40.14|37.94|39.85|37.65|0
1729001400000|2024-10-15 14:10:00|40.18|37.98|40.39|38.19|40.49|38.29|40.14|37.94|0
1729001700000|2024-10-15 14:15:00|40.41|38.21|40.16|37.96|40.43|38.23|40.16|37.96|0
1729002000000|2024-10-15 14:20:00|40.18|37.98|40.02|37.82|40.41|38.21|40.02|37.82|0
1729002300000|2024-10-15 14:25:00|40|37.8|40.53|38.33|40.6|38.4|39.98|37.78|0
1729002600000|2024-10-15 14:30:00|40.6|38.4|41.2|39|41.44|39.24|40.54|38.34|0
1729002900000|2024-10-15 14:35:00|41.22|39.02|41.69|39.49|41.73|39.53|40.4|38.2|0
1729003200000|2024-10-15 14:40:00|41.86|39.66|41.57|39.37|42.12|39.92|41.31|39.11|0
1729003500000|2024-10-15 14:45:00|41.63|39.43|41.47|39.27|41.77|39.57|41.35|39.15|0
1729003800000|2024-10-15 14:50:00|41.51|39.31|41|38.8|41.55|39.35|40.9|38.7|0
1729004100000|2024-10-15 14:55:00|41.02|38.82|41.57|39.37|41.61|39.41|40.9|38.7|0
1729004400000|2024-10-15 15:00:00|41.59|39.39|41.42|39.22|41.67|39.47|41.14|38.94|0
1729004700000|2024-10-15 15:05:00|41.4|39.2|42.14|39.94|42.21|40.01|41.28|39.08|0
1729005000000|2024-10-15 15:10:00|42.17|39.97|41.9|39.7|42.23|40.03|41.9|39.7|0
1729005300000|2024-10-15 15:15:00|41.88|39.68|41.7|39.5|41.88|39.68|41.45|39.25|0
1729005600000|2024-10-15 15:20:00|41.67|39.47|41.81|39.61|41.81|39.61|41.59|39.39|0
1729005900000|2024-10-15 15:25:00|41.79|39.59|41.82|39.62|41.91|39.71|41.75|39.55|0
1729006200000|2024-10-15 15:30:00|41.83|39.63|41.61|39.41|41.91|39.71|41.57|39.37|0
1729006500000|2024-10-15 15:35:00|41.63|39.43|41.91|39.71|41.95|39.75|41.59|39.39|0
1729006800000|2024-10-15 15:40:00|41.93|39.73|41.99|39.79|42.11|39.91|41.65|39.45|0
1729007100000|2024-10-15 15:45:00|42.07|39.87|42.27|40.07|42.38|40.18|42.03|39.83|0
1729007400000|2024-10-15 15:50:00|42.25|40.05|42.6|40.4|42.6|40.4|42.05|39.85|0
1729007700000|2024-10-15 15:55:00|42.64|40.44|42.6|40.4|42.68|40.48|42.33|40.13|0
1729008000000|2024-10-15 16:00:00|42.52|40.32|42.62|40.42|42.62|40.42|42.43|40.23|0
1729008300000|2024-10-15 16:05:00|42.58|40.38|42.02|39.82|42.64|40.44|42.02|39.82|0
1729008600000|2024-10-15 16:10:00|42|39.8|42.12|39.92|42.23|40.03|41.9|39.7|0
1729008900000|2024-10-15 16:15:00|42.14|39.94|41.88|39.68|42.29|40.09|41.88|39.68|0
1729009200000|2024-10-15 16:20:00|41.9|39.7|42.02|39.82|42.18|39.98|41.86|39.66|0
1729009500000|2024-10-15 16:25:00|42|39.8|41.98|39.78|42.06|39.86|41.91|39.71|0
1729009800000|2024-10-15 16:30:00|41.95|39.75|41.71|39.51|42.04|39.84|41.63|39.43|0
1729010100000|2024-10-15 16:35:00|41.69|39.49|41.83|39.63|41.89|39.69|41.69|39.49|0
1729010400000|2024-10-15 16:40:00|41.85|39.65|42.13|39.93|42.24|40.04|41.77|39.57|0
1729010700000|2024-10-15 16:45:00|42.11|39.91|42.21|40.01|42.27|40.07|42.07|39.87|0
1729011000000|2024-10-15 16:50:00|42.19|39.99|42.31|40.11|42.36|40.16|42.13|39.93|0
1729011300000|2024-10-15 16:55:00|42.29|40.09|42.23|40.03|42.35|40.15|42.19|39.99|0
1729011600000|2024-10-15 17:00:00|42.25|40.05|42.23|40.03|42.27|40.07|42.11|39.91|0
1729011900000|2024-10-15 17:05:00|42.21|40.01|42.43|40.23|42.43|40.23|42.13|39.93|0
1729012200000|2024-10-15 17:10:00|42.47|40.27|42.57|40.37|42.78|40.58|42.45|40.25|0
1729012500000|2024-10-15 17:15:00|42.55|40.35|42.65|40.45|42.84|40.64|42.37|40.17|0
1729012800000|2024-10-15 17:20:00|42.63|40.43|42.69|40.49|42.74|40.54|42.49|40.29|0
1729013100000|2024-10-15 17:25:00|42.71|40.51|42.82|40.62|43.02|40.82|42.71|40.51|0
1729013400000|2024-10-15 17:30:00|42.84|40.64|42.86|40.66|43|40.8|42.69|40.49|0
1729013700000|2024-10-15 17:35:00|42.88|40.68|42.59|40.39|42.92|40.72|42.54|40.34|0
1729014000000|2024-10-15 17:40:00|42.56|40.36|42.4|40.2|42.56|40.36|42.28|40.08|0
1729014300000|2024-10-15 17:45:00|42.42|40.22|42.17|39.97|42.56|40.36|42.15|39.95|0
1729014600000|2024-10-15 17:50:00|42.19|39.99|42.32|40.12|42.36|40.16|42.07|39.87|0
1729014900000|2024-10-15 17:55:00|42.34|40.14|42.58|40.38|42.66|40.46|42.34|40.14|0
1729015200000|2024-10-15 18:00:00|42.56|40.36|42.46|40.26|42.77|40.57|42.24|40.04|0
1729015500000|2024-10-15 18:05:00|42.47|40.27|42.66|40.46|42.68|40.48|42.39|40.19|0
1729015800000|2024-10-15 18:10:00|42.68|40.48|42.82|40.62|42.85|40.65|42.6|40.4|0
1729016100000|2024-10-15 18:15:00|42.84|40.64|43.03|40.83|43.05|40.85|42.84|40.64|0
1729016400000|2024-10-15 18:20:00|43.07|40.87|42.68|40.48|43.07|40.87|42.57|40.37|0
1729016700000|2024-10-15 18:25:00|42.7|40.5|42.94|40.74|43.07|40.87|42.68|40.48|0
1729017000000|2024-10-15 18:30:00|42.96|40.76|43.03|40.83|43.03|40.83|42.78|40.58|0
1729017300000|2024-10-15 18:35:00|43.05|40.85|42.98|40.78|43.17|40.97|42.96|40.76|0
1729017600000|2024-10-15 18:40:00|42.96|40.76|42.96|40.76|43.19|40.99|42.34|40.14|0
1729017900000|2024-10-15 18:45:00|42.93|40.73|43.44|41.24|43.5|41.3|42.93|40.73|0
1729018200000|2024-10-15 18:50:00|43.46|41.26|43.39|41.19|43.5|41.3|43.29|41.09|0
1729018500000|2024-10-15 18:55:00|43.42|41.22|43.58|41.38|43.65|41.45|43.42|41.22|0
1729018800000|2024-10-15 19:00:00|43.54|41.34|44.24|42.04|44.24|42.04|43.54|41.34|0
1729019100000|2024-10-15 19:05:00|44.15|41.95|44.38|42.18|44.62|42.42|44.15|41.95|0
1729019400000|2024-10-15 19:10:00|44.36|42.16|44.45|42.25|44.47|42.27|44.17|41.97|0
1729019700000|2024-10-15 19:15:00|44.43|42.23|43.96|41.76|44.53|42.33|43.51|41.31|0
1729020000000|2024-10-15 19:20:00|43.94|41.74|43.62|41.42|44.02|41.82|43.45|41.25|0
1729020300000|2024-10-15 19:25:00|43.57|41.37|43.91|41.71|43.93|41.73|43.51|41.31|0
1729020600000|2024-10-15 19:30:00|43.83|41.63|44.29|42.09|44.32|42.12|43.81|41.61|0
1729020900000|2024-10-15 19:35:00|44.31|42.11|44.4|42.2|44.75|42.55|44.1|41.9|0
1729021200000|2024-10-15 19:40:00|44.38|42.18|44.31|42.11|44.38|42.18|43.89|41.69|0
1729021500000|2024-10-15 19:45:00|44.27|42.07|44.03|41.83|44.44|42.24|43.95|41.75|0
1729021800000|2024-10-15 19:50:00|44.01|41.81|43.25|41.05|44.2|42|43.14|40.94|0
1729022100000|2024-10-15 19:55:00|43.48|41.28|43.29|41.09|44.05|41.85|43.29|41.09|0
1729022400000|2024-10-15 20:00:00|43.39|41.19|43.6|41.4|43.65|41.45|43.33|41.13|0
1729022700000|2024-10-15 20:05:00|43.62|41.42|43.64|41.44|43.69|41.49|43.5|41.3|0
1729023000000|2024-10-15 20:10:00|43.62|41.42|43.79|41.59|43.79|41.59|43.62|41.42|0
1729023300000|2024-10-15 20:15:00|43.85|41.45|43.93|41.53|43.95|41.55|43.85|41.45|0
1729023600000|2024-10-15 20:20:00|43.95|41.55|43.67|41.27|43.95|41.55|43.67|41.27|0
1729023900000|2024-10-15 20:25:00|43.65|41.25|43.65|41.25|43.67|41.27|43.59|41.19|0
1729024200000|2024-10-15 20:30:00|43.63|41.23|43.76|41.36|43.8|41.4|43.63|41.23|0
1729024500000|2024-10-15 20:35:00|43.78|41.38|43.65|41.25|43.78|41.38|43.65|41.25|0
1729024800000|2024-10-15 20:40:00|43.67|41.27|43.82|41.42|43.82|41.42|43.65|41.25|0
1729025100000|2024-10-15 20:45:00|43.79|41.39|43.77|41.37|43.81|41.41|43.73|41.33|0
1729025400000|2024-10-15 20:50:00|43.75|41.35|43.71|41.31|43.75|41.35|43.71|41.31|0
1729025700000|2024-10-15 20:55:00|43.69|41.29|43.74|41.34|43.79|41.39|43.69|41.29|0
1729026000000|2024-10-15 21:00:00|43.76|41.36|43.76|41.36|43.76|41.36|43.72|41.32|0
1729026300000|2024-10-15 21:05:00|43.77|41.37|43.7|41.3|43.77|41.37|43.67|41.27|0
1729026600000|2024-10-15 21:10:00|43.71|41.31|43.7|41.3|43.72|41.32|43.7|41.3|0
1729026900000|2024-10-15 21:15:00|43.69|41.29|43.66|41.26|43.69|41.29|43.64|41.24|0
1729027200000|2024-10-15 21:20:00|43.65|41.25|43.65|41.25|43.65|41.25|43.65|41.25|0
1729027500000|2024-10-15 21:25:00|43.64|41.24|43.64|41.24|43.64|41.24|43.62|41.22|0
1729027800000|2024-10-15 21:30:00|43.65|41.25|43.65|41.25|43.65|41.25|43.64|41.24|0
1729028100000|2024-10-15 21:35:00|43.67|41.27|43.68|41.28|43.68|41.28|43.67|41.27|0
1729028400000|2024-10-15 21:40:00|43.67|41.27|43.67|41.27|43.67|41.27|43.67|41.27|0
1729028700000|2024-10-15 21:45:00|43.69|41.29|43.66|41.26|43.69|41.29|43.66|41.26|0
1729029000000|2024-10-15 21:50:00|43.69|41.29|43.65|41.25|43.69|41.29|43.65|41.25|0
1729029300000|2024-10-15 21:55:00|43.66|41.26|43.67|41.27|43.68|41.28|43.66|41.26|0
1729029600000|2024-10-15 22:00:00|43.7|41.3|44.14|41.74|44.26|41.86|43.67|41.27|0
1729029900000|2024-10-15 22:05:00|44.13|41.73|44.09|41.69|44.15|41.75|44.04|41.64|0
1729030200000|2024-10-15 22:10:00|44.04|41.64|43.98|41.58|44.04|41.64|43.93|41.53|0
1729030500000|2024-10-15 22:15:00|44|41.6|43.85|41.45|44|41.6|43.83|41.43|0
1729030800000|2024-10-15 22:20:00|43.83|41.43|43.74|41.34|43.83|41.43|43.7|41.3|0
1729031100000|2024-10-15 22:25:00|43.72|41.32|43.76|41.36|43.76|41.36|43.7|41.3|0
1729031400000|2024-10-15 22:30:00|43.7|41.3|43.71|41.31|43.76|41.36|43.69|41.29|0
1729031700000|2024-10-15 22:35:00|43.69|41.29|43.69|41.29|43.71|41.31|43.63|41.23|0
1729032000000|2024-10-15 22:40:00|43.67|41.27|43.84|41.44|43.84|41.44|43.67|41.27|0
1729032300000|2024-10-15 22:45:00|43.82|41.42|43.75|41.35|43.82|41.42|43.74|41.34|0
1729032600000|2024-10-15 22:50:00|43.77|41.37|43.52|41.12|43.77|41.37|43.5|41.1|0
1729032900000|2024-10-15 22:55:00|43.51|41.11|43.52|41.12|43.54|41.14|43.47|41.07|0
1729033200000|2024-10-15 23:00:00|43.5|41.1|43.43|41.03|43.5|41.1|43.33|40.93|0
1729033500000|2024-10-15 23:05:00|43.41|41.01|43.43|41.03|43.51|41.11|43.41|41.01|0
1729033800000|2024-10-15 23:10:00|43.45|41.05|43.49|41.09|43.5|41.1|43.37|40.97|0
1729034100000|2024-10-15 23:15:00|43.51|41.11|43.4|41|43.51|41.11|43.38|40.98|0
1729034400000|2024-10-15 23:20:00|43.38|40.98|43.4|41|43.47|41.07|43.36|40.96|0
1729034700000|2024-10-15 23:25:00|43.38|40.98|43.36|40.96|43.4|41|43.36|40.96|0
1729035000000|2024-10-15 23:30:00|43.37|40.97|43.38|40.98|43.44|41.04|43.36|40.96|0
1729035300000|2024-10-15 23:35:00|43.36|40.96|43.4|41|43.44|41.04|43.35|40.95|0
1729035600000|2024-10-15 23:40:00|43.42|41.02|43.35|40.95|43.44|41.04|43.35|40.95|0
1729035900000|2024-10-15 23:45:00|43.33|40.93|43.35|40.95|43.35|40.95|43.27|40.87|0
1729036200000|2024-10-15 23:50:00|43.37|40.97|43.4|41|43.48|41.08|43.36|40.96|0
1729036500000|2024-10-15 23:55:00|43.39|40.99|43.47|41.07|43.52|41.12|43.37|40.97|0
1729036800000|2024-10-16 00:00:00|43.43|41.03|43.54|41.14|43.56|41.16|43.43|41.03|0
1729037100000|2024-10-16 00:05:00|43.56|41.16|43.53|41.13|43.6|41.2|43.51|41.11|0
1729037400000|2024-10-16 00:10:00|43.55|41.15|43.46|41.06|43.55|41.15|43.43|41.03|0
1729037700000|2024-10-16 00:15:00|43.47|41.07|43.93|41.53|44.27|41.87|43.41|41.01|0
1729038000000|2024-10-16 00:20:00|43.97|41.57|43.91|41.51|44.01|41.61|43.86|41.46|0
1729038300000|2024-10-16 00:25:00|43.89|41.49|43.97|41.57|44.05|41.65|43.89|41.49|0
1729038600000|2024-10-16 00:30:00|43.87|41.67|43.91|41.71|43.95|41.75|43.87|41.67|0
1729038900000|2024-10-16 00:35:00|43.93|41.73|43.72|41.52|43.93|41.73|43.7|41.5|0
1729039200000|2024-10-16 00:40:00|43.7|41.5|43.88|41.68|43.88|41.68|43.7|41.5|0
1729039500000|2024-10-16 00:45:00|43.9|41.7|43.92|41.72|43.97|41.77|43.88|41.68|0
1729039800000|2024-10-16 00:50:00|43.9|41.7|43.99|41.79|44.01|41.81|43.88|41.68|0
1729040100000|2024-10-16 00:55:00|43.97|41.77|43.92|41.72|44.01|41.81|43.88|41.68|0
1729040400000|2024-10-16 01:00:00|43.93|41.73|43.96|41.76|43.98|41.78|43.88|41.68|0
1729040700000|2024-10-16 01:05:00|43.97|41.77|44.07|41.87|44.07|41.87|43.95|41.75|0
1729041000000|2024-10-16 01:10:00|44.09|41.89|44|41.8|44.15|41.95|43.96|41.76|0
1729041300000|2024-10-16 01:15:00|43.98|41.78|43.85|41.65|43.98|41.78|43.84|41.64|0
1729041600000|2024-10-16 01:20:00|43.87|41.67|44.41|42.21|44.41|42.21|43.81|41.61|0
1729041900000|2024-10-16 01:25:00|43.81|41.61|43.88|41.68|43.89|41.69|43.81|41.61|0
1729042200000|2024-10-16 01:30:00|43.85|41.65|43.91|41.71|43.95|41.75|43.83|41.63|0
1729042500000|2024-10-16 01:35:00|43.93|41.73|43.8|41.6|43.95|41.75|43.8|41.6|0
1729042800000|2024-10-16 01:40:00|43.82|41.62|43.76|41.56|43.84|41.64|43.72|41.52|0
1729043100000|2024-10-16 01:45:00|43.74|41.54|43.74|41.54|43.74|41.54|43.61|41.41|0
1729043400000|2024-10-16 01:50:00|43.73|41.53|43.61|41.41|43.73|41.53|43.61|41.41|0
1729043700000|2024-10-16 01:55:00|43.63|41.43|43.73|41.53|43.82|41.62|43.61|41.41|0
1729044000000|2024-10-16 02:00:00|43.74|41.54|43.73|41.53|43.75|41.55|43.71|41.51|0
1729044300000|2024-10-16 02:05:00|43.75|41.55|43.73|41.53|43.79|41.59|43.71|41.51|0
1729044600000|2024-10-16 02:10:00|43.75|41.55|43.66|41.46|43.75|41.55|43.64|41.44|0
1729044900000|2024-10-16 02:15:00|43.68|41.48|43.72|41.52|43.77|41.57|43.66|41.46|0
1729045200000|2024-10-16 02:20:00|43.75|41.55|43.66|41.46|43.75|41.55|43.6|41.4|0
1729045500000|2024-10-16 02:25:00|43.64|41.44|43.7|41.5|43.7|41.5|43.58|41.38|0
1729045800000|2024-10-16 02:30:00|43.68|41.48|43.61|41.41|43.7|41.5|43.57|41.37|0
1729046100000|2024-10-16 02:35:00|43.59|41.39|43.57|41.37|43.61|41.41|43.57|41.37|0
1729046400000|2024-10-16 02:40:00|43.59|41.39|43.59|41.39|43.61|41.41|43.57|41.37|0
1729046700000|2024-10-16 02:45:00|43.57|41.37|43.59|41.39|43.59|41.39|43.57|41.37|0
1729047000000|2024-10-16 02:50:00|43.61|41.41|43.65|41.45|43.67|41.47|43.59|41.39|0
1729047300000|2024-10-16 02:55:00|43.63|41.43|43.65|41.45|43.65|41.45|43.61|41.41|0
1729047600000|2024-10-16 03:00:00|43.63|41.43|43.69|41.49|43.71|41.51|43.63|41.43|0
1729047900000|2024-10-16 03:05:00|43.68|41.48|43.69|41.49|43.73|41.53|43.62|41.42|0
1729048200000|2024-10-16 03:10:00|43.66|41.46|43.6|41.4|43.69|41.49|43.6|41.4|0
1729048500000|2024-10-16 03:15:00|43.61|41.41|43.64|41.44|43.66|41.46|43.61|41.41|0
1729048800000|2024-10-16 03:20:00|43.66|41.46|43.6|41.4|43.66|41.46|43.58|41.38|0
1729049100000|2024-10-16 03:25:00|43.62|41.42|43.55|41.35|43.62|41.42|43.55|41.35|0
1729049400000|2024-10-16 03:30:00|43.53|41.33|43.57|41.37|43.57|41.37|43.53|41.33|0
1729049700000|2024-10-16 03:35:00|43.59|41.39|43.61|41.41|43.66|41.46|43.57|41.37|0
1729050000000|2024-10-16 03:40:00|43.6|41.4|43.51|41.31|43.61|41.41|43.49|41.29|0
1729050300000|2024-10-16 03:45:00|43.53|41.33|43.53|41.33|43.55|41.35|43.48|41.28|0
1729050600000|2024-10-16 03:50:00|43.55|41.35|43.48|41.28|43.55|41.35|43.48|41.28|0
1729050900000|2024-10-16 03:55:00|43.46|41.26|43.48|41.28|43.48|41.28|43.44|41.24|0
1729051200000|2024-10-16 04:00:00|43.46|41.26|43.46|41.26|43.48|41.28|43.44|41.24|0
1729051500000|2024-10-16 04:05:00|43.44|41.24|43.41|41.21|43.46|41.26|43.41|41.21|0
1729051800000|2024-10-16 04:10:00|43.42|41.22|43.43|41.23|43.43|41.23|43.41|41.21|0
1729052100000|2024-10-16 04:15:00|43.45|41.25|43.49|41.29|43.49|41.29|43.45|41.25|0
1729052400000|2024-10-16 04:20:00|43.51|41.31|43.58|41.38|43.59|41.39|43.51|41.31|0
1729052700000|2024-10-16 04:25:00|43.56|41.36|43.55|41.35|43.56|41.36|43.53|41.33|0
1729053000000|2024-10-16 04:30:00|43.57|41.37|43.51|41.31|43.57|41.37|43.51|41.31|0
1729053300000|2024-10-16 04:35:00|43.53|41.33|43.47|41.27|43.54|41.34|43.47|41.27|0
1729053600000|2024-10-16 04:40:00|43.44|41.24|43.51|41.31|43.53|41.33|43.44|41.24|0
1729053900000|2024-10-16 04:45:00|43.48|41.28|43.53|41.33|43.55|41.35|43.48|41.28|0
1729054200000|2024-10-16 04:50:00|43.55|41.35|43.53|41.33|43.55|41.35|43.5|41.3|0
1729054500000|2024-10-16 04:55:00|43.54|41.34|43.48|41.28|43.54|41.34|43.48|41.28|0
1729054800000|2024-10-16 05:00:00|43.46|41.26|43.5|41.3|43.5|41.3|43.46|41.26|0
1729055100000|2024-10-16 05:05:00|43.49|41.29|43.67|41.47|43.69|41.49|43.48|41.28|0
1729055400000|2024-10-16 05:10:00|43.62|41.42|43.62|41.42|43.67|41.47|43.62|41.42|0
1729055700000|2024-10-16 05:15:00|43.63|41.43|43.68|41.48|43.68|41.48|43.62|41.42|0
1729056000000|2024-10-16 05:20:00|43.7|41.5|43.66|41.46|43.73|41.53|43.66|41.46|0
1729056300000|2024-10-16 05:25:00|43.64|41.44|43.47|41.27|43.64|41.44|43.47|41.27|0
1729056600000|2024-10-16 05:30:00|43.49|41.29|43.57|41.37|43.62|41.42|43.47|41.27|0
1729056900000|2024-10-16 05:35:00|43.59|41.39|44.92|42.72|44.94|42.74|43.51|41.31|0
1729057200000|2024-10-16 05:40:00|44.89|42.69|44.87|42.67|44.91|42.71|44.85|42.65|0
1729057500000|2024-10-16 05:45:00|44.85|42.65|44.89|42.69|44.93|42.73|44.85|42.65|0
1729057800000|2024-10-16 05:50:00|44.87|42.67|44.97|42.77|44.98|42.78|44.8|42.6|0
1729058100000|2024-10-16 05:55:00|44.95|42.75|44.87|42.67|45.01|42.81|44.82|42.62|0
1729058400000|2024-10-16 06:00:00|44.89|42.69|45.06|42.86|45.1|42.9|44.89|42.69|0
1729058700000|2024-10-16 06:05:00|45.04|42.84|45.08|42.88|45.12|42.92|45.04|42.84|0
1729059000000|2024-10-16 06:10:00|45.12|42.92|45.08|42.88|45.16|42.96|45.05|42.85|0
1729059300000|2024-10-16 06:15:00|45.1|42.9|45.12|42.92|45.12|42.92|44.99|42.79|0
1729059600000|2024-10-16 06:20:00|45.14|42.94|45.16|42.96|45.25|43.05|45.14|42.94|0
1729059900000|2024-10-16 06:25:00|45.18|42.98|45.09|42.89|45.24|43.04|45.09|42.89|0
1729060200000|2024-10-16 06:30:00|45.11|42.91|45.1|42.9|45.11|42.91|45.03|42.83|0
1729060500000|2024-10-16 06:35:00|45.11|42.91|44.98|42.78|45.11|42.91|44.98|42.78|0
1729060800000|2024-10-16 06:40:00|45|42.8|45.04|42.84|45.11|42.91|44.98|42.78|0
1729061100000|2024-10-16 06:45:00|45.06|42.86|44.89|42.69|45.06|42.86|44.89|42.69|0
1729061400000|2024-10-16 06:50:00|44.91|42.71|44.89|42.69|44.91|42.71|44.85|42.65|0
1729061700000|2024-10-16 06:55:00|44.91|42.71|45.06|42.86|45.06|42.86|44.89|42.69|0
1729062000000|2024-10-16 07:00:00|45.08|42.88|45.04|42.84|45.32|43.12|44.99|42.79|0
1729062300000|2024-10-16 07:05:00|45.06|42.86|45.21|43.01|45.29|43.09|45.02|42.82|0
1729062600000|2024-10-16 07:10:00|45.18|42.98|45.38|43.18|45.51|43.31|45.18|42.98|0
1729062900000|2024-10-16 07:15:00|45.4|43.2|45.56|43.36|45.59|43.39|45.36|43.16|0
1729063200000|2024-10-16 07:20:00|45.59|43.39|45.74|43.54|45.79|43.59|45.46|43.26|0
1729063500000|2024-10-16 07:25:00|45.72|43.52|45.33|43.13|45.72|43.52|45.31|43.11|0
1729063800000|2024-10-16 07:30:00|45.35|43.15|45.07|42.87|45.35|43.15|45.07|42.87|0
1729064100000|2024-10-16 07:35:00|45.05|42.85|45.2|43|45.24|43.04|44.96|42.76|0
1729064400000|2024-10-16 07:40:00|45.17|42.97|45.06|42.86|45.2|43|45|42.8|0
1729064700000|2024-10-16 07:45:00|45.09|42.89|44.98|42.78|45.19|42.99|44.98|42.78|0
1729065000000|2024-10-16 07:50:00|44.96|42.76|45.04|42.84|45.06|42.86|44.95|42.75|0
1729065300000|2024-10-16 07:55:00|45.03|42.83|44.93|42.73|45.06|42.86|44.89|42.69|0
1729065600000|2024-10-16 08:00:00|44.91|42.71|45.01|42.81|45.14|42.94|44.87|42.67|0
1729065900000|2024-10-16 08:05:00|45.04|42.84|45.1|42.9|45.21|43.01|45.01|42.81|0
1729066200000|2024-10-16 08:10:00|45.11|42.91|45.31|43.11|45.31|43.11|44.97|42.77|0
1729066500000|2024-10-16 08:15:00|45.33|43.13|45.2|43|45.4|43.2|45.16|42.96|0
1729066800000|2024-10-16 08:20:00|45.22|43.02|45.35|43.15|45.4|43.2|45.16|42.96|0
1729067100000|2024-10-16 08:25:00|45.34|43.14|45.09|42.89|45.44|43.24|45.09|42.89|0
1729067400000|2024-10-16 08:30:00|45.07|42.87|45.22|43.02|45.22|43.02|45.07|42.87|0
1729067700000|2024-10-16 08:35:00|45.21|43.01|45.13|42.93|45.35|43.15|45.02|42.82|0
1729068000000|2024-10-16 08:40:00|45.11|42.91|45.09|42.89|45.26|43.06|45.04|42.84|0
1729068300000|2024-10-16 08:45:00|45.07|42.87|45.15|42.95|45.19|42.99|45.06|42.86|0
1729068600000|2024-10-16 08:50:00|45.17|42.97|45.17|42.97|45.19|42.99|45.11|42.91|0
1729068900000|2024-10-16 08:55:00|45.19|42.99|45.17|42.97|45.25|43.05|45.11|42.91|0
1729069200000|2024-10-16 09:00:00|45.19|42.99|45.1|42.9|45.23|43.03|45.06|42.86|0
1729069500000|2024-10-16 09:05:00|45.09|42.89|45|42.8|45.19|42.99|44.95|42.75|0
1729069800000|2024-10-16 09:10:00|44.99|42.79|44.93|42.73|45.08|42.88|44.93|42.73|0
1729070100000|2024-10-16 09:15:00|44.95|42.75|45.33|43.13|45.33|43.13|44.88|42.68|0
1729070400000|2024-10-16 09:20:00|45.31|43.11|45.46|43.26|45.46|43.26|45.31|43.11|0
1729070700000|2024-10-16 09:25:00|45.48|43.28|45.5|43.3|45.59|43.39|45.46|43.26|0
1729071000000|2024-10-16 09:30:00|45.49|43.29|45.44|43.24|45.52|43.32|45.26|43.06|0
1729071300000|2024-10-16 09:35:00|45.45|43.25|45.33|43.13|45.52|43.32|45.31|43.11|0
1729071600000|2024-10-16 09:40:00|45.34|43.14|45.43|43.23|45.43|43.23|45.31|43.11|0
1729071900000|2024-10-16 09:45:00|45.45|43.25|45.39|43.19|45.54|43.34|45.39|43.19|0
1729072200000|2024-10-16 09:50:00|45.4|43.2|45.39|43.19|45.43|43.23|45.3|43.1|0
1729072500000|2024-10-16 09:55:00|45.36|43.16|45.26|43.06|45.41|43.21|45.26|43.06|0
1729072800000|2024-10-16 10:00:00|45.23|43.03|45.34|43.14|45.38|43.18|45.21|43.01|0
1729073100000|2024-10-16 10:05:00|45.32|43.12|45.42|43.22|45.42|43.22|45.23|43.03|0
1729073400000|2024-10-16 10:10:00|45.41|43.21|45.38|43.18|45.47|43.27|45.36|43.16|0
1729073700000|2024-10-16 10:15:00|45.39|43.19|45.38|43.18|45.51|43.31|45.38|43.18|0
1729074000000|2024-10-16 10:20:00|45.36|43.16|45.3|43.1|45.4|43.2|45.25|43.05|0
1729074300000|2024-10-16 10:25:00|45.29|43.09|45.33|43.13|45.35|43.15|45.25|43.05|0
1729074600000|2024-10-16 10:30:00|45.35|43.15|45.31|43.11|45.37|43.17|45.29|43.09|0
1729074900000|2024-10-16 10:35:00|45.29|43.09|45.31|43.11|45.33|43.13|45.2|43|0
1729075200000|2024-10-16 10:40:00|45.33|43.13|45.3|43.1|45.35|43.15|45.26|43.06|0
1729075500000|2024-10-16 10:45:00|45.35|43.15|45.24|43.04|45.37|43.17|45.24|43.04|0
1729075800000|2024-10-16 10:50:00|45.26|43.06|45.26|43.06|45.3|43.1|45.24|43.04|0
1729076100000|2024-10-16 10:55:00|45.25|43.05|45.19|42.99|45.26|43.06|45.19|42.99|0
1729076400000|2024-10-16 11:00:00|45.21|43.01|45.23|43.03|45.25|43.05|45.12|42.92|0
1729076700000|2024-10-16 11:05:00|45.24|43.04|45.08|42.88|45.32|43.12|45.08|42.88|0
1729077000000|2024-10-16 11:10:00|45.06|42.86|45.04|42.84|45.1|42.9|45.01|42.81|0
1729077300000|2024-10-16 11:15:00|44.99|42.79|45.03|42.83|45.05|42.85|44.97|42.77|0
1729077600000|2024-10-16 11:20:00|45.01|42.81|45.01|42.81|45.05|42.85|44.99|42.79|0
1729077900000|2024-10-16 11:25:00|45.02|42.82|44.97|42.77|45.05|42.85|44.94|42.74|0
1729078200000|2024-10-16 11:30:00|44.99|42.79|44.99|42.79|44.99|42.79|44.9|42.7|0
1729078500000|2024-10-16 11:35:00|45.01|42.81|45.11|42.91|45.11|42.91|44.92|42.72|0
1729078800000|2024-10-16 11:40:00|45.13|42.93|45.15|42.95|45.2|43|45.13|42.93|0
1729079100000|2024-10-16 11:45:00|45.17|42.97|45.09|42.89|45.2|43|44.98|42.78|0
1729079400000|2024-10-16 11:50:00|45.13|42.93|45.09|42.89|45.15|42.95|45.04|42.84|0
1729079700000|2024-10-16 11:55:00|45.08|42.88|44.93|42.73|45.09|42.89|44.87|42.67|0
1729080000000|2024-10-16 12:00:00|44.95|42.75|45.06|42.86|45.12|42.92|44.89|42.69|0
1729080300000|2024-10-16 12:05:00|45.08|42.88|45.02|42.82|45.17|42.97|44.99|42.79|0
1729080600000|2024-10-16 12:10:00|45.04|42.84|45.1|42.9|45.12|42.92|45.01|42.81|0
1729080900000|2024-10-16 12:15:00|45.06|42.86|45.12|42.92|45.14|42.94|45.06|42.86|0
1729081200000|2024-10-16 12:20:00|45.14|42.94|45.12|42.92|45.25|43.05|45.12|42.92|0
1729081500000|2024-10-16 12:25:00|45.1|42.9|45.03|42.83|45.12|42.92|44.99|42.79|0
1729081800000|2024-10-16 12:30:00|45.01|42.81|45.07|42.87|45.16|42.96|45.01|42.81|0
1729082100000|2024-10-16 12:35:00|45.09|42.89|45.2|43|45.28|43.08|45.07|42.87|0
1729082400000|2024-10-16 12:40:00|45.21|43.01|45.33|43.13|45.33|43.13|45.2|43|0
1729082700000|2024-10-16 12:45:00|45.3|43.1|45.19|42.99|45.41|43.21|45.19|42.99|0
1729083000000|2024-10-16 12:50:00|45.17|42.97|44.79|42.59|45.19|42.99|44.7|42.5|0
1729083300000|2024-10-16 12:55:00|44.81|42.61|44.94|42.74|44.96|42.76|44.81|42.61|0
1729083600000|2024-10-16 13:00:00|44.96|42.76|44.68|42.48|44.96|42.76|44.68|42.48|0
1729083900000|2024-10-16 13:05:00|44.66|42.46|44.79|42.59|44.8|42.6|44.63|42.43|0
1729084200000|2024-10-16 13:10:00|44.8|42.6|44.74|42.54|44.89|42.69|44.67|42.47|0
1729084500000|2024-10-16 13:15:00|44.72|42.52|44.87|42.67|44.87|42.67|44.72|42.52|0
1729084800000|2024-10-16 13:20:00|44.89|42.69|44.82|42.62|44.97|42.77|44.82|42.62|0
1729085100000|2024-10-16 13:25:00|44.84|42.64|45.05|42.85|45.18|42.98|44.69|42.49|0
1729085400000|2024-10-16 13:30:00|45.03|42.83|45.04|42.84|45.49|43.29|44.9|42.7|0
1729085700000|2024-10-16 13:35:00|45.06|42.86|45.34|43.14|45.34|43.14|44.91|42.71|0
1729086000000|2024-10-16 13:40:00|45.32|43.12|45.66|43.46|45.71|43.51|45.21|43.01|0
1729086300000|2024-10-16 13:45:00|45.64|43.44|45.51|43.31|45.75|43.55|45.34|43.14|0
1729086600000|2024-10-16 13:50:00|45.57|43.37|45.57|43.37|45.75|43.55|45.51|43.31|0
1729086900000|2024-10-16 13:55:00|45.55|43.35|45.59|43.39|45.68|43.48|45.51|43.31|0
1729087200000|2024-10-16 14:00:00|45.55|43.35|44.94|42.74|45.66|43.46|44.92|42.72|0
1729087500000|2024-10-16 14:05:00|44.92|42.72|44.54|42.34|45.45|43.25|44.54|42.34|0
1729087800000|2024-10-16 14:10:00|44.56|42.36|44.65|42.45|44.73|42.53|44.56|42.36|0
1729088100000|2024-10-16 14:15:00|44.67|42.47|44.34|42.14|44.75|42.55|44.22|42.02|0
1729088400000|2024-10-16 14:20:00|44.32|42.12|43.94|41.74|44.34|42.14|43.9|41.7|0
1729088700000|2024-10-16 14:25:00|43.92|41.72|43.85|41.65|43.94|41.74|43.63|41.43|0
1729089000000|2024-10-16 14:30:00|43.88|41.68|43.74|41.54|44.19|41.99|43.72|41.52|0
1729089300000|2024-10-16 14:35:00|43.72|41.52|44.44|42.24|44.52|42.32|43.72|41.52|0
1729089600000|2024-10-16 14:40:00|44.42|42.22|44.86|42.66|44.94|42.74|44.13|41.93|0
1729089900000|2024-10-16 14:45:00|44.79|42.59|44.68|42.48|44.92|42.72|44.64|42.44|0
1729090200000|2024-10-16 14:50:00|44.64|42.44|44.28|42.08|44.66|42.46|44.23|42.03|0
1729090500000|2024-10-16 14:55:00|44.25|42.05|44.46|42.26|44.59|42.39|44.19|41.99|0
1729090800000|2024-10-16 15:00:00|44.39|42.19|44.46|42.26|44.52|42.32|44.31|42.11|0
1729091100000|2024-10-16 15:05:00|44.44|42.24|44.52|42.32|44.73|42.53|44.39|42.19|0
1729091400000|2024-10-16 15:10:00|44.48|42.28|44.2|42|44.48|42.28|44.05|41.85|0
1729091700000|2024-10-16 15:15:00|44.18|41.98|44.1|41.9|44.2|42|43.99|41.79|0
1729092000000|2024-10-16 15:20:00|44.09|41.89|44.17|41.97|44.36|42.16|43.92|41.72|0
1729092300000|2024-10-16 15:25:00|44.15|41.95|44|41.8|44.27|42.07|43.83|41.63|0
1729092600000|2024-10-16 15:30:00|44.02|41.82|44.02|41.82|44.17|41.97|43.98|41.78|0
1729092900000|2024-10-16 15:35:00|44.04|41.84|43.96|41.76|44.21|42.01|43.81|41.61|0
1729093200000|2024-10-16 15:40:00|43.94|41.74|43.89|41.69|43.96|41.76|43.77|41.57|0
1729093500000|2024-10-16 15:45:00|43.91|41.71|44.25|42.05|44.36|42.16|43.91|41.71|0
1729093800000|2024-10-16 15:50:00|44.21|42.01|44.38|42.18|44.4|42.2|44.16|41.96|0
1729094100000|2024-10-16 15:55:00|44.4|42.2|44.31|42.11|44.48|42.28|44.23|42.03|0
1729094400000|2024-10-16 16:00:00|44.33|42.13|44.16|41.96|44.33|42.13|43.97|41.77|0
1729094700000|2024-10-16 16:05:00|44.14|41.94|43.93|41.73|44.24|42.04|43.82|41.62|0
1729095000000|2024-10-16 16:10:00|43.9|41.7|43.97|41.77|44.07|41.87|43.82|41.62|0
1729095300000|2024-10-16 16:15:00|43.94|41.74|43.96|41.76|44.16|41.96|43.92|41.72|0
1729095600000|2024-10-16 16:20:00|43.95|41.75|43.88|41.68|43.98|41.78|43.84|41.64|0
1729095900000|2024-10-16 16:25:00|43.86|41.66|43.81|41.61|43.86|41.66|43.69|41.49|0
1729096200000|2024-10-16 16:30:00|43.79|41.59|43.83|41.63|43.85|41.65|43.58|41.38|0
1729096500000|2024-10-16 16:35:00|43.85|41.65|43.7|41.5|43.92|41.72|43.68|41.48|0
1729096800000|2024-10-16 16:40:00|43.68|41.48|43.68|41.48|43.72|41.52|43.6|41.4|0
1729097100000|2024-10-16 16:45:00|43.7|41.5|43.83|41.63|43.83|41.63|43.64|41.44|0
1729097400000|2024-10-16 16:50:00|43.81|41.61|43.47|41.27|43.81|41.61|43.47|41.27|0
1729097700000|2024-10-16 16:55:00|43.45|41.25|43.33|41.13|44.07|41.87|43.33|41.13|0
1729098000000|2024-10-16 17:00:00|43.31|41.11|43.27|41.07|43.37|41.17|43.16|40.96|0
1729098300000|2024-10-16 17:05:00|43.29|41.09|43.45|41.25|43.49|41.29|43.25|41.05|0
1729098600000|2024-10-16 17:10:00|43.43|41.23|43.39|41.19|43.45|41.25|43.35|41.15|0
1729098900000|2024-10-16 17:15:00|43.37|41.17|43.62|41.42|43.68|41.48|43.24|41.04|0
1729099200000|2024-10-16 17:20:00|43.64|41.44|43.61|41.41|43.72|41.52|43.53|41.33|0
1729099500000|2024-10-16 17:25:00|43.55|41.35|43.51|41.31|43.56|41.36|43.32|41.12|0
1729099800000|2024-10-16 17:30:00|43.53|41.33|43.38|41.18|43.53|41.33|43.38|41.18|0
1729100100000|2024-10-16 17:35:00|43.36|41.16|43.52|41.32|43.53|41.33|43.36|41.16|0
1729100400000|2024-10-16 17:40:00|43.5|41.3|43.25|41.05|43.52|41.32|43.23|41.03|0
1729100700000|2024-10-16 17:45:00|43.23|41.03|43.21|41.01|43.29|41.09|43.11|40.91|0
1729101000000|2024-10-16 17:50:00|43.19|40.99|43.33|41.13|43.33|41.13|43.17|40.97|0
1729101300000|2024-10-16 17:55:00|43.31|41.11|43.1|40.9|43.31|41.11|43.06|40.86|0
1729101600000|2024-10-16 18:00:00|43.12|40.92|43.1|40.9|43.16|40.96|42.98|40.78|0
1729101900000|2024-10-16 18:05:00|43.12|40.92|43.08|40.88|43.2|41|43.04|40.84|0
1729102200000|2024-10-16 18:10:00|43.06|40.86|42.93|40.73|43.08|40.88|42.89|40.69|0
1729102500000|2024-10-16 18:15:00|42.95|40.75|42.87|40.67|42.97|40.77|42.83|40.63|0
1729102800000|2024-10-16 18:20:00|42.85|40.65|42.23|40.03|42.85|40.65|42.17|39.97|0
1729103100000|2024-10-16 18:25:00|42.25|40.05|42.9|40.7|43.34|41.14|42.23|40.03|0
1729103400000|2024-10-16 18:30:00|42.92|40.72|43.02|40.82|43.08|40.88|42.73|40.53|0
1729103700000|2024-10-16 18:35:00|42.98|40.78|43.1|40.9|43.16|40.96|42.96|40.76|0
1729104000000|2024-10-16 18:40:00|43.12|40.92|42.74|40.54|43.2|41|42.7|40.5|0
1729104300000|2024-10-16 18:45:00|42.72|40.52|42.68|40.48|42.81|40.61|42.62|40.42|0
1729104600000|2024-10-16 18:50:00|42.72|40.52|42.8|40.6|42.84|40.64|42.64|40.44|0
1729104900000|2024-10-16 18:55:00|42.78|40.58|42.78|40.58|42.82|40.62|42.68|40.48|0
1729105200000|2024-10-16 19:00:00|42.8|40.6|42.9|40.7|43.03|40.83|42.78|40.58|0
1729105500000|2024-10-16 19:05:00|42.92|40.72|42.46|40.26|42.94|40.74|42.46|40.26|0
1729105800000|2024-10-16 19:10:00|42.44|40.24|42.44|40.24|42.48|40.28|42.3|40.1|0
1729106100000|2024-10-16 19:15:00|42.46|40.26|42.4|40.2|42.48|40.28|42.3|40.1|0
1729106400000|2024-10-16 19:20:00|42.38|40.18|42.6|40.4|42.64|40.44|42.38|40.18|0
1729106700000|2024-10-16 19:25:00|42.62|40.42|42.52|40.32|42.62|40.42|42.46|40.26|0
1729107000000|2024-10-16 19:30:00|42.54|40.34|42.39|40.19|42.64|40.44|42.39|40.19|0
1729107300000|2024-10-16 19:35:00|42.41|40.21|42.49|40.29|42.54|40.34|42.41|40.21|0
1729107600000|2024-10-16 19:40:00|42.47|40.27|42.45|40.25|42.49|40.29|42.41|40.21|0
1729107900000|2024-10-16 19:45:00|42.47|40.27|42.22|40.02|42.59|40.39|42.22|40.02|0
1729108200000|2024-10-16 19:50:00|42.2|40|42.32|40.12|42.44|40.24|42.16|39.96|0
1729108500000|2024-10-16 19:55:00|42.3|40.1|42.24|40.04|42.46|40.26|42.22|40.02|0
1729108800000|2024-10-16 20:00:00|42.34|40.14|42.34|40.14|42.48|40.28|42.32|40.12|0
1729109100000|2024-10-16 20:05:00|42.32|40.12|42.4|40.2|42.44|40.24|42.32|40.12|0
1729109400000|2024-10-16 20:10:00|42.42|40.22|42.37|40.17|42.42|40.22|42.33|40.13|0
1729109700000|2024-10-16 20:15:00|42.47|40.07|42.6|40.2|42.64|40.24|42.47|40.07|0
1729110000000|2024-10-16 20:20:00|42.57|40.17|42.51|40.11|42.64|40.24|42.51|40.11|0
1729110300000|2024-10-16 20:25:00|42.5|40.1|42.45|40.05|42.51|40.11|42.45|40.05|0
1729110600000|2024-10-16 20:30:00|42.43|40.03|42.41|40.01|42.45|40.05|42.41|40.01|0
1729110900000|2024-10-16 20:35:00|42.39|39.99|42.45|40.05|42.45|40.05|42.39|39.99|0
1729111200000|2024-10-16 20:40:00|42.42|40.02|42.48|40.08|42.48|40.08|42.39|39.99|0
1729111500000|2024-10-16 20:45:00|42.5|40.1|42.48|40.08|42.52|40.12|42.44|40.04|0
1729111800000|2024-10-16 20:50:00|42.47|40.07|42.69|40.29|42.71|40.31|42.47|40.07|0
1729112100000|2024-10-16 20:55:00|42.67|40.27|42.65|40.25|42.7|40.3|42.56|40.16|0
1729112400000|2024-10-16 21:00:00|42.68|40.28|42.65|40.25|42.7|40.3|42.65|40.25|0
1729112700000|2024-10-16 21:05:00|42.64|40.24|42.64|40.24|42.65|40.25|42.64|40.24|0
1729113000000|2024-10-16 21:10:00|42.66|40.26|42.65|40.25|42.67|40.27|42.64|40.24|0
1729113300000|2024-10-16 21:15:00|42.64|40.24|42.64|40.24|42.65|40.25|42.63|40.23|0
1729113600000|2024-10-16 21:20:00|42.63|40.23|42.65|40.25|42.65|40.25|42.63|40.23|0
1729113900000|2024-10-16 21:25:00|42.64|40.24|42.63|40.23|42.65|40.25|42.63|40.23|0
1729114200000|2024-10-16 21:30:00|42.66|40.26|42.67|40.27|42.68|40.28|42.66|40.26|0
1729114500000|2024-10-16 21:35:00|42.66|40.26|42.65|40.25|42.67|40.27|42.64|40.24|0
1729114800000|2024-10-16 21:40:00|42.66|40.26|42.63|40.23|42.66|40.26|42.63|40.23|0
1729115100000|2024-10-16 21:45:00|42.62|40.22|42.66|40.26|42.66|40.26|42.62|40.22|0
1729115400000|2024-10-16 21:50:00|42.67|40.27|42.66|40.26|42.67|40.27|42.66|40.26|0
1729115700000|2024-10-16 21:55:00|42.65|40.25|42.65|40.25|42.66|40.26|42.65|40.25|0
1729116000000|2024-10-16 22:00:00|42.59|40.19|42.64|40.24|42.69|40.29|42.56|40.16|0
1729116300000|2024-10-16 22:05:00|42.66|40.26|42.8|40.4|42.8|40.4|42.64|40.24|0
1729116600000|2024-10-16 22:10:00|42.78|40.38|42.78|40.38|42.86|40.46|42.78|40.38|0
1729116900000|2024-10-16 22:15:00|42.77|40.37|42.78|40.38|42.8|40.4|42.7|40.3|0
1729117200000|2024-10-16 22:20:00|42.76|40.36|42.78|40.38|42.82|40.42|42.74|40.34|0
1729117500000|2024-10-16 22:25:00|42.8|40.4|42.78|40.38|42.82|40.42|42.76|40.36|0
1729117800000|2024-10-16 22:30:00|42.76|40.36|42.73|40.33|42.77|40.37|42.71|40.31|0
1729118100000|2024-10-16 22:35:00|42.75|40.35|42.75|40.35|42.88|40.48|42.75|40.35|0
1729118400000|2024-10-16 22:40:00|42.73|40.33|42.75|40.35|42.77|40.37|42.73|40.33|0
1729118700000|2024-10-16 22:45:00|42.73|40.33|42.77|40.37|42.79|40.39|42.69|40.29|0
1729119000000|2024-10-16 22:50:00|42.78|40.38|42.71|40.31|42.79|40.39|42.69|40.29|0
1729119300000|2024-10-16 22:55:00|42.69|40.29|42.73|40.33|42.73|40.33|42.66|40.26|0
1729119600000|2024-10-16 23:00:00|42.74|40.34|42.79|40.39|42.81|40.41|42.7|40.3|0
1729119900000|2024-10-16 23:05:00|42.81|40.41|42.85|40.45|42.89|40.49|42.81|40.41|0
1729120200000|2024-10-16 23:10:00|42.82|40.42|42.78|40.38|42.82|40.42|42.78|40.38|0
1729120500000|2024-10-16 23:15:00|42.8|40.4|42.84|40.44|42.86|40.46|42.78|40.38|0
1729120800000|2024-10-16 23:20:00|42.83|40.43|42.86|40.46|42.86|40.46|42.83|40.43|0
1729121100000|2024-10-16 23:25:00|42.84|40.44|42.84|40.44|42.86|40.46|42.82|40.42|0
1729121400000|2024-10-16 23:30:00|42.82|40.42|42.96|40.56|42.96|40.56|42.8|40.4|0
1729121700000|2024-10-16 23:35:00|42.97|40.57|42.96|40.56|43|40.6|42.92|40.52|0
1729122000000|2024-10-16 23:40:00|42.95|40.55|42.9|40.5|42.96|40.56|42.9|40.5|0
1729122300000|2024-10-16 23:45:00|42.89|40.49|42.98|40.58|43|40.6|42.87|40.47|0
1729122600000|2024-10-16 23:50:00|42.96|40.56|42.93|40.53|42.98|40.58|42.93|40.53|0
1729122900000|2024-10-16 23:55:00|42.95|40.55|42.97|40.57|43.01|40.61|42.95|40.55|0
1729123200000|2024-10-17 00:00:00|43.01|40.61|43.05|40.65|43.14|40.74|42.97|40.57|0
1729123500000|2024-10-17 00:05:00|43.04|40.64|43.18|40.78|43.18|40.78|43.03|40.63|0
1729123800000|2024-10-17 00:10:00|43.22|40.82|43.26|40.86|43.38|40.98|43.15|40.75|0
1729124100000|2024-10-17 00:15:00|43.28|40.88|43.17|40.77|43.44|41.04|43.17|40.77|0
1729124400000|2024-10-17 00:20:00|43.19|40.79|43.17|40.77|43.19|40.79|43.15|40.75|0
1729124700000|2024-10-17 00:25:00|43.15|40.75|42.98|40.58|43.15|40.75|42.98|40.58|0
1729125000000|2024-10-17 00:30:00|42.88|40.68|42.88|40.68|42.94|40.74|42.7|40.5|0
1729125300000|2024-10-17 00:35:00|42.89|40.69|42.86|40.66|42.92|40.72|42.86|40.66|0
1729125600000|2024-10-17 00:40:00|42.88|40.68|42.84|40.64|42.9|40.7|42.8|40.6|0
1729125900000|2024-10-17 00:45:00|42.85|40.65|42.9|40.7|42.92|40.72|42.84|40.64|0
1729126200000|2024-10-17 00:50:00|42.89|40.69|42.91|40.71|42.94|40.74|42.87|40.67|0
1729126500000|2024-10-17 00:55:00|42.9|40.7|42.87|40.67|42.94|40.74|42.85|40.65|0
1729126800000|2024-10-17 01:00:00|42.85|40.65|42.87|40.67|42.91|40.71|42.85|40.65|0
1729127100000|2024-10-17 01:05:00|42.88|40.68|42.81|40.61|42.91|40.71|42.81|40.61|0
1729127400000|2024-10-17 01:10:00|42.79|40.59|42.83|40.63|42.85|40.65|42.7|40.5|0
1729127700000|2024-10-17 01:15:00|42.85|40.65|43.01|40.81|43.01|40.81|42.83|40.63|0
1729128000000|2024-10-17 01:20:00|42.99|40.79|42.99|40.79|43.05|40.85|42.97|40.77|0
1729128300000|2024-10-17 01:25:00|43.01|40.81|43.07|40.87|43.07|40.87|43.01|40.81|0
1729128600000|2024-10-17 01:30:00|43.05|40.85|43.05|40.85|43.15|40.95|43.03|40.83|0
1729128900000|2024-10-17 01:35:00|43.06|40.86|43|40.8|43.06|40.86|42.96|40.76|0
1729129200000|2024-10-17 01:40:00|43.04|40.84|42.98|40.78|43.04|40.84|42.96|40.76|0
1729129500000|2024-10-17 01:45:00|42.96|40.76|42.94|40.74|43.02|40.82|42.94|40.74|0
1729129800000|2024-10-17 01:50:00|42.95|40.75|42.94|40.74|43|40.8|42.94|40.74|0
1729130100000|2024-10-17 01:55:00|42.95|40.75|42.87|40.67|42.98|40.78|42.87|40.67|0
1729130400000|2024-10-17 02:00:00|42.88|40.68|42.81|40.61|42.91|40.71|42.79|40.59|0
1729130700000|2024-10-17 02:05:00|42.79|40.59|42.85|40.65|42.91|40.71|42.79|40.59|0
1729131000000|2024-10-17 02:10:00|42.83|40.63|42.89|40.69|42.93|40.73|42.83|40.63|0
1729131300000|2024-10-17 02:15:00|42.88|40.68|42.93|40.73|42.98|40.78|42.87|40.67|0
1729131600000|2024-10-17 02:20:00|42.91|40.71|42.82|40.62|42.94|40.74|42.78|40.58|0
1729131900000|2024-10-17 02:25:00|42.84|40.64|42.92|40.72|42.97|40.77|42.82|40.62|0
1729132200000|2024-10-17 02:30:00|42.9|40.7|42.9|40.7|42.94|40.74|42.88|40.68|0
1729132500000|2024-10-17 02:35:00|42.92|40.72|43.05|40.85|43.05|40.85|42.9|40.7|0
1729132800000|2024-10-17 02:40:00|43.06|40.86|43.17|40.97|43.4|41.2|43.05|40.85|0
1729133100000|2024-10-17 02:45:00|43.15|40.95|43.08|40.88|43.19|40.99|43.04|40.84|0
1729133400000|2024-10-17 02:50:00|43.1|40.9|43.14|40.94|43.16|40.96|43.08|40.88|0
1729133700000|2024-10-17 02:55:00|43.15|40.95|43.08|40.88|43.16|40.96|43.06|40.86|0
1729134000000|2024-10-17 03:00:00|43.1|40.9|43|40.8|43.1|40.9|42.99|40.79|0
1729134300000|2024-10-17 03:05:00|42.97|40.77|42.97|40.77|43.04|40.84|42.97|40.77|0
1729134600000|2024-10-17 03:10:00|42.96|40.76|43.12|40.92|43.12|40.92|42.95|40.75|0
1729134900000|2024-10-17 03:15:00|43.1|40.9|43.07|40.87|43.1|40.9|43.05|40.85|0
1729135200000|2024-10-17 03:20:00|43.05|40.85|43.13|40.93|43.13|40.93|43.03|40.83|0
1729135500000|2024-10-17 03:25:00|43.11|40.91|43.09|40.89|43.15|40.95|43.07|40.87|0
1729135800000|2024-10-17 03:30:00|43.1|40.9|43.19|40.99|43.19|40.99|43.09|40.89|0
1729136100000|2024-10-17 03:35:00|43.17|40.97|43.09|40.89|43.19|40.99|43.09|40.89|0
1729136400000|2024-10-17 03:40:00|43.07|40.87|43.13|40.93|43.15|40.95|43.05|40.85|0
1729136700000|2024-10-17 03:45:00|43.14|40.94|43.17|40.97|43.17|40.97|43.11|40.91|0
1729137000000|2024-10-17 03:50:00|43.15|40.95|43.16|40.96|43.21|41.01|43.12|40.92|0
1729137300000|2024-10-17 03:55:00|43.19|40.99|43.16|40.96|43.2|41|43.14|40.94|0
1729137600000|2024-10-17 04:00:00|43.17|40.97|43.18|40.98|43.18|40.98|43.14|40.94|0
1729137900000|2024-10-17 04:05:00|43.19|40.99|43.24|41.04|43.24|41.04|43.18|40.98|0
1729138200000|2024-10-17 04:10:00|43.26|41.06|43.22|41.02|43.33|41.13|43.22|41.02|0
1729138500000|2024-10-17 04:15:00|43.24|41.04|43.22|41.02|43.26|41.06|43.22|41.02|0
1729138800000|2024-10-17 04:20:00|43.2|41|43.24|41.04|43.26|41.06|43.18|40.98|0
1729139100000|2024-10-17 04:25:00|43.25|41.05|43.24|41.04|43.28|41.08|43.22|41.02|0
1729139400000|2024-10-17 04:30:00|43.22|41.02|43.23|41.03|43.28|41.08|43.19|40.99|0
1729139700000|2024-10-17 04:35:00|43.21|41.01|43.25|41.05|43.25|41.05|43.21|41.01|0
1729140000000|2024-10-17 04:40:00|43.27|41.07|43.21|41.01|43.27|41.07|43.21|41.01|0
1729140300000|2024-10-17 04:45:00|43.19|40.99|43.21|41.01|43.21|41.01|43.15|40.95|0
1729140600000|2024-10-17 04:50:00|43.22|41.02|43.23|41.03|43.29|41.09|43.22|41.02|0
1729140900000|2024-10-17 04:55:00|43.21|41.01|43.2|41|43.23|41.03|43.2|41|0
1729141200000|2024-10-17 05:00:00|43.23|41.03|43.18|40.98|43.27|41.07|43.16|40.96|0
1729141500000|2024-10-17 05:05:00|43.19|40.99|43.1|40.9|43.19|40.99|43.08|40.88|0
1729141800000|2024-10-17 05:10:00|43.06|40.86|43.03|40.83|43.12|40.92|43.03|40.83|0
1729142100000|2024-10-17 05:15:00|43.05|40.85|42.97|40.77|43.05|40.85|42.94|40.74|0
1729142400000|2024-10-17 05:20:00|42.95|40.75|42.95|40.75|42.97|40.77|42.89|40.69|0
1729142700000|2024-10-17 05:25:00|42.97|40.77|43.05|40.85|43.05|40.85|42.95|40.75|0
1729143000000|2024-10-17 05:30:00|43.07|40.87|42.72|40.52|43.07|40.87|42.72|40.52|0
1729143300000|2024-10-17 05:35:00|42.74|40.54|42.57|40.37|42.74|40.54|42.57|40.37|0
1729143600000|2024-10-17 05:40:00|42.59|40.39|42.63|40.43|42.69|40.49|42.59|40.39|0
1729143900000|2024-10-17 05:45:00|42.61|40.41|42.58|40.38|42.63|40.43|42.55|40.35|0
1729144200000|2024-10-17 05:50:00|42.57|40.37|42.59|40.39|42.65|40.45|42.55|40.35|0
1729144500000|2024-10-17 05:55:00|42.57|40.37|42.6|40.4|42.6|40.4|42.52|40.32|0
1729144800000|2024-10-17 06:00:00|42.56|40.36|42.62|40.42|42.66|40.46|42.48|40.28|0
1729145100000|2024-10-17 06:05:00|42.6|40.4|42.38|40.18|42.66|40.46|42.31|40.11|0
1729145400000|2024-10-17 06:10:00|42.39|40.19|42.17|39.97|42.39|40.19|42.11|39.91|0
1729145700000|2024-10-17 06:15:00|42.2|40|42.09|39.89|42.2|40|42.09|39.89|0
1729146000000|2024-10-17 06:20:00|42.07|39.87|42.17|39.97|42.21|40.01|41.98|39.78|0
1729146300000|2024-10-17 06:25:00|42.15|39.95|42.08|39.88|42.17|39.97|42.03|39.83|0
1729146600000|2024-10-17 06:30:00|42.06|39.86|41.92|39.72|42.06|39.86|41.92|39.72|0
1729146900000|2024-10-17 06:35:00|41.94|39.74|41.55|39.35|41.96|39.76|41.43|39.23|0
1729147200000|2024-10-17 06:40:00|41.56|39.36|41.55|39.35|41.59|39.39|41.45|39.25|0
1729147500000|2024-10-17 06:45:00|41.54|39.34|41.45|39.25|41.63|39.43|41.41|39.21|0
1729147800000|2024-10-17 06:50:00|41.43|39.23|41.62|39.42|41.77|39.57|41.39|39.19|0
1729148100000|2024-10-17 06:55:00|41.6|39.4|41.59|39.39|41.78|39.58|41.54|39.34|0
1729148400000|2024-10-17 07:00:00|41.61|39.41|41.58|39.38|41.64|39.44|41.44|39.24|0
1729148700000|2024-10-17 07:05:00|41.56|39.36|41.67|39.47|41.72|39.52|41.52|39.32|0
1729149000000|2024-10-17 07:10:00|41.65|39.45|41.7|39.5|41.7|39.5|41.52|39.32|0
1729149300000|2024-10-17 07:15:00|41.72|39.52|41.62|39.42|41.72|39.52|41.53|39.33|0
1729149600000|2024-10-17 07:20:00|41.58|39.38|41.65|39.45|41.66|39.46|41.52|39.32|0
1729149900000|2024-10-17 07:25:00|41.67|39.47|41.53|39.33|41.71|39.51|41.47|39.27|0
1729150200000|2024-10-17 07:30:00|41.49|39.29|41.25|39.05|41.49|39.29|41.15|38.95|0
1729150500000|2024-10-17 07:35:00|41.23|39.03|41.05|38.85|41.23|39.03|41.05|38.85|0
1729150800000|2024-10-17 07:40:00|41.07|38.87|41.21|39.01|41.29|39.09|41.07|38.87|0
1729151100000|2024-10-17 07:45:00|41.23|39.03|41.26|39.06|41.37|39.17|41.21|39.01|0
1729151400000|2024-10-17 07:50:00|41.24|39.04|41.3|39.1|41.34|39.14|41.22|39.02|0
1729151700000|2024-10-17 07:55:00|41.32|39.12|41.16|38.96|41.36|39.16|41.15|38.95|0
1729152000000|2024-10-17 08:00:00|41.14|38.94|40.98|38.78|41.14|38.94|40.9|38.7|0
1729152300000|2024-10-17 08:05:00|40.96|38.76|41|38.8|41.22|39.02|40.94|38.74|0
1729152600000|2024-10-17 08:10:00|40.98|38.78|40.98|38.78|41.06|38.86|40.94|38.74|0
1729152900000|2024-10-17 08:15:00|41|38.8|41.22|39.02|41.22|39.02|40.84|38.64|0
1729153200000|2024-10-17 08:20:00|41.24|39.04|41.12|38.92|41.24|39.04|41.08|38.88|0
1729153500000|2024-10-17 08:25:00|41.1|38.9|40.94|38.74|41.17|38.97|40.94|38.74|0
1729153800000|2024-10-17 08:30:00|40.92|38.72|40.89|38.69|40.94|38.74|40.78|38.58|0
1729154100000|2024-10-17 08:35:00|40.87|38.67|40.95|38.75|40.97|38.77|40.83|38.63|0
1729154400000|2024-10-17 08:40:00|40.93|38.73|40.93|38.73|40.99|38.79|40.91|38.71|0
1729154700000|2024-10-17 08:45:00|40.94|38.74|40.81|38.61|40.95|38.75|40.79|38.59|0
1729155000000|2024-10-17 08:50:00|40.83|38.63|40.67|38.47|40.85|38.65|40.65|38.45|0
1729155300000|2024-10-17 08:55:00|40.65|38.45|40.65|38.45|40.75|38.55|40.61|38.41|0
1729155600000|2024-10-17 09:00:00|40.63|38.43|40.62|38.42|40.89|38.69|40.58|38.38|0
1729155900000|2024-10-17 09:05:00|40.64|38.44|40.56|38.36|40.66|38.46|40.46|38.26|0
1729156200000|2024-10-17 09:10:00|40.58|38.38|40.7|38.5|40.7|38.5|40.52|38.32|0
1729156500000|2024-10-17 09:15:00|40.68|38.48|40.62|38.42|40.72|38.52|40.56|38.36|0
1729156800000|2024-10-17 09:20:00|40.6|38.4|40.62|38.42|40.64|38.44|40.54|38.34|0
1729157100000|2024-10-17 09:25:00|40.61|38.41|40.61|38.41|40.69|38.49|40.58|38.38|0
1729157400000|2024-10-17 09:30:00|40.63|38.43|40.83|38.63|40.83|38.63|40.63|38.43|0
1729157700000|2024-10-17 09:35:00|40.82|38.62|40.53|38.33|40.82|38.62|40.53|38.33|0
1729158000000|2024-10-17 09:40:00|40.51|38.31|40.53|38.33|40.59|38.39|40.49|38.29|0
1729158300000|2024-10-17 09:45:00|40.54|38.34|40.47|38.27|40.55|38.35|40.41|38.21|0
1729158600000|2024-10-17 09:50:00|40.45|38.25|40.35|38.15|40.45|38.25|40.35|38.15|0
1729158900000|2024-10-17 09:55:00|40.37|38.17|40.43|38.23|40.51|38.31|40.37|38.17|0
1729159200000|2024-10-17 10:00:00|40.49|38.29|40.42|38.22|40.49|38.29|40.39|38.19|0
1729159500000|2024-10-17 10:05:00|40.43|38.23|40.39|38.19|40.45|38.25|40.37|38.17|0
1729159800000|2024-10-17 10:10:00|40.4|38.2|40.28|38.08|40.7|38.5|40.24|38.04|0
1729160100000|2024-10-17 10:15:00|40.3|38.1|40.32|38.12|40.36|38.16|40.26|38.06|0
1729160400000|2024-10-17 10:20:00|40.3|38.1|40.3|38.1|40.38|38.18|40.28|38.08|0
1729160700000|2024-10-17 10:25:00|40.32|38.12|40.31|38.11|40.35|38.15|40.28|38.08|0
1729161000000|2024-10-17 10:30:00|40.3|38.1|40.47|38.27|40.49|38.29|40.28|38.08|0
1729161300000|2024-10-17 10:35:00|40.49|38.29|40.47|38.27|40.51|38.31|40.45|38.25|0
1729161600000|2024-10-17 10:40:00|40.46|38.26|40.41|38.21|40.47|38.27|40.37|38.17|0
1729161900000|2024-10-17 10:45:00|40.39|38.19|40.37|38.17|40.43|38.23|40.33|38.13|0
1729162200000|2024-10-17 10:50:00|40.36|38.16|40.24|38.04|40.37|38.17|40.23|38.03|0
1729162500000|2024-10-17 10:55:00|40.25|38.05|40.13|37.93|40.25|38.05|40.09|37.89|0
1729162800000|2024-10-17 11:00:00|40.17|37.97|40.36|38.16|40.4|38.2|40.15|37.95|0
1729163100000|2024-10-17 11:05:00|40.35|38.15|40.36|38.16|40.4|38.2|40.22|38.02|0
1729163400000|2024-10-17 11:10:00|40.38|38.18|40.3|38.1|40.38|38.18|40.28|38.08|0
1729163700000|2024-10-17 11:15:00|40.28|38.08|40.3|38.1|40.36|38.16|40.24|38.04|0
1729164000000|2024-10-17 11:20:00|40.32|38.12|40.3|38.1|40.36|38.16|40.28|38.08|0
1729164300000|2024-10-17 11:25:00|40.32|38.12|40.28|38.08|40.37|38.17|40.22|38.02|0
1729164600000|2024-10-17 11:30:00|40.29|38.09|40.23|38.03|40.29|38.09|40.18|37.98|0
1729164900000|2024-10-17 11:35:00|40.25|38.05|40.21|38.01|40.35|38.15|40.21|38.01|0
1729165200000|2024-10-17 11:40:00|40.29|38.09|40.41|38.21|40.41|38.21|40.27|38.07|0
1729165500000|2024-10-17 11:45:00|40.39|38.19|40.41|38.21|40.43|38.23|40.35|38.15|0
1729165800000|2024-10-17 11:50:00|40.42|38.22|40.38|38.18|40.44|38.24|40.38|38.18|0
1729166100000|2024-10-17 11:55:00|40.36|38.16|40.34|38.14|40.38|38.18|40.33|38.13|0
1729166400000|2024-10-17 12:00:00|40.36|38.16|40.28|38.08|40.38|38.18|40.22|38.02|0
1729166700000|2024-10-17 12:05:00|40.29|38.09|40.24|38.04|40.32|38.12|40.2|38|0
1729167000000|2024-10-17 12:10:00|40.23|38.03|40.02|37.82|40.24|38.04|39.93|37.73|0
1729167300000|2024-10-17 12:15:00|40.03|37.83|39.95|37.75|40.03|37.83|39.81|37.61|0
1729167600000|2024-10-17 12:20:00|39.99|37.79|40.02|37.82|40.04|37.84|39.95|37.75|0
1729167900000|2024-10-17 12:25:00|40.04|37.84|40.17|37.97|40.26|38.06|40.04|37.84|0
1729168200000|2024-10-17 12:30:00|39.99|37.79|40|37.8|40.21|38.01|39.77|37.57|0
1729168500000|2024-10-17 12:35:00|39.98|37.78|39.67|37.47|40.04|37.84|39.65|37.45|0
1729168800000|2024-10-17 12:40:00|39.65|37.45|40.09|37.89|40.13|37.93|39.65|37.45|0
1729169100000|2024-10-17 12:45:00|40.11|37.91|39.96|37.76|40.23|38.03|39.92|37.72|0
1729169400000|2024-10-17 12:50:00|39.94|37.74|39.86|37.66|39.98|37.78|39.84|37.64|0
1729169700000|2024-10-17 12:55:00|39.84|37.64|39.68|37.48|39.94|37.74|39.68|37.48|0
1729170000000|2024-10-17 13:00:00|39.67|37.47|39.59|37.39|39.72|37.52|39.49|37.29|0
1729170300000|2024-10-17 13:05:00|39.57|37.37|39.2|37|39.59|37.39|39.13|36.93|0
1729170600000|2024-10-17 13:10:00|39.22|37.02|39.99|37.79|40.27|38.07|39.22|37.02|0
1729170900000|2024-10-17 13:15:00|39.97|37.77|39.89|37.69|40.03|37.83|39.86|37.66|0
1729171200000|2024-10-17 13:20:00|39.91|37.71|40.05|37.85|40.05|37.85|39.89|37.69|0
1729171500000|2024-10-17 13:25:00|40.07|37.87|39.97|37.77|40.14|37.94|39.93|37.73|0
1729171800000|2024-10-17 13:30:00|39.89|37.69|40.23|38.03|40.82|38.62|39.85|37.65|0
1729172100000|2024-10-17 13:35:00|40.27|38.07|41.01|38.81|41.46|39.26|40.27|38.07|0
1729172400000|2024-10-17 13:40:00|41.05|38.85|40.65|38.45|41.07|38.87|40.44|38.24|0
1729172700000|2024-10-17 13:45:00|40.67|38.47|40.61|38.41|40.71|38.51|40.45|38.25|0
1729173000000|2024-10-17 13:50:00|40.59|38.39|40.45|38.25|40.59|38.39|40.14|37.94|0
1729173300000|2024-10-17 13:55:00|40.43|38.23|40.87|38.67|41.06|38.86|40.41|38.21|0
1729173600000|2024-10-17 14:00:00|40.73|38.53|41.5|39.3|41.54|39.34|40.65|38.45|0
1729173900000|2024-10-17 14:05:00|41.46|39.26|41.56|39.36|41.78|39.58|41.38|39.18|0
1729174200000|2024-10-17 14:10:00|41.6|39.4|41.22|39.02|41.63|39.43|41.18|38.98|0
1729174500000|2024-10-17 14:15:00|41.24|39.04|41.15|38.95|41.46|39.26|41.06|38.86|0
1729174800000|2024-10-17 14:20:00|41.13|38.93|40.56|38.36|41.21|39.01|40.56|38.36|0
1729175100000|2024-10-17 14:25:00|40.58|38.38|40.91|38.71|41.55|39.35|40.58|38.38|0
1729175400000|2024-10-17 14:30:00|40.95|38.75|40.97|38.77|41.19|38.99|40.83|38.63|0
1729175700000|2024-10-17 14:35:00|41.03|38.83|41.27|39.07|41.59|39.39|41.01|38.81|0
1729176000000|2024-10-17 14:40:00|41.29|39.09|41.47|39.27|41.67|39.47|40.97|38.77|0
1729176300000|2024-10-17 14:45:00|41.45|39.25|41.38|39.18|41.59|39.39|41.29|39.09|0
1729176600000|2024-10-17 14:50:00|41.4|39.2|41.52|39.32|41.68|39.48|41.4|39.2|0
1729176900000|2024-10-17 14:55:00|41.5|39.3|41.56|39.36|41.6|39.4|41.26|39.06|0
1729177200000|2024-10-17 15:00:00|41.52|39.32|41.81|39.61|41.98|39.78|41.24|39.04|0
1729177500000|2024-10-17 15:05:00|41.83|39.63|41.1|38.9|41.83|39.63|41.02|38.82|0
1729177800000|2024-10-17 15:10:00|41.12|38.92|40.88|38.68|41.14|38.94|40.84|38.64|0
1729178100000|2024-10-17 15:15:00|40.87|38.67|40.66|38.46|41.48|39.28|40.55|38.35|0
1729178400000|2024-10-17 15:20:00|40.7|38.5|40.56|38.36|40.76|38.56|40.52|38.32|0
1729178700000|2024-10-17 15:25:00|40.54|38.34|40.25|38.05|40.54|38.34|40.23|38.03|0
1729179000000|2024-10-17 15:30:00|40.23|38.03|40.12|37.92|40.5|38.3|40.1|37.9|0
1729179300000|2024-10-17 15:35:00|40.14|37.94|40.06|37.86|40.36|38.16|39.98|37.78|0
1729179600000|2024-10-17 15:40:00|40.04|37.84|40.16|37.96|40.16|37.96|39.98|37.78|0
1729179900000|2024-10-17 15:45:00|40.14|37.94|40.22|38.02|40.26|38.06|40.08|37.88|0
1729180200000|2024-10-17 15:50:00|40.25|38.05|40.1|37.9|40.25|38.05|40.08|37.88|0
1729180500000|2024-10-17 15:55:00|40.12|37.92|39.69|37.49|40.14|37.94|39.69|37.49|0
1729180800000|2024-10-17 16:00:00|39.71|37.51|39.76|37.56|39.82|37.62|39.49|37.29|0
1729181100000|2024-10-17 16:05:00|39.74|37.54|39.9|37.7|39.96|37.76|39.63|37.43|0
1729181400000|2024-10-17 16:10:00|39.88|37.68|39.99|37.79|40.09|37.89|39.84|37.64|0
1729181700000|2024-10-17 16:15:00|40.01|37.81|39.95|37.75|40.03|37.83|39.87|37.67|0
1729182000000|2024-10-17 16:20:00|39.93|37.73|39.93|37.73|40.11|37.91|39.89|37.69|0
1729182300000|2024-10-17 16:25:00|39.95|37.75|40.03|37.83|40.11|37.91|39.93|37.73|0
1729182600000|2024-10-17 16:30:00|40.05|37.85|40.32|38.12|40.46|38.26|40.05|37.85|0
1729182900000|2024-10-17 16:35:00|40.34|38.14|40.06|37.86|40.34|38.14|40|37.8|0
1729183200000|2024-10-17 16:40:00|40.04|37.84|39.85|37.65|40.04|37.84|39.83|37.63|0
1729183500000|2024-10-17 16:45:00|39.87|37.67|39.9|37.7|39.96|37.76|39.86|37.66|0
1729183800000|2024-10-17 16:50:00|39.88|37.68|39.54|37.34|39.92|37.72|39.52|37.32|0
1729184100000|2024-10-17 16:55:00|39.52|37.32|39.66|37.46|39.85|37.65|39.47|37.27|0
1729184400000|2024-10-17 17:00:00|39.64|37.44|39.48|37.28|39.73|37.53|39.42|37.22|0
1729184700000|2024-10-17 17:05:00|39.5|37.3|39.58|37.38|39.71|37.51|39.46|37.26|0
1729185000000|2024-10-17 17:10:00|39.56|37.36|39.52|37.32|39.63|37.43|39.51|37.31|0
1729185300000|2024-10-17 17:15:00|39.54|37.34|39.69|37.49|39.71|37.51|39.5|37.3|0
1729185600000|2024-10-17 17:20:00|39.67|37.47|39.8|37.6|39.84|37.64|39.59|37.39|0
1729185900000|2024-10-17 17:25:00|39.82|37.62|39.78|37.58|39.86|37.66|39.74|37.54|0
1729186200000|2024-10-17 17:30:00|39.76|37.56|39.84|37.64|39.86|37.66|39.71|37.51|0
1729186500000|2024-10-17 17:35:00|39.82|37.62|39.72|37.52|39.84|37.64|39.68|37.48|0
1729186800000|2024-10-17 17:40:00|39.7|37.5|39.47|37.27|39.72|37.52|39.47|37.27|0
1729187100000|2024-10-17 17:45:00|39.48|37.28|39.47|37.27|39.53|37.33|39.44|37.24|0
1729187400000|2024-10-17 17:50:00|39.45|37.25|39.54|37.34|39.62|37.42|39.43|37.23|0
1729187700000|2024-10-17 17:55:00|39.56|37.36|39.66|37.46|39.72|37.52|39.54|37.34|0
1729188000000|2024-10-17 18:00:00|39.68|37.48|40.3|38.1|40.3|38.1|39.62|37.42|0
1729188300000|2024-10-17 18:05:00|40.28|38.08|40.83|38.63|40.87|38.67|40.26|38.06|0
1729188600000|2024-10-17 18:10:00|40.89|38.69|40.59|38.39|41.07|38.87|40.53|38.33|0
1729188900000|2024-10-17 18:15:00|40.61|38.41|41.05|38.85|41.07|38.87|40.59|38.39|0
1729189200000|2024-10-17 18:20:00|41.03|38.83|41.01|38.81|41.13|38.93|40.95|38.75|0
1729189500000|2024-10-17 18:25:00|40.99|38.79|41|38.8|41.04|38.84|40.75|38.55|0
1729189800000|2024-10-17 18:30:00|41.04|38.84|40.94|38.74|41.1|38.9|40.88|38.68|0
1729190100000|2024-10-17 18:35:00|40.96|38.76|40.82|38.62|41.18|38.98|40.82|38.62|0
1729190400000|2024-10-17 18:40:00|40.84|38.64|40.9|38.7|41.1|38.9|40.8|38.6|0
1729190700000|2024-10-17 18:45:00|40.92|38.72|40.8|38.6|41|38.8|40.64|38.44|0
1729191000000|2024-10-17 18:50:00|40.82|38.62|40.62|38.42|40.82|38.62|40.54|38.34|0
1729191300000|2024-10-17 18:55:00|40.64|38.44|40.46|38.26|40.72|38.52|40.46|38.26|0
1729191600000|2024-10-17 19:00:00|40.44|38.24|40.85|38.65|40.87|38.67|40.42|38.22|0
1729191900000|2024-10-17 19:05:00|40.87|38.67|40.61|38.41|40.87|38.67|40.61|38.41|0
1729192200000|2024-10-17 19:10:00|40.63|38.43|40.49|38.29|40.65|38.45|40.43|38.23|0
1729192500000|2024-10-17 19:15:00|40.51|38.31|39.79|37.59|40.59|38.39|39.19|36.99|0
1729192800000|2024-10-17 19:20:00|39.83|37.63|39.89|37.69|40.02|37.82|39.81|37.61|0
1729193100000|2024-10-17 19:25:00|39.91|37.71|40.14|37.94|40.15|37.95|39.91|37.71|0
1729193400000|2024-10-17 19:30:00|40.16|37.96|40.1|37.9|40.3|38.1|40.04|37.84|0
1729193700000|2024-10-17 19:35:00|40.08|37.88|40.31|38.11|40.37|38.17|40.08|37.88|0
1729194000000|2024-10-17 19:40:00|40.3|38.1|40.12|37.92|40.33|38.13|40.08|37.88|0
1729194300000|2024-10-17 19:45:00|40.14|37.94|39.71|37.51|40.33|38.13|39.69|37.49|0
1729194600000|2024-10-17 19:50:00|39.8|37.6|39.59|37.39|39.9|37.7|39.55|37.35|0
1729194900000|2024-10-17 19:55:00|39.74|37.54|39.8|37.6|39.86|37.66|39.57|37.37|0
1729195200000|2024-10-17 20:00:00|39.78|37.58|39.64|37.44|39.84|37.64|39.45|37.25|0
1729195500000|2024-10-17 20:05:00|39.66|37.46|39.46|37.26|39.66|37.46|39.33|37.13|0
1729195800000|2024-10-17 20:10:00|39.45|37.25|39.64|37.44|39.66|37.46|39.35|37.15|0
1729196100000|2024-10-17 20:15:00|39.72|37.32|39.5|37.1|39.72|37.32|39.48|37.08|0
1729196400000|2024-10-17 20:20:00|39.52|37.12|39.56|37.16|39.6|37.2|39.5|37.1|0
1729196700000|2024-10-17 20:25:00|39.58|37.18|39.71|37.31|39.72|37.32|39.58|37.18|0
1729197000000|2024-10-17 20:30:00|39.73|37.33|39.69|37.29|39.77|37.37|39.69|37.29|0
1729197300000|2024-10-17 20:35:00|39.71|37.31|39.77|37.37|39.77|37.37|39.67|37.27|0
1729197600000|2024-10-17 20:40:00|39.75|37.35|39.75|37.35|39.75|37.35|39.71|37.31|0
1729197900000|2024-10-17 20:45:00|39.73|37.33|39.69|37.29|39.73|37.33|39.65|37.25|0
1729198200000|2024-10-17 20:50:00|39.67|37.27|39.65|37.25|39.71|37.31|39.65|37.25|0
1729198500000|2024-10-17 20:55:00|39.66|37.26|39.77|37.37|39.79|37.39|39.66|37.26|0
1729198800000|2024-10-17 21:00:00|39.73|37.33|39.77|37.37|39.78|37.38|39.71|37.31|0
1729199100000|2024-10-17 21:05:00|39.72|37.32|39.76|37.36|39.77|37.37|39.72|37.32|0
1729199400000|2024-10-17 21:10:00|39.75|37.35|39.75|37.35|39.75|37.35|39.75|37.35|0
1729199700000|2024-10-17 21:15:00|39.7|37.3|39.75|37.35|39.75|37.35|39.69|37.29|0
1729200000000|2024-10-17 21:20:00|39.71|37.31|39.72|37.32|39.79|37.39|39.71|37.31|0
1729200300000|2024-10-17 21:25:00|39.71|37.31|39.71|37.31|39.71|37.31|39.71|37.31|0
1729200600000|2024-10-17 21:30:00|39.7|37.3|39.7|37.3|39.7|37.3|39.7|37.3|0
1729200900000|2024-10-17 21:35:00|39.68|37.28|39.7|37.3|39.7|37.3|39.68|37.28|0
1729201500000|2024-10-17 21:45:00|39.69|37.29|39.71|37.31|39.71|37.31|39.69|37.29|0
1729201800000|2024-10-17 21:50:00|39.72|37.32|39.72|37.32|39.72|37.32|39.71|37.31|0
1729202100000|2024-10-17 21:55:00|39.71|37.31|39.72|37.32|39.73|37.33|39.7|37.3|0
1729202400000|2024-10-17 22:00:00|39.83|37.43|39.8|37.4|39.84|37.44|39.64|37.24|0
1729202700000|2024-10-17 22:05:00|39.82|37.42|39.73|37.33|39.84|37.44|39.7|37.3|0
1729203000000|2024-10-17 22:10:00|39.72|37.32|39.68|37.28|39.72|37.32|39.65|37.25|0
1729203300000|2024-10-17 22:15:00|39.7|37.3|39.58|37.18|39.7|37.3|39.56|37.16|0
1729203600000|2024-10-17 22:20:00|39.64|37.24|39.54|37.14|39.64|37.24|39.5|37.1|0
1729203900000|2024-10-17 22:25:00|39.53|37.13|39.48|37.08|39.53|37.13|39.46|37.06|0
1729204200000|2024-10-17 22:30:00|39.47|37.07|39.36|36.96|39.48|37.08|39.3|36.9|0
1729204500000|2024-10-17 22:35:00|39.34|36.94|39.32|36.92|39.38|36.98|39.3|36.9|0
1729204800000|2024-10-17 22:40:00|39.34|36.94|39.32|36.92|39.34|36.94|39.32|36.92|0
1729205100000|2024-10-17 22:45:00|39.3|36.9|39.32|36.92|39.34|36.94|39.28|36.88|0
1729205400000|2024-10-17 22:50:00|39.31|36.91|39.34|36.94|39.34|36.94|39.26|36.86|0
1729205700000|2024-10-17 22:55:00|39.32|36.92|39.38|36.98|39.43|37.03|39.32|36.92|0
1729206000000|2024-10-17 23:00:00|39.39|36.99|39.43|37.03|39.45|37.05|39.37|36.97|0
1729206300000|2024-10-17 23:05:00|39.45|37.05|39.5|37.1|39.51|37.11|39.43|37.03|0
1729206600000|2024-10-17 23:10:00|39.49|37.09|39.39|36.99|39.49|37.09|39.39|36.99|0
1729206900000|2024-10-17 23:15:00|39.41|37.01|39.39|36.99|39.41|37.01|39.39|36.99|0
1729207200000|2024-10-17 23:20:00|39.4|37|39.42|37.02|39.44|37.04|39.4|37|0
1729207500000|2024-10-17 23:25:00|39.44|37.04|39.42|37.02|39.44|37.04|39.4|37|0
1729207800000|2024-10-17 23:30:00|39.4|37|39.4|37|39.4|37|39.38|36.98|0
1729208100000|2024-10-17 23:35:00|39.38|36.98|39.36|36.96|39.42|37.02|39.34|36.94|0
1729208400000|2024-10-17 23:40:00|39.34|36.94|39.42|37.02|39.44|37.04|39.34|36.94|0
1729208700000|2024-10-17 23:45:00|39.43|37.03|39.41|37.01|39.44|37.04|39.4|37|0
1729209000000|2024-10-17 23:50:00|39.4|37|39.39|36.99|39.41|37.01|39.37|36.97|0
1729209300000|2024-10-17 23:55:00|39.37|36.97|39.35|36.95|39.37|36.97|39.35|36.95|0
1729209600000|2024-10-18 00:00:00|39.39|36.99|39.47|37.07|39.51|37.11|39.37|36.97|0
1729209900000|2024-10-18 00:05:00|39.45|37.05|39.56|37.16|39.58|37.18|39.43|37.03|0
1729210200000|2024-10-18 00:10:00|39.54|37.14|39.45|37.05|39.58|37.18|39.45|37.05|0
1729210500000|2024-10-18 00:15:00|39.52|37.12|40.34|37.94|40.34|37.94|39.51|37.11|0
1729210800000|2024-10-18 00:20:00|40.33|37.93|40.42|38.02|40.46|38.06|40.3|37.9|0
1729211100000|2024-10-18 00:25:00|40.46|38.06|40.9|38.5|41.06|38.66|40.44|38.04|0
1729211400000|2024-10-18 00:30:00|41|38.8|40.59|38.39|41.06|38.86|40.55|38.35|0
1729211700000|2024-10-18 00:35:00|40.6|38.4|40.6|38.4|40.65|38.45|40.55|38.35|0
1729212000000|2024-10-18 00:40:00|40.63|38.43|40.49|38.29|40.63|38.43|40.47|38.27|0
1729212300000|2024-10-18 00:45:00|40.47|38.27|40.43|38.23|40.57|38.37|40.43|38.23|0
1729212600000|2024-10-18 00:50:00|40.42|38.22|40.39|38.19|40.43|38.23|40.33|38.13|0
1729212900000|2024-10-18 00:55:00|40.38|38.18|40.4|38.2|40.41|38.21|40.33|38.13|0
1729213200000|2024-10-18 01:00:00|40.41|38.21|40.44|38.24|40.48|38.28|40.37|38.17|0
1729213500000|2024-10-18 01:05:00|40.43|38.23|40.37|38.17|40.46|38.26|40.34|38.14|0
1729213800000|2024-10-18 01:10:00|40.38|38.18|40.42|38.22|40.48|38.28|40.38|38.18|0
1729214100000|2024-10-18 01:15:00|40.4|38.2|40.44|38.24|40.44|38.24|40.38|38.18|0
1729214400000|2024-10-18 01:20:00|40.42|38.22|40.44|38.24|40.48|38.28|40.38|38.18|0
1729214700000|2024-10-18 01:25:00|40.42|38.22|40.37|38.17|40.48|38.28|40.36|38.16|0
1729215000000|2024-10-18 01:30:00|40.36|38.16|40.47|38.27|40.5|38.3|40.32|38.12|0
1729215300000|2024-10-18 01:35:00|40.49|38.29|40.37|38.17|40.52|38.32|40.35|38.15|0
1729215600000|2024-10-18 01:40:00|40.36|38.16|40.13|37.93|40.37|38.17|40.1|37.9|0
1729215900000|2024-10-18 01:45:00|40.15|37.95|40.09|37.89|40.19|37.99|40.09|37.89|0
1729216200000|2024-10-18 01:50:00|40.1|37.9|40.15|37.95|40.15|37.95|40.09|37.89|0
1729216500000|2024-10-18 01:55:00|40.14|37.94|40.15|37.95|40.17|37.97|40.13|37.93|0
1729216800000|2024-10-18 02:00:00|40.13|37.93|40.25|38.05|40.25|38.05|40.07|37.87|0
1729217100000|2024-10-18 02:05:00|40.24|38.04|40.19|37.99|40.32|38.12|40.19|37.99|0
1729217400000|2024-10-18 02:10:00|40.2|38|40.3|38.1|40.32|38.12|40.17|37.97|0
1729217700000|2024-10-18 02:15:00|40.32|38.12|40.33|38.13|40.36|38.16|40.24|38.04|0
1729218000000|2024-10-18 02:20:00|40.34|38.14|40.26|38.06|40.36|38.16|40.24|38.04|0
1729218300000|2024-10-18 02:25:00|40.24|38.04|40.23|38.03|40.32|38.12|40.2|38|0
1729218600000|2024-10-18 02:30:00|40.22|38.02|40.08|37.88|40.22|38.02|40.06|37.86|0
1729218900000|2024-10-18 02:35:00|40.06|37.86|40.06|37.86|40.1|37.9|40.05|37.85|0
1729219200000|2024-10-18 02:40:00|40.08|37.88|40.13|37.93|40.15|37.95|40.06|37.86|0
1729219500000|2024-10-18 02:45:00|40.11|37.91|40.23|38.03|40.23|38.03|40.09|37.89|0
1729219800000|2024-10-18 02:50:00|40.24|38.04|40.23|38.03|40.27|38.07|40.19|37.99|0
1729220100000|2024-10-18 02:55:00|40.25|38.05|40.21|38.01|40.25|38.05|40.18|37.98|0
1729220400000|2024-10-18 03:00:00|40.2|38|40.11|37.91|40.23|38.03|40.11|37.91|0
1729220700000|2024-10-18 03:05:00|40.13|37.93|40.15|37.95|40.15|37.95|40.11|37.91|0
1729221000000|2024-10-18 03:10:00|40.17|37.97|40.2|38|40.22|38.02|40.15|37.95|0
1729221300000|2024-10-18 03:15:00|40.21|38.01|40.2|38|40.27|38.07|40.18|37.98|0
1729221600000|2024-10-18 03:20:00|40.21|38.01|40.16|37.96|40.24|38.04|40.16|37.96|0
1729221900000|2024-10-18 03:25:00|40.18|37.98|40.44|38.24|40.46|38.26|40.12|37.92|0
1729222200000|2024-10-18 03:30:00|40.45|38.25|40.48|38.28|40.5|38.3|40.42|38.22|0
1729222500000|2024-10-18 03:35:00|40.5|38.3|40.6|38.4|40.6|38.4|40.48|38.28|0
1729222800000|2024-10-18 03:40:00|40.61|38.41|40.58|38.38|40.62|38.42|40.56|38.36|0
1729223100000|2024-10-18 03:45:00|40.6|38.4|40.54|38.34|40.62|38.42|40.54|38.34|0
1729223400000|2024-10-18 03:50:00|40.52|38.32|40.65|38.45|40.65|38.45|40.52|38.32|0
1729223700000|2024-10-18 03:55:00|40.73|38.53|40.63|38.43|40.77|38.57|40.59|38.39|0
1729224000000|2024-10-18 04:00:00|40.65|38.45|40.69|38.49|40.71|38.51|40.63|38.43|0
1729224300000|2024-10-18 04:05:00|40.67|38.47|40.65|38.45|40.69|38.49|40.61|38.41|0
1729224600000|2024-10-18 04:10:00|40.67|38.47|40.65|38.45|40.67|38.47|40.63|38.43|0
1729224900000|2024-10-18 04:15:00|40.66|38.46|40.59|38.39|40.69|38.49|40.57|38.37|0
1729225200000|2024-10-18 04:20:00|40.57|38.37|40.52|38.32|40.58|38.38|40.5|38.3|0
1729225500000|2024-10-18 04:25:00|40.51|38.31|40.6|38.4|40.62|38.42|40.51|38.31|0
1729225800000|2024-10-18 04:30:00|40.56|38.36|40.52|38.32|40.6|38.4|40.52|38.32|0
1729226100000|2024-10-18 04:35:00|40.5|38.3|40.52|38.32|40.56|38.36|40.48|38.28|0
1729226400000|2024-10-18 04:40:00|40.5|38.3|40.49|38.29|40.5|38.3|40.46|38.26|0
1729226700000|2024-10-18 04:45:00|40.48|38.28|40.48|38.28|40.52|38.32|40.46|38.26|0
1729227000000|2024-10-18 04:50:00|40.46|38.26|40.47|38.27|40.49|38.29|40.45|38.25|0
1729227300000|2024-10-18 04:55:00|40.49|38.29|40.52|38.32|40.57|38.37|40.49|38.29|0
1729227600000|2024-10-18 05:00:00|40.51|38.31|40.53|38.33|40.57|38.37|40.46|38.26|0
1729227900000|2024-10-18 05:05:00|40.52|38.32|40.51|38.31|40.56|38.36|40.47|38.27|0
1729228200000|2024-10-18 05:10:00|40.49|38.29|40.43|38.23|40.49|38.29|40.43|38.23|0
1729228500000|2024-10-18 05:15:00|40.45|38.25|40.43|38.23|40.47|38.27|40.41|38.21|0
1729228800000|2024-10-18 05:20:00|40.45|38.25|40.54|38.34|40.54|38.34|40.43|38.23|0
1729229100000|2024-10-18 05:25:00|40.52|38.32|40.55|38.35|40.55|38.35|40.48|38.28|0
1729229400000|2024-10-18 05:30:00|40.54|38.34|40.42|38.22|40.54|38.34|40.42|38.22|0
1729229700000|2024-10-18 05:35:00|40.41|38.21|40.4|38.2|40.42|38.22|40.38|38.18|0
1729230000000|2024-10-18 05:40:00|40.42|38.22|40.4|38.2|40.44|38.24|40.38|38.18|0
1729230300000|2024-10-18 05:45:00|40.39|38.19|40.46|38.26|40.48|38.28|40.39|38.19|0
1729230600000|2024-10-18 05:50:00|40.47|38.27|40.34|38.14|40.48|38.28|40.34|38.14|0
1729230900000|2024-10-18 05:55:00|40.36|38.16|40.27|38.07|40.36|38.16|40.25|38.05|0
1729231200000|2024-10-18 06:00:00|40.28|38.08|40.32|38.12|40.37|38.17|40.25|38.05|0
1729231500000|2024-10-18 06:05:00|40.29|38.09|40.25|38.05|40.33|38.13|40.23|38.03|0
1729231800000|2024-10-18 06:10:00|40.23|38.03|40.23|38.03|40.29|38.09|40.21|38.01|0
1729232100000|2024-10-18 06:15:00|40.24|38.04|40.21|38.01|40.25|38.05|40.19|37.99|0
1729232400000|2024-10-18 06:20:00|40.23|38.03|40.24|38.04|40.27|38.07|40.19|37.99|0
1729232700000|2024-10-18 06:25:00|40.23|38.03|40.24|38.04|40.28|38.08|40.23|38.03|0
1729233000000|2024-10-18 06:30:00|40.22|38.02|40.18|37.98|40.25|38.05|40.18|37.98|0
1729233300000|2024-10-18 06:35:00|40.16|37.96|40.13|37.93|40.18|37.98|40.12|37.92|0
1729233600000|2024-10-18 06:40:00|40.14|37.94|40.24|38.04|40.26|38.06|40.12|37.92|0
1729233900000|2024-10-18 06:45:00|40.22|38.02|39.99|37.79|40.23|38.03|39.92|37.72|0
1729234200000|2024-10-18 06:50:00|40|37.8|39.92|37.72|40.02|37.82|39.9|37.7|0
1729234500000|2024-10-18 06:55:00|39.9|37.7|39.88|37.68|39.95|37.75|39.86|37.66|0
1729234800000|2024-10-18 07:00:00|39.9|37.7|39.8|37.6|39.92|37.72|39.78|37.58|0
1729235100000|2024-10-18 07:05:00|39.78|37.58|39.76|37.56|39.86|37.66|39.76|37.56|0
1729235400000|2024-10-18 07:10:00|39.78|37.58|39.74|37.54|39.84|37.64|39.74|37.54|0
1729235700000|2024-10-18 07:15:00|39.76|37.56|39.75|37.55|39.76|37.56|39.72|37.52|0
1729236000000|2024-10-18 07:20:00|39.77|37.57|39.75|37.55|39.85|37.65|39.73|37.53|0
1729236300000|2024-10-18 07:25:00|39.73|37.53|39.73|37.53|39.75|37.55|39.71|37.51|0
1729236600000|2024-10-18 07:30:00|39.77|37.57|39.73|37.53|39.79|37.59|39.71|37.51|0
1729236900000|2024-10-18 07:35:00|39.75|37.55|39.69|37.49|39.75|37.55|39.69|37.49|0
1729237200000|2024-10-18 07:40:00|39.67|37.47|39.69|37.49|39.73|37.53|39.63|37.43|0
1729237500000|2024-10-18 07:45:00|39.71|37.51|39.67|37.47|39.76|37.56|39.67|37.47|0
1729237800000|2024-10-18 07:50:00|39.66|37.46|39.45|37.25|39.67|37.47|39.45|37.25|0
1729238100000|2024-10-18 07:55:00|39.43|37.23|39.25|37.05|39.47|37.27|39.25|37.05|0
1729238400000|2024-10-18 08:00:00|39.29|37.09|39.21|37.01|39.31|37.11|39.2|37|0
1729238700000|2024-10-18 08:05:00|39.2|37|39.17|36.97|39.23|37.03|39.12|36.92|0
1729239000000|2024-10-18 08:10:00|39.19|36.99|39.13|36.93|39.21|37.01|39.12|36.92|0
1729239300000|2024-10-18 08:15:00|39.15|36.95|39.09|36.89|39.17|36.97|39.06|36.86|0
1729239600000|2024-10-18 08:20:00|39.11|36.91|39.19|36.99|39.19|36.99|39.09|36.89|0
1729239900000|2024-10-18 08:25:00|39.17|36.97|39.13|36.93|39.25|37.05|39.11|36.91|0
1729240200000|2024-10-18 08:30:00|39.15|36.95|39.19|36.99|39.23|37.03|39.13|36.93|0
1729240500000|2024-10-18 08:35:00|39.17|36.97|39.34|37.14|39.4|37.2|39.13|36.93|0
1729240800000|2024-10-18 08:40:00|39.36|37.16|39.26|37.06|39.36|37.16|39.24|37.04|0
1729241100000|2024-10-18 08:45:00|39.27|37.07|39.2|37|39.3|37.1|39.19|36.99|0
1729241400000|2024-10-18 08:50:00|39.18|36.98|39.26|37.06|39.27|37.07|39.14|36.94|0
1729241700000|2024-10-18 08:55:00|39.24|37.04|39.22|37.02|39.28|37.08|39.2|37|0
1729242000000|2024-10-18 09:00:00|39.2|37|39.16|36.96|39.22|37.02|39.14|36.94|0
1729242300000|2024-10-18 09:05:00|39.14|36.94|39.06|36.86|39.18|36.98|39.06|36.86|0
1729242600000|2024-10-18 09:10:00|39.08|36.88|39|36.8|39.1|36.9|38.98|36.78|0
1729242900000|2024-10-18 09:15:00|39.02|36.82|39.19|36.99|39.22|37.02|39.02|36.82|0
1729243200000|2024-10-18 09:20:00|39.17|36.97|39.14|36.94|39.23|37.03|39.11|36.91|0
1729243500000|2024-10-18 09:25:00|39.13|36.93|39.15|36.95|39.17|36.97|39.05|36.85|0
1729243800000|2024-10-18 09:30:00|39.13|36.93|39.3|37.1|39.36|37.16|39.13|36.93|0
1729244100000|2024-10-18 09:35:00|39.28|37.08|39.28|37.08|39.28|37.08|39.22|37.02|0
1729244400000|2024-10-18 09:40:00|39.3|37.1|39.34|37.14|39.36|37.16|39.2|37|0
1729244700000|2024-10-18 09:45:00|39.32|37.12|39.22|37.02|39.32|37.12|39.22|37.02|0
1729245000000|2024-10-18 09:50:00|39.2|37|39.39|37.19|39.43|37.23|39.18|36.98|0
1729245300000|2024-10-18 09:55:00|39.41|37.21|39.41|37.21|39.51|37.31|39.39|37.19|0
1729245600000|2024-10-18 10:00:00|39.42|37.22|39.49|37.29|39.52|37.32|39.37|37.17|0
1729245900000|2024-10-18 10:05:00|39.5|37.3|39.46|37.26|39.5|37.3|39.41|37.21|0
1729246200000|2024-10-18 10:10:00|39.49|37.29|39.42|37.22|39.6|37.4|39.42|37.22|0
1729246500000|2024-10-18 10:15:00|39.38|37.18|39.46|37.26|39.48|37.28|39.38|37.18|0
1729246800000|2024-10-18 10:20:00|39.48|37.28|39.36|37.16|39.5|37.3|39.32|37.12|0
1729247100000|2024-10-18 10:25:00|39.34|37.14|39.3|37.1|39.36|37.16|39.26|37.06|0
1729247400000|2024-10-18 10:30:00|39.28|37.08|39.26|37.06|39.32|37.12|39.24|37.04|0
1729247700000|2024-10-18 10:35:00|39.24|37.04|39.22|37.02|39.3|37.1|39.22|37.02|0
1729248000000|2024-10-18 10:40:00|39.2|37|39.24|37.04|39.26|37.06|39.2|37|0
1729248300000|2024-10-18 10:45:00|39.25|37.05|39.2|37|39.3|37.1|39.2|37|0
1729248600000|2024-10-18 10:50:00|39.18|36.98|39.27|37.07|39.29|37.09|39.18|36.98|0
1729248900000|2024-10-18 10:55:00|39.31|37.11|39.2|37|39.33|37.13|39.2|37|0
1729249200000|2024-10-18 11:00:00|39.22|37.02|39.27|37.07|39.29|37.09|39.12|36.92|0
1729249500000|2024-10-18 11:05:00|39.29|37.09|39.33|37.13|39.41|37.21|39.27|37.07|0
1729249800000|2024-10-18 11:10:00|39.34|37.14|39.17|36.97|39.35|37.15|39.15|36.95|0
1729250100000|2024-10-18 11:15:00|39.15|36.95|39.07|36.87|39.15|36.95|39.02|36.82|0
1729250400000|2024-10-18 11:20:00|39.05|36.85|38.99|36.79|39.11|36.91|38.99|36.79|0
1729250700000|2024-10-18 11:25:00|38.98|36.78|39.03|36.83|39.03|36.83|38.92|36.72|0
1729251000000|2024-10-18 11:30:00|39.01|36.81|38.95|36.75|39.03|36.83|38.91|36.71|0
1729251300000|2024-10-18 11:35:00|38.93|36.73|38.97|36.77|38.99|36.79|38.91|36.71|0
1729251600000|2024-10-18 11:40:00|38.96|36.76|38.99|36.79|39.05|36.85|38.95|36.75|0
1729251900000|2024-10-18 11:45:00|39.01|36.81|38.95|36.75|39.06|36.86|38.94|36.74|0
1729252200000|2024-10-18 11:50:00|38.93|36.73|38.97|36.77|39|36.8|38.89|36.69|0
1729252500000|2024-10-18 11:55:00|38.95|36.75|39.02|36.82|39.04|36.84|38.93|36.73|0
1729252800000|2024-10-18 12:00:00|38.98|36.78|39.04|36.84|39.04|36.84|38.96|36.76|0
1729253100000|2024-10-18 12:05:00|39.08|36.88|39.08|36.88|39.23|37.03|39|36.8|0
1729253400000|2024-10-18 12:10:00|39.06|36.86|39|36.8|39.17|36.97|39|36.8|0
1729253700000|2024-10-18 12:15:00|38.98|36.78|39.05|36.85|39.07|36.87|38.9|36.7|0
1729254000000|2024-10-18 12:20:00|39.06|36.86|39.1|36.9|39.11|36.91|39.01|36.81|0
1729254300000|2024-10-18 12:25:00|39.09|36.89|39.04|36.84|39.11|36.91|39.04|36.84|0
1729254600000|2024-10-18 12:30:00|39.03|36.83|38.88|36.68|39.03|36.83|38.84|36.64|0
1729254900000|2024-10-18 12:35:00|38.9|36.7|38.89|36.69|38.99|36.79|38.84|36.64|0
1729255200000|2024-10-18 12:40:00|38.87|36.67|38.76|36.56|38.95|36.75|38.76|36.56|0
1729255500000|2024-10-18 12:45:00|38.79|36.59|38.83|36.63|38.85|36.65|38.76|36.56|0
1729255800000|2024-10-18 12:50:00|38.85|36.65|38.92|36.72|39.51|37.31|38.85|36.65|0
1729256100000|2024-10-18 12:55:00|38.94|36.74|38.93|36.73|38.97|36.77|38.9|36.7|0
1729256400000|2024-10-18 13:00:00|38.95|36.75|38.93|36.73|38.95|36.75|38.89|36.69|0
1729256700000|2024-10-18 13:05:00|38.95|36.75|38.87|36.67|38.95|36.75|38.85|36.65|0
1729257000000|2024-10-18 13:10:00|38.85|36.65|38.72|36.52|38.87|36.67|38.72|36.52|0
1729257300000|2024-10-18 13:15:00|38.7|36.5|38.64|36.44|38.7|36.5|38.56|36.36|0
1729257600000|2024-10-18 13:20:00|38.6|36.4|38.66|36.46|38.66|36.46|38.47|36.27|0
1729257900000|2024-10-18 13:25:00|38.7|36.5|38.87|36.67|39.21|37.01|38.7|36.5|0
1729258200000|2024-10-18 13:30:00|38.83|36.63|39.66|37.46|39.66|37.46|38.75|36.55|0
1729258500000|2024-10-18 13:35:00|39.68|37.48|39.29|37.09|39.68|37.48|39.21|37.01|0
1729258800000|2024-10-18 13:40:00|39.23|37.03|38.43|36.23|39.29|37.09|38.41|36.21|0
1729259100000|2024-10-18 13:45:00|38.41|36.21|38.96|36.76|39.04|36.84|38.39|36.19|0
1729259400000|2024-10-18 13:50:00|38.94|36.74|38.9|36.7|39.1|36.9|38.75|36.55|0
1729259700000|2024-10-18 13:55:00|38.85|36.65|38.84|36.64|38.94|36.74|38.75|36.55|0
1729260000000|2024-10-18 14:00:00|38.88|36.68|38.73|36.53|38.96|36.76|38.67|36.47|0
1729260300000|2024-10-18 14:05:00|38.75|36.55|37.87|35.67|38.79|36.59|37.87|35.67|0
1729260600000|2024-10-18 14:10:00|37.81|35.61|38.3|36.1|38.31|36.11|37.76|35.56|0
1729260900000|2024-10-18 14:15:00|38.29|36.09|38.15|35.95|38.36|36.16|38.13|35.93|0
1729261200000|2024-10-18 14:20:00|38.17|35.97|38.24|36.04|38.44|36.24|38.09|35.89|0
1729261500000|2024-10-18 14:25:00|38.26|36.06|38.19|35.99|38.43|36.23|38.17|35.97|0
1729261800000|2024-10-18 14:30:00|38.17|35.97|38.24|36.04|38.32|36.12|38.05|35.85|0
1729262100000|2024-10-18 14:35:00|38.26|36.06|38.13|35.93|38.45|36.25|38.09|35.89|0
1729262400000|2024-10-18 14:40:00|38.11|35.91|37.95|35.75|38.11|35.91|37.95|35.75|0
1729262700000|2024-10-18 14:45:00|37.97|35.77|37.95|35.75|38.03|35.83|37.86|35.66|0
1729263000000|2024-10-18 14:50:00|37.97|35.77|38.14|35.94|38.16|35.96|37.89|35.69|0
1729263300000|2024-10-18 14:55:00|38.16|35.96|38.18|35.98|38.25|36.05|37.91|35.71|0
1729263600000|2024-10-18 15:00:00|38.2|36|37.95|35.75|38.21|36.01|37.87|35.67|0
1729263900000|2024-10-18 15:05:00|37.97|35.77|37.85|35.65|38.1|35.9|37.83|35.63|0
1729264200000|2024-10-18 15:10:00|37.87|35.67|38.06|35.86|38.06|35.86|37.72|35.52|0
1729264500000|2024-10-18 15:15:00|38.04|35.84|37.42|35.22|38.06|35.86|37.42|35.22|0
1729264800000|2024-10-18 15:20:00|37.4|35.2|37.4|35.2|37.57|35.37|37.36|35.16|0
1729265100000|2024-10-18 15:25:00|37.38|35.18|37.57|35.37|37.57|35.37|37.23|35.03|0
1729265400000|2024-10-18 15:30:00|37.55|35.35|37.17|34.97|37.55|35.35|36.88|34.68|0
1729265700000|2024-10-18 15:35:00|37.16|34.96|37.04|34.84|37.25|35.05|37.04|34.84|0
1729266000000|2024-10-18 15:40:00|37.06|34.86|37.13|34.93|37.25|35.05|37|34.8|0
1729266300000|2024-10-18 15:45:00|37.12|34.92|37.21|35.01|37.24|35.04|37.08|34.88|0
1729266600000|2024-10-18 15:50:00|37.22|35.02|37.11|34.91|37.26|35.06|37.11|34.91|0
1729266900000|2024-10-18 15:55:00|37.13|34.93|37.28|35.08|37.41|35.21|37.13|34.93|0
1729267200000|2024-10-18 16:00:00|37.26|35.06|37.26|35.06|37.43|35.23|37.18|34.98|0
1729267500000|2024-10-18 16:05:00|37.28|35.08|37.26|35.06|37.31|35.11|37.2|35|0
1729267800000|2024-10-18 16:10:00|37.24|35.04|37.37|35.17|37.37|35.17|37.24|35.04|0
1729268100000|2024-10-18 16:15:00|37.39|35.19|37.07|34.87|37.39|35.19|37.05|34.85|0
1729268400000|2024-10-18 16:20:00|37.08|34.88|37.14|34.94|37.16|34.96|37.05|34.85|0
1729268700000|2024-10-18 16:25:00|37.12|34.92|37.06|34.86|37.14|34.94|36.97|34.77|0
1729269000000|2024-10-18 16:30:00|37.04|34.84|36.93|34.73|37.1|34.9|36.93|34.73|0
1729269300000|2024-10-18 16:35:00|36.91|34.71|36.87|34.67|36.97|34.77|36.86|34.66|0
1729269600000|2024-10-18 16:40:00|36.86|34.66|36.69|34.49|36.87|34.67|36.67|34.47|0
1729269900000|2024-10-18 16:45:00|36.71|34.51|36.69|34.49|36.78|34.58|36.67|34.47|0
1729270200000|2024-10-18 16:50:00|36.67|34.47|36.39|34.19|36.67|34.47|36.37|34.17|0
1729270500000|2024-10-18 16:55:00|36.37|34.17|36.65|34.45|36.65|34.45|36.23|34.03|0
1729270800000|2024-10-18 17:00:00|36.66|34.46|36.55|34.35|36.68|34.48|36.48|34.28|0
1729271100000|2024-10-18 17:05:00|36.53|34.33|36.19|33.99|36.55|34.35|36.06|33.86|0
1729271400000|2024-10-18 17:10:00|36.17|33.97|36.15|33.95|36.17|33.97|36.06|33.86|0
1729271700000|2024-10-18 17:15:00|36.17|33.97|36.17|33.97|36.43|34.23|36.14|33.94|0
1729272000000|2024-10-18 17:20:00|36.15|33.95|36.28|34.08|36.35|34.15|36.15|33.95|0
1729272300000|2024-10-18 17:25:00|36.26|34.06|36.42|34.22|36.48|34.28|36.2|34|0
1729272600000|2024-10-18 17:30:00|36.41|34.21|36.26|34.06|36.5|34.3|36.26|34.06|0
1729272900000|2024-10-18 17:35:00|36.24|34.04|36.26|34.06|36.37|34.17|36.24|34.04|0
1729273200000|2024-10-18 17:40:00|36.24|34.04|36.22|34.02|36.31|34.11|36.18|33.98|0
1729273500000|2024-10-18 17:45:00|36.2|34|36.29|34.09|36.31|34.11|36.16|33.96|0
1729273800000|2024-10-18 17:50:00|36.27|34.07|36.45|34.25|36.45|34.25|36.23|34.03|0
1729274100000|2024-10-18 17:55:00|36.43|34.23|36.43|34.23|36.49|34.29|36.4|34.2|0
1729274400000|2024-10-18 18:00:00|36.47|34.27|36.38|34.18|36.99|34.79|36.32|34.12|0
1729274700000|2024-10-18 18:05:00|36.36|34.16|36.32|34.12|36.45|34.25|36.32|34.12|0
1729275000000|2024-10-18 18:10:00|36.28|34.08|36.14|33.94|36.32|34.12|36.12|33.92|0
1729275300000|2024-10-18 18:15:00|36.15|33.95|36.04|33.84|36.32|34.12|36.02|33.82|0
1729275600000|2024-10-18 18:20:00|36.02|33.82|36.02|33.82|36.11|33.91|36|33.8|0
1729275900000|2024-10-18 18:25:00|36|33.8|36.02|33.82|36.07|33.87|35.85|33.65|0
1729276200000|2024-10-18 18:30:00|36|33.8|36.18|33.98|36.18|33.98|35.96|33.76|0
1729276500000|2024-10-18 18:35:00|36.16|33.96|36.2|34|36.23|34.03|36.14|33.94|0
1729276800000|2024-10-18 18:40:00|36.21|34.01|36.14|33.94|36.25|34.05|36.07|33.87|0
1729277100000|2024-10-18 18:45:00|36.12|33.92|36.16|33.96|36.19|33.99|36.1|33.9|0
1729277400000|2024-10-18 18:50:00|36.14|33.94|36.3|34.1|36.32|34.12|36.1|33.9|0
1729277700000|2024-10-18 18:55:00|36.28|34.08|36.24|34.04|36.3|34.1|36.17|33.97|0
1729278000000|2024-10-18 19:00:00|36.3|34.1|36.48|34.28|36.68|34.48|36.28|34.08|0
1729278300000|2024-10-18 19:05:00|36.46|34.26|36.44|34.24|36.57|34.37|36.39|34.19|0
1729278600000|2024-10-18 19:10:00|36.46|34.26|36.37|34.17|36.52|34.32|36.33|34.13|0
1729278900000|2024-10-18 19:15:00|36.4|34.2|36.48|34.28|36.57|34.37|36.35|34.15|0
1729279200000|2024-10-18 19:20:00|36.49|34.29|36.64|34.44|36.68|34.48|36.48|34.28|0
1729279500000|2024-10-18 19:25:00|36.66|34.46|36.51|34.31|36.66|34.46|36.28|34.08|0
1729279800000|2024-10-18 19:30:00|36.55|34.35|36.64|34.44|36.66|34.46|36.53|34.33|0
1729280100000|2024-10-18 19:35:00|36.66|34.46|36.59|34.39|36.7|34.5|36.48|34.28|0
1729280400000|2024-10-18 19:40:00|36.6|34.4|36.69|34.49|36.79|34.59|36.6|34.4|0
1729280700000|2024-10-18 19:45:00|36.71|34.51|36.69|34.49|36.71|34.51|36.55|34.35|0
1729281000000|2024-10-18 19:50:00|36.71|34.51|36.47|34.27|36.77|34.57|36.43|34.23|0
1729281300000|2024-10-18 19:55:00|36.4|34.2|36.41|34.21|36.58|34.38|36.29|34.09|0
1729281600000|2024-10-18 20:00:00|36.52|34.32|36.34|34.14|36.58|34.38|36.3|34.1|0
1729281900000|2024-10-18 20:05:00|36.32|34.12|36.37|34.17|36.39|34.19|36.21|34.01|0
1729282200000|2024-10-18 20:10:00|36.36|34.16|36.35|34.15|36.39|34.19|36.35|34.15|0
1729470300000|2024-10-21 00:25:00|36.02|33.62|36|33.6|36.02|33.62|35.98|33.58|0
1729470600000|2024-10-21 00:30:00|35.88|33.68|35.79|33.59|35.9|33.7|35.77|33.57|0
1729470900000|2024-10-21 00:35:00|35.81|33.61|35.83|33.63|35.83|33.63|35.75|33.55|0
1729471200000|2024-10-21 00:40:00|35.81|33.61|35.81|33.61|35.81|33.61|35.75|33.55|0
1729471500000|2024-10-21 00:45:00|35.79|33.59|35.75|33.55|35.81|33.61|35.75|33.55|0
1729471800000|2024-10-21 00:50:00|35.73|33.53|35.75|33.55|35.77|33.57|35.71|33.51|0
1729472100000|2024-10-21 00:55:00|35.76|33.56|35.79|33.59|35.8|33.6|35.75|33.55|0
1729472400000|2024-10-21 01:00:00|35.78|33.58|35.82|33.62|35.84|33.64|35.77|33.57|0
1729472700000|2024-10-21 01:05:00|35.84|33.64|35.82|33.62|35.85|33.65|35.8|33.6|0
1729473000000|2024-10-21 01:10:00|35.8|33.6|35.82|33.62|35.82|33.62|35.76|33.56|0
1729473300000|2024-10-21 01:15:00|35.83|33.63|35.78|33.58|35.83|33.63|35.78|33.58|0
1729473600000|2024-10-21 01:20:00|35.77|33.57|35.72|33.52|35.8|33.6|35.72|33.52|0
1729473900000|2024-10-21 01:25:00|35.74|33.54|35.76|33.56|35.77|33.57|35.72|33.52|0
1729474200000|2024-10-21 01:30:00|35.77|33.57|35.68|33.48|35.77|33.57|35.66|33.46|0
1729474500000|2024-10-21 01:35:00|35.7|33.5|35.81|33.61|35.83|33.63|35.7|33.5|0
1729474800000|2024-10-21 01:40:00|35.8|33.6|35.7|33.5|35.81|33.61|35.68|33.48|0
1729475100000|2024-10-21 01:45:00|35.72|33.52|35.73|33.53|35.77|33.57|35.71|33.51|0
1729475400000|2024-10-21 01:50:00|35.72|33.52|35.77|33.57|35.79|33.59|35.71|33.51|0
1729475700000|2024-10-21 01:55:00|35.78|33.58|35.83|33.63|35.85|33.65|35.78|33.58|0
1729476000000|2024-10-21 02:00:00|35.84|33.64|35.82|33.62|35.84|33.64|35.8|33.6|0
1729476300000|2024-10-21 02:05:00|35.84|33.64|35.85|33.65|35.85|33.65|35.8|33.6|0
1729476600000|2024-10-21 02:10:00|35.87|33.67|35.89|33.69|35.91|33.71|35.85|33.65|0
1729476900000|2024-10-21 02:15:00|35.91|33.71|35.87|33.67|35.96|33.76|35.87|33.67|0
1729477200000|2024-10-21 02:20:00|35.89|33.69|35.85|33.65|35.9|33.7|35.85|33.65|0
1729477500000|2024-10-21 02:25:00|35.87|33.67|35.84|33.64|35.88|33.68|35.79|33.59|0
1729477800000|2024-10-21 02:30:00|35.83|33.63|35.86|33.66|35.86|33.66|35.83|33.63|0
1729478100000|2024-10-21 02:35:00|35.84|33.64|36.38|34.18|36.42|34.22|35.84|33.64|0
1729478400000|2024-10-21 02:40:00|36.4|34.2|36.47|34.27|36.49|34.29|36.38|34.18|0
1729478700000|2024-10-21 02:45:00|36.45|34.25|36.51|34.31|36.53|34.33|36.45|34.25|0
1729479000000|2024-10-21 02:50:00|36.52|34.32|36.56|34.36|36.58|34.38|36.51|34.31|0
1729479300000|2024-10-21 02:55:00|36.58|34.38|36.52|34.32|36.58|34.38|36.52|34.32|0
1729479600000|2024-10-21 03:00:00|36.54|34.34|36.56|34.36|36.58|34.38|36.52|34.32|0
1729479900000|2024-10-21 03:05:00|36.54|34.34|36.5|34.3|36.56|34.36|36.5|34.3|0
1729480200000|2024-10-21 03:10:00|36.48|34.28|36.54|34.34|36.54|34.34|36.48|34.28|0
1729480500000|2024-10-21 03:15:00|36.55|34.35|36.57|34.37|36.59|34.39|36.55|34.35|0
1729480800000|2024-10-21 03:20:00|36.59|34.39|36.59|34.39|36.59|34.39|36.55|34.35|0
1729481100000|2024-10-21 03:25:00|36.61|34.41|36.51|34.31|36.61|34.41|36.51|34.31|0
1729481400000|2024-10-21 03:30:00|36.53|34.33|36.51|34.31|36.53|34.33|36.49|34.29|0
1729481700000|2024-10-21 03:35:00|36.49|34.29|36.47|34.27|36.49|34.29|36.45|34.25|0
1729482000000|2024-10-21 03:40:00|36.49|34.29|36.49|34.29|36.56|34.36|36.49|34.29|0
1729482300000|2024-10-21 03:45:00|36.51|34.31|36.49|34.29|36.51|34.31|36.47|34.27|0
1729482600000|2024-10-21 03:50:00|36.51|34.31|36.6|34.4|36.63|34.43|36.51|34.31|0
1729482900000|2024-10-21 03:55:00|36.59|34.39|36.61|34.41|36.65|34.45|36.58|34.38|0
1729483200000|2024-10-21 04:00:00|36.62|34.42|36.64|34.44|36.65|34.45|36.61|34.41|0
1729483500000|2024-10-21 04:05:00|36.63|34.43|36.63|34.43|36.67|34.47|36.61|34.41|0
1729483800000|2024-10-21 04:10:00|36.65|34.45|36.59|34.39|36.65|34.45|36.59|34.39|0
1729484100000|2024-10-21 04:15:00|36.61|34.41|36.61|34.41|36.62|34.42|36.59|34.39|0
1729484400000|2024-10-21 04:20:00|36.62|34.42|36.62|34.42|36.68|34.48|36.6|34.4|0
1729484700000|2024-10-21 04:25:00|36.63|34.43|36.62|34.42|36.64|34.44|36.62|34.42|0
1729485000000|2024-10-21 04:30:00|36.61|34.41|36.64|34.44|36.64|34.44|36.6|34.4|0
1729485300000|2024-10-21 04:35:00|36.63|34.43|36.67|34.47|36.69|34.49|36.62|34.42|0
1729485600000|2024-10-21 04:40:00|36.69|34.49|36.75|34.55|36.75|34.55|36.69|34.49|0
1729485900000|2024-10-21 04:45:00|36.73|34.53|36.74|34.54|36.74|34.54|36.71|34.51|0
1729486200000|2024-10-21 04:50:00|36.76|34.56|36.78|34.58|36.8|34.6|36.74|34.54|0
1729486500000|2024-10-21 04:55:00|36.8|34.6|36.76|34.56|36.8|34.6|36.76|34.56|0
1729486800000|2024-10-21 05:00:00|36.78|34.58|36.76|34.56|36.83|34.63|36.74|34.54|0
1729487100000|2024-10-21 05:05:00|36.77|34.57|36.83|34.63|36.87|34.67|36.76|34.56|0
1729487400000|2024-10-21 05:10:00|36.84|34.64|36.85|34.65|36.9|34.7|36.83|34.63|0
1729487700000|2024-10-21 05:15:00|36.87|34.67|36.88|34.68|36.92|34.72|36.85|34.65|0
1729488000000|2024-10-21 05:20:00|36.86|34.66|36.84|34.64|36.86|34.66|36.79|34.59|0
1729488300000|2024-10-21 05:25:00|36.86|34.66|36.84|34.64|36.88|34.68|36.82|34.62|0
1729488600000|2024-10-21 05:30:00|36.86|34.66|36.89|34.69|36.93|34.73|36.85|34.65|0
1729488900000|2024-10-21 05:35:00|36.9|34.7|36.99|34.79|36.99|34.79|36.88|34.68|0
1729489200000|2024-10-21 05:40:00|36.97|34.77|36.89|34.69|37.01|34.81|36.89|34.69|0
1729489500000|2024-10-21 05:45:00|36.87|34.67|36.93|34.73|36.95|34.75|36.87|34.67|0
1729489800000|2024-10-21 05:50:00|36.95|34.75|36.93|34.73|36.97|34.77|36.93|34.73|0
1729490100000|2024-10-21 05:55:00|36.91|34.71|36.98|34.78|37.02|34.82|36.91|34.71|0
1729490400000|2024-10-21 06:00:00|36.99|34.79|36.92|34.72|37.02|34.82|36.91|34.71|0
1729490700000|2024-10-21 06:05:00|36.93|34.73|36.92|34.72|36.94|34.74|36.89|34.69|0
1729491000000|2024-10-21 06:10:00|36.9|34.7|36.96|34.76|36.98|34.78|36.89|34.69|0
1729491300000|2024-10-21 06:15:00|36.98|34.78|36.88|34.68|37.03|34.83|36.86|34.66|0
1729491600000|2024-10-21 06:20:00|36.87|34.67|36.9|34.7|36.96|34.76|36.86|34.66|0
1729491900000|2024-10-21 06:25:00|36.92|34.72|36.93|34.73|36.95|34.75|36.9|34.7|0
1729492200000|2024-10-21 06:30:00|36.94|34.74|36.97|34.77|36.97|34.77|36.9|34.7|0
1729492500000|2024-10-21 06:35:00|36.99|34.79|36.99|34.79|37.04|34.84|36.97|34.77|0
1729492800000|2024-10-21 06:40:00|37.01|34.81|37.12|34.92|37.23|35.03|36.99|34.79|0
1729493100000|2024-10-21 06:45:00|37.1|34.9|37.06|34.86|37.15|34.95|37.06|34.86|0
1729493400000|2024-10-21 06:50:00|37.05|34.85|37.08|34.88|37.09|34.89|37.04|34.84|0
1729493700000|2024-10-21 06:55:00|37.09|34.89|37.11|34.91|37.13|34.93|37.09|34.89|0
1729494000000|2024-10-21 07:00:00|37.07|34.87|36.92|34.72|37.13|34.93|36.92|34.72|0
1729494300000|2024-10-21 07:05:00|36.9|34.7|36.76|34.56|36.92|34.72|36.75|34.55|0
1729494600000|2024-10-21 07:10:00|36.74|34.54|36.77|34.57|36.9|34.7|36.74|34.54|0
1729494900000|2024-10-21 07:15:00|36.78|34.58|36.81|34.61|36.84|34.64|36.74|34.54|0
1729495200000|2024-10-21 07:20:00|36.83|34.63|36.82|34.62|36.84|34.64|36.75|34.55|0
1729495500000|2024-10-21 07:25:00|36.84|34.64|37.03|34.83|37.03|34.83|36.79|34.59|0
1729495800000|2024-10-21 07:30:00|36.97|34.77|36.93|34.73|37.08|34.88|36.88|34.68|0
1729496100000|2024-10-21 07:35:00|36.95|34.75|36.71|34.51|36.95|34.75|36.71|34.51|0
1729496400000|2024-10-21 07:40:00|36.69|34.49|36.76|34.56|36.78|34.58|36.69|34.49|0
1729496700000|2024-10-21 07:45:00|36.75|34.55|36.69|34.49|36.76|34.56|36.67|34.47|0
1729497000000|2024-10-21 07:50:00|36.7|34.5|36.81|34.61|36.83|34.63|36.69|34.49|0
1729497300000|2024-10-21 07:55:00|36.83|34.63|36.94|34.74|36.94|34.74|36.8|34.6|0
1729497600000|2024-10-21 08:00:00|36.96|34.76|36.79|34.59|36.98|34.78|36.72|34.52|0
1729497900000|2024-10-21 08:05:00|36.77|34.57|36.81|34.61|36.83|34.63|36.74|34.54|0
1729498200000|2024-10-21 08:10:00|36.8|34.6|36.94|34.74|36.98|34.78|36.79|34.59|0
1729498500000|2024-10-21 08:15:00|36.96|34.76|36.95|34.75|36.98|34.78|36.92|34.72|0
1729498800000|2024-10-21 08:20:00|36.96|34.76|36.92|34.72|36.97|34.77|36.88|34.68|0
1729499100000|2024-10-21 08:25:00|36.93|34.73|36.93|34.73|36.95|34.75|36.88|34.68|0
1729499400000|2024-10-21 08:30:00|36.92|34.72|36.89|34.69|36.93|34.73|36.85|34.65|0
1729499700000|2024-10-21 08:35:00|36.91|34.71|36.86|34.66|36.91|34.71|36.84|34.64|0
1729500000000|2024-10-21 08:40:00|36.84|34.64|36.82|34.62|36.89|34.69|36.8|34.6|0
1729500300000|2024-10-21 08:45:00|36.8|34.6|36.85|34.65|36.91|34.71|36.8|34.6|0
1729500600000|2024-10-21 08:50:00|36.84|34.64|36.74|34.54|36.85|34.65|36.72|34.52|0
1729500900000|2024-10-21 08:55:00|36.72|34.52|36.81|34.61|36.83|34.63|36.7|34.5|0
1729501200000|2024-10-21 09:00:00|36.82|34.62|36.87|34.67|36.89|34.69|36.79|34.59|0
1729501500000|2024-10-21 09:05:00|36.89|34.69|36.98|34.78|37|34.8|36.85|34.65|0
1729501800000|2024-10-21 09:10:00|36.96|34.76|36.97|34.77|36.98|34.78|36.9|34.7|0
1729502100000|2024-10-21 09:15:00|36.98|34.78|37.01|34.81|37.05|34.85|36.97|34.77|0
1729502400000|2024-10-21 09:20:00|36.99|34.79|37.18|34.98|37.2|35|36.99|34.79|0
1729502700000|2024-10-21 09:25:00|37.2|35|37.25|35.05|37.42|35.22|37.15|34.95|0
1729503000000|2024-10-21 09:30:00|37.27|35.07|37.61|35.41|37.66|35.46|37.27|35.07|0
1729503300000|2024-10-21 09:35:00|37.59|35.39|37.28|35.08|37.6|35.4|37.28|35.08|0
1729503600000|2024-10-21 09:40:00|37.27|35.07|37.17|34.97|37.27|35.07|37.16|34.96|0
1729503900000|2024-10-21 09:45:00|37.16|34.96|37.17|34.97|37.19|34.99|37.06|34.86|0
1729504200000|2024-10-21 09:50:00|37.15|34.95|37.13|34.93|37.26|35.06|37.13|34.93|0
1729504500000|2024-10-21 09:55:00|37.11|34.91|37.32|35.12|37.35|35.15|37.09|34.89|0
1729504800000|2024-10-21 10:00:00|37.33|35.13|37.35|35.15|37.39|35.19|37.28|35.08|0
1729505100000|2024-10-21 10:05:00|37.33|35.13|37.26|35.06|37.39|35.19|37.22|35.02|0
1729505400000|2024-10-21 10:10:00|37.27|35.07|37.22|35.02|37.33|35.13|37.22|35.02|0
1729505700000|2024-10-21 10:15:00|37.2|35|37.33|35.13|37.38|35.18|37.2|35|0
1729506000000|2024-10-21 10:20:00|37.35|35.15|37.36|35.16|37.38|35.18|37.31|35.11|0
1729506300000|2024-10-21 10:25:00|37.34|35.14|37.36|35.16|37.38|35.18|37.29|35.09|0
1729506600000|2024-10-21 10:30:00|37.37|35.17|37.29|35.09|37.38|35.18|37.25|35.05|0
1729506900000|2024-10-21 10:35:00|37.3|35.1|37.51|35.31|37.55|35.35|37.28|35.08|0
1729507200000|2024-10-21 10:40:00|37.53|35.33|37.73|35.53|37.73|35.53|37.43|35.23|0
1729507500000|2024-10-21 10:45:00|37.75|35.55|37.83|35.63|38.02|35.82|37.75|35.55|0
1729507800000|2024-10-21 10:50:00|37.85|35.65|37.88|35.68|38|35.8|37.85|35.65|0
1729508100000|2024-10-21 10:55:00|37.86|35.66|38.04|35.84|38.07|35.87|37.86|35.66|0
1729508400000|2024-10-21 11:00:00|38|35.8|37.94|35.74|38.11|35.91|37.92|35.72|0
1729508700000|2024-10-21 11:05:00|37.96|35.76|37.94|35.74|38.05|35.85|37.88|35.68|0
1729509000000|2024-10-21 11:10:00|37.95|35.75|37.95|35.75|37.99|35.79|37.9|35.7|0
1729509300000|2024-10-21 11:15:00|37.93|35.73|38.14|35.94|38.31|36.11|37.91|35.71|0
1729509600000|2024-10-21 11:20:00|38.16|35.96|38.25|36.05|38.26|36.06|38.1|35.9|0
1729509900000|2024-10-21 11:25:00|38.26|36.06|38.25|36.05|38.29|36.09|38.14|35.94|0
1729510200000|2024-10-21 11:30:00|38.23|36.03|38.12|35.92|38.35|36.15|38.02|35.82|0
1729510500000|2024-10-21 11:35:00|38.14|35.94|38.19|35.99|38.21|36.01|38.06|35.86|0
1729510800000|2024-10-21 11:40:00|38.17|35.97|38.1|35.9|38.17|35.97|38.02|35.82|0
1729511100000|2024-10-21 11:45:00|38.08|35.88|38|35.8|38.21|36.01|37.94|35.74|0
1729511400000|2024-10-21 11:50:00|38.03|35.83|38.11|35.91|38.21|36.01|38|35.8|0
1729511700000|2024-10-21 11:55:00|38.13|35.93|38.17|35.97|38.18|35.98|38.07|35.87|0
1729512000000|2024-10-21 12:00:00|38.15|35.95|37.66|35.46|38.26|36.06|37.02|34.82|0
1729512300000|2024-10-21 12:05:00|37.67|35.47|37.56|35.36|37.68|35.48|37.53|35.33|0
1729512600000|2024-10-21 12:10:00|37.55|35.35|37.53|35.33|37.64|35.44|37.49|35.29|0
1729512900000|2024-10-21 12:15:00|37.51|35.31|37.45|35.25|37.53|35.33|37.34|35.14|0
1729513200000|2024-10-21 12:20:00|37.43|35.23|37.37|35.17|37.47|35.27|37.24|35.04|0
1729513500000|2024-10-21 12:25:00|37.39|35.19|37.3|35.1|37.39|35.19|37.28|35.08|0
1729513800000|2024-10-21 12:30:00|37.31|35.11|37.16|34.96|37.33|35.13|37.13|34.93|0
1729514100000|2024-10-21 12:35:00|37.14|34.94|37.52|35.32|37.56|35.36|37.11|34.91|0
1729514400000|2024-10-21 12:40:00|37.54|35.34|37.74|35.54|37.83|35.63|37.29|35.09|0
1729514700000|2024-10-21 12:45:00|37.72|35.52|37.62|35.42|37.74|35.54|37.6|35.4|0
1729515000000|2024-10-21 12:50:00|37.64|35.44|37.61|35.41|37.71|35.51|37.6|35.4|0
1729515300000|2024-10-21 12:55:00|37.62|35.42|37.66|35.46|37.73|35.53|37.58|35.38|0
1729515600000|2024-10-21 13:00:00|37.64|35.44|37.56|35.36|37.71|35.51|37.56|35.36|0
1729515900000|2024-10-21 13:05:00|37.54|35.34|37.52|35.32|37.62|35.42|37.51|35.31|0
1729516200000|2024-10-21 13:10:00|37.51|35.31|37.48|35.28|37.54|35.34|37.44|35.24|0
1729516500000|2024-10-21 13:15:00|37.46|35.26|37.39|35.19|37.46|35.26|37.35|35.15|0
1729516800000|2024-10-21 13:20:00|37.37|35.17|37.33|35.13|37.42|35.22|37.33|35.13|0
1729517100000|2024-10-21 13:25:00|37.31|35.11|37.19|34.99|37.36|35.16|37.16|34.96|0
1729517400000|2024-10-21 13:30:00|37.1|34.9|37.16|34.96|37.21|35.01|36.97|34.77|0
1729517700000|2024-10-21 13:35:00|37.14|34.94|37.08|34.88|37.23|35.03|36.89|34.69|0
1729518000000|2024-10-21 13:40:00|37.06|34.86|37.06|34.86|37.27|35.07|37.04|34.84|0
1729518300000|2024-10-21 13:45:00|37.08|34.88|37.17|34.97|37.73|35.53|36.83|34.63|0
1729518600000|2024-10-21 13:50:00|37.19|34.99|37.11|34.91|37.24|35.04|37.06|34.86|0
1729518900000|2024-10-21 13:55:00|37.13|34.93|37.39|35.19|37.43|35.23|37.09|34.89|0
1729519200000|2024-10-21 14:00:00|37.35|35.15|37.28|35.08|37.39|35.19|37.11|34.91|0
1729519500000|2024-10-21 14:05:00|37.26|35.06|37.07|34.87|37.28|35.08|37.03|34.83|0
1729519800000|2024-10-21 14:10:00|37.05|34.85|36.94|34.74|37.16|34.96|36.92|34.72|0
1729520100000|2024-10-21 14:15:00|36.98|34.78|36.92|34.72|37.01|34.81|36.77|34.57|0
1729520400000|2024-10-21 14:20:00|36.9|34.7|37.12|34.92|37.14|34.94|36.84|34.64|0
1729520700000|2024-10-21 14:25:00|37.16|34.96|37.46|35.26|37.53|35.33|37.16|34.96|0
1729521000000|2024-10-21 14:30:00|37.42|35.22|37.7|35.5|37.87|35.67|37.42|35.22|0
1729521300000|2024-10-21 14:35:00|37.72|35.52|37.64|35.44|37.83|35.63|37.2|35|0
1729521600000|2024-10-21 14:40:00|37.66|35.46|37.79|35.59|37.98|35.78|37.64|35.44|0
1729521900000|2024-10-21 14:45:00|37.81|35.61|37.9|35.7|38.17|35.97|37.57|35.37|0
1729522200000|2024-10-21 14:50:00|37.88|35.68|37.9|35.7|38.02|35.82|37.67|35.47|0
1729522500000|2024-10-21 14:55:00|37.86|35.66|38.13|35.93|38.17|35.97|37.82|35.62|0
1729522800000|2024-10-21 15:00:00|38.15|35.95|38.73|36.53|38.79|36.59|38.09|35.89|0
1729523100000|2024-10-21 15:05:00|38.75|36.55|39.45|37.25|39.59|37.39|38.73|36.53|0
1729523400000|2024-10-21 15:10:00|39.47|37.27|39.06|36.86|39.51|37.31|38.9|36.7|0
1729523700000|2024-10-21 15:15:00|39.08|36.88|39.16|36.96|39.28|37.08|38.43|36.23|0
1729524000000|2024-10-21 15:20:00|39.18|36.98|39.39|37.19|39.43|37.23|39.14|36.94|0
1729524300000|2024-10-21 15:25:00|39.37|37.17|39.21|37.01|39.45|37.25|39.1|36.9|0
1729524600000|2024-10-21 15:30:00|39.27|37.07|39.08|36.88|39.37|37.17|39.08|36.88|0
1729524900000|2024-10-21 15:35:00|39.1|36.9|39.14|36.94|39.55|37.35|39.08|36.88|0
1729525200000|2024-10-21 15:40:00|39.18|36.98|38.86|36.66|39.25|37.05|38.8|36.6|0
1729525500000|2024-10-21 15:45:00|38.88|36.68|38.61|36.41|38.88|36.68|38.57|36.37|0
1729525800000|2024-10-21 15:50:00|38.55|36.35|38.4|36.2|39.02|36.82|38.07|35.87|0
1729526100000|2024-10-21 15:55:00|38.38|36.18|38.05|35.85|38.38|36.18|37.84|35.64|0
1729526400000|2024-10-21 16:00:00|38.07|35.87|38.07|35.87|38.24|36.04|37.96|35.76|0
1729526700000|2024-10-21 16:05:00|38.05|35.85|38.11|35.91|38.3|36.1|38.05|35.85|0
1729527000000|2024-10-21 16:10:00|38.07|35.87|38.28|36.08|38.45|36.25|38.05|35.85|0
1729527300000|2024-10-21 16:15:00|38.24|36.04|38.2|36|38.37|36.17|38.12|35.92|0
1729527600000|2024-10-21 16:20:00|38.18|35.98|38.1|35.9|38.32|36.12|38.08|35.88|0
1729527900000|2024-10-21 16:25:00|38.08|35.88|38.14|35.94|38.29|36.09|38.01|35.81|0
1729528200000|2024-10-21 16:30:00|38.12|35.92|38.02|35.82|38.18|35.98|38|35.8|0
1729528500000|2024-10-21 16:35:00|38|35.8|38.27|36.07|38.35|36.15|37.98|35.78|0
1729528800000|2024-10-21 16:40:00|38.21|36.01|38.15|35.95|38.27|36.07|38.12|35.92|0
1729529100000|2024-10-21 16:45:00|38.13|35.93|38.09|35.89|38.21|36.01|38.06|35.86|0
1729529400000|2024-10-21 16:50:00|38.08|35.88|37.73|35.53|38.09|35.89|37.67|35.47|0
1729529700000|2024-10-21 16:55:00|37.71|35.51|37.38|35.18|37.98|35.78|37.38|35.18|0
1729530000000|2024-10-21 17:00:00|37.4|35.2|37.36|35.16|37.43|35.23|37.28|35.08|0
1729530300000|2024-10-21 17:05:00|37.38|35.18|37.24|35.04|37.41|35.21|37.19|34.99|0
1729530600000|2024-10-21 17:10:00|37.22|35.02|36.86|34.66|37.28|35.08|36.86|34.66|0
1729530900000|2024-10-21 17:15:00|36.88|34.68|37.1|34.9|37.23|35.03|36.82|34.62|0
1729531200000|2024-10-21 17:20:00|37.12|34.92|36.97|34.77|37.21|35.01|36.97|34.77|0
1729531500000|2024-10-21 17:25:00|36.99|34.79|37.04|34.84|37.04|34.84|36.95|34.75|0
1729531800000|2024-10-21 17:30:00|37.02|34.82|36.95|34.75|37.06|34.86|36.95|34.75|0
1729532100000|2024-10-21 17:35:00|36.93|34.73|36.93|34.73|37.02|34.82|36.89|34.69|0
1729532400000|2024-10-21 17:40:00|36.95|34.75|36.94|34.74|37|34.8|36.87|34.67|0
1729532700000|2024-10-21 17:45:00|36.96|34.76|36.83|34.63|36.96|34.76|36.79|34.59|0
1729533000000|2024-10-21 17:50:00|36.85|34.65|36.77|34.57|37.08|34.88|36.7|34.5|0
1729533300000|2024-10-21 17:55:00|36.75|34.55|36.77|34.57|36.83|34.63|36.71|34.51|0
1729533600000|2024-10-21 18:00:00|36.75|34.55|36.79|34.59|36.92|34.72|36.75|34.55|0
1729533900000|2024-10-21 18:05:00|36.8|34.6|36.99|34.79|37.05|34.85|36.8|34.6|0
1729534200000|2024-10-21 18:10:00|36.97|34.77|37.06|34.86|37.06|34.86|36.9|34.7|0
1729534500000|2024-10-21 18:15:00|37.08|34.88|36.93|34.73|37.08|34.88|36.91|34.71|0
1729534800000|2024-10-21 18:20:00|36.91|34.71|37.18|34.98|37.4|35.2|36.87|34.67|0
1729535100000|2024-10-21 18:25:00|37.19|34.99|37.19|34.99|37.23|35.03|37.08|34.88|0
1729535400000|2024-10-21 18:30:00|37.21|35.01|37.19|34.99|37.38|35.18|37.15|34.95|0
1729535700000|2024-10-21 18:35:00|37.17|34.97|37.24|35.04|37.24|35.04|37.07|34.87|0
1729536000000|2024-10-21 18:40:00|37.26|35.06|37.43|35.23|37.45|35.25|37.24|35.04|0
1729536300000|2024-10-21 18:45:00|37.45|35.25|37.28|35.08|37.47|35.27|37.26|35.06|0
1729536600000|2024-10-21 18:50:00|37.3|35.1|37.39|35.19|37.41|35.21|37.24|35.04|0
1729536900000|2024-10-21 18:55:00|37.37|35.17|37.41|35.21|37.48|35.28|37.28|35.08|0
1729537200000|2024-10-21 19:00:00|37.44|35.24|37.52|35.32|37.56|35.36|37.35|35.15|0
1729537500000|2024-10-21 19:05:00|37.5|35.3|37.29|35.09|37.5|35.3|37.25|35.05|0
1729537800000|2024-10-21 19:10:00|37.27|35.07|36.93|34.73|37.27|35.07|36.84|34.64|0
1729538100000|2024-10-21 19:15:00|36.91|34.71|36.82|34.62|36.93|34.73|36.78|34.58|0
1729538400000|2024-10-21 19:20:00|36.81|34.61|36.95|34.75|37|34.8|36.8|34.6|0
1729538700000|2024-10-21 19:25:00|36.97|34.77|36.98|34.78|37.02|34.82|36.82|34.62|0
1729539000000|2024-10-21 19:30:00|37.02|34.82|37.3|35.1|37.45|35.25|37|34.8|0
1729539300000|2024-10-21 19:35:00|37.34|35.14|37.36|35.16|37.38|35.18|37.26|35.06|0
1729539600000|2024-10-21 19:40:00|37.34|35.14|37.01|34.81|37.37|35.17|36.94|34.74|0
1729539900000|2024-10-21 19:45:00|37.05|34.85|36.75|34.55|37.05|34.85|36.73|34.53|0
1729540200000|2024-10-21 19:50:00|36.8|34.6|36.63|34.43|36.93|34.73|36.58|34.38|0
1729540500000|2024-10-21 19:55:00|36.6|34.4|36.13|33.93|36.67|34.47|36.13|33.93|0
1729540800000|2024-10-21 20:00:00|36.08|33.88|36.13|33.93|36.21|34.01|36.08|33.88|0
1729541100000|2024-10-21 20:05:00|36.11|33.91|36.11|33.91|36.15|33.95|36.07|33.87|0
1729541400000|2024-10-21 20:10:00|36.09|33.89|36.05|33.85|36.11|33.91|36.02|33.82|0
1729541700000|2024-10-21 20:15:00|36.15|33.75|36.15|33.75|36.19|33.79|36.1|33.7|0
1729542000000|2024-10-21 20:20:00|36.13|33.73|36.06|33.66|36.13|33.73|36.02|33.62|0
1729542300000|2024-10-21 20:25:00|36.04|33.64|36.02|33.62|36.06|33.66|36.02|33.62|0
1729542600000|2024-10-21 20:30:00|36.04|33.64|36|33.6|36.08|33.68|36|33.6|0
1729542900000|2024-10-21 20:35:00|36.02|33.62|35.93|33.53|36.02|33.62|35.93|33.53|0
1729543200000|2024-10-21 20:40:00|35.95|33.55|35.94|33.54|35.96|33.56|35.93|33.53|0
1729543500000|2024-10-21 20:45:00|35.93|33.53|35.96|33.56|35.98|33.58|35.93|33.53|0
1729543800000|2024-10-21 20:50:00|35.98|33.58|36.03|33.63|36.05|33.65|35.98|33.58|0
1729544100000|2024-10-21 20:55:00|36.01|33.61|36.02|33.62|36.04|33.64|35.93|33.53|0
1729544400000|2024-10-21 21:00:00|36.01|33.61|36.01|33.61|36.02|33.62|35.99|33.59|0
1729545000000|2024-10-21 21:10:00|36|33.6|36|33.6|36|33.6|36|33.6|0
1729545300000|2024-10-21 21:15:00|36.01|33.61|35.99|33.59|36.01|33.61|35.99|33.59|0
1729545600000|2024-10-21 21:20:00|35.98|33.58|35.98|33.58|35.98|33.58|35.98|33.58|0
1729546500000|2024-10-21 21:35:00|35.97|33.57|35.97|33.57|35.97|33.57|35.97|33.57|0
1729546800000|2024-10-21 21:40:00|35.96|33.56|35.95|33.55|35.96|33.56|35.95|33.55|0
1729547100000|2024-10-21 21:45:00|35.96|33.56|35.96|33.56|35.96|33.56|35.95|33.55|0
1729547400000|2024-10-21 21:50:00|35.95|33.55|35.95|33.55|35.96|33.56|35.95|33.55|0
1729548000000|2024-10-21 22:00:00|35.93|33.53|36.08|33.68|36.09|33.69|35.93|33.53|0
1729548300000|2024-10-21 22:05:00|36.07|33.67|35.92|33.52|36.07|33.67|35.92|33.52|0
1729548600000|2024-10-21 22:10:00|35.9|33.5|35.97|33.57|36|33.6|35.9|33.5|0
1729548900000|2024-10-21 22:15:00|35.96|33.56|36.04|33.64|36.06|33.66|35.95|33.55|0
1729549200000|2024-10-21 22:20:00|36.02|33.62|35.95|33.55|36.05|33.65|35.93|33.53|0
1729549500000|2024-10-21 22:25:00|35.93|33.53|36|33.6|36.02|33.62|35.93|33.53|0
1729549800000|2024-10-21 22:30:00|35.98|33.58|36.02|33.62|36.02|33.62|35.96|33.56|0
1729550100000|2024-10-21 22:35:00|36.05|33.65|36.09|33.69|36.11|33.71|36.05|33.65|0
1729550400000|2024-10-21 22:40:00|36.05|33.65|36.14|33.74|36.2|33.8|36.05|33.65|0
1729550700000|2024-10-21 22:45:00|36.16|33.76|36.15|33.75|36.18|33.78|36.14|33.74|0
1729551000000|2024-10-21 22:50:00|36.16|33.76|36.14|33.74|36.18|33.78|36.14|33.74|0
1729551300000|2024-10-21 22:55:00|36.16|33.76|36.21|33.81|36.21|33.81|36.16|33.76|0
1729551600000|2024-10-21 23:00:00|36.2|33.8|36.12|33.72|36.21|33.81|36.12|33.72|0
1729551900000|2024-10-21 23:05:00|36.14|33.74|36.21|33.81|36.21|33.81|36.12|33.72|0
1729552200000|2024-10-21 23:10:00|36.22|33.82|36.21|33.81|36.23|33.83|36.19|33.79|0
1729552500000|2024-10-21 23:15:00|36.23|33.83|36.22|33.82|36.23|33.83|36.13|33.73|0
1729552800000|2024-10-21 23:20:00|36.21|33.81|36.22|33.82|36.22|33.82|36.21|33.81|0
1729553100000|2024-10-21 23:25:00|36.2|33.8|36.19|33.79|36.22|33.82|36.17|33.77|0
1729553400000|2024-10-21 23:30:00|36.18|33.78|36.2|33.8|36.22|33.82|36.18|33.78|0
1729553700000|2024-10-21 23:35:00|36.19|33.79|36.24|33.84|36.26|33.86|36.18|33.78|0
1729554000000|2024-10-21 23:40:00|36.25|33.85|36.22|33.82|36.26|33.86|36.22|33.82|0
1729554300000|2024-10-21 23:45:00|36.24|33.84|36.25|33.85|36.29|33.89|36.22|33.82|0
1729554600000|2024-10-21 23:50:00|36.23|33.83|36.2|33.8|36.25|33.85|36.2|33.8|0
1729554900000|2024-10-21 23:55:00|36.21|33.81|36.23|33.83|36.23|33.83|36.19|33.79|0
1729555200000|2024-10-22 00:00:00|36.25|33.85|36.45|34.05|36.47|34.07|36.25|33.85|0
1729555500000|2024-10-22 00:05:00|36.47|34.07|36.56|34.16|36.63|34.23|36.43|34.03|0
1729555800000|2024-10-22 00:10:00|36.58|34.18|36.56|34.16|36.6|34.2|36.52|34.12|0
1729556100000|2024-10-22 00:15:00|36.54|34.14|37.13|34.73|37.21|34.81|36.54|34.14|0
1729556400000|2024-10-22 00:20:00|37.15|34.75|36.9|34.5|37.15|34.75|36.89|34.49|0
1729556700000|2024-10-22 00:25:00|36.92|34.52|36.94|34.54|36.96|34.56|36.89|34.49|0
1729557000000|2024-10-22 00:30:00|36.84|34.64|36.86|34.66|36.93|34.73|36.82|34.62|0
1729557300000|2024-10-22 00:35:00|36.88|34.68|37.02|34.82|37.06|34.86|36.88|34.68|0
1729557600000|2024-10-22 00:40:00|37.03|34.83|37.1|34.9|37.1|34.9|36.97|34.77|0
1729557900000|2024-10-22 00:45:00|37.12|34.92|37.1|34.9|37.13|34.93|37|34.8|0
1729558200000|2024-10-22 00:50:00|37.08|34.88|37.11|34.91|37.15|34.95|37.02|34.82|0
1729558500000|2024-10-22 00:55:00|37.13|34.93|37.22|35.02|37.24|35.04|37.09|34.89|0
1729558800000|2024-10-22 01:00:00|37.23|35.03|37.24|35.04|37.28|35.08|37.13|34.93|0
1729559100000|2024-10-22 01:05:00|37.2|35|37.13|34.93|37.22|35.02|37.09|34.89|0
1729559400000|2024-10-22 01:10:00|37.14|34.94|37.26|35.06|37.28|35.08|37.14|34.94|0
1729559700000|2024-10-22 01:15:00|37.28|35.08|37.26|35.06|37.33|35.13|37.24|35.04|0
1729560000000|2024-10-22 01:20:00|37.24|35.04|37.4|35.2|37.4|35.2|37.24|35.04|0
1729560300000|2024-10-22 01:25:00|37.39|35.19|37.37|35.17|37.4|35.2|37.29|35.09|0
1729560600000|2024-10-22 01:30:00|37.35|35.15|37.25|35.05|37.36|35.16|37.25|35.05|0
1729560900000|2024-10-22 01:35:00|37.23|35.03|37.36|35.16|37.4|35.2|37.23|35.03|0
1729561200000|2024-10-22 01:40:00|37.38|35.18|37.3|35.1|37.38|35.18|37.29|35.09|0
1729561500000|2024-10-22 01:45:00|37.32|35.12|37.32|35.12|37.4|35.2|37.32|35.12|0
1729561800000|2024-10-22 01:50:00|37.34|35.14|37.21|35.01|37.34|35.14|37.19|34.99|0
1729562100000|2024-10-22 01:55:00|37.23|35.03|37.24|35.04|37.24|35.04|37.21|35.01|0
1729562400000|2024-10-22 02:00:00|37.26|35.06|37.13|34.93|37.28|35.08|37.09|34.89|0
1729562700000|2024-10-22 02:05:00|37.15|34.95|37.09|34.89|37.15|34.95|37.09|34.89|0
1729563000000|2024-10-22 02:10:00|37.13|34.93|37.09|34.89|37.13|34.93|37.05|34.85|0
1729563300000|2024-10-22 02:15:00|37.07|34.87|37.07|34.87|37.12|34.92|37.05|34.85|0
1729563600000|2024-10-22 02:20:00|37.05|34.85|37.12|34.92|37.12|34.92|37.03|34.83|0
1729563900000|2024-10-22 02:25:00|37.14|34.94|37.16|34.96|37.23|35.03|37.12|34.92|0
1729564200000|2024-10-22 02:30:00|37.18|34.98|37.21|35.01|37.21|35.01|37.17|34.97|0
1729564500000|2024-10-22 02:35:00|37.23|35.03|37.19|34.99|37.23|35.03|37.15|34.95|0
1729564800000|2024-10-22 02:40:00|37.18|34.98|37.25|35.05|37.25|35.05|37.15|34.95|0
1729565100000|2024-10-22 02:45:00|37.28|35.08|37.26|35.06|37.32|35.12|37.21|35.01|0
1729565400000|2024-10-22 02:50:00|37.25|35.05|37.34|35.14|37.34|35.14|37.23|35.03|0
1729565700000|2024-10-22 02:55:00|37.36|35.16|37.39|35.19|37.43|35.23|37.34|35.14|0
1729566000000|2024-10-22 03:00:00|37.41|35.21|37.33|35.13|37.41|35.21|37.33|35.13|0
1729566300000|2024-10-22 03:05:00|37.35|35.15|37.24|35.04|37.35|35.15|37.24|35.04|0
1729566600000|2024-10-22 03:10:00|37.22|35.02|37.26|35.06|37.29|35.09|37.18|34.98|0
1729566900000|2024-10-22 03:15:00|37.24|35.04|37.24|35.04|37.27|35.07|37.22|35.02|0
1729567200000|2024-10-22 03:20:00|37.25|35.05|37.22|35.02|37.29|35.09|37.2|35|0
1729567500000|2024-10-22 03:25:00|37.2|35|37.16|34.96|37.21|35.01|37.16|34.96|0
1729567800000|2024-10-22 03:30:00|37.14|34.94|37.16|34.96|37.18|34.98|37.14|34.94|0
1729568100000|2024-10-22 03:35:00|37.17|34.97|37.5|35.3|37.52|35.32|37.16|34.96|0
1729568400000|2024-10-22 03:40:00|37.48|35.28|37.55|35.35|37.55|35.35|37.46|35.26|0
1729568700000|2024-10-22 03:45:00|37.57|35.37|37.59|35.39|37.59|35.39|37.55|35.35|0
1729569000000|2024-10-22 03:50:00|37.6|35.4|37.63|35.43|37.63|35.43|37.57|35.37|0
1729569300000|2024-10-22 03:55:00|37.65|35.45|37.61|35.41|37.65|35.45|37.61|35.41|0
1729569600000|2024-10-22 04:00:00|37.59|35.39|37.66|35.46|37.67|35.47|37.57|35.37|0
1729569900000|2024-10-22 04:05:00|37.7|35.5|37.7|35.5|37.7|35.5|37.64|35.44|0
1729570200000|2024-10-22 04:10:00|37.74|35.54|37.64|35.44|37.74|35.54|37.62|35.42|0
1729570500000|2024-10-22 04:15:00|37.66|35.46|37.54|35.34|37.68|35.48|37.52|35.32|0
1729570800000|2024-10-22 04:20:00|37.52|35.32|37.54|35.34|37.56|35.36|37.51|35.31|0
1729571100000|2024-10-22 04:25:00|37.52|35.32|37.54|35.34|37.56|35.36|37.52|35.32|0
1729571400000|2024-10-22 04:30:00|37.56|35.36|37.56|35.36|37.6|35.4|37.54|35.34|0
1729571700000|2024-10-22 04:35:00|37.58|35.38|37.57|35.37|37.6|35.4|37.56|35.36|0
1729572000000|2024-10-22 04:40:00|37.59|35.39|37.59|35.39|37.61|35.41|37.57|35.37|0
1729572300000|2024-10-22 04:45:00|37.61|35.41|37.67|35.47|37.69|35.49|37.59|35.39|0
1729572600000|2024-10-22 04:50:00|37.69|35.49|37.76|35.56|37.76|35.56|37.65|35.45|0
1729572900000|2024-10-22 04:55:00|37.77|35.57|37.83|35.63|37.83|35.63|37.74|35.54|0
1729573200000|2024-10-22 05:00:00|37.82|35.62|37.72|35.52|37.89|35.69|37.72|35.52|0
1729573500000|2024-10-22 05:05:00|37.74|35.54|37.81|35.61|37.83|35.63|37.72|35.52|0
1729573800000|2024-10-22 05:10:00|37.83|35.63|37.86|35.66|37.87|35.67|37.81|35.61|0
1729574100000|2024-10-22 05:15:00|37.87|35.67|37.83|35.63|37.87|35.67|37.81|35.61|0
1729574400000|2024-10-22 05:20:00|37.82|35.62|37.73|35.53|37.85|35.65|37.73|35.53|0
1729574700000|2024-10-22 05:25:00|37.71|35.51|37.63|35.43|37.73|35.53|37.62|35.42|0
1729575000000|2024-10-22 05:30:00|37.65|35.45|37.6|35.4|37.65|35.45|37.58|35.38|0
1729575300000|2024-10-22 05:35:00|37.58|35.38|37.52|35.32|37.6|35.4|37.52|35.32|0
1729575600000|2024-10-22 05:40:00|37.5|35.3|37.57|35.37|37.61|35.41|37.5|35.3|0
1729575900000|2024-10-22 05:45:00|37.59|35.39|37.69|35.49|37.69|35.49|37.55|35.35|0
1729576200000|2024-10-22 05:50:00|37.7|35.5|37.7|35.5|37.82|35.62|37.66|35.46|0
1729576500000|2024-10-22 05:55:00|37.69|35.49|37.76|35.56|37.78|35.58|37.68|35.48|0
1729576800000|2024-10-22 06:00:00|37.72|35.52|37.71|35.51|37.76|35.56|37.62|35.42|0
1729577100000|2024-10-22 06:05:00|37.7|35.5|37.79|35.59|37.83|35.63|37.7|35.5|0
1729577400000|2024-10-22 06:10:00|37.81|35.61|37.79|35.59|37.81|35.61|37.75|35.55|0
1729577700000|2024-10-22 06:15:00|37.81|35.61|37.79|35.59|37.83|35.63|37.75|35.55|0
1729578000000|2024-10-22 06:20:00|37.77|35.57|37.71|35.51|37.79|35.59|37.69|35.49|0
1729578300000|2024-10-22 06:25:00|37.69|35.49|37.79|35.59|37.79|35.59|37.69|35.49|0
1729578600000|2024-10-22 06:30:00|37.81|35.61|37.69|35.49|37.84|35.64|37.69|35.49|0
1729578900000|2024-10-22 06:35:00|37.71|35.51|37.75|35.55|37.75|35.55|37.65|35.45|0
1729579200000|2024-10-22 06:40:00|37.73|35.53|37.95|35.75|38.03|35.83|37.71|35.51|0
1729579500000|2024-10-22 06:45:00|37.97|35.77|37.87|35.67|38.01|35.81|37.86|35.66|0
1729579800000|2024-10-22 06:50:00|37.88|35.68|37.82|35.62|37.89|35.69|37.78|35.58|0
1729580100000|2024-10-22 06:55:00|37.84|35.64|37.76|35.56|37.84|35.64|37.72|35.52|0
1729580400000|2024-10-22 07:00:00|37.72|35.52|37.74|35.54|37.91|35.71|37.68|35.48|0
1729580700000|2024-10-22 07:05:00|37.76|35.56|37.68|35.48|37.87|35.67|37.68|35.48|0
1729581000000|2024-10-22 07:10:00|37.66|35.46|37.41|35.21|37.66|35.46|37.41|35.21|0
1729581300000|2024-10-22 07:15:00|37.4|35.2|37.5|35.3|37.58|35.38|37.4|35.2|0
1729581600000|2024-10-22 07:20:00|37.49|35.29|37.59|35.39|37.64|35.44|37.46|35.26|0
1729581900000|2024-10-22 07:25:00|37.58|35.38|37.52|35.32|37.58|35.38|37.44|35.24|0
1729582200000|2024-10-22 07:30:00|37.51|35.31|37.67|35.47|37.75|35.55|37.51|35.31|0
1729582500000|2024-10-22 07:35:00|37.65|35.45|37.61|35.41|37.69|35.49|37.57|35.37|0
1729582800000|2024-10-22 07:40:00|37.59|35.39|37.4|35.2|37.63|35.43|37.4|35.2|0
1729583100000|2024-10-22 07:45:00|37.38|35.18|37.67|35.47|37.67|35.47|37.38|35.18|0
1729583400000|2024-10-22 07:50:00|37.65|35.45|37.68|35.48|37.82|35.62|37.61|35.41|0
1729583700000|2024-10-22 07:55:00|37.7|35.5|37.78|35.58|37.85|35.65|37.68|35.48|0
1729584000000|2024-10-22 08:00:00|37.76|35.56|37.83|35.63|37.97|35.77|37.68|35.48|0
1729584300000|2024-10-22 08:05:00|37.85|35.65|37.72|35.52|37.93|35.73|37.66|35.46|0
1729584600000|2024-10-22 08:10:00|37.68|35.48|37.69|35.49|37.87|35.67|37.66|35.46|0
1729584900000|2024-10-22 08:15:00|37.68|35.48|37.71|35.51|37.81|35.61|37.66|35.46|0
1729585200000|2024-10-22 08:20:00|37.73|35.53|37.63|35.43|37.77|35.57|37.6|35.4|0
1729585500000|2024-10-22 08:25:00|37.62|35.42|37.83|35.63|37.84|35.64|37.6|35.4|0
1729585800000|2024-10-22 08:30:00|37.82|35.62|38.17|35.97|38.26|36.06|37.77|35.57|0
1729586100000|2024-10-22 08:35:00|38.19|35.99|38.09|35.89|38.24|36.04|38.07|35.87|0
1729586400000|2024-10-22 08:40:00|38.07|35.87|37.91|35.71|38.18|35.98|37.91|35.71|0
1729586700000|2024-10-22 08:45:00|37.9|35.7|37.84|35.64|37.93|35.73|37.8|35.6|0
1729587000000|2024-10-22 08:50:00|37.82|35.62|38.03|35.83|38.05|35.85|37.82|35.62|0
1729587300000|2024-10-22 08:55:00|38.05|35.85|38.27|36.07|38.27|36.07|38.05|35.85|0
1729587600000|2024-10-22 09:00:00|38.33|36.13|38.34|36.14|38.39|36.19|37.75|35.55|0
1729587900000|2024-10-22 09:05:00|38.32|36.12|38.26|36.06|38.32|36.12|38.22|36.02|0
1729588200000|2024-10-22 09:10:00|38.28|36.08|38.4|36.2|38.41|36.21|38.14|35.94|0
1729588500000|2024-10-22 09:15:00|38.39|36.19|38.59|36.39|38.62|36.42|38.37|36.17|0
1729588800000|2024-10-22 09:20:00|38.62|36.42|38.82|36.62|38.9|36.7|38.6|36.4|0
1729589100000|2024-10-22 09:25:00|38.84|36.64|38.83|36.63|38.88|36.68|38.76|36.56|0
1729589400000|2024-10-22 09:30:00|38.8|36.6|38.7|36.5|38.81|36.61|38.64|36.44|0
1729589700000|2024-10-22 09:35:00|38.68|36.48|38.6|36.4|38.68|36.48|38.44|36.24|0
1729590000000|2024-10-22 09:40:00|38.62|36.42|38.85|36.65|38.87|36.67|38.58|36.38|0
1729590300000|2024-10-22 09:45:00|38.81|36.61|38.97|36.77|39.14|36.94|38.79|36.59|0
1729590600000|2024-10-22 09:50:00|38.98|36.78|39.04|36.84|39.09|36.89|38.89|36.69|0
1729590900000|2024-10-22 09:55:00|39.06|36.86|38.99|36.79|39.06|36.86|38.42|36.22|0
1729591200000|2024-10-22 10:00:00|38.97|36.77|38.99|36.79|39.05|36.85|38.91|36.71|0
1729591500000|2024-10-22 10:05:00|39.01|36.81|38.71|36.51|39.06|36.86|38.71|36.51|0
1729591800000|2024-10-22 10:10:00|38.69|36.49|38.53|36.33|38.78|36.58|38.49|36.29|0
1729592100000|2024-10-22 10:15:00|38.55|36.35|38.59|36.39|38.71|36.51|38.55|36.35|0
1729592400000|2024-10-22 10:20:00|38.57|36.37|38.59|36.39|38.63|36.43|38.53|36.33|0
1729592700000|2024-10-22 10:25:00|38.63|36.43|38.8|36.6|38.86|36.66|38.63|36.43|0
1729593000000|2024-10-22 10:30:00|38.82|36.62|38.8|36.6|38.84|36.64|38.59|36.39|0
1729593300000|2024-10-22 10:35:00|38.78|36.58|38.86|36.66|38.92|36.72|38.78|36.58|0
1729593600000|2024-10-22 10:40:00|38.88|36.68|38.78|36.58|38.92|36.72|38.78|36.58|0
1729593900000|2024-10-22 10:45:00|38.8|36.6|38.79|36.59|38.82|36.62|38.64|36.44|0
1729594200000|2024-10-22 10:50:00|38.81|36.61|38.93|36.73|38.99|36.79|38.77|36.57|0
1729594500000|2024-10-22 10:55:00|38.92|36.72|38.85|36.65|39.01|36.81|38.81|36.61|0
1729594800000|2024-10-22 11:00:00|38.81|36.61|38.69|36.49|38.83|36.63|38.61|36.41|0
1729595100000|2024-10-22 11:05:00|38.67|36.47|38.75|36.55|38.81|36.61|38.63|36.43|0
1729595400000|2024-10-22 11:10:00|38.77|36.57|38.73|36.53|38.81|36.61|38.63|36.43|0
1729595700000|2024-10-22 11:15:00|38.75|36.55|38.63|36.43|38.77|36.57|38.61|36.41|0
1729596000000|2024-10-22 11:20:00|38.61|36.41|38.41|36.21|38.65|36.45|38.41|36.21|0
1729596300000|2024-10-22 11:25:00|38.39|36.19|38.43|36.23|38.43|36.23|38.35|36.15|0
1729596600000|2024-10-22 11:30:00|38.45|36.25|38.45|36.25|38.47|36.27|38.34|36.14|0
1729596900000|2024-10-22 11:35:00|38.43|36.23|38.37|36.17|38.45|36.25|38.37|36.17|0
1729597200000|2024-10-22 11:40:00|38.39|36.19|38.6|36.4|38.6|36.4|38.37|36.17|0
1729597500000|2024-10-22 11:45:00|38.59|36.39|38.72|36.52|38.76|36.56|38.56|36.36|0
1729597800000|2024-10-22 11:50:00|38.71|36.51|38.58|36.38|38.79|36.59|38.58|36.38|0
1729598100000|2024-10-22 11:55:00|38.56|36.36|38.63|36.43|38.65|36.45|38.5|36.3|0
1729598400000|2024-10-22 12:00:00|38.58|36.38|38.4|36.2|38.67|36.47|38.4|36.2|0
1729598700000|2024-10-22 12:05:00|38.42|36.22|38.15|35.95|38.42|36.22|38.11|35.91|0
1729599000000|2024-10-22 12:10:00|38.17|35.97|38.24|36.04|38.32|36.12|38.13|35.93|0
1729599300000|2024-10-22 12:15:00|38.22|36.02|38.18|35.98|38.28|36.08|38.07|35.87|0
1729599600000|2024-10-22 12:20:00|38.2|36|38.14|35.94|38.2|36|38.12|35.92|0
1729599900000|2024-10-22 12:25:00|38.16|35.96|38.35|36.15|38.37|36.17|38.12|35.92|0
1729600200000|2024-10-22 12:30:00|38.31|36.11|38.6|36.4|38.86|36.66|38.28|36.08|0
1729600500000|2024-10-22 12:35:00|38.62|36.42|38.87|36.67|38.91|36.71|38.6|36.4|0
1729600800000|2024-10-22 12:40:00|38.85|36.65|38.99|36.79|39.13|36.93|38.73|36.53|0
1729601100000|2024-10-22 12:45:00|39.03|36.83|39.09|36.89|39.24|37.04|38.93|36.73|0
1729601400000|2024-10-22 12:50:00|39.07|36.87|39.06|36.86|39.12|36.92|39.02|36.82|0
1729601700000|2024-10-22 12:55:00|39.04|36.84|38.76|36.56|39.06|36.86|38.73|36.53|0
1729602000000|2024-10-22 13:00:00|38.75|36.55|39|36.8|39|36.8|38.75|36.55|0
1729602300000|2024-10-22 13:05:00|38.98|36.78|39.22|37.02|39.26|37.06|38.94|36.74|0
1729602600000|2024-10-22 13:10:00|39.24|37.04|38.82|36.62|39.24|37.04|38.82|36.62|0
1729602900000|2024-10-22 13:15:00|38.84|36.64|38.71|36.51|38.84|36.64|38.7|36.5|0
1729603200000|2024-10-22 13:20:00|38.68|36.48|38.58|36.38|38.7|36.5|38.55|36.35|0
1729603500000|2024-10-22 13:25:00|38.62|36.42|38.6|36.4|38.64|36.44|38.45|36.25|0
1729603800000|2024-10-22 13:30:00|38.64|36.44|38.78|36.58|39.15|36.95|38.45|36.25|0
1729604100000|2024-10-22 13:35:00|38.74|36.54|38.75|36.55|38.99|36.79|38.56|36.36|0
1729604400000|2024-10-22 13:40:00|38.72|36.52|38.73|36.53|38.91|36.71|38.48|36.28|0
1729604700000|2024-10-22 13:45:00|38.77|36.57|38.5|36.3|38.77|36.57|38.34|36.14|0
1729605000000|2024-10-22 13:50:00|38.46|36.26|38.42|36.22|38.85|36.65|38.42|36.22|0
1729605300000|2024-10-22 13:55:00|38.38|36.18|38.49|36.29|38.83|36.63|38.38|36.18|0
1729605600000|2024-10-22 14:00:00|38.46|36.26|38.43|36.23|38.65|36.45|38.36|36.16|0
1729605900000|2024-10-22 14:05:00|38.45|36.25|38.2|36|38.53|36.33|37.78|35.58|0
1729606200000|2024-10-22 14:10:00|38.22|36.02|37.85|35.65|38.28|36.08|37.85|35.65|0
1729606500000|2024-10-22 14:15:00|37.89|35.69|38.16|35.96|38.24|36.04|37.78|35.58|0
1729606800000|2024-10-22 14:20:00|38.18|35.98|38.25|36.05|38.49|36.29|38.18|35.98|0
1729607100000|2024-10-22 14:25:00|38.22|36.02|38.37|36.17|38.37|36.17|38.14|35.94|0
1729607400000|2024-10-22 14:30:00|38.29|36.09|38.41|36.21|38.51|36.31|38.19|35.99|0
1729607700000|2024-10-22 14:35:00|38.42|36.22|38.44|36.24|38.44|36.24|38.19|35.99|0
1729608000000|2024-10-22 14:40:00|38.38|36.18|38.54|36.34|38.54|36.34|38.21|36.01|0
1729608300000|2024-10-22 14:45:00|38.5|36.3|38.32|36.12|38.63|36.43|38.3|36.1|0
1729608600000|2024-10-22 14:50:00|38.34|36.14|37.92|35.72|38.36|36.16|37.92|35.72|0
1729608900000|2024-10-22 14:55:00|37.9|35.7|37.88|35.68|37.99|35.79|37.76|35.56|0
1729609200000|2024-10-22 15:00:00|37.9|35.7|37.95|35.75|38.42|36.22|37.76|35.56|0
1729609500000|2024-10-22 15:05:00|37.98|35.78|37.89|35.69|38.02|35.82|37.82|35.62|0
1729609800000|2024-10-22 15:10:00|37.91|35.71|37.87|35.67|37.91|35.71|37.77|35.57|0
1729610100000|2024-10-22 15:15:00|37.89|35.69|37.77|35.57|37.89|35.69|37.54|35.34|0
1729610400000|2024-10-22 15:20:00|37.75|35.55|37.84|35.64|37.9|35.7|37.75|35.55|0
1729610700000|2024-10-22 15:25:00|37.83|35.63|37.84|35.64|38.15|35.95|37.82|35.62|0
1729611000000|2024-10-22 15:30:00|37.86|35.66|37.67|35.47|37.86|35.66|37.63|35.43|0
1729611300000|2024-10-22 15:35:00|37.63|35.43|37.67|35.47|37.79|35.59|37.63|35.43|0
1729611600000|2024-10-22 15:40:00|37.69|35.49|37.7|35.5|37.8|35.6|37.61|35.41|0
1729611900000|2024-10-22 15:45:00|37.72|35.52|37.55|35.35|37.86|35.66|37.55|35.35|0
1729612200000|2024-10-22 15:50:00|37.56|35.36|37.52|35.32|37.6|35.4|37.49|35.29|0
1729612500000|2024-10-22 15:55:00|37.49|35.29|37.58|35.38|37.58|35.38|37.37|35.17|0
1729612800000|2024-10-22 16:00:00|37.6|35.4|37.69|35.49|37.71|35.51|37.54|35.34|0
1729613100000|2024-10-22 16:05:00|37.7|35.5|37.83|35.63|37.84|35.64|37.64|35.44|0
1729613400000|2024-10-22 16:10:00|37.85|35.65|37.63|35.43|37.85|35.65|37.54|35.34|0
1729613700000|2024-10-22 16:15:00|37.61|35.41|37.59|35.39|37.63|35.43|37.46|35.26|0
1729614000000|2024-10-22 16:20:00|37.61|35.41|37.67|35.47|37.67|35.47|37.53|35.33|0
1729614300000|2024-10-22 16:25:00|37.69|35.49|37.76|35.56|37.86|35.66|37.67|35.47|0
1729614600000|2024-10-22 16:30:00|37.78|35.58|37.47|35.27|37.8|35.6|37.45|35.25|0
1729614900000|2024-10-22 16:35:00|37.49|35.29|37.66|35.46|37.72|35.52|37.45|35.25|0
1729615200000|2024-10-22 16:40:00|37.64|35.44|37.72|35.52|37.81|35.61|37.62|35.42|0
1729615500000|2024-10-22 16:45:00|37.74|35.54|37.49|35.29|37.74|35.54|37.49|35.29|0
1729615800000|2024-10-22 16:50:00|37.51|35.31|37.16|34.96|37.53|35.33|37.11|34.91|0
1729616100000|2024-10-22 16:55:00|37.15|34.95|37.14|34.94|37.24|35.04|37.09|34.89|0
1729616400000|2024-10-22 17:00:00|37.13|34.93|37.12|34.92|37.16|34.96|37.03|34.83|0
1729616700000|2024-10-22 17:05:00|37.13|34.93|37.17|34.97|37.25|35.05|37.07|34.87|0
1729617000000|2024-10-22 17:10:00|37.18|34.98|37.2|35|37.33|35.13|37.14|34.94|0
1729617300000|2024-10-22 17:15:00|37.21|35.01|37.21|35.01|37.25|35.05|37.14|34.94|0
1729617600000|2024-10-22 17:20:00|37.19|34.99|37.19|34.99|37.21|35.01|37.12|34.92|0
1729617900000|2024-10-22 17:25:00|37.12|34.92|37.06|34.86|37.14|34.94|37.04|34.84|0
1729618200000|2024-10-22 17:30:00|37.08|34.88|36.87|34.67|37.08|34.88|36.85|34.65|0
1729618500000|2024-10-22 17:35:00|36.85|34.65|36.66|34.46|36.85|34.65|36.57|34.37|0
1729618800000|2024-10-22 17:40:00|36.64|34.44|35.97|33.77|37.31|35.11|35.92|33.72|0
1729619100000|2024-10-22 17:45:00|35.99|33.79|35.86|33.66|36.01|33.81|35.84|33.64|0
1729619400000|2024-10-22 17:50:00|35.84|33.64|35.75|33.55|35.86|33.66|35.66|33.46|0
1729619700000|2024-10-22 17:55:00|35.73|33.53|35.59|33.39|35.79|33.59|35.57|33.37|0
1729620000000|2024-10-22 18:00:00|35.6|33.4|35.24|33.04|35.66|33.46|35.2|33|0
1729620300000|2024-10-22 18:05:00|35.22|33.02|35.69|33.49|35.75|33.55|35.22|33.02|0
1729620600000|2024-10-22 18:10:00|35.73|33.53|35.93|33.73|35.93|33.73|35.62|33.42|0
1729620900000|2024-10-22 18:15:00|35.91|33.71|35.78|33.58|35.91|33.71|35.65|33.45|0
1729621200000|2024-10-22 18:20:00|35.76|33.56|35.76|33.56|35.87|33.67|35.71|33.51|0
1729621500000|2024-10-22 18:25:00|35.78|33.58|35.78|33.58|35.81|33.61|35.74|33.54|0
1729621800000|2024-10-22 18:30:00|35.79|33.59|35.87|33.67|35.89|33.69|35.78|33.58|0
1729622100000|2024-10-22 18:35:00|35.85|33.65|35.96|33.76|35.97|33.77|35.79|33.59|0
1729622400000|2024-10-22 18:40:00|35.94|33.74|35.99|33.79|36.07|33.87|35.9|33.7|0
1729622700000|2024-10-22 18:45:00|36.01|33.81|35.97|33.77|36.01|33.81|35.9|33.7|0
1729623000000|2024-10-22 18:50:00|35.95|33.75|36.14|33.94|36.14|33.94|35.95|33.75|0
1729623300000|2024-10-22 18:55:00|36.15|33.95|36.26|34.06|36.39|34.19|36.08|33.88|0
1729623600000|2024-10-22 19:00:00|36.3|34.1|36.22|34.02|36.36|34.16|36.21|34.01|0
1729623900000|2024-10-22 19:05:00|36.21|34.01|36.06|33.86|36.21|34.01|36.06|33.86|0
1729624200000|2024-10-22 19:10:00|36.04|33.84|35.96|33.76|36.04|33.84|35.95|33.75|0
1729624500000|2024-10-22 19:15:00|35.98|33.78|35.83|33.63|36|33.8|35.78|33.58|0
1729624800000|2024-10-22 19:20:00|35.87|33.67|35.92|33.72|35.94|33.74|35.83|33.63|0
1729625100000|2024-10-22 19:25:00|35.91|33.71|35.81|33.61|35.92|33.72|35.81|33.61|0
1729625400000|2024-10-22 19:30:00|35.79|33.59|35.68|33.48|35.79|33.59|35.67|33.47|0
1729625700000|2024-10-22 19:35:00|35.66|33.46|35.55|33.35|35.66|33.46|35.36|33.16|0
1729626000000|2024-10-22 19:40:00|35.53|33.33|35.44|33.24|35.58|33.38|35.4|33.2|0
1729626300000|2024-10-22 19:45:00|35.42|33.22|35.34|33.14|35.47|33.27|35.09|32.89|0
1729626600000|2024-10-22 19:50:00|35.31|33.11|35.21|33.01|35.51|33.31|35.16|32.96|0
1729626900000|2024-10-22 19:55:00|35.29|33.09|35.78|33.58|35.81|33.61|35.25|33.05|0
1729627200000|2024-10-22 20:00:00|35.74|33.54|35.8|33.6|36.07|33.87|35.74|33.54|0
1729627500000|2024-10-22 20:05:00|35.83|33.63|35.85|33.65|35.94|33.74|35.78|33.58|0
1729627800000|2024-10-22 20:10:00|35.87|33.67|35.94|33.74|35.98|33.78|35.85|33.65|0
1729628100000|2024-10-22 20:15:00|36.04|33.64|36.07|33.67|36.11|33.71|36|33.6|0
1729628400000|2024-10-22 20:20:00|36.05|33.65|36.13|33.73|36.13|33.73|36.05|33.65|0
1729628700000|2024-10-22 20:25:00|36.15|33.75|36.07|33.67|36.22|33.82|36.07|33.67|0
1729629000000|2024-10-22 20:30:00|36.09|33.69|36.09|33.69|36.09|33.69|36.03|33.63|0
1729629300000|2024-10-22 20:35:00|36.07|33.67|36.05|33.65|36.07|33.67|36|33.6|0
1729629600000|2024-10-22 20:40:00|36.08|33.68|36.16|33.76|36.21|33.81|36.08|33.68|0
1729629900000|2024-10-22 20:45:00|36.17|33.77|36.06|33.66|36.18|33.78|36.06|33.66|0
1729630200000|2024-10-22 20:50:00|36.08|33.68|36.08|33.68|36.14|33.74|36.06|33.66|0
1729630500000|2024-10-22 20:55:00|36.1|33.7|36.25|33.85|36.26|33.86|36.08|33.68|0
1729630800000|2024-10-22 21:00:00|36.24|33.84|36.22|33.82|36.24|33.84|36.22|33.82|0
1729631100000|2024-10-22 21:05:00|36.18|33.78|36.19|33.79|36.2|33.8|36.18|33.78|0
1729631400000|2024-10-22 21:10:00|36.18|33.78|36.17|33.77|36.18|33.78|36.17|33.77|0
1729631700000|2024-10-22 21:15:00|36.18|33.78|36.17|33.77|36.18|33.78|36.17|33.77|0
1729632000000|2024-10-22 21:20:00|36.18|33.78|36.17|33.77|36.18|33.78|36.17|33.77|0
1729632900000|2024-10-22 21:35:00|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1729633200000|2024-10-22 21:40:00|36.15|33.75|36.15|33.75|36.15|33.75|36.15|33.75|0
1729633500000|2024-10-22 21:45:00|36.16|33.76|36.18|33.78|36.18|33.78|36.16|33.76|0
1729634100000|2024-10-22 21:55:00|36.16|33.76|36.17|33.77|36.17|33.77|36.16|33.76|0
1729634400000|2024-10-22 22:00:00|36.33|33.93|36.49|34.09|36.51|34.11|36.25|33.85|0
1729634700000|2024-10-22 22:05:00|36.48|34.08|36.39|33.99|36.48|34.08|36.37|33.97|0
1729635000000|2024-10-22 22:10:00|36.37|33.97|36.39|33.99|36.39|33.99|36.37|33.97|0
1729635300000|2024-10-22 22:15:00|36.41|34.01|36.55|34.15|36.59|34.19|36.41|34.01|0
1729635600000|2024-10-22 22:20:00|36.54|34.14|36.48|34.08|36.65|34.25|36.48|34.08|0
1729635900000|2024-10-22 22:25:00|36.5|34.1|36.42|34.02|36.5|34.1|36.38|33.98|0
1729636200000|2024-10-22 22:30:00|36.43|34.03|36.44|34.04|36.45|34.05|36.4|34|0
1729636500000|2024-10-22 22:35:00|36.43|34.03|36.45|34.05|36.45|34.05|36.38|33.98|0
1729636800000|2024-10-22 22:40:00|36.47|34.07|36.43|34.03|36.47|34.07|36.42|34.02|0
1729637100000|2024-10-22 22:45:00|36.42|34.02|36.4|34|36.42|34.02|36.38|33.98|0
1729637400000|2024-10-22 22:50:00|36.41|34.01|36.41|34.01|36.45|34.05|36.39|33.99|0
1729637700000|2024-10-22 22:55:00|36.43|34.03|36.39|33.99|36.43|34.03|36.39|33.99|0
1729638000000|2024-10-22 23:00:00|36.41|34.01|36.41|34.01|36.41|34.01|36.35|33.95|0
1729638300000|2024-10-22 23:05:00|36.39|33.99|36.31|33.91|36.39|33.99|36.31|33.91|0
1729638600000|2024-10-22 23:10:00|36.3|33.9|36.41|34.01|36.46|34.06|36.28|33.88|0
1729638900000|2024-10-22 23:15:00|36.42|34.02|36.44|34.04|36.46|34.06|36.37|33.97|0
1729639200000|2024-10-22 23:20:00|36.42|34.02|36.29|33.89|36.42|34.02|36.29|33.89|0
1729639500000|2024-10-22 23:25:00|36.3|33.9|36.27|33.87|36.31|33.91|36.25|33.85|0
1729639800000|2024-10-22 23:30:00|36.25|33.85|36.18|33.78|36.27|33.87|36.16|33.76|0
1729640100000|2024-10-22 23:35:00|36.16|33.76|36.18|33.78|36.21|33.81|36.16|33.76|0
1729640400000|2024-10-22 23:40:00|36.16|33.76|36.08|33.68|36.18|33.78|36.06|33.66|0
1729640700000|2024-10-22 23:45:00|36.06|33.66|36.06|33.66|36.06|33.66|35.97|33.57|0
1729641000000|2024-10-22 23:50:00|36.05|33.65|35.99|33.59|36.12|33.72|35.99|33.59|0
1729641300000|2024-10-22 23:55:00|36.01|33.61|35.95|33.55|36.01|33.61|35.91|33.51|0
1729641600000|2024-10-23 00:00:00|35.97|33.57|35.95|33.55|36|33.6|35.91|33.51|0
1729641900000|2024-10-23 00:05:00|35.97|33.57|36.07|33.67|36.13|33.73|35.91|33.51|0
1729642200000|2024-10-23 00:10:00|36.09|33.69|36.16|33.76|36.18|33.78|36.07|33.67|0
1729642500000|2024-10-23 00:15:00|36.15|33.75|36.13|33.73|36.19|33.79|36.11|33.71|0
1729642800000|2024-10-23 00:20:00|36.11|33.71|36.16|33.76|36.16|33.76|36.11|33.71|0
1729643100000|2024-10-23 00:25:00|36.14|33.74|36.1|33.7|36.14|33.74|36.05|33.65|0
1729643400000|2024-10-23 00:30:00|36|33.8|36.08|33.88|36.11|33.91|36|33.8|0
1729643700000|2024-10-23 00:35:00|36.06|33.86|36.11|33.91|36.13|33.93|36.02|33.82|0
1729644000000|2024-10-23 00:40:00|36.13|33.93|36.2|34|36.22|34.02|36.11|33.91|0
1729644300000|2024-10-23 00:45:00|36.21|34.01|36.15|33.95|36.22|34.02|36.15|33.95|0
1729644600000|2024-10-23 00:50:00|36.13|33.93|36.24|34.04|36.26|34.06|36.11|33.91|0
1729644900000|2024-10-23 00:55:00|36.22|34.02|36.3|34.1|36.33|34.13|36.22|34.02|0
1729645200000|2024-10-23 01:00:00|36.29|34.09|36.25|34.05|36.38|34.18|36.22|34.02|0
1729645500000|2024-10-23 01:05:00|36.23|34.03|36.27|34.07|36.31|34.11|36.23|34.03|0
1729645800000|2024-10-23 01:10:00|36.28|34.08|36.23|34.03|36.31|34.11|36.23|34.03|0
1729646100000|2024-10-23 01:15:00|36.21|34.01|36.16|33.96|36.21|34.01|36.16|33.96|0
1729646400000|2024-10-23 01:20:00|36.17|33.97|36.13|33.93|36.17|33.97|36.08|33.88|0
1729646700000|2024-10-23 01:25:00|36.14|33.94|36.15|33.95|36.17|33.97|36.13|33.93|0
1729647000000|2024-10-23 01:30:00|36.13|33.93|36.09|33.89|36.15|33.95|36.09|33.89|0
1729647300000|2024-10-23 01:35:00|36.1|33.9|36.13|33.93|36.13|33.93|36.09|33.89|0
1729647600000|2024-10-23 01:40:00|36.12|33.92|36.15|33.95|36.15|33.95|36.09|33.89|0
1729647900000|2024-10-23 01:45:00|36.14|33.94|36.07|33.87|36.15|33.95|36.03|33.83|0
1729648200000|2024-10-23 01:50:00|36.09|33.89|36.13|33.93|36.14|33.94|36.07|33.87|0
1729648500000|2024-10-23 01:55:00|36.11|33.91|36.11|33.91|36.13|33.93|36.09|33.89|0
1729648800000|2024-10-23 02:00:00|36.12|33.92|36.09|33.89|36.12|33.92|36.01|33.81|0
1729649100000|2024-10-23 02:05:00|36.1|33.9|36.03|33.83|36.16|33.96|36.01|33.81|0
1729649400000|2024-10-23 02:10:00|36.05|33.85|36.01|33.81|36.05|33.85|35.97|33.77|0
1729649700000|2024-10-23 02:15:00|35.99|33.79|35.93|33.73|36.01|33.81|35.93|33.73|0
1729650000000|2024-10-23 02:20:00|35.95|33.75|35.91|33.71|35.97|33.77|35.91|33.71|0
1729650300000|2024-10-23 02:25:00|35.89|33.69|35.99|33.79|35.99|33.79|35.89|33.69|0
1729650600000|2024-10-23 02:30:00|36|33.8|35.98|33.78|36.02|33.82|35.98|33.78|0
1729650900000|2024-10-23 02:35:00|35.97|33.77|36|33.8|36.02|33.82|35.96|33.76|0
1729651200000|2024-10-23 02:40:00|36.01|33.81|36|33.8|36.04|33.84|35.98|33.78|0
1729651500000|2024-10-23 02:45:00|35.98|33.78|35.97|33.77|36|33.8|35.97|33.77|0
1729651800000|2024-10-23 02:50:00|35.98|33.78|36.01|33.81|36.01|33.81|35.96|33.76|0
1729652100000|2024-10-23 02:55:00|36|33.8|35.96|33.76|36|33.8|35.94|33.74|0
1729652400000|2024-10-23 03:00:00|35.94|33.74|35.83|33.63|35.94|33.74|35.81|33.61|0
1729652700000|2024-10-23 03:05:00|35.84|33.64|35.84|33.64|35.84|33.64|35.83|33.63|0
1729653000000|2024-10-23 03:10:00|35.86|33.66|35.86|33.66|35.88|33.68|35.86|33.66|0
1729653300000|2024-10-23 03:15:00|35.88|33.68|35.86|33.66|35.88|33.68|35.84|33.64|0
1729653600000|2024-10-23 03:20:00|35.88|33.68|35.84|33.64|35.9|33.7|35.82|33.62|0
1729653900000|2024-10-23 03:25:00|35.86|33.66|35.87|33.67|35.88|33.68|35.84|33.64|0
1729654200000|2024-10-23 03:30:00|35.89|33.69|36.06|33.86|36.06|33.86|35.89|33.69|0
1729654500000|2024-10-23 03:35:00|36.04|33.84|36|33.8|36.07|33.87|35.98|33.78|0
1729654800000|2024-10-23 03:40:00|36.02|33.82|36.04|33.84|36.05|33.85|36|33.8|0
1729655100000|2024-10-23 03:45:00|36.05|33.85|36.03|33.83|36.05|33.85|36.02|33.82|0
1729655400000|2024-10-23 03:50:00|36.04|33.84|36.03|33.83|36.05|33.85|36.02|33.82|0
1729655700000|2024-10-23 03:55:00|36.01|33.81|36.03|33.83|36.05|33.85|35.99|33.79|0
1729656000000|2024-10-23 04:00:00|36.04|33.84|36.03|33.83|36.07|33.87|35.97|33.77|0
1729656300000|2024-10-23 04:05:00|36.05|33.85|36.01|33.81|36.05|33.85|36.01|33.81|0
1729656600000|2024-10-23 04:10:00|36.02|33.82|35.99|33.79|36.03|33.83|35.99|33.79|0
1729656900000|2024-10-23 04:15:00|36.01|33.81|35.91|33.71|36.01|33.81|35.91|33.71|0
1729657200000|2024-10-23 04:20:00|35.93|33.73|35.95|33.75|35.95|33.75|35.93|33.73|0
1729657500000|2024-10-23 04:25:00|35.94|33.74|35.91|33.71|35.95|33.75|35.91|33.71|0
1729657800000|2024-10-23 04:30:00|35.89|33.69|35.91|33.71|35.93|33.73|35.89|33.69|0
1729658100000|2024-10-23 04:35:00|35.89|33.69|35.91|33.71|35.91|33.71|35.89|33.69|0
1729658400000|2024-10-23 04:40:00|35.93|33.73|35.89|33.69|35.93|33.73|35.87|33.67|0
1729658700000|2024-10-23 04:45:00|35.87|33.67|35.89|33.69|35.9|33.7|35.87|33.67|0
1729659000000|2024-10-23 04:50:00|35.9|33.7|35.87|33.67|35.92|33.72|35.87|33.67|0
1729659300000|2024-10-23 04:55:00|35.88|33.68|35.88|33.68|35.9|33.7|35.87|33.67|0
1729659600000|2024-10-23 05:00:00|35.9|33.7|35.88|33.68|35.9|33.7|35.87|33.67|0
1729659900000|2024-10-23 05:05:00|35.86|33.66|35.84|33.64|35.88|33.68|35.83|33.63|0
1729660200000|2024-10-23 05:10:00|35.85|33.65|35.9|33.7|35.91|33.71|35.83|33.63|0
1729660500000|2024-10-23 05:15:00|35.88|33.68|35.84|33.64|35.88|33.68|35.82|33.62|0
1729660800000|2024-10-23 05:20:00|35.86|33.66|35.91|33.71|35.91|33.71|35.84|33.64|0
1729661100000|2024-10-23 05:25:00|35.89|33.69|35.97|33.77|35.98|33.78|35.89|33.69|0
1729661400000|2024-10-23 05:30:00|35.95|33.75|35.96|33.76|35.98|33.78|35.91|33.71|0
1729661700000|2024-10-23 05:35:00|35.95|33.75|35.98|33.78|35.98|33.78|35.91|33.71|0
1729662000000|2024-10-23 05:40:00|35.96|33.76|35.94|33.74|36|33.8|35.94|33.74|0
1729662300000|2024-10-23 05:45:00|35.96|33.76|35.94|33.74|36|33.8|35.92|33.72|0
1729662600000|2024-10-23 05:50:00|35.96|33.76|35.98|33.78|36|33.8|35.94|33.74|0
1729662900000|2024-10-23 05:55:00|35.99|33.79|35.99|33.79|35.99|33.79|35.96|33.76|0
1729663200000|2024-10-23 06:00:00|35.97|33.77|36.01|33.81|36.01|33.81|35.97|33.77|0
1729663500000|2024-10-23 06:05:00|35.99|33.79|36.03|33.83|36.03|33.83|35.95|33.75|0
1729663800000|2024-10-23 06:10:00|35.99|33.79|36.02|33.82|36.04|33.84|35.99|33.79|0
1729664100000|2024-10-23 06:15:00|36.03|33.83|35.97|33.77|36.04|33.84|35.97|33.77|0
1729664400000|2024-10-23 06:20:00|35.99|33.79|36.03|33.83|36.08|33.88|35.99|33.79|0
1729664700000|2024-10-23 06:25:00|36.02|33.82|35.98|33.78|36.06|33.86|35.98|33.78|0
1729665000000|2024-10-23 06:30:00|36|33.8|36.15|33.95|36.15|33.95|36|33.8|0
1729665300000|2024-10-23 06:35:00|36.17|33.97|36.09|33.89|36.17|33.97|36.09|33.89|0
1729665600000|2024-10-23 06:40:00|36.07|33.87|36.05|33.85|36.11|33.91|36.03|33.83|0
1729665900000|2024-10-23 06:45:00|36.07|33.87|36.07|33.87|36.07|33.87|36.05|33.85|0
1729666200000|2024-10-23 06:50:00|36.06|33.86|36.01|33.81|36.07|33.87|36.01|33.81|0
1729666500000|2024-10-23 06:55:00|36.03|33.83|36.05|33.85|36.05|33.85|36.03|33.83|0
1729666800000|2024-10-23 07:00:00|36.08|33.88|35.94|33.74|36.1|33.9|35.88|33.68|0
1729667100000|2024-10-23 07:05:00|35.92|33.72|35.8|33.6|35.95|33.75|35.71|33.51|0
1729667400000|2024-10-23 07:10:00|35.79|33.59|35.66|33.46|35.8|33.6|35.64|33.44|0
1729667700000|2024-10-23 07:15:00|35.64|33.44|35.56|33.36|35.69|33.49|35.55|33.35|0
1729668000000|2024-10-23 07:20:00|35.58|33.38|35.64|33.44|35.64|33.44|35.49|33.29|0
1729668300000|2024-10-23 07:25:00|35.65|33.45|35.65|33.45|35.8|33.6|35.63|33.43|0
1729668600000|2024-10-23 07:30:00|35.63|33.43|35.76|33.56|35.8|33.6|35.63|33.43|0
1729668900000|2024-10-23 07:35:00|35.74|33.54|35.69|33.49|35.78|33.58|35.67|33.47|0
1729669200000|2024-10-23 07:40:00|35.67|33.47|35.78|33.58|35.78|33.58|35.67|33.47|0
1729669500000|2024-10-23 07:45:00|35.76|33.56|35.76|33.56|35.81|33.61|35.75|33.55|0
1729669800000|2024-10-23 07:50:00|35.77|33.57|35.82|33.62|35.83|33.63|35.77|33.57|0
1729670100000|2024-10-23 07:55:00|35.83|33.63|35.84|33.64|35.88|33.68|35.83|33.63|0
1729670400000|2024-10-23 08:00:00|35.86|33.66|35.77|33.57|35.86|33.66|35.77|33.57|0
1729670700000|2024-10-23 08:05:00|35.78|33.58|35.69|33.49|35.81|33.61|35.69|33.49|0
1729671000000|2024-10-23 08:10:00|35.71|33.51|35.77|33.57|35.8|33.6|35.69|33.49|0
1729671300000|2024-10-23 08:15:00|35.76|33.56|35.77|33.57|35.8|33.6|35.67|33.47|0
1729671600000|2024-10-23 08:20:00|35.78|33.58|35.8|33.6|35.82|33.62|35.76|33.56|0
1729671900000|2024-10-23 08:25:00|35.82|33.62|35.8|33.6|35.82|33.62|35.76|33.56|0
1729672200000|2024-10-23 08:30:00|35.78|33.58|35.89|33.69|35.89|33.69|35.78|33.58|0
1729672500000|2024-10-23 08:35:00|35.87|33.67|35.89|33.69|35.89|33.69|35.83|33.63|0
1729672800000|2024-10-23 08:40:00|35.88|33.68|36.09|33.89|36.09|33.89|35.88|33.68|0
1729673100000|2024-10-23 08:45:00|36.07|33.87|36.43|34.23|36.43|34.23|35.53|33.33|0
1729673400000|2024-10-23 08:50:00|36.45|34.25|36.45|34.25|36.47|34.27|36.41|34.21|0
1729673700000|2024-10-23 08:55:00|36.46|34.26|36.43|34.23|36.47|34.27|36.41|34.21|0
1729674000000|2024-10-23 09:00:00|36.45|34.25|36.32|34.12|36.47|34.27|36.32|34.12|0
1729674300000|2024-10-23 09:05:00|36.33|34.13|36.28|34.08|36.35|34.15|36.28|34.08|0
1729674600000|2024-10-23 09:10:00|36.27|34.07|36.39|34.19|36.39|34.19|36.27|34.07|0
1729674900000|2024-10-23 09:15:00|36.44|34.24|36.33|34.13|36.59|34.39|36.22|34.02|0
1729675200000|2024-10-23 09:20:00|36.35|34.15|36.33|34.13|36.42|34.22|36.25|34.05|0
1729675500000|2024-10-23 09:25:00|36.32|34.12|36.26|34.06|36.35|34.15|36.25|34.05|0
1729675800000|2024-10-23 09:30:00|36.25|34.05|36.32|34.12|36.38|34.18|36.23|34.03|0
1729676100000|2024-10-23 09:35:00|36.34|34.14|36.41|34.21|36.42|34.22|36.32|34.12|0
1729676400000|2024-10-23 09:40:00|36.4|34.2|36.49|34.29|36.55|34.35|36.4|34.2|0
1729676700000|2024-10-23 09:45:00|36.51|34.31|36.49|34.29|36.54|34.34|36.47|34.27|0
1729677000000|2024-10-23 09:50:00|36.47|34.27|36.41|34.21|36.47|34.27|36.39|34.19|0
1729677300000|2024-10-23 09:55:00|36.37|34.17|36.48|34.28|36.52|34.32|36.34|34.14|0
1729677600000|2024-10-23 10:00:00|36.5|34.3|36.63|34.43|36.75|34.55|36.48|34.28|0
1729677900000|2024-10-23 10:05:00|36.65|34.45|36.63|34.43|36.73|34.53|36.59|34.39|0
1729678200000|2024-10-23 10:10:00|36.65|34.45|36.57|34.37|36.67|34.47|36.48|34.28|0
1729678500000|2024-10-23 10:15:00|36.59|34.39|36.63|34.43|36.67|34.47|36.56|34.36|0
1729678800000|2024-10-23 10:20:00|36.66|34.46|36.66|34.46|36.68|34.48|36.61|34.41|0
1729679100000|2024-10-23 10:25:00|36.68|34.48|36.76|34.56|36.76|34.56|36.66|34.46|0
1729679400000|2024-10-23 10:30:00|36.77|34.57|36.75|34.55|36.77|34.57|36.66|34.46|0
1729679700000|2024-10-23 10:35:00|36.77|34.57|36.73|34.53|36.79|34.59|36.71|34.51|0
1729680000000|2024-10-23 10:40:00|36.75|34.55|36.83|34.63|36.83|34.63|36.75|34.55|0
1729680300000|2024-10-23 10:45:00|36.81|34.61|36.88|34.68|36.88|34.68|36.81|34.61|0
1729680600000|2024-10-23 10:50:00|36.9|34.7|36.88|34.68|36.95|34.75|36.84|34.64|0
1729680900000|2024-10-23 10:55:00|36.9|34.7|36.78|34.58|36.9|34.7|36.75|34.55|0
1729681200000|2024-10-23 11:00:00|36.8|34.6|36.67|34.47|36.82|34.62|36.63|34.43|0
1729681500000|2024-10-23 11:05:00|36.65|34.45|36.57|34.37|36.71|34.51|36.57|34.37|0
1729681800000|2024-10-23 11:10:00|36.61|34.41|36.66|34.46|36.7|34.5|36.57|34.37|0
1729682100000|2024-10-23 11:15:00|36.67|34.47|36.55|34.35|36.68|34.48|36.53|34.33|0
1729682400000|2024-10-23 11:20:00|36.57|34.37|36.68|34.48|36.68|34.48|36.55|34.35|0
1729682700000|2024-10-23 11:25:00|36.7|34.5|36.77|34.57|36.84|34.64|36.7|34.5|0
1729683000000|2024-10-23 11:30:00|36.76|34.56|36.75|34.55|36.89|34.69|36.72|34.52|0
1729683300000|2024-10-23 11:35:00|36.73|34.53|36.71|34.51|36.83|34.63|36.66|34.46|0
1729683600000|2024-10-23 11:40:00|36.73|34.53|36.81|34.61|36.83|34.63|36.73|34.53|0
1729683900000|2024-10-23 11:45:00|36.8|34.6|36.58|34.38|36.83|34.63|36.58|34.38|0
1729684200000|2024-10-23 11:50:00|36.6|34.4|36.62|34.42|36.65|34.45|36.56|34.36|0
1729684500000|2024-10-23 11:55:00|36.63|34.43|36.67|34.47|36.71|34.51|36.6|34.4|0
1729684800000|2024-10-23 12:00:00|36.69|34.49|36.77|34.57|36.8|34.6|36.69|34.49|0
1729685100000|2024-10-23 12:05:00|36.78|34.58|36.74|34.54|36.86|34.66|36.65|34.45|0
1729685400000|2024-10-23 12:10:00|36.72|34.52|36.74|34.54|36.82|34.62|36.72|34.52|0
1729685700000|2024-10-23 12:15:00|36.72|34.52|36.5|34.3|36.76|34.56|36.5|34.3|0
1729686000000|2024-10-23 12:20:00|36.51|34.31|36.67|34.47|36.72|34.52|36.51|34.31|0
1729686300000|2024-10-23 12:25:00|36.66|34.46|36.74|34.54|36.74|34.54|36.62|34.42|0
1729686600000|2024-10-23 12:30:00|36.72|34.52|36.96|34.76|36.96|34.76|36.68|34.48|0
1729686900000|2024-10-23 12:35:00|36.98|34.78|37.07|34.87|37.15|34.95|36.94|34.74|0
1729687200000|2024-10-23 12:40:00|37.09|34.89|37.13|34.93|37.24|35.04|37.09|34.89|0
1729687500000|2024-10-23 12:45:00|37.11|34.91|37.09|34.89|37.13|34.93|36.99|34.79|0
1729687800000|2024-10-23 12:50:00|37.11|34.91|37.2|35|37.26|35.06|37.11|34.91|0
1729688100000|2024-10-23 12:55:00|37.22|35.02|37.18|34.98|37.28|35.08|37.1|34.9|0
1729688400000|2024-10-23 13:00:00|37.2|35|37.14|34.94|37.27|35.07|37.1|34.9|0
1729688700000|2024-10-23 13:05:00|37.16|34.96|37.22|35.02|37.25|35.05|37.16|34.96|0
1729689000000|2024-10-23 13:10:00|37.23|35.03|37.25|35.05|37.35|35.15|37.2|35|0
1729689300000|2024-10-23 13:15:00|37.24|35.04|37.19|34.99|37.31|35.11|37.17|34.97|0
1729689600000|2024-10-23 13:20:00|37.21|35.01|37.4|35.2|37.46|35.26|37.21|35.01|0
1729689900000|2024-10-23 13:25:00|37.38|35.18|37.32|35.12|37.46|35.26|37.27|35.07|0
1729690200000|2024-10-23 13:30:00|37.3|35.1|37.13|34.93|37.49|35.29|36.98|34.78|0
1729690500000|2024-10-23 13:35:00|37.17|34.97|37.24|35.04|37.4|35.2|37.09|34.89|0
1729690800000|2024-10-23 13:40:00|37.28|35.08|37.04|34.84|37.45|35.25|36.58|34.38|0
1729691100000|2024-10-23 13:45:00|37.06|34.86|36.79|34.59|37.09|34.89|36.77|34.57|0
1729691400000|2024-10-23 13:50:00|36.81|34.61|37|34.8|37.11|34.91|36.79|34.59|0
1729691700000|2024-10-23 13:55:00|37.03|34.83|36.98|34.78|37.05|34.85|36.81|34.61|0
1729692000000|2024-10-23 14:00:00|36.99|34.79|37.35|35.15|37.41|35.21|36.9|34.7|0
1729692300000|2024-10-23 14:05:00|37.37|35.17|37.35|35.15|37.78|35.58|37.22|35.02|0
1729692600000|2024-10-23 14:10:00|37.39|35.19|37.35|35.15|37.43|35.23|37.22|35.02|0
1729692900000|2024-10-23 14:15:00|37.37|35.17|37.73|35.53|37.75|35.55|37.31|35.11|0
1729693200000|2024-10-23 14:20:00|37.75|35.55|37.75|35.55|37.85|35.65|37.54|35.34|0
1729693500000|2024-10-23 14:25:00|37.81|35.61|37.19|34.99|37.89|35.69|37.16|34.96|0
1729693800000|2024-10-23 14:30:00|37.21|35.01|37|34.8|37.37|35.17|36.96|34.76|0
1729694100000|2024-10-23 14:35:00|37.02|34.82|37|34.8|37.17|34.97|36.98|34.78|0
1729694400000|2024-10-23 14:40:00|36.97|34.77|36.92|34.72|37.02|34.82|36.85|34.65|0
1729694700000|2024-10-23 14:45:00|36.9|34.7|36.96|34.76|37.02|34.82|36.69|34.49|0
1729695000000|2024-10-23 14:50:00|36.98|34.78|37.55|35.35|37.61|35.41|36.9|34.7|0
1729695300000|2024-10-23 14:55:00|37.51|35.31|37.57|35.37|37.63|35.43|37.36|35.16|0
1729695600000|2024-10-23 15:00:00|37.59|35.39|37.43|35.23|37.72|35.52|37.41|35.21|0
1729695900000|2024-10-23 15:05:00|37.39|35.19|37.96|35.76|37.98|35.78|37.12|34.92|0
1729696200000|2024-10-23 15:10:00|37.98|35.78|38.82|36.62|39.02|36.82|37.96|35.76|0
1729696500000|2024-10-23 15:15:00|38.76|36.56|39.1|36.9|39.14|36.94|38.25|36.05|0
1729696800000|2024-10-23 15:20:00|39.12|36.92|38.92|36.72|39.14|36.94|38.61|36.41|0
1729697100000|2024-10-23 15:25:00|38.94|36.74|39.32|37.12|39.36|37.16|38.9|36.7|0
1729697400000|2024-10-23 15:30:00|39.3|37.1|39.34|37.14|39.4|37.2|39.24|37.04|0
1729697700000|2024-10-23 15:35:00|39.32|37.12|38.92|36.72|39.32|37.12|38.86|36.66|0
1729698000000|2024-10-23 15:40:00|38.9|36.7|38.76|36.56|39.05|36.85|38.74|36.54|0
1729698300000|2024-10-23 15:45:00|38.77|36.57|38.79|36.59|38.81|36.61|38.6|36.4|0
1729698600000|2024-10-23 15:50:00|38.77|36.57|38.85|36.65|38.97|36.77|38.63|36.43|0
1729698900000|2024-10-23 15:55:00|38.83|36.63|38.26|36.06|38.91|36.71|38.22|36.02|0
1729699200000|2024-10-23 16:00:00|38.28|36.08|38.91|36.71|39.11|36.91|38.28|36.08|0
1729699500000|2024-10-23 16:05:00|38.93|36.73|38.93|36.73|39.15|36.95|38.79|36.59|0
1729699800000|2024-10-23 16:10:00|38.95|36.75|39.37|37.17|39.39|37.19|38.69|36.49|0
1729700100000|2024-10-23 16:15:00|39.39|37.19|39.34|37.14|39.41|37.21|39.2|37|0
1729700400000|2024-10-23 16:20:00|39.32|37.12|39.66|37.46|39.7|37.5|39.28|37.08|0
1729700700000|2024-10-23 16:25:00|39.64|37.44|39.86|37.66|39.92|37.72|39.54|37.34|0
1729701000000|2024-10-23 16:30:00|39.9|37.7|40.05|37.85|40.56|38.36|39.57|37.37|0
1729701300000|2024-10-23 16:35:00|40.03|37.83|40.08|37.88|40.09|37.89|39.86|37.66|0
1729701600000|2024-10-23 16:40:00|40.04|37.84|39.96|37.76|40.11|37.91|39.8|37.6|0
1729701900000|2024-10-23 16:45:00|39.94|37.74|39.64|37.44|39.94|37.74|39.64|37.44|0
1729702200000|2024-10-23 16:50:00|39.6|37.4|40.18|37.98|40.32|38.12|39.6|37.4|0
1729702500000|2024-10-23 16:55:00|40.2|38|40.14|37.94|40.24|38.04|39.92|37.72|0
1729702800000|2024-10-23 17:00:00|40.16|37.96|40.63|38.43|40.73|38.53|40.16|37.96|0
1729703100000|2024-10-23 17:05:00|40.65|38.45|40.73|38.53|40.79|38.59|40.46|38.26|0
1729703400000|2024-10-23 17:10:00|40.75|38.55|40.76|38.56|40.94|38.74|40.23|38.03|0
1729703700000|2024-10-23 17:15:00|40.74|38.54|40.73|38.53|40.83|38.63|40.54|38.34|0
1729704000000|2024-10-23 17:20:00|40.76|38.56|40.84|38.64|40.91|38.71|40.54|38.34|0
1729704300000|2024-10-23 17:25:00|40.87|38.67|40.49|38.29|40.89|38.69|40.49|38.29|0
1729704600000|2024-10-23 17:30:00|40.53|38.33|40.88|38.68|40.99|38.79|40.53|38.33|0
1729704900000|2024-10-23 17:35:00|40.9|38.7|41.09|38.89|41.11|38.91|40.8|38.6|0
1729705200000|2024-10-23 17:40:00|41.11|38.91|41|38.8|41.15|38.95|40.88|38.68|0
1729705500000|2024-10-23 17:45:00|41.02|38.82|40.84|38.64|41.07|38.87|40.71|38.51|0
1729705800000|2024-10-23 17:50:00|40.86|38.66|41.23|39.03|41.24|39.04|40.79|38.59|0
1729706100000|2024-10-23 17:55:00|41.21|39.01|41.33|39.13|41.4|39.2|41.19|38.99|0
1729706400000|2024-10-23 18:00:00|41.35|39.15|41.88|39.68|41.9|39.7|41.33|39.13|0
1729706700000|2024-10-23 18:05:00|41.92|39.72|41.71|39.51|42.07|39.87|41.69|39.49|0
1729707000000|2024-10-23 18:10:00|41.75|39.55|42.65|40.45|43.13|40.93|41.71|39.51|0
1729707300000|2024-10-23 18:15:00|42.67|40.47|43.01|40.81|43.17|40.97|42.63|40.43|0
1729707600000|2024-10-23 18:20:00|42.99|40.79|42.47|40.27|42.99|40.79|42.3|40.1|0
1729707900000|2024-10-23 18:25:00|42.49|40.29|42.24|40.04|42.49|40.29|42.07|39.87|0
1729708200000|2024-10-23 18:30:00|42.26|40.06|41.53|39.33|42.32|40.12|41.51|39.31|0
1729708500000|2024-10-23 18:35:00|41.56|39.36|41.27|39.07|42.11|39.91|41.25|39.05|0
1729708800000|2024-10-23 18:40:00|41.29|39.09|41.11|38.91|41.36|39.16|40.96|38.76|0
1729709100000|2024-10-23 18:45:00|41.08|38.88|40.9|38.7|41.08|38.88|40.77|38.57|0
1729709400000|2024-10-23 18:50:00|40.88|38.68|41.04|38.84|41.1|38.9|40.81|38.61|0
1729709700000|2024-10-23 18:55:00|40.98|38.78|40.79|38.59|41.14|38.94|40.79|38.59|0
1729710000000|2024-10-23 19:00:00|40.87|38.67|41.31|39.11|41.31|39.11|40.77|38.57|0
1729710300000|2024-10-23 19:05:00|41.33|39.13|41.4|39.2|41.52|39.32|41.29|39.09|0
1729710600000|2024-10-23 19:10:00|41.35|39.15|41.54|39.34|41.67|39.47|41.27|39.07|0
1729710900000|2024-10-23 19:15:00|41.5|39.3|41.12|38.92|41.54|39.34|41.1|38.9|0
1729711200000|2024-10-23 19:20:00|41.16|38.96|40.67|38.47|41.37|39.17|40.61|38.41|0
1729711500000|2024-10-23 19:25:00|40.71|38.51|40.61|38.41|40.84|38.64|40.4|38.2|0
1729711800000|2024-10-23 19:30:00|40.57|38.37|40.53|38.33|40.77|38.57|40.49|38.29|0
1729712100000|2024-10-23 19:35:00|40.51|38.31|40.24|38.04|40.53|38.33|40.24|38.04|0
1729712400000|2024-10-23 19:40:00|40.22|38.02|40.01|37.81|40.34|38.14|39.99|37.79|0
1729712700000|2024-10-23 19:45:00|40.03|37.83|40.19|37.99|40.28|38.08|39.99|37.79|0
1729713000000|2024-10-23 19:50:00|40.11|37.91|40.19|37.99|40.23|38.03|39.91|37.71|0
1729713300000|2024-10-23 19:55:00|40.21|38.01|39.99|37.79|40.23|38.03|39.9|37.7|0
1729713600000|2024-10-23 20:00:00|40.01|37.81|39.72|37.52|40.25|38.05|39.58|37.38|0
1729713900000|2024-10-23 20:05:00|39.73|37.53|39.94|37.74|39.94|37.74|39.68|37.48|0
1729714200000|2024-10-23 20:10:00|39.92|37.72|39.66|37.46|40.02|37.82|39.64|37.44|0
1729714500000|2024-10-23 20:15:00|39.76|37.36|39.45|37.05|39.76|37.36|39.45|37.05|0
1729714800000|2024-10-23 20:20:00|39.43|37.03|39.45|37.05|39.59|37.19|39.43|37.03|0
1729715100000|2024-10-23 20:25:00|39.47|37.07|39.39|36.99|39.51|37.11|39.37|36.97|0
1729715400000|2024-10-23 20:30:00|39.37|36.97|39.43|37.03|39.47|37.07|39.37|36.97|0
1729715700000|2024-10-23 20:35:00|39.45|37.05|39.43|37.03|39.45|37.05|39.35|36.95|0
1729716000000|2024-10-23 20:40:00|39.45|37.05|39.53|37.13|39.57|37.17|39.41|37.01|0
1729716300000|2024-10-23 20:45:00|39.51|37.11|39.5|37.1|39.6|37.2|39.49|37.09|0
1729716600000|2024-10-23 20:50:00|39.52|37.12|39.48|37.08|39.54|37.14|39.42|37.02|0
1729716900000|2024-10-23 20:55:00|39.5|37.1|39.63|37.23|39.78|37.38|39.5|37.1|0
1729717200000|2024-10-23 21:00:00|39.73|37.33|39.7|37.3|39.74|37.34|39.69|37.29|0
1729717500000|2024-10-23 21:05:00|39.69|37.29|39.68|37.28|39.72|37.32|39.65|37.25|0
1729717800000|2024-10-23 21:10:00|39.69|37.29|39.69|37.29|39.72|37.32|39.68|37.28|0
1729718100000|2024-10-23 21:15:00|39.66|37.26|39.65|37.25|39.66|37.26|39.65|37.25|0
1729718400000|2024-10-23 21:20:00|39.58|37.18|39.53|37.13|39.59|37.19|39.53|37.13|0
1729718700000|2024-10-23 21:25:00|39.58|37.18|39.5|37.1|39.59|37.19|39.48|37.08|0
1729719000000|2024-10-23 21:30:00|39.49|37.09|39.57|37.17|39.57|37.17|39.49|37.09|0
1729719300000|2024-10-23 21:35:00|39.58|37.18|39.54|37.14|39.6|37.2|39.54|37.14|0
1729719600000|2024-10-23 21:40:00|39.53|37.13|39.54|37.14|39.54|37.14|39.53|37.13|0
1729719900000|2024-10-23 21:45:00|39.49|37.09|39.53|37.13|39.54|37.14|39.48|37.08|0
1729720200000|2024-10-23 21:50:00|39.56|37.16|39.53|37.13|39.56|37.16|39.53|37.13|0
1729720500000|2024-10-23 21:55:00|39.49|37.09|39.52|37.12|39.52|37.12|39.46|37.06|0
1729720800000|2024-10-23 22:00:00|39.47|37.07|39.61|37.21|39.63|37.23|39.45|37.05|0
1729721100000|2024-10-23 22:05:00|39.62|37.22|39.66|37.26|39.7|37.3|39.6|37.2|0
1729721400000|2024-10-23 22:10:00|39.64|37.24|39.58|37.18|39.64|37.24|39.56|37.16|0
1729721700000|2024-10-23 22:15:00|39.57|37.17|39.75|37.35|39.76|37.36|39.57|37.17|0
1729722000000|2024-10-23 22:20:00|39.73|37.33|39.53|37.13|39.75|37.35|39.53|37.13|0
1729722300000|2024-10-23 22:25:00|39.51|37.11|39.55|37.15|39.55|37.15|39.51|37.11|0
1729722600000|2024-10-23 22:30:00|39.53|37.13|39.67|37.27|39.79|37.39|39.53|37.13|0
1729722900000|2024-10-23 22:35:00|39.68|37.28|39.79|37.39|39.79|37.39|39.67|37.27|0
1729723200000|2024-10-23 22:40:00|39.77|37.37|39.73|37.33|39.79|37.39|39.67|37.27|0
1729723500000|2024-10-23 22:45:00|39.75|37.35|39.7|37.3|39.75|37.35|39.68|37.28|0
1729723800000|2024-10-23 22:50:00|39.68|37.28|39.72|37.32|39.76|37.36|39.66|37.26|0
1729724100000|2024-10-23 22:55:00|39.74|37.34|39.66|37.26|39.74|37.34|39.64|37.24|0
1729724400000|2024-10-23 23:00:00|39.68|37.28|39.72|37.32|39.74|37.34|39.66|37.26|0
1729724700000|2024-10-23 23:05:00|39.7|37.3|39.7|37.3|39.74|37.34|39.68|37.28|0
1729725000000|2024-10-23 23:10:00|39.68|37.28|39.72|37.32|39.72|37.32|39.68|37.28|0
1729725300000|2024-10-23 23:15:00|39.74|37.34|39.75|37.35|39.76|37.36|39.69|37.29|0
1729725600000|2024-10-23 23:20:00|39.77|37.37|39.81|37.41|39.82|37.42|39.77|37.37|0
1729725900000|2024-10-23 23:25:00|39.83|37.43|39.81|37.41|39.93|37.53|39.8|37.4|0
1729726200000|2024-10-23 23:30:00|39.79|37.39|39.65|37.25|39.79|37.39|39.65|37.25|0
1729726500000|2024-10-23 23:35:00|39.67|37.27|39.61|37.21|39.69|37.29|39.57|37.17|0
1729726800000|2024-10-23 23:40:00|39.63|37.23|39.61|37.21|39.63|37.23|39.55|37.15|0
1729727100000|2024-10-23 23:45:00|39.59|37.19|39.62|37.22|39.64|37.24|39.57|37.17|0
1729727400000|2024-10-23 23:50:00|39.6|37.2|39.6|37.2|39.62|37.22|39.56|37.16|0
1729727700000|2024-10-23 23:55:00|39.62|37.22|39.6|37.2|39.62|37.22|39.54|37.14|0
1729728000000|2024-10-24 00:00:00|39.62|37.22|39.72|37.32|39.72|37.32|39.58|37.18|0
1729728300000|2024-10-24 00:05:00|39.7|37.3|39.7|37.3|39.76|37.36|39.64|37.24|0
1729728600000|2024-10-24 00:10:00|39.72|37.32|39.66|37.26|39.74|37.34|39.66|37.26|0
1729728900000|2024-10-24 00:15:00|39.68|37.28|39.71|37.31|39.86|37.46|39.68|37.28|0
1729729200000|2024-10-24 00:20:00|39.69|37.29|39.58|37.18|39.71|37.31|39.57|37.17|0
1729729500000|2024-10-24 00:25:00|39.57|37.17|39.57|37.17|39.59|37.19|39.51|37.11|0
1729729800000|2024-10-24 00:30:00|39.47|37.27|39.37|37.17|39.49|37.29|39.37|37.17|0
1729730100000|2024-10-24 00:35:00|39.19|36.99|39.03|36.83|39.21|37.01|39.03|36.83|0
1729730400000|2024-10-24 00:40:00|38.99|36.79|39.09|36.89|39.11|36.91|38.81|36.61|0
1729730700000|2024-10-24 00:45:00|39.07|36.87|38.95|36.75|39.09|36.89|38.93|36.73|0
1729731000000|2024-10-24 00:50:00|38.94|36.74|38.86|36.66|39.03|36.83|38.82|36.62|0
1729731300000|2024-10-24 00:55:00|38.88|36.68|38.74|36.54|38.9|36.7|38.74|36.54|0
1729731600000|2024-10-24 01:00:00|38.76|36.56|38.92|36.72|38.98|36.78|38.76|36.56|0
1729731900000|2024-10-24 01:05:00|38.9|36.7|38.92|36.72|38.96|36.76|38.85|36.65|0
1729732200000|2024-10-24 01:10:00|38.9|36.7|38.92|36.72|38.92|36.72|38.86|36.66|0
1729732500000|2024-10-24 01:15:00|38.9|36.7|38.91|36.71|38.94|36.74|38.86|36.66|0
1729732800000|2024-10-24 01:20:00|38.87|36.67|38.89|36.69|38.99|36.79|38.86|36.66|0
1729733100000|2024-10-24 01:25:00|38.87|36.67|38.86|36.66|38.89|36.69|38.79|36.59|0
1729733400000|2024-10-24 01:30:00|38.89|36.69|38.87|36.67|38.89|36.69|38.79|36.59|0
1729733700000|2024-10-24 01:35:00|38.85|36.65|38.87|36.67|38.89|36.69|38.81|36.61|0
1729734000000|2024-10-24 01:40:00|38.85|36.65|38.91|36.71|38.91|36.71|38.79|36.59|0
1729734300000|2024-10-24 01:45:00|38.93|36.73|38.9|36.7|38.95|36.75|38.87|36.67|0
1729734600000|2024-10-24 01:50:00|38.88|36.68|38.8|36.6|38.88|36.68|38.74|36.54|0
1729734900000|2024-10-24 01:55:00|38.82|36.62|38.88|36.68|38.94|36.74|38.8|36.6|0
1729735200000|2024-10-24 02:00:00|38.9|36.7|39.08|36.88|39.14|36.94|38.9|36.7|0
1729735500000|2024-10-24 02:05:00|39.07|36.87|38.96|36.76|39.1|36.9|38.94|36.74|0
1729735800000|2024-10-24 02:10:00|38.94|36.74|38.92|36.72|38.96|36.76|38.86|36.66|0
1729736100000|2024-10-24 02:15:00|38.9|36.7|38.84|36.64|38.94|36.74|38.84|36.64|0
1729736400000|2024-10-24 02:20:00|38.86|36.66|38.85|36.65|38.87|36.67|38.81|36.61|0
1729736700000|2024-10-24 02:25:00|38.83|36.63|38.91|36.71|38.91|36.71|38.81|36.61|0
1729737000000|2024-10-24 02:30:00|38.93|36.73|38.91|36.71|38.93|36.73|38.87|36.67|0
1729737300000|2024-10-24 02:35:00|38.89|36.69|38.91|36.71|38.95|36.75|38.87|36.67|0
1729737600000|2024-10-24 02:40:00|38.89|36.69|38.89|36.69|38.95|36.75|38.89|36.69|0
1729737900000|2024-10-24 02:45:00|38.87|36.67|38.81|36.61|38.91|36.71|38.81|36.61|0
1729738200000|2024-10-24 02:50:00|38.79|36.59|38.71|36.51|38.79|36.59|38.63|36.43|0
1729738500000|2024-10-24 02:55:00|38.7|36.5|38.7|36.5|38.72|36.52|38.68|36.48|0
1729738800000|2024-10-24 03:00:00|38.72|36.52|38.64|36.44|38.72|36.52|38.6|36.4|0
1729739100000|2024-10-24 03:05:00|38.62|36.42|38.8|36.6|38.8|36.6|38.62|36.42|0
1729739400000|2024-10-24 03:10:00|38.78|36.58|38.74|36.54|38.8|36.6|38.74|36.54|0
1729739700000|2024-10-24 03:15:00|38.72|36.52|38.68|36.48|38.74|36.54|38.66|36.46|0
1729740000000|2024-10-24 03:20:00|38.66|36.46|38.58|36.38|38.66|36.46|38.56|36.36|0
1729740300000|2024-10-24 03:25:00|38.6|36.4|38.54|36.34|38.6|36.4|38.52|36.32|0
1729740600000|2024-10-24 03:30:00|38.52|36.32|38.55|36.35|38.57|36.37|38.52|36.32|0
1729740900000|2024-10-24 03:35:00|38.54|36.34|38.57|36.37|38.57|36.37|38.53|36.33|0
1729741200000|2024-10-24 03:40:00|38.56|36.36|38.57|36.37|38.57|36.37|38.53|36.33|0
1729741500000|2024-10-24 03:45:00|38.63|36.43|38.73|36.53|38.73|36.53|38.61|36.41|0
1729741800000|2024-10-24 03:50:00|38.75|36.55|38.8|36.6|38.8|36.6|38.75|36.55|0
1729742100000|2024-10-24 03:55:00|38.82|36.62|38.88|36.68|38.88|36.68|38.8|36.6|0
1729742400000|2024-10-24 04:00:00|38.92|36.72|38.94|36.74|39|36.8|38.88|36.68|0
1729742700000|2024-10-24 04:05:00|38.92|36.72|38.87|36.67|38.93|36.73|38.86|36.66|0
1729743000000|2024-10-24 04:10:00|38.86|36.66|38.9|36.7|38.94|36.74|38.82|36.62|0
1729743300000|2024-10-24 04:15:00|38.91|36.71|38.88|36.68|38.94|36.74|38.87|36.67|0
1729743600000|2024-10-24 04:20:00|38.89|36.69|38.91|36.71|38.93|36.73|38.87|36.67|0
1729743900000|2024-10-24 04:25:00|38.89|36.69|38.87|36.67|38.89|36.69|38.83|36.63|0
1729744200000|2024-10-24 04:30:00|38.89|36.69|38.95|36.75|38.97|36.77|38.89|36.69|0
1729744500000|2024-10-24 04:35:00|38.93|36.73|38.93|36.73|38.95|36.75|38.91|36.71|0
1729744800000|2024-10-24 04:40:00|38.95|36.75|38.96|36.76|38.99|36.79|38.93|36.73|0
1729745100000|2024-10-24 04:45:00|38.95|36.75|38.94|36.74|39.04|36.84|38.94|36.74|0
1729745400000|2024-10-24 04:50:00|38.95|36.75|38.94|36.74|39.02|36.82|38.94|36.74|0
1729745700000|2024-10-24 04:55:00|38.92|36.72|38.88|36.68|38.94|36.74|38.84|36.64|0
1729746000000|2024-10-24 05:00:00|38.87|36.67|38.98|36.78|38.98|36.78|38.87|36.67|0
1729746300000|2024-10-24 05:05:00|38.96|36.76|38.96|36.76|38.97|36.77|38.9|36.7|0
1729746600000|2024-10-24 05:10:00|38.9|36.7|38.88|36.68|38.96|36.76|38.86|36.66|0
1729746900000|2024-10-24 05:15:00|38.86|36.66|38.91|36.71|38.93|36.73|38.82|36.62|0
1729747200000|2024-10-24 05:20:00|38.9|36.7|38.89|36.69|38.93|36.73|38.85|36.65|0
1729747500000|2024-10-24 05:25:00|38.9|36.7|39.05|36.85|39.07|36.87|38.89|36.69|0
1729747800000|2024-10-24 05:30:00|39.03|36.83|38.93|36.73|39.07|36.87|38.89|36.69|0
1729748100000|2024-10-24 05:35:00|38.91|36.71|39.33|37.13|40.21|38.01|38.87|36.67|0
1729748400000|2024-10-24 05:40:00|39.32|37.12|39.35|37.15|39.39|37.19|39.27|37.07|0
1729748700000|2024-10-24 05:45:00|39.33|37.13|39.35|37.15|39.39|37.19|39.33|37.13|0
1729749000000|2024-10-24 05:50:00|39.36|37.16|39.36|37.16|39.39|37.19|39.32|37.12|0
1729749300000|2024-10-24 05:55:00|39.34|37.14|39.3|37.1|39.4|37.2|39.28|37.08|0
1729749600000|2024-10-24 06:00:00|39.32|37.12|39.08|36.88|39.32|37.12|39.08|36.88|0
1729749900000|2024-10-24 06:05:00|39.06|36.86|39.06|36.86|39.2|37|39.06|36.86|0
1729750200000|2024-10-24 06:10:00|39.04|36.84|39.06|36.86|39.1|36.9|39|36.8|0
1729750500000|2024-10-24 06:15:00|39.04|36.84|39.1|36.9|39.14|36.94|39.04|36.84|0
1729750800000|2024-10-24 06:20:00|39.08|36.88|38.78|36.58|39.39|37.19|38.78|36.58|0
1729751100000|2024-10-24 06:25:00|38.8|36.6|38.85|36.65|38.87|36.67|38.79|36.59|0
1729751400000|2024-10-24 06:30:00|38.83|36.63|38.73|36.53|38.85|36.65|38.73|36.53|0
1729751700000|2024-10-24 06:35:00|38.72|36.52|38.73|36.53|38.75|36.55|38.67|36.47|0
1729752000000|2024-10-24 06:40:00|38.75|36.55|38.83|36.63|38.89|36.69|38.73|36.53|0
1729752300000|2024-10-24 06:45:00|38.81|36.61|38.89|36.69|38.93|36.73|38.81|36.61|0
1729752600000|2024-10-24 06:50:00|38.91|36.71|38.88|36.68|38.91|36.71|38.79|36.59|0
1729752900000|2024-10-24 06:55:00|38.9|36.7|39.04|36.84|39.04|36.84|38.9|36.7|0
1729753200000|2024-10-24 07:00:00|39.06|36.86|38.68|36.48|39.08|36.88|38.68|36.48|0
1729753500000|2024-10-24 07:05:00|38.67|36.47|38.56|36.36|38.74|36.54|38.49|36.29|0
1729753800000|2024-10-24 07:10:00|38.54|36.34|38.37|36.17|38.6|36.4|38.37|36.17|0
1729754100000|2024-10-24 07:15:00|38.44|36.24|38.27|36.07|38.44|36.24|38.13|35.93|0
1729754400000|2024-10-24 07:20:00|38.29|36.09|38.38|36.18|38.5|36.3|38.27|36.07|0
1729754700000|2024-10-24 07:25:00|38.36|36.16|38.19|35.99|38.4|36.2|38.17|35.97|0
1729755000000|2024-10-24 07:30:00|38.13|35.93|38.07|35.87|38.15|35.95|38.05|35.85|0
1729755300000|2024-10-24 07:35:00|38.05|35.85|38.18|35.98|38.22|36.02|38.05|35.85|0
1729755600000|2024-10-24 07:40:00|38.2|36|38.15|35.95|38.24|36.04|38.11|35.91|0
1729755900000|2024-10-24 07:45:00|38.14|35.94|38.1|35.9|38.14|35.94|38.02|35.82|0
1729756200000|2024-10-24 07:50:00|37.79|35.59|37.79|35.59|37.82|35.62|37.75|35.55|0
1729756500000|2024-10-24 07:55:00|37.77|35.57|37.78|35.58|37.78|35.58|37.71|35.51|0
1729756800000|2024-10-24 08:00:00|37.76|35.56|37.74|35.54|37.82|35.62|37.7|35.5|0
1729757100000|2024-10-24 08:05:00|37.76|35.56|37.67|35.47|37.78|35.58|37.66|35.46|0
1729757400000|2024-10-24 08:10:00|37.68|35.48|37.55|35.35|37.68|35.48|37.55|35.35|0
1729757700000|2024-10-24 08:15:00|37.53|35.33|37.53|35.33|37.57|35.37|37.51|35.31|0
1729758000000|2024-10-24 08:20:00|37.52|35.32|37.47|35.27|37.55|35.35|37.43|35.23|0
1729758300000|2024-10-24 08:25:00|37.49|35.29|37.52|35.32|37.57|35.37|37.49|35.29|0
1729758600000|2024-10-24 08:30:00|37.5|35.3|37.5|35.3|37.5|35.3|37.41|35.21|0
1729758900000|2024-10-24 08:35:00|37.52|35.32|37.48|35.28|37.52|35.32|37.43|35.23|0
1729759200000|2024-10-24 08:40:00|37.46|35.26|37.58|35.38|37.63|35.43|37.45|35.25|0
1729759500000|2024-10-24 08:45:00|37.56|35.36|37.76|35.56|37.83|35.63|37.56|35.36|0
1729759800000|2024-10-24 08:50:00|37.75|35.55|38|35.8|38.06|35.86|37.73|35.53|0
1729760100000|2024-10-24 08:55:00|38.02|35.82|37.74|35.54|38.04|35.84|37.74|35.54|0
1729760400000|2024-10-24 09:00:00|37.73|35.53|37.86|35.66|37.86|35.66|37.73|35.53|0
1729760700000|2024-10-24 09:05:00|37.84|35.64|37.72|35.52|37.88|35.68|37.68|35.48|0
1729761000000|2024-10-24 09:10:00|37.7|35.5|37.72|35.52|37.86|35.66|37.68|35.48|0
1729761300000|2024-10-24 09:15:00|37.74|35.54|37.61|35.41|37.75|35.55|37.58|35.38|0
1729761600000|2024-10-24 09:20:00|37.62|35.42|37.65|35.45|37.79|35.59|37.62|35.42|0
1729761900000|2024-10-24 09:25:00|37.64|35.44|37.74|35.54|37.75|35.55|37.62|35.42|0
1729762200000|2024-10-24 09:30:00|37.75|35.55|37.73|35.53|37.81|35.61|37.7|35.5|0
1729762500000|2024-10-24 09:35:00|37.71|35.51|37.71|35.51|37.75|35.55|37.67|35.47|0
1729762800000|2024-10-24 09:40:00|37.73|35.53|37.69|35.49|37.75|35.55|37.65|35.45|0
1729763100000|2024-10-24 09:45:00|37.71|35.51|37.81|35.61|37.84|35.64|37.71|35.51|0
1729763400000|2024-10-24 09:50:00|37.82|35.62|37.77|35.57|37.86|35.66|37.73|35.53|0
1729763700000|2024-10-24 09:55:00|37.78|35.58|37.72|35.52|37.82|35.62|37.72|35.52|0
1729764000000|2024-10-24 10:00:00|37.8|35.6|37.74|35.54|37.86|35.66|37.7|35.5|0
1729764300000|2024-10-24 10:05:00|37.76|35.56|37.66|35.46|37.76|35.56|37.63|35.43|0
1729764600000|2024-10-24 10:10:00|37.65|35.45|37.62|35.42|37.74|35.54|37.62|35.42|0
1729764900000|2024-10-24 10:15:00|37.64|35.44|37.51|35.31|37.64|35.44|37.51|35.31|0
1729765200000|2024-10-24 10:20:00|37.5|35.3|37.52|35.32|37.54|35.34|37.41|35.21|0
1729765500000|2024-10-24 10:25:00|37.5|35.3|37.5|35.3|37.52|35.32|37.45|35.25|0
1729765800000|2024-10-24 10:30:00|37.49|35.29|37.52|35.32|37.54|35.34|37.46|35.26|0
1729766100000|2024-10-24 10:35:00|37.53|35.33|37.45|35.25|37.54|35.34|37.44|35.24|0
1729766400000|2024-10-24 10:40:00|37.46|35.26|37.48|35.28|37.5|35.3|37.42|35.22|0
1729766700000|2024-10-24 10:45:00|37.46|35.26|37.65|35.45|37.65|35.45|37.46|35.26|0
1729767000000|2024-10-24 10:50:00|37.63|35.43|37.69|35.49|37.69|35.49|37.55|35.35|0
1729767300000|2024-10-24 10:55:00|37.73|35.53|37.71|35.51|37.75|35.55|37.65|35.45|0
1729767600000|2024-10-24 11:00:00|37.72|35.52|37.68|35.48|37.76|35.56|37.67|35.47|0
1729767900000|2024-10-24 11:05:00|37.7|35.5|37.43|35.23|37.72|35.52|37.43|35.23|0
1729768200000|2024-10-24 11:10:00|37.41|35.21|37.8|35.6|37.8|35.6|37.24|35.04|0
1729768500000|2024-10-24 11:15:00|37.81|35.61|37.85|35.65|37.95|35.75|37.79|35.59|0
1729768800000|2024-10-24 11:20:00|37.83|35.63|37.71|35.51|37.85|35.65|37.66|35.46|0
1729769100000|2024-10-24 11:25:00|37.7|35.5|37.73|35.53|37.77|35.57|37.68|35.48|0
1729769400000|2024-10-24 11:30:00|37.75|35.55|37.77|35.57|37.77|35.57|37.69|35.49|0
1729769700000|2024-10-24 11:35:00|37.79|35.59|37.77|35.57|37.83|35.63|37.75|35.55|0
1729770000000|2024-10-24 11:40:00|37.76|35.56|37.69|35.49|37.76|35.56|37.61|35.41|0
1729770300000|2024-10-24 11:45:00|37.68|35.48|37.57|35.37|37.69|35.49|37.53|35.33|0
1729770600000|2024-10-24 11:50:00|37.59|35.39|37.53|35.33|37.59|35.39|37.51|35.31|0
1729770900000|2024-10-24 11:55:00|37.54|35.34|37.55|35.35|37.55|35.35|37.49|35.29|0
1729771200000|2024-10-24 12:00:00|37.56|35.36|37.59|35.39|37.64|35.44|37.55|35.35|0
1729771500000|2024-10-24 12:05:00|37.61|35.41|37.74|35.54|37.86|35.66|37.61|35.41|0
1729771800000|2024-10-24 12:10:00|37.73|35.53|37.72|35.52|37.76|35.56|37.7|35.5|0
1729772100000|2024-10-24 12:15:00|37.7|35.5|37.68|35.48|37.72|35.52|37.58|35.38|0
1729772400000|2024-10-24 12:20:00|37.66|35.46|37.64|35.44|37.66|35.46|37.58|35.38|0
1729772700000|2024-10-24 12:25:00|37.68|35.48|37.71|35.51|37.76|35.56|37.6|35.4|0
1729773000000|2024-10-24 12:30:00|37.61|35.41|37.67|35.47|37.83|35.63|37.44|35.24|0
1729773300000|2024-10-24 12:35:00|37.69|35.49|37.64|35.44|37.69|35.49|37.46|35.26|0
1729773600000|2024-10-24 12:40:00|37.63|35.43|37.67|35.47|37.86|35.66|37.63|35.43|0
1729773900000|2024-10-24 12:45:00|37.65|35.45|37.84|35.64|37.88|35.68|37.64|35.44|0
1729774200000|2024-10-24 12:50:00|37.86|35.66|37.8|35.6|37.96|35.76|37.78|35.58|0
1729774500000|2024-10-24 12:55:00|37.81|35.61|37.92|35.72|37.99|35.79|37.74|35.54|0
1729774800000|2024-10-24 13:00:00|37.88|35.68|37.84|35.64|37.92|35.72|37.8|35.6|0
1729775100000|2024-10-24 13:05:00|37.82|35.62|37.78|35.58|37.82|35.62|37.68|35.48|0
1729775400000|2024-10-24 13:10:00|37.8|35.6|37.6|35.4|37.82|35.62|37.6|35.4|0
1729775700000|2024-10-24 13:15:00|37.62|35.42|37.73|35.53|37.77|35.57|37.62|35.42|0
1729776000000|2024-10-24 13:20:00|37.77|35.57|37.89|35.69|37.93|35.73|37.73|35.53|0
1729776300000|2024-10-24 13:25:00|37.91|35.71|38.35|36.15|38.35|36.15|37.91|35.71|0
1729776600000|2024-10-24 13:30:00|38.31|36.11|39.02|36.82|39.14|36.94|38.31|36.11|0
1729776900000|2024-10-24 13:35:00|39|36.8|38.87|36.67|39.06|36.86|37.99|35.79|0
1729777200000|2024-10-24 13:40:00|38.83|36.63|39|36.8|39.13|36.93|38.77|36.57|0
1729777500000|2024-10-24 13:45:00|39.02|36.82|39.23|37.03|39.39|37.19|38.97|36.77|0
1729777800000|2024-10-24 13:50:00|39.25|37.05|38.79|36.59|39.31|37.11|38.77|36.57|0
1729778100000|2024-10-24 13:55:00|38.73|36.53|38.8|36.6|38.96|36.76|38.67|36.47|0
1729778400000|2024-10-24 14:00:00|38.73|36.53|38.65|36.45|38.84|36.64|38.35|36.15|0
1729778700000|2024-10-24 14:05:00|38.67|36.47|38.88|36.68|38.94|36.74|38.66|36.46|0
1729779000000|2024-10-24 14:10:00|38.86|36.66|38.96|36.76|38.96|36.76|38.64|36.44|0
1729779300000|2024-10-24 14:15:00|38.94|36.74|38.94|36.74|39.14|36.94|38.84|36.64|0
1729779600000|2024-10-24 14:20:00|38.96|36.76|38.66|36.46|39.1|36.9|38.66|36.46|0
1729779900000|2024-10-24 14:25:00|38.68|36.48|39.11|36.91|39.19|36.99|38.6|36.4|0
1729780200000|2024-10-24 14:30:00|39.12|36.92|38.44|36.24|39.12|36.92|38.4|36.2|0
1729780500000|2024-10-24 14:35:00|38.42|36.22|38.54|36.34|38.58|36.38|38.42|36.22|0
1729780800000|2024-10-24 14:40:00|38.55|36.35|38.59|36.39|38.67|36.47|38.49|36.29|0
1729781100000|2024-10-24 14:45:00|38.61|36.41|39.03|36.83|39.09|36.89|38.61|36.41|0
1729781400000|2024-10-24 14:50:00|39.05|36.85|39.22|37.02|39.41|37.21|39.02|36.82|0
1729781700000|2024-10-24 14:55:00|39.2|37|39.74|37.54|39.8|37.6|38.83|36.63|0
1729782000000|2024-10-24 15:00:00|39.72|37.52|40.47|38.27|40.47|38.27|39.6|37.4|0
1729782300000|2024-10-24 15:05:00|40.46|38.26|40.34|38.14|40.73|38.53|40.34|38.14|0
1729782600000|2024-10-24 15:10:00|40.32|38.12|40.02|37.82|40.38|38.18|40|37.8|0
1729782900000|2024-10-24 15:15:00|40.05|37.85|39.9|37.7|40.06|37.86|39.85|37.65|0
1729783200000|2024-10-24 15:20:00|39.91|37.71|40.4|38.2|40.48|38.28|39.87|37.67|0
1729783500000|2024-10-24 15:25:00|40.36|38.16|40.44|38.24|40.5|38.3|40.23|38.03|0
1729783800000|2024-10-24 15:30:00|40.48|38.28|40.39|38.19|40.66|38.46|40.37|38.17|0
1729784100000|2024-10-24 15:35:00|40.46|38.26|40.8|38.6|40.8|38.6|40.39|38.19|0
1729784400000|2024-10-24 15:40:00|40.82|38.62|40.88|38.68|40.94|38.74|40.66|38.46|0
1729784700000|2024-10-24 15:45:00|40.86|38.66|42.25|40.05|42.29|40.09|40.82|38.62|0
1729785000000|2024-10-24 15:50:00|42.29|40.09|41.65|39.45|42.44|40.24|41.19|38.99|0
1729785300000|2024-10-24 15:55:00|41.63|39.43|41.15|38.95|41.63|39.43|41.15|38.95|0
1729785600000|2024-10-24 16:00:00|41.76|39.56|41.66|39.46|41.76|39.56|41.39|39.19|0
1729785900000|2024-10-24 16:05:00|41.68|39.48|42.18|39.98|42.43|40.23|41.61|39.41|0
1729786200000|2024-10-24 16:10:00|42.16|39.96|42.5|40.3|42.65|40.45|42.1|39.9|0
1729786500000|2024-10-24 16:15:00|42.47|40.27|42.35|40.15|42.68|40.48|42.32|40.12|0
1729786800000|2024-10-24 16:20:00|42.32|40.12|42.13|39.93|42.5|40.3|41.4|39.2|0
1729787100000|2024-10-24 16:25:00|42.15|39.95|41.47|39.27|42.18|39.98|41.43|39.23|0
1729787400000|2024-10-24 16:30:00|41.41|39.21|40.91|38.71|41.47|39.27|40.89|38.69|0
1729787700000|2024-10-24 16:35:00|40.93|38.73|41.1|38.9|41.82|39.62|40.85|38.65|0
1729788000000|2024-10-24 16:40:00|41.06|38.86|41.16|38.96|41.19|38.99|40.98|38.78|0
1729788300000|2024-10-24 16:45:00|41.17|38.97|40.69|38.49|41.19|38.99|40.69|38.49|0
1729788600000|2024-10-24 16:50:00|40.67|38.47|40.87|38.67|41.02|38.82|40.65|38.45|0
1729788900000|2024-10-24 16:55:00|40.89|38.69|40.75|38.55|40.94|38.74|40.71|38.51|0
1729789200000|2024-10-24 17:00:00|40.77|38.57|40.42|38.22|40.82|38.62|40.36|38.16|0
1729789500000|2024-10-24 17:05:00|40.44|38.24|40.23|38.03|41.06|38.86|40.19|37.99|0
1729789800000|2024-10-24 17:10:00|40.21|38.01|40.23|38.03|40.27|38.07|39.99|37.79|0
1729790100000|2024-10-24 17:15:00|40.21|38.01|40.29|38.09|40.56|38.36|40.17|37.97|0
1729790400000|2024-10-24 17:20:00|40.25|38.05|40.43|38.23|40.45|38.25|40.21|38.01|0
1729790700000|2024-10-24 17:25:00|40.45|38.25|40.33|38.13|40.57|38.37|40.31|38.11|0
1729791000000|2024-10-24 17:30:00|40.35|38.15|40.19|37.99|40.48|38.28|40.11|37.91|0
1729791300000|2024-10-24 17:35:00|40.17|37.97|39.94|37.74|40.17|37.97|39.88|37.68|0
1729791600000|2024-10-24 17:40:00|39.9|37.7|39.68|37.48|40|37.8|39.66|37.46|0
1729791900000|2024-10-24 17:45:00|39.64|37.44|40.2|38|40.26|38.06|39.64|37.44|0
1729792200000|2024-10-24 17:50:00|40.24|38.04|40.22|38.02|40.26|38.06|40.06|37.86|0
1729792500000|2024-10-24 17:55:00|40.2|38|40.54|38.34|40.54|38.34|40.12|37.92|0
1729792800000|2024-10-24 18:00:00|40.5|38.3|40.42|38.22|40.83|38.63|40.36|38.16|0
1729793100000|2024-10-24 18:05:00|40.4|38.2|40.36|38.16|40.48|38.28|40.26|38.06|0
1729793400000|2024-10-24 18:10:00|40.34|38.14|40.01|37.81|40.42|38.22|39.97|37.77|0
1729793700000|2024-10-24 18:15:00|40.05|37.85|39.93|37.73|40.11|37.91|39.87|37.67|0
1729794000000|2024-10-24 18:20:00|39.91|37.71|40.03|37.83|40.05|37.85|39.79|37.59|0
1729794300000|2024-10-24 18:25:00|40.07|37.87|40.18|37.98|40.33|38.13|39.99|37.79|0
1729794600000|2024-10-24 18:30:00|40.19|37.99|40.27|38.07|40.31|38.11|40.15|37.95|0
1729794900000|2024-10-24 18:35:00|40.25|38.05|40.45|38.25|40.47|38.27|40.19|37.99|0
1729795200000|2024-10-24 18:40:00|40.47|38.27|40.36|38.16|40.65|38.45|40.31|38.11|0
1729795500000|2024-10-24 18:45:00|40.37|38.17|40.36|38.16|40.49|38.29|40.33|38.13|0
1729795800000|2024-10-24 18:50:00|40.32|38.12|40.3|38.1|40.4|38.2|40.18|37.98|0
1729796100000|2024-10-24 18:55:00|40.32|38.12|40.22|38.02|40.46|38.26|40.2|38|0
1729796400000|2024-10-24 19:00:00|40.26|38.06|40.65|38.45|40.67|38.47|40.26|38.06|0
1729796700000|2024-10-24 19:05:00|40.67|38.47|40.24|38.04|40.67|38.47|40.2|38|0
1729797000000|2024-10-24 19:10:00|40.22|38.02|39.89|37.69|40.22|38.02|39.69|37.49|0
1729797300000|2024-10-24 19:15:00|39.91|37.71|39.81|37.61|40.05|37.85|39.81|37.61|0
1729797600000|2024-10-24 19:20:00|39.82|37.62|39.79|37.59|39.93|37.73|39.73|37.53|0
1729797900000|2024-10-24 19:25:00|39.77|37.57|39.72|37.52|39.79|37.59|39.64|37.44|0
1729798200000|2024-10-24 19:30:00|39.74|37.54|39.48|37.28|39.84|37.64|39.38|37.18|0
1729798500000|2024-10-24 19:35:00|39.46|37.26|39.78|37.58|39.8|37.6|39.42|37.22|0
1729798800000|2024-10-24 19:40:00|39.8|37.6|39.78|37.58|39.98|37.78|39.72|37.52|0
1729799100000|2024-10-24 19:45:00|39.76|37.56|39.74|37.54|39.84|37.64|39.54|37.34|0
1729799400000|2024-10-24 19:50:00|39.66|37.46|39.6|37.4|39.82|37.62|39.56|37.36|0
1729799700000|2024-10-24 19:55:00|39.64|37.44|39.7|37.5|39.82|37.62|39.42|37.22|0
1729800000000|2024-10-24 20:00:00|39.62|37.42|39.27|37.07|39.7|37.5|39.23|37.03|0
1729800300000|2024-10-24 20:05:00|39.25|37.05|39.13|36.93|39.29|37.09|39.13|36.93|0
1729800600000|2024-10-24 20:10:00|39.15|36.95|39.13|36.93|39.15|36.95|39.01|36.81|0
1729800900000|2024-10-24 20:15:00|39.23|36.83|39.37|36.97|39.37|36.97|39.19|36.79|0
1729801200000|2024-10-24 20:20:00|39.35|36.95|39.33|36.93|39.37|36.97|39.31|36.91|0
1729801500000|2024-10-24 20:25:00|39.35|36.95|39.29|36.89|39.35|36.95|39.29|36.89|0
1729801800000|2024-10-24 20:30:00|39.27|36.87|39.33|36.93|39.38|36.98|39.27|36.87|0
1729802100000|2024-10-24 20:35:00|39.34|36.94|39.48|37.08|39.5|37.1|39.28|36.88|0
1729802400000|2024-10-24 20:40:00|39.52|37.12|39.56|37.16|39.58|37.18|39.46|37.06|0
1729802700000|2024-10-24 20:45:00|39.58|37.18|39.58|37.18|39.6|37.2|39.54|37.14|0
1729803000000|2024-10-24 20:50:00|39.54|37.14|39.5|37.1|39.55|37.15|39.5|37.1|0
1729803300000|2024-10-24 20:55:00|39.48|37.08|39.51|37.11|39.56|37.16|39.48|37.08|0
1729803600000|2024-10-24 21:00:00|39.47|37.07|39.5|37.1|39.5|37.1|39.44|37.04|0
1729803900000|2024-10-24 21:05:00|39.49|37.09|39.48|37.08|39.5|37.1|39.43|37.03|0
1729804200000|2024-10-24 21:10:00|39.49|37.09|39.49|37.09|39.51|37.11|39.44|37.04|0
1729804500000|2024-10-24 21:15:00|39.48|37.08|39.49|37.09|39.49|37.09|39.48|37.08|0
1729804800000|2024-10-24 21:20:00|39.5|37.1|39.47|37.07|39.5|37.1|39.47|37.07|0
1729805100000|2024-10-24 21:25:00|39.48|37.08|39.54|37.14|39.54|37.14|39.47|37.07|0
1729805400000|2024-10-24 21:30:00|39.52|37.12|39.51|37.11|39.52|37.12|39.5|37.1|0
1729805700000|2024-10-24 21:35:00|39.52|37.12|39.51|37.11|39.52|37.12|39.49|37.09|0
1729806000000|2024-10-24 21:40:00|39.5|37.1|39.49|37.09|39.5|37.1|39.49|37.09|0
1729806300000|2024-10-24 21:45:00|39.47|37.07|39.47|37.07|39.48|37.08|39.47|37.07|0
1729806600000|2024-10-24 21:50:00|39.48|37.08|39.47|37.07|39.48|37.08|39.47|37.07|0
1729806900000|2024-10-24 21:55:00|39.46|37.06|39.33|36.93|39.46|37.06|39.33|36.93|0
1729807200000|2024-10-24 22:00:00|39.41|37.01|39.55|37.15|39.55|37.15|39.28|36.88|0
1729807500000|2024-10-24 22:05:00|39.53|37.13|39.59|37.19|39.59|37.19|39.53|37.13|0
1729807800000|2024-10-24 22:10:00|39.58|37.18|39.53|37.13|39.59|37.19|39.47|37.07|0
1729808100000|2024-10-24 22:15:00|39.51|37.11|39.49|37.09|39.51|37.11|39.47|37.07|0
1729808400000|2024-10-24 22:20:00|39.47|37.07|39.45|37.05|39.49|37.09|39.45|37.05|0
1729808700000|2024-10-24 22:25:00|39.47|37.07|39.46|37.06|39.47|37.07|39.43|37.03|0
1729809000000|2024-10-24 22:30:00|39.5|37.1|39.58|37.18|39.62|37.22|39.5|37.1|0
1729809300000|2024-10-24 22:35:00|39.56|37.16|39.6|37.2|39.62|37.22|39.56|37.16|0
1729809600000|2024-10-24 22:40:00|39.58|37.18|39.62|37.22|39.64|37.24|39.58|37.18|0
1729809900000|2024-10-24 22:45:00|39.6|37.2|39.56|37.16|39.64|37.24|39.56|37.16|0
1729810200000|2024-10-24 22:50:00|39.57|37.17|39.58|37.18|39.62|37.22|39.56|37.16|0
1729810500000|2024-10-24 22:55:00|39.6|37.2|39.53|37.13|39.6|37.2|39.53|37.13|0
1729810800000|2024-10-24 23:00:00|39.55|37.15|39.63|37.23|39.65|37.25|39.53|37.13|0
1729811100000|2024-10-24 23:05:00|39.61|37.21|39.69|37.29|39.69|37.29|39.59|37.19|0
1729811400000|2024-10-24 23:10:00|39.71|37.31|39.63|37.23|39.71|37.31|39.63|37.23|0
1729811700000|2024-10-24 23:15:00|39.65|37.25|39.69|37.29|39.69|37.29|39.61|37.21|0
1729812000000|2024-10-24 23:20:00|39.7|37.3|39.63|37.23|39.7|37.3|39.61|37.21|0
1729812300000|2024-10-24 23:25:00|39.61|37.21|39.68|37.28|39.68|37.28|39.59|37.19|0
1729812600000|2024-10-24 23:30:00|39.7|37.3|39.74|37.34|39.8|37.4|39.68|37.28|0
1729812900000|2024-10-24 23:35:00|39.72|37.32|39.7|37.3|39.74|37.34|39.7|37.3|0
1729813200000|2024-10-24 23:40:00|39.68|37.28|39.66|37.26|39.7|37.3|39.64|37.24|0
1729813500000|2024-10-24 23:45:00|39.68|37.28|39.68|37.28|39.74|37.34|39.66|37.26|0
1729813800000|2024-10-24 23:50:00|39.66|37.26|39.54|37.14|39.66|37.26|39.52|37.12|0
1729814100000|2024-10-24 23:55:00|39.56|37.16|39.51|37.11|39.61|37.21|39.51|37.11|0
1729814400000|2024-10-25 00:00:00|39.49|37.09|39.47|37.07|39.49|37.09|39.41|37.01|0
1729814700000|2024-10-25 00:05:00|39.49|37.09|39.61|37.21|39.71|37.31|39.45|37.05|0
1729815000000|2024-10-25 00:10:00|39.63|37.23|39.54|37.14|39.65|37.25|39.51|37.11|0
1729815300000|2024-10-25 00:15:00|39.53|37.13|39.53|37.13|39.57|37.17|39.5|37.1|0
1729815600000|2024-10-25 00:20:00|39.55|37.15|40.25|37.85|40.25|37.85|39.53|37.13|0
1729815900000|2024-10-25 00:25:00|40.27|37.87|40.29|37.89|40.31|37.91|40.25|37.85|0
1729816200000|2024-10-25 00:30:00|40.19|37.99|40.17|37.97|40.19|37.99|40.13|37.93|0
1729816500000|2024-10-25 00:35:00|40.19|37.99|40.16|37.96|40.21|38.01|40.11|37.91|0
1729816800000|2024-10-25 00:40:00|40.15|37.95|40.1|37.9|40.15|37.95|40.08|37.88|0
1729817100000|2024-10-25 00:45:00|40.08|37.88|40.04|37.84|40.08|37.88|39.9|37.7|0
1729817400000|2024-10-25 00:50:00|40.06|37.86|39.98|37.78|40.12|37.92|39.98|37.78|0
1729817700000|2024-10-25 00:55:00|39.96|37.76|39.94|37.74|39.98|37.78|39.86|37.66|0
1729818000000|2024-10-25 01:00:00|39.96|37.76|39.94|37.74|39.96|37.76|39.9|37.7|0
1729818300000|2024-10-25 01:05:00|39.96|37.76|39.95|37.75|39.98|37.78|39.9|37.7|0
1729818600000|2024-10-25 01:10:00|39.93|37.73|39.89|37.69|39.97|37.77|39.89|37.69|0
1729818900000|2024-10-25 01:15:00|39.91|37.71|39.81|37.61|39.91|37.71|39.75|37.55|0
1729819200000|2024-10-25 01:20:00|39.83|37.63|39.85|37.65|39.85|37.65|39.77|37.57|0
1729819500000|2024-10-25 01:25:00|39.87|37.67|39.83|37.63|39.89|37.69|39.83|37.63|0
1729819800000|2024-10-25 01:30:00|39.84|37.64|39.89|37.69|39.92|37.72|39.81|37.61|0
1729820100000|2024-10-25 01:35:00|39.9|37.7|39.85|37.65|39.93|37.73|39.85|37.65|0
1729820400000|2024-10-25 01:40:00|39.84|37.64|39.94|37.74|39.94|37.74|39.84|37.64|0
1729820700000|2024-10-25 01:45:00|39.92|37.72|39.88|37.68|39.94|37.74|39.86|37.66|0
1729821000000|2024-10-25 01:50:00|39.9|37.7|39.98|37.78|39.98|37.78|39.88|37.68|0
1729821300000|2024-10-25 01:55:00|40|37.8|40.04|37.84|40.04|37.84|39.97|37.77|0
1729821600000|2024-10-25 02:00:00|40.06|37.86|40.02|37.82|40.08|37.88|40|37.8|0
1729821900000|2024-10-25 02:05:00|40.04|37.84|39.97|37.77|40.05|37.85|39.95|37.75|0
1729822200000|2024-10-25 02:10:00|39.96|37.76|39.91|37.71|39.97|37.77|39.91|37.71|0
1729822500000|2024-10-25 02:15:00|39.89|37.69|39.87|37.67|39.89|37.69|39.85|37.65|0
1729822800000|2024-10-25 02:20:00|39.89|37.69|39.87|37.67|39.93|37.73|39.85|37.65|0
1729823100000|2024-10-25 02:25:00|39.85|37.65|39.83|37.63|39.89|37.69|39.81|37.61|0
1729823400000|2024-10-25 02:30:00|39.85|37.65|39.9|37.7|39.91|37.71|39.85|37.65|0
1729823700000|2024-10-25 02:35:00|39.88|37.68|39.88|37.68|39.9|37.7|39.86|37.66|0
1729824000000|2024-10-25 02:40:00|39.86|37.66|39.84|37.64|39.88|37.68|39.84|37.64|0
1729824300000|2024-10-25 02:45:00|39.83|37.63|39.84|37.64|39.84|37.64|39.8|37.6|0
1729824600000|2024-10-25 02:50:00|39.82|37.62|39.86|37.66|39.86|37.66|39.8|37.6|0
1729824900000|2024-10-25 02:55:00|39.85|37.65|39.94|37.74|39.94|37.74|39.8|37.6|0
1729825200000|2024-10-25 03:00:00|39.92|37.72|39.93|37.73|39.98|37.78|39.9|37.7|0
1729825500000|2024-10-25 03:05:00|39.91|37.71|40.01|37.81|40.01|37.81|39.91|37.71|0
1729825800000|2024-10-25 03:10:00|40.03|37.83|40.17|37.97|40.21|38.01|40.03|37.83|0
1729826100000|2024-10-25 03:15:00|40.19|37.99|40.17|37.97|40.23|38.03|40.15|37.95|0
1729826400000|2024-10-25 03:20:00|40.15|37.95|40.13|37.93|40.17|37.97|40.11|37.91|0
1729826700000|2024-10-25 03:25:00|40.12|37.92|40.13|37.93|40.14|37.94|40.11|37.91|0
1729827000000|2024-10-25 03:30:00|40.11|37.91|40.17|37.97|40.17|37.97|40.08|37.88|0
1729827300000|2024-10-25 03:35:00|40.15|37.95|40.21|38.01|40.23|38.03|40.15|37.95|0
1729827600000|2024-10-25 03:40:00|40.23|38.03|40.24|38.04|40.25|38.05|40.19|37.99|0
1729827900000|2024-10-25 03:45:00|40.26|38.06|40.32|38.12|40.34|38.14|40.24|38.04|0
1729828200000|2024-10-25 03:50:00|40.3|38.1|40.26|38.06|40.3|38.1|40.25|38.05|0
1729828500000|2024-10-25 03:55:00|40.27|38.07|40.34|38.14|40.39|38.19|40.26|38.06|0
1729828800000|2024-10-25 04:00:00|40.36|38.16|40.38|38.18|40.4|38.2|40.36|38.16|0
1729829100000|2024-10-25 04:05:00|40.4|38.2|40.44|38.24|40.5|38.3|40.4|38.2|0
1729829400000|2024-10-25 04:10:00|40.45|38.25|40.4|38.2|40.46|38.26|40.36|38.16|0
1729829700000|2024-10-25 04:15:00|40.38|38.18|40.39|38.19|40.39|38.19|40.31|38.11|0
1729830000000|2024-10-25 04:20:00|40.37|38.17|40.41|38.21|40.43|38.23|40.37|38.17|0
1729830300000|2024-10-25 04:25:00|40.42|38.22|40.41|38.21|40.42|38.22|40.39|38.19|0
1729830600000|2024-10-25 04:30:00|40.43|38.23|40.45|38.25|40.48|38.28|40.43|38.23|0
1729830900000|2024-10-25 04:35:00|40.47|38.27|40.43|38.23|40.47|38.27|40.41|38.21|0
1729831200000|2024-10-25 04:40:00|40.45|38.25|40.49|38.29|40.51|38.31|40.43|38.23|0
1729831500000|2024-10-25 04:45:00|40.47|38.27|40.45|38.25|40.51|38.31|40.43|38.23|0
1729831800000|2024-10-25 04:50:00|40.44|38.24|40.4|38.2|40.47|38.27|40.38|38.18|0
1729832100000|2024-10-25 04:55:00|40.38|38.18|40.42|38.22|40.42|38.22|40.36|38.16|0
1729832400000|2024-10-25 05:00:00|40.4|38.2|40.44|38.24|40.46|38.26|40.38|38.18|0
1729832700000|2024-10-25 05:05:00|40.46|38.26|40.5|38.3|40.5|38.3|40.42|38.22|0
1729833000000|2024-10-25 05:10:00|40.52|38.32|40.52|38.32|40.54|38.34|40.48|38.28|0
1729833300000|2024-10-25 05:15:00|40.5|38.3|40.43|38.23|40.54|38.34|40.43|38.23|0
1729833600000|2024-10-25 05:20:00|40.41|38.21|40.43|38.23|40.45|38.25|40.33|38.13|0
1729833900000|2024-10-25 05:25:00|40.41|38.21|40.35|38.15|40.45|38.25|40.33|38.13|0
1729834200000|2024-10-25 05:30:00|40.33|38.13|40.31|38.11|40.33|38.13|40.27|38.07|0
1729834500000|2024-10-25 05:35:00|40.29|38.09|40.24|38.04|40.35|38.15|40.24|38.04|0
1729834800000|2024-10-25 05:40:00|40.27|38.07|40.24|38.04|40.3|38.1|40.22|38.02|0
1729835100000|2024-10-25 05:45:00|40.25|38.05|40.26|38.06|40.3|38.1|40.24|38.04|0
1729835400000|2024-10-25 05:50:00|40.24|38.04|40.14|37.94|40.24|38.04|40.14|37.94|0
1729835700000|2024-10-25 05:55:00|40.13|37.93|40.12|37.92|40.13|37.93|40.02|37.82|0
1729836000000|2024-10-25 06:00:00|40.1|37.9|40.09|37.89|40.1|37.9|40.01|37.81|0
1729836300000|2024-10-25 06:05:00|40.07|37.87|39.95|37.75|40.09|37.89|39.93|37.73|0
1729836600000|2024-10-25 06:10:00|39.96|37.76|39.93|37.73|40.01|37.81|39.93|37.73|0
1729836900000|2024-10-25 06:15:00|39.95|37.75|39.91|37.71|39.95|37.75|39.87|37.67|0
1729837200000|2024-10-25 06:20:00|39.89|37.69|39.91|37.71|39.95|37.75|39.89|37.69|0
1729837500000|2024-10-25 06:25:00|39.89|37.69|39.47|37.27|39.89|37.69|39.45|37.25|0
1729837800000|2024-10-25 06:30:00|39.49|37.29|39.55|37.35|39.55|37.35|39.49|37.29|0
1729838100000|2024-10-25 06:35:00|39.54|37.34|39.65|37.45|39.71|37.51|39.53|37.33|0
1729838400000|2024-10-25 06:40:00|39.63|37.43|39.59|37.39|39.64|37.44|39.55|37.35|0
1729838700000|2024-10-25 06:45:00|39.6|37.4|39.66|37.46|39.67|37.47|39.58|37.38|0
1729839000000|2024-10-25 06:50:00|39.64|37.44|39.7|37.5|39.7|37.5|39.61|37.41|0
1729839300000|2024-10-25 06:55:00|39.68|37.48|39.76|37.56|39.78|37.58|39.68|37.48|0
1729839600000|2024-10-25 07:00:00|39.72|37.52|39.64|37.44|39.76|37.56|39.6|37.4|0
1729839900000|2024-10-25 07:05:00|39.63|37.43|39.49|37.29|39.64|37.44|39.48|37.28|0
1729840200000|2024-10-25 07:10:00|39.5|37.3|39.66|37.46|39.66|37.46|39.36|37.16|0
1729840500000|2024-10-25 07:15:00|39.68|37.48|39.61|37.41|39.82|37.62|39.51|37.31|0
1729840800000|2024-10-25 07:20:00|39.59|37.39|39.65|37.45|39.67|37.47|39.47|37.27|0
1729841100000|2024-10-25 07:25:00|39.63|37.43|39.57|37.37|39.69|37.49|39.55|37.35|0
1729841400000|2024-10-25 07:30:00|39.59|37.39|39.51|37.31|39.69|37.49|39.51|37.31|0
1729841700000|2024-10-25 07:35:00|39.49|37.29|39.32|37.12|39.57|37.37|39.23|37.03|0
1729842000000|2024-10-25 07:40:00|39.33|37.13|39.18|36.98|39.33|37.13|39.17|36.97|0
1729842300000|2024-10-25 07:45:00|39.17|36.97|39.26|37.06|39.26|37.06|39.17|36.97|0
1729842600000|2024-10-25 07:50:00|39.24|37.04|38.99|36.79|39.26|37.06|38.99|36.79|0
1729842900000|2024-10-25 07:55:00|39.01|36.81|38.87|36.67|39.04|36.84|38.86|36.66|0
1729843200000|2024-10-25 08:00:00|38.85|36.65|39.06|36.86|39.12|36.92|38.84|36.64|0
1729843500000|2024-10-25 08:05:00|39.08|36.88|39.22|37.02|39.32|37.12|39.08|36.88|0
1729843800000|2024-10-25 08:10:00|39.2|37|39.18|36.98|39.28|37.08|39.14|36.94|0
1729844100000|2024-10-25 08:15:00|39.16|36.96|39.21|37.01|39.43|37.23|39.16|36.96|0
1729844400000|2024-10-25 08:20:00|39.19|36.99|39.14|36.94|39.21|37.01|39.09|36.89|0
1729844700000|2024-10-25 08:25:00|39.13|36.93|39.21|37.01|39.25|37.05|39.11|36.91|0
1729845000000|2024-10-25 08:30:00|39.23|37.03|39.07|36.87|39.25|37.05|39.07|36.87|0
1729845300000|2024-10-25 08:35:00|39.01|36.81|39.11|36.91|39.18|36.98|38.99|36.79|0
1729845600000|2024-10-25 08:40:00|39.1|36.9|39.03|36.83|39.17|36.97|39.01|36.81|0
1729845900000|2024-10-25 08:45:00|39.05|36.85|39.12|36.92|39.12|36.92|39.01|36.81|0
1729846200000|2024-10-25 08:50:00|39.11|36.91|39.14|36.94|39.22|37.02|39.1|36.9|0
1729846500000|2024-10-25 08:55:00|39.15|36.95|39.02|36.82|39.16|36.96|38.98|36.78|0
1729846800000|2024-10-25 09:00:00|39.01|36.81|38.84|36.64|39.02|36.82|38.84|36.64|0
1729847100000|2024-10-25 09:05:00|38.88|36.68|38.84|36.64|38.94|36.74|38.82|36.62|0
1729847400000|2024-10-25 09:10:00|38.88|36.68|38.68|36.48|38.88|36.68|38.66|36.46|0
1729847700000|2024-10-25 09:15:00|38.66|36.46|38.62|36.42|38.72|36.52|38.58|36.38|0
1729848000000|2024-10-25 09:20:00|38.6|36.4|38.58|36.38|38.68|36.48|38.56|36.36|0
1729848300000|2024-10-25 09:25:00|38.56|36.36|38.6|36.4|38.6|36.4|38.54|36.34|0
1729848600000|2024-10-25 09:30:00|38.58|36.38|38.68|36.48|38.7|36.5|38.56|36.36|0
1729848900000|2024-10-25 09:35:00|38.7|36.5|38.67|36.47|38.72|36.52|38.66|36.46|0
1729849200000|2024-10-25 09:40:00|38.65|36.45|38.69|36.49|38.71|36.51|38.64|36.44|0
1729849500000|2024-10-25 09:45:00|38.71|36.51|38.67|36.47|38.79|36.59|38.67|36.47|0
1729849800000|2024-10-25 09:50:00|38.69|36.49|38.71|36.51|38.71|36.51|38.63|36.43|0
1729850100000|2024-10-25 09:55:00|38.73|36.53|38.63|36.43|38.73|36.53|38.63|36.43|0
1729850400000|2024-10-25 10:00:00|38.65|36.45|38.55|36.35|38.67|36.47|38.55|36.35|0
1729850700000|2024-10-25 10:05:00|38.53|36.33|38.55|36.35|38.57|36.37|38.51|36.31|0
1729851000000|2024-10-25 10:10:00|38.53|36.33|38.55|36.35|38.57|36.37|38.52|36.32|0
1729851300000|2024-10-25 10:15:00|38.53|36.33|38.56|36.36|38.64|36.44|38.53|36.33|0
1729851600000|2024-10-25 10:20:00|38.58|36.38|38.58|36.38|38.58|36.38|38.54|36.34|0
1729851900000|2024-10-25 10:25:00|38.56|36.36|38.5|36.3|38.56|36.36|38.48|36.28|0
1729852200000|2024-10-25 10:30:00|38.52|36.32|38.52|36.32|38.56|36.36|38.44|36.24|0
1729852500000|2024-10-25 10:35:00|38.56|36.36|38.52|36.32|38.56|36.36|38.5|36.3|0
1729852800000|2024-10-25 10:40:00|38.5|36.3|38.54|36.34|38.54|36.34|38.48|36.28|0
1729853100000|2024-10-25 10:45:00|38.55|36.35|38.48|36.28|38.55|36.35|38.48|36.28|0
1729853400000|2024-10-25 10:50:00|38.47|36.27|38.51|36.31|38.53|36.33|38.45|36.25|0
1729853700000|2024-10-25 10:55:00|38.52|36.32|38.73|36.53|38.75|36.55|38.51|36.31|0
1729854000000|2024-10-25 11:00:00|38.69|36.49|38.86|36.66|38.94|36.74|38.69|36.49|0
1729854300000|2024-10-25 11:05:00|38.88|36.68|38.9|36.7|38.98|36.78|38.86|36.66|0
1729854600000|2024-10-25 11:10:00|38.92|36.72|38.82|36.62|38.94|36.74|38.8|36.6|0
1729854900000|2024-10-25 11:15:00|38.8|36.6|38.82|36.62|38.84|36.64|38.7|36.5|0
1729855200000|2024-10-25 11:20:00|38.83|36.63|38.76|36.56|38.86|36.66|38.76|36.56|0
1729855500000|2024-10-25 11:25:00|38.78|36.58|38.72|36.52|38.79|36.59|38.7|36.5|0
1729855800000|2024-10-25 11:30:00|38.73|36.53|38.68|36.48|38.74|36.54|38.66|36.46|0
1729856100000|2024-10-25 11:35:00|38.66|36.46|38.58|36.38|38.69|36.49|38.58|36.38|0
1729856400000|2024-10-25 11:40:00|38.56|36.36|38.48|36.28|38.61|36.41|38.48|36.28|0
1729856700000|2024-10-25 11:45:00|38.46|36.26|38.42|36.22|38.46|36.26|38.26|36.06|0
1729857000000|2024-10-25 11:50:00|38.44|36.24|38.39|36.19|38.55|36.35|38.39|36.19|0
1729857300000|2024-10-25 11:55:00|38.41|36.21|38.45|36.25|38.47|36.27|38.39|36.19|0
1729857600000|2024-10-25 12:00:00|38.47|36.27|38.37|36.17|38.49|36.29|38.37|36.17|0
1729857900000|2024-10-25 12:05:00|38.39|36.19|38.16|35.96|38.39|36.19|38.12|35.92|0
1729858200000|2024-10-25 12:10:00|38.18|35.98|38.17|35.97|38.25|36.05|38.15|35.95|0
1729858500000|2024-10-25 12:15:00|38.19|35.99|38.31|36.11|38.34|36.14|38.19|35.99|0
1729858800000|2024-10-25 12:20:00|38.33|36.13|38.31|36.11|38.37|36.17|38.29|36.09|0
1729859100000|2024-10-25 12:25:00|38.29|36.09|38.32|36.12|38.36|36.16|38.29|36.09|0
1729859400000|2024-10-25 12:30:00|38.31|36.11|38.3|36.1|39.27|37.07|38.24|36.04|0
1729859700000|2024-10-25 12:35:00|38.28|36.08|38.13|35.93|38.28|36.08|38.11|35.91|0
1729860000000|2024-10-25 12:40:00|38.11|35.91|37.99|35.79|38.14|35.94|37.99|35.79|0
1729860300000|2024-10-25 12:45:00|37.95|35.75|37.91|35.71|38.01|35.81|37.89|35.69|0
1729860600000|2024-10-25 12:50:00|37.89|35.69|37.89|35.69|37.93|35.73|37.81|35.61|0
1729860900000|2024-10-25 12:55:00|37.87|35.67|37.85|35.65|37.97|35.77|37.83|35.63|0
1729861200000|2024-10-25 13:00:00|37.83|35.63|37.81|35.61|37.87|35.67|37.77|35.57|0
1729861500000|2024-10-25 13:05:00|37.83|35.63|37.9|35.7|37.94|35.74|37.83|35.63|0
1729861800000|2024-10-25 13:10:00|37.92|35.72|37.82|35.62|37.98|35.78|37.79|35.59|0
1729862100000|2024-10-25 13:15:00|37.81|35.61|37.73|35.53|37.81|35.61|37.61|35.41|0
1729862400000|2024-10-25 13:20:00|37.75|35.55|37.73|35.53|37.78|35.58|37.67|35.47|0
1729862700000|2024-10-25 13:25:00|37.74|35.54|37.92|35.72|37.92|35.72|37.74|35.54|0
1729863000000|2024-10-25 13:30:00|37.94|35.74|37.45|35.25|37.94|35.74|37.1|34.9|0
1729863300000|2024-10-25 13:35:00|37.4|35.2|37.39|35.19|38.24|36.04|37.17|34.97|0
1729863600000|2024-10-25 13:40:00|37.37|35.17|37.18|34.98|37.48|35.28|37.1|34.9|0
1729863900000|2024-10-25 13:45:00|37.08|34.88|36.87|34.67|37.1|34.9|36.63|34.43|0
1729864200000|2024-10-25 13:50:00|36.8|34.6|36.82|34.62|36.89|34.69|36.76|34.56|0
1729864500000|2024-10-25 13:55:00|36.84|34.64|36.6|34.4|36.84|34.64|36.44|34.24|0
1729864800000|2024-10-25 14:00:00|36.58|34.38|36.06|33.86|36.58|34.38|35.91|33.71|0
1729865100000|2024-10-25 14:05:00|36.05|33.85|36.59|34.39|36.93|34.73|35.94|33.74|0
1729865400000|2024-10-25 14:10:00|36.62|34.42|35.98|33.78|36.62|34.42|35.74|33.54|0
1729865700000|2024-10-25 14:15:00|36|33.8|35.94|33.74|36.22|34.02|35.85|33.65|0
1729866000000|2024-10-25 14:20:00|35.91|33.71|35.54|33.34|35.98|33.78|35.49|33.29|0
1729866300000|2024-10-25 14:25:00|35.56|33.36|35.67|33.47|35.87|33.67|35.54|33.34|0
1729866600000|2024-10-25 14:30:00|35.68|33.48|35.96|33.76|36.07|33.87|35.59|33.39|0
1729866900000|2024-10-25 14:35:00|36|33.8|36.07|33.87|36.18|33.98|35.94|33.74|0
1729867200000|2024-10-25 14:40:00|36.05|33.85|36.36|34.16|36.44|34.24|35.89|33.69|0
1729867500000|2024-10-25 14:45:00|36.29|34.09|36.51|34.31|36.72|34.52|36.12|33.92|0
1729867800000|2024-10-25 14:50:00|36.49|34.29|36.29|34.09|36.49|34.29|36.06|33.86|0
1729868100000|2024-10-25 14:55:00|36.31|34.11|36.45|34.25|36.57|34.37|36.31|34.11|0
1729868400000|2024-10-25 15:00:00|36.44|34.24|36.43|34.23|36.45|34.25|36.18|33.98|0
1729868700000|2024-10-25 15:05:00|36.38|34.18|36.45|34.25|36.55|34.35|36.29|34.09|0
1729869000000|2024-10-25 15:10:00|36.47|34.27|36.58|34.38|36.62|34.42|36.34|34.14|0
1729869300000|2024-10-25 15:15:00|36.56|34.36|36.69|34.49|36.75|34.55|36.56|34.36|0
1729869600000|2024-10-25 15:20:00|36.67|34.47|36.82|34.62|36.84|34.64|36.61|34.41|0
1729869900000|2024-10-25 15:25:00|36.78|34.58|37.21|35.01|37.29|35.09|36.72|34.52|0
1729870200000|2024-10-25 15:30:00|37.19|34.99|37.14|34.94|37.22|35.02|36.54|34.34|0
1729870500000|2024-10-25 15:35:00|37.16|34.96|37.59|35.39|37.61|35.41|37.14|34.94|0
1729870800000|2024-10-25 15:40:00|37.58|35.38|37.81|35.61|37.81|35.61|37.52|35.32|0
1729871100000|2024-10-25 15:45:00|37.79|35.59|37.52|35.32|37.81|35.61|37.4|35.2|0
1729871400000|2024-10-25 15:50:00|37.5|35.3|37.99|35.79|38|35.8|37.48|35.28|0
1729871700000|2024-10-25 15:55:00|37.98|35.78|37.44|35.24|38.01|35.81|37.4|35.2|0
1729872000000|2024-10-25 16:00:00|37.48|35.28|37.67|35.47|37.71|35.51|37.4|35.2|0
1729872300000|2024-10-25 16:05:00|37.68|35.48|38.05|35.85|38.05|35.85|37.47|35.27|0
1729872600000|2024-10-25 16:10:00|38.03|35.83|38.03|35.83|38.09|35.89|37.82|35.62|0
1729872900000|2024-10-25 16:15:00|38.05|35.85|37.97|35.77|38.11|35.91|37.93|35.73|0
1729873200000|2024-10-25 16:20:00|37.99|35.79|37.7|35.5|38.08|35.88|37.68|35.48|0
1729873500000|2024-10-25 16:25:00|37.72|35.52|37.55|35.35|37.79|35.59|37.55|35.35|0
1729873800000|2024-10-25 16:30:00|37.56|35.36|37.83|35.63|37.91|35.71|37.49|35.29|0
1729874100000|2024-10-25 16:35:00|37.85|35.65|37.88|35.68|37.91|35.71|37.75|35.55|0
1729874400000|2024-10-25 16:40:00|37.9|35.7|37.71|35.51|38|35.8|37.65|35.45|0
1729874700000|2024-10-25 16:45:00|37.73|35.53|38|35.8|38|35.8|37.73|35.53|0
1729875000000|2024-10-25 16:50:00|37.98|35.78|37.92|35.72|38.05|35.85|37.86|35.66|0
1729875300000|2024-10-25 16:55:00|37.94|35.74|38.07|35.87|38.09|35.89|37.92|35.72|0
1729875600000|2024-10-25 17:00:00|38.05|35.85|38.13|35.93|38.22|36.02|38.05|35.85|0
1729875900000|2024-10-25 17:05:00|38.12|35.92|38.12|35.92|38.22|36.02|38.09|35.89|0
1729876200000|2024-10-25 17:10:00|38.14|35.94|38.61|36.41|38.76|36.56|38.14|35.94|0
1729876500000|2024-10-25 17:15:00|38.65|36.45|38.93|36.73|39|36.8|37.92|35.72|0
1729876800000|2024-10-25 17:20:00|38.97|36.77|39.01|36.81|39.62|37.42|38.93|36.73|0
1729877100000|2024-10-25 17:25:00|39.08|36.88|39.51|37.31|39.51|37.31|38.85|36.65|0
1729877400000|2024-10-25 17:30:00|39.62|37.42|39.98|37.78|40|37.8|39.44|37.24|0
1729877700000|2024-10-25 17:35:00|40|37.8|40.54|38.34|40.64|38.44|39.68|37.48|0
1729878000000|2024-10-25 17:40:00|40.56|38.36|42.36|39.61|42.38|39.63|40.54|38.21|0
1729878300000|2024-10-25 17:45:00|42.39|39.64|41.86|39.11|42.67|39.92|41.48|38.73|0
1729878600000|2024-10-25 17:50:00|41.84|39.09|41.17|38.42|41.96|39.21|40.99|38.24|0
1729878900000|2024-10-25 17:55:00|41.15|38.4|41.89|39.14|41.93|39.18|41.15|38.4|0
1729879200000|2024-10-25 18:00:00|41.91|39.16|41.8|39.05|42.57|39.82|41.66|38.91|0
1729879500000|2024-10-25 18:05:00|41.84|39.09|42.53|39.78|42.63|39.88|41.84|39.09|0
1729879800000|2024-10-25 18:10:00|42.63|39.88|42.3|39.55|42.84|40.09|42.17|39.42|0
1729880100000|2024-10-25 18:15:00|42.36|39.61|41.67|39.47|42.36|39.9|41.62|39.42|0
1729880400000|2024-10-25 18:20:00|41.68|39.48|41.73|39.53|41.94|39.74|41.45|39.25|0
1729880700000|2024-10-25 18:25:00|41.81|39.61|41.11|38.91|41.81|39.61|40.94|38.74|0
1729881000000|2024-10-25 18:30:00|41.17|38.97|41.25|39.05|41.45|39.25|41.15|38.95|0
1729881300000|2024-10-25 18:35:00|41.27|39.07|41.02|38.82|41.35|39.15|40.92|38.72|0
1729881600000|2024-10-25 18:40:00|41|38.8|41.12|38.92|41.25|39.05|41|38.8|0
1729881900000|2024-10-25 18:45:00|41.13|38.93|40.63|38.43|41.14|38.94|40.55|38.35|0
1729882200000|2024-10-25 18:50:00|40.65|38.45|39.99|37.79|40.87|38.67|39.91|37.71|0
1729882500000|2024-10-25 18:55:00|39.95|37.75|39.91|37.71|40.17|37.97|39.87|37.67|0
1729882800000|2024-10-25 19:00:00|39.99|37.79|40.05|37.85|40.21|38.01|39.91|37.71|0
1729883100000|2024-10-25 19:05:00|40.07|37.87|40.21|38.01|40.35|38.15|40|37.8|0
1729883400000|2024-10-25 19:10:00|40.19|37.99|40.69|38.49|40.84|38.64|40.09|37.89|0
1729883700000|2024-10-25 19:15:00|40.74|38.54|40.51|38.31|40.74|38.54|40.27|38.07|0
1729884000000|2024-10-25 19:20:00|40.57|38.37|40.79|38.59|40.87|38.67|40.39|38.19|0
1729884300000|2024-10-25 19:25:00|40.8|38.6|41.04|38.84|41.26|39.06|40.01|37.81|0
1729884600000|2024-10-25 19:30:00|41.01|38.81|41.09|38.89|41.23|39.03|40.95|38.75|0
1729884900000|2024-10-25 19:35:00|41.14|38.94|41.11|38.91|41.24|39.04|40.87|38.67|0
1729885200000|2024-10-25 19:40:00|41.09|38.89|41.21|39.01|41.32|39.12|41.09|38.89|0
1729885500000|2024-10-25 19:45:00|41.19|38.99|41.35|39.15|41.48|39.28|40.95|38.75|0
1729885800000|2024-10-25 19:50:00|41.39|39.19|41.66|39.46|41.7|39.5|41.29|39.09|0
1729886100000|2024-10-25 19:55:00|41.72|39.52|42.03|39.83|42.32|40.12|41.72|39.52|0
1729886400000|2024-10-25 20:00:00|41.91|39.71|42.13|39.93|42.13|39.93|41.78|39.58|0
1729886700000|2024-10-25 20:05:00|42.21|40.01|42.13|39.93|42.3|40.1|42.02|39.82|0
1729887000000|2024-10-25 20:10:00|42.15|39.95|42.21|40.01|42.27|40.07|42.11|39.91|0
1730074800000|2024-10-28 00:20:00|38.3|35.9|38.28|35.88|38.34|35.94|38.24|35.84|0
1730075100000|2024-10-28 00:25:00|38.3|35.9|38.28|35.88|38.3|35.9|38.24|35.84|0
1730075400000|2024-10-28 00:30:00|38.18|35.98|37.97|35.77|38.18|35.98|37.83|35.63|0
1730075700000|2024-10-28 00:35:00|37.99|35.79|38.04|35.84|38.14|35.94|37.99|35.79|0
1730076000000|2024-10-28 00:40:00|38.06|35.86|38.16|35.96|38.16|35.96|38.06|35.86|0
1730076300000|2024-10-28 00:45:00|38.14|35.94|38.1|35.9|38.14|35.94|38.04|35.84|0
1730076600000|2024-10-28 00:50:00|38.12|35.92|38.11|35.91|38.12|35.92|38.06|35.86|0
1730076900000|2024-10-28 00:55:00|38.12|35.92|38.33|36.13|38.37|36.17|38.09|35.89|0
1730077200000|2024-10-28 01:00:00|38.34|36.14|38.21|36.01|38.38|36.18|38.11|35.91|0
1730077500000|2024-10-28 01:05:00|38.19|35.99|37.97|35.77|38.21|36.01|37.91|35.71|0
1730077800000|2024-10-28 01:10:00|37.99|35.79|38.01|35.81|38.09|35.89|37.88|35.68|0
1730078100000|2024-10-28 01:15:00|37.99|35.79|38.12|35.92|38.14|35.94|37.99|35.79|0
1730078400000|2024-10-28 01:20:00|38.14|35.94|38.08|35.88|38.18|35.98|38.03|35.83|0
1730078700000|2024-10-28 01:25:00|38.1|35.9|38.06|35.86|38.12|35.92|38.01|35.81|0
1730079000000|2024-10-28 01:30:00|38.03|35.83|38.06|35.86|38.1|35.9|37.99|35.79|0
1730079300000|2024-10-28 01:35:00|38.08|35.88|38.12|35.92|38.21|36.01|38.06|35.86|0
1730079600000|2024-10-28 01:40:00|38.1|35.9|38.12|35.92|38.21|36.01|38.1|35.9|0
1730079900000|2024-10-28 01:45:00|38.15|35.95|38.11|35.91|38.17|35.97|38.1|35.9|0
1730080200000|2024-10-28 01:50:00|38.13|35.93|38.2|36|38.27|36.07|38.11|35.91|0
1730080500000|2024-10-28 01:55:00|38.21|36.01|38.23|36.03|38.23|36.03|38.15|35.95|0
1730080800000|2024-10-28 02:00:00|38.21|36.01|38.19|35.99|38.28|36.08|38.17|35.97|0
1730081100000|2024-10-28 02:05:00|38.21|36.01|38.15|35.95|38.21|36.01|38.07|35.87|0
1730081400000|2024-10-28 02:10:00|38.17|35.97|38.22|36.02|38.28|36.08|38.17|35.97|0
1730081700000|2024-10-28 02:15:00|38.21|36.01|38.24|36.04|38.24|36.04|38.18|35.98|0
1730082000000|2024-10-28 02:20:00|38.22|36.02|38.3|36.1|38.3|36.1|38.22|36.02|0
1730082300000|2024-10-28 02:25:00|38.28|36.08|38.37|36.17|38.37|36.17|38.28|36.08|0
1730082600000|2024-10-28 02:30:00|38.35|36.15|38.25|36.05|38.37|36.17|38.25|36.05|0
1730082900000|2024-10-28 02:35:00|38.23|36.03|38.16|35.96|38.24|36.04|38.12|35.92|0
1730083200000|2024-10-28 02:40:00|38.17|35.97|38.21|36.01|38.21|36.01|38.15|35.95|0
1730083500000|2024-10-28 02:45:00|38.19|35.99|38.15|35.95|38.19|35.99|38.15|35.95|0
1730083800000|2024-10-28 02:50:00|38.17|35.97|38.17|35.97|38.23|36.03|38.17|35.97|0
1730084100000|2024-10-28 02:55:00|38.19|35.99|38.15|35.95|38.21|36.01|38.15|35.95|0
1730084400000|2024-10-28 03:00:00|38.14|35.94|38.11|35.91|38.15|35.95|38.05|35.85|0
1730084700000|2024-10-28 03:05:00|38.09|35.89|38.24|36.04|38.24|36.04|38.09|35.89|0
1730085000000|2024-10-28 03:10:00|38.26|36.06|38.2|36|38.26|36.06|38.16|35.96|0
1730085300000|2024-10-28 03:15:00|38.22|36.02|38.24|36.04|38.26|36.06|38.18|35.98|0
1730085600000|2024-10-28 03:20:00|38.26|36.06|38.24|36.04|38.26|36.06|38.2|36|0
1730085900000|2024-10-28 03:25:00|38.26|36.06|38.25|36.05|38.27|36.07|38.23|36.03|0
1730086200000|2024-10-28 03:30:00|38.23|36.03|38.33|36.13|38.39|36.19|38.23|36.03|0
1730086500000|2024-10-28 03:35:00|38.35|36.15|38.52|36.32|38.52|36.32|38.35|36.15|0
1730086800000|2024-10-28 03:40:00|38.5|36.3|38.52|36.32|38.6|36.4|38.49|36.29|0
1730087100000|2024-10-28 03:45:00|38.53|36.33|38.56|36.36|38.62|36.42|38.5|36.3|0
1730087400000|2024-10-28 03:50:00|38.54|36.34|38.5|36.3|38.56|36.36|38.48|36.28|0
1730087700000|2024-10-28 03:55:00|38.48|36.28|38.44|36.24|38.5|36.3|38.36|36.16|0
1730088000000|2024-10-28 04:00:00|38.46|36.26|38.38|36.18|38.49|36.29|38.38|36.18|0
1730088300000|2024-10-28 04:05:00|38.39|36.19|38.32|36.12|38.41|36.21|38.29|36.09|0
1730088600000|2024-10-28 04:10:00|38.31|36.11|38.3|36.1|38.36|36.16|38.28|36.08|0
1730088900000|2024-10-28 04:15:00|38.32|36.12|38.29|36.09|38.33|36.13|38.28|36.08|0
1730089200000|2024-10-28 04:20:00|38.28|36.08|38.22|36.02|38.29|36.09|38.13|35.93|0
1730089500000|2024-10-28 04:25:00|38.23|36.03|38.37|36.17|38.41|36.21|38.23|36.03|0
1730089800000|2024-10-28 04:30:00|38.39|36.19|38.37|36.17|38.39|36.19|38.35|36.15|0
1730090100000|2024-10-28 04:35:00|38.35|36.15|38.31|36.11|38.37|36.17|38.31|36.11|0
1730090400000|2024-10-28 04:40:00|38.29|36.09|38.19|35.99|38.31|36.11|38.17|35.97|0
1730090700000|2024-10-28 04:45:00|38.18|35.98|38.01|35.81|38.18|35.98|37.98|35.78|0
1730091000000|2024-10-28 04:50:00|38|35.8|37.97|35.77|38.01|35.81|37.92|35.72|0
1730091300000|2024-10-28 04:55:00|37.96|35.76|37.9|35.7|37.96|35.76|37.88|35.68|0
1730091600000|2024-10-28 05:00:00|37.88|35.68|37.93|35.73|37.95|35.75|37.88|35.68|0
1730091900000|2024-10-28 05:05:00|37.92|35.72|38.14|35.94|38.14|35.94|37.91|35.71|0
1730092200000|2024-10-28 05:10:00|38.16|35.96|38.18|35.98|38.22|36.02|38.12|35.92|0
1730092500000|2024-10-28 05:15:00|38.2|36|38.26|36.06|38.27|36.07|38.12|35.92|0
1730092800000|2024-10-28 05:20:00|38.25|36.05|38.2|36|38.25|36.05|38.12|35.92|0
1730093100000|2024-10-28 05:25:00|38.18|35.98|38.23|36.03|38.29|36.09|38.14|35.94|0
1730093400000|2024-10-28 05:30:00|38.25|36.05|38.27|36.07|38.29|36.09|38.19|35.99|0
1730093700000|2024-10-28 05:35:00|38.29|36.09|38.33|36.13|38.34|36.14|38.22|36.02|0
1730094000000|2024-10-28 05:40:00|38.34|36.14|38.36|36.16|38.46|36.26|38.33|36.13|0
1730094300000|2024-10-28 05:45:00|38.38|36.18|38.54|36.34|38.54|36.34|38.38|36.18|0
1730094600000|2024-10-28 05:50:00|38.52|36.32|38.51|36.31|38.59|36.39|38.51|36.31|0
1730094900000|2024-10-28 05:55:00|38.53|36.33|38.61|36.41|38.63|36.43|38.51|36.31|0
1730095200000|2024-10-28 06:00:00|38.63|36.43|38.57|36.37|38.69|36.49|38.57|36.37|0
1730095500000|2024-10-28 06:05:00|38.59|36.39|38.65|36.45|38.68|36.48|38.57|36.37|0
1730095800000|2024-10-28 06:10:00|38.63|36.43|38.39|36.19|38.65|36.45|38.35|36.15|0
1730096100000|2024-10-28 06:15:00|38.37|36.17|38.35|36.15|38.45|36.25|38.35|36.15|0
1730096400000|2024-10-28 06:20:00|38.37|36.17|38.39|36.19|38.45|36.25|38.37|36.17|0
1730096700000|2024-10-28 06:25:00|38.37|36.17|38.46|36.26|38.48|36.28|38.37|36.17|0
1730097000000|2024-10-28 06:30:00|38.48|36.28|38.5|36.3|38.52|36.32|38.39|36.19|0
1730097300000|2024-10-28 06:35:00|38.48|36.28|38.36|36.16|38.48|36.28|38.34|36.14|0
1730097600000|2024-10-28 06:40:00|38.34|36.14|38.28|36.08|38.36|36.16|38.26|36.06|0
1730097900000|2024-10-28 06:45:00|38.27|36.07|38.24|36.04|38.34|36.14|38.19|35.99|0
1730098200000|2024-10-28 06:50:00|38.26|36.06|38.32|36.12|38.32|36.12|38.24|36.04|0
1730098500000|2024-10-28 06:55:00|38.34|36.14|38.41|36.21|38.47|36.27|38.34|36.14|0
1730098800000|2024-10-28 07:00:00|38.4|36.2|38.18|35.98|38.45|36.25|38.12|35.92|0
1730099100000|2024-10-28 07:05:00|38.16|35.96|38.06|35.86|38.32|36.12|38.06|35.86|0
1730099400000|2024-10-28 07:10:00|38.08|35.88|37.83|35.63|38.08|35.88|37.83|35.63|0
1730099700000|2024-10-28 07:15:00|37.81|35.61|37.87|35.67|37.94|35.74|37.79|35.59|0
1730100000000|2024-10-28 07:20:00|37.85|35.65|37.83|35.63|37.89|35.69|37.77|35.57|0
1730100300000|2024-10-28 07:25:00|37.85|35.65|37.87|35.67|37.92|35.72|37.85|35.65|0
1730100600000|2024-10-28 07:30:00|37.86|35.66|38|35.8|38.03|35.83|37.83|35.63|0
1730100900000|2024-10-28 07:35:00|37.99|35.79|37.96|35.76|38|35.8|37.84|35.64|0
1730101200000|2024-10-28 07:40:00|37.95|35.75|37.92|35.72|37.99|35.79|37.9|35.7|0
1730101500000|2024-10-28 07:45:00|37.94|35.74|37.99|35.79|37.99|35.79|37.9|35.7|0
1730101800000|2024-10-28 07:50:00|37.97|35.77|37.93|35.73|38.09|35.89|37.91|35.71|0
1730102100000|2024-10-28 07:55:00|37.92|35.72|38.14|35.94|38.14|35.94|37.91|35.71|0
1730102400000|2024-10-28 08:00:00|38.1|35.9|38.16|35.96|38.24|36.04|38.01|35.81|0
1730102700000|2024-10-28 08:05:00|38.2|36|38.43|36.23|38.47|36.27|38.12|35.92|0
1730103000000|2024-10-28 08:10:00|38.45|36.25|38.23|36.03|38.49|36.29|38.21|36.01|0
1730103300000|2024-10-28 08:15:00|38.22|36.02|37.96|35.76|38.23|36.03|37.89|35.69|0
1730103600000|2024-10-28 08:20:00|37.94|35.74|38.22|36.02|38.24|36.04|37.9|35.7|0
1730103900000|2024-10-28 08:25:00|38.19|35.99|37.92|35.72|38.27|36.07|37.92|35.72|0
1730104200000|2024-10-28 08:30:00|37.94|35.74|37.9|35.7|37.97|35.77|37.9|35.7|0
1730104500000|2024-10-28 08:35:00|37.88|35.68|37.61|35.41|37.9|35.7|37.54|35.34|0
1730104800000|2024-10-28 08:40:00|37.65|35.45|37.61|35.41|37.74|35.54|37.55|35.35|0
1730105100000|2024-10-28 08:45:00|37.62|35.42|37.63|35.43|37.7|35.5|37.62|35.42|0
1730105400000|2024-10-28 08:50:00|37.67|35.47|37.34|35.14|37.67|35.47|37.25|35.05|0
1730105700000|2024-10-28 08:55:00|37.32|35.12|37.3|35.1|37.39|35.19|37.29|35.09|0
1730106000000|2024-10-28 09:00:00|37.36|35.16|37.28|35.08|37.37|35.17|37.24|35.04|0
1730106300000|2024-10-28 09:05:00|37.26|35.06|37.34|35.14|37.47|35.27|37.26|35.06|0
1730106600000|2024-10-28 09:10:00|37.32|35.12|37.39|35.19|37.41|35.21|37.26|35.06|0
1730106900000|2024-10-28 09:15:00|37.37|35.17|37.35|35.15|37.45|35.25|37.28|35.08|0
1730107200000|2024-10-28 09:20:00|37.37|35.17|37.54|35.34|37.54|35.34|37.36|35.16|0
1730107500000|2024-10-28 09:25:00|37.56|35.36|37.4|35.2|37.56|35.36|37.35|35.15|0
1730107800000|2024-10-28 09:30:00|37.42|35.22|37.4|35.2|37.63|35.43|37.38|35.18|0
1730108100000|2024-10-28 09:35:00|37.38|35.18|37.36|35.16|37.4|35.2|37.29|35.09|0
1730108400000|2024-10-28 09:40:00|37.34|35.14|37.36|35.16|37.4|35.2|37.32|35.12|0
1730108700000|2024-10-28 09:45:00|37.34|35.14|37.36|35.16|37.46|35.26|37.29|35.09|0
1730109000000|2024-10-28 09:50:00|37.38|35.18|37.42|35.22|37.45|35.25|37.27|35.07|0
1730109300000|2024-10-28 09:55:00|37.4|35.2|37.19|34.99|37.4|35.2|37.19|34.99|0
1730109600000|2024-10-28 10:00:00|37.22|35.02|37.13|34.93|37.22|35.02|37.05|34.85|0
1730109900000|2024-10-28 10:05:00|37.11|34.91|37.32|35.12|37.37|35.17|37.11|34.91|0
1730110200000|2024-10-28 10:10:00|37.3|35.1|37.24|35.04|37.35|35.15|37.22|35.02|0
1730110500000|2024-10-28 10:15:00|37.22|35.02|37.2|35|37.29|35.09|37.14|34.94|0
1730110800000|2024-10-28 10:20:00|37.22|35.02|37.27|35.07|37.33|35.13|37.14|34.94|0
1730111100000|2024-10-28 10:25:00|37.25|35.05|37.33|35.13|37.35|35.15|37.25|35.05|0
1730111400000|2024-10-28 10:30:00|37.31|35.11|37.33|35.13|37.35|35.15|37.23|35.03|0
1730111700000|2024-10-28 10:35:00|37.35|35.15|37.34|35.14|37.36|35.16|37.27|35.07|0
1730112000000|2024-10-28 10:40:00|37.32|35.12|37.32|35.12|37.32|35.12|37.25|35.05|0
1730112300000|2024-10-28 10:45:00|37.3|35.1|37.34|35.14|37.44|35.24|37.3|35.1|0
1730112600000|2024-10-28 10:50:00|37.36|35.16|37.41|35.21|37.41|35.21|37.26|35.06|0
1730112900000|2024-10-28 10:55:00|37.43|35.23|37.64|35.44|37.68|35.48|37.41|35.21|0
1730113200000|2024-10-28 11:00:00|37.72|35.52|37.86|35.66|38|35.8|37.7|35.5|0
1730113500000|2024-10-28 11:05:00|37.85|35.65|37.66|35.46|37.87|35.67|37.64|35.44|0
1730113800000|2024-10-28 11:10:00|37.68|35.48|37.66|35.46|37.71|35.51|37.58|35.38|0
1730114100000|2024-10-28 11:15:00|37.64|35.44|37.63|35.43|37.73|35.53|37.56|35.36|0
1730114400000|2024-10-28 11:20:00|37.62|35.42|37.73|35.53|37.84|35.64|37.59|35.39|0
1730114700000|2024-10-28 11:25:00|37.75|35.55|37.79|35.59|37.8|35.6|37.67|35.47|0
1730115000000|2024-10-28 11:30:00|37.78|35.58|37.96|35.76|37.99|35.79|37.78|35.58|0
1730115300000|2024-10-28 11:35:00|37.94|35.74|37.91|35.71|38.01|35.81|37.82|35.62|0
1730115600000|2024-10-28 11:40:00|37.9|35.7|37.87|35.67|37.9|35.7|37.8|35.6|0
1730115900000|2024-10-28 11:45:00|37.91|35.71|37.83|35.63|37.91|35.71|37.78|35.58|0
1730116200000|2024-10-28 11:50:00|37.87|35.67|37.89|35.69|37.99|35.79|37.83|35.63|0
1730116500000|2024-10-28 11:55:00|37.87|35.67|38.05|35.85|38.05|35.85|37.87|35.67|0
1730116800000|2024-10-28 12:00:00|38.06|35.86|38.43|36.23|38.49|36.29|38|35.8|0
1730117100000|2024-10-28 12:05:00|38.41|36.21|38.33|36.13|38.54|36.34|38.29|36.09|0
1730117400000|2024-10-28 12:10:00|38.37|36.17|38.18|35.98|38.43|36.23|38.18|35.98|0
1730117700000|2024-10-28 12:15:00|38.17|35.97|38.09|35.89|38.17|35.97|38.07|35.87|0
1730118000000|2024-10-28 12:20:00|38.11|35.91|38.15|35.95|38.18|35.98|38.11|35.91|0
1730118300000|2024-10-28 12:25:00|38.21|36.01|38.32|36.12|38.4|36.2|38.17|35.97|0
1730118600000|2024-10-28 12:30:00|38.34|36.14|37.9|35.7|38.36|36.16|37.9|35.7|0
1730118900000|2024-10-28 12:35:00|37.88|35.68|37.72|35.52|37.9|35.7|37.7|35.5|0
1730119200000|2024-10-28 12:40:00|37.74|35.54|37.53|35.33|37.74|35.54|37.51|35.31|0
1730119500000|2024-10-28 12:45:00|37.52|35.32|37.57|35.37|37.62|35.42|37.52|35.32|0
1730119800000|2024-10-28 12:50:00|37.56|35.36|37.64|35.44|37.72|35.52|37.47|35.27|0
1730120100000|2024-10-28 12:55:00|37.65|35.45|37.37|35.17|37.66|35.46|37.34|35.14|0
1730120400000|2024-10-28 13:00:00|37.33|35.13|37.33|35.13|37.35|35.15|37.28|35.08|0
1730120700000|2024-10-28 13:05:00|37.31|35.11|37.37|35.17|37.45|35.25|37.31|35.11|0
1730121000000|2024-10-28 13:10:00|37.35|35.15|37.35|35.15|37.48|35.28|37.31|35.11|0
1730121300000|2024-10-28 13:15:00|37.33|35.13|37.38|35.18|37.4|35.2|37.29|35.09|0
1730121600000|2024-10-28 13:20:00|37.37|35.17|37.48|35.28|37.52|35.32|37.33|35.13|0
1730121900000|2024-10-28 13:25:00|37.53|35.33|37.34|35.14|37.63|35.43|37.21|35.01|0
1730122200000|2024-10-28 13:30:00|37.38|35.18|37.53|35.33|37.97|35.77|37.36|35.16|0
1730122500000|2024-10-28 13:35:00|37.57|35.37|37.84|35.64|37.95|35.75|37.47|35.27|0
1730122800000|2024-10-28 13:40:00|37.87|35.67|37.97|35.77|38.05|35.85|37.79|35.59|0
1730123100000|2024-10-28 13:45:00|37.98|35.78|37.87|35.67|38.1|35.9|37.72|35.52|0
1730123400000|2024-10-28 13:50:00|37.85|35.65|38.08|35.88|38.2|36|37.85|35.65|0
1730123700000|2024-10-28 13:55:00|38.06|35.86|38.14|35.94|38.24|36.04|37.89|35.69|0
1730124000000|2024-10-28 14:00:00|38.12|35.92|38.09|35.89|38.33|36.13|37.96|35.76|0
1730124300000|2024-10-28 14:05:00|38.06|35.86|37.81|35.61|38.21|36.01|37.75|35.55|0
1730124600000|2024-10-28 14:10:00|37.83|35.63|37.82|35.62|37.92|35.72|37.73|35.53|0
1730124900000|2024-10-28 14:15:00|37.8|35.6|37.86|35.66|38.01|35.81|37.73|35.53|0
1730125200000|2024-10-28 14:20:00|37.84|35.64|37.69|35.49|37.88|35.68|37.57|35.37|0
1730125500000|2024-10-28 14:25:00|37.71|35.51|37.44|35.24|37.78|35.58|37.34|35.14|0
1730125800000|2024-10-28 14:30:00|37.42|35.22|37.82|35.62|37.84|35.64|37.32|35.12|0
1730126100000|2024-10-28 14:35:00|37.84|35.64|37.68|35.48|37.87|35.67|37.62|35.42|0
1730126400000|2024-10-28 14:40:00|37.66|35.46|37.51|35.31|37.66|35.46|37.45|35.25|0
1730126700000|2024-10-28 14:45:00|37.53|35.33|37.47|35.27|37.6|35.4|37.37|35.17|0
1730127000000|2024-10-28 14:50:00|37.43|35.23|37.44|35.24|37.56|35.36|37.37|35.17|0
1730127300000|2024-10-28 14:55:00|37.47|35.27|37.76|35.56|37.77|35.57|37.47|35.27|0
1730127600000|2024-10-28 15:00:00|37.75|35.55|37.94|35.74|38.27|36.07|37.73|35.53|0
1730127900000|2024-10-28 15:05:00|37.9|35.7|37.77|35.57|37.9|35.7|37.49|35.29|0
1730128200000|2024-10-28 15:10:00|37.69|35.49|37.46|35.26|37.69|35.49|37.37|35.17|0
1730128500000|2024-10-28 15:15:00|37.48|35.28|37.67|35.47|37.7|35.5|37.41|35.21|0
1730128800000|2024-10-28 15:20:00|37.68|35.48|37.75|35.55|37.79|35.59|37.58|35.38|0
1730129100000|2024-10-28 15:25:00|37.77|35.57|37.69|35.49|37.78|35.58|37.67|35.47|0
1730129400000|2024-10-28 15:30:00|37.7|35.5|37.99|35.79|38.13|35.93|37.69|35.49|0
1730129700000|2024-10-28 15:35:00|38.01|35.81|38.01|35.81|38.23|36.03|37.78|35.58|0
1730130000000|2024-10-28 15:40:00|37.99|35.79|38.24|36.04|38.4|36.2|37.99|35.79|0
1730130300000|2024-10-28 15:45:00|38.23|36.03|38.07|35.87|38.29|36.09|38.01|35.81|0
1730130600000|2024-10-28 15:50:00|38.05|35.85|38.22|36.02|38.22|36.02|37.85|35.65|0
1730130900000|2024-10-28 15:55:00|38.24|36.04|38.22|36.02|38.34|36.14|38.14|35.94|0
1730131200000|2024-10-28 16:00:00|38.26|36.06|38.31|36.11|38.49|36.29|38.16|35.96|0
1730131500000|2024-10-28 16:05:00|38.32|36.12|38.19|35.99|38.37|36.17|38.14|35.94|0
1730131800000|2024-10-28 16:10:00|38.2|36|38.05|35.85|38.21|36.01|37.94|35.74|0
1730132100000|2024-10-28 16:15:00|38.06|35.86|37.86|35.66|38.06|35.86|37.81|35.61|0
1730132400000|2024-10-28 16:20:00|37.84|35.64|37.77|35.57|37.86|35.66|37.63|35.43|0
1730132700000|2024-10-28 16:25:00|37.75|35.55|37.76|35.56|37.84|35.64|37.69|35.49|0
1730133000000|2024-10-28 16:30:00|37.74|35.54|38.07|35.87|38.09|35.89|37.74|35.54|0
1730133300000|2024-10-28 16:35:00|38.13|35.93|38.28|36.08|38.38|36.18|37.99|35.79|0
1730133600000|2024-10-28 16:40:00|38.29|36.09|37.68|35.48|38.3|36.1|37.68|35.48|0
1730133900000|2024-10-28 16:45:00|37.7|35.5|37.91|35.71|38.16|35.96|37.68|35.48|0
1730134200000|2024-10-28 16:50:00|37.89|35.69|38.01|35.81|38.08|35.88|37.87|35.67|0
1730134500000|2024-10-28 16:55:00|37.99|35.79|38.14|35.94|38.14|35.94|37.99|35.79|0
1730134800000|2024-10-28 17:00:00|38.16|35.96|38.16|35.96|38.29|36.09|38|35.8|0
1730135100000|2024-10-28 17:05:00|38.18|35.98|37.92|35.72|38.21|36.01|37.85|35.65|0
1730135400000|2024-10-28 17:10:00|37.94|35.74|38.37|36.17|38.45|36.25|37.94|35.74|0
1730135700000|2024-10-28 17:15:00|38.39|36.19|37.9|35.7|38.39|36.19|37.9|35.7|0
1730136000000|2024-10-28 17:20:00|37.91|35.71|37.81|35.61|37.91|35.71|37.71|35.51|0
1730136300000|2024-10-28 17:25:00|37.8|35.6|37.9|35.7|37.96|35.76|37.76|35.56|0
1730136600000|2024-10-28 17:30:00|37.86|35.66|37.59|35.39|37.92|35.72|37.59|35.39|0
1730136900000|2024-10-28 17:35:00|37.61|35.41|37.74|35.54|37.88|35.68|37.61|35.41|0
1730137200000|2024-10-28 17:40:00|37.72|35.52|37.7|35.5|37.8|35.6|37.68|35.48|0
1730137500000|2024-10-28 17:45:00|37.68|35.48|37.77|35.57|37.81|35.61|37.58|35.38|0
1730137800000|2024-10-28 17:50:00|37.79|35.59|37.6|35.4|37.81|35.61|37.54|35.34|0
1730138100000|2024-10-28 17:55:00|37.64|35.44|37.62|35.42|37.7|35.5|37.58|35.38|0
1730138400000|2024-10-28 18:00:00|37.6|35.4|37.74|35.54|37.93|35.73|37.6|35.4|0
1730138700000|2024-10-28 18:05:00|37.73|35.53|37.58|35.38|37.79|35.59|37.5|35.3|0
1730139000000|2024-10-28 18:10:00|37.61|35.41|37.77|35.57|37.77|35.57|37.58|35.38|0
1730139300000|2024-10-28 18:15:00|37.8|35.6|37.71|35.51|37.86|35.66|37.71|35.51|0
1730139600000|2024-10-28 18:20:00|37.73|35.53|37.86|35.66|37.96|35.76|37.73|35.53|0
1730139900000|2024-10-28 18:25:00|37.88|35.68|37.88|35.68|37.9|35.7|37.63|35.43|0
1730140200000|2024-10-28 18:30:00|37.86|35.66|37.52|35.32|41.59|39.39|3.46|1.46|0
1730140500000|2024-10-28 18:35:00|37.54|35.34|37.42|35.22|37.71|35.51|37.42|35.22|0
1730140800000|2024-10-28 18:40:00|37.4|35.2|37.65|35.45|37.67|35.47|37.36|35.16|0
1730141100000|2024-10-28 18:45:00|37.67|35.47|37.53|35.33|37.84|35.64|37.53|35.33|0
1730141400000|2024-10-28 18:50:00|37.54|35.34|37.22|35.02|37.54|35.34|37.13|34.93|0
1730141700000|2024-10-28 18:55:00|37.24|35.04|37.51|35.31|37.55|35.35|37.24|35.04|0
1730142000000|2024-10-28 19:00:00|37.68|35.48|37.45|35.25|37.89|35.69|37.32|35.12|0
1730142300000|2024-10-28 19:05:00|37.49|35.29|37.64|35.44|37.64|35.44|37.43|35.23|0
1730142600000|2024-10-28 19:10:00|37.62|35.42|37.54|35.34|37.64|35.44|37.48|35.28|0
1730142900000|2024-10-28 19:15:00|37.56|35.36|37.98|35.78|37.98|35.78|37.5|35.3|0
1730143200000|2024-10-28 19:20:00|38|35.8|37.69|35.49|38|35.8|37.69|35.49|0
1730143500000|2024-10-28 19:25:00|37.71|35.51|37.63|35.43|37.75|35.55|37.57|35.37|0
1730143800000|2024-10-28 19:30:00|37.61|35.41|37.5|35.3|37.71|35.51|37.46|35.26|0
1730144100000|2024-10-28 19:35:00|37.53|35.33|37.63|35.43|37.76|35.56|37.46|35.26|0
1730144400000|2024-10-28 19:40:00|37.62|35.42|37.7|35.5|37.72|35.52|37.49|35.29|0
1730144700000|2024-10-28 19:45:00|37.66|35.46|37.68|35.48|37.76|35.56|37.59|35.39|0
1730145000000|2024-10-28 19:50:00|37.74|35.54|37.89|35.69|38.09|35.89|37.74|35.54|0
1730145300000|2024-10-28 19:55:00|38.03|35.83|38.1|35.9|38.34|36.14|38.03|35.83|0
1730145600000|2024-10-28 20:00:00|38.18|35.98|38.02|35.82|38.2|36|37.97|35.77|0
1730145900000|2024-10-28 20:05:00|38.08|35.88|38.14|35.94|38.14|35.94|38.04|35.84|0
1730146200000|2024-10-28 20:10:00|38.16|35.96|38.1|35.9|38.16|35.96|38.02|35.82|0
1730146500000|2024-10-28 20:15:00|38.2|35.8|38.16|35.76|38.2|35.8|38.1|35.7|0
1730146800000|2024-10-28 20:20:00|38.14|35.74|38.1|35.7|38.14|35.74|38.1|35.7|0
1730147100000|2024-10-28 20:25:00|38.08|35.68|38.06|35.66|38.08|35.68|38.06|35.66|0
1730147400000|2024-10-28 20:30:00|38.02|35.62|37.92|35.52|38.04|35.64|37.9|35.5|0
1730147700000|2024-10-28 20:35:00|37.94|35.54|38|35.6|38|35.6|37.94|35.54|0
1730148000000|2024-10-28 20:40:00|37.98|35.58|37.99|35.59|37.99|35.59|37.96|35.56|0
1730148300000|2024-10-28 20:45:00|37.97|35.57|37.99|35.59|37.99|35.59|37.95|35.55|0
1730148600000|2024-10-28 20:50:00|38.01|35.61|38.01|35.61|38.01|35.61|38.01|35.61|0
1730148900000|2024-10-28 20:55:00|38.03|35.63|38.08|35.68|38.08|35.68|38.03|35.63|0
1730149200000|2024-10-28 21:00:00|38.03|35.63|38.05|35.65|38.07|35.67|38.03|35.63|0
1730149800000|2024-10-28 21:10:00|38.09|35.69|38.08|35.68|38.11|35.71|38.08|35.68|0
1730150100000|2024-10-28 21:15:00|38.09|35.69|38.08|35.68|38.09|35.69|38.07|35.67|0
1730150400000|2024-10-28 21:20:00|38.09|35.69|38.08|35.68|38.09|35.69|38.08|35.68|0
1730150700000|2024-10-28 21:25:00|38.09|35.69|38.08|35.68|38.09|35.69|38.07|35.67|0
1730151000000|2024-10-28 21:30:00|38.07|35.67|38.07|35.67|38.07|35.67|38.06|35.66|0
1730151300000|2024-10-28 21:35:00|38.06|35.66|38.05|35.65|38.07|35.67|38.05|35.65|0
1730151600000|2024-10-28 21:40:00|38.06|35.66|38.07|35.67|38.1|35.7|38.06|35.66|0
1730151900000|2024-10-28 21:45:00|38.06|35.66|38.06|35.66|38.06|35.66|38.06|35.66|0
1730152200000|2024-10-28 21:50:00|38.05|35.65|37.94|35.54|38.06|35.66|37.94|35.54|0
1730152500000|2024-10-28 21:55:00|37.96|35.56|37.93|35.53|37.96|35.56|37.93|35.53|0
1730152800000|2024-10-28 22:00:00|37.94|35.54|38.06|35.66|38.09|35.69|37.93|35.53|0
1730153100000|2024-10-28 22:05:00|38.08|35.68|38.27|35.87|38.28|35.88|38.08|35.68|0
1730153400000|2024-10-28 22:10:00|38.28|35.88|38.31|35.91|38.39|35.99|38.28|35.88|0
1730153700000|2024-10-28 22:15:00|38.33|35.93|38.33|35.93|38.47|36.07|38.33|35.93|0
1730154000000|2024-10-28 22:20:00|38.35|35.95|38.31|35.91|38.37|35.97|38.28|35.88|0
1730154300000|2024-10-28 22:25:00|38.29|35.89|38.4|36|38.42|36.02|38.29|35.89|0
1730154600000|2024-10-28 22:30:00|38.41|36.01|38.33|35.93|38.41|36.01|38.31|35.91|0
1730154900000|2024-10-28 22:35:00|38.34|35.94|38.31|35.91|38.34|35.94|38.3|35.9|0
1730155200000|2024-10-28 22:40:00|38.3|35.9|38.28|35.88|38.32|35.92|38.26|35.86|0
1730155500000|2024-10-28 22:45:00|38.27|35.87|38.4|36|38.42|36.02|38.27|35.87|0
1730155800000|2024-10-28 22:50:00|38.38|35.98|38.34|35.94|38.38|35.98|38.34|35.94|0
1730156100000|2024-10-28 22:55:00|38.32|35.92|38.3|35.9|38.36|35.96|38.3|35.9|0
1730156400000|2024-10-28 23:00:00|38.28|35.88|38.3|35.9|38.3|35.9|38.21|35.81|0
1730156700000|2024-10-28 23:05:00|38.28|35.88|38.2|35.8|38.28|35.88|38.14|35.74|0
1730157000000|2024-10-28 23:10:00|38.18|35.78|38.23|35.83|38.25|35.85|38.18|35.78|0
1730157300000|2024-10-28 23:15:00|38.21|35.81|38.25|35.85|38.25|35.85|38.18|35.78|0
1730157600000|2024-10-28 23:20:00|38.27|35.87|38.21|35.81|38.27|35.87|38.19|35.79|0
1730157900000|2024-10-28 23:25:00|38.23|35.83|38.29|35.89|38.29|35.89|38.22|35.82|0
1730158200000|2024-10-28 23:30:00|38.31|35.91|38.27|35.87|38.31|35.91|38.23|35.83|0
1730158500000|2024-10-28 23:35:00|38.25|35.85|38.26|35.86|38.27|35.87|38.23|35.83|0
1730158800000|2024-10-28 23:40:00|38.24|35.84|38.22|35.82|38.24|35.84|38.17|35.77|0
1730159100000|2024-10-28 23:45:00|38.2|35.8|38.38|35.98|38.38|35.98|38.18|35.78|0
1730159400000|2024-10-28 23:50:00|38.37|35.97|38.36|35.96|38.38|35.98|38.3|35.9|0
1730159700000|2024-10-28 23:55:00|38.34|35.94|38.23|35.83|38.36|35.96|38.22|35.82|0
1730160000000|2024-10-29 00:00:00|38.16|35.76|38.26|35.86|38.26|35.86|38.14|35.74|0
1730160300000|2024-10-29 00:05:00|38.24|35.84|38.61|36.21|38.66|36.26|38.24|35.84|0
1730160600000|2024-10-29 00:10:00|38.57|36.17|38.45|36.05|38.6|36.2|38.45|36.05|0
1730160900000|2024-10-29 00:15:00|38.47|36.07|38.37|35.97|38.51|36.11|38.33|35.93|0
1730161200000|2024-10-29 00:20:00|38.33|35.93|38.31|35.91|38.42|36.02|38.31|35.91|0
1730161500000|2024-10-29 00:25:00|38.33|35.93|38.13|35.73|38.35|35.95|38.11|35.71|0
1730161800000|2024-10-29 00:30:00|38.03|35.83|38.09|35.89|38.13|35.93|38.03|35.83|0
1730162100000|2024-10-29 00:35:00|38.11|35.91|38.09|35.89|38.11|35.91|37.97|35.77|0
1730162400000|2024-10-29 00:40:00|38.07|35.87|38.1|35.9|38.1|35.9|38.07|35.87|0
1730162700000|2024-10-29 00:45:00|38.12|35.92|38.08|35.88|38.12|35.92|38.02|35.82|0
1730163000000|2024-10-29 00:50:00|38.1|35.9|38.1|35.9|38.12|35.92|38.02|35.82|0
1730163300000|2024-10-29 00:55:00|38.08|35.88|38.14|35.94|38.14|35.94|38.08|35.88|0
1730163600000|2024-10-29 01:00:00|38.16|35.96|38.21|36.01|38.27|36.07|38.16|35.96|0
1730163900000|2024-10-29 01:05:00|38.25|36.05|38.25|36.05|38.31|36.11|38.19|35.99|0
1730164200000|2024-10-29 01:10:00|38.23|36.03|38.35|36.15|38.35|36.15|38.19|35.99|0
1730164500000|2024-10-29 01:15:00|38.37|36.17|38.29|36.09|38.44|36.24|38.29|36.09|0
1730164800000|2024-10-29 01:20:00|38.27|36.07|38.75|36.55|38.83|36.63|37.73|35.53|0
1730165100000|2024-10-29 01:25:00|38.77|36.57|38.69|36.49|38.81|36.61|38.67|36.47|0
1730165400000|2024-10-29 01:30:00|38.67|36.47|38.77|36.57|38.77|36.57|38.65|36.45|0
1730165700000|2024-10-29 01:35:00|38.75|36.55|38.78|36.58|38.86|36.66|38.73|36.53|0
1730166000000|2024-10-29 01:40:00|38.8|36.6|38.8|36.6|38.82|36.62|38.72|36.52|0
1730166300000|2024-10-29 01:45:00|38.82|36.62|38.9|36.7|38.9|36.7|38.78|36.58|0
1730166600000|2024-10-29 01:50:00|38.94|36.74|38.9|36.7|38.96|36.76|38.84|36.64|0
1730166900000|2024-10-29 01:55:00|38.88|36.68|38.8|36.6|38.92|36.72|38.8|36.6|0
1730167200000|2024-10-29 02:00:00|38.78|36.58|38.93|36.73|38.95|36.75|38.78|36.58|0
1730167500000|2024-10-29 02:05:00|38.91|36.71|38.81|36.61|38.93|36.73|38.81|36.61|0
1730167800000|2024-10-29 02:10:00|38.83|36.63|38.73|36.53|38.84|36.64|38.71|36.51|0
1730168100000|2024-10-29 02:15:00|38.75|36.55|38.75|36.55|38.77|36.57|38.71|36.51|0
1730168400000|2024-10-29 02:20:00|38.77|36.57|38.71|36.51|38.77|36.57|38.69|36.49|0
1730168700000|2024-10-29 02:25:00|38.73|36.53|38.77|36.57|38.79|36.59|38.71|36.51|0
1730169000000|2024-10-29 02:30:00|38.75|36.55|38.88|36.68|38.94|36.74|38.73|36.53|0
1730169300000|2024-10-29 02:35:00|38.9|36.7|38.9|36.7|38.94|36.74|38.88|36.68|0
1730169600000|2024-10-29 02:40:00|38.92|36.72|38.94|36.74|38.96|36.76|38.87|36.67|0
1730169900000|2024-10-29 02:45:00|38.92|36.72|38.88|36.68|38.92|36.72|38.86|36.66|0
1730170200000|2024-10-29 02:50:00|38.86|36.66|38.82|36.62|38.9|36.7|38.82|36.62|0
1730170500000|2024-10-29 02:55:00|38.84|36.64|38.84|36.64|38.87|36.67|38.82|36.62|0
1730170800000|2024-10-29 03:00:00|38.82|36.62|38.77|36.57|38.87|36.67|38.75|36.55|0
1730171100000|2024-10-29 03:05:00|38.76|36.56|38.6|36.4|38.77|36.57|38.6|36.4|0
1730171400000|2024-10-29 03:10:00|38.62|36.42|38.63|36.43|38.63|36.43|38.56|36.36|0
1730171700000|2024-10-29 03:15:00|38.61|36.41|38.67|36.47|38.67|36.47|38.59|36.39|0
1730172000000|2024-10-29 03:20:00|38.69|36.49|38.81|36.61|38.81|36.61|38.67|36.47|0
1730172300000|2024-10-29 03:25:00|38.79|36.59|38.75|36.55|38.81|36.61|38.75|36.55|0
1730172600000|2024-10-29 03:30:00|38.77|36.57|38.82|36.62|38.84|36.64|38.77|36.57|0
1730172900000|2024-10-29 03:35:00|38.84|36.64|38.94|36.74|38.96|36.76|38.84|36.64|0
1730173200000|2024-10-29 03:40:00|38.96|36.76|38.88|36.68|38.96|36.76|38.88|36.68|0
1730173500000|2024-10-29 03:45:00|38.9|36.7|39.03|36.83|39.1|36.9|38.9|36.7|0
1730173800000|2024-10-29 03:50:00|39.05|36.85|39.31|37.11|39.33|37.13|39.01|36.81|0
1730174100000|2024-10-29 03:55:00|39.35|37.15|39.41|37.21|39.51|37.31|39.27|37.07|0
1730174400000|2024-10-29 04:00:00|39.45|37.25|39.47|37.27|39.51|37.31|39.37|37.17|0
1730174700000|2024-10-29 04:05:00|39.45|37.25|39.31|37.11|39.45|37.25|39.27|37.07|0
1730175000000|2024-10-29 04:10:00|39.29|37.09|39.16|36.96|39.29|37.09|39.16|36.96|0
1730175300000|2024-10-29 04:15:00|39.14|36.94|39.1|36.9|39.16|36.96|39.09|36.89|0
1730175600000|2024-10-29 04:20:00|39.08|36.88|39.04|36.84|39.08|36.88|39.02|36.82|0
1730175900000|2024-10-29 04:25:00|39|36.8|39|36.8|39.04|36.84|38.98|36.78|0
1730176200000|2024-10-29 04:30:00|38.98|36.78|39|36.8|39|36.8|38.96|36.76|0
1730176500000|2024-10-29 04:35:00|39.02|36.82|39.08|36.88|39.08|36.88|39|36.8|0
1730176800000|2024-10-29 04:40:00|39.06|36.86|39.09|36.89|39.1|36.9|39.06|36.86|0
1730177100000|2024-10-29 04:45:00|39.07|36.87|39.09|36.89|39.09|36.89|39.03|36.83|0
1730177400000|2024-10-29 04:50:00|39.07|36.87|39.03|36.83|39.09|36.89|38.97|36.77|0
1730177700000|2024-10-29 04:55:00|39.01|36.81|38.95|36.75|39.01|36.81|38.95|36.75|0
1730178000000|2024-10-29 05:00:00|38.97|36.77|38.95|36.75|39.01|36.81|38.91|36.71|0
1730178300000|2024-10-29 05:05:00|38.97|36.77|39.09|36.89|39.09|36.89|38.95|36.75|0
1730178600000|2024-10-29 05:10:00|39.11|36.91|38.99|36.79|39.11|36.91|38.97|36.77|0
1730178900000|2024-10-29 05:15:00|39.01|36.81|39.04|36.84|39.06|36.86|38.95|36.75|0
1730179200000|2024-10-29 05:20:00|39.02|36.82|39|36.8|39.04|36.84|38.96|36.76|0
1730179500000|2024-10-29 05:25:00|38.98|36.78|38.86|36.66|38.98|36.78|38.84|36.64|0
1730179800000|2024-10-29 05:30:00|38.88|36.68|38.76|36.56|38.88|36.68|38.76|36.56|0
1730180100000|2024-10-29 05:35:00|38.75|36.55|38.7|36.5|38.8|36.6|38.7|36.5|0
1730180400000|2024-10-29 05:40:00|38.68|36.48|38.8|36.6|38.81|36.61|38.68|36.48|0
1730180700000|2024-10-29 05:45:00|38.78|36.58|38.78|36.58|38.8|36.6|38.74|36.54|0
1730181000000|2024-10-29 05:50:00|38.76|36.56|38.75|36.55|38.82|36.62|38.75|36.55|0
1730181300000|2024-10-29 05:55:00|38.77|36.57|38.75|36.55|38.79|36.59|38.73|36.53|0
1730181600000|2024-10-29 06:00:00|38.73|36.53|38.64|36.44|38.75|36.55|38.63|36.43|0
1730181900000|2024-10-29 06:05:00|38.65|36.45|38.57|36.37|38.65|36.45|38.55|36.35|0
1730182200000|2024-10-29 06:10:00|38.55|36.35|38.55|36.35|38.59|36.39|38.53|36.33|0
1730182500000|2024-10-29 06:15:00|38.53|36.33|38.55|36.35|38.57|36.37|38.51|36.31|0
1730182800000|2024-10-29 06:20:00|38.53|36.33|38.53|36.33|38.53|36.33|38.45|36.25|0
1730183100000|2024-10-29 06:25:00|38.51|36.31|38.53|36.33|38.57|36.37|38.51|36.31|0
1730183400000|2024-10-29 06:30:00|38.55|36.35|38.35|36.15|38.55|36.35|38.33|36.13|0
1730183700000|2024-10-29 06:35:00|38.37|36.17|38.37|36.17|38.49|36.29|38.35|36.15|0
1730184000000|2024-10-29 06:40:00|38.35|36.15|38.23|36.03|38.37|36.17|38.23|36.03|0
1730184300000|2024-10-29 06:45:00|38.21|36.01|38.21|36.01|38.27|36.07|38.21|36.01|0
1730184600000|2024-10-29 06:50:00|38.23|36.03|38.23|36.03|38.25|36.05|38.15|35.95|0
1730184900000|2024-10-29 06:55:00|38.21|36.01|38.22|36.02|38.28|36.08|38.21|36.01|0
1730185200000|2024-10-29 07:00:00|38.24|36.04|38.13|35.93|38.3|36.1|38.07|35.87|0
1730185500000|2024-10-29 07:05:00|38.11|35.91|38.22|36.02|38.24|36.04|38.07|35.87|0
1730185800000|2024-10-29 07:10:00|38.2|36|38.2|36|38.3|36.1|38.18|35.98|0
1730186100000|2024-10-29 07:15:00|38.18|35.98|38.18|35.98|38.24|36.04|38.14|35.94|0
1730186400000|2024-10-29 07:20:00|38.14|35.94|38.14|35.94|38.18|35.98|38|35.8|0
1730186700000|2024-10-29 07:25:00|38.12|35.92|38.02|35.82|38.12|35.92|38|35.8|0
1730187000000|2024-10-29 07:30:00|38|35.8|38.06|35.86|38.08|35.88|37.96|35.76|0
1730187300000|2024-10-29 07:35:00|38.04|35.84|38.09|35.89|38.1|35.9|38.02|35.82|0
1730187600000|2024-10-29 07:40:00|38.08|35.88|38.11|35.91|38.11|35.91|38.06|35.86|0
1730187900000|2024-10-29 07:45:00|38.13|35.93|38.11|35.91|38.17|35.97|38.07|35.87|0
1730188200000|2024-10-29 07:50:00|38.09|35.89|38.15|35.95|38.21|36.01|38.03|35.83|0
1730188500000|2024-10-29 07:55:00|38.13|35.93|38.38|36.18|38.38|36.18|38.13|35.93|0
1730188800000|2024-10-29 08:00:00|38.3|36.1|38.48|36.28|38.49|36.29|38.28|36.08|0
1730189100000|2024-10-29 08:05:00|38.49|36.29|38.57|36.37|38.67|36.47|38.45|36.25|0
1730189400000|2024-10-29 08:10:00|38.59|36.39|38.45|36.25|38.59|36.39|38.39|36.19|0
1730189700000|2024-10-29 08:15:00|38.47|36.27|38.9|36.7|38.94|36.74|38.47|36.27|0
1730190000000|2024-10-29 08:20:00|38.92|36.72|38.78|36.58|39.08|36.88|38.76|36.56|0
1730190300000|2024-10-29 08:25:00|38.8|36.6|38.35|36.15|38.88|36.68|38.35|36.15|0
1730190600000|2024-10-29 08:30:00|38.33|36.13|38.35|36.15|38.51|36.31|38.23|36.03|0
1730190900000|2024-10-29 08:35:00|38.37|36.17|38.11|35.91|38.39|36.19|38.07|35.87|0
1730191200000|2024-10-29 08:40:00|38.09|35.89|38.01|35.81|38.15|35.95|38.01|35.81|0
1730191500000|2024-10-29 08:45:00|38.03|35.83|37.99|35.79|38.11|35.91|37.94|35.74|0
1730191800000|2024-10-29 08:50:00|38.01|35.81|38.09|35.89|38.13|35.93|37.92|35.72|0
1730192100000|2024-10-29 08:55:00|38.11|35.91|38.28|36.08|38.48|36.28|38.07|35.87|0
1730192400000|2024-10-29 09:00:00|38.3|36.1|38.55|36.35|38.61|36.41|38.26|36.06|0
1730192700000|2024-10-29 09:05:00|38.51|36.31|38.36|36.16|38.57|36.37|38.3|36.1|0
1730193000000|2024-10-29 09:10:00|38.37|36.17|38.71|36.51|38.73|36.53|38.37|36.17|0
1730193300000|2024-10-29 09:15:00|38.67|36.47|38.61|36.41|38.74|36.54|38.57|36.37|0
1730193600000|2024-10-29 09:20:00|38.64|36.44|38.47|36.27|38.74|36.54|38.37|36.17|0
1730193900000|2024-10-29 09:25:00|38.49|36.29|38.37|36.17|38.49|36.29|38.29|36.09|0
1730194200000|2024-10-29 09:30:00|38.39|36.19|38.41|36.21|38.52|36.32|38.39|36.19|0
1730194500000|2024-10-29 09:35:00|38.4|36.2|38.44|36.24|38.5|36.3|38.34|36.14|0
1730194800000|2024-10-29 09:40:00|38.42|36.22|38.27|36.07|38.49|36.29|38.27|36.07|0
1730195100000|2024-10-29 09:45:00|38.25|36.05|38.46|36.26|38.52|36.32|38.25|36.05|0
1730195400000|2024-10-29 09:50:00|38.48|36.28|38.52|36.32|38.57|36.37|38.42|36.22|0
1730195700000|2024-10-29 09:55:00|38.5|36.3|38.4|36.2|38.53|36.33|38.4|36.2|0
1730196000000|2024-10-29 10:00:00|38.42|36.22|38.53|36.33|38.58|36.38|38.36|36.16|0
1730196300000|2024-10-29 10:05:00|38.57|36.37|38.7|36.5|38.79|36.59|38.53|36.33|0
1730196600000|2024-10-29 10:10:00|38.71|36.51|38.65|36.45|38.71|36.51|38.55|36.35|0
1730196900000|2024-10-29 10:15:00|38.67|36.47|38.76|36.56|38.76|36.56|38.63|36.43|0
1730197200000|2024-10-29 10:20:00|38.74|36.54|38.88|36.68|38.88|36.68|38.74|36.54|0
1730197500000|2024-10-29 10:25:00|38.9|36.7|38.7|36.5|38.98|36.78|38.68|36.48|0
1730197800000|2024-10-29 10:30:00|38.72|36.52|38.72|36.52|38.76|36.56|38.58|36.38|0
1730198100000|2024-10-29 10:35:00|38.7|36.5|38.75|36.55|38.76|36.56|38.68|36.48|0
1730198400000|2024-10-29 10:40:00|38.77|36.57|38.73|36.53|38.85|36.65|38.71|36.51|0
1730198700000|2024-10-29 10:45:00|38.71|36.51|38.55|36.35|38.71|36.51|38.51|36.31|0
1730199000000|2024-10-29 10:50:00|38.54|36.34|38.56|36.36|38.63|36.43|38.53|36.33|0
1730199300000|2024-10-29 10:55:00|38.55|36.35|38.67|36.47|38.67|36.47|38.53|36.33|0
1730199600000|2024-10-29 11:00:00|38.65|36.45|38.65|36.45|38.94|36.74|38.61|36.41|0
1730199900000|2024-10-29 11:05:00|38.69|36.49|38.99|36.79|39|36.8|38.69|36.49|0
1730200200000|2024-10-29 11:10:00|39|36.8|38.94|36.74|39.08|36.88|38.9|36.7|0
1730200500000|2024-10-29 11:15:00|38.96|36.76|39.04|36.84|39.08|36.88|38.76|36.56|0
1730200800000|2024-10-29 11:20:00|39.02|36.82|38.94|36.74|39.06|36.86|38.92|36.72|0
1730201100000|2024-10-29 11:25:00|38.92|36.72|39.03|36.83|39.11|36.91|38.92|36.72|0
1730201400000|2024-10-29 11:30:00|39.05|36.85|39.09|36.89|39.09|36.89|38.95|36.75|0
1730201700000|2024-10-29 11:35:00|39.13|36.93|39.03|36.83|39.13|36.93|39.01|36.81|0
1730202000000|2024-10-29 11:40:00|39.05|36.85|38.69|36.49|39.05|36.85|38.67|36.47|0
1730202300000|2024-10-29 11:45:00|38.73|36.53|38.85|36.65|38.9|36.7|38.63|36.43|0
1730202600000|2024-10-29 11:50:00|38.87|36.67|38.95|36.75|39.02|36.82|38.81|36.61|0
1730202900000|2024-10-29 11:55:00|38.97|36.77|39.1|36.9|39.14|36.94|38.91|36.71|0
1730203200000|2024-10-29 12:00:00|39.16|36.96|39.1|36.9|39.26|37.06|39.1|36.9|0
1730203500000|2024-10-29 12:05:00|39.08|36.88|39.22|37.02|39.24|37.04|39.08|36.88|0
1730203800000|2024-10-29 12:10:00|39.24|37.04|39.18|36.98|39.52|37.32|39.14|36.94|0
1730204100000|2024-10-29 12:15:00|39.2|37|39.02|36.82|39.2|37|39|36.8|0
1730204400000|2024-10-29 12:20:00|39.15|36.95|39.29|37.09|39.39|37.19|39.15|36.95|0
1730204700000|2024-10-29 12:25:00|39.27|37.07|39.13|36.93|39.37|37.17|39.07|36.87|0
1730205000000|2024-10-29 12:30:00|39.15|36.95|39.19|36.99|39.29|37.09|39.09|36.89|0
1730205300000|2024-10-29 12:35:00|39.21|37.01|39.19|36.99|39.25|37.05|39.11|36.91|0
1730205600000|2024-10-29 12:40:00|39.23|37.03|39.29|37.09|39.35|37.15|39.23|37.03|0
1730205900000|2024-10-29 12:45:00|39.27|37.07|39.28|37.08|39.32|37.12|39.22|37.02|0
1730206200000|2024-10-29 12:50:00|39.26|37.06|39.24|37.04|39.32|37.12|39.14|36.94|0
1730206500000|2024-10-29 12:55:00|39.26|37.06|39.36|37.16|39.4|37.2|39.24|37.04|0
1730206800000|2024-10-29 13:00:00|39.34|37.14|39.36|37.16|39.44|37.24|39.28|37.08|0
1730207100000|2024-10-29 13:05:00|39.34|37.14|39.18|36.98|39.36|37.16|39.08|36.88|0
1730207400000|2024-10-29 13:10:00|39.22|37.02|39.39|37.19|39.43|37.23|39.22|37.02|0
1730207700000|2024-10-29 13:15:00|39.41|37.21|39.43|37.23|39.43|37.23|39.34|37.14|0
1730208000000|2024-10-29 13:20:00|39.45|37.25|39.41|37.21|39.46|37.26|39.39|37.19|0
1730208300000|2024-10-29 13:25:00|39.43|37.23|39.23|37.03|39.43|37.23|39.09|36.89|0
1730208600000|2024-10-29 13:30:00|39.19|36.99|40.09|37.89|40.13|37.93|39.19|36.99|0
1730208900000|2024-10-29 13:35:00|40.05|37.85|40.42|38.22|40.57|38.37|38.83|36.63|0
1730209200000|2024-10-29 13:40:00|40.44|38.24|39.83|37.63|40.52|38.32|39.79|37.59|0
1730209500000|2024-10-29 13:45:00|39.85|37.65|40.13|37.93|40.13|37.93|39.49|37.29|0
1730209800000|2024-10-29 13:50:00|40.03|37.83|39.51|37.31|40.03|37.83|39.47|37.27|0
1730210100000|2024-10-29 13:55:00|39.49|37.29|39.34|37.14|39.49|37.29|39.25|37.05|0
1730210400000|2024-10-29 14:00:00|39.33|37.13|38.97|36.77|40.35|38.15|38.86|36.66|0
1730210700000|2024-10-29 14:05:00|39.01|36.81|38.01|35.81|39.15|36.95|37.86|35.66|0
1730211000000|2024-10-29 14:10:00|38.07|35.87|38.03|35.83|38.07|35.87|37.62|35.42|0
1730211300000|2024-10-29 14:15:00|37.97|35.77|37.79|35.59|38.01|35.81|37.72|35.52|0
1730211600000|2024-10-29 14:20:00|37.85|35.65|36.91|34.71|38.03|35.83|36.91|34.71|0
1730211900000|2024-10-29 14:25:00|36.95|34.75|37.89|35.69|37.97|35.77|36.82|34.62|0
1730212200000|2024-10-29 14:30:00|37.81|35.61|37.35|35.15|37.91|35.71|37.29|35.09|0
1730212500000|2024-10-29 14:35:00|37.37|35.17|37.19|34.99|37.46|35.26|37.15|34.95|0
1730212800000|2024-10-29 14:40:00|37.23|35.03|37.22|35.02|37.68|35.48|37.07|34.87|0
1730213100000|2024-10-29 14:45:00|37.21|35.01|37.3|35.1|37.57|35.37|37.21|35.01|0
1730213400000|2024-10-29 14:50:00|37.28|35.08|37.28|35.08|37.39|35.19|37.16|34.96|0
1730213700000|2024-10-29 14:55:00|37.32|35.12|37.16|34.96|37.39|35.19|37.05|34.85|0
1730214000000|2024-10-29 15:00:00|37.14|34.94|37.08|34.88|37.35|35.15|36.99|34.79|0
1730214300000|2024-10-29 15:05:00|37.07|34.87|37.62|35.42|37.68|35.48|37.07|34.87|0
1730214600000|2024-10-29 15:10:00|37.6|35.4|37.29|35.09|37.77|35.57|37.25|35.05|0
1730214900000|2024-10-29 15:15:00|37.31|35.11|37.37|35.17|37.44|35.24|37.14|34.94|0
1730215200000|2024-10-29 15:20:00|37.4|35.2|37.42|35.22|37.63|35.43|37.21|35.01|0
1730215500000|2024-10-29 15:25:00|37.44|35.24|37.46|35.26|37.54|35.34|37.34|35.14|0
1730215800000|2024-10-29 15:30:00|37.42|35.22|37.48|35.28|37.54|35.34|37.19|34.99|0
1730216100000|2024-10-29 15:35:00|37.5|35.3|37.23|35.03|37.63|35.43|37.15|34.95|0
1730216400000|2024-10-29 15:40:00|37.19|34.99|37.2|35|37.28|35.08|37.07|34.87|0
1730216700000|2024-10-29 15:45:00|37.19|34.99|37.22|35.02|37.24|35.04|37.03|34.83|0
1730217000000|2024-10-29 15:50:00|37.18|34.98|37.41|35.21|37.6|35.4|37.07|34.87|0
1730217300000|2024-10-29 15:55:00|37.35|35.15|37.14|34.94|37.43|35.23|37.1|34.9|0
1730217600000|2024-10-29 16:00:00|37.12|34.92|37.03|34.83|37.14|34.94|36.8|34.6|0
1730217900000|2024-10-29 16:05:00|37.05|34.85|36.97|34.77|37.16|34.96|36.93|34.73|0
1730218200000|2024-10-29 16:10:00|36.99|34.79|36.87|34.67|37.01|34.81|36.83|34.63|0
1730218500000|2024-10-29 16:15:00|36.85|34.65|37.47|35.27|37.49|35.29|36.68|34.48|0
1730218800000|2024-10-29 16:20:00|37.49|35.29|36.88|34.68|37.49|35.29|36.81|34.61|0
1730219100000|2024-10-29 16:25:00|36.9|34.7|37.16|34.96|37.22|35.02|36.88|34.68|0
1730219400000|2024-10-29 16:30:00|37.14|34.94|37.41|35.21|37.49|35.29|37.09|34.89|0
1730219700000|2024-10-29 16:35:00|37.39|35.19|37.28|35.08|37.58|35.38|37.14|34.94|0
1730220000000|2024-10-29 16:40:00|37.24|35.04|37.12|34.92|37.33|35.13|37.08|34.88|0
1730220300000|2024-10-29 16:45:00|37.14|34.94|37.06|34.86|37.2|35|36.93|34.73|0
1730220600000|2024-10-29 16:50:00|37.08|34.88|36.72|34.52|37.08|34.88|36.63|34.43|0
1730220900000|2024-10-29 16:55:00|36.7|34.5|36.68|34.48|36.93|34.73|36.68|34.48|0
1730221200000|2024-10-29 17:00:00|36.7|34.5|36.34|34.14|36.7|34.5|36.14|33.94|0
1730221500000|2024-10-29 17:05:00|36.38|34.18|36.38|34.18|36.45|34.25|36.23|34.03|0
1730221800000|2024-10-29 17:10:00|36.4|34.2|36.26|34.06|36.49|34.29|36.25|34.05|0
1730222100000|2024-10-29 17:15:00|36.28|34.08|36.37|34.17|36.41|34.21|36.23|34.03|0
1730222400000|2024-10-29 17:20:00|36.36|34.16|36.45|34.25|36.71|34.51|36.34|34.14|0
1730222700000|2024-10-29 17:25:00|36.37|34.17|36.65|34.45|36.75|34.55|36.37|34.17|0
1730223000000|2024-10-29 17:30:00|36.63|34.43|36.61|34.41|36.84|34.64|36.59|34.39|0
1730223300000|2024-10-29 17:35:00|36.63|34.43|36.69|34.49|36.72|34.52|36.54|34.34|0
1730223600000|2024-10-29 17:40:00|36.67|34.47|36.93|34.73|37.01|34.81|36.65|34.45|0
1730223900000|2024-10-29 17:45:00|36.91|34.71|36.74|34.54|36.95|34.75|36.68|34.48|0
1730224200000|2024-10-29 17:50:00|36.76|34.56|36.57|34.37|36.8|34.6|36.55|34.35|0
1730224500000|2024-10-29 17:55:00|36.59|34.39|36.68|34.48|36.76|34.56|36.55|34.35|0
1730224800000|2024-10-29 18:00:00|36.7|34.5|36.68|34.48|36.75|34.55|36.53|34.33|0
1730225100000|2024-10-29 18:05:00|36.7|34.5|36.66|34.46|36.81|34.61|36.6|34.4|0
1730225400000|2024-10-29 18:10:00|36.64|34.44|36.77|34.57|36.79|34.59|36.64|34.44|0
1730225700000|2024-10-29 18:15:00|36.75|34.55|36.58|34.38|36.88|34.68|36.58|34.38|0
1730226000000|2024-10-29 18:20:00|36.56|34.36|36.52|34.32|36.67|34.47|36.45|34.25|0
1730226300000|2024-10-29 18:25:00|36.56|34.36|36.11|33.91|36.58|34.38|36.11|33.91|0
1730226600000|2024-10-29 18:30:00|36.13|33.93|36.03|33.83|36.15|33.95|35.96|33.76|0
1730226900000|2024-10-29 18:35:00|36.05|33.85|35.9|33.7|36.07|33.87|35.86|33.66|0
1730227200000|2024-10-29 18:40:00|35.92|33.72|35.92|33.72|36.01|33.81|35.72|33.52|0
1730227500000|2024-10-29 18:45:00|35.94|33.74|35.95|33.75|36.05|33.85|35.88|33.68|0
1730227800000|2024-10-29 18:50:00|35.97|33.77|36.03|33.83|36.08|33.88|35.94|33.74|0
1730228100000|2024-10-29 18:55:00|36.04|33.84|36.04|33.84|36.08|33.88|35.99|33.79|0
1730228400000|2024-10-29 19:00:00|36.02|33.82|36.06|33.86|36.08|33.88|35.99|33.79|0
1730228700000|2024-10-29 19:05:00|36.04|33.84|35.87|33.67|36.12|33.92|35.87|33.67|0
1730229000000|2024-10-29 19:10:00|35.89|33.69|36.24|34.04|36.26|34.06|35.85|33.65|0
1730229300000|2024-10-29 19:15:00|36.26|34.06|36.17|33.97|36.35|34.15|36.15|33.95|0
1730229600000|2024-10-29 19:20:00|36.19|33.99|36.11|33.91|36.24|34.04|36.05|33.85|0
1730229900000|2024-10-29 19:25:00|36.13|33.93|36|33.8|36.2|34|35.94|33.74|0
1730230200000|2024-10-29 19:30:00|36.01|33.81|36.03|33.83|36.13|33.93|35.96|33.76|0
1730230500000|2024-10-29 19:35:00|36.01|33.81|36.23|34.03|36.27|34.07|36.01|33.81|0
1730230800000|2024-10-29 19:40:00|36.22|34.02|36.23|34.03|36.35|34.15|36.21|34.01|0
1730231100000|2024-10-29 19:45:00|36.25|34.05|36.25|34.05|36.29|34.09|36.18|33.98|0
1730231400000|2024-10-29 19:50:00|36.32|34.12|36.75|34.55|36.79|34.59|36.31|34.11|0
1730231700000|2024-10-29 19:55:00|36.79|34.59|36.77|34.57|37.08|34.88|36.73|34.53|0
1730232000000|2024-10-29 20:00:00|36.73|34.53|36.45|34.25|36.81|34.61|35.95|33.75|0
1730232300000|2024-10-29 20:05:00|36.42|34.22|36.11|33.91|36.47|34.27|36.04|33.84|0
1730232600000|2024-10-29 20:10:00|36.19|33.99|35.96|33.76|36.19|33.99|35.89|33.69|0
1730232900000|2024-10-29 20:15:00|36.1|33.7|36.53|34.13|36.55|34.15|36.1|33.7|0
1730233200000|2024-10-29 20:20:00|36.54|34.14|36.45|34.05|36.6|34.2|36.31|33.91|0
1730233500000|2024-10-29 20:25:00|36.47|34.07|36.32|33.92|36.55|34.15|36.28|33.88|0
1730233800000|2024-10-29 20:30:00|36.3|33.9|36.41|34.01|36.45|34.05|36.26|33.86|0
1730234100000|2024-10-29 20:35:00|36.43|34.03|36.35|33.95|36.43|34.03|36.35|33.95|0
1730234400000|2024-10-29 20:40:00|36.33|33.93|36.31|33.91|36.35|33.95|36.28|33.88|0
1730234700000|2024-10-29 20:45:00|36.35|33.95|36.35|33.95|36.35|33.95|36.27|33.87|0
1730235000000|2024-10-29 20:50:00|36.33|33.93|36.22|33.82|36.33|33.93|36.2|33.8|0
1730235300000|2024-10-29 20:55:00|36.24|33.84|36.39|33.99|36.39|33.99|36.24|33.84|0
1730235600000|2024-10-29 21:00:00|36.37|33.97|36.37|33.97|36.39|33.99|36.36|33.96|0
1730235900000|2024-10-29 21:05:00|36.36|33.96|36.23|33.83|36.36|33.96|36.23|33.83|0
1730236200000|2024-10-29 21:10:00|36.25|33.85|36.14|33.74|36.25|33.85|36.14|33.74|0
1730236500000|2024-10-29 21:15:00|36.17|33.77|36.24|33.84|36.25|33.85|36.13|33.73|0
1730236800000|2024-10-29 21:20:00|36.25|33.85|36.26|33.86|36.29|33.89|36.24|33.84|0
1730237100000|2024-10-29 21:25:00|36.24|33.84|36.26|33.86|36.32|33.92|36.24|33.84|0
1730237400000|2024-10-29 21:30:00|36.25|33.85|36.18|33.78|36.25|33.85|36.16|33.76|0
1730237700000|2024-10-29 21:35:00|36.19|33.79|36.18|33.78|36.19|33.79|36.18|33.78|0
1730238000000|2024-10-29 21:40:00|36.17|33.77|36.11|33.71|36.21|33.81|36.09|33.69|0
1730238300000|2024-10-29 21:45:00|36.12|33.72|36.07|33.67|36.13|33.73|36.07|33.67|0
1730238600000|2024-10-29 21:50:00|36.12|33.72|36.15|33.75|36.15|33.75|36.11|33.71|0
1730238900000|2024-10-29 21:55:00|36.14|33.74|36.14|33.74|36.15|33.75|36.13|33.73|0
1730239200000|2024-10-29 22:00:00|36.02|33.62|36.12|33.72|36.19|33.79|35.96|33.56|0
1730239500000|2024-10-29 22:05:00|36.11|33.71|35.9|33.5|36.11|33.71|35.88|33.48|0
1730239800000|2024-10-29 22:10:00|35.91|33.51|36|33.6|36.01|33.61|35.88|33.48|0
1730240100000|2024-10-29 22:15:00|36.02|33.62|36.02|33.62|36.06|33.66|35.97|33.57|0
1730240400000|2024-10-29 22:20:00|36.01|33.61|35.96|33.56|36.04|33.64|35.95|33.55|0
1730240700000|2024-10-29 22:25:00|35.95|33.55|35.98|33.58|36.02|33.62|35.95|33.55|0
1730241000000|2024-10-29 22:30:00|35.99|33.59|35.83|33.43|35.99|33.59|35.83|33.43|0
1730241300000|2024-10-29 22:35:00|35.81|33.41|35.81|33.41|35.87|33.47|35.79|33.39|0
1730241600000|2024-10-29 22:40:00|35.8|33.4|35.86|33.46|35.88|33.48|35.78|33.38|0
1730241900000|2024-10-29 22:45:00|35.85|33.45|35.78|33.38|35.88|33.48|35.77|33.37|0
1730242200000|2024-10-29 22:50:00|35.77|33.37|35.73|33.33|35.81|33.41|35.68|33.28|0
1730242500000|2024-10-29 22:55:00|35.72|33.32|35.73|33.33|35.73|33.33|35.68|33.28|0
1730242800000|2024-10-29 23:00:00|35.71|33.31|35.91|33.51|35.91|33.51|35.71|33.31|0
1730243100000|2024-10-29 23:05:00|35.95|33.55|36.02|33.62|36.04|33.64|35.9|33.5|0
1730243400000|2024-10-29 23:10:00|36.01|33.61|35.95|33.55|36.06|33.66|35.95|33.55|0
1730243700000|2024-10-29 23:15:00|35.96|33.56|35.87|33.47|36|33.6|35.82|33.42|0
1730244000000|2024-10-29 23:20:00|35.89|33.49|35.83|33.43|35.89|33.49|35.83|33.43|0
1730244300000|2024-10-29 23:25:00|35.84|33.44|35.81|33.41|35.85|33.45|35.76|33.36|0
1730244600000|2024-10-29 23:30:00|35.85|33.45|35.87|33.47|35.91|33.51|35.83|33.43|0
1730244900000|2024-10-29 23:35:00|35.89|33.49|35.92|33.52|35.92|33.52|35.85|33.45|0
1730245200000|2024-10-29 23:40:00|35.9|33.5|35.86|33.46|35.96|33.56|35.86|33.46|0
1730245500000|2024-10-29 23:45:00|35.88|33.48|35.94|33.54|35.94|33.54|35.86|33.46|0
1730245800000|2024-10-29 23:50:00|35.92|33.52|35.86|33.46|35.96|33.56|35.84|33.44|0
1730246100000|2024-10-29 23:55:00|35.84|33.44|35.86|33.46|35.86|33.46|35.77|33.37|0
1730246400000|2024-10-30 00:00:00|35.88|33.48|35.84|33.44|35.91|33.51|35.82|33.42|0
1730246700000|2024-10-30 00:05:00|35.83|33.43|35.76|33.36|35.88|33.48|35.76|33.36|0
1730247000000|2024-10-30 00:10:00|35.78|33.38|35.71|33.31|35.78|33.38|35.64|33.24|0
1730247300000|2024-10-30 00:15:00|35.73|33.33|35.65|33.25|35.78|33.38|35.63|33.23|0
1730247600000|2024-10-30 00:20:00|35.67|33.27|35.61|33.21|35.67|33.27|35.56|33.16|0
1730247900000|2024-10-30 00:25:00|35.59|33.19|35.51|33.11|35.59|33.19|35.48|33.08|0
1730248200000|2024-10-30 00:30:00|35.42|33.22|35.46|33.26|35.47|33.27|35.38|33.18|0
1730248500000|2024-10-30 00:35:00|35.45|33.25|35.36|33.16|35.47|33.27|35.36|33.16|0
1730248800000|2024-10-30 00:40:00|35.34|33.14|35.43|33.23|35.45|33.25|35.25|33.05|0
1730249100000|2024-10-30 00:45:00|35.45|33.25|35.9|33.7|36.14|33.94|35.3|33.1|0
1730249400000|2024-10-30 00:50:00|35.94|33.74|35.86|33.66|35.97|33.77|35.84|33.64|0
1730249700000|2024-10-30 00:55:00|35.85|33.65|35.86|33.66|35.88|33.68|35.81|33.61|0
1730250000000|2024-10-30 01:00:00|35.88|33.68|35.95|33.75|35.95|33.75|35.84|33.64|0
1730250300000|2024-10-30 01:05:00|35.97|33.77|35.97|33.77|36.06|33.86|35.95|33.75|0
1730250600000|2024-10-30 01:10:00|35.95|33.75|35.97|33.77|36|33.8|35.95|33.75|0
1730250900000|2024-10-30 01:15:00|35.99|33.79|35.95|33.75|35.99|33.79|35.91|33.71|0
1730251200000|2024-10-30 01:20:00|35.96|33.76|35.91|33.71|35.96|33.76|35.78|33.58|0
1730251500000|2024-10-30 01:25:00|35.93|33.73|35.85|33.65|35.93|33.73|35.8|33.6|0
1730251800000|2024-10-30 01:30:00|35.83|33.63|35.79|33.59|35.85|33.65|35.78|33.58|0
1730252100000|2024-10-30 01:35:00|35.78|33.58|35.7|33.5|35.79|33.59|35.68|33.48|0
1730252400000|2024-10-30 01:40:00|35.68|33.48|35.74|33.54|35.76|33.56|35.68|33.48|0
1730252700000|2024-10-30 01:45:00|35.75|33.55|35.77|33.57|35.77|33.57|35.72|33.52|0
1730253000000|2024-10-30 01:50:00|35.79|33.59|35.7|33.5|35.79|33.59|35.68|33.48|0
1730253300000|2024-10-30 01:55:00|35.71|33.51|35.73|33.53|35.73|33.53|35.66|33.46|0
1730253600000|2024-10-30 02:00:00|35.75|33.55|35.82|33.62|35.84|33.64|35.75|33.55|0
1730253900000|2024-10-30 02:05:00|35.8|33.6|35.8|33.6|35.84|33.64|35.77|33.57|0
1730254200000|2024-10-30 02:10:00|35.82|33.62|35.85|33.65|35.87|33.67|35.8|33.6|0
1730254500000|2024-10-30 02:15:00|35.84|33.64|35.85|33.65|35.89|33.69|35.82|33.62|0
1730254800000|2024-10-30 02:20:00|35.83|33.63|35.89|33.69|35.91|33.71|35.82|33.62|0
1730255100000|2024-10-30 02:25:00|35.91|33.71|35.98|33.78|35.98|33.78|35.91|33.71|0
1730255400000|2024-10-30 02:30:00|35.96|33.76|36.03|33.83|36.05|33.85|35.96|33.76|0
1730255700000|2024-10-30 02:35:00|36.04|33.84|36.16|33.96|36.25|34.05|36.03|33.83|0
1730256000000|2024-10-30 02:40:00|36.14|33.94|36.1|33.9|36.17|33.97|36.1|33.9|0
1730256300000|2024-10-30 02:45:00|36.09|33.89|36.19|33.99|36.19|33.99|36.09|33.89|0
1730256600000|2024-10-30 02:50:00|36.21|34.01|36.14|33.94|36.21|34.01|36.11|33.91|0
1730256900000|2024-10-30 02:55:00|36.15|33.95|36.23|34.03|36.23|34.03|36.12|33.92|0
1730257200000|2024-10-30 03:00:00|36.22|34.02|36.21|34.01|36.28|34.08|36.17|33.97|0
1730257500000|2024-10-30 03:05:00|36.19|33.99|36.22|34.02|36.23|34.03|36.19|33.99|0
1730257800000|2024-10-30 03:10:00|36.21|34.01|36.22|34.02|36.24|34.04|36.17|33.97|0
1730258100000|2024-10-30 03:15:00|36.24|34.04|36.33|34.13|36.33|34.13|36.22|34.02|0
1730258400000|2024-10-30 03:20:00|36.32|34.12|36.33|34.13|36.37|34.17|36.28|34.08|0
1730258700000|2024-10-30 03:25:00|36.31|34.11|36.44|34.24|36.44|34.24|36.27|34.07|0
1730259000000|2024-10-30 03:30:00|36.46|34.26|36.48|34.28|36.49|34.29|36.4|34.2|0
1730259300000|2024-10-30 03:35:00|36.49|34.29|36.55|34.35|36.57|34.37|36.46|34.26|0
1730259600000|2024-10-30 03:40:00|36.51|34.31|36.51|34.31|36.55|34.35|36.46|34.26|0
1730259900000|2024-10-30 03:45:00|36.49|34.29|36.47|34.27|36.55|34.35|36.47|34.27|0
1730260200000|2024-10-30 03:50:00|36.49|34.29|36.51|34.31|36.53|34.33|36.43|34.23|0
1730260500000|2024-10-30 03:55:00|36.53|34.33|36.47|34.27|36.53|34.33|36.45|34.25|0
1730260800000|2024-10-30 04:00:00|36.48|34.28|36.62|34.42|36.63|34.43|36.48|34.28|0
1730261100000|2024-10-30 04:05:00|36.65|34.45|36.56|34.36|36.65|34.45|36.56|34.36|0
1730261400000|2024-10-30 04:10:00|36.54|34.34|36.54|34.34|36.54|34.34|36.48|34.28|0
1730261700000|2024-10-30 04:15:00|36.55|34.35|36.62|34.42|36.62|34.42|36.54|34.34|0
1730262000000|2024-10-30 04:20:00|36.61|34.41|36.68|34.48|36.68|34.48|36.59|34.39|0
1730262300000|2024-10-30 04:25:00|36.67|34.47|36.68|34.48|36.72|34.52|36.65|34.45|0
1730262600000|2024-10-30 04:30:00|36.7|34.5|36.59|34.39|36.7|34.5|36.59|34.39|0
1730262900000|2024-10-30 04:35:00|36.57|34.37|36.66|34.46|36.68|34.48|36.57|34.37|0
1730263200000|2024-10-30 04:40:00|36.67|34.47|36.64|34.44|36.68|34.48|36.62|34.42|0
1730263500000|2024-10-30 04:45:00|36.62|34.42|36.69|34.49|36.71|34.51|36.6|34.4|0
1730263800000|2024-10-30 04:50:00|36.71|34.51|36.73|34.53|36.77|34.57|36.71|34.51|0
1730264100000|2024-10-30 04:55:00|36.75|34.55|36.77|34.57|36.77|34.57|36.71|34.51|0
1730264400000|2024-10-30 05:00:00|36.78|34.58|36.82|34.62|36.84|34.64|36.73|34.53|0
1730264700000|2024-10-30 05:05:00|36.84|34.64|36.73|34.53|36.84|34.64|36.71|34.51|0
1730265000000|2024-10-30 05:10:00|36.71|34.51|36.71|34.51|36.74|34.54|36.67|34.47|0
1730265300000|2024-10-30 05:15:00|36.72|34.52|36.67|34.47|36.74|34.54|36.65|34.45|0
1730265600000|2024-10-30 05:20:00|36.66|34.46|36.63|34.43|36.67|34.47|36.61|34.41|0
1730265900000|2024-10-30 05:25:00|36.61|34.41|36.66|34.46|36.68|34.48|36.61|34.41|0
1730266200000|2024-10-30 05:30:00|36.68|34.48|36.64|34.44|36.72|34.52|36.62|34.42|0
1730266500000|2024-10-30 05:35:00|36.66|34.46|36.72|34.52|36.72|34.52|36.64|34.44|0
1730266800000|2024-10-30 05:40:00|36.7|34.5|36.68|34.48|36.72|34.52|36.66|34.46|0
1730267100000|2024-10-30 05:45:00|36.69|34.49|36.88|34.68|36.88|34.68|36.69|34.49|0
1730267400000|2024-10-30 05:50:00|36.9|34.7|36.88|34.68|36.94|34.74|36.84|34.64|0
1730267700000|2024-10-30 05:55:00|36.86|34.66|36.84|34.64|36.88|34.68|36.8|34.6|0
1730268000000|2024-10-30 06:00:00|36.86|34.66|36.8|34.6|36.91|34.71|36.8|34.6|0
1730268300000|2024-10-30 06:05:00|36.82|34.62|36.73|34.53|36.82|34.62|36.62|34.42|0
1730268600000|2024-10-30 06:10:00|36.71|34.51|36.57|34.37|36.71|34.51|36.52|34.32|0
1730268900000|2024-10-30 06:15:00|36.55|34.35|36.46|34.26|36.55|34.35|36.46|34.26|0
1730269200000|2024-10-30 06:20:00|36.44|34.24|36.44|34.24|36.49|34.29|36.42|34.22|0
1730269500000|2024-10-30 06:25:00|36.45|34.25|36.37|34.17|36.46|34.26|36.37|34.17|0
1730269800000|2024-10-30 06:30:00|36.38|34.18|36.4|34.2|36.42|34.22|36.34|34.14|0
1730270100000|2024-10-30 06:35:00|36.38|34.18|36.34|34.14|36.4|34.2|36.34|34.14|0
1730270400000|2024-10-30 06:40:00|36.36|34.16|36.36|34.16|36.4|34.2|36.34|34.14|0
1730270700000|2024-10-30 06:45:00|36.34|34.14|36.24|34.04|36.36|34.16|36.24|34.04|0
1730271000000|2024-10-30 06:50:00|36.22|34.02|36.28|34.08|36.29|34.09|36.21|34.01|0
1730271300000|2024-10-30 06:55:00|36.3|34.1|36.22|34.02|36.3|34.1|36.22|34.02|0
1730271600000|2024-10-30 07:00:00|36.2|34|36.26|34.06|36.33|34.13|36.17|33.97|0
1730271900000|2024-10-30 07:05:00|36.24|34.04|36.26|34.06|36.27|34.07|36.18|33.98|0
1730272200000|2024-10-30 07:10:00|36.24|34.04|36.27|34.07|36.35|34.15|36.24|34.04|0
1730272500000|2024-10-30 07:15:00|36.25|34.05|36.18|33.98|36.27|34.07|36.12|33.92|0
1730272800000|2024-10-30 07:20:00|36.2|34|36.29|34.09|36.31|34.11|36.14|33.94|0
1730273100000|2024-10-30 07:25:00|36.31|34.11|36.25|34.05|36.32|34.12|36.19|33.99|0
1730273400000|2024-10-30 07:30:00|36.26|34.06|36.21|34.01|36.29|34.09|36.21|34.01|0
1730273700000|2024-10-30 07:35:00|36.22|34.02|36.28|34.08|36.3|34.1|36.17|33.97|0
1730274000000|2024-10-30 07:40:00|36.3|34.1|36.32|34.12|36.36|34.16|36.28|34.08|0
1730274300000|2024-10-30 07:45:00|36.3|34.1|35.97|33.77|36.35|34.15|35.95|33.75|0
1730274600000|2024-10-30 07:50:00|35.96|33.76|36.06|33.86|36.1|33.9|35.95|33.75|0
1730274900000|2024-10-30 07:55:00|36.04|33.84|36.13|33.93|36.13|33.93|36|33.8|0
1730275200000|2024-10-30 08:00:00|36.12|33.92|35.87|33.67|36.12|33.92|35.87|33.67|0
1730275500000|2024-10-30 08:05:00|35.85|33.65|36.2|34|36.2|34|35.8|33.6|0
1730275800000|2024-10-30 08:10:00|36.21|34.01|36.07|33.87|36.33|34.13|36.02|33.82|0
1730276100000|2024-10-30 08:15:00|36.05|33.85|36.01|33.81|36.07|33.87|35.92|33.72|0
1730276400000|2024-10-30 08:20:00|35.99|33.79|35.83|33.63|36.01|33.81|35.81|33.61|0
1730276700000|2024-10-30 08:25:00|35.84|33.64|35.79|33.59|35.94|33.74|35.79|33.59|0
1730277000000|2024-10-30 08:30:00|35.8|33.6|35.88|33.68|35.92|33.72|35.77|33.57|0
1730277300000|2024-10-30 08:35:00|35.86|33.66|35.93|33.73|35.94|33.74|35.79|33.59|0
1730277600000|2024-10-30 08:40:00|35.95|33.75|36.12|33.92|36.15|33.95|35.93|33.73|0
1730277900000|2024-10-30 08:45:00|36.06|33.86|36.13|33.93|36.26|34.06|36.06|33.86|0
1730278200000|2024-10-30 08:50:00|36.1|33.9|36.08|33.88|36.12|33.92|35.98|33.78|0
1730278500000|2024-10-30 08:55:00|36.12|33.92|36.17|33.97|36.22|34.02|36.09|33.89|0
1730278800000|2024-10-30 09:00:00|36.24|34.04|36.3|34.1|36.35|34.15|36.13|33.93|0
1730279100000|2024-10-30 09:05:00|36.28|34.08|36.14|33.94|36.33|34.13|36.09|33.89|0
1730279400000|2024-10-30 09:10:00|36.16|33.96|35.98|33.78|36.2|34|35.98|33.78|0
1730279700000|2024-10-30 09:15:00|35.99|33.79|36.01|33.81|36.07|33.87|35.94|33.74|0
1730280000000|2024-10-30 09:20:00|36.03|33.83|35.9|33.7|36.07|33.87|35.9|33.7|0
1730280300000|2024-10-30 09:25:00|35.88|33.68|35.86|33.66|35.99|33.79|35.86|33.66|0
1730280600000|2024-10-30 09:30:00|35.84|33.64|35.86|33.66|35.92|33.72|35.84|33.64|0
1730280900000|2024-10-30 09:35:00|35.88|33.68|35.91|33.71|35.93|33.73|35.84|33.64|0
1730281200000|2024-10-30 09:40:00|35.95|33.75|36.02|33.82|36.06|33.86|35.93|33.73|0
1730281500000|2024-10-30 09:45:00|36.07|33.87|36.02|33.82|36.13|33.93|36|33.8|0
1730281800000|2024-10-30 09:50:00|36|33.8|35.98|33.78|36.02|33.82|35.95|33.75|0
1730282100000|2024-10-30 09:55:00|35.96|33.76|36.27|34.07|36.29|34.09|35.94|33.74|0
1730282400000|2024-10-30 10:00:00|36.28|34.08|36.18|33.98|36.29|34.09|36.18|33.98|0
1730282700000|2024-10-30 10:05:00|36.2|34|36.38|34.18|36.4|34.2|36.18|33.98|0
1730283000000|2024-10-30 10:10:00|36.4|34.2|36.28|34.08|36.44|34.24|36.25|34.05|0
1730283300000|2024-10-30 10:15:00|36.29|34.09|36.23|34.03|36.34|34.14|36.2|34|0
1730283600000|2024-10-30 10:20:00|36.21|34.01|36.22|34.02|36.25|34.05|36.14|33.94|0
1730283900000|2024-10-30 10:25:00|36.23|34.03|36.08|33.88|36.25|34.05|36.08|33.88|0
1730284200000|2024-10-30 10:30:00|36.1|33.9|36.45|34.25|36.56|34.36|36.1|33.9|0
1730284500000|2024-10-30 10:35:00|36.43|34.23|36.65|34.45|36.75|34.55|36.36|34.16|0
1730284800000|2024-10-30 10:40:00|36.67|34.47|36.67|34.47|36.71|34.51|36.61|34.41|0
1730285100000|2024-10-30 10:45:00|36.65|34.45|37.01|34.81|37.18|34.98|36.65|34.45|0
1730285400000|2024-10-30 10:50:00|37.08|34.88|37.08|34.88|37.18|34.98|37.06|34.86|0
1730285700000|2024-10-30 10:55:00|37.02|34.82|37.12|34.92|37.12|34.92|37.02|34.82|0
1730286000000|2024-10-30 11:00:00|37.08|34.88|37.14|34.94|37.17|34.97|37.05|34.85|0
1730286300000|2024-10-30 11:05:00|37.15|34.95|37|34.8|37.15|34.95|36.98|34.78|0
1730286600000|2024-10-30 11:10:00|36.98|34.78|36.79|34.59|37|34.8|36.77|34.57|0
1730286900000|2024-10-30 11:15:00|36.81|34.61|36.72|34.52|36.87|34.67|36.7|34.5|0
1730287200000|2024-10-30 11:20:00|36.73|34.53|36.83|34.63|36.83|34.63|36.73|34.53|0
1730287500000|2024-10-30 11:25:00|36.81|34.61|36.94|34.74|37.01|34.81|36.79|34.59|0
1730287800000|2024-10-30 11:30:00|36.92|34.72|36.9|34.7|36.96|34.76|36.86|34.66|0
1730288100000|2024-10-30 11:35:00|36.92|34.72|36.86|34.66|36.94|34.74|36.82|34.62|0
1730288400000|2024-10-30 11:40:00|36.88|34.68|36.86|34.66|36.9|34.7|36.82|34.62|0
1730288700000|2024-10-30 11:45:00|36.88|34.68|37.21|35.01|37.21|35.01|36.86|34.66|0
1730289000000|2024-10-30 11:50:00|37.23|35.03|37.29|35.09|37.39|35.19|37.23|35.03|0
1730289300000|2024-10-30 11:55:00|37.27|35.07|37.27|35.07|37.34|35.14|37.21|35.01|0
1730289600000|2024-10-30 12:00:00|37.21|35.01|37.3|35.1|37.31|35.11|37.17|34.97|0
1730289900000|2024-10-30 12:05:00|37.32|35.12|37.36|35.16|37.4|35.2|37.3|35.1|0
1730290200000|2024-10-30 12:10:00|37.34|35.14|37.23|35.03|37.34|35.14|37.19|34.99|0
1730290500000|2024-10-30 12:15:00|37.14|34.94|37.3|35.1|37.36|35.16|37.09|34.89|0
1730290800000|2024-10-30 12:20:00|37.34|35.14|37.36|35.16|37.45|35.25|37.26|35.06|0
1730291100000|2024-10-30 12:25:00|37.34|35.14|37.34|35.14|37.45|35.25|37.3|35.1|0
1730291400000|2024-10-30 12:30:00|37.36|35.16|37.32|35.12|37.47|35.27|36.61|34.41|0
1730291700000|2024-10-30 12:35:00|37.3|35.1|37.17|34.97|37.32|35.12|37.04|34.84|0
1730292000000|2024-10-30 12:40:00|37.18|34.98|37.3|35.1|37.32|35.12|37.04|34.84|0
1730292300000|2024-10-30 12:45:00|37.29|35.09|37.38|35.18|37.38|35.18|37.22|35.02|0
1730292600000|2024-10-30 12:50:00|37.36|35.16|37.52|35.32|37.53|35.33|37.24|35.04|0
1730292900000|2024-10-30 12:55:00|37.53|35.33|37.45|35.25|37.58|35.38|37.35|35.15|0
1730293200000|2024-10-30 13:00:00|37.49|35.29|37.83|35.63|37.85|35.65|37.47|35.27|0
1730293500000|2024-10-30 13:05:00|37.85|35.65|38.12|35.92|38.22|36.02|37.53|35.33|0
1730293800000|2024-10-30 13:10:00|38.1|35.9|37.87|35.67|38.1|35.9|37.83|35.63|0
1730294100000|2024-10-30 13:15:00|37.85|35.65|38.06|35.86|38.08|35.88|37.85|35.65|0
1730294400000|2024-10-30 13:20:00|38.08|35.88|38.07|35.87|38.17|35.97|38.04|35.84|0
1730294700000|2024-10-30 13:25:00|38.13|35.93|37.88|35.68|38.13|35.93|37.84|35.64|0
1730295000000|2024-10-30 13:30:00|37.9|35.7|38.15|35.95|38.25|36.05|37.65|35.45|0
1730295300000|2024-10-30 13:35:00|38.19|35.99|38.56|36.36|38.56|36.36|38.05|35.85|0
1730295600000|2024-10-30 13:40:00|38.54|36.34|39.07|36.87|39.49|37.29|38.54|36.34|0
1730295900000|2024-10-30 13:45:00|39.11|36.91|38.53|36.33|39.35|37.15|38.42|36.22|0
1730296200000|2024-10-30 13:50:00|38.49|36.29|37.85|35.65|38.51|36.31|37.83|35.63|0
1730296500000|2024-10-30 13:55:00|37.81|35.61|37.47|35.27|37.81|35.61|37.45|35.25|0
1730296800000|2024-10-30 14:00:00|37.49|35.29|36.8|34.6|37.76|35.56|36.76|34.56|0
1730297100000|2024-10-30 14:05:00|36.82|34.62|36.7|34.5|37.03|34.83|36.61|34.41|0
1730297400000|2024-10-30 14:10:00|36.67|34.47|36.67|34.47|36.89|34.69|36.57|34.37|0
1730297700000|2024-10-30 14:15:00|36.68|34.48|36.46|34.26|36.68|34.48|36.38|34.18|0
1730298000000|2024-10-30 14:20:00|36.44|34.24|36.67|34.47|37.16|34.96|36.44|34.24|0
1730298300000|2024-10-30 14:25:00|36.69|34.49|36.56|34.36|36.75|34.55|36.43|34.23|0
1730298600000|2024-10-30 14:30:00|36.55|34.35|36.48|34.28|36.67|34.47|36.45|34.25|0
1730298900000|2024-10-30 14:35:00|36.5|34.3|36.5|34.3|36.67|34.47|36.41|34.21|0
1730299200000|2024-10-30 14:40:00|36.48|34.28|36.56|34.36|36.69|34.49|36.39|34.19|0
1730299500000|2024-10-30 14:45:00|36.57|34.37|36.93|34.73|36.99|34.79|36.48|34.28|0
1730299800000|2024-10-30 14:50:00|36.91|34.71|37.36|35.16|37.4|35.2|36.89|34.69|0
1730300100000|2024-10-30 14:55:00|37.34|35.14|37.06|34.86|37.36|35.16|36.87|34.67|0
1730300400000|2024-10-30 15:00:00|37.08|34.88|37|34.8|37.15|34.95|36.98|34.78|0
1730300700000|2024-10-30 15:05:00|37.02|34.82|37.2|35|37.32|35.12|37.02|34.82|0
1730301000000|2024-10-30 15:10:00|37.22|35.02|37.58|35.38|37.58|35.38|37.22|35.02|0
1730301300000|2024-10-30 15:15:00|37.53|35.33|37.33|35.13|37.66|35.46|37.26|35.06|0
1730301600000|2024-10-30 15:20:00|37.28|35.08|37.47|35.27|37.72|35.52|37.02|34.82|0
1730301900000|2024-10-30 15:25:00|37.49|35.29|36.93|34.73|37.54|35.34|36.92|34.72|0
1730302200000|2024-10-30 15:30:00|36.97|34.77|37.16|34.96|37.18|34.98|36.88|34.68|0
1730302500000|2024-10-30 15:35:00|37.2|35|36.95|34.75|37.25|35.05|36.95|34.75|0
1730302800000|2024-10-30 15:40:00|36.93|34.73|36.72|34.52|36.93|34.73|36.67|34.47|0
1730303100000|2024-10-30 15:45:00|36.7|34.5|36.74|34.54|36.83|34.63|36.7|34.5|0
1730303400000|2024-10-30 15:50:00|36.76|34.56|36.66|34.46|36.82|34.62|36.59|34.39|0
1730303700000|2024-10-30 15:55:00|36.65|34.45|36.19|33.99|37.28|35.08|36.17|33.97|0
1730304000000|2024-10-30 16:00:00|36.21|34.01|35.16|32.96|36.29|34.09|35.09|32.89|0
1730304300000|2024-10-30 16:05:00|35.15|32.95|36.92|34.72|36.93|34.73|35.14|32.94|0
1730304600000|2024-10-30 16:10:00|36.93|34.73|37.01|34.81|37.05|34.85|36.84|34.64|0
1730304900000|2024-10-30 16:15:00|36.99|34.79|37.18|34.98|37.23|35.03|36.91|34.71|0
1730305200000|2024-10-30 16:20:00|37.2|35|37.16|34.96|37.23|35.03|37.07|34.87|0
1730305500000|2024-10-30 16:25:00|37.19|34.99|37.17|34.97|37.23|35.03|37.12|34.92|0
1730305800000|2024-10-30 16:30:00|37.18|34.98|37.11|34.91|37.4|35.2|37.11|34.91|0
1730306100000|2024-10-30 16:35:00|37.13|34.93|37.15|34.95|37.32|35.12|37.09|34.89|0
1730306400000|2024-10-30 16:40:00|37.17|34.97|37.28|35.08|37.38|35.18|37.09|34.89|0
1730306700000|2024-10-30 16:45:00|37.26|35.06|37.26|35.06|37.36|35.16|37.17|34.97|0
1730307000000|2024-10-30 16:50:00|37.24|35.04|37.39|35.19|37.43|35.23|37.2|35|0
1730307300000|2024-10-30 16:55:00|37.41|35.21|37.56|35.36|37.56|35.36|37.35|35.15|0
1730307600000|2024-10-30 17:00:00|37.54|35.34|37.43|35.23|37.66|35.46|37.37|35.17|0
1730307900000|2024-10-30 17:05:00|37.41|35.21|37.58|35.38|37.58|35.38|37.37|35.17|0
1730308200000|2024-10-30 17:10:00|37.6|35.4|37.48|35.28|37.62|35.42|37.42|35.22|0
1730308500000|2024-10-30 17:15:00|37.51|35.31|37.48|35.28|37.54|35.34|37.42|35.22|0
1730308800000|2024-10-30 17:20:00|37.46|35.26|37.55|35.35|37.57|35.37|37.33|35.13|0
1730309100000|2024-10-30 17:25:00|37.52|35.32|37.9|35.7|37.94|35.74|37.5|35.3|0
1730309400000|2024-10-30 17:30:00|37.97|35.77|38.3|36.1|38.4|36.2|37.88|35.68|0
1730309700000|2024-10-30 17:35:00|38.34|36.14|38.65|36.45|38.65|36.45|38.24|36.04|0
1730310000000|2024-10-30 17:40:00|38.67|36.47|38.18|35.98|38.89|36.69|36.44|34.24|0
1730310300000|2024-10-30 17:45:00|38.22|36.02|37.95|35.75|38.3|36.1|37.91|35.71|0
1730310600000|2024-10-30 17:50:00|37.89|35.69|38.14|35.94|38.37|36.17|37.81|35.61|0
1730310900000|2024-10-30 17:55:00|38.16|35.96|38.33|36.13|38.33|36.13|38.14|35.94|0
1730311200000|2024-10-30 18:00:00|38.26|36.06|37.99|35.79|38.29|36.09|37.94|35.74|0
1730311500000|2024-10-30 18:05:00|37.98|35.78|37.56|35.36|38.08|35.88|37.46|35.26|0
1730311800000|2024-10-30 18:10:00|37.54|35.34|37.08|34.88|38.14|35.94|37.08|34.88|0
1730312100000|2024-10-30 18:15:00|37.11|34.91|37.55|35.35|37.57|35.37|37.11|34.91|0
1730312400000|2024-10-30 18:20:00|37.49|35.29|37.36|35.16|37.49|35.29|37.24|35.04|0
1730312700000|2024-10-30 18:25:00|37.38|35.18|37.64|35.44|37.64|35.44|37.38|35.18|0
1730313000000|2024-10-30 18:30:00|37.68|35.48|37.62|35.42|37.68|35.48|37.47|35.27|0
1730313300000|2024-10-30 18:35:00|37.6|35.4|37.6|35.4|37.62|35.42|37.41|35.21|0
1730313600000|2024-10-30 18:40:00|37.61|35.41|37.58|35.38|37.65|35.45|37.45|35.25|0
1730313900000|2024-10-30 18:45:00|37.56|35.36|37.5|35.3|37.6|35.4|37.46|35.26|0
1730314200000|2024-10-30 18:50:00|37.52|35.32|37.52|35.32|37.58|35.38|37.43|35.23|0
1730314500000|2024-10-30 18:55:00|37.54|35.34|37.56|35.36|37.61|35.41|37.42|35.22|0
1730314800000|2024-10-30 19:00:00|37.6|35.4|38.29|36.09|38.31|36.11|37.6|35.4|0
1730315100000|2024-10-30 19:05:00|38.27|36.07|38.19|35.99|38.64|36.44|38.11|35.91|0
1730315400000|2024-10-30 19:10:00|38.17|35.97|38.01|35.81|38.23|36.03|37.95|35.75|0
1730315700000|2024-10-30 19:15:00|38.03|35.83|38.32|36.12|38.5|36.3|38.03|35.83|0
1730316000000|2024-10-30 19:20:00|38.26|36.06|38.28|36.08|38.4|36.2|38.18|35.98|0
1730316300000|2024-10-30 19:25:00|38.3|36.1|38.32|36.12|38.4|36.2|38.18|35.98|0
1730316600000|2024-10-30 19:30:00|38.26|36.06|38.41|36.21|38.41|36.21|38.2|36|0
1730316900000|2024-10-30 19:35:00|38.39|36.19|38.35|36.15|38.77|36.57|38.31|36.11|0
1730317200000|2024-10-30 19:40:00|38.33|36.13|38.49|36.29|38.49|36.29|38.2|36|0
1730317500000|2024-10-30 19:45:00|38.45|36.25|38.41|36.21|38.6|36.4|38.35|36.15|0
1730317800000|2024-10-30 19:50:00|38.43|36.23|38.68|36.48|38.7|36.5|38.29|36.09|0
1730318100000|2024-10-30 19:55:00|38.7|36.5|38.82|36.62|39.23|37.03|38.7|36.5|0
1730318400000|2024-10-30 20:00:00|38.68|36.48|38.38|36.18|39.58|37.38|37.87|35.67|0
1730318700000|2024-10-30 20:05:00|38.35|36.15|38.92|36.72|39.26|37.06|38.35|36.15|0
1730319000000|2024-10-30 20:10:00|38.88|36.68|39.41|37.21|39.72|37.52|38.78|36.58|0
1730319300000|2024-10-30 20:15:00|39.48|37.08|39.49|37.09|39.53|37.13|39.35|36.95|0
1730319600000|2024-10-30 20:20:00|39.51|37.11|39.59|37.19|39.67|37.27|39.41|37.01|0
1730319900000|2024-10-30 20:25:00|39.57|37.17|38.99|36.59|39.57|37.17|38.99|36.59|0
1730320200000|2024-10-30 20:30:00|38.97|36.57|39.07|36.67|39.17|36.77|38.85|36.45|0
1730320500000|2024-10-30 20:35:00|39.06|36.66|39.23|36.83|39.31|36.91|39.05|36.65|0
1730320800000|2024-10-30 20:40:00|39.21|36.81|39.34|36.94|39.46|37.06|39.21|36.81|0
1730321100000|2024-10-30 20:45:00|39.35|36.95|39.22|36.82|39.35|36.95|39.18|36.78|0
1730321400000|2024-10-30 20:50:00|39.24|36.84|39.4|37|39.43|37.03|39.22|36.82|0
1730321700000|2024-10-30 20:55:00|39.38|36.98|39.43|37.03|39.49|37.09|39.37|36.97|0
1730322000000|2024-10-30 21:00:00|39.42|37.02|39.39|36.99|39.42|37.02|39.37|36.97|0
1730322300000|2024-10-30 21:05:00|39.37|36.97|39.46|37.06|39.48|37.08|39.35|36.95|0
1730322600000|2024-10-30 21:10:00|39.45|37.05|39.44|37.04|39.5|37.1|39.42|37.02|0
1730322900000|2024-10-30 21:15:00|39.46|37.06|39.47|37.07|39.49|37.09|39.43|37.03|0
1730323200000|2024-10-30 21:20:00|39.44|37.04|39.4|37|39.45|37.05|39.4|37|0
1730323500000|2024-10-30 21:25:00|39.38|36.98|39.46|37.06|39.48|37.08|39.38|36.98|0
1730323800000|2024-10-30 21:30:00|39.51|37.11|39.65|37.25|39.67|37.27|39.51|37.11|0
1730324100000|2024-10-30 21:35:00|39.67|37.27|39.66|37.26|39.71|37.31|39.65|37.25|0
1730324400000|2024-10-30 21:40:00|39.65|37.25|39.65|37.25|39.7|37.3|39.63|37.23|0
1730324700000|2024-10-30 21:45:00|39.68|37.28|39.73|37.33|39.75|37.35|39.65|37.25|0
1730325000000|2024-10-30 21:50:00|39.74|37.34|39.66|37.26|39.75|37.35|39.63|37.23|0
1730325300000|2024-10-30 21:55:00|39.67|37.27|39.78|37.38|39.82|37.42|39.64|37.24|0
1730325600000|2024-10-30 22:00:00|39.84|37.44|40.21|37.81|40.44|38.04|39.54|37.14|0
1730325900000|2024-10-30 22:05:00|40.22|37.82|40.26|37.86|40.32|37.92|40|37.6|0
1730326200000|2024-10-30 22:10:00|40.27|37.87|40.36|37.96|40.42|38.02|40.26|37.86|0
1730326500000|2024-10-30 22:15:00|40.34|37.94|40.28|37.88|40.4|38|40.19|37.79|0
1730326800000|2024-10-30 22:20:00|40.3|37.9|40.42|38.02|40.43|38.03|40.26|37.86|0
1730327100000|2024-10-30 22:25:00|40.4|38|40.15|37.75|40.42|38.02|40.13|37.73|0
1730327400000|2024-10-30 22:30:00|40.11|37.71|40.21|37.81|40.27|37.87|40.09|37.69|0
1730327700000|2024-10-30 22:35:00|40.15|37.75|40.13|37.73|40.19|37.79|40.05|37.65|0
1730328000000|2024-10-30 22:40:00|40.14|37.74|40.03|37.63|40.21|37.81|39.92|37.52|0
1730328300000|2024-10-30 22:45:00|40.01|37.61|40.25|37.85|40.31|37.91|40.01|37.61|0
1730328600000|2024-10-30 22:50:00|40.23|37.83|40.27|37.87|40.33|37.93|40.19|37.79|0
1730328900000|2024-10-30 22:55:00|40.25|37.85|40.24|37.84|40.33|37.93|40.22|37.82|0
1730329200000|2024-10-30 23:00:00|40.22|37.82|40.18|37.78|40.34|37.94|40.18|37.78|0
1730329500000|2024-10-30 23:05:00|40.2|37.8|40.17|37.77|40.22|37.82|40.1|37.7|0
1730329800000|2024-10-30 23:10:00|40.16|37.76|40.2|37.8|40.28|37.88|40.1|37.7|0
1730330100000|2024-10-30 23:15:00|40.22|37.82|40.24|37.84|40.24|37.84|40.12|37.72|0
1730330400000|2024-10-30 23:20:00|40.26|37.86|40.32|37.92|40.36|37.96|40.26|37.86|0
1730330700000|2024-10-30 23:25:00|40.33|37.93|40.29|37.89|40.34|37.94|40.21|37.81|0
1730331000000|2024-10-30 23:30:00|40.27|37.87|40.39|37.99|40.39|37.99|40.25|37.85|0
1730331300000|2024-10-30 23:35:00|40.35|37.95|40.23|37.83|40.35|37.95|40.19|37.79|0
1730331600000|2024-10-30 23:40:00|40.25|37.85|40.33|37.93|40.39|37.99|40.25|37.85|0
1730331900000|2024-10-30 23:45:00|40.31|37.91|40.36|37.96|40.43|38.03|40.29|37.89|0
1730332200000|2024-10-30 23:50:00|40.37|37.97|40.41|38.01|40.41|38.01|40.35|37.95|0
1730332500000|2024-10-30 23:55:00|40.49|38.09|40.47|38.07|40.49|38.09|40.41|38.01|0
1730332800000|2024-10-31 00:00:00|40.49|38.09|40.67|38.27|40.76|38.36|40.47|38.07|0
1730333100000|2024-10-31 00:05:00|40.69|38.29|40.59|38.19|40.81|38.41|40.59|38.19|0
1730333400000|2024-10-31 00:10:00|40.6|38.2|40.38|37.98|40.61|38.21|40.28|37.88|0
1730333700000|2024-10-31 00:15:00|40.36|37.96|40.42|38.02|40.44|38.04|40.35|37.95|0
1730334000000|2024-10-31 00:20:00|40.41|38.01|41.38|38.98|41.38|38.98|40.36|37.96|0
1730334300000|2024-10-31 00:25:00|41.37|38.97|41.46|39.06|41.46|39.06|41.37|38.97|0
1730334600000|2024-10-31 00:30:00|41.36|39.16|41.34|39.14|41.38|39.18|41.32|39.12|0
1730334900000|2024-10-31 00:35:00|41.36|39.16|41.36|39.16|41.46|39.26|41.34|39.14|0
1730335200000|2024-10-31 00:40:00|41.35|39.15|41.27|39.07|41.42|39.22|41.27|39.07|0
1730335500000|2024-10-31 00:45:00|41.28|39.08|41.25|39.05|41.31|39.11|41.23|39.03|0
1730335800000|2024-10-31 00:50:00|41.26|39.06|41.31|39.11|41.31|39.11|41.22|39.02|0
1730336100000|2024-10-31 00:55:00|41.3|39.1|41.37|39.17|41.41|39.21|41.3|39.1|0
1730336400000|2024-10-31 01:00:00|41.36|39.16|41.2|39|41.36|39.16|41.12|38.92|0
1730336700000|2024-10-31 01:05:00|41.18|38.98|41.08|38.88|41.2|39|41.08|38.88|0
1730337000000|2024-10-31 01:10:00|41.1|38.9|40.96|38.76|41.1|38.9|40.93|38.73|0
1730337300000|2024-10-31 01:15:00|40.95|38.75|40.93|38.73|40.97|38.77|40.87|38.67|0
1730337600000|2024-10-31 01:20:00|40.91|38.71|40.88|38.68|40.91|38.71|40.84|38.64|0
1730337900000|2024-10-31 01:25:00|40.91|38.71|40.94|38.74|40.97|38.77|40.88|38.68|0
1730338200000|2024-10-31 01:30:00|40.92|38.72|41.01|38.81|41.03|38.83|40.92|38.72|0
1730338500000|2024-10-31 01:35:00|41|38.8|40.98|38.78|41.07|38.87|40.94|38.74|0
1730338800000|2024-10-31 01:40:00|41|38.8|40.94|38.74|41.02|38.82|40.92|38.72|0
1730339100000|2024-10-31 01:45:00|40.95|38.75|41.08|38.88|41.08|38.88|40.92|38.72|0
1730339400000|2024-10-31 01:50:00|41.09|38.89|41.14|38.94|41.23|39.03|41.08|38.88|0
1730339700000|2024-10-31 01:55:00|41.16|38.96|41.27|39.07|41.31|39.11|41.16|38.96|0
1730340000000|2024-10-31 02:00:00|41.29|39.09|41.24|39.04|41.33|39.13|41.18|38.98|0
1730340300000|2024-10-31 02:05:00|41.26|39.06|41.3|39.1|41.37|39.17|41.23|39.03|0
1730340600000|2024-10-31 02:10:00|41.28|39.08|41.34|39.14|41.36|39.16|41.26|39.06|0
1730340900000|2024-10-31 02:15:00|41.35|39.15|41.32|39.12|41.35|39.15|41.28|39.08|0
1730341200000|2024-10-31 02:20:00|41.31|39.11|41.51|39.31|41.59|39.39|41.31|39.11|0
1730341500000|2024-10-31 02:25:00|41.46|39.26|41.4|39.2|41.46|39.26|41.38|39.18|0
1730341800000|2024-10-31 02:30:00|41.38|39.18|41.31|39.11|41.42|39.22|41.27|39.07|0
1730342100000|2024-10-31 02:35:00|41.33|39.13|41.29|39.09|41.34|39.14|41.27|39.07|0
1730342400000|2024-10-31 02:40:00|41.27|39.07|41.35|39.15|41.37|39.17|41.27|39.07|0
1730342700000|2024-10-31 02:45:00|41.37|39.17|41.45|39.25|41.5|39.3|41.35|39.15|0
1730343000000|2024-10-31 02:50:00|41.44|39.24|41.43|39.23|41.45|39.25|41.37|39.17|0
1730343300000|2024-10-31 02:55:00|41.45|39.25|41.43|39.23|41.52|39.32|41.43|39.23|0
1730343600000|2024-10-31 03:00:00|41.39|39.19|41.37|39.17|41.43|39.23|41.35|39.15|0
1730343900000|2024-10-31 03:05:00|41.39|39.19|41.53|39.33|41.68|39.48|41.37|39.17|0
1730344200000|2024-10-31 03:10:00|41.51|39.31|41.55|39.35|41.57|39.37|41.47|39.27|0
1730344500000|2024-10-31 03:15:00|41.57|39.37|41.55|39.35|41.61|39.41|41.51|39.31|0
1730344800000|2024-10-31 03:20:00|41.57|39.37|41.61|39.41|41.61|39.41|41.55|39.35|0
1730345100000|2024-10-31 03:25:00|41.59|39.39|41.59|39.39|41.63|39.43|41.57|39.37|0
1730345400000|2024-10-31 03:30:00|41.57|39.37|41.48|39.28|41.57|39.37|41.46|39.26|0
1730345700000|2024-10-31 03:35:00|41.46|39.26|41.48|39.28|41.53|39.33|41.46|39.26|0
1730346000000|2024-10-31 03:40:00|41.46|39.26|41.54|39.34|41.54|39.34|41.46|39.26|0
1730346300000|2024-10-31 03:45:00|41.52|39.32|41.58|39.38|41.6|39.4|41.52|39.32|0
1730346600000|2024-10-31 03:50:00|41.59|39.39|41.6|39.4|41.63|39.43|41.58|39.38|0
1730346900000|2024-10-31 03:55:00|41.62|39.42|41.62|39.42|41.68|39.48|41.6|39.4|0
1730347200000|2024-10-31 04:00:00|41.63|39.43|41.74|39.54|41.78|39.58|41.6|39.4|0
1730347500000|2024-10-31 04:05:00|41.76|39.56|41.76|39.56|41.76|39.56|41.72|39.52|0
1730347800000|2024-10-31 04:10:00|41.78|39.58|41.67|39.47|41.8|39.6|41.67|39.47|0
1730348100000|2024-10-31 04:15:00|41.66|39.46|41.74|39.54|41.74|39.54|41.65|39.45|0
1730348400000|2024-10-31 04:20:00|41.71|39.51|41.69|39.49|41.71|39.51|41.67|39.47|0
1730348700000|2024-10-31 04:25:00|41.7|39.5|41.75|39.55|41.8|39.6|41.67|39.47|0
1730349000000|2024-10-31 04:30:00|41.73|39.53|41.69|39.49|41.75|39.55|41.67|39.47|0
1730349300000|2024-10-31 04:35:00|41.67|39.47|41.71|39.51|41.71|39.51|41.65|39.45|0
1730349600000|2024-10-31 04:40:00|41.69|39.49|41.79|39.59|41.81|39.61|41.69|39.49|0
1730349900000|2024-10-31 04:45:00|41.81|39.61|40.24|38.04|41.84|39.64|39.68|37.48|0
1730350200000|2024-10-31 04:50:00|40.26|38.06|42.89|40.69|42.91|40.71|40.26|38.06|0
1730350500000|2024-10-31 04:55:00|42.91|40.71|42.91|40.71|42.91|40.71|42.87|40.67|0
1730350800000|2024-10-31 05:00:00|42.92|40.72|42.92|40.72|42.98|40.78|42.87|40.67|0
1730351100000|2024-10-31 05:05:00|42.91|40.71|42.92|40.72|42.97|40.77|42.87|40.67|0
1730351400000|2024-10-31 05:10:00|42.91|40.71|43.05|40.85|43.08|40.88|42.86|40.66|0
1730351700000|2024-10-31 05:15:00|43.06|40.86|43.1|40.9|43.12|40.92|43.01|40.81|0
1730352000000|2024-10-31 05:20:00|43.07|40.87|43.09|40.89|43.09|40.89|43.01|40.81|0
1730352300000|2024-10-31 05:25:00|43.12|40.92|43.03|40.83|43.12|40.92|42.99|40.79|0
1730352600000|2024-10-31 05:30:00|43.01|40.81|42.98|40.78|43.03|40.83|42.92|40.72|0
1730352900000|2024-10-31 05:35:00|42.96|40.76|42.96|40.76|43|40.8|42.9|40.7|0
1730353200000|2024-10-31 05:40:00|42.94|40.74|43.09|40.89|43.09|40.89|42.9|40.7|0
1730353500000|2024-10-31 05:45:00|43.07|40.87|43.06|40.86|43.11|40.91|43.02|40.82|0
1730353800000|2024-10-31 05:50:00|43.04|40.84|43|40.8|43.04|40.84|43|40.8|0
1730354100000|2024-10-31 05:55:00|43.01|40.81|43.12|40.92|43.12|40.92|43.01|40.81|0
1730354400000|2024-10-31 06:00:00|43.15|40.95|43.12|40.92|43.17|40.97|43.04|40.84|0
1730354700000|2024-10-31 06:05:00|43.14|40.94|43.25|41.05|43.25|41.05|43.1|40.9|0
1730355000000|2024-10-31 06:10:00|43.23|41.03|43.25|41.05|43.25|41.05|43.21|41.01|0
1730355300000|2024-10-31 06:15:00|43.27|41.07|43.22|41.02|43.29|41.09|43.22|41.02|0
1730355600000|2024-10-31 06:20:00|43.2|41|43.2|41|43.25|41.05|43.2|41|0
1730355900000|2024-10-31 06:25:00|43.24|41.04|43.31|41.11|43.33|41.13|43.22|41.02|0
1730356200000|2024-10-31 06:30:00|43.3|41.1|43.36|41.16|43.41|41.21|43.3|41.1|0
1730356500000|2024-10-31 06:35:00|43.37|41.17|43.48|41.28|43.48|41.28|43.35|41.15|0
1730356800000|2024-10-31 06:40:00|43.5|41.3|43.6|41.4|43.63|41.43|43.5|41.3|0
1730357100000|2024-10-31 06:45:00|43.63|41.43|43.67|41.47|43.78|41.58|43.6|41.4|0
1730357400000|2024-10-31 06:50:00|43.66|41.46|43.77|41.57|43.77|41.57|43.64|41.44|0
1730357700000|2024-10-31 06:55:00|43.8|41.6|43.84|41.64|43.86|41.66|43.77|41.57|0
1730358000000|2024-10-31 07:00:00|43.86|41.66|43.15|40.95|44.14|41.94|43.13|40.93|0
1730358300000|2024-10-31 07:05:00|43.17|40.97|43.88|41.68|43.92|41.72|43.02|40.82|0
1730358600000|2024-10-31 07:10:00|43.9|41.7|44.24|42.04|44.45|42.25|43.9|41.7|0
1730358900000|2024-10-31 07:15:00|44.25|42.05|44.36|42.16|44.38|42.18|44.25|42.05|0
1730359200000|2024-10-31 07:20:00|44.33|42.13|44.27|42.07|44.38|42.18|44.11|41.91|0
1730359500000|2024-10-31 07:25:00|44.24|42.04|44.18|41.98|44.27|42.07|44.09|41.89|0
1730359800000|2024-10-31 07:30:00|44.2|42|44.02|41.82|44.24|42.04|44|41.8|0
1730360100000|2024-10-31 07:35:00|44|41.8|43.95|41.75|44.06|41.86|43.95|41.75|0
1730360400000|2024-10-31 07:40:00|43.93|41.73|43.93|41.73|43.97|41.77|43.84|41.64|0
1730360700000|2024-10-31 07:45:00|43.91|41.71|44.3|42.1|44.32|42.12|43.89|41.69|0
1730361000000|2024-10-31 07:50:00|44.31|42.11|44.37|42.17|44.43|42.23|44.28|42.08|0
1730361300000|2024-10-31 07:55:00|44.34|42.14|44.36|42.16|44.45|42.25|44.3|42.1|0
1730361600000|2024-10-31 08:00:00|44.39|42.19|44.45|42.25|44.76|42.56|44.32|42.12|0
1730361900000|2024-10-31 08:05:00|44.49|42.29|44.53|42.33|44.56|42.36|44.34|42.14|0
1730362200000|2024-10-31 08:10:00|44.51|42.31|44.4|42.2|44.54|42.34|44.36|42.16|0
1730362500000|2024-10-31 08:15:00|44.37|42.17|44.38|42.18|44.47|42.27|44.26|42.06|0
1730362800000|2024-10-31 08:20:00|44.4|42.2|44.62|42.42|44.66|42.46|44.38|42.18|0
1730363100000|2024-10-31 08:25:00|44.6|42.4|44.62|42.42|44.77|42.57|44.51|42.31|0
1730363400000|2024-10-31 08:30:00|44.64|42.44|44.74|42.54|44.91|42.71|44.53|42.33|0
1730363700000|2024-10-31 08:35:00|44.75|42.55|44.61|42.41|44.84|42.64|44.59|42.39|0
1730364000000|2024-10-31 08:40:00|44.6|42.4|44.61|42.41|44.7|42.5|44.48|42.28|0
1730364300000|2024-10-31 08:45:00|44.63|42.43|44.64|42.44|44.86|42.66|44.52|42.32|0
1730364600000|2024-10-31 08:50:00|44.63|42.43|44.66|42.46|44.72|42.52|44.57|42.37|0
1730364900000|2024-10-31 08:55:00|44.7|42.5|44.81|42.61|44.83|42.63|44.54|42.34|0
1730365200000|2024-10-31 09:00:00|44.83|42.63|44.94|42.74|44.94|42.74|44.81|42.61|0
1730365500000|2024-10-31 09:05:00|44.96|42.76|45.29|43.09|45.4|43.2|44.75|42.55|0
1730365800000|2024-10-31 09:10:00|45.27|43.07|45.2|43|45.3|43.1|45.11|42.91|0
1730366100000|2024-10-31 09:15:00|45.22|43.02|45.29|43.09|45.36|43.16|45.15|42.95|0
1730366400000|2024-10-31 09:20:00|45.31|43.11|45.31|43.11|45.4|43.2|45.24|43.04|0
1730366700000|2024-10-31 09:25:00|45.33|43.13|45.28|43.08|45.35|43.15|45.19|42.99|0
1730367000000|2024-10-31 09:30:00|45.26|43.06|45.28|43.08|45.37|43.17|45.22|43.02|0
1730367300000|2024-10-31 09:35:00|45.3|43.1|45.16|42.96|45.33|43.13|45.12|42.92|0
1730367600000|2024-10-31 09:40:00|45.18|42.98|45.03|42.83|45.21|43.01|44.92|42.72|0
1730367900000|2024-10-31 09:45:00|45.01|42.81|45.1|42.9|45.14|42.94|44.99|42.79|0
1730368200000|2024-10-31 09:50:00|45.12|42.92|44.98|42.78|45.19|42.99|44.98|42.78|0
1730368500000|2024-10-31 09:55:00|44.96|42.76|44.94|42.74|45.01|42.81|44.89|42.69|0
1730368800000|2024-10-31 10:00:00|44.92|42.72|44.94|42.74|44.98|42.78|44.85|42.65|0
1730369100000|2024-10-31 10:05:00|44.91|42.71|45.16|42.96|45.22|43.02|44.82|42.62|0
1730369400000|2024-10-31 10:10:00|45.18|42.98|45.2|43|45.27|43.07|45.13|42.93|0
1730369700000|2024-10-31 10:15:00|45.22|43.02|45.17|42.97|45.24|43.04|45.11|42.91|0
1730370000000|2024-10-31 10:20:00|45.15|42.95|45.11|42.91|45.17|42.97|45|42.8|0
1730370300000|2024-10-31 10:25:00|45.13|42.93|44.9|42.7|45.15|42.95|44.88|42.68|0
1730370600000|2024-10-31 10:30:00|44.88|42.68|45.06|42.86|45.06|42.86|44.86|42.66|0
1730370900000|2024-10-31 10:35:00|45.04|42.84|44.97|42.77|45.08|42.88|44.94|42.74|0
1730371200000|2024-10-31 10:40:00|45.06|42.86|44.96|42.76|45.17|42.97|44.93|42.73|0
1730371500000|2024-10-31 10:45:00|44.94|42.74|44.92|42.72|45.05|42.85|44.9|42.7|0
1730371800000|2024-10-31 10:50:00|44.9|42.7|44.76|42.56|45.01|42.81|44.72|42.52|0
1730372100000|2024-10-31 10:55:00|44.74|42.54|44.4|42.2|44.8|42.6|44.38|42.18|0
1730372400000|2024-10-31 11:00:00|44.34|42.14|44.33|42.13|44.42|42.22|44.22|42.02|0
1730372700000|2024-10-31 11:05:00|44.31|42.11|44.46|42.26|44.46|42.26|44.31|42.11|0
1730373000000|2024-10-31 11:10:00|44.45|42.25|44.26|42.06|44.51|42.31|44.24|42.04|0
1730373300000|2024-10-31 11:15:00|44.28|42.08|44.2|42|44.31|42.11|44.14|41.94|0
1730373600000|2024-10-31 11:20:00|44.22|42.02|44.17|41.97|44.24|42.04|44.08|41.88|0
1730373900000|2024-10-31 11:25:00|44.13|41.93|43.95|41.75|44.51|42.31|43.82|41.62|0
1730374200000|2024-10-31 11:30:00|43.93|41.73|44.06|41.86|44.15|41.95|43.93|41.73|0
1730374500000|2024-10-31 11:35:00|44.07|41.87|44.19|41.99|44.21|42.01|44.07|41.87|0
1730374800000|2024-10-31 11:40:00|44.17|41.97|44.04|41.84|44.21|42.01|43.94|41.74|0
1730375100000|2024-10-31 11:45:00|44.01|41.81|43.9|41.7|44.01|41.81|43.87|41.67|0
1730375400000|2024-10-31 11:50:00|43.88|41.68|43.64|41.44|43.88|41.68|43.6|41.4|0
1730375700000|2024-10-31 11:55:00|43.62|41.42|43.46|41.26|43.63|41.43|43.44|41.24|0
1730376000000|2024-10-31 12:00:00|43.45|41.25|43.53|41.33|43.83|41.63|43.45|41.25|0
1730376300000|2024-10-31 12:05:00|43.52|41.32|43.61|41.41|43.68|41.48|43.4|41.2|0
1730376600000|2024-10-31 12:10:00|43.6|41.4|43.39|41.19|43.68|41.48|43.33|41.13|0
1730376900000|2024-10-31 12:15:00|43.37|41.17|43.52|41.32|43.54|41.34|43.31|41.11|0
1730377200000|2024-10-31 12:20:00|43.54|41.34|43.24|41.04|43.55|41.35|43.22|41.02|0
1730377500000|2024-10-31 12:25:00|43.22|41.02|43.24|41.04|43.28|41.08|43.17|40.97|0
1730377800000|2024-10-31 12:30:00|43.26|41.06|43.44|41.24|43.54|41.34|43.24|41.04|0
1730378100000|2024-10-31 12:35:00|43.45|41.25|43.73|41.53|43.77|41.57|43.38|41.18|0
1730378400000|2024-10-31 12:40:00|43.71|41.51|43.42|41.22|43.71|41.51|43.36|41.16|0
1730378700000|2024-10-31 12:45:00|43.4|41.2|43.74|41.54|43.74|41.54|43.27|41.07|0
1730379000000|2024-10-31 12:50:00|43.75|41.55|43.72|41.52|43.77|41.57|43.51|41.31|0
1730379300000|2024-10-31 12:55:00|43.75|41.55|43.72|41.52|43.81|41.61|43.7|41.5|0
1730379600000|2024-10-31 13:00:00|43.77|41.57|43.66|41.46|43.81|41.61|43.57|41.37|0
1730379900000|2024-10-31 13:05:00|43.68|41.48|43.76|41.56|43.81|41.61|43.57|41.37|0
1730380200000|2024-10-31 13:10:00|43.78|41.58|43.61|41.41|43.83|41.63|43.59|41.39|0
1730380500000|2024-10-31 13:15:00|43.63|41.43|43.76|41.56|43.8|41.6|43.54|41.34|0
1730380800000|2024-10-31 13:20:00|43.77|41.57|43.8|41.6|43.85|41.65|43.74|41.54|0
1730381100000|2024-10-31 13:25:00|43.82|41.62|44.19|41.99|44.35|42.15|43.82|41.62|0
1730381400000|2024-10-31 13:30:00|44.37|42.17|44.93|42.73|45.44|43.24|44.28|42.08|0
1730381700000|2024-10-31 13:35:00|44.98|42.78|44.61|42.41|45.63|43.43|44.49|42.29|0
1730382000000|2024-10-31 13:40:00|44.62|42.42|44.73|42.53|44.76|42.56|44.4|42.2|0
1730382300000|2024-10-31 13:45:00|44.8|42.6|46.27|44.07|46.34|44.14|44.8|42.6|0
1730382600000|2024-10-31 13:50:00|46.31|44.11|46.39|44.19|47.4|45.2|45.97|43.77|0
1730382900000|2024-10-31 13:55:00|46.42|44.22|46.05|43.85|46.54|44.34|45.69|43.49|0
1730383200000|2024-10-31 14:00:00|46.21|44.01|46.23|44.03|46.53|44.33|46.12|43.92|0
1730383500000|2024-10-31 14:05:00|46.26|44.06|46.49|44.29|46.56|44.36|46.21|44.01|0
1730383800000|2024-10-31 14:10:00|46.51|44.31|46.99|44.79|47.18|44.98|46.42|44.22|0
1730384100000|2024-10-31 14:15:00|46.9|44.7|46.23|44.03|46.9|44.7|46.03|43.83|0
1730384400000|2024-10-31 14:20:00|46.27|44.07|45.97|43.77|46.57|44.37|45.97|43.77|0
1730384700000|2024-10-31 14:25:00|46.01|43.81|47.37|45.17|47.56|45.36|46.01|43.81|0
1730385000000|2024-10-31 14:30:00|47.4|45.2|47.52|45.32|47.61|45.41|46.95|44.75|0
1730385300000|2024-10-31 14:35:00|47.55|45.35|47.62|45.42|47.66|45.46|47.43|45.23|0
1730385600000|2024-10-31 14:40:00|47.64|45.44|47.8|45.6|47.9|45.7|47.5|45.3|0
1730385900000|2024-10-31 14:45:00|47.78|45.58|48.73|46.53|48.8|46.6|47.66|45.46|0
1730386200000|2024-10-31 14:50:00|48.75|46.55|48.82|46.62|48.92|46.72|48.53|46.33|0
1730386500000|2024-10-31 14:55:00|48.84|46.64|48.72|46.52|48.92|46.72|48.58|46.38|0
1730386800000|2024-10-31 15:00:00|48.79|46.59|49.4|47.2|49.47|47.27|48.36|46.16|0
1730387100000|2024-10-31 15:05:00|49.47|47.27|49.39|47.19|50.12|47.92|49.05|46.85|0
1730387400000|2024-10-31 15:10:00|49.36|47.16|49.89|47.69|49.91|47.71|49.29|47.09|0
1730387700000|2024-10-31 15:15:00|49.94|47.74|49.36|47.16|49.97|47.77|49.19|46.99|0
1730388000000|2024-10-31 15:20:00|49.38|47.18|49.03|46.83|49.7|47.5|48.82|46.62|0
1730388300000|2024-10-31 15:25:00|49.08|46.88|49.42|47.22|49.54|47.34|49.05|46.85|0
1730388600000|2024-10-31 15:30:00|49.46|47.26|49.68|47.48|49.78|47.58|49.12|46.92|0
1730388900000|2024-10-31 15:35:00|49.73|47.53|49.74|47.54|50.06|47.86|49.38|47.18|0
1730389200000|2024-10-31 15:40:00|49.79|47.59|49.52|47.32|49.92|47.72|49.45|47.25|0
1730389500000|2024-10-31 15:45:00|49.62|47.42|49.91|47.71|50.03|47.83|49.5|47.3|0
1730389800000|2024-10-31 15:50:00|49.94|47.74|50.3|48.1|50.38|48.18|49.76|47.56|0
1730390100000|2024-10-31 15:55:00|50.28|48.08|49.54|47.34|50.28|48.08|49.54|47.34|0
1730390400000|2024-10-31 16:00:00|49.52|47.32|49.44|47.24|49.91|47.71|49.4|47.2|0
1730390700000|2024-10-31 16:05:00|49.52|47.32|49.25|47.05|49.52|47.32|49.17|46.97|0
1730391000000|2024-10-31 16:10:00|49.27|47.07|48.98|46.78|49.43|47.23|48.93|46.73|0
1730391300000|2024-10-31 16:15:00|48.96|46.76|48.32|46.12|49.34|47.14|48.21|46.01|0
1730391600000|2024-10-31 16:20:00|48.25|46.05|48.42|46.22|48.53|46.33|48.01|45.81|0
1730391900000|2024-10-31 16:25:00|48.44|46.24|48.72|46.52|49.03|46.83|48.39|46.19|0
1730392200000|2024-10-31 16:30:00|48.7|46.5|49.13|46.93|49.13|46.93|48.7|46.5|0
1730392500000|2024-10-31 16:35:00|49.06|46.86|48.89|46.69|49.1|46.9|48.84|46.64|0
1730392800000|2024-10-31 16:40:00|48.9|46.7|48.57|46.37|49.01|46.81|48.57|46.37|0
1730393100000|2024-10-31 16:45:00|48.6|46.4|48.76|46.56|48.83|46.63|48.5|46.3|0
1730393400000|2024-10-31 16:50:00|48.77|46.57|48.64|46.44|48.81|46.61|48.64|46.44|0
1730393700000|2024-10-31 16:55:00|48.62|46.42|48.83|46.63|48.93|46.73|48.54|46.34|0
1730394000000|2024-10-31 17:00:00|48.85|46.65|48.49|46.29|48.88|46.68|48.35|46.15|0
1730394300000|2024-10-31 17:05:00|48.47|46.27|48.3|46.1|48.59|46.39|48.28|46.08|0
1730394600000|2024-10-31 17:10:00|48.28|46.08|48.02|45.82|48.47|46.27|47.86|45.66|0
1730394900000|2024-10-31 17:15:00|48.04|45.84|47.96|45.76|48.21|46.01|47.88|45.68|0
1730395200000|2024-10-31 17:20:00|47.95|45.75|47.85|45.65|48|45.8|47.78|45.58|0
1730395500000|2024-10-31 17:25:00|47.83|45.63|48.35|46.15|48.35|46.15|47.76|45.56|0
1730395800000|2024-10-31 17:30:00|48.42|46.22|48.6|46.4|48.77|46.57|47.94|45.74|0
1730396100000|2024-10-31 17:35:00|48.63|46.43|48.84|46.64|48.87|46.67|48.51|46.31|0
1730396400000|2024-10-31 17:40:00|48.79|46.59|48.92|46.72|49|46.8|48.5|46.3|0
1730396700000|2024-10-31 17:45:00|48.91|46.71|48.81|46.61|49.29|47.09|48.78|46.58|0
1730397000000|2024-10-31 17:50:00|48.86|46.66|49.12|46.92|49.13|46.93|48.66|46.46|0
1730397300000|2024-10-31 17:55:00|49.14|46.94|49.06|46.86|49.22|47.02|48.95|46.75|0
1730397600000|2024-10-31 18:00:00|49.02|46.82|49.38|47.18|49.41|47.21|49|46.8|0
1730397900000|2024-10-31 18:05:00|49.33|47.13|49.33|47.13|49.41|47.21|48.97|46.77|0
1730398200000|2024-10-31 18:10:00|49.35|47.15|49.11|46.91|49.41|47.21|48.87|46.67|0
1730398500000|2024-10-31 18:15:00|49.09|46.89|49.3|47.1|49.35|47.15|49.04|46.84|0
1730398800000|2024-10-31 18:20:00|49.28|47.08|49.03|46.83|49.35|47.15|49.01|46.81|0
1730399100000|2024-10-31 18:25:00|49.01|46.81|48.91|46.71|49.25|47.05|48.89|46.69|0
1730399400000|2024-10-31 18:30:00|48.94|46.74|49.18|46.98|49.66|47.46|48.74|46.54|0
1730399700000|2024-10-31 18:35:00|49.15|46.95|49.27|47.07|49.57|47.37|49.08|46.88|0
1730400000000|2024-10-31 18:40:00|49.3|47.1|49|46.8|49.46|47.26|48.98|46.78|0
1730400300000|2024-10-31 18:45:00|49.05|46.85|49.77|47.57|49.77|47.57|48.86|46.66|0
1730400600000|2024-10-31 18:50:00|49.8|47.6|49.53|47.33|49.8|47.6|49.44|47.24|0
1730400900000|2024-10-31 18:55:00|49.5|47.3|49.12|46.92|49.57|47.37|48.99|46.79|0
1730401200000|2024-10-31 19:00:00|49.11|46.91|48.99|46.79|49.13|46.93|48.8|46.6|0
1730401500000|2024-10-31 19:05:00|49.01|46.81|47.65|45.45|49.01|46.81|47.65|45.45|0
1730401800000|2024-10-31 19:10:00|47.64|45.44|47.71|45.51|48.07|45.87|47.62|45.42|0
1730402100000|2024-10-31 19:15:00|47.74|45.54|47.59|45.39|47.95|45.75|47.59|45.39|0
1730402400000|2024-10-31 19:20:00|47.57|45.37|47.51|45.31|47.62|45.42|47.26|45.06|0
1730402700000|2024-10-31 19:25:00|47.5|45.3|47.72|45.52|47.78|45.58|47.45|45.25|0
1730403000000|2024-10-31 19:30:00|47.57|45.37|48.28|46.08|48.4|46.2|47.57|45.37|0
1730403300000|2024-10-31 19:35:00|48.3|46.1|48.47|46.27|48.64|46.44|47.85|45.65|0
1730403600000|2024-10-31 19:40:00|48.49|46.29|48.31|46.11|48.7|46.5|48.14|45.94|0
1730403900000|2024-10-31 19:45:00|48.26|46.06|47.43|45.23|48.33|46.13|47.29|45.09|0
1730404200000|2024-10-31 19:50:00|47.45|45.25|49.2|47|49.25|47.05|47.26|45.06|0
1730404500000|2024-10-31 19:55:00|49.3|47.1|50.52|48.32|50.52|48.32|48.81|46.61|0
1730404800000|2024-10-31 20:00:00|50.36|48.16|49.18|46.98|50.36|48.16|48.66|46.46|0
1730405100000|2024-10-31 20:05:00|49.14|46.94|49.49|47.29|49.66|47.46|49.14|46.94|0
1730405400000|2024-10-31 20:10:00|49.44|47.24|49.71|47.51|49.86|47.66|49.44|47.24|0
1730405700000|2024-10-31 20:15:00|49.7|47.31|49.89|47.49|49.94|47.54|49.44|47.04|0
1730406000000|2024-10-31 20:20:00|49.92|47.52|49.61|47.21|50.08|47.68|49.56|47.16|0
1730406300000|2024-10-31 20:25:00|49.59|47.19|49.35|46.95|49.59|47.19|49.02|46.62|0
1730406600000|2024-10-31 20:30:00|50.51|48.11|50.38|47.98|50.62|48.22|49|46.6|0
1730406900000|2024-10-31 20:35:00|50.42|48.02|50.39|47.99|50.59|48.19|50.3|47.9|0
1730407200000|2024-10-31 20:40:00|50.38|47.98|50.54|48.14|50.59|48.19|50.24|47.84|0
1730407500000|2024-10-31 20:45:00|50.55|48.15|50.09|47.69|50.55|48.15|50.09|47.69|0
1730407800000|2024-10-31 20:50:00|50.07|47.67|50.49|48.09|50.49|48.09|50.03|47.63|0
1730408100000|2024-10-31 20:55:00|50.44|48.04|50.35|47.95|50.61|48.21|50.21|47.81|0
1730408400000|2024-10-31 21:00:00|50.3|47.9|50.21|47.81|50.33|47.93|50.18|47.78|0
1730408700000|2024-10-31 21:05:00|50.22|47.82|50.12|47.72|50.24|47.84|50.12|47.72|0
1730409000000|2024-10-31 21:10:00|50.11|47.71|50|47.6|50.13|47.73|50|47.6|0
1730409300000|2024-10-31 21:15:00|49.98|47.58|49.8|47.4|49.98|47.58|49.78|47.38|0
1730409600000|2024-10-31 21:20:00|49.77|47.37|50.07|47.67|50.09|47.69|49.69|47.29|0
1730409900000|2024-10-31 21:25:00|50.08|47.68|50.31|47.91|50.31|47.91|50.08|47.68|0
1730410200000|2024-10-31 21:30:00|50.32|47.92|50.26|47.86|50.33|47.93|50.17|47.77|0
1730410500000|2024-10-31 21:35:00|50.25|47.85|50.11|47.71|50.3|47.9|50.08|47.68|0
1730410800000|2024-10-31 21:40:00|50.12|47.72|50.24|47.84|50.24|47.84|50.12|47.72|0
1730411100000|2024-10-31 21:45:00|50.23|47.83|50.12|47.72|50.24|47.84|50.04|47.64|0
1730411400000|2024-10-31 21:50:00|50.13|47.73|50.01|47.61|50.14|47.74|50.01|47.61|0
1730411700000|2024-10-31 21:55:00|50.02|47.62|50.06|47.66|50.12|47.72|49.94|47.54|0
1730412000000|2024-10-31 22:00:00|49.76|47.36|49.59|47.19|49.83|47.43|49.3|46.9|0
1730412300000|2024-10-31 22:05:00|49.57|47.17|49.91|47.51|49.99|47.59|49.57|47.17|0
1730412600000|2024-10-31 22:10:00|49.89|47.49|49.71|47.31|49.89|47.49|49.61|47.21|0
1730412900000|2024-10-31 22:15:00|49.74|47.34|49.69|47.29|49.83|47.43|49.61|47.21|0
1730413200000|2024-10-31 22:20:00|49.71|47.31|49.73|47.33|49.76|47.36|49.66|47.26|0
1730413500000|2024-10-31 22:25:00|49.71|47.31|49.58|47.18|49.77|47.37|49.55|47.15|0
1730413800000|2024-10-31 22:30:00|49.56|47.16|49.21|46.81|49.61|47.21|49.21|46.81|0
1730414100000|2024-10-31 22:35:00|49.19|46.79|49.03|46.63|49.21|46.81|48.97|46.57|0
1730414400000|2024-10-31 22:40:00|49.04|46.64|49.31|46.91|49.31|46.91|48.98|46.58|0
1730414700000|2024-10-31 22:45:00|49.3|46.9|49.33|46.93|49.33|46.93|49.19|46.79|0
1730415000000|2024-10-31 22:50:00|49.35|46.95|49.57|47.17|49.7|47.3|49.35|46.95|0
1730415300000|2024-10-31 22:55:00|49.62|47.22|49.52|47.12|49.7|47.3|49.52|47.12|0
1730415600000|2024-10-31 23:00:00|49.47|47.07|49.74|47.34|49.91|47.51|49.36|46.96|0
1730415900000|2024-10-31 23:05:00|49.75|47.35|49.84|47.44|50.06|47.66|49.74|47.34|0
1730416200000|2024-10-31 23:10:00|49.91|47.51|49.84|47.44|49.93|47.53|49.79|47.39|0
1730416500000|2024-10-31 23:15:00|49.82|47.42|49.81|47.41|49.83|47.43|49.65|47.25|0
1730416800000|2024-10-31 23:20:00|49.78|47.38|49.56|47.16|49.78|47.38|49.54|47.14|0
1730417100000|2024-10-31 23:25:00|49.54|47.14|49.53|47.13|49.61|47.21|49.47|47.07|0
1730417400000|2024-10-31 23:30:00|49.51|47.11|49.56|47.16|49.61|47.21|49.48|47.08|0
1730417700000|2024-10-31 23:35:00|49.53|47.13|49.57|47.17|49.63|47.23|49.46|47.06|0
1730418000000|2024-10-31 23:40:00|49.58|47.18|49.53|47.13|49.6|47.2|49.45|47.05|0
1730418300000|2024-10-31 23:45:00|49.5|47.1|49.72|47.32|49.75|47.35|49.48|47.08|0
1730418600000|2024-10-31 23:50:00|49.74|47.34|49.77|47.37|49.79|47.39|49.67|47.27|0
1730418900000|2024-10-31 23:55:00|49.78|47.38|49.78|47.38|49.79|47.39|49.69|47.29|0
1730419200000|2024-11-01 00:00:00|49.77|47.37|50.2|47.8|50.31|47.91|49.77|47.37|0
1730419500000|2024-11-01 00:05:00|50.21|47.81|50.07|47.67|50.23|47.83|50.06|47.66|0
1730419800000|2024-11-01 00:10:00|50.06|47.66|49.97|47.57|50.08|47.68|49.91|47.51|0
1730420100000|2024-11-01 00:15:00|49.98|47.58|50.08|47.68|50.2|47.8|49.98|47.58|0
1730420400000|2024-11-01 00:20:00|50.03|47.63|50.12|47.72|50.17|47.77|49.83|47.43|0
1730420700000|2024-11-01 00:25:00|50.14|47.74|49.87|47.47|50.14|47.74|49.87|47.47|0
1730421000000|2024-11-01 00:30:00|49.77|47.57|49.88|47.68|49.92|47.72|49.77|47.57|0
1730421300000|2024-11-01 00:35:00|49.87|47.67|49.94|47.74|49.96|47.76|49.77|47.57|0
1730421600000|2024-11-01 00:40:00|49.93|47.73|49.84|47.64|50.06|47.86|49.84|47.64|0
1730421900000|2024-11-01 00:45:00|49.85|47.65|49.79|47.59|49.89|47.69|49.76|47.56|0
1730422200000|2024-11-01 00:50:00|49.76|47.56|49.83|47.63|49.83|47.63|49.66|47.46|0
1730422500000|2024-11-01 00:55:00|49.81|47.61|49.88|47.68|49.95|47.75|49.73|47.53|0
1730422800000|2024-11-01 01:00:00|49.9|47.7|49.8|47.6|50.02|47.82|49.68|47.48|0
1730423100000|2024-11-01 01:05:00|49.83|47.63|49.8|47.6|49.95|47.75|49.75|47.55|0
1730423400000|2024-11-01 01:10:00|49.83|47.63|49.75|47.55|49.92|47.72|49.74|47.54|0
1730423700000|2024-11-01 01:15:00|49.78|47.58|49.85|47.65|49.92|47.72|49.75|47.55|0
1730424000000|2024-11-01 01:20:00|49.82|47.62|49.82|47.62|49.85|47.65|49.72|47.52|0
1730424300000|2024-11-01 01:25:00|49.8|47.6|49.89|47.69|49.94|47.74|49.73|47.53|0
1730424600000|2024-11-01 01:30:00|49.92|47.72|50.14|47.94|50.19|47.99|49.92|47.72|0
1730424900000|2024-11-01 01:35:00|50.16|47.96|49.99|47.79|50.21|48.01|49.94|47.74|0
1730425200000|2024-11-01 01:40:00|50.01|47.81|50.06|47.86|50.13|47.93|50.01|47.81|0
1730425500000|2024-11-01 01:45:00|50.03|47.83|50.06|47.86|50.08|47.88|49.98|47.78|0
1730425800000|2024-11-01 01:50:00|50.04|47.84|50.18|47.98|50.23|48.03|50.01|47.81|0
1730426100000|2024-11-01 01:55:00|50.2|48|50.12|47.92|50.25|48.05|50.08|47.88|0
1730426400000|2024-11-01 02:00:00|50.1|47.9|50.27|48.07|50.32|48.12|50.1|47.9|0
1730426700000|2024-11-01 02:05:00|50.26|48.06|50.37|48.17|50.4|48.2|50.17|47.97|0
1730427000000|2024-11-01 02:10:00|50.36|48.16|50.69|48.49|50.94|48.74|50.36|48.16|0
1730427300000|2024-11-01 02:15:00|50.67|48.47|50.52|48.32|50.89|48.69|50.52|48.32|0
1730427600000|2024-11-01 02:20:00|50.54|48.34|50.27|48.07|50.54|48.34|50.27|48.07|0
1730427900000|2024-11-01 02:25:00|50.22|48.02|50.14|47.94|50.27|48.07|50.09|47.89|0
1730428200000|2024-11-01 02:30:00|50.11|47.91|50.16|47.96|50.24|48.04|50.11|47.91|0
1730428500000|2024-11-01 02:35:00|50.19|47.99|50.02|47.82|50.21|48.01|50.02|47.82|0
1730428800000|2024-11-01 02:40:00|50.01|47.81|50.01|47.81|50.05|47.85|49.97|47.77|0
1730429100000|2024-11-01 02:45:00|49.98|47.78|50.02|47.82|50.03|47.83|49.96|47.76|0
1730429400000|2024-11-01 02:50:00|50.01|47.81|49.91|47.71|50.03|47.83|49.91|47.71|0
1730429700000|2024-11-01 02:55:00|49.88|47.68|49.81|47.61|49.91|47.71|49.81|47.61|0
1730430000000|2024-11-01 03:00:00|49.82|47.62|49.73|47.53|49.88|47.68|49.73|47.53|0
1730430300000|2024-11-01 03:05:00|49.75|47.55|49.58|47.38|49.78|47.58|49.58|47.38|0
1730430600000|2024-11-01 03:10:00|49.61|47.41|49.53|47.33|49.61|47.41|49.48|47.28|0
1730430900000|2024-11-01 03:15:00|49.55|47.35|49.5|47.3|49.6|47.4|49.5|47.3|0
1730431200000|2024-11-01 03:20:00|49.48|47.28|49.35|47.15|49.48|47.28|49.35|47.15|0
1730431500000|2024-11-01 03:25:00|49.38|47.18|49.4|47.2|49.45|47.25|49.38|47.18|0
1730431800000|2024-11-01 03:30:00|49.39|47.19|49.33|47.13|49.4|47.2|49.3|47.1|0
1730432100000|2024-11-01 03:35:00|49.31|47.11|49.32|47.12|49.4|47.2|49.3|47.1|0
1730432400000|2024-11-01 03:40:00|49.35|47.15|49.3|47.1|49.4|47.2|49.3|47.1|0
1730432700000|2024-11-01 03:45:00|49.29|47.09|49.31|47.11|49.32|47.12|49.22|47.02|0
1730433000000|2024-11-01 03:50:00|49.3|47.1|49.26|47.06|49.3|47.1|49.24|47.04|0
1730433300000|2024-11-01 03:55:00|49.24|47.04|49.36|47.16|49.39|47.19|49.24|47.04|0
1730433600000|2024-11-01 04:00:00|49.34|47.14|49.29|47.09|49.39|47.19|49.27|47.07|0
1730433900000|2024-11-01 04:05:00|49.26|47.06|49.31|47.11|49.31|47.11|49.26|47.06|0
1730434200000|2024-11-01 04:10:00|49.34|47.14|49.26|47.06|49.34|47.14|49.25|47.05|0
1730434500000|2024-11-01 04:15:00|49.29|47.09|49.26|47.06|49.31|47.11|49.23|47.03|0
1730434800000|2024-11-01 04:20:00|49.28|47.08|49.31|47.11|49.31|47.11|49.23|47.03|0
1730435100000|2024-11-01 04:25:00|49.28|47.08|49.21|47.01|49.29|47.09|49.18|46.98|0
1730435400000|2024-11-01 04:30:00|49.23|47.03|49.2|47|49.25|47.05|49.18|46.98|0
1730435700000|2024-11-01 04:35:00|49.18|46.98|49.13|46.93|49.2|47|49.08|46.88|0
1730436000000|2024-11-01 04:40:00|49.1|46.9|49.18|46.98|49.2|47|49.08|46.88|0
1730436300000|2024-11-01 04:45:00|49.19|46.99|49.42|47.22|49.42|47.22|49.18|46.98|0
1730436600000|2024-11-01 04:50:00|49.47|47.27|49.42|47.22|49.47|47.27|49.25|47.05|0
1730436900000|2024-11-01 04:55:00|49.39|47.19|49.36|47.16|49.44|47.24|49.36|47.16|0
1730437200000|2024-11-01 05:00:00|49.34|47.14|49.34|47.14|49.41|47.21|49.31|47.11|0
1730437500000|2024-11-01 05:05:00|49.33|47.13|49.24|47.04|49.33|47.13|49.12|46.92|0
1730437800000|2024-11-01 05:10:00|49.21|47.01|49.14|46.94|49.24|47.04|49.07|46.87|0
1730438100000|2024-11-01 05:15:00|49.16|46.96|48.87|46.67|49.16|46.96|48.87|46.67|0
1730438400000|2024-11-01 05:20:00|48.85|46.65|48.92|46.72|48.94|46.74|48.84|46.64|0
1730438700000|2024-11-01 05:25:00|48.94|46.74|48.82|46.62|48.99|46.79|48.82|46.62|0
1730439000000|2024-11-01 05:30:00|48.79|46.59|48.78|46.58|48.84|46.64|48.72|46.52|0
1730439300000|2024-11-01 05:35:00|48.79|46.59|48.74|46.54|48.81|46.61|48.72|46.52|0
1730439600000|2024-11-01 05:40:00|48.77|46.57|48.81|46.61|48.81|46.61|48.75|46.55|0
1730439900000|2024-11-01 05:45:00|48.79|46.59|48.76|46.56|48.84|46.64|48.69|46.49|0
1730440200000|2024-11-01 05:50:00|48.79|46.59|48.9|46.7|48.98|46.78|48.76|46.56|0
1730440500000|2024-11-01 05:55:00|48.88|46.68|48.81|46.61|48.9|46.7|48.73|46.53|0
1730440800000|2024-11-01 06:00:00|48.83|46.63|48.88|46.68|48.97|46.77|48.8|46.6|0
1730441100000|2024-11-01 06:05:00|48.9|46.7|48.9|46.7|49|46.8|48.85|46.65|0
1730441400000|2024-11-01 06:10:00|48.87|46.67|48.94|46.74|48.94|46.74|48.85|46.65|0
1730441700000|2024-11-01 06:15:00|48.97|46.77|49.04|46.84|49.06|46.86|48.9|46.7|0
1730442000000|2024-11-01 06:20:00|49.06|46.86|49.16|46.96|49.16|46.96|48.94|46.74|0
1730442300000|2024-11-01 06:25:00|49.17|46.97|49.21|47.01|49.28|47.08|49.06|46.86|0
1730442600000|2024-11-01 06:30:00|49.23|47.03|49.25|47.05|49.28|47.08|49.13|46.93|0
1730442900000|2024-11-01 06:35:00|49.24|47.04|49.23|47.03|49.28|47.08|49.2|47|0
1730443200000|2024-11-01 06:40:00|49.21|47.01|49.18|46.98|49.25|47.05|49.15|46.95|0
1730443500000|2024-11-01 06:45:00|49.19|46.99|49.3|47.1|49.3|47.1|49.03|46.83|0
1730443800000|2024-11-01 06:50:00|49.34|47.14|49.46|47.26|49.66|47.46|49.27|47.07|0
1730444100000|2024-11-01 06:55:00|49.44|47.24|49.46|47.26|49.54|47.34|49.43|47.23|0
1730444400000|2024-11-01 07:00:00|49.49|47.29|49.36|47.16|49.54|47.34|49.34|47.14|0
1730444700000|2024-11-01 07:05:00|49.37|47.17|49.61|47.41|49.63|47.43|49.26|47.06|0
1730445000000|2024-11-01 07:10:00|49.63|47.43|49.6|47.4|49.63|47.43|49.53|47.33|0
1730445300000|2024-11-01 07:15:00|49.63|47.43|49.84|47.64|49.87|47.67|49.28|47.08|0
1730445600000|2024-11-01 07:20:00|49.82|47.62|50.01|47.81|50.06|47.86|49.82|47.62|0
1730445900000|2024-11-01 07:25:00|49.99|47.79|50.33|48.13|50.36|48.16|49.94|47.74|0
1730446200000|2024-11-01 07:30:00|50.31|48.11|50.16|47.96|50.33|48.13|50.09|47.89|0
1730446500000|2024-11-01 07:35:00|50.18|47.98|50.12|47.92|50.31|48.11|50.11|47.91|0
1730446800000|2024-11-01 07:40:00|50.11|47.91|49.96|47.76|50.17|47.97|49.96|47.76|0
1730447100000|2024-11-01 07:45:00|49.98|47.78|49.73|47.53|49.98|47.78|49.66|47.46|0
1730447400000|2024-11-01 07:50:00|49.71|47.51|49.49|47.29|49.73|47.53|49.39|47.19|0
1730447700000|2024-11-01 07:55:00|49.51|47.31|49.44|47.24|49.51|47.31|49.31|47.11|0
1730448000000|2024-11-01 08:00:00|49.48|47.28|49|46.8|49.53|47.33|49|46.8|0
1730448300000|2024-11-01 08:05:00|49.02|46.82|49.14|46.94|49.26|47.06|49|46.8|0
1730448600000|2024-11-01 08:10:00|49.2|47|48.94|46.74|49.21|47.01|48.89|46.69|0
1730448900000|2024-11-01 08:15:00|48.97|46.77|49.18|46.98|49.23|47.03|48.89|46.69|0
1730449200000|2024-11-01 08:20:00|49.16|46.96|49.21|47.01|49.28|47.08|49.04|46.84|0
1730449500000|2024-11-01 08:25:00|49.16|46.96|49.01|46.81|49.28|47.08|48.96|46.76|0
1730449800000|2024-11-01 08:30:00|49.08|46.88|49.01|46.81|49.13|46.93|48.91|46.71|0
1730450100000|2024-11-01 08:35:00|48.98|46.78|48.87|46.67|49.13|46.93|48.73|46.53|0
1730450400000|2024-11-01 08:40:00|48.86|46.66|48.91|46.71|49.15|46.95|48.84|46.64|0
1730450700000|2024-11-01 08:45:00|48.93|46.73|49.15|46.95|49.17|46.97|48.88|46.68|0
1730451000000|2024-11-01 08:50:00|49.12|46.92|49.12|46.92|49.15|46.95|48.98|46.78|0
1730451300000|2024-11-01 08:55:00|49.13|46.93|49.02|46.82|49.31|47.11|49.02|46.82|0
1730451600000|2024-11-01 09:00:00|49|46.8|49.02|46.82|49.09|46.89|48.92|46.72|0
1730451900000|2024-11-01 09:05:00|48.97|46.77|48.94|46.74|49.12|46.92|48.92|46.72|0
1730452200000|2024-11-01 09:10:00|48.92|46.72|48.85|46.65|48.99|46.79|48.82|46.62|0
1730452500000|2024-11-01 09:15:00|48.82|46.62|48.88|46.68|49.05|46.85|48.81|46.61|0
1730452800000|2024-11-01 09:20:00|48.89|46.69|48.77|46.57|48.92|46.72|48.75|46.55|0
1730453100000|2024-11-01 09:25:00|48.75|46.55|48.74|46.54|48.79|46.59|48.64|46.44|0
1730453400000|2024-11-01 09:30:00|48.72|46.52|48.93|46.73|48.98|46.78|48.72|46.52|0
1730453700000|2024-11-01 09:35:00|48.91|46.71|48.98|46.78|49.03|46.83|48.84|46.64|0
1730454000000|2024-11-01 09:40:00|48.96|46.76|48.95|46.75|49.05|46.85|48.91|46.71|0
1730454300000|2024-11-01 09:45:00|48.98|46.78|48.9|46.7|49.03|46.83|48.83|46.63|0
1730454600000|2024-11-01 09:50:00|48.93|46.73|48.85|46.65|48.95|46.75|48.83|46.63|0
1730454900000|2024-11-01 09:55:00|48.87|46.67|48.83|46.63|48.9|46.7|48.78|46.58|0
1730455200000|2024-11-01 10:00:00|48.8|46.6|48.66|46.46|48.9|46.7|48.66|46.46|0
1730455500000|2024-11-01 10:05:00|48.68|46.48|48.61|46.41|48.73|46.53|48.58|46.38|0
1730455800000|2024-11-01 10:10:00|48.58|46.38|48.58|46.38|48.63|46.43|48.53|46.33|0
1730456100000|2024-11-01 10:15:00|48.57|46.37|48.55|46.35|48.63|46.43|48.53|46.33|0
1730456400000|2024-11-01 10:20:00|48.58|46.38|48.6|46.4|48.6|46.4|48.51|46.31|0
1730456700000|2024-11-01 10:25:00|48.58|46.38|48.57|46.37|48.58|46.38|48.41|46.21|0
1730457000000|2024-11-01 10:30:00|48.55|46.35|48.55|46.35|48.57|46.37|48.48|46.28|0
1730457300000|2024-11-01 10:35:00|48.56|46.36|48.64|46.44|48.67|46.47|48.55|46.35|0
1730457600000|2024-11-01 10:40:00|48.67|46.47|48.62|46.42|48.69|46.49|48.55|46.35|0
1730457900000|2024-11-01 10:45:00|48.59|46.39|48.47|46.27|48.59|46.39|48.45|46.25|0
1730458200000|2024-11-01 10:50:00|48.49|46.29|48.04|45.84|49.46|47.26|48.04|45.84|0
1730458500000|2024-11-01 10:55:00|48.05|45.85|48.11|45.91|48.13|45.93|48.01|45.81|0
1730458800000|2024-11-01 11:00:00|48.13|45.93|48.23|46.03|48.3|46.1|48.11|45.91|0
1730459100000|2024-11-01 11:05:00|48.2|46|48.46|46.26|48.49|46.29|48.2|46|0
1730459400000|2024-11-01 11:10:00|48.45|46.25|48.22|46.02|48.46|46.26|48.22|46.02|0
1730459700000|2024-11-01 11:15:00|48.2|46|48.14|45.94|48.2|46|48.08|45.88|0
1730460000000|2024-11-01 11:20:00|48.13|45.93|48.12|45.92|48.15|45.95|48|45.8|0
1730460300000|2024-11-01 11:25:00|48.15|45.95|48.12|45.92|48.19|45.99|48.05|45.85|0
1730460600000|2024-11-01 11:30:00|48.1|45.9|48.02|45.82|48.12|45.92|47.98|45.78|0
1730460900000|2024-11-01 11:35:00|47.98|45.78|47.93|45.73|47.98|45.78|47.85|45.65|0
1730461200000|2024-11-01 11:40:00|47.9|45.7|47.88|45.68|47.94|45.74|47.76|45.56|0
1730461500000|2024-11-01 11:45:00|47.92|45.72|48.09|45.89|48.23|46.03|47.9|45.7|0
1730461800000|2024-11-01 11:50:00|48.11|45.91|47.98|45.78|48.14|45.94|47.9|45.7|0
1730462100000|2024-11-01 11:55:00|47.97|45.77|48.01|45.81|48.01|45.81|47.82|45.62|0
1730462400000|2024-11-01 12:00:00|47.97|45.77|47.99|45.79|48.04|45.84|47.85|45.65|0
1730462700000|2024-11-01 12:05:00|48.01|45.81|48.08|45.88|48.08|45.88|47.96|45.76|0
1730463000000|2024-11-01 12:10:00|48.06|45.86|47.91|45.71|48.08|45.88|47.87|45.67|0
1730463300000|2024-11-01 12:15:00|47.94|45.74|47.98|45.78|48.13|45.93|47.91|45.71|0
1730463600000|2024-11-01 12:20:00|48.01|45.81|47.91|45.71|48.01|45.81|47.86|45.66|0
1730463900000|2024-11-01 12:25:00|47.93|45.73|48.19|45.99|48.21|46.01|47.91|45.71|0
1730464200000|2024-11-01 12:30:00|48.38|46.18|46.74|44.54|48.5|46.3|46.58|44.38|0
1730464500000|2024-11-01 12:35:00|46.83|44.63|47.19|44.99|47.37|45.17|46.41|44.21|0
1730464800000|2024-11-01 12:40:00|47.13|44.93|46.69|44.49|47.13|44.93|46.67|44.47|0
1730465100000|2024-11-01 12:45:00|46.7|44.5|47.09|44.89|47.16|44.96|46.7|44.5|0
1730465400000|2024-11-01 12:50:00|47.02|44.82|46.73|44.53|47.19|44.99|46.69|44.49|0
1730465700000|2024-11-01 12:55:00|46.76|44.56|46.94|44.74|46.99|44.79|46.66|44.46|0
1730466000000|2024-11-01 13:00:00|46.97|44.77|47.36|45.16|47.36|45.16|46.97|44.77|0
1730466300000|2024-11-01 13:05:00|47.39|45.19|47.2|45|47.55|45.35|47.15|44.95|0
1730466600000|2024-11-01 13:10:00|47.17|44.97|47.29|45.09|47.46|45.26|47.15|44.95|0
1730466900000|2024-11-01 13:15:00|47.34|45.14|47.26|45.06|47.43|45.23|47.22|45.02|0
1730467200000|2024-11-01 13:20:00|47.29|45.09|47.36|45.16|47.57|45.37|47.29|45.09|0
1730467500000|2024-11-01 13:25:00|47.38|45.18|47.5|45.3|47.54|45.34|47.24|45.04|0
1730467800000|2024-11-01 13:30:00|47.45|45.25|46.7|44.5|47.85|45.65|46.58|44.38|0
1730468100000|2024-11-01 13:35:00|46.72|44.52|46.09|43.89|46.93|44.73|46.09|43.89|0
1730468400000|2024-11-01 13:40:00|46.07|43.87|46.09|43.89|46.25|44.05|45.88|43.68|0
1730468700000|2024-11-01 13:45:00|46.07|43.87|45.79|43.59|46.3|44.1|45.79|43.59|0
1730469000000|2024-11-01 13:50:00|45.83|43.63|45.79|43.59|45.93|43.73|45.58|43.38|0
1730469300000|2024-11-01 13:55:00|45.76|43.56|45.81|43.61|45.85|43.65|45.6|43.4|0
1730469600000|2024-11-01 14:00:00|45.58|43.38|46.06|43.86|46.22|44.02|45.53|43.33|0
1730469900000|2024-11-01 14:05:00|46.08|43.88|45.07|42.87|46.13|43.93|44.34|42.14|0
1730470200000|2024-11-01 14:10:00|45.1|42.9|44.47|42.27|46.26|44.06|44.34|42.14|0
1730470500000|2024-11-01 14:15:00|44.45|42.25|44.11|41.91|44.49|42.29|44.05|41.85|0
1730470800000|2024-11-01 14:20:00|44.07|41.87|44.02|41.82|44.29|42.09|43.91|41.71|0
1730471100000|2024-11-01 14:25:00|44|41.8|42.35|40.15|44.07|41.87|42.35|40.15|0
1730471400000|2024-11-01 14:30:00|42.31|40.11|42.72|40.52|42.78|40.58|42.24|40.04|0
1730471700000|2024-11-01 14:35:00|42.67|40.47|42.97|40.77|43.15|40.95|42.58|40.38|0
1730472000000|2024-11-01 14:40:00|42.95|40.75|43.81|41.61|44.17|41.97|42.89|40.69|0
1730472300000|2024-11-01 14:45:00|43.83|41.63|44.37|42.17|45.2|43|43.76|41.56|0
1730472600000|2024-11-01 14:50:00|44.34|42.14|44.66|42.46|44.95|42.75|44.34|42.14|0
1730472900000|2024-11-01 14:55:00|44.7|42.5|43.85|41.65|44.75|42.55|43.83|41.63|0
1730473200000|2024-11-01 15:00:00|43.81|41.61|43.65|41.45|44.01|41.81|43.61|41.41|0
1730473500000|2024-11-01 15:05:00|43.63|41.43|44.14|41.94|44.2|42|43.63|41.43|0
1730473800000|2024-11-01 15:10:00|44.09|41.89|43.34|41.14|44.11|41.91|43.34|41.14|0
1730474100000|2024-11-01 15:15:00|43.36|41.16|44.11|41.91|44.36|42.16|43.12|40.92|0
1730474400000|2024-11-01 15:20:00|44.13|41.93|44.11|41.91|44.67|42.47|44.11|41.91|0
1730474700000|2024-11-01 15:25:00|44.13|41.93|43.78|41.58|44.22|42.02|43.69|41.49|0
1730475000000|2024-11-01 15:30:00|43.8|41.6|44.08|41.88|44.19|41.99|43.71|41.51|0
1730475300000|2024-11-01 15:35:00|44.11|41.91|44.24|42.04|44.39|42.19|44.04|41.84|0
1730475600000|2024-11-01 15:40:00|44.26|42.06|44.48|42.28|44.59|42.39|44.05|41.85|0
1730475900000|2024-11-01 15:45:00|44.49|42.29|44.88|42.68|44.93|42.73|44.32|42.12|0
1730476200000|2024-11-01 15:50:00|44.89|42.69|44.92|42.72|45.4|43.2|44.84|42.64|0
1730476500000|2024-11-01 15:55:00|44.95|42.75|45.19|42.99|45.31|43.11|44.95|42.75|0
1730476800000|2024-11-01 16:00:00|45.22|43.02|44.83|42.63|45.24|43.04|44.72|42.52|0
1730477100000|2024-11-01 16:05:00|44.85|42.65|44.72|42.52|44.99|42.79|44.72|42.52|0
1730477400000|2024-11-01 16:10:00|44.67|42.47|44.94|42.74|45.01|42.81|44.63|42.43|0
1730477700000|2024-11-01 16:15:00|44.92|42.72|44.85|42.65|45.23|43.03|44.84|42.64|0
1730478000000|2024-11-01 16:20:00|44.87|42.67|45.03|42.83|45.3|43.1|44.87|42.67|0
1730478300000|2024-11-01 16:25:00|45.05|42.85|45.08|42.88|45.45|43.25|45.01|42.81|0
1730478600000|2024-11-01 16:30:00|45.12|42.92|44.34|42.14|45.12|42.92|44.32|42.12|0
1730478900000|2024-11-01 16:35:00|44.42|42.22|44.4|42.2|44.72|42.52|44.33|42.13|0
1730479200000|2024-11-01 16:40:00|44.49|42.29|45.44|43.24|45.57|43.37|44.49|42.29|0
1730479500000|2024-11-01 16:45:00|45.46|43.26|45.32|43.12|45.6|43.4|45.09|42.89|0
1730479800000|2024-11-01 16:50:00|45.34|43.14|45.41|43.21|45.48|43.28|45.18|42.98|0
1730480100000|2024-11-01 16:55:00|45.42|43.22|45.48|43.28|45.75|43.55|45.3|43.1|0
1730480400000|2024-11-01 17:00:00|45.43|43.23|45.54|43.34|45.64|43.44|45.33|43.13|0
1730480700000|2024-11-01 17:05:00|45.49|43.29|46.01|43.81|46.21|44.01|45.49|43.29|0
1730481000000|2024-11-01 17:10:00|45.98|43.78|45.47|43.27|46.16|43.96|45.4|43.2|0
1730481300000|2024-11-01 17:15:00|45.49|43.29|45.22|43.02|45.52|43.32|45.15|42.95|0
1730481600000|2024-11-01 17:20:00|45.24|43.04|44.85|42.65|45.24|43.04|44.65|42.45|0
1730481900000|2024-11-01 17:25:00|44.9|42.7|44.81|42.61|45.01|42.81|44.7|42.5|0
1730482200000|2024-11-01 17:30:00|44.76|42.56|46.08|43.88|46.11|43.91|44.76|42.56|0
1730482500000|2024-11-01 17:35:00|46.11|43.91|46.63|44.43|46.63|44.43|45.9|43.7|0
1730482800000|2024-11-01 17:40:00|46.66|44.46|46.81|44.61|46.87|44.67|46.55|44.35|0
1730483100000|2024-11-01 17:45:00|46.82|44.62|46.75|44.55|46.98|44.78|46.56|44.36|0
1730483400000|2024-11-01 17:50:00|46.77|44.57|46.26|44.06|46.77|44.57|46.16|43.96|0
1730483700000|2024-11-01 17:55:00|46.23|44.03|46.93|44.73|46.95|44.75|46.21|44.01|0
1730484000000|2024-11-01 18:00:00|47.1|44.9|46.53|44.33|47.1|44.9|46.44|44.24|0
1730484300000|2024-11-01 18:05:00|46.52|44.32|47.16|44.96|47.34|45.14|46.5|44.3|0
1730484600000|2024-11-01 18:10:00|47.11|44.91|47.32|45.12|47.56|45.36|46.46|44.26|0
1730484900000|2024-11-01 18:15:00|47.34|45.14|47.36|45.16|47.53|45.33|47.03|44.83|0
1730485200000|2024-11-01 18:20:00|47.39|45.19|46.66|44.46|47.55|45.35|46.66|44.46|0
1730485500000|2024-11-01 18:25:00|46.63|44.43|46.89|44.69|46.96|44.76|46.63|44.43|0
1730485800000|2024-11-01 18:30:00|46.94|44.74|46.82|44.62|47.17|44.97|46.72|44.52|0
1730486100000|2024-11-01 18:35:00|46.84|44.64|46.72|44.52|46.91|44.71|46.67|44.47|0
1730486400000|2024-11-01 18:40:00|46.74|44.54|46.67|44.47|46.98|44.78|46.65|44.45|0
1730486700000|2024-11-01 18:45:00|46.72|44.52|46.74|44.54|46.95|44.75|46.46|44.26|0
1730487000000|2024-11-01 18:50:00|46.72|44.52|46.9|44.7|46.9|44.7|46.51|44.31|0
1730487300000|2024-11-01 18:55:00|46.93|44.73|46.74|44.54|47|44.8|46.67|44.47|0
1730487600000|2024-11-01 19:00:00|46.76|44.56|46.76|44.56|46.99|44.79|46.67|44.47|0
1730487900000|2024-11-01 19:05:00|46.71|44.51|46.13|43.93|46.8|44.6|46.06|43.86|0
1730488200000|2024-11-01 19:10:00|46.08|43.88|46.1|43.9|46.36|44.16|46.01|43.81|0
1730488500000|2024-11-01 19:15:00|46.17|43.97|46.13|43.93|46.38|44.18|46.13|43.93|0
1730488800000|2024-11-01 19:20:00|46.14|43.94|46.4|44.2|46.42|44.22|46.1|43.9|0
1730489100000|2024-11-01 19:25:00|46.38|44.18|47.17|44.97|47.19|44.99|46.38|44.18|0
1730489400000|2024-11-01 19:30:00|47.15|44.95|47.19|44.99|47.36|45.16|47.03|44.83|0
1730489700000|2024-11-01 19:35:00|47.22|45.02|47.26|45.06|47.52|45.32|47.12|44.92|0
1730490000000|2024-11-01 19:40:00|47.28|45.08|47.21|45.01|47.38|45.18|46.74|44.54|0
1730490300000|2024-11-01 19:45:00|47.28|45.08|47.49|45.29|47.52|45.32|47.09|44.89|0
1730490600000|2024-11-01 19:50:00|47.52|45.32|47.56|45.36|48.23|46.03|47.52|45.32|0
1730490900000|2024-11-01 19:55:00|47.47|45.27|47.73|45.53|48.04|45.84|47.37|45.17|0
1730491200000|2024-11-01 20:00:00|47.7|45.5|47.58|45.38|47.7|45.5|47.32|45.12|0
1730491500000|2024-11-01 20:05:00|47.61|45.41|47.41|45.21|47.61|45.41|47.39|45.19|0
1730491800000|2024-11-01 20:10:00|47.39|45.19|47.25|45.05|47.41|45.21|47.04|44.84|0
1730683200000|2024-11-04 01:20:00|48.57|46.17|48.45|46.05|48.57|46.17|48.42|46.02|0
1730683500000|2024-11-04 01:25:00|48.42|46.02|48.47|46.07|48.49|46.09|48.35|45.95|0
1730683800000|2024-11-04 01:30:00|48.37|46.17|48.1|45.9|48.37|46.17|48.05|45.85|0
1730684100000|2024-11-04 01:35:00|48.09|45.89|48.24|46.04|48.24|46.04|47.98|45.78|0
1730684400000|2024-11-04 01:40:00|48.22|46.02|48.15|45.95|48.24|46.04|48.1|45.9|0
1730684700000|2024-11-04 01:45:00|48.16|45.96|47.9|45.7|48.16|45.96|47.88|45.68|0
1730685000000|2024-11-04 01:50:00|47.88|45.68|47.93|45.73|47.95|45.75|47.86|45.66|0
1730685300000|2024-11-04 01:55:00|47.95|45.75|47.78|45.58|47.95|45.75|47.62|45.42|0
1730685600000|2024-11-04 02:00:00|47.77|45.57|47.67|45.47|47.77|45.57|47.64|45.44|0
1730685900000|2024-11-04 02:05:00|47.66|45.46|47.61|45.41|47.68|45.48|47.56|45.36|0
1730686200000|2024-11-04 02:10:00|47.62|45.42|47.82|45.62|47.83|45.63|47.62|45.42|0
1730686500000|2024-11-04 02:15:00|47.8|45.6|47.73|45.53|47.8|45.6|47.73|45.53|0
1730686800000|2024-11-04 02:20:00|47.7|45.5|47.37|45.17|47.76|45.56|47.34|45.14|0
1730687100000|2024-11-04 02:25:00|47.38|45.18|47.04|44.84|47.46|45.26|47.04|44.84|0
1730687400000|2024-11-04 02:30:00|46.99|44.79|47.13|44.93|47.13|44.93|46.68|44.48|0
1730687700000|2024-11-04 02:35:00|47.1|44.9|47.1|44.9|47.17|44.97|47.08|44.88|0
1730688000000|2024-11-04 02:40:00|47.13|44.93|47.12|44.92|47.17|44.97|47.01|44.81|0
1730688300000|2024-11-04 02:45:00|47.15|44.95|47.07|44.87|47.15|44.95|46.99|44.79|0
1730688600000|2024-11-04 02:50:00|47.05|44.85|47.13|44.93|47.14|44.94|47.05|44.85|0
1730688900000|2024-11-04 02:55:00|47.12|44.92|47.14|44.94|47.21|45.01|47.12|44.92|0
1730689200000|2024-11-04 03:00:00|47.11|44.91|47.14|44.94|47.21|45.01|47.07|44.87|0
1730689500000|2024-11-04 03:05:00|47.13|44.93|47.07|44.87|47.14|44.94|47.07|44.87|0
1730689800000|2024-11-04 03:10:00|47.06|44.86|47.06|44.86|47.09|44.89|47|44.8|0
1730690100000|2024-11-04 03:15:00|47.04|44.84|46.95|44.75|47.06|44.86|46.92|44.72|0
1730690400000|2024-11-04 03:20:00|46.97|44.77|46.85|44.65|47.01|44.81|46.83|44.63|0
1730690700000|2024-11-04 03:25:00|46.9|44.7|46.71|44.51|46.9|44.7|46.71|44.51|0
1730691000000|2024-11-04 03:30:00|46.68|44.48|46.89|44.69|46.92|44.72|46.64|44.44|0
1730691300000|2024-11-04 03:35:00|46.88|44.68|46.82|44.62|46.89|44.69|46.77|44.57|0
1730691600000|2024-11-04 03:40:00|46.8|44.6|46.89|44.69|46.96|44.76|46.8|44.6|0
1730691900000|2024-11-04 03:45:00|46.91|44.71|46.79|44.59|46.91|44.71|46.77|44.57|0
1730692200000|2024-11-04 03:50:00|46.82|44.62|46.86|44.66|46.86|44.66|46.77|44.57|0
1730692500000|2024-11-04 03:55:00|46.88|44.68|46.81|44.61|46.88|44.68|46.81|44.61|0
1730692800000|2024-11-04 04:00:00|46.84|44.64|46.72|44.52|46.86|44.66|46.72|44.52|0
1730693100000|2024-11-04 04:05:00|46.74|44.54|46.74|44.54|46.81|44.61|46.71|44.51|0
1730693400000|2024-11-04 04:10:00|46.73|44.53|46.67|44.47|46.76|44.56|46.67|44.47|0
1730693700000|2024-11-04 04:15:00|46.69|44.49|46.78|44.58|46.78|44.58|46.67|44.47|0
1730694000000|2024-11-04 04:20:00|46.8|44.6|46.62|44.42|46.8|44.6|46.62|44.42|0
1730694300000|2024-11-04 04:25:00|46.61|44.41|46.54|44.34|46.66|44.46|46.52|44.32|0
1730694600000|2024-11-04 04:30:00|46.53|44.33|46.68|44.48|46.68|44.48|46.52|44.32|0
1730694900000|2024-11-04 04:35:00|46.66|44.46|46.54|44.34|46.66|44.46|46.51|44.31|0
1730695200000|2024-11-04 04:40:00|46.52|44.32|46.37|44.17|46.54|44.34|46.37|44.17|0
1730695500000|2024-11-04 04:45:00|46.35|44.15|46.42|44.22|46.47|44.27|46.26|44.06|0
1730695800000|2024-11-04 04:50:00|46.4|44.2|46.46|44.26|46.49|44.29|46.37|44.17|0
1730696100000|2024-11-04 04:55:00|46.44|44.24|46.44|44.24|46.49|44.29|46.44|44.24|0
1730696400000|2024-11-04 05:00:00|46.45|44.25|46.55|44.35|46.65|44.45|46.45|44.25|0
1730696700000|2024-11-04 05:05:00|46.54|44.34|46.74|44.54|46.81|44.61|46.53|44.33|0
1730697000000|2024-11-04 05:10:00|46.76|44.56|46.69|44.49|46.76|44.56|46.67|44.47|0
1730697300000|2024-11-04 05:15:00|46.71|44.51|46.73|44.53|46.78|44.58|46.69|44.49|0
1730697600000|2024-11-04 05:20:00|46.71|44.51|46.71|44.51|46.71|44.51|46.64|44.44|0
1730697900000|2024-11-04 05:25:00|46.73|44.53|46.66|44.46|46.75|44.55|46.66|44.46|0
1730698200000|2024-11-04 05:30:00|46.65|44.45|46.66|44.46|46.68|44.48|46.65|44.45|0
1730698500000|2024-11-04 05:35:00|46.68|44.48|46.61|44.41|46.68|44.48|46.61|44.41|0
1730698800000|2024-11-04 05:40:00|46.63|44.43|46.65|44.45|46.65|44.45|46.58|44.38|0
1730699100000|2024-11-04 05:45:00|46.68|44.48|46.63|44.43|46.7|44.5|46.63|44.43|0
1730699400000|2024-11-04 05:50:00|46.65|44.45|46.67|44.47|46.67|44.47|46.65|44.45|0
1730699700000|2024-11-04 05:55:00|46.65|44.45|46.51|44.31|46.65|44.45|46.51|44.31|0
1730700000000|2024-11-04 06:00:00|46.53|44.33|46.34|44.14|46.55|44.35|46.33|44.13|0
1730700300000|2024-11-04 06:05:00|46.37|44.17|46.34|44.14|46.37|44.17|46.27|44.07|0
1730700600000|2024-11-04 06:10:00|46.32|44.12|46.25|44.05|46.34|44.14|46.2|44|0
1730700900000|2024-11-04 06:15:00|46.22|44.02|46.17|43.97|46.22|44.02|46.13|43.93|0
1730701200000|2024-11-04 06:20:00|46.2|44|46.17|43.97|46.22|44.02|46.15|43.95|0
1730701500000|2024-11-04 06:25:00|46.22|44.02|46.17|43.97|46.22|44.02|46.15|43.95|0
1730701800000|2024-11-04 06:30:00|46.19|43.99|46.19|43.99|46.24|44.04|46.12|43.92|0
1730702100000|2024-11-04 06:35:00|46.21|44.01|46.17|43.97|46.21|44.01|46.14|43.94|0
1730702400000|2024-11-04 06:40:00|46.16|43.96|46.1|43.9|46.17|43.97|46.07|43.87|0
1730702700000|2024-11-04 06:45:00|46.07|43.87|46.19|43.99|46.23|44.03|46.07|43.87|0
1730703000000|2024-11-04 06:50:00|46.21|44.01|46.23|44.03|46.28|44.08|46.12|43.92|0
1730703300000|2024-11-04 06:55:00|46.25|44.05|46.27|44.07|46.36|44.16|46.21|44.01|0
1730703600000|2024-11-04 07:00:00|46.3|44.1|46.39|44.19|46.41|44.21|46.13|43.93|0
1730703900000|2024-11-04 07:05:00|46.34|44.14|46.34|44.14|46.35|44.15|46.21|44.01|0
1730704200000|2024-11-04 07:10:00|46.32|44.12|46.5|44.3|46.55|44.35|46.32|44.12|0
1730704500000|2024-11-04 07:15:00|46.52|44.32|46.47|44.27|46.52|44.32|46.36|44.16|0
1730704800000|2024-11-04 07:20:00|46.45|44.25|46.57|44.37|46.64|44.44|46.45|44.25|0
1730705100000|2024-11-04 07:25:00|46.58|44.38|46.61|44.41|46.61|44.41|46.47|44.27|0
1730705400000|2024-11-04 07:30:00|46.59|44.39|46.87|44.67|47.01|44.81|46.59|44.39|0
1730705700000|2024-11-04 07:35:00|46.89|44.69|46.92|44.72|47|44.8|46.76|44.56|0
1730706000000|2024-11-04 07:40:00|46.93|44.73|46.93|44.73|47|44.8|46.86|44.66|0
1730706300000|2024-11-04 07:45:00|46.95|44.75|47.28|45.08|47.38|45.18|46.95|44.75|0
1730706600000|2024-11-04 07:50:00|47.26|45.06|47.37|45.17|47.42|45.22|47.21|45.01|0
1730706900000|2024-11-04 07:55:00|47.4|45.2|46.82|44.62|47.44|45.24|46.8|44.6|0
1730707200000|2024-11-04 08:00:00|46.8|44.6|46.51|44.31|46.87|44.67|46.42|44.22|0
1730707500000|2024-11-04 08:05:00|46.49|44.29|46.54|44.34|46.61|44.41|46.4|44.2|0
1730707800000|2024-11-04 08:10:00|46.56|44.36|46.23|44.03|46.7|44.5|46.23|44.03|0
1730708100000|2024-11-04 08:15:00|46.33|44.13|46.22|44.02|46.33|44.13|46.02|43.82|0
1730708400000|2024-11-04 08:20:00|46.23|44.03|46.24|44.04|46.25|44.05|46.04|43.84|0
1730708700000|2024-11-04 08:25:00|46.25|44.05|46.39|44.19|46.51|44.31|46.17|43.97|0
1730709000000|2024-11-04 08:30:00|46.34|44.14|46.67|44.47|46.84|44.64|46.25|44.05|0
1730709300000|2024-11-04 08:35:00|46.69|44.49|46.78|44.58|47.04|44.84|46.69|44.49|0
1730709600000|2024-11-04 08:40:00|46.81|44.61|46.97|44.77|47.04|44.84|46.81|44.61|0
1730709900000|2024-11-04 08:45:00|46.9|44.7|46.99|44.79|47.13|44.93|46.73|44.53|0
1730710200000|2024-11-04 08:50:00|46.97|44.77|46.85|44.65|46.99|44.79|46.63|44.43|0
1730710500000|2024-11-04 08:55:00|46.84|44.64|46.59|44.39|46.89|44.69|46.59|44.39|0
1730710800000|2024-11-04 09:00:00|46.63|44.43|46.66|44.46|46.84|44.64|46.56|44.36|0
1730711100000|2024-11-04 09:05:00|46.68|44.48|46.54|44.34|46.73|44.53|46.46|44.26|0
1730711400000|2024-11-04 09:10:00|46.56|44.36|46.65|44.45|46.7|44.5|46.42|44.22|0
1730711700000|2024-11-04 09:15:00|46.63|44.43|46.67|44.47|46.86|44.66|46.49|44.29|0
1730712000000|2024-11-04 09:20:00|46.65|44.45|46.75|44.55|46.84|44.64|46.56|44.36|0
1730712300000|2024-11-04 09:25:00|46.74|44.54|46.72|44.52|46.76|44.56|46.55|44.35|0
1730712600000|2024-11-04 09:30:00|46.7|44.5|47|44.8|47.02|44.82|46.67|44.47|0
1730712900000|2024-11-04 09:35:00|47.02|44.82|46.85|44.65|47.06|44.86|46.85|44.65|0
1730713200000|2024-11-04 09:40:00|46.83|44.63|46.69|44.49|46.99|44.79|46.69|44.49|0
1730713500000|2024-11-04 09:45:00|46.71|44.51|46.52|44.32|46.71|44.51|46.45|44.25|0
1730713800000|2024-11-04 09:50:00|46.5|44.3|46.54|44.34|46.66|44.46|46.45|44.25|0
1730714100000|2024-11-04 09:55:00|46.52|44.32|46.45|44.25|46.59|44.39|46.33|44.13|0
1730714400000|2024-11-04 10:00:00|46.47|44.27|46.1|43.9|46.47|44.27|45.91|43.71|0
1730714700000|2024-11-04 10:05:00|46.12|43.92|46.76|44.56|46.83|44.63|46.03|43.83|0
1730715000000|2024-11-04 10:10:00|46.78|44.58|46.7|44.5|46.8|44.6|46.69|44.49|0
1730715300000|2024-11-04 10:15:00|46.73|44.53|46.85|44.65|47.01|44.81|46.71|44.51|0
1730715600000|2024-11-04 10:20:00|46.8|44.6|45.86|43.66|46.85|44.65|45.86|43.66|0
1730715900000|2024-11-04 10:25:00|45.89|43.69|45.75|43.55|45.89|43.69|45.7|43.5|0
1730716200000|2024-11-04 10:30:00|45.77|43.57|45.54|43.34|45.79|43.59|45.54|43.34|0
1730716500000|2024-11-04 10:35:00|45.56|43.36|45.38|43.18|45.61|43.41|45.35|43.15|0
1730716800000|2024-11-04 10:40:00|45.4|43.2|45.42|43.22|45.47|43.27|45.35|43.15|0
1730717100000|2024-11-04 10:45:00|45.44|43.24|45.51|43.31|45.53|43.33|45.44|43.24|0
1730717400000|2024-11-04 10:50:00|45.53|43.33|45.48|43.28|45.65|43.45|45.48|43.28|0
1730717700000|2024-11-04 10:55:00|45.51|43.31|45.48|43.28|45.57|43.37|45.46|43.26|0
1730718000000|2024-11-04 11:00:00|45.5|43.3|45.55|43.35|45.6|43.4|45.41|43.21|0
1730718300000|2024-11-04 11:05:00|45.56|43.36|45.66|43.46|45.73|43.53|45.53|43.33|0
1730718600000|2024-11-04 11:10:00|45.68|43.48|45.74|43.54|45.84|43.64|45.68|43.48|0
1730718900000|2024-11-04 11:15:00|45.75|43.55|45.8|43.6|45.8|43.6|45.66|43.46|0
1730719200000|2024-11-04 11:20:00|45.81|43.61|45.88|43.68|45.93|43.73|45.77|43.57|0
1730719500000|2024-11-04 11:25:00|45.89|43.69|46.06|43.86|46.07|43.87|45.82|43.62|0
1730719800000|2024-11-04 11:30:00|46.05|43.85|45.85|43.65|46.05|43.85|45.6|43.4|0
1730720100000|2024-11-04 11:35:00|45.87|43.67|45.87|43.67|45.91|43.71|45.78|43.58|0
1730720400000|2024-11-04 11:40:00|45.84|43.64|45.7|43.5|45.94|43.74|45.7|43.5|0
1730720700000|2024-11-04 11:45:00|45.72|43.52|45.7|43.5|45.77|43.57|45.61|43.41|0
1730721000000|2024-11-04 11:50:00|45.68|43.48|45.8|43.6|46.08|43.88|45.63|43.43|0
1730721300000|2024-11-04 11:55:00|45.82|43.62|45.73|43.53|45.92|43.72|45.69|43.49|0
1730721600000|2024-11-04 12:00:00|45.69|43.49|45.78|43.58|45.78|43.58|45.5|43.3|0
1730721900000|2024-11-04 12:05:00|45.75|43.55|45.82|43.62|45.92|43.72|45.73|43.53|0
1730722200000|2024-11-04 12:10:00|45.8|43.6|45.82|43.62|45.91|43.71|45.77|43.57|0
1730722500000|2024-11-04 12:15:00|45.8|43.6|45.98|43.78|45.98|43.78|45.8|43.6|0
1730722800000|2024-11-04 12:20:00|45.96|43.76|46|43.8|46|43.8|45.91|43.71|0
1730723100000|2024-11-04 12:25:00|45.99|43.79|46.39|44.19|46.62|44.42|45.91|43.71|0
1730723400000|2024-11-04 12:30:00|46.42|44.22|46.51|44.31|46.7|44.5|46.35|44.15|0
1730723700000|2024-11-04 12:35:00|46.53|44.33|46.65|44.45|46.72|44.52|46.51|44.31|0
1730724000000|2024-11-04 12:40:00|46.67|44.47|46.74|44.54|47|44.8|46.67|44.47|0
1730724300000|2024-11-04 12:45:00|46.72|44.52|46.43|44.23|46.76|44.56|46.43|44.23|0
1730724600000|2024-11-04 12:50:00|46.42|44.22|46.38|44.18|46.43|44.23|46.22|44.02|0
1730724900000|2024-11-04 12:55:00|46.36|44.16|46.01|43.81|46.36|44.16|45.92|43.72|0
1730725200000|2024-11-04 13:00:00|45.99|43.79|45.87|43.67|46.03|43.83|45.75|43.55|0
1730725500000|2024-11-04 13:05:00|45.86|43.66|45.98|43.78|45.98|43.78|45.75|43.55|0
1730725800000|2024-11-04 13:10:00|45.96|43.76|46.28|44.08|46.38|44.18|45.94|43.74|0
1730726100000|2024-11-04 13:15:00|46.31|44.11|46.07|43.87|46.42|44.22|46.07|43.87|0
1730726400000|2024-11-04 13:20:00|46.09|43.89|46.26|44.06|46.35|44.15|45.98|43.78|0
1730726700000|2024-11-04 13:25:00|46.28|44.08|46.21|44.01|46.39|44.19|46.18|43.98|0
1730727000000|2024-11-04 13:30:00|46.23|44.03|46.09|43.89|46.32|44.12|46.04|43.84|0
1730727300000|2024-11-04 13:35:00|46.06|43.86|45.95|43.75|46.13|43.93|45.9|43.7|0
1730727600000|2024-11-04 13:40:00|45.94|43.74|46.2|44|46.25|44.05|45.88|43.68|0
1730727900000|2024-11-04 13:45:00|46.25|44.05|46.13|43.93|46.25|44.05|46.01|43.81|0
1730728200000|2024-11-04 13:50:00|46.15|43.95|46.33|44.13|46.48|44.28|46.11|43.91|0
1730728500000|2024-11-04 13:55:00|46.31|44.11|46.36|44.16|46.38|44.18|46.2|44|0
1730728800000|2024-11-04 14:00:00|46.38|44.18|46.54|44.34|46.61|44.41|46.36|44.16|0
1730729100000|2024-11-04 14:05:00|46.57|44.37|46.49|44.29|46.61|44.41|46.4|44.2|0
1730729400000|2024-11-04 14:10:00|46.52|44.32|46.69|44.49|46.71|44.51|45.67|43.47|0
1730729700000|2024-11-04 14:15:00|46.67|44.47|46.62|44.42|46.81|44.61|46.57|44.37|0
1730730000000|2024-11-04 14:20:00|46.64|44.44|46.99|44.79|47.11|44.91|46.62|44.42|0
1730730300000|2024-11-04 14:25:00|47.04|44.84|46.71|44.51|47.47|45.27|46.59|44.39|0
1730730600000|2024-11-04 14:30:00|46.57|44.37|47.56|45.36|47.63|45.43|46.38|44.18|0
1730730900000|2024-11-04 14:35:00|47.49|45.29|47.97|45.77|48.48|46.28|47.34|45.14|0
1730731200000|2024-11-04 14:40:00|47.87|45.67|46.8|44.6|47.97|45.77|46.77|44.57|0
1730731500000|2024-11-04 14:45:00|46.82|44.62|45.93|43.73|46.94|44.74|45.82|43.62|0
1730731800000|2024-11-04 14:50:00|45.96|43.76|46.35|44.15|46.78|44.58|45.96|43.76|0
1730732100000|2024-11-04 14:55:00|46.33|44.13|45.93|43.73|46.35|44.15|45.87|43.67|0
1730732400000|2024-11-04 15:00:00|45.92|43.72|45.83|43.63|46.07|43.87|45.56|43.36|0
1730732700000|2024-11-04 15:05:00|45.81|43.61|45.84|43.64|45.95|43.75|45.42|43.22|0
1730733000000|2024-11-04 15:10:00|45.83|43.63|45.65|43.45|46.02|43.82|45.54|43.34|0
1730733300000|2024-11-04 15:15:00|45.63|43.43|45.35|43.15|45.65|43.45|45.28|43.08|0
1730733600000|2024-11-04 15:20:00|45.33|43.13|44.73|42.53|45.42|43.22|44.6|42.4|0
1730733900000|2024-11-04 15:25:00|44.71|42.51|44.95|42.75|45.21|43.01|44.59|42.39|0
1730734200000|2024-11-04 15:30:00|44.98|42.78|45.11|42.91|45.32|43.12|44.84|42.64|0
1730734500000|2024-11-04 15:35:00|45.09|42.89|45.46|43.26|45.48|43.28|44.97|42.77|0
1730734800000|2024-11-04 15:40:00|45.36|43.16|44.53|42.33|45.52|43.32|44.43|42.23|0
1730735100000|2024-11-04 15:45:00|44.5|42.3|44.32|42.12|45.05|42.85|44.32|42.12|0
1730735400000|2024-11-04 15:50:00|44.3|42.1|44.11|41.91|44.73|42.53|44.02|41.82|0
1730735700000|2024-11-04 15:55:00|44.15|41.95|44.54|42.34|44.54|42.34|44.11|41.91|0
1730736000000|2024-11-04 16:00:00|44.51|42.31|44.47|42.27|44.65|42.45|44.38|42.18|0
1730736300000|2024-11-04 16:05:00|44.49|42.29|44.42|42.22|44.65|42.45|44.28|42.08|0
1730736600000|2024-11-04 16:10:00|44.37|42.17|44.24|42.04|44.37|42.17|44.01|41.81|0
1730736900000|2024-11-04 16:15:00|44.26|42.06|44.67|42.47|44.73|42.53|44.19|41.99|0
1730737200000|2024-11-04 16:20:00|44.64|42.44|44.61|42.41|44.69|42.49|44.23|42.03|0
1730737500000|2024-11-04 16:25:00|44.57|42.37|44.31|42.11|44.75|42.55|44.31|42.11|0
1730737800000|2024-11-04 16:30:00|44.38|42.18|45.29|43.09|45.33|43.13|44.38|42.18|0
1730738100000|2024-11-04 16:35:00|45.31|43.11|45.73|43.53|45.75|43.55|44.79|42.59|0
1730738400000|2024-11-04 16:40:00|45.82|43.62|46.09|43.89|46.39|44.19|45.56|43.36|0
1730738700000|2024-11-04 16:45:00|46.18|43.98|46.61|44.41|46.66|44.46|46.09|43.89|0
1730739000000|2024-11-04 16:50:00|46.63|44.43|46.75|44.55|46.75|44.55|46.47|44.27|0
1730739300000|2024-11-04 16:55:00|46.78|44.58|46.65|44.45|47.23|45.03|46.61|44.41|0
1730739600000|2024-11-04 17:00:00|46.68|44.48|46.96|44.76|46.99|44.79|46.46|44.26|0
1730739900000|2024-11-04 17:05:00|46.94|44.74|47.52|45.32|47.59|45.39|46.84|44.64|0
1730740200000|2024-11-04 17:10:00|47.56|45.36|46.91|44.71|47.61|45.41|46.77|44.57|0
1730740500000|2024-11-04 17:15:00|46.89|44.69|46.67|44.47|46.89|44.69|46.57|44.37|0
1730740800000|2024-11-04 17:20:00|46.69|44.49|45.96|43.76|46.69|44.49|45.89|43.69|0
1730741100000|2024-11-04 17:25:00|45.98|43.78|45.58|43.38|46|43.8|45.49|43.29|0
1730741400000|2024-11-04 17:30:00|45.56|43.36|45.44|43.24|45.72|43.52|45.32|43.12|0
1730741700000|2024-11-04 17:35:00|45.41|43.21|45.43|43.23|45.48|43.28|45.13|42.93|0
1730742000000|2024-11-04 17:40:00|45.41|43.21|45.32|43.12|45.57|43.37|45.29|43.09|0
1730742300000|2024-11-04 17:45:00|45.29|43.09|44.92|42.72|45.34|43.14|44.89|42.69|0
1730742600000|2024-11-04 17:50:00|44.87|42.67|44.97|42.77|45.1|42.9|44.81|42.61|0
1730742900000|2024-11-04 17:55:00|44.94|42.74|45.1|42.9|45.1|42.9|44.88|42.68|0
1730743200000|2024-11-04 18:00:00|45.12|42.92|45.36|43.16|45.45|43.25|44.85|42.65|0
1730743500000|2024-11-04 18:05:00|45.33|43.13|45.91|43.71|46.25|44.05|45.24|43.04|0
1730743800000|2024-11-04 18:10:00|45.82|43.62|45|42.8|45.9|43.7|44.84|42.64|0
1730744100000|2024-11-04 18:15:00|45.05|42.85|44.89|42.69|45.12|42.92|44.7|42.5|0
1730744400000|2024-11-04 18:20:00|44.93|42.73|44.68|42.48|45.05|42.85|44.54|42.34|0
1730744700000|2024-11-04 18:25:00|44.65|42.45|45|42.8|45.15|42.95|44.63|42.43|0
1730745000000|2024-11-04 18:30:00|45.09|42.89|44.97|42.77|45.23|43.03|44.88|42.68|0
1730745300000|2024-11-04 18:35:00|44.93|42.73|44.81|42.61|45|42.8|44.72|42.52|0
1730745600000|2024-11-04 18:40:00|44.79|42.59|44.69|42.49|45.49|43.29|44.63|42.43|0
1730745900000|2024-11-04 18:45:00|44.72|42.52|44.51|42.31|44.72|42.52|44.43|42.23|0
1730746200000|2024-11-04 18:50:00|44.52|42.32|44.78|42.58|44.78|42.58|44.52|42.32|0
1730746500000|2024-11-04 18:55:00|44.83|42.63|44.94|42.74|44.99|42.79|44.73|42.53|0
1730746800000|2024-11-04 19:00:00|44.92|42.72|44.89|42.69|44.94|42.74|44.8|42.6|0
1730747100000|2024-11-04 19:05:00|44.87|42.67|44.75|42.55|44.89|42.69|44.48|42.28|0
1730747400000|2024-11-04 19:10:00|44.73|42.53|44.57|42.37|44.8|42.6|44.57|42.37|0
1730747700000|2024-11-04 19:15:00|44.54|42.34|44.84|42.64|45.05|42.85|44.45|42.25|0
1730748000000|2024-11-04 19:20:00|44.89|42.69|44.98|42.78|44.98|42.78|44.78|42.58|0
1730748300000|2024-11-04 19:25:00|44.96|42.76|45.28|43.08|45.35|43.15|44.82|42.62|0
1730748600000|2024-11-04 19:30:00|45.32|43.12|44.93|42.73|45.54|43.34|44.89|42.69|0
1730748900000|2024-11-04 19:35:00|44.91|42.71|44.7|42.5|45.05|42.85|44.68|42.48|0
1730749200000|2024-11-04 19:40:00|44.71|42.51|44.37|42.17|44.77|42.57|43.87|41.67|0
1730749500000|2024-11-04 19:45:00|44.39|42.19|44.41|42.21|44.59|42.39|44.3|42.1|0
1730749800000|2024-11-04 19:50:00|44.46|42.26|44.48|42.28|44.5|42.3|44.23|42.03|0
1730750100000|2024-11-04 19:55:00|44.45|42.25|44.55|42.35|44.55|42.35|44.1|41.9|0
1730750400000|2024-11-04 20:00:00|44.53|42.33|44.64|42.44|44.67|42.47|44.44|42.24|0
1730750700000|2024-11-04 20:05:00|44.65|42.45|44.59|42.39|44.66|42.46|44.46|42.26|0
1730751000000|2024-11-04 20:10:00|44.62|42.42|44.87|42.67|44.87|42.67|44.58|42.38|0
1730751300000|2024-11-04 20:15:00|44.89|42.69|44.59|42.39|45.01|42.81|44.57|42.37|0
1730751600000|2024-11-04 20:20:00|44.57|42.37|44.56|42.36|44.82|42.62|44.54|42.34|0
1730751900000|2024-11-04 20:25:00|44.54|42.34|44.79|42.59|44.79|42.59|44.36|42.16|0
1730752200000|2024-11-04 20:30:00|44.77|42.57|45.21|43.01|45.26|43.06|44.77|42.57|0
1730752500000|2024-11-04 20:35:00|45.19|42.99|46.1|43.9|46.29|44.09|44.89|42.69|0
1730752800000|2024-11-04 20:40:00|46.07|43.87|45.77|43.57|46.12|43.92|45.48|43.28|0
1730753100000|2024-11-04 20:45:00|45.74|43.54|45.76|43.56|45.81|43.61|45.55|43.35|0
1730753400000|2024-11-04 20:50:00|45.74|43.54|45.86|43.66|46.05|43.85|45.74|43.54|0
1730753700000|2024-11-04 20:55:00|45.95|43.75|45.69|43.49|46.19|43.99|45.67|43.47|0
1730754000000|2024-11-04 21:00:00|45.76|43.56|45.78|43.58|45.92|43.72|45.59|43.39|0
1730754300000|2024-11-04 21:05:00|45.8|43.6|45.27|43.07|45.8|43.6|45.27|43.07|0
1730754600000|2024-11-04 21:10:00|45.29|43.09|45.38|43.18|45.5|43.3|45.24|43.04|0
1730754900000|2024-11-04 21:15:00|45.55|43.15|45.49|43.09|45.57|43.17|45.42|43.02|0
1730755200000|2024-11-04 21:20:00|45.5|43.1|45.51|43.11|45.6|43.2|45.48|43.08|0
1730755500000|2024-11-04 21:25:00|45.55|43.15|45.55|43.15|45.57|43.17|45.45|43.05|0
1730755800000|2024-11-04 21:30:00|45.53|43.13|45.63|43.23|45.63|43.23|45.51|43.11|0
1730756100000|2024-11-04 21:35:00|45.6|43.2|45.63|43.23|45.68|43.28|45.57|43.17|0
1730756400000|2024-11-04 21:40:00|45.62|43.22|45.66|43.26|45.69|43.29|45.62|43.22|0
1730756700000|2024-11-04 21:45:00|45.64|43.24|45.56|43.16|45.64|43.24|45.56|43.16|0
1730757000000|2024-11-04 21:50:00|45.55|43.15|45.6|43.2|45.61|43.21|45.55|43.15|0
1730757300000|2024-11-04 21:55:00|45.59|43.19|45.4|43|45.62|43.22|45.4|43|0
1730757600000|2024-11-04 22:00:00|45.27|42.87|45.35|42.95|45.4|43|45.27|42.87|0
1730757900000|2024-11-04 22:05:00|45.36|42.96|45.37|42.97|45.39|42.99|45.36|42.96|0
1730758200000|2024-11-04 22:10:00|45.38|42.98|45.34|42.94|45.44|43.04|45.34|42.94|0
1730758500000|2024-11-04 22:15:00|45.35|42.95|45.35|42.95|45.39|42.99|45.34|42.94|0
1730758800000|2024-11-04 22:20:00|45.34|42.94|45.36|42.96|45.37|42.97|45.29|42.89|0
1730759100000|2024-11-04 22:25:00|45.37|42.97|45.35|42.95|45.37|42.97|45.34|42.94|0
1730759400000|2024-11-04 22:30:00|45.33|42.93|45.34|42.94|45.34|42.94|45.33|42.93|0
1730759700000|2024-11-04 22:35:00|45.36|42.96|45.37|42.97|45.37|42.97|45.35|42.95|0
1730760000000|2024-11-04 22:40:00|45.35|42.95|45.35|42.95|45.35|42.95|45.34|42.94|0
1730760300000|2024-11-04 22:45:00|45.36|42.96|45.36|42.96|45.36|42.96|45.35|42.95|0
1730760600000|2024-11-04 22:50:00|45.35|42.95|45.34|42.94|45.36|42.96|45.34|42.94|0
1730760900000|2024-11-04 22:55:00|45.35|42.95|45.3|42.9|45.35|42.95|45.27|42.87|0
1730761200000|2024-11-04 23:00:00|45.15|42.75|45.23|42.83|45.31|42.91|44.97|42.57|0
1730761500000|2024-11-04 23:05:00|45.25|42.85|45.41|43.01|45.43|43.03|45.23|42.83|0
1730761800000|2024-11-04 23:10:00|45.36|42.96|45.46|43.06|45.46|43.06|45.32|42.92|0
1730762100000|2024-11-04 23:15:00|45.5|43.1|45.66|43.26|45.71|43.31|45.5|43.1|0
1730762400000|2024-11-04 23:20:00|45.64|43.24|45.5|43.1|45.64|43.24|45.37|42.97|0
1730762700000|2024-11-04 23:25:00|45.47|43.07|45.68|43.28|45.71|43.31|45.39|42.99|0
1730763000000|2024-11-04 23:30:00|45.66|43.26|45.46|43.06|45.68|43.28|45.45|43.05|0
1730763300000|2024-11-04 23:35:00|45.45|43.05|45.33|42.93|45.47|43.07|45.3|42.9|0
1730763600000|2024-11-04 23:40:00|45.31|42.91|45.4|43|45.51|43.11|45.28|42.88|0
1730763900000|2024-11-04 23:45:00|45.41|43.01|45.67|43.27|45.75|43.35|45.41|43.01|0
1730764200000|2024-11-04 23:50:00|45.7|43.3|45.81|43.41|45.81|43.41|45.65|43.25|0
1730764500000|2024-11-04 23:55:00|45.83|43.43|45.79|43.39|45.84|43.44|45.72|43.32|0
1730764800000|2024-11-05 00:00:00|45.81|43.41|46|43.6|46.02|43.62|45.81|43.41|0
1730765100000|2024-11-05 00:05:00|46.02|43.62|45.92|43.52|46.02|43.62|45.81|43.41|0
1730765400000|2024-11-05 00:10:00|45.95|43.55|45.97|43.57|46|43.6|45.9|43.5|0
1730765700000|2024-11-05 00:15:00|45.96|43.56|45.9|43.5|46.05|43.65|45.9|43.5|0
1730766000000|2024-11-05 00:20:00|45.89|43.49|45.92|43.52|45.97|43.57|45.83|43.43|0
1730766300000|2024-11-05 00:25:00|45.94|43.54|45.94|43.54|46.06|43.66|45.9|43.5|0
1730766600000|2024-11-05 00:30:00|45.92|43.52|45.87|43.47|45.94|43.54|45.8|43.4|0
1730766900000|2024-11-05 00:35:00|45.88|43.48|45.91|43.51|45.96|43.56|45.88|43.48|0
1730767200000|2024-11-05 00:40:00|45.94|43.54|46|43.6|46.08|43.68|45.94|43.54|0
1730767500000|2024-11-05 00:45:00|46.02|43.62|45.96|43.56|46.08|43.68|45.96|43.56|0
1730767800000|2024-11-05 00:50:00|45.91|43.51|45.91|43.51|45.95|43.55|45.74|43.34|0
1730768100000|2024-11-05 00:55:00|45.88|43.48|45.98|43.58|46.05|43.65|45.86|43.46|0
1730768400000|2024-11-05 01:00:00|46|43.6|46.23|43.83|46.45|44.05|45.97|43.57|0
1730768700000|2024-11-05 01:05:00|46.26|43.86|46.14|43.74|46.3|43.9|46.04|43.64|0
1730769000000|2024-11-05 01:10:00|46.16|43.76|46.11|43.71|46.17|43.77|46.07|43.67|0
1730769300000|2024-11-05 01:15:00|46.09|43.69|46.2|43.8|46.23|43.83|46.04|43.64|0
1730769600000|2024-11-05 01:20:00|46.18|43.78|46.39|43.99|46.39|43.99|46.17|43.77|0
1730769900000|2024-11-05 01:25:00|46.41|44.01|46.39|43.99|46.51|44.11|46.37|43.97|0
1730770200000|2024-11-05 01:30:00|46.29|44.09|46.36|44.16|46.38|44.18|46.24|44.04|0
1730770500000|2024-11-05 01:35:00|46.37|44.17|46.38|44.18|46.4|44.2|46.29|44.09|0
1730770800000|2024-11-05 01:40:00|46.36|44.16|46.03|43.83|46.36|44.16|46.03|43.83|0
1730771100000|2024-11-05 01:45:00|46.02|43.82|45.34|43.14|46.02|43.82|45.32|43.12|0
1730771400000|2024-11-05 01:50:00|45.27|43.07|45.22|43.02|45.39|43.19|45.11|42.91|0
1730771700000|2024-11-05 01:55:00|45.25|43.05|45.27|43.07|45.32|43.12|45.13|42.93|0
1730772000000|2024-11-05 02:00:00|45.29|43.09|45.43|43.23|45.48|43.28|45.29|43.09|0
1730772300000|2024-11-05 02:05:00|45.44|43.24|45.39|43.19|45.47|43.27|45.38|43.18|0
1730772600000|2024-11-05 02:10:00|45.4|43.2|45.59|43.39|45.73|43.53|45.36|43.16|0
1730772900000|2024-11-05 02:15:00|45.61|43.41|45.4|43.2|45.68|43.48|45.35|43.15|0
1730773200000|2024-11-05 02:20:00|45.38|43.18|45.28|43.08|45.42|43.22|45.21|43.01|0
1730773500000|2024-11-05 02:25:00|45.26|43.06|45.16|42.96|45.28|43.08|45.14|42.94|0
1730773800000|2024-11-05 02:30:00|45.14|42.94|45.04|42.84|45.17|42.97|44.98|42.78|0
1730774100000|2024-11-05 02:35:00|45.06|42.86|45.13|42.93|45.16|42.96|45|42.8|0
1730774400000|2024-11-05 02:40:00|45.15|42.95|45.13|42.93|45.18|42.98|45.06|42.86|0
1730774700000|2024-11-05 02:45:00|45.11|42.91|45.13|42.93|45.18|42.98|45.09|42.89|0
1730775000000|2024-11-05 02:50:00|45.15|42.95|45.27|43.07|45.27|43.07|45.08|42.88|0
1730775300000|2024-11-05 02:55:00|45.24|43.04|45.17|42.97|45.24|43.04|45.11|42.91|0
1730775600000|2024-11-05 03:00:00|45.19|42.99|45.19|42.99|45.29|43.09|45.18|42.98|0
1730775900000|2024-11-05 03:05:00|45.17|42.97|45.17|42.97|45.19|42.99|45.15|42.95|0
1730776200000|2024-11-05 03:10:00|45.19|42.99|45.19|42.99|45.24|43.04|45.17|42.97|0
1730776500000|2024-11-05 03:15:00|45.18|42.98|45.19|42.99|45.31|43.11|45.12|42.92|0
1730776800000|2024-11-05 03:20:00|45.17|42.97|45.18|42.98|45.2|43|45.09|42.89|0
1730777100000|2024-11-05 03:25:00|45.16|42.96|45.05|42.85|45.16|42.96|45.02|42.82|0
1730777400000|2024-11-05 03:30:00|45.06|42.86|45.25|43.05|45.28|43.08|45.02|42.82|0
1730777700000|2024-11-05 03:35:00|45.24|43.04|45.27|43.07|45.34|43.14|45.24|43.04|0
1730778000000|2024-11-05 03:40:00|45.25|43.05|45.34|43.14|45.37|43.17|45.25|43.05|0
1730778300000|2024-11-05 03:45:00|45.33|43.13|45.25|43.05|45.38|43.18|45.25|43.05|0
1730778600000|2024-11-05 03:50:00|45.22|43.02|45.36|43.16|45.36|43.16|45.15|42.95|0
1730778900000|2024-11-05 03:55:00|45.34|43.14|45.36|43.16|45.36|43.16|45.26|43.06|0
1730779200000|2024-11-05 04:00:00|45.35|43.15|45.38|43.18|45.4|43.2|45.26|43.06|0
1730779500000|2024-11-05 04:05:00|45.36|43.16|45.33|43.13|45.45|43.25|45.33|43.13|0
1730779800000|2024-11-05 04:10:00|45.32|43.12|45.33|43.13|45.4|43.2|45.32|43.12|0
1730780100000|2024-11-05 04:15:00|45.35|43.15|45.35|43.15|45.4|43.2|45.33|43.13|0
1730780400000|2024-11-05 04:20:00|45.33|43.13|45.35|43.15|45.4|43.2|45.33|43.13|0
1730780700000|2024-11-05 04:25:00|45.33|43.13|45.23|43.03|45.37|43.17|45.18|42.98|0
1730781000000|2024-11-05 04:30:00|45.24|43.04|45.39|43.19|45.4|43.2|45.23|43.03|0
1730781300000|2024-11-05 04:35:00|45.37|43.17|45.37|43.17|45.39|43.19|45.34|43.14|0
1730781600000|2024-11-05 04:40:00|45.39|43.19|45.57|43.37|45.62|43.42|45.39|43.19|0
1730781900000|2024-11-05 04:45:00|45.55|43.35|45.62|43.42|45.62|43.42|45.53|43.33|0
1730782200000|2024-11-05 04:50:00|45.57|43.37|45.55|43.35|45.6|43.4|45.53|43.33|0
1730782500000|2024-11-05 04:55:00|45.57|43.37|45.59|43.39|45.62|43.42|45.57|43.37|0
1730782800000|2024-11-05 05:00:00|45.57|43.37|45.5|43.3|45.57|43.37|45.46|43.26|0
1730783100000|2024-11-05 05:05:00|45.52|43.32|45.35|43.15|45.52|43.32|45.22|43.02|0
1730783400000|2024-11-05 05:10:00|45.33|43.13|45.35|43.15|45.42|43.22|45.28|43.08|0
1730783700000|2024-11-05 05:15:00|45.33|43.13|45.23|43.03|45.35|43.15|45.21|43.01|0
1730784000000|2024-11-05 05:20:00|45.21|43.01|45.26|43.06|45.3|43.1|45.21|43.01|0
1730784300000|2024-11-05 05:25:00|45.23|43.03|45.25|43.05|45.32|43.12|45.21|43.01|0
1730784600000|2024-11-05 05:30:00|45.23|43.03|45.25|43.05|45.3|43.1|45.18|42.98|0
1730784900000|2024-11-05 05:35:00|45.23|43.03|45.27|43.07|45.27|43.07|45.2|43|0
1730785200000|2024-11-05 05:40:00|45.26|43.06|45.2|43|45.26|43.06|45.13|42.93|0
1730785500000|2024-11-05 05:45:00|45.18|42.98|45.27|43.07|45.27|43.07|45.18|42.98|0
1730785800000|2024-11-05 05:50:00|45.25|43.05|45.24|43.04|45.29|43.09|45.22|43.02|0
1730786100000|2024-11-05 05:55:00|45.22|43.02|45.22|43.02|45.24|43.04|45.2|43|0
1730786400000|2024-11-05 06:00:00|45.2|43|45.21|43.01|45.24|43.04|45.19|42.99|0
1730786700000|2024-11-05 06:05:00|45.19|42.99|45.2|43|45.22|43.02|45.15|42.95|0
1730787000000|2024-11-05 06:10:00|45.21|43.01|45.19|42.99|45.21|43.01|45.12|42.92|0
1730787300000|2024-11-05 06:15:00|45.21|43.01|45.09|42.89|45.24|43.04|45.09|42.89|0
1730787600000|2024-11-05 06:20:00|45.12|42.92|45.14|42.94|45.14|42.94|45.07|42.87|0
1730787900000|2024-11-05 06:25:00|45.15|42.95|45.21|43.01|45.32|43.12|45.15|42.95|0
1730788200000|2024-11-05 06:30:00|45.18|42.98|44.97|42.77|45.18|42.98|44.94|42.74|0
1730788500000|2024-11-05 06:35:00|45|42.8|44.95|42.75|45|42.8|44.93|42.73|0
1730788800000|2024-11-05 06:40:00|44.96|42.76|44.81|42.61|44.97|42.77|44.81|42.61|0
1730789100000|2024-11-05 06:45:00|44.83|42.63|44.83|42.63|44.92|42.72|44.83|42.63|0
1730789400000|2024-11-05 06:50:00|44.85|42.65|44.9|42.7|44.92|42.72|44.83|42.63|0
1730789700000|2024-11-05 06:55:00|44.92|42.72|44.87|42.67|44.92|42.72|44.82|42.62|0
1730790000000|2024-11-05 07:00:00|44.89|42.69|45.01|42.81|45.05|42.85|44.89|42.69|0
1730790300000|2024-11-05 07:05:00|45.03|42.83|44.68|42.48|45.03|42.83|44.64|42.44|0
1730790600000|2024-11-05 07:10:00|44.66|42.46|44.52|42.32|44.7|42.5|44.52|42.32|0
1730790900000|2024-11-05 07:15:00|44.54|42.34|44.49|42.29|44.57|42.37|44.43|42.23|0
1730791200000|2024-11-05 07:20:00|44.52|42.32|44.75|42.55|44.75|42.55|44.49|42.29|0
1730791500000|2024-11-05 07:25:00|44.77|42.57|44.86|42.66|44.86|42.66|44.7|42.5|0
1730791800000|2024-11-05 07:30:00|44.88|42.68|44.89|42.69|45|42.8|44.87|42.67|0
1730792100000|2024-11-05 07:35:00|44.9|42.7|44.67|42.47|45.28|43.08|44.67|42.47|0
1730792400000|2024-11-05 07:40:00|44.65|42.45|44.66|42.46|44.76|42.56|44.62|42.42|0
1730792700000|2024-11-05 07:45:00|44.67|42.47|44.76|42.56|44.76|42.56|44.67|42.47|0
1730793000000|2024-11-05 07:50:00|44.78|42.58|44.57|42.37|44.8|42.6|44.55|42.35|0
1730793300000|2024-11-05 07:55:00|44.55|42.35|44.48|42.28|44.55|42.35|44.39|42.19|0
1730793600000|2024-11-05 08:00:00|44.43|42.23|44.52|42.32|44.73|42.53|44.43|42.23|0
1730793900000|2024-11-05 08:05:00|44.59|42.39|44.81|42.61|44.82|42.62|44.57|42.37|0
1730794200000|2024-11-05 08:10:00|44.84|42.64|45.07|42.87|45.17|42.97|44.84|42.64|0
1730794500000|2024-11-05 08:15:00|45.06|42.86|45.02|42.82|45.07|42.87|44.77|42.57|0
1730794800000|2024-11-05 08:20:00|45|42.8|45|42.8|45.07|42.87|44.91|42.71|0
1730795100000|2024-11-05 08:25:00|44.99|42.79|44.88|42.68|45.04|42.84|44.84|42.64|0
1730795400000|2024-11-05 08:30:00|44.89|42.69|44.53|42.33|45|42.8|44.53|42.33|0
1730795700000|2024-11-05 08:35:00|44.56|42.36|44.58|42.38|44.69|42.49|44.53|42.33|0
1730796000000|2024-11-05 08:40:00|44.57|42.37|44.62|42.42|44.71|42.51|44.48|42.28|0
1730796300000|2024-11-05 08:45:00|44.64|42.44|44.62|42.42|44.67|42.47|44.51|42.31|0
1730796600000|2024-11-05 08:50:00|44.6|42.4|44.46|42.26|44.69|42.49|44.46|42.26|0
1730796900000|2024-11-05 08:55:00|44.43|42.23|44.25|42.05|44.48|42.28|44.24|42.04|0
1730797200000|2024-11-05 09:00:00|44.27|42.07|44.29|42.09|44.41|42.21|44.2|42|0
1730797500000|2024-11-05 09:05:00|44.28|42.08|44.04|41.84|44.34|42.14|44.04|41.84|0
1730797800000|2024-11-05 09:10:00|44.05|41.85|44.08|41.88|44.15|41.95|43.97|41.77|0
1730798100000|2024-11-05 09:15:00|44.07|41.87|44.13|41.93|44.15|41.95|44.01|41.81|0
1730798400000|2024-11-05 09:20:00|44.15|41.95|44.1|41.9|44.19|41.99|44.06|41.86|0
1730798700000|2024-11-05 09:25:00|44.12|41.92|44.19|41.99|44.19|41.99|44.03|41.83|0
1730799000000|2024-11-05 09:30:00|44.15|41.95|44.17|41.97|44.3|42.1|44.12|41.92|0
1730799300000|2024-11-05 09:35:00|44.16|41.96|44.04|41.84|44.26|42.06|43.98|41.78|0
1730799600000|2024-11-05 09:40:00|44.03|41.83|44.06|41.86|44.16|41.96|43.98|41.78|0
1730799900000|2024-11-05 09:45:00|44.05|41.85|44.23|42.03|44.25|42.05|44.05|41.85|0
1730800200000|2024-11-05 09:50:00|44.21|42.01|44.18|41.98|44.32|42.12|44.16|41.96|0
1730800500000|2024-11-05 09:55:00|44.16|41.96|44.25|42.05|44.3|42.1|44.16|41.96|0
1730800800000|2024-11-05 10:00:00|44.27|42.07|44.44|42.24|44.44|42.24|44.27|42.07|0
1730801100000|2024-11-05 10:05:00|44.43|42.23|44.52|42.32|44.52|42.32|44.43|42.23|0
1730801400000|2024-11-05 10:10:00|44.51|42.31|44.59|42.39|44.59|42.39|44.45|42.25|0
1730801700000|2024-11-05 10:15:00|44.6|42.4|44.54|42.34|44.88|42.68|44.54|42.34|0
1730802000000|2024-11-05 10:20:00|44.56|42.36|44.35|42.15|44.58|42.38|44.35|42.15|0
1730802300000|2024-11-05 10:25:00|44.36|42.16|44.33|42.13|44.44|42.24|44.26|42.06|0
1730802600000|2024-11-05 10:30:00|44.28|42.08|44.28|42.08|44.33|42.13|44.23|42.03|0
1730802900000|2024-11-05 10:35:00|44.26|42.06|44.23|42.03|44.3|42.1|44.19|41.99|0
1730803200000|2024-11-05 10:40:00|44.26|42.06|44.32|42.12|44.44|42.24|44.26|42.06|0
1730803500000|2024-11-05 10:45:00|44.31|42.11|44.41|42.21|44.46|42.26|44.18|41.98|0
1730803800000|2024-11-05 10:50:00|44.4|42.2|44.41|42.21|44.48|42.28|44.39|42.19|0
1730804100000|2024-11-05 10:55:00|44.43|42.23|44.6|42.4|44.6|42.4|44.25|42.05|0
1730804400000|2024-11-05 11:00:00|44.59|42.39|44.32|42.12|44.59|42.39|44.3|42.1|0
1730804700000|2024-11-05 11:05:00|44.29|42.09|44.34|42.14|44.43|42.23|44.29|42.09|0
1730805000000|2024-11-05 11:10:00|44.33|42.13|44.3|42.1|44.39|42.19|44.27|42.07|0
1730805300000|2024-11-05 11:15:00|44.28|42.08|44.29|42.09|44.41|42.21|44.25|42.05|0
1730805600000|2024-11-05 11:20:00|44.27|42.07|44.28|42.08|44.32|42.12|44.22|42.02|0
1730805900000|2024-11-05 11:25:00|44.29|42.09|44.22|42.02|44.29|42.09|44.15|41.95|0
1730806200000|2024-11-05 11:30:00|44.24|42.04|44.15|41.95|44.38|42.18|44.15|41.95|0
1730806500000|2024-11-05 11:35:00|44.16|41.96|44.13|41.93|44.2|42|44.1|41.9|0
1730806800000|2024-11-05 11:40:00|44.14|41.94|44.12|41.92|44.17|41.97|44.1|41.9|0
1730807100000|2024-11-05 11:45:00|44.1|41.9|44.19|41.99|44.19|41.99|44.08|41.88|0
1730807400000|2024-11-05 11:50:00|44.21|42.01|44.23|42.03|44.39|42.19|44.19|41.99|0
1730807700000|2024-11-05 11:55:00|44.26|42.06|44.41|42.21|44.44|42.24|44.21|42.01|0
1730808000000|2024-11-05 12:00:00|44.46|42.26|44.32|42.12|44.46|42.26|44.19|41.99|0
1730808300000|2024-11-05 12:05:00|44.34|42.14|44.39|42.19|44.41|42.21|44.29|42.09|0
1730808600000|2024-11-05 12:10:00|44.41|42.21|44.41|42.21|44.46|42.26|44.36|42.16|0
1730808900000|2024-11-05 12:15:00|44.43|42.23|44.38|42.18|44.43|42.23|44.29|42.09|0
1730809200000|2024-11-05 12:20:00|44.41|42.21|44.66|42.46|44.73|42.53|44.41|42.21|0
1730809500000|2024-11-05 12:25:00|44.68|42.48|44.82|42.62|44.84|42.64|44.68|42.48|0
1730809800000|2024-11-05 12:30:00|44.79|42.59|44.79|42.59|44.79|42.59|44.61|42.41|0
1730810100000|2024-11-05 12:35:00|44.81|42.61|44.95|42.75|44.98|42.78|44.81|42.61|0
1730810400000|2024-11-05 12:40:00|44.93|42.73|44.72|42.52|44.93|42.73|44.72|42.52|0
1730810700000|2024-11-05 12:45:00|44.74|42.54|44.79|42.59|44.85|42.65|44.72|42.52|0
1730811000000|2024-11-05 12:50:00|44.76|42.56|44.62|42.42|44.76|42.56|44.46|42.26|0
1730811300000|2024-11-05 12:55:00|44.65|42.45|44.62|42.42|44.76|42.56|44.6|42.4|0
1730811600000|2024-11-05 13:00:00|44.6|42.4|44.48|42.28|44.6|42.4|44.41|42.21|0
1730811900000|2024-11-05 13:05:00|44.5|42.3|44.57|42.37|44.57|42.37|44.43|42.23|0
1730812200000|2024-11-05 13:10:00|44.58|42.38|44.75|42.55|44.83|42.63|44.55|42.35|0
1730812500000|2024-11-05 13:15:00|44.78|42.58|44.61|42.41|44.78|42.58|44.59|42.39|0
1730812800000|2024-11-05 13:20:00|44.59|42.39|44.52|42.32|44.66|42.46|44.47|42.27|0
1730813100000|2024-11-05 13:25:00|44.54|42.34|44.36|42.16|44.59|42.39|44.36|42.16|0
1730813400000|2024-11-05 13:30:00|44.38|42.18|44.24|42.04|44.38|42.18|44.17|41.97|0
1730813700000|2024-11-05 13:35:00|44.22|42.02|43.72|41.52|44.64|42.44|43.67|41.47|0
1730814000000|2024-11-05 13:40:00|43.74|41.54|43.7|41.5|43.83|41.63|43.63|41.43|0
1730814300000|2024-11-05 13:45:00|43.72|41.52|43.72|41.52|43.88|41.68|43.7|41.5|0
1730814600000|2024-11-05 13:50:00|43.74|41.54|43.75|41.55|43.83|41.63|43.69|41.49|0
1730814900000|2024-11-05 13:55:00|43.76|41.56|44.19|41.99|44.19|41.99|43.71|41.51|0
1730815200000|2024-11-05 14:00:00|44.15|41.95|44.26|42.06|44.44|42.24|44.15|41.95|0
1730815500000|2024-11-05 14:05:00|44.28|42.08|44.18|41.98|44.37|42.17|44.14|41.94|0
1730815800000|2024-11-05 14:10:00|44.19|41.99|43.98|41.78|44.19|41.99|43.98|41.78|0
1730816100000|2024-11-05 14:15:00|43.99|41.79|44.02|41.82|44.05|41.85|43.93|41.73|0
1730816400000|2024-11-05 14:20:00|44.04|41.84|44.04|41.84|44.18|41.98|44.02|41.82|0
1730816700000|2024-11-05 14:25:00|44.11|41.91|43.88|41.68|44.16|41.96|43.86|41.66|0
1730817000000|2024-11-05 14:30:00|44.04|41.84|42.29|40.09|44.11|41.91|42.14|39.94|0
1730817300000|2024-11-05 14:35:00|42.23|40.03|41.8|39.6|42.49|40.29|41.8|39.6|0
1730817600000|2024-11-05 14:40:00|41.87|39.67|41.59|39.39|41.92|39.72|41.22|39.02|0
1730817900000|2024-11-05 14:45:00|41.54|39.34|41|38.8|41.67|39.47|40.91|38.71|0
1730818200000|2024-11-05 14:50:00|41.02|38.82|40.55|38.35|41.19|38.99|40.53|38.33|0
1730818500000|2024-11-05 14:55:00|40.53|38.33|40.03|37.83|40.61|38.41|40.03|37.83|0
1730818800000|2024-11-05 15:00:00|39.74|37.54|40.41|38.21|41.27|39.07|39.63|37.43|0
1730819100000|2024-11-05 15:05:00|40.37|38.17|39.97|37.77|40.62|38.42|39.74|37.54|0
1730819400000|2024-11-05 15:10:00|39.9|37.7|39.8|37.6|40.43|38.23|39.73|37.53|0
1730819700000|2024-11-05 15:15:00|39.78|37.58|39.71|37.51|40.08|37.88|39.57|37.37|0
1730820000000|2024-11-05 15:20:00|39.69|37.49|39.15|36.95|39.78|37.58|39.15|36.95|0
1730820300000|2024-11-05 15:25:00|39.11|36.91|39.71|37.51|39.92|37.72|39.11|36.91|0
1730820600000|2024-11-05 15:30:00|39.77|37.57|39.48|37.28|39.81|37.61|39.46|37.26|0
1730820900000|2024-11-05 15:35:00|39.46|37.26|39.15|36.95|39.56|37.36|39.04|36.84|0
1730821200000|2024-11-05 15:40:00|39.11|36.91|38.98|36.78|39.31|37.11|38.94|36.74|0
1730821500000|2024-11-05 15:45:00|39|36.8|38.9|36.7|39.19|36.99|38.73|36.53|0
1730821800000|2024-11-05 15:50:00|38.85|36.65|39.43|37.23|39.72|37.52|38.85|36.65|0
1730822100000|2024-11-05 15:55:00|39.54|37.34|39.74|37.54|39.95|37.75|39.54|37.34|0
1730822400000|2024-11-05 16:00:00|39.72|37.52|39.55|37.35|40.08|37.88|39.51|37.31|0
1730822700000|2024-11-05 16:05:00|39.64|37.44|39.03|36.83|39.8|37.6|38.99|36.79|0
1730823000000|2024-11-05 16:10:00|39.05|36.85|39.13|36.93|39.43|37.23|39.03|36.83|0
1730823300000|2024-11-05 16:15:00|39.11|36.91|39.17|36.97|39.3|37.1|39.09|36.89|0
1730823600000|2024-11-05 16:20:00|39.11|36.91|39.47|37.27|39.49|37.29|38.84|36.64|0
1730823900000|2024-11-05 16:25:00|39.49|37.29|38.37|36.17|39.52|37.32|38.13|35.93|0
1730824200000|2024-11-05 16:30:00|38.39|36.19|37.92|35.72|38.39|36.19|37.78|35.58|0
1730824500000|2024-11-05 16:35:00|37.9|35.7|38|35.8|38.1|35.9|37.9|35.7|0
1730824800000|2024-11-05 16:40:00|37.96|35.76|38.24|36.04|38.32|36.12|37.96|35.76|0
1730825100000|2024-11-05 16:45:00|38.22|36.02|37.92|35.72|38.28|36.08|37.78|35.58|0
1730825400000|2024-11-05 16:50:00|37.96|35.76|37.79|35.59|38.14|35.94|37.79|35.59|0
1730825700000|2024-11-05 16:55:00|37.81|35.61|37.77|35.57|37.85|35.65|37.65|35.45|0
1730826000000|2024-11-05 17:00:00|37.75|35.55|37.79|35.59|38.01|35.81|37.75|35.55|0
1730826300000|2024-11-05 17:05:00|37.8|35.6|37.7|35.5|38.05|35.85|37.64|35.44|0
1730826600000|2024-11-05 17:10:00|37.68|35.48|37.38|35.18|37.84|35.64|37.32|35.12|0
1730826900000|2024-11-05 17:15:00|37.36|35.16|37.43|35.23|37.58|35.38|37.2|35|0
1730827200000|2024-11-05 17:20:00|37.42|35.22|37.5|35.3|37.76|35.56|37.42|35.22|0
1730827500000|2024-11-05 17:25:00|37.54|35.34|37.85|35.65|37.91|35.71|37.54|35.34|0
1730827800000|2024-11-05 17:30:00|37.81|35.61|37.61|35.41|37.83|35.63|37.41|35.21|0
1730828100000|2024-11-05 17:35:00|37.59|35.39|37.69|35.49|37.73|35.53|37.49|35.29|0
1730828400000|2024-11-05 17:40:00|37.68|35.48|37.55|35.35|37.69|35.49|37.53|35.33|0
1730828700000|2024-11-05 17:45:00|37.51|35.31|37.29|35.09|37.57|35.37|37.23|35.03|0
1730829000000|2024-11-05 17:50:00|37.27|35.07|37.27|35.07|37.43|35.23|37.25|35.05|0
1730829300000|2024-11-05 17:55:00|37.29|35.09|37.52|35.32|37.62|35.42|37.23|35.03|0
1730829600000|2024-11-05 18:00:00|37.5|35.3|37.62|35.42|37.66|35.46|37.28|35.08|0
1730829900000|2024-11-05 18:05:00|37.64|35.44|37.37|35.17|37.64|35.44|37.23|35.03|0
1730830200000|2024-11-05 18:10:00|37.41|35.21|37.95|35.75|37.95|35.75|37.37|35.17|0
1730830500000|2024-11-05 18:15:00|37.87|35.67|37.74|35.54|37.89|35.69|37.43|35.23|0
1730830800000|2024-11-05 18:20:00|37.72|35.52|37.9|35.7|37.98|35.78|37.68|35.48|0
1730831100000|2024-11-05 18:25:00|37.94|35.74|38|35.8|38.04|35.84|37.78|35.58|0
1730831400000|2024-11-05 18:30:00|37.96|35.76|38.1|35.9|38.14|35.94|37.8|35.6|0
1730831700000|2024-11-05 18:35:00|38.14|35.94|38.23|36.03|38.56|36.36|37.36|35.16|0
1730832000000|2024-11-05 18:40:00|38.13|35.93|37.99|35.79|38.23|36.03|37.83|35.63|0
1730832300000|2024-11-05 18:45:00|38.01|35.81|38.23|36.03|38.31|36.11|37.85|35.65|0
1730832600000|2024-11-05 18:50:00|38.25|36.05|37.97|35.77|38.33|36.13|37.94|35.74|0
1730832900000|2024-11-05 18:55:00|38.03|35.83|38.04|35.84|38.13|35.93|37.93|35.73|0
1730833200000|2024-11-05 19:00:00|38.05|35.85|37.86|35.66|38.05|35.85|37.74|35.54|0
1730833500000|2024-11-05 19:05:00|37.88|35.68|37.38|35.18|38.1|35.9|37.36|35.16|0
1730833800000|2024-11-05 19:10:00|37.36|35.16|37.56|35.36|37.64|35.44|37.34|35.14|0
1730834100000|2024-11-05 19:15:00|37.58|35.38|37.58|35.38|37.72|35.52|37.48|35.28|0
1730834400000|2024-11-05 19:20:00|37.62|35.42|37.66|35.46|37.88|35.68|37.6|35.4|0
1730834700000|2024-11-05 19:25:00|37.68|35.48|37.64|35.44|37.72|35.52|37.3|35.1|0
1730835000000|2024-11-05 19:30:00|37.6|35.4|37.57|35.37|37.76|35.56|37.44|35.24|0
1730835300000|2024-11-05 19:35:00|37.55|35.35|37.41|35.21|37.55|35.35|37.37|35.17|0
1730835600000|2024-11-05 19:40:00|37.39|35.19|37.41|35.21|37.5|35.3|37.29|35.09|0
1730835900000|2024-11-05 19:45:00|37.45|35.25|37.59|35.39|37.59|35.39|37.35|35.15|0
1730836200000|2024-11-05 19:50:00|37.57|35.37|37.99|35.79|38.03|35.83|37.57|35.37|0
1730836500000|2024-11-05 19:55:00|37.95|35.75|37.96|35.76|38.23|36.03|37.69|35.49|0
1730836800000|2024-11-05 20:00:00|38.02|35.82|37.94|35.74|38.16|35.96|37.74|35.54|0
1730837100000|2024-11-05 20:05:00|37.92|35.72|37.51|35.31|37.92|35.72|37.47|35.27|0
1730837400000|2024-11-05 20:10:00|37.49|35.29|37.47|35.27|37.61|35.41|37.35|35.15|0
1730837700000|2024-11-05 20:15:00|37.49|35.29|37.45|35.25|37.57|35.37|37.43|35.23|0
1730838000000|2024-11-05 20:20:00|37.44|35.24|37.63|35.43|37.67|35.47|37.43|35.23|0
1730838300000|2024-11-05 20:25:00|37.65|35.45|37.39|35.19|37.76|35.56|37.37|35.17|0
1730838600000|2024-11-05 20:30:00|37.43|35.23|37.79|35.59|37.79|35.59|37.07|34.87|0
1730838900000|2024-11-05 20:35:00|37.8|35.6|37.79|35.59|37.8|35.6|37.57|35.37|0
1730839200000|2024-11-05 20:40:00|37.87|35.67|38.21|36.01|38.27|36.07|37.87|35.67|0
1730839500000|2024-11-05 20:45:00|38.23|36.03|37.98|35.78|38.35|36.15|37.85|35.65|0
1730839800000|2024-11-05 20:50:00|37.93|35.73|37.82|35.62|38.08|35.88|37.63|35.43|0
1730840100000|2024-11-05 20:55:00|37.65|35.45|36.96|34.76|37.77|35.57|36.94|34.74|0
1730840400000|2024-11-05 21:00:00|36.98|34.78|36.81|34.61|36.98|34.78|36.79|34.59|0
1730840700000|2024-11-05 21:05:00|36.82|34.62|36.51|34.31|36.82|34.62|36.41|34.21|0
1730841000000|2024-11-05 21:10:00|36.49|34.29|36.35|34.15|36.53|34.33|36.24|34.04|0
1730841300000|2024-11-05 21:15:00|36.45|34.05|36.74|34.34|36.9|34.5|36.45|34.05|0
1730841600000|2024-11-05 21:20:00|36.76|34.36|36.43|34.03|36.76|34.36|36.41|34.01|0
1730841900000|2024-11-05 21:25:00|36.41|34.01|36.45|34.05|36.53|34.13|36.41|34.01|0
1730842200000|2024-11-05 21:30:00|36.47|34.07|36.77|34.37|37.39|34.99|36.45|34.05|0
1730842500000|2024-11-05 21:35:00|36.75|34.35|36.73|34.33|36.77|34.37|36.65|34.25|0
1730842800000|2024-11-05 21:40:00|36.75|34.35|36.89|34.49|36.89|34.49|36.75|34.35|0
1730843100000|2024-11-05 21:45:00|36.93|34.53|36.91|34.51|37|34.6|36.9|34.5|0
1730843400000|2024-11-05 21:50:00|36.92|34.52|36.91|34.51|36.98|34.58|36.82|34.42|0
1730843700000|2024-11-05 21:55:00|36.92|34.52|36.6|34.2|36.92|34.52|36.56|34.16|0
1730844000000|2024-11-05 22:00:00|36.63|34.23|36.69|34.29|36.71|34.31|36.63|34.23|0
1730844300000|2024-11-05 22:05:00|36.7|34.3|36.76|34.36|36.76|34.36|36.69|34.29|0
1730844600000|2024-11-05 22:10:00|36.77|34.37|36.74|34.34|36.8|34.4|36.73|34.33|0
1730844900000|2024-11-05 22:15:00|36.73|34.33|36.78|34.38|36.79|34.39|36.73|34.33|0
1730845200000|2024-11-05 22:20:00|36.74|34.34|36.79|34.39|36.79|34.39|36.74|34.34|0
1730845500000|2024-11-05 22:25:00|36.78|34.38|36.75|34.35|36.78|34.38|36.74|34.34|0
1730845800000|2024-11-05 22:30:00|36.74|34.34|36.76|34.36|36.76|34.36|36.74|34.34|0
1730846100000|2024-11-05 22:35:00|36.74|34.34|36.73|34.33|36.74|34.34|36.73|34.33|0
1730846400000|2024-11-05 22:40:00|36.74|34.34|36.73|34.33|36.74|34.34|36.73|34.33|0
1730846700000|2024-11-05 22:45:00|36.72|34.32|36.72|34.32|36.74|34.34|36.71|34.31|0
1730847000000|2024-11-05 22:50:00|36.73|34.33|36.71|34.31|36.73|34.33|36.71|34.31|0
1730847300000|2024-11-05 22:55:00|36.72|34.32|36.73|34.33|36.74|34.34|36.71|34.31|0
1730847600000|2024-11-05 23:00:00|36.69|34.29|36.76|34.36|36.92|34.52|36.69|34.29|0
1730847900000|2024-11-05 23:05:00|36.75|34.35|36.47|34.07|36.92|34.52|36.46|34.06|0
1730848200000|2024-11-05 23:10:00|36.46|34.06|36.8|34.4|36.8|34.4|36.46|34.06|0
1730848500000|2024-11-05 23:15:00|36.79|34.39|36.96|34.56|37.02|34.62|36.77|34.37|0
1730848800000|2024-11-05 23:20:00|36.95|34.55|37.09|34.69|37.11|34.71|36.91|34.51|0
1730849100000|2024-11-05 23:25:00|37.08|34.68|36.85|34.45|37.11|34.71|36.85|34.45|0
1730849400000|2024-11-05 23:30:00|36.83|34.43|36.83|34.43|36.95|34.55|36.75|34.35|0
1730849700000|2024-11-05 23:35:00|36.81|34.41|37.02|34.62|37.06|34.66|36.81|34.41|0
1730850000000|2024-11-05 23:40:00|37.01|34.61|36.96|34.56|37.04|34.64|36.91|34.51|0
1730850300000|2024-11-05 23:45:00|36.94|34.54|36.98|34.58|37|34.6|36.86|34.46|0
1730850600000|2024-11-05 23:50:00|37|34.6|36.79|34.39|37|34.6|36.74|34.34|0
1730850900000|2024-11-05 23:55:00|36.78|34.38|37.09|34.69|37.13|34.73|36.78|34.38|0
1730851200000|2024-11-06 00:00:00|37.11|34.71|36.84|34.44|37.11|34.71|36.76|34.36|0
1730851500000|2024-11-06 00:05:00|36.86|34.46|36.76|34.36|36.88|34.48|36.58|34.18|0
1730851800000|2024-11-06 00:10:00|36.74|34.34|36.79|34.39|36.99|34.59|36.68|34.28|0
1730852100000|2024-11-06 00:15:00|36.82|34.42|36.4|34|36.87|34.47|36.19|33.79|0
1730852400000|2024-11-06 00:20:00|36.42|34.02|35.73|33.33|36.46|34.06|35.56|33.16|0
1730852700000|2024-11-06 00:25:00|35.75|33.35|35.52|33.12|35.8|33.4|35.39|32.99|0
1730853000000|2024-11-06 00:30:00|35.5|33.1|34.85|32.45|35.52|33.12|34.79|32.39|0
1730853300000|2024-11-06 00:35:00|34.9|32.5|35.2|32.8|35.22|32.82|34.77|32.37|0
1730853600000|2024-11-06 00:40:00|35.18|32.78|34.88|32.48|35.42|33.02|34.88|32.48|0
1730853900000|2024-11-06 00:45:00|34.92|32.52|35.1|32.7|35.25|32.85|34.84|32.44|0
1730854200000|2024-11-06 00:50:00|35.11|32.71|34.94|32.54|35.2|32.8|34.94|32.54|0
1730854500000|2024-11-06 00:55:00|34.92|32.52|35.38|32.98|35.44|33.04|34.92|32.52|0
1730854800000|2024-11-06 01:00:00|35.36|32.96|35.15|32.75|35.42|33.02|34.76|32.36|0
1730855100000|2024-11-06 01:05:00|35.04|32.64|34.56|32.16|35.07|32.67|34.49|32.09|0
1730855400000|2024-11-06 01:10:00|34.6|32.2|34.63|32.23|34.87|32.47|34.51|32.11|0
1730855700000|2024-11-06 01:15:00|34.67|32.27|34.57|32.17|34.89|32.49|34.56|32.16|0
1730856000000|2024-11-06 01:20:00|34.61|32.21|35.09|32.69|36.14|33.74|34.57|32.17|0
1730856300000|2024-11-06 01:25:00|35.11|32.71|34.75|32.35|35.12|32.72|34.61|32.21|0
1730856600000|2024-11-06 01:30:00|34.65|32.45|34.15|31.95|34.67|32.47|34.05|31.85|0
1730856900000|2024-11-06 01:35:00|34.14|31.94|34.33|32.13|34.43|32.23|34.08|31.88|0
1730857200000|2024-11-06 01:40:00|34.34|32.14|34.52|32.32|34.55|32.35|34.31|32.11|0
1730857500000|2024-11-06 01:45:00|34.5|32.3|34.81|32.61|34.85|32.65|34.44|32.24|0
1730857800000|2024-11-06 01:50:00|34.83|32.63|34.09|31.89|34.89|32.69|34.05|31.85|0
1730858100000|2024-11-06 01:55:00|34.02|31.82|33.85|31.65|34.18|31.98|33.85|31.65|0
1730858400000|2024-11-06 02:00:00|33.92|31.72|34.03|31.83|34.1|31.9|33.89|31.69|0
1730858700000|2024-11-06 02:05:00|34.05|31.85|33.12|30.92|34.06|31.86|33.02|30.82|0
1730859000000|2024-11-06 02:10:00|33.2|31|32.81|30.61|33.2|31|32.71|30.51|0
1730859300000|2024-11-06 02:15:00|32.82|30.62|32.31|30.11|32.89|30.69|32.31|30.11|0
1730859600000|2024-11-06 02:20:00|32.27|30.07|32.39|30.19|32.69|30.49|32.15|29.95|0
1730859900000|2024-11-06 02:25:00|32.4|30.2|31.47|29.27|32.45|30.25|31.46|29.26|0
1730860200000|2024-11-06 02:30:00|31.5|29.3|32.77|30.57|33.26|31.06|31.43|29.23|0
1730860500000|2024-11-06 02:35:00|32.79|30.59|32.33|30.13|32.93|30.73|32.19|29.99|0
1730860800000|2024-11-06 02:40:00|32.31|30.11|32.17|29.97|32.45|30.25|32.09|29.89|0
1730861100000|2024-11-06 02:45:00|32.1|29.9|31.51|29.31|32.14|29.94|31.51|29.31|0
1730861400000|2024-11-06 02:50:00|31.52|29.32|31.47|29.27|31.74|29.54|31.4|29.2|0
1730861700000|2024-11-06 02:55:00|31.44|29.24|31.3|29.1|31.55|29.35|31.27|29.07|0
1730862000000|2024-11-06 03:00:00|31.28|29.08|30.49|28.29|31.33|29.13|30.48|28.28|0
1730862300000|2024-11-06 03:05:00|30.56|28.36|31.04|28.84|31.14|28.94|30.56|28.36|0
1730862600000|2024-11-06 03:10:00|31.03|28.83|30.96|28.76|31.36|29.16|30.82|28.62|0
1730862900000|2024-11-06 03:15:00|30.92|28.72|31.11|28.91|31.43|29.23|30.89|28.69|0
1730863200000|2024-11-06 03:20:00|31.07|28.87|30.53|28.33|31.28|29.08|30.47|28.27|0
1730863500000|2024-11-06 03:25:00|30.54|28.34|30.54|28.34|30.58|28.38|30.07|27.87|0
1730863800000|2024-11-06 03:30:00|30.55|28.35|31.02|28.82|31.02|28.82|30.55|28.35|0
1730864100000|2024-11-06 03:35:00|30.98|28.78|30.72|28.52|31.38|29.18|30.65|28.45|0
1730864400000|2024-11-06 03:40:00|30.67|28.47|30.75|28.55|31.15|28.95|30.67|28.47|0
1730864700000|2024-11-06 03:45:00|30.76|28.56|30.96|28.76|31.11|28.91|30.68|28.48|0
1730865000000|2024-11-06 03:50:00|30.94|28.74|31.01|28.81|31.35|29.15|30.78|28.58|0
1730865300000|2024-11-06 03:55:00|31.03|28.83|30.76|28.56|31.19|28.99|30.68|28.48|0
1730865600000|2024-11-06 04:00:00|30.77|28.57|31.01|28.81|31.27|29.07|30.66|28.46|0
1730865900000|2024-11-06 04:05:00|31.02|28.82|31.1|28.9|31.15|28.95|30.98|28.78|0
1730866200000|2024-11-06 04:10:00|31.07|28.87|30.6|28.4|31.21|29.01|30.58|28.38|0
1730866500000|2024-11-06 04:15:00|30.62|28.42|31.46|29.26|31.46|29.26|30.56|28.36|0
1730866800000|2024-11-06 04:20:00|31.45|29.25|30.22|28.02|31.45|29.25|30.05|27.85|0
1730867100000|2024-11-06 04:25:00|30.23|28.03|30.02|27.82|30.34|28.14|29.97|27.77|0
1730867400000|2024-11-06 04:30:00|30.01|27.81|29.47|27.27|30.01|27.81|29.44|27.24|0
1730867700000|2024-11-06 04:35:00|29.5|27.3|29.58|27.38|29.81|27.61|29.49|27.29|0
1730868000000|2024-11-06 04:40:00|29.6|27.4|29.63|27.43|29.86|27.66|29.58|27.38|0
1730868300000|2024-11-06 04:45:00|29.73|27.53|29.77|27.57|29.87|27.67|29.69|27.49|0
1730868600000|2024-11-06 04:50:00|29.74|27.54|29.71|27.51|29.89|27.69|29.56|27.36|0
1730868900000|2024-11-06 04:55:00|29.73|27.53|29.73|27.53|29.74|27.54|29.49|27.29|0
1730869200000|2024-11-06 05:00:00|29.74|27.54|29.99|27.79|30.2|28|29.74|27.54|0
1730869500000|2024-11-06 05:05:00|29.98|27.78|30.32|28.12|30.33|28.13|29.97|27.77|0
1730869800000|2024-11-06 05:10:00|30.31|28.11|30.75|28.55|31.05|28.85|30.31|28.11|0
1730870100000|2024-11-06 05:15:00|30.78|28.58|29.75|27.55|30.8|28.6|29.67|27.47|0
1730870400000|2024-11-06 05:20:00|29.73|27.53|29.62|27.42|29.94|27.74|29.62|27.42|0
1730870700000|2024-11-06 05:25:00|29.65|27.45|29.52|27.32|29.66|27.46|29.29|27.09|0
1730871000000|2024-11-06 05:30:00|29.48|27.28|29.45|27.25|29.52|27.32|29.34|27.14|0
1730871300000|2024-11-06 05:35:00|29.46|27.26|29.41|27.21|29.5|27.3|29.38|27.18|0
1730871600000|2024-11-06 05:40:00|29.43|27.23|29.33|27.13|29.43|27.23|29.3|27.1|0
1730871900000|2024-11-06 05:45:00|29.35|27.15|29.14|26.94|29.35|27.15|29.02|26.82|0
1730872200000|2024-11-06 05:50:00|29.13|26.93|29.05|26.85|29.21|27.01|29.04|26.84|0
1730872500000|2024-11-06 05:55:00|29.02|26.82|29.02|26.82|29.1|26.9|28.84|26.64|0
1730872800000|2024-11-06 06:00:00|28.96|26.76|29.11|26.91|29.2|27|28.96|26.76|0
1730873100000|2024-11-06 06:05:00|29.1|26.9|29.19|26.99|29.39|27.19|29.07|26.87|0
1730873400000|2024-11-06 06:10:00|29.21|27.01|29.21|27.01|29.34|27.14|29.12|26.92|0
1730873700000|2024-11-06 06:15:00|29.22|27.02|28.46|26.26|29.22|27.02|28.46|26.26|0
1730874000000|2024-11-06 06:20:00|28.49|26.29|28.12|25.92|28.51|26.31|28.08|25.88|0
1730874300000|2024-11-06 06:25:00|28.13|25.93|27.89|25.69|28.16|25.96|27.89|25.69|0
1730874600000|2024-11-06 06:30:00|27.88|25.68|27.71|25.51|27.91|25.71|27.46|25.26|0
1730874900000|2024-11-06 06:35:00|27.69|25.49|27.49|25.29|27.77|25.57|27.35|25.15|0
1730875200000|2024-11-06 06:40:00|27.52|25.32|27.43|25.23|27.63|25.43|27.35|25.15|0
1730875500000|2024-11-06 06:45:00|27.42|25.22|27.44|25.24|27.57|25.37|27.39|25.19|0
1730875800000|2024-11-06 06:50:00|27.46|25.26|27.24|25.04|27.52|25.32|27.2|25|0
1730876100000|2024-11-06 06:55:00|27.26|25.06|27.53|25.33|27.53|25.33|27.08|24.88|0
1730876400000|2024-11-06 07:00:00|27.51|25.31|26.88|24.68|27.51|25.31|26.82|24.62|0
1730876700000|2024-11-06 07:05:00|26.89|24.69|26.52|24.32|26.95|24.75|26.46|24.26|0
1730877000000|2024-11-06 07:10:00|26.53|24.33|26.45|24.25|26.69|24.49|26.44|24.24|0
1730877300000|2024-11-06 07:15:00|26.44|24.24|26.45|24.25|26.59|24.39|26.44|24.24|0
1730877600000|2024-11-06 07:20:00|26.44|24.24|26.67|24.47|26.73|24.53|26.31|24.11|0
1730877900000|2024-11-06 07:25:00|26.68|24.48|26.7|24.5|28.39|26.19|26.58|24.38|0
1730878200000|2024-11-06 07:30:00|26.69|24.49|26.32|24.12|26.7|24.5|26.32|24.12|0
1730878500000|2024-11-06 07:35:00|26.35|24.15|26.18|23.98|26.35|24.15|25.94|23.74|0
1730878800000|2024-11-06 07:40:00|26.23|24.03|26.77|24.57|26.79|24.59|26.22|24.02|0
1730879100000|2024-11-06 07:45:00|26.74|24.54|26.93|24.73|27.03|24.83|26.67|24.47|0
1730879400000|2024-11-06 07:50:00|26.92|24.72|26.82|24.62|27.31|25.11|26.76|24.56|0
1730879700000|2024-11-06 07:55:00|26.84|24.64|26.28|24.08|26.84|24.64|26.12|23.92|0
1730880000000|2024-11-06 08:00:00|26.27|24.07|26.72|24.52|26.81|24.61|26.27|24.07|0
1730880300000|2024-11-06 08:05:00|26.81|24.61|26.87|24.67|26.92|24.72|26.65|24.45|0
1730880600000|2024-11-06 08:10:00|26.9|24.7|26.45|24.25|26.93|24.73|26.39|24.19|0
1730880900000|2024-11-06 08:15:00|26.44|24.24|26.78|24.58|26.84|24.64|26.31|24.11|0
1730881200000|2024-11-06 08:20:00|26.76|24.56|26.44|24.24|26.78|24.58|26.29|24.09|0
1730881500000|2024-11-06 08:25:00|26.43|24.23|26.32|24.12|26.61|24.41|26.29|24.09|0
1730881800000|2024-11-06 08:30:00|26.3|24.1|26.14|23.94|26.8|24.6|26.03|23.83|0
1730882100000|2024-11-06 08:35:00|26.13|23.93|25.87|23.67|26.19|23.99|25.87|23.67|0
1730882400000|2024-11-06 08:40:00|25.85|23.65|25.95|23.75|26|23.8|25.7|23.5|0
1730882700000|2024-11-06 08:45:00|25.94|23.74|25.36|23.16|25.97|23.77|25.28|23.08|0
1730883000000|2024-11-06 08:50:00|25.35|23.15|25.05|22.85|25.35|23.15|24.77|22.57|0
1730883300000|2024-11-06 08:55:00|25.06|22.86|25.22|23.02|25.26|23.06|25.02|22.82|0
1730883600000|2024-11-06 09:00:00|25.23|23.03|25.47|23.27|25.51|23.31|25.23|23.03|0
1730883900000|2024-11-06 09:05:00|25.48|23.28|25.66|23.46|25.7|23.5|25.43|23.23|0
1730884200000|2024-11-06 09:10:00|25.61|23.41|25.71|23.51|25.82|23.62|25.57|23.37|0
1730884500000|2024-11-06 09:15:00|25.68|23.48|25.82|23.62|25.83|23.63|25.66|23.46|0
1730884800000|2024-11-06 09:20:00|25.86|23.66|25.75|23.55|25.94|23.74|25.63|23.43|0
1730885100000|2024-11-06 09:25:00|25.76|23.56|25.72|23.52|25.82|23.62|25.68|23.48|0
1730885400000|2024-11-06 09:30:00|25.69|23.49|25.48|23.28|25.75|23.55|25.37|23.17|0
1730885700000|2024-11-06 09:35:00|25.49|23.29|25.65|23.45|25.66|23.46|25.32|23.12|0
1730886000000|2024-11-06 09:40:00|25.66|23.46|25.6|23.4|25.67|23.47|25.48|23.28|0
1730886300000|2024-11-06 09:45:00|25.62|23.42|25.54|23.34|25.63|23.43|25.46|23.26|0
1730886600000|2024-11-06 09:50:00|25.53|23.33|25.32|23.12|25.55|23.35|25.24|23.04|0
1730886900000|2024-11-06 09:55:00|25.33|23.13|25.05|22.85|25.39|23.19|25.05|22.85|0
1730887200000|2024-11-06 10:00:00|25.06|22.86|25.27|23.07|25.27|23.07|24.98|22.78|0
1730887500000|2024-11-06 10:05:00|25.2|23|25.37|23.17|25.51|23.31|25.2|23|0
1730887800000|2024-11-06 10:10:00|25.36|23.16|25.34|23.14|25.48|23.28|25.21|23.01|0
1730888100000|2024-11-06 10:15:00|25.32|23.12|25.21|23.01|25.33|23.13|25.12|22.92|0
1730888400000|2024-11-06 10:20:00|25.2|23|25.25|23.05|25.3|23.1|25.15|22.95|0
1730888700000|2024-11-06 10:25:00|25.22|23.02|25.05|22.85|25.24|23.04|25.05|22.85|0
1730889000000|2024-11-06 10:30:00|25.08|22.88|25.94|23.74|25.94|23.74|24.96|22.76|0
1730889300000|2024-11-06 10:35:00|25.95|23.75|24.94|22.74|25.95|23.75|24.86|22.66|0
1730889600000|2024-11-06 10:40:00|24.95|22.75|25.03|22.83|25.12|22.92|24.94|22.74|0
1730889900000|2024-11-06 10:45:00|24.99|22.79|25.05|22.85|25.07|22.87|24.92|22.72|0
1730890200000|2024-11-06 10:50:00|25.04|22.84|24.92|22.72|25.11|22.91|24.68|22.48|0
1730890500000|2024-11-06 10:55:00|24.9|22.7|24.87|22.67|24.95|22.75|24.81|22.61|0
1730890800000|2024-11-06 11:00:00|24.86|22.66|24.99|22.79|25.07|22.87|24.81|22.61|0
1730891100000|2024-11-06 11:05:00|24.98|22.78|24.84|22.64|25.04|22.84|24.83|22.63|0
1730891400000|2024-11-06 11:10:00|24.83|22.63|24.81|22.61|24.94|22.74|24.81|22.61|0
1730891700000|2024-11-06 11:15:00|24.8|22.6|24.68|22.48|24.82|22.62|24.66|22.46|0
1730892000000|2024-11-06 11:20:00|24.69|22.49|24.65|22.45|24.76|22.56|24.63|22.43|0
1730892300000|2024-11-06 11:25:00|24.66|22.46|24.87|22.67|24.93|22.73|24.65|22.45|0
1730892600000|2024-11-06 11:30:00|24.83|22.63|25.02|22.82|25.02|22.82|24.83|22.63|0
1730892900000|2024-11-06 11:35:00|25.04|22.84|25.23|23.03|25.23|23.03|24.92|22.72|0
1730893200000|2024-11-06 11:40:00|25.27|23.07|25.36|23.16|25.42|23.22|25.15|22.95|0
1730893500000|2024-11-06 11:45:00|25.37|23.17|25.41|23.21|25.43|23.23|25.2|23|0
1730893800000|2024-11-06 11:50:00|25.43|23.23|25.89|23.69|26.14|23.94|25.41|23.21|0
1730894100000|2024-11-06 11:55:00|25.82|23.62|25.87|23.67|25.96|23.76|25.66|23.46|0
1730894400000|2024-11-06 12:00:00|25.85|23.65|25.41|23.21|26.03|23.83|25.4|23.2|0
1730894700000|2024-11-06 12:05:00|25.42|23.22|25.28|23.08|25.52|23.32|25.27|23.07|0
1730895000000|2024-11-06 12:10:00|25.27|23.07|25.04|22.84|25.28|23.08|25.04|22.84|0
1730895300000|2024-11-06 12:15:00|25.05|22.85|24.91|22.71|25.11|22.91|24.8|22.6|0
1730895600000|2024-11-06 12:20:00|24.93|22.73|25.26|23.06|25.28|23.08|24.9|22.7|0
1730895900000|2024-11-06 12:25:00|25.25|23.05|25.11|22.91|25.29|23.09|25.08|22.88|0
1730896200000|2024-11-06 12:30:00|25.1|22.9|24.79|22.59|25.23|23.03|24.79|22.59|0
1730896500000|2024-11-06 12:35:00|24.81|22.61|24.93|22.73|24.93|22.73|24.81|22.61|0
1730896800000|2024-11-06 12:40:00|24.95|22.75|24.71|22.51|24.99|22.79|24.71|22.51|0
1730897100000|2024-11-06 12:45:00|24.72|22.52|24.67|22.47|24.72|22.52|24.36|22.16|0
1730897400000|2024-11-06 12:50:00|24.65|22.45|24.64|22.44|24.76|22.56|24.62|22.42|0
1730897700000|2024-11-06 12:55:00|24.65|22.45|24.77|22.57|24.84|22.64|24.58|22.38|0
1730898000000|2024-11-06 13:00:00|24.75|22.55|24.98|22.78|25.07|22.87|24.72|22.52|0
1730898300000|2024-11-06 13:05:00|25|22.8|24.94|22.74|25.01|22.81|24.84|22.64|0
1730898600000|2024-11-06 13:10:00|24.92|22.72|24.93|22.73|25.22|23.02|24.66|22.46|0
1730898900000|2024-11-06 13:15:00|24.92|22.72|24.74|22.54|24.96|22.76|24.65|22.45|0
1730899200000|2024-11-06 13:20:00|24.72|22.52|24.52|22.32|24.72|22.52|24.24|22.04|0
1730899500000|2024-11-06 13:25:00|24.56|22.36|24.5|22.3|24.68|22.48|24.4|22.2|0
1730899800000|2024-11-06 13:30:00|24.48|22.28|24.51|22.31|24.65|22.45|24.42|22.22|0
1730900100000|2024-11-06 13:35:00|24.52|22.32|24.63|22.43|24.8|22.6|24.5|22.3|0
1730900400000|2024-11-06 13:40:00|24.62|22.42|24.86|22.66|24.87|22.67|24.61|22.41|0
1730900700000|2024-11-06 13:45:00|24.87|22.67|25.18|22.98|25.18|22.98|24.86|22.66|0
1730901000000|2024-11-06 13:50:00|25.19|22.99|25.04|22.84|25.19|22.99|24.97|22.77|0
1730901300000|2024-11-06 13:55:00|25.03|22.83|25.09|22.89|25.15|22.95|24.85|22.65|0
1730901600000|2024-11-06 14:00:00|25.11|22.91|25.43|23.23|25.49|23.29|25.1|22.9|0
1730901900000|2024-11-06 14:05:00|25.42|23.22|25.11|22.91|25.43|23.23|25.09|22.89|0
1730902200000|2024-11-06 14:10:00|25.13|22.93|25.22|23.02|25.37|23.17|25.02|22.82|0
1730902500000|2024-11-06 14:15:00|25.19|22.99|25.06|22.86|25.22|23.02|24.93|22.73|0
1730902800000|2024-11-06 14:20:00|25.04|22.84|25.24|23.04|25.26|23.06|25.02|22.82|0
1730903100000|2024-11-06 14:25:00|25.13|22.93|24.8|22.6|25.17|22.97|24.76|22.56|0
1730903400000|2024-11-06 14:30:00|24.69|22.49|25.31|23.11|25.6|23.4|24.69|22.49|0
1730903700000|2024-11-06 14:35:00|25.24|23.04|25.17|22.97|25.44|23.24|24.98|22.78|0
1730904000000|2024-11-06 14:40:00|25.15|22.95|26.21|24.01|26.23|24.03|24.75|22.55|0
1730904300000|2024-11-06 14:45:00|26.1|23.9|26.97|24.77|27.07|24.87|26.09|23.89|0
1730904600000|2024-11-06 14:50:00|27|24.8|27.3|25.1|27.39|25.19|26.97|24.77|0
1730904900000|2024-11-06 14:55:00|27.24|25.04|27.34|25.14|27.71|25.51|25.86|23.66|0
1730905200000|2024-11-06 15:00:00|27.29|25.09|26.96|24.76|27.29|25.09|26.61|24.41|0
1730905500000|2024-11-06 15:05:00|26.93|24.73|26.75|24.55|27.21|25.01|26.7|24.5|0
1730905800000|2024-11-06 15:10:00|26.64|24.44|26.49|24.29|26.78|24.58|26.39|24.19|0
1730906100000|2024-11-06 15:15:00|26.51|24.31|26.17|23.97|26.63|24.43|26.08|23.88|0
1730906400000|2024-11-06 15:20:00|26.15|23.95|25.86|23.66|26.23|24.03|25.79|23.59|0
1730906700000|2024-11-06 15:25:00|25.85|23.65|25.66|23.46|26.09|23.89|25.53|23.33|0
1730907000000|2024-11-06 15:30:00|25.63|23.43|25.97|23.77|25.97|23.77|25.54|23.34|0
1730907300000|2024-11-06 15:35:00|25.92|23.72|26.38|24.18|26.38|24.18|25.84|23.64|0
1730907600000|2024-11-06 15:40:00|26.29|24.09|26.55|24.35|27.21|25.01|26.06|23.86|0
1730907900000|2024-11-06 15:45:00|26.61|24.41|26.44|24.24|26.71|24.51|26.37|24.17|0
1730908200000|2024-11-06 15:50:00|26.46|24.26|26.92|24.72|27.16|24.96|26.43|24.23|0
1730908500000|2024-11-06 15:55:00|26.9|24.7|26.8|24.6|26.96|24.76|26.66|24.46|0
1730908800000|2024-11-06 16:00:00|26.83|24.63|27.02|24.82|27.22|25.02|26.81|24.61|0
1730909100000|2024-11-06 16:05:00|27|24.8|26.78|24.58|27.08|24.88|26.6|24.4|0
1730909400000|2024-11-06 16:10:00|26.77|24.57|26.26|24.06|26.78|24.58|26.23|24.03|0
1730909700000|2024-11-06 16:15:00|26.24|24.04|26.34|24.14|26.52|24.32|26.17|23.97|0
1730910000000|2024-11-06 16:20:00|26.33|24.13|26.42|24.22|26.73|24.53|26.33|24.13|0
1730910300000|2024-11-06 16:25:00|26.4|24.2|25.48|23.28|26.47|24.27|25.36|23.16|0
1730910600000|2024-11-06 16:30:00|25.42|23.22|25.39|23.19|25.43|23.23|25.23|23.03|0
1730910900000|2024-11-06 16:35:00|25.36|23.16|25.12|22.92|25.42|23.22|25.11|22.91|0
1730911200000|2024-11-06 16:40:00|25.09|22.89|25.42|23.22|25.47|23.27|25.08|22.88|0
1730911500000|2024-11-06 16:45:00|25.4|23.2|25.42|23.22|25.52|23.32|25.35|23.15|0
1730911800000|2024-11-06 16:50:00|25.38|23.18|25.38|23.18|25.51|23.31|25.29|23.09|0
1730912100000|2024-11-06 16:55:00|25.35|23.15|25.28|23.08|25.39|23.19|25.25|23.05|0
1730912400000|2024-11-06 17:00:00|25.32|23.12|25.35|23.15|25.53|23.33|25.31|23.11|0
1730912700000|2024-11-06 17:05:00|25.33|23.13|25.35|23.15|25.42|23.22|25.3|23.1|0
1730913000000|2024-11-06 17:10:00|25.36|23.16|25.12|22.92|25.39|23.19|25.09|22.89|0
1730913300000|2024-11-06 17:15:00|25.1|22.9|25.43|23.23|25.5|23.3|25.1|22.9|0
1730913600000|2024-11-06 17:20:00|25.42|23.22|25.38|23.18|25.53|23.33|25.33|23.13|0
1730913900000|2024-11-06 17:25:00|25.41|23.21|25.3|23.1|25.47|23.27|25.24|23.04|0
1730914200000|2024-11-06 17:30:00|25.31|23.11|25.28|23.08|25.41|23.21|25.24|23.04|0
1730914500000|2024-11-06 17:35:00|25.31|23.11|25.31|23.11|25.35|23.15|25.15|22.95|0
1730914800000|2024-11-06 17:40:00|25.3|23.1|25.21|23.01|25.31|23.11|25.15|22.95|0
1730915100000|2024-11-06 17:45:00|25.2|23|24.94|22.74|25.21|23.01|24.88|22.68|0
1730915400000|2024-11-06 17:50:00|24.97|22.77|24.99|22.79|25.16|22.96|24.91|22.71|0
1730915700000|2024-11-06 17:55:00|24.98|22.78|24.99|22.79|25.04|22.84|24.91|22.71|0
1730916000000|2024-11-06 18:00:00|25.01|22.81|25.68|23.48|25.68|23.48|24.78|22.58|0
1730916300000|2024-11-06 18:05:00|25.66|23.46|25.58|23.38|25.76|23.56|25.57|23.37|0
1730916600000|2024-11-06 18:10:00|25.59|23.39|25.48|23.28|25.62|23.42|25.41|23.21|0
1730916900000|2024-11-06 18:15:00|25.46|23.26|25.35|23.15|25.53|23.33|25.35|23.15|0
1730917200000|2024-11-06 18:20:00|25.33|23.13|25.46|23.26|25.62|23.42|25.33|23.13|0
1730917500000|2024-11-06 18:25:00|25.45|23.25|25.3|23.1|25.5|23.3|25.26|23.06|0
1730917800000|2024-11-06 18:30:00|25.26|23.06|25.18|22.98|25.36|23.16|25.18|22.98|0
1730918100000|2024-11-06 18:35:00|25.19|22.99|25.27|23.07|25.33|23.13|25.17|22.97|0
1730918400000|2024-11-06 18:40:00|25.29|23.09|25.23|23.03|25.31|23.11|25.13|22.93|0
1730918700000|2024-11-06 18:45:00|25.21|23.01|25.05|22.85|25.23|23.03|25.02|22.82|0
1730919000000|2024-11-06 18:50:00|25.06|22.86|25.71|23.51|26.13|23.93|25.04|22.84|0
1730919300000|2024-11-06 18:55:00|25.7|23.5|25.75|23.55|25.84|23.64|25.64|23.44|0
1730919600000|2024-11-06 19:00:00|25.74|23.54|25.71|23.51|25.76|23.56|25.56|23.36|0
1730919900000|2024-11-06 19:05:00|25.7|23.5|25.8|23.6|26.01|23.81|25.7|23.5|0
1730920200000|2024-11-06 19:10:00|25.84|23.64|25.68|23.48|25.91|23.71|25.58|23.38|0
1730920500000|2024-11-06 19:15:00|25.69|23.49|25.68|23.48|25.78|23.58|25.65|23.45|0
1730920800000|2024-11-06 19:20:00|25.66|23.46|25.69|23.49|25.75|23.55|25.61|23.41|0
1730921100000|2024-11-06 19:25:00|25.68|23.48|25.59|23.39|25.69|23.49|25.53|23.33|0
1730921400000|2024-11-06 19:30:00|25.61|23.41|25.6|23.4|25.61|23.41|25.42|23.22|0
1730921700000|2024-11-06 19:35:00|25.62|23.42|25.62|23.42|25.66|23.46|25.48|23.28|0
1730922000000|2024-11-06 19:40:00|25.65|23.45|25.73|23.53|25.79|23.59|25.63|23.43|0
1730922300000|2024-11-06 19:45:00|25.72|23.52|25.61|23.41|25.74|23.54|25.53|23.33|0
1730922600000|2024-11-06 19:50:00|25.63|23.43|25.73|23.53|25.81|23.61|25.63|23.43|0
1730922900000|2024-11-06 19:55:00|25.75|23.55|25.6|23.4|25.8|23.6|25.54|23.34|0
1730923200000|2024-11-06 20:00:00|25.61|23.41|25.57|23.37|25.64|23.44|25.5|23.3|0
1730923500000|2024-11-06 20:05:00|25.58|23.38|25.34|23.14|25.58|23.38|25.34|23.14|0
1730923800000|2024-11-06 20:10:00|25.33|23.13|25.03|22.83|25.4|23.2|25.03|22.83|0
1730924100000|2024-11-06 20:15:00|25.06|22.86|25.07|22.87|25.14|22.94|24.96|22.76|0
1730924400000|2024-11-06 20:20:00|25.08|22.88|25.31|23.11|25.42|23.22|25.03|22.83|0
1730924700000|2024-11-06 20:25:00|25.29|23.09|25.25|23.05|25.32|23.12|25.14|22.94|0
1730925000000|2024-11-06 20:30:00|25.22|23.02|25.18|22.98|25.25|23.05|25.05|22.85|0
1730925300000|2024-11-06 20:35:00|25.19|22.99|25.42|23.22|25.42|23.22|25.14|22.94|0
1730925600000|2024-11-06 20:40:00|25.43|23.23|25.63|23.43|25.66|23.46|25.14|22.94|0
1730925900000|2024-11-06 20:45:00|25.67|23.47|25.39|23.19|25.72|23.52|25.35|23.15|0
1730926200000|2024-11-06 20:50:00|25.38|23.18|25.93|23.73|26.03|23.83|25.36|23.16|0
1730926500000|2024-11-06 20:55:00|25.77|23.57|25.87|23.67|26.03|23.83|25.68|23.48|0
1730926800000|2024-11-06 21:00:00|25.84|23.64|25.73|23.53|25.84|23.64|25.57|23.37|0
1730927100000|2024-11-06 21:05:00|25.74|23.54|25.82|23.62|25.84|23.64|25.68|23.48|0
1730927400000|2024-11-06 21:10:00|25.81|23.61|25.89|23.69|25.89|23.69|25.79|23.59|0
1730927700000|2024-11-06 21:15:00|25.99|23.59|25.46|23.06|26.05|23.65|25.46|23.06|0
1730928000000|2024-11-06 21:20:00|25.48|23.08|25.43|23.03|25.51|23.11|25.38|22.98|0
1730928300000|2024-11-06 21:25:00|25.45|23.05|25.39|22.99|25.52|23.12|25.38|22.98|0
1730928600000|2024-11-06 21:30:00|25.4|23|25.43|23.03|25.45|23.05|25.39|22.99|0
1730928900000|2024-11-06 21:35:00|25.45|23.05|25.43|23.03|25.49|23.09|25.42|23.02|0
1730929200000|2024-11-06 21:40:00|25.44|23.04|25.44|23.04|25.46|23.06|25.37|22.97|0
1730929500000|2024-11-06 21:45:00|25.46|23.06|25.26|22.86|25.46|23.06|25.26|22.86|0
1730929800000|2024-11-06 21:50:00|25.27|22.87|25.19|22.79|25.27|22.87|25.12|22.72|0
1730930100000|2024-11-06 21:55:00|25.2|22.8|25.06|22.66|25.2|22.8|25.04|22.64|0
1730930400000|2024-11-06 22:00:00|25.08|22.68|25.09|22.69|25.11|22.71|25.07|22.67|0
1730930700000|2024-11-06 22:05:00|25.1|22.7|25.05|22.65|25.11|22.71|25.05|22.65|0
1730931000000|2024-11-06 22:10:00|25.06|22.66|25.02|22.62|25.06|22.66|25.02|22.62|0
1730931300000|2024-11-06 22:15:00|25.05|22.65|25.09|22.69|25.1|22.7|25.04|22.64|0
1730931600000|2024-11-06 22:20:00|25.07|22.67|25.15|22.75|25.15|22.75|25.07|22.67|0
1730931900000|2024-11-06 22:25:00|25.14|22.74|25.13|22.73|25.14|22.74|25.13|22.73|0
1730932200000|2024-11-06 22:30:00|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1730932500000|2024-11-06 22:35:00|25.18|22.78|25.23|22.83|25.23|22.83|25.17|22.77|0
1730932800000|2024-11-06 22:40:00|25.24|22.84|25.26|22.86|25.31|22.91|25.24|22.84|0
1730933100000|2024-11-06 22:45:00|25.25|22.85|25.24|22.84|25.26|22.86|25.24|22.84|0
1730933400000|2024-11-06 22:50:00|25.21|22.81|25.19|22.79|25.21|22.81|25.18|22.78|0
1730933700000|2024-11-06 22:55:00|25.18|22.78|25.18|22.78|25.2|22.8|25.16|22.76|0
1730934000000|2024-11-06 23:00:00|25.16|22.76|25.27|22.87|25.34|22.94|25.16|22.76|0
1730934300000|2024-11-06 23:05:00|25.28|22.88|25.29|22.89|25.36|22.96|25.24|22.84|0
1730934600000|2024-11-06 23:10:00|25.28|22.88|25.26|22.86|25.29|22.89|25.25|22.85|0
1730934900000|2024-11-06 23:15:00|25.28|22.88|25.4|23|25.43|23.03|25.26|22.86|0
1730935200000|2024-11-06 23:20:00|25.42|23.02|25.42|23.02|25.43|23.03|25.36|22.96|0
1730935500000|2024-11-06 23:25:00|25.4|23|25.33|22.93|25.44|23.04|25.32|22.92|0
1730935800000|2024-11-06 23:30:00|25.34|22.94|25.41|23.01|25.43|23.03|25.33|22.93|0
1730936100000|2024-11-06 23:35:00|25.4|23|25.38|22.98|25.43|23.03|25.38|22.98|0
1730936400000|2024-11-06 23:40:00|25.4|23|25.52|23.12|25.58|23.18|25.38|22.98|0
1730936700000|2024-11-06 23:45:00|25.51|23.11|25.49|23.09|25.51|23.11|25.44|23.04|0
1730937000000|2024-11-06 23:50:00|25.51|23.11|25.52|23.12|25.56|23.16|25.49|23.09|0
1730937300000|2024-11-06 23:55:00|25.53|23.13|25.55|23.15|25.56|23.16|25.49|23.09|0
1730937600000|2024-11-07 00:00:00|25.54|23.14|25.39|22.99|25.55|23.15|25.35|22.95|0
1730937900000|2024-11-07 00:05:00|25.4|23|25.43|23.03|25.45|23.05|25.29|22.89|0
1730938200000|2024-11-07 00:10:00|25.41|23.01|25.39|22.99|25.42|23.02|25.32|22.92|0
1730938500000|2024-11-07 00:15:00|25.38|22.98|25.33|22.93|25.4|23|25.26|22.86|0
1730938800000|2024-11-07 00:20:00|25.32|22.92|25.58|23.18|25.62|23.22|25.32|22.92|0
1730939100000|2024-11-07 00:25:00|25.6|23.2|25.69|23.29|25.71|23.31|25.55|23.15|0
1730939400000|2024-11-07 00:30:00|25.7|23.3|25.69|23.29|25.74|23.34|25.65|23.25|0
1730939700000|2024-11-07 00:35:00|25.68|23.28|25.61|23.21|25.68|23.28|25.59|23.19|0
1730940000000|2024-11-07 00:40:00|25.62|23.22|25.68|23.28|25.71|23.31|25.59|23.19|0
1730940300000|2024-11-07 00:45:00|25.69|23.29|25.82|23.42|25.82|23.42|25.65|23.25|0
1730940600000|2024-11-07 00:50:00|25.8|23.4|25.79|23.39|25.84|23.44|25.74|23.34|0
1730940900000|2024-11-07 00:55:00|25.77|23.37|25.74|23.34|25.79|23.39|25.69|23.29|0
1730941200000|2024-11-07 01:00:00|25.76|23.36|25.73|23.33|25.78|23.38|25.7|23.3|0
1730941500000|2024-11-07 01:05:00|25.74|23.34|25.78|23.38|25.8|23.4|25.71|23.31|0
1730941800000|2024-11-07 01:10:00|25.79|23.39|25.6|23.2|25.79|23.39|25.58|23.18|0
1730942100000|2024-11-07 01:15:00|25.59|23.19|25.64|23.24|25.71|23.31|25.58|23.18|0
1730942400000|2024-11-07 01:20:00|25.65|23.25|25.61|23.21|25.69|23.29|25.55|23.15|0
1730942700000|2024-11-07 01:25:00|25.64|23.24|25.58|23.18|25.66|23.26|25.56|23.16|0
1730943000000|2024-11-07 01:30:00|25.48|23.28|25.31|23.11|25.52|23.32|25.28|23.08|0
1730943300000|2024-11-07 01:35:00|25.34|23.14|25.11|22.91|25.34|23.14|25.04|22.84|0
1730943600000|2024-11-07 01:40:00|25.13|22.93|25.34|23.14|25.36|23.16|25.11|22.91|0
1730943900000|2024-11-07 01:45:00|25.33|23.13|25.24|23.04|25.33|23.13|25.19|22.99|0
1730944200000|2024-11-07 01:50:00|25.22|23.02|25.3|23.1|25.35|23.15|25.22|23.02|0
1730944500000|2024-11-07 01:55:00|25.29|23.09|25.2|23|25.29|23.09|25.17|22.97|0
1730944800000|2024-11-07 02:00:00|25.19|22.99|25.25|23.05|25.29|23.09|25.15|22.95|0
1730945100000|2024-11-07 02:05:00|25.26|23.06|25.24|23.04|25.3|23.1|25.19|22.99|0
1730945400000|2024-11-07 02:10:00|25.26|23.06|25.3|23.1|25.36|23.16|25.24|23.04|0
1730945700000|2024-11-07 02:15:00|25.28|23.08|25.16|22.96|25.3|23.1|25.1|22.9|0
1730946000000|2024-11-07 02:20:00|25.17|22.97|25.21|23.01|25.22|23.02|25.13|22.93|0
1730946300000|2024-11-07 02:25:00|25.22|23.02|25.24|23.04|25.27|23.07|25.2|23|0
1730946600000|2024-11-07 02:30:00|25.21|23.01|25.28|23.08|25.31|23.11|25.19|22.99|0
1730946900000|2024-11-07 02:35:00|25.29|23.09|25.28|23.08|25.32|23.12|25.24|23.04|0
1730947200000|2024-11-07 02:40:00|25.26|23.06|25.3|23.1|25.33|23.13|25.25|23.05|0
1730947500000|2024-11-07 02:45:00|25.29|23.09|25.26|23.06|25.36|23.16|25.26|23.06|0
1730947800000|2024-11-07 02:50:00|25.25|23.05|25.24|23.04|25.33|23.13|25.23|23.03|0
1730948100000|2024-11-07 02:55:00|25.26|23.06|25.28|23.08|25.34|23.14|25.26|23.06|0
1730948400000|2024-11-07 03:00:00|25.27|23.07|25.26|23.06|25.27|23.07|25.19|22.99|0
1730948700000|2024-11-07 03:05:00|25.27|23.07|25.24|23.04|25.31|23.11|25.24|23.04|0
1730949000000|2024-11-07 03:10:00|25.23|23.03|25.24|23.04|25.24|23.04|25.09|22.89|0
1730949300000|2024-11-07 03:15:00|25.23|23.03|25.04|22.84|25.24|23.04|25.04|22.84|0
1730949600000|2024-11-07 03:20:00|25.03|22.83|24.87|22.67|25.03|22.83|24.79|22.59|0
1730949900000|2024-11-07 03:25:00|24.86|22.66|24.85|22.65|24.92|22.72|24.85|22.65|0
1730950200000|2024-11-07 03:30:00|24.86|22.66|24.91|22.71|24.91|22.71|24.85|22.65|0
1730950500000|2024-11-07 03:35:00|24.93|22.73|24.98|22.78|25.02|22.82|24.93|22.73|0
1730950800000|2024-11-07 03:40:00|24.97|22.77|24.87|22.67|24.97|22.77|24.84|22.64|0
1730951100000|2024-11-07 03:45:00|24.86|22.66|24.87|22.67|24.91|22.71|24.84|22.64|0
1730951400000|2024-11-07 03:50:00|24.88|22.68|24.94|22.74|24.96|22.76|24.88|22.68|0
1730951700000|2024-11-07 03:55:00|24.95|22.75|24.96|22.76|24.99|22.79|24.95|22.75|0
1730952000000|2024-11-07 04:00:00|24.95|22.75|24.99|22.79|25|22.8|24.92|22.72|0
1730952300000|2024-11-07 04:05:00|24.98|22.78|25.01|22.81|25.06|22.86|24.98|22.78|0
1730952600000|2024-11-07 04:10:00|25.03|22.83|25|22.8|25.03|22.83|24.99|22.79|0
1730952900000|2024-11-07 04:15:00|24.99|22.79|24.97|22.77|25|22.8|24.97|22.77|0
1730953200000|2024-11-07 04:20:00|24.96|22.76|25.01|22.81|25.03|22.83|24.96|22.76|0
1730953500000|2024-11-07 04:25:00|25|22.8|24.96|22.76|25|22.8|24.94|22.74|0
1730953800000|2024-11-07 04:30:00|24.97|22.77|24.98|22.78|25|22.8|24.95|22.75|0
1730954100000|2024-11-07 04:35:00|24.97|22.77|24.94|22.74|24.98|22.78|24.9|22.7|0
1730954400000|2024-11-07 04:40:00|24.93|22.73|24.89|22.69|24.95|22.75|24.89|22.69|0
1730954700000|2024-11-07 04:45:00|24.88|22.68|24.87|22.67|24.88|22.68|24.84|22.64|0
1730955000000|2024-11-07 04:50:00|24.88|22.68|24.78|22.58|24.88|22.68|24.7|22.5|0
1730955300000|2024-11-07 04:55:00|24.8|22.6|24.81|22.61|24.85|22.65|24.79|22.59|0
1730955600000|2024-11-07 05:00:00|24.82|22.62|24.89|22.69|24.89|22.69|24.8|22.6|0
1730955900000|2024-11-07 05:05:00|24.88|22.68|24.74|22.54|24.88|22.68|24.71|22.51|0
1730956200000|2024-11-07 05:10:00|24.75|22.55|24.74|22.54|24.75|22.55|24.69|22.49|0
1730956500000|2024-11-07 05:15:00|24.75|22.55|24.79|22.59|24.8|22.6|24.71|22.51|0
1730956800000|2024-11-07 05:20:00|24.77|22.57|24.72|22.52|24.77|22.57|24.69|22.49|0
1730957100000|2024-11-07 05:25:00|24.71|22.51|24.79|22.59|24.79|22.59|24.69|22.49|0
1730957400000|2024-11-07 05:30:00|24.8|22.6|24.73|22.53|24.8|22.6|24.65|22.45|0
1730957700000|2024-11-07 05:35:00|24.74|22.54|24.82|22.62|24.82|22.62|24.74|22.54|0
1730958000000|2024-11-07 05:40:00|24.81|22.61|24.78|22.58|24.84|22.64|24.74|22.54|0
1730958300000|2024-11-07 05:45:00|24.77|22.57|24.7|22.5|24.79|22.59|24.7|22.5|0
1730958600000|2024-11-07 05:50:00|24.71|22.51|24.66|22.46|24.71|22.51|24.63|22.43|0
1730958900000|2024-11-07 05:55:00|24.67|22.47|24.63|22.43|24.68|22.48|24.6|22.4|0
1730959200000|2024-11-07 06:00:00|24.61|22.41|24.65|22.45|24.67|22.47|24.6|22.4|0
1730959500000|2024-11-07 06:05:00|24.64|22.44|24.69|22.49|24.69|22.49|24.64|22.44|0
1730959800000|2024-11-07 06:10:00|24.68|22.48|24.68|22.48|24.72|22.52|24.65|22.45|0
1730960100000|2024-11-07 06:15:00|24.66|22.46|24.69|22.49|24.72|22.52|24.66|22.46|0
1730960400000|2024-11-07 06:20:00|24.68|22.48|24.57|22.37|24.7|22.5|24.55|22.35|0
1730960700000|2024-11-07 06:25:00|24.58|22.38|24.54|22.34|24.61|22.41|24.52|22.32|0
1730961000000|2024-11-07 06:30:00|24.56|22.36|24.66|22.46|24.66|22.46|24.54|22.34|0
1730961300000|2024-11-07 06:35:00|24.67|22.47|24.68|22.48|24.7|22.5|24.63|22.43|0
1730961600000|2024-11-07 06:40:00|24.7|22.5|24.63|22.43|24.74|22.54|24.63|22.43|0
1730961900000|2024-11-07 06:45:00|24.62|22.42|24.71|22.51|24.72|22.52|24.59|22.39|0
1730962200000|2024-11-07 06:50:00|24.7|22.5|24.65|22.45|24.7|22.5|24.64|22.44|0
1730962500000|2024-11-07 06:55:00|24.67|22.47|24.75|22.55|24.77|22.57|24.64|22.44|0
1730962800000|2024-11-07 07:00:00|24.73|22.53|24.84|22.64|24.9|22.7|24.72|22.52|0
1730963100000|2024-11-07 07:05:00|24.87|22.67|24.79|22.59|24.9|22.7|24.75|22.55|0
1730963400000|2024-11-07 07:10:00|24.77|22.57|24.81|22.61|24.84|22.64|24.76|22.56|0
1730963700000|2024-11-07 07:15:00|24.78|22.58|24.81|22.61|24.85|22.65|24.76|22.56|0
1730964000000|2024-11-07 07:20:00|24.8|22.6|24.96|22.76|24.98|22.78|24.7|22.5|0
1730964300000|2024-11-07 07:25:00|24.98|22.78|25.14|22.94|25.17|22.97|24.97|22.77|0
1730964600000|2024-11-07 07:30:00|25.15|22.95|25.13|22.93|25.15|22.95|25.03|22.83|0
1730964900000|2024-11-07 07:35:00|25.11|22.91|25.02|22.82|25.15|22.95|25|22.8|0
1730965200000|2024-11-07 07:40:00|25.01|22.81|24.94|22.74|25.03|22.83|24.92|22.72|0
1730965500000|2024-11-07 07:45:00|24.95|22.75|24.99|22.79|25.01|22.81|24.91|22.71|0
1730965800000|2024-11-07 07:50:00|24.98|22.78|24.98|22.78|25.02|22.82|24.95|22.75|0
1730966100000|2024-11-07 07:55:00|24.97|22.77|25.05|22.85|25.06|22.86|24.94|22.74|0
1730966400000|2024-11-07 08:00:00|25.02|22.82|25.01|22.81|25.06|22.86|24.91|22.71|0
1730966700000|2024-11-07 08:05:00|25.03|22.83|24.69|22.49|25.06|22.86|24.66|22.46|0
1730967000000|2024-11-07 08:10:00|24.72|22.52|24.88|22.68|24.91|22.71|24.66|22.46|0
1730967300000|2024-11-07 08:15:00|24.85|22.65|24.67|22.47|24.86|22.66|24.67|22.47|0
1730967600000|2024-11-07 08:20:00|24.69|22.49|24.59|22.39|24.69|22.49|24.57|22.37|0
1730967900000|2024-11-07 08:25:00|24.58|22.38|24.44|22.24|24.62|22.42|24.42|22.22|0
1730968200000|2024-11-07 08:30:00|24.45|22.25|24.51|22.31|25.13|22.93|24.42|22.22|0
1730968500000|2024-11-07 08:35:00|24.52|22.32|24.64|22.44|24.71|22.51|24.52|22.32|0
1730968800000|2024-11-07 08:40:00|24.65|22.45|24.52|22.32|24.71|22.51|24.52|22.32|0
1730969100000|2024-11-07 08:45:00|24.51|22.31|24.61|22.41|24.66|22.46|24.46|22.26|0
1730969400000|2024-11-07 08:50:00|24.6|22.4|24.57|22.37|24.66|22.46|24.54|22.34|0
1730969700000|2024-11-07 08:55:00|24.55|22.35|24.53|22.33|24.65|22.45|24.49|22.29|0
1730970000000|2024-11-07 09:00:00|24.54|22.34|24.7|22.5|24.7|22.5|24.53|22.33|0
1730970300000|2024-11-07 09:05:00|24.67|22.47|24.41|22.21|24.67|22.47|24.4|22.2|0
1730970600000|2024-11-07 09:10:00|24.4|22.2|24.42|22.22|24.47|22.27|24.35|22.15|0
1730970900000|2024-11-07 09:15:00|24.43|22.23|24.29|22.09|24.43|22.23|24.29|22.09|0
1730971200000|2024-11-07 09:20:00|24.28|22.08|23.7|21.5|24.32|22.12|23.46|21.26|0
1730971500000|2024-11-07 09:25:00|23.73|21.53|23.81|21.61|23.85|21.65|23.73|21.53|0
1730971800000|2024-11-07 09:30:00|23.8|21.6|23.72|21.52|23.8|21.6|23.7|21.5|0
1730972100000|2024-11-07 09:35:00|23.71|21.51|23.87|21.67|23.9|21.7|23.7|21.5|0
1730972400000|2024-11-07 09:40:00|23.86|21.66|23.83|21.63|23.89|21.69|23.81|21.61|0
1730972700000|2024-11-07 09:45:00|23.84|21.64|23.86|21.66|23.86|21.66|23.79|21.59|0
1730973000000|2024-11-07 09:50:00|23.84|21.64|23.87|21.67|23.88|21.68|23.8|21.6|0
1730973300000|2024-11-07 09:55:00|23.9|21.7|23.9|21.7|23.92|21.72|23.85|21.65|0
1730973600000|2024-11-07 10:00:00|23.88|21.68|23.86|21.66|23.9|21.7|23.81|21.61|0
1730973900000|2024-11-07 10:05:00|23.85|21.65|23.56|21.36|23.88|21.68|23.52|21.32|0
1730974200000|2024-11-07 10:10:00|23.55|21.35|23.51|21.31|23.55|21.35|23.5|21.3|0
1730974500000|2024-11-07 10:15:00|23.52|21.32|23.53|21.33|23.56|21.36|23.48|21.28|0
1730974800000|2024-11-07 10:20:00|23.52|21.32|23.61|21.41|23.61|21.41|23.52|21.32|0
1730975100000|2024-11-07 10:25:00|23.63|21.43|23.65|21.45|23.69|21.49|23.63|21.43|0
1730975400000|2024-11-07 10:30:00|23.66|21.46|23.56|21.36|23.7|21.5|23.54|21.34|0
1730975700000|2024-11-07 10:35:00|23.54|21.34|23.54|21.34|23.61|21.41|23.53|21.33|0
1730976000000|2024-11-07 10:40:00|23.55|21.35|23.53|21.33|23.58|21.38|23.5|21.3|0
1730976300000|2024-11-07 10:45:00|23.51|21.31|23.55|21.35|23.58|21.38|23.51|21.31|0
1730976600000|2024-11-07 10:50:00|23.57|21.37|23.55|21.35|23.59|21.39|23.53|21.33|0
1730976900000|2024-11-07 10:55:00|23.54|21.34|23.48|21.28|23.58|21.38|23.48|21.28|0
1730977200000|2024-11-07 11:00:00|23.5|21.3|23.59|21.39|23.6|21.4|23.5|21.3|0
1730977500000|2024-11-07 11:05:00|23.58|21.38|23.59|21.39|23.64|21.44|23.56|21.36|0
1730977800000|2024-11-07 11:10:00|23.57|21.37|23.76|21.56|23.77|21.57|23.57|21.37|0
1730978100000|2024-11-07 11:15:00|23.77|21.57|23.69|21.49|23.77|21.57|23.65|21.45|0
1730978400000|2024-11-07 11:20:00|23.7|21.5|23.66|21.46|23.72|21.52|23.65|21.45|0
1730978700000|2024-11-07 11:25:00|23.65|21.45|23.65|21.45|23.68|21.48|23.61|21.41|0
1730979000000|2024-11-07 11:30:00|23.64|21.44|23.75|21.55|23.77|21.57|23.62|21.42|0
1730979300000|2024-11-07 11:35:00|23.76|21.56|23.67|21.47|23.82|21.62|23.67|21.47|0
1730979600000|2024-11-07 11:40:00|23.69|21.49|23.59|21.39|23.71|21.51|23.59|21.39|0
1730979900000|2024-11-07 11:45:00|23.6|21.4|23.6|21.4|23.63|21.43|23.56|21.36|0
1730980200000|2024-11-07 11:50:00|23.59|21.39|23.57|21.37|23.62|21.42|23.56|21.36|0
1730980500000|2024-11-07 11:55:00|23.56|21.36|23.49|21.29|23.58|21.38|23.49|21.29|0
1730980800000|2024-11-07 12:00:00|23.51|21.31|23.37|21.17|23.53|21.33|23.36|21.16|0
1730981100000|2024-11-07 12:05:00|23.36|21.16|23.39|21.19|23.44|21.24|23.35|21.15|0
1730981400000|2024-11-07 12:10:00|23.37|21.17|23.31|21.11|23.39|21.19|23.31|21.11|0
1730981700000|2024-11-07 12:15:00|23.29|21.09|23.44|21.24|23.45|21.25|23.28|21.08|0
1730982000000|2024-11-07 12:20:00|23.42|21.22|23.3|21.1|23.46|21.26|23.28|21.08|0
1730982300000|2024-11-07 12:25:00|23.29|21.09|23.3|21.1|23.32|21.12|23.26|21.06|0
1730982600000|2024-11-07 12:30:00|23.31|21.11|23.34|21.14|23.38|21.18|23.29|21.09|0
1730982900000|2024-11-07 12:35:00|23.33|21.13|23.38|21.18|23.39|21.19|23.3|21.1|0
1730983200000|2024-11-07 12:40:00|23.39|21.19|23.5|21.3|23.5|21.3|23.37|21.17|0
1730983500000|2024-11-07 12:45:00|23.51|21.31|23.5|21.3|23.56|21.36|23.48|21.28|0
1730983800000|2024-11-07 12:50:00|23.48|21.28|23.45|21.25|23.57|21.37|23.43|21.23|0
1730984100000|2024-11-07 12:55:00|23.44|21.24|23.35|21.15|23.44|21.24|23.33|21.13|0
1730984400000|2024-11-07 13:00:00|23.33|21.13|23.22|21.02|23.33|21.13|23.19|20.99|0
1730984700000|2024-11-07 13:05:00|23.23|21.03|23.2|21|23.28|21.08|23.19|20.99|0
1730985000000|2024-11-07 13:10:00|23.19|20.99|23.16|20.96|23.23|21.03|23.16|20.96|0
1730985300000|2024-11-07 13:15:00|23.17|20.97|23.25|21.05|23.26|21.06|23.15|20.95|0
1730985600000|2024-11-07 13:20:00|23.26|21.06|23.3|21.1|23.37|21.17|23.25|21.05|0
1730985900000|2024-11-07 13:25:00|23.31|21.11|23.34|21.14|23.35|21.15|23.27|21.07|0
1730986200000|2024-11-07 13:30:00|23.32|21.12|23.59|21.39|23.63|21.43|23.32|21.12|0
1730986500000|2024-11-07 13:35:00|23.56|21.36|23.47|21.27|23.58|21.38|23.39|21.19|0
1730986800000|2024-11-07 13:40:00|23.48|21.28|23.48|21.28|23.65|21.45|23.46|21.26|0
1730987100000|2024-11-07 13:45:00|23.47|21.27|23.27|21.07|23.5|21.3|23.24|21.04|0
1730987400000|2024-11-07 13:50:00|23.28|21.08|23.31|21.11|23.37|21.17|23.25|21.05|0
1730987700000|2024-11-07 13:55:00|23.32|21.12|23.33|21.13|23.39|21.19|23.27|21.07|0
1730988000000|2024-11-07 14:00:00|23.31|21.11|23.3|21.1|23.41|21.21|23.27|21.07|0
1730988300000|2024-11-07 14:05:00|23.32|21.12|23.13|20.93|23.38|21.18|23.12|20.92|0
1730988600000|2024-11-07 14:10:00|23.12|20.92|23.2|21|23.24|21.04|23.12|20.92|0
1730988900000|2024-11-07 14:15:00|23.21|21.01|23.1|20.9|23.25|21.05|23.08|20.88|0
1730989200000|2024-11-07 14:20:00|23.09|20.89|23.18|20.98|23.19|20.99|23.08|20.88|0
1730989500000|2024-11-07 14:25:00|23.22|21.02|23.11|20.91|23.23|21.03|23.05|20.85|0
1730989800000|2024-11-07 14:30:00|23.13|20.93|23|20.8|23.15|20.95|22.88|20.68|0
1730990100000|2024-11-07 14:35:00|23.02|20.82|22.97|20.77|23.11|20.91|22.91|20.71|0
1730990400000|2024-11-07 14:40:00|22.96|20.76|22.89|20.69|23.36|21.16|22.58|20.38|0
1730990700000|2024-11-07 14:45:00|22.86|20.66|23|20.8|23|20.8|22.71|20.51|0
1730991000000|2024-11-07 14:50:00|23.02|20.82|22.86|20.66|23.02|20.82|22.73|20.53|0
1730991300000|2024-11-07 14:55:00|22.83|20.63|22.69|20.49|22.86|20.66|22.65|20.45|0
1730991600000|2024-11-07 15:00:00|22.67|20.47|22.69|20.49|22.74|20.54|22.59|20.39|0
1730991900000|2024-11-07 15:05:00|22.68|20.48|22.57|20.37|22.77|20.57|22.54|20.34|0
1730992200000|2024-11-07 15:10:00|22.56|20.36|22.56|20.36|22.61|20.41|22.51|20.31|0
1730992500000|2024-11-07 15:15:00|22.57|20.37|22.58|20.38|22.76|20.56|22.55|20.35|0
1730992800000|2024-11-07 15:20:00|22.57|20.37|22.72|20.52|23.12|20.92|22.57|20.37|0
1730993100000|2024-11-07 15:25:00|22.71|20.51|22.74|20.54|22.85|20.65|22.67|20.47|0
1730993400000|2024-11-07 15:30:00|22.73|20.53|22.73|20.53|22.82|20.62|22.63|20.43|0
1730993700000|2024-11-07 15:35:00|22.71|20.51|22.5|20.3|22.88|20.68|22.5|20.3|0
1730994000000|2024-11-07 15:40:00|22.49|20.29|22.4|20.2|22.54|20.34|22.38|20.18|0
1730994300000|2024-11-07 15:45:00|22.38|20.18|22.22|20.02|22.4|20.2|22.19|19.99|0
1730994600000|2024-11-07 15:50:00|22.23|20.03|22.28|20.08|22.31|20.11|22.18|19.98|0
1730994900000|2024-11-07 15:55:00|22.27|20.07|22.25|20.05|22.32|20.12|22.19|19.99|0
1730995200000|2024-11-07 16:00:00|22.24|20.04|22.38|20.18|22.42|20.22|22.18|19.98|0
1730995500000|2024-11-07 16:05:00|22.37|20.17|22.5|20.3|22.57|20.37|22.37|20.17|0
1730995800000|2024-11-07 16:10:00|22.52|20.32|22.45|20.25|22.61|20.41|22.43|20.23|0
1730996100000|2024-11-07 16:15:00|22.46|20.26|22.39|20.19|22.53|20.33|22.35|20.15|0
1730996400000|2024-11-07 16:20:00|22.37|20.17|22.27|20.07|22.44|20.24|22.26|20.06|0
1730996700000|2024-11-07 16:25:00|22.29|20.09|22.12|19.92|22.36|20.16|22.08|19.88|0
1730997000000|2024-11-07 16:30:00|22.11|19.91|22.01|19.81|22.12|19.92|21.99|19.79|0
1730997300000|2024-11-07 16:35:00|22.02|19.82|22.02|19.82|22.07|19.87|21.98|19.78|0
1730997600000|2024-11-07 16:40:00|22.01|19.81|22.02|19.82|22.05|19.85|21.98|19.78|0
1730997900000|2024-11-07 16:45:00|22|19.8|21.94|19.74|22.08|19.88|21.94|19.74|0
1730998200000|2024-11-07 16:50:00|21.95|19.75|21.87|19.67|21.97|19.77|21.87|19.67|0
1730998500000|2024-11-07 16:55:00|21.88|19.68|21.84|19.64|21.89|19.69|21.78|19.58|0
1730998800000|2024-11-07 17:00:00|21.85|19.65|21.97|19.77|22.01|19.81|21.85|19.65|0
1730999100000|2024-11-07 17:05:00|21.96|19.76|21.94|19.74|22.01|19.81|21.91|19.71|0
1730999400000|2024-11-07 17:10:00|21.95|19.75|21.8|19.6|21.96|19.76|21.76|19.56|0
1730999700000|2024-11-07 17:15:00|21.79|19.59|21.88|19.68|21.9|19.7|21.79|19.59|0
1731000000000|2024-11-07 17:20:00|21.9|19.7|21.87|19.67|21.93|19.73|21.8|19.6|0
1731000300000|2024-11-07 17:25:00|21.86|19.66|21.79|19.59|21.87|19.67|21.79|19.59|0
1731000600000|2024-11-07 17:30:00|21.78|19.58|21.89|19.69|21.9|19.7|21.7|19.5|0
1731000900000|2024-11-07 17:35:00|21.88|19.68|21.78|19.58|21.89|19.69|21.77|19.57|0
1731001200000|2024-11-07 17:40:00|21.79|19.59|21.75|19.55|21.84|19.64|21.73|19.53|0
1731001500000|2024-11-07 17:45:00|21.77|19.57|21.68|19.48|21.77|19.57|21.63|19.43|0
1731001800000|2024-11-07 17:50:00|21.67|19.47|21.71|19.51|21.74|19.54|21.67|19.47|0
1731002100000|2024-11-07 17:55:00|21.7|19.5|21.7|19.5|21.76|19.56|21.68|19.48|0
1731002400000|2024-11-07 18:00:00|21.68|19.48|21.79|19.59|21.79|19.59|21.68|19.48|0
1731002700000|2024-11-07 18:05:00|21.77|19.57|21.91|19.71|21.91|19.71|21.74|19.54|0
1731003000000|2024-11-07 18:10:00|21.9|19.7|21.94|19.74|22.08|19.88|21.89|19.69|0
1731003300000|2024-11-07 18:15:00|21.93|19.73|22.04|19.84|22.12|19.92|21.91|19.71|0
1731003600000|2024-11-07 18:20:00|22.03|19.83|21.97|19.77|22.03|19.83|21.92|19.72|0
1731003900000|2024-11-07 18:25:00|21.95|19.75|21.97|19.77|21.97|19.77|21.89|19.69|0
1731004200000|2024-11-07 18:30:00|21.99|19.79|22.14|19.94|22.19|19.99|21.99|19.79|0
1731004500000|2024-11-07 18:35:00|22.15|19.95|22.01|19.81|22.16|19.96|22|19.8|0
1731004800000|2024-11-07 18:40:00|22.03|19.83|22.21|20.01|22.29|20.09|22.03|19.83|0
1731005100000|2024-11-07 18:45:00|22.2|20|22.15|19.95|22.26|20.06|22.15|19.95|0
1731005400000|2024-11-07 18:50:00|22.14|19.94|21.88|19.68|22.14|19.94|21.87|19.67|0
1731005700000|2024-11-07 18:55:00|21.87|19.67|21.98|19.78|22.07|19.87|21.85|19.65|0
1731006000000|2024-11-07 19:00:00|21.99|19.79|22.08|19.88|22.18|19.98|21.73|19.53|0
1731006300000|2024-11-07 19:05:00|22.11|19.91|21.87|19.67|22.19|19.99|21.82|19.62|0
1731006600000|2024-11-07 19:10:00|21.89|19.69|21.97|19.77|22.02|19.82|21.87|19.67|0
1731006900000|2024-11-07 19:15:00|21.96|19.76|21.98|19.78|21.99|19.79|21.8|19.6|0
1731007200000|2024-11-07 19:20:00|21.97|19.77|22|19.8|22.17|19.97|21.93|19.73|0
1731007500000|2024-11-07 19:25:00|22.01|19.81|22.03|19.83|22.06|19.86|21.88|19.68|0
1731007800000|2024-11-07 19:30:00|22.01|19.81|21.76|19.56|22.01|19.81|21.68|19.48|0
1731008100000|2024-11-07 19:35:00|21.75|19.55|21.85|19.65|21.89|19.69|21.71|19.51|0
1731008400000|2024-11-07 19:40:00|21.9|19.7|21.99|19.79|22.37|20.17|21.9|19.7|0
1731008700000|2024-11-07 19:45:00|22.02|19.82|21.67|19.47|22.13|19.93|21.61|19.41|0
1731009000000|2024-11-07 19:50:00|21.69|19.49|21.78|19.58|21.88|19.68|21.5|19.3|0
1731009300000|2024-11-07 19:55:00|21.73|19.53|21.34|19.14|21.73|19.53|21.34|19.14|0
1731009600000|2024-11-07 20:00:00|21.32|19.12|21.43|19.23|21.51|19.31|21.32|19.12|0
1731009900000|2024-11-07 20:05:00|21.44|19.24|21.46|19.26|21.52|19.32|21.38|19.18|0
1731010200000|2024-11-07 20:10:00|21.44|19.24|21.19|18.99|21.44|19.24|21.17|18.97|0
1731010500000|2024-11-07 20:15:00|21.21|19.01|21.14|18.94|21.21|19.01|21.03|18.83|0
1731010800000|2024-11-07 20:20:00|21.16|18.96|21.11|18.91|21.32|19.12|21.02|18.82|0
1731011100000|2024-11-07 20:25:00|21.12|18.92|21.26|19.06|21.27|19.07|21.1|18.9|0
1731011400000|2024-11-07 20:30:00|21.21|19.01|21.29|19.09|21.3|19.1|21.15|18.95|0
1731011700000|2024-11-07 20:35:00|21.3|19.1|21.45|19.25|21.47|19.27|21.26|19.06|0
1731012000000|2024-11-07 20:40:00|21.44|19.24|21.55|19.35|21.98|19.78|21.24|19.04|0
1731012300000|2024-11-07 20:45:00|21.54|19.34|21.52|19.32|21.57|19.37|21.34|19.14|0
1731012600000|2024-11-07 20:50:00|21.51|19.31|21.81|19.61|21.89|19.69|21.51|19.31|0
1731012900000|2024-11-07 20:55:00|21.82|19.62|21.73|19.53|21.91|19.71|21.57|19.37|0
1731013200000|2024-11-07 21:00:00|21.7|19.5|21.75|19.55|21.78|19.58|21.69|19.49|0
1731013500000|2024-11-07 21:05:00|21.74|19.54|21.57|19.37|21.75|19.55|21.53|19.33|0
1731013800000|2024-11-07 21:10:00|21.55|19.35|21.53|19.33|21.57|19.37|21.44|19.24|0
1731014100000|2024-11-07 21:15:00|21.63|19.23|21.51|19.11|21.65|19.25|21.51|19.11|0
1731014400000|2024-11-07 21:20:00|21.52|19.12|21.57|19.17|21.58|19.18|21.48|19.08|0
1731014700000|2024-11-07 21:25:00|21.55|19.15|21.6|19.2|21.6|19.2|21.55|19.15|0
1731015000000|2024-11-07 21:30:00|21.61|19.21|21.65|19.25|21.67|19.27|21.6|19.2|0
1731015300000|2024-11-07 21:35:00|21.67|19.27|21.57|19.17|21.69|19.29|21.57|19.17|0
1731015600000|2024-11-07 21:40:00|21.59|19.19|21.57|19.17|21.63|19.23|21.57|19.17|0
1731015900000|2024-11-07 21:45:00|21.6|19.2|21.57|19.17|21.6|19.2|21.56|19.16|0
1731016200000|2024-11-07 21:50:00|21.58|19.18|21.55|19.15|21.6|19.2|21.55|19.15|0
1731016500000|2024-11-07 21:55:00|21.56|19.16|21.62|19.22|21.62|19.22|21.53|19.13|0
1731016800000|2024-11-07 22:00:00|21.63|19.23|21.6|19.2|21.63|19.23|21.6|19.2|0
1731017100000|2024-11-07 22:05:00|21.61|19.21|21.61|19.21|21.63|19.23|21.6|19.2|0
1731017400000|2024-11-07 22:10:00|21.6|19.2|21.61|19.21|21.63|19.23|21.6|19.2|0
1731017700000|2024-11-07 22:15:00|21.62|19.22|21.61|19.21|21.62|19.22|21.6|19.2|0
1731018000000|2024-11-07 22:20:00|21.62|19.22|21.61|19.21|21.62|19.22|21.61|19.21|0
1731018300000|2024-11-07 22:25:00|21.62|19.22|21.62|19.22|21.62|19.22|21.62|19.22|0
1731018600000|2024-11-07 22:30:00|21.61|19.21|21.62|19.22|21.62|19.22|21.61|19.21|0
1731018900000|2024-11-07 22:35:00|21.61|19.21|21.59|19.19|21.62|19.22|21.59|19.19|0
1731019500000|2024-11-07 22:45:00|21.58|19.18|21.6|19.2|21.61|19.21|21.57|19.17|0
1731019800000|2024-11-07 22:50:00|21.58|19.18|21.6|19.2|21.6|19.2|21.58|19.18|0
1731020100000|2024-11-07 22:55:00|21.59|19.19|21.57|19.17|21.59|19.19|21.57|19.17|0
1731020400000|2024-11-07 23:00:00|21.51|19.11|21.74|19.34|21.81|19.41|21.51|19.11|0
1731020700000|2024-11-07 23:05:00|21.73|19.33|21.69|19.29|21.75|19.35|21.66|19.26|0
1731021000000|2024-11-07 23:10:00|21.68|19.28|21.61|19.21|21.69|19.29|21.6|19.2|0
1731021300000|2024-11-07 23:15:00|21.6|19.2|21.63|19.23|21.64|19.24|21.56|19.16|0
1731021600000|2024-11-07 23:20:00|21.64|19.24|21.62|19.22|21.67|19.27|21.62|19.22|0
1731021900000|2024-11-07 23:25:00|21.61|19.21|21.57|19.17|21.68|19.28|21.57|19.17|0
1731022200000|2024-11-07 23:30:00|21.52|19.12|21.55|19.15|21.59|19.19|21.52|19.12|0
1731022500000|2024-11-07 23:35:00|21.58|19.18|21.64|19.24|21.64|19.24|21.57|19.17|0
1731022800000|2024-11-07 23:40:00|21.63|19.23|21.66|19.26|21.67|19.27|21.6|19.2|0
1731023100000|2024-11-07 23:45:00|21.64|19.24|21.62|19.22|21.65|19.25|21.58|19.18|0
1731023400000|2024-11-07 23:50:00|21.63|19.23|21.59|19.19|21.66|19.26|21.58|19.18|0
1731023700000|2024-11-07 23:55:00|21.58|19.18|21.55|19.15|21.61|19.21|21.53|19.13|0
1731024000000|2024-11-08 00:00:00|21.54|19.14|21.48|19.08|21.54|19.14|21.47|19.07|0
1731024300000|2024-11-08 00:05:00|21.49|19.09|21.57|19.17|21.59|19.19|21.49|19.09|0
1731024600000|2024-11-08 00:10:00|21.59|19.19|21.59|19.19|21.6|19.2|21.56|19.16|0
1731024900000|2024-11-08 00:15:00|21.57|19.17|21.56|19.16|21.59|19.19|21.52|19.12|0
1731025200000|2024-11-08 00:20:00|21.55|19.15|21.63|19.23|21.63|19.23|21.55|19.15|0
1731025500000|2024-11-08 00:25:00|21.62|19.22|21.63|19.23|21.64|19.24|21.59|19.19|0
1731025800000|2024-11-08 00:30:00|21.62|19.22|21.64|19.24|21.67|19.27|21.62|19.22|0
1731026100000|2024-11-08 00:35:00|21.65|19.25|21.65|19.25|21.7|19.3|21.64|19.24|0
1731026400000|2024-11-08 00:40:00|21.64|19.24|21.63|19.23|21.65|19.25|21.59|19.19|0
1731026700000|2024-11-08 00:45:00|21.61|19.21|21.6|19.2|21.63|19.23|21.59|19.19|0
1731027000000|2024-11-08 00:50:00|21.61|19.21|21.7|19.3|21.71|19.31|21.61|19.21|0
1731027300000|2024-11-08 00:55:00|21.71|19.31|21.71|19.31|21.72|19.32|21.7|19.3|0
1731027600000|2024-11-08 01:00:00|21.7|19.3|21.74|19.34|21.78|19.38|21.7|19.3|0
1731027900000|2024-11-08 01:05:00|21.75|19.35|21.69|19.29|21.75|19.35|21.65|19.25|0
1731028200000|2024-11-08 01:10:00|21.68|19.28|21.71|19.31|21.72|19.32|21.63|19.23|0
1731028500000|2024-11-08 01:15:00|21.7|19.3|21.72|19.32|21.74|19.34|21.66|19.26|0
1731028800000|2024-11-08 01:20:00|21.71|19.31|21.7|19.3|21.71|19.31|21.67|19.27|0
1731029100000|2024-11-08 01:25:00|21.71|19.31|21.64|19.24|21.74|19.34|21.64|19.24|0
1731029400000|2024-11-08 01:30:00|21.54|19.34|21.6|19.4|21.62|19.42|21.53|19.33|0
1731029700000|2024-11-08 01:35:00|21.59|19.39|21.58|19.38|21.6|19.4|21.56|19.36|0
1731030000000|2024-11-08 01:40:00|21.59|19.39|21.55|19.35|21.62|19.42|21.54|19.34|0
1731030300000|2024-11-08 01:45:00|21.56|19.36|21.56|19.36|21.57|19.37|21.54|19.34|0
1731030600000|2024-11-08 01:50:00|21.57|19.37|21.53|19.33|21.59|19.39|21.5|19.3|0
1731030900000|2024-11-08 01:55:00|21.55|19.35|21.51|19.31|21.56|19.36|21.5|19.3|0
1731031200000|2024-11-08 02:00:00|21.5|19.3|21.49|19.29|21.54|19.34|21.47|19.27|0
1731031500000|2024-11-08 02:05:00|21.51|19.31|21.53|19.33|21.56|19.36|21.51|19.31|0
1731031800000|2024-11-08 02:10:00|21.52|19.32|21.47|19.27|21.52|19.32|21.42|19.22|0
1731032100000|2024-11-08 02:15:00|21.48|19.28|21.53|19.33|21.53|19.33|21.46|19.26|0
1731032400000|2024-11-08 02:20:00|21.54|19.34|22.59|20.39|22.59|20.39|21.17|18.97|0
1731032700000|2024-11-08 02:25:00|22.97|20.77|22.96|20.76|22.99|20.79|22.95|20.75|0
1731033000000|2024-11-08 02:30:00|22.97|20.77|22.97|20.77|22.97|20.77|22.93|20.73|0
1731033300000|2024-11-08 02:35:00|22.98|20.78|23.06|20.86|23.06|20.86|22.98|20.78|0
1731033600000|2024-11-08 02:40:00|23.05|20.85|23.08|20.88|23.09|20.89|23.02|20.82|0
1731033900000|2024-11-08 02:45:00|23.07|20.87|23.07|20.87|23.07|20.87|23.02|20.82|0
1731034200000|2024-11-08 02:50:00|23.08|20.88|23.09|20.89|23.11|20.91|23.06|20.86|0
1731034500000|2024-11-08 02:55:00|23.11|20.91|23.1|20.9|23.13|20.93|23.09|20.89|0
1731034800000|2024-11-08 03:00:00|23.09|20.89|23.07|20.87|23.1|20.9|23.04|20.84|0
1731035100000|2024-11-08 03:05:00|23.06|20.86|23.04|20.84|23.07|20.87|23.04|20.84|0
1731035400000|2024-11-08 03:10:00|23.03|20.83|23.02|20.82|23.04|20.84|23.01|20.81|0
1731035700000|2024-11-08 03:15:00|23.04|20.84|23.04|20.84|23.05|20.85|23.02|20.82|0
1731036000000|2024-11-08 03:20:00|23.02|20.82|23.06|20.86|23.07|20.87|23|20.8|0
1731036300000|2024-11-08 03:25:00|23.05|20.85|23.05|20.85|23.06|20.86|23.03|20.83|0
1731036600000|2024-11-08 03:30:00|23.03|20.83|23.03|20.83|23.04|20.84|23.01|20.81|0
1731036900000|2024-11-08 03:35:00|23.02|20.82|22.98|20.78|23.03|20.83|22.97|20.77|0
1731037200000|2024-11-08 03:40:00|22.99|20.79|23.02|20.82|23.03|20.83|22.99|20.79|0
1731037500000|2024-11-08 03:45:00|23.03|20.83|23.03|20.83|23.03|20.83|23.01|20.81|0
1731037800000|2024-11-08 03:50:00|23.02|20.82|22.99|20.79|23.03|20.83|22.99|20.79|0
1731038100000|2024-11-08 03:55:00|23|20.8|23.03|20.83|23.03|20.83|22.99|20.79|0
1731038400000|2024-11-08 04:00:00|23.04|20.84|23.05|20.85|23.06|20.86|23.04|20.84|0
1731038700000|2024-11-08 04:05:00|23.04|20.84|23.03|20.83|23.05|20.85|23.02|20.82|0
1731039000000|2024-11-08 04:10:00|23.04|20.84|23.01|20.81|23.04|20.84|23|20.8|0
1731039300000|2024-11-08 04:15:00|23|20.8|22.94|20.74|23.01|20.81|22.94|20.74|0
1731039600000|2024-11-08 04:20:00|22.93|20.73|22.91|20.71|22.96|20.76|22.91|20.71|0
1731039900000|2024-11-08 04:25:00|22.92|20.72|22.93|20.73|22.93|20.73|22.92|20.72|0
1731040200000|2024-11-08 04:30:00|22.94|20.74|23|20.8|23|20.8|22.94|20.74|0
1731040500000|2024-11-08 04:35:00|22.99|20.79|23|20.8|23|20.8|22.98|20.78|0
1731040800000|2024-11-08 04:40:00|23.01|20.81|23|20.8|23.01|20.81|23|20.8|0
1731041100000|2024-11-08 04:45:00|22.99|20.79|23|20.8|23.01|20.81|22.97|20.77|0
1731041400000|2024-11-08 04:50:00|22.99|20.79|22.99|20.79|23|20.8|22.97|20.77|0
1731041700000|2024-11-08 04:55:00|23|20.8|23.01|20.81|23.01|20.81|22.98|20.78|0
1731042000000|2024-11-08 05:00:00|23|20.8|23|20.8|23.02|20.82|22.99|20.79|0
1731042300000|2024-11-08 05:05:00|22.99|20.79|22.99|20.79|23.01|20.81|22.97|20.77|0
1731042600000|2024-11-08 05:10:00|22.98|20.78|22.95|20.75|22.99|20.79|22.95|20.75|0
1731042900000|2024-11-08 05:15:00|22.94|20.74|22.93|20.73|22.95|20.75|22.93|20.73|0
1731043200000|2024-11-08 05:20:00|22.94|20.74|22.93|20.73|22.95|20.75|22.91|20.71|0
1731043500000|2024-11-08 05:25:00|22.94|20.74|22.91|20.71|22.94|20.74|22.9|20.7|0
1731043800000|2024-11-08 05:30:00|22.93|20.73|22.87|20.67|22.93|20.73|22.86|20.66|0
1731044100000|2024-11-08 05:35:00|22.86|20.66|22.78|20.58|22.87|20.67|22.78|20.58|0
1731044400000|2024-11-08 05:40:00|22.77|20.57|22.69|20.49|22.77|20.57|22.67|20.47|0
1731044700000|2024-11-08 05:45:00|22.71|20.51|22.67|20.47|22.76|20.56|22.67|20.47|0
1731045000000|2024-11-08 05:50:00|22.68|20.48|22.75|20.55|22.77|20.57|22.67|20.47|0
1731045300000|2024-11-08 05:55:00|22.77|20.57|22.77|20.57|22.77|20.57|22.74|20.54|0
1731045600000|2024-11-08 06:00:00|22.76|20.56|22.73|20.53|22.77|20.57|22.7|20.5|0
1731045900000|2024-11-08 06:05:00|22.74|20.54|22.78|20.58|22.79|20.59|22.73|20.53|0
1731046200000|2024-11-08 06:10:00|22.79|20.59|22.81|20.61|22.81|20.61|22.77|20.57|0
1731046500000|2024-11-08 06:15:00|22.82|20.62|22.9|20.7|22.91|20.71|22.82|20.62|0
1731046800000|2024-11-08 06:20:00|22.89|20.69|22.87|20.67|22.92|20.72|22.87|20.67|0
1731047100000|2024-11-08 06:25:00|22.88|20.68|22.87|20.67|22.9|20.7|22.86|20.66|0
1731047400000|2024-11-08 06:30:00|22.88|20.68|22.9|20.7|22.91|20.71|22.86|20.66|0
1731047700000|2024-11-08 06:35:00|22.88|20.68|22.95|20.75|22.96|20.76|22.85|20.65|0
1731048000000|2024-11-08 06:40:00|22.93|20.73|22.94|20.74|22.98|20.78|22.93|20.73|0
1731048300000|2024-11-08 06:45:00|22.96|20.76|22.9|20.7|22.96|20.76|22.9|20.7|0
1731048600000|2024-11-08 06:50:00|22.91|20.71|22.88|20.68|22.92|20.72|22.87|20.67|0
1731048900000|2024-11-08 06:55:00|22.87|20.67|22.87|20.67|22.88|20.68|22.85|20.65|0
1731049200000|2024-11-08 07:00:00|22.85|20.65|22.79|20.59|22.85|20.65|22.79|20.59|0
1731049500000|2024-11-08 07:05:00|22.8|20.6|22.9|20.7|22.93|20.73|22.8|20.6|0
1731049800000|2024-11-08 07:10:00|22.89|20.69|22.85|20.65|22.89|20.69|22.83|20.63|0
1731050100000|2024-11-08 07:15:00|22.84|20.64|22.85|20.65|22.85|20.65|22.8|20.6|0
1731050400000|2024-11-08 07:20:00|22.83|20.63|22.74|20.54|22.86|20.66|22.74|20.54|0
1731050700000|2024-11-08 07:25:00|22.75|20.55|22.74|20.54|22.77|20.57|22.73|20.53|0
1731051000000|2024-11-08 07:30:00|22.75|20.55|22.74|20.54|22.78|20.58|22.73|20.53|0
1731051300000|2024-11-08 07:35:00|22.73|20.53|22.72|20.52|22.73|20.53|22.7|20.5|0
1731051600000|2024-11-08 07:40:00|22.73|20.53|22.47|20.27|22.73|20.53|22.46|20.26|0
1731051900000|2024-11-08 07:45:00|22.46|20.26|22.43|20.23|22.47|20.27|22.42|20.22|0
1731052200000|2024-11-08 07:50:00|22.42|20.22|22.46|20.26|22.47|20.27|22.42|20.22|0
1731052500000|2024-11-08 07:55:00|22.47|20.27|22.49|20.29|22.51|20.31|22.46|20.26|0
1731052800000|2024-11-08 08:00:00|22.52|20.32|22.61|20.41|22.63|20.43|22.44|20.24|0
1731053100000|2024-11-08 08:05:00|22.58|20.38|22.67|20.47|22.68|20.48|22.56|20.36|0
1731053400000|2024-11-08 08:10:00|22.68|20.48|22.6|20.4|22.79|20.59|22.57|20.37|0
1731053700000|2024-11-08 08:15:00|22.59|20.39|22.54|20.34|22.59|20.39|22.44|20.24|0
1731054000000|2024-11-08 08:20:00|22.51|20.31|22.52|20.32|22.54|20.34|22.41|20.21|0
1731054300000|2024-11-08 08:25:00|22.53|20.33|22.52|20.32|22.61|20.41|22.49|20.29|0
1731054600000|2024-11-08 08:30:00|22.5|20.3|22.41|20.21|22.56|20.36|22.41|20.21|0
1731054900000|2024-11-08 08:35:00|22.44|20.24|22.45|20.25|22.51|20.31|22.42|20.22|0
1731055200000|2024-11-08 08:40:00|22.44|20.24|22.52|20.32|22.56|20.36|22.44|20.24|0
1731055500000|2024-11-08 08:45:00|22.53|20.33|22.56|20.36|22.62|20.42|22.51|20.31|0
1731055800000|2024-11-08 08:50:00|22.57|20.37|22.57|20.37|22.62|20.42|22.52|20.32|0
1731056100000|2024-11-08 08:55:00|22.58|20.38|22.6|20.4|22.64|20.44|22.57|20.37|0
1731056400000|2024-11-08 09:00:00|22.59|20.39|22.6|20.4|22.63|20.43|22.53|20.33|0
1731056700000|2024-11-08 09:05:00|22.59|20.39|22.51|20.31|22.64|20.44|22.5|20.3|0
1731057000000|2024-11-08 09:10:00|22.5|20.3|22.43|20.23|22.51|20.31|22.43|20.23|0
1731057300000|2024-11-08 09:15:00|22.41|20.21|22.45|20.25|22.5|20.3|22.41|20.21|0
1731057600000|2024-11-08 09:20:00|22.46|20.26|22.43|20.23|22.49|20.29|22.42|20.22|0
1731057900000|2024-11-08 09:25:00|22.42|20.22|22.43|20.23|22.46|20.26|22.41|20.21|0
1731058200000|2024-11-08 09:30:00|22.42|20.22|22.45|20.25|22.47|20.27|22.41|20.21|0
1731058500000|2024-11-08 09:35:00|22.43|20.23|22.43|20.23|22.46|20.26|22.42|20.22|0
1731058800000|2024-11-08 09:40:00|22.44|20.24|22.46|20.26|22.46|20.26|22.41|20.21|0
1731059100000|2024-11-08 09:45:00|22.44|20.24|22.45|20.25|22.53|20.33|22.44|20.24|0
1731059400000|2024-11-08 09:50:00|22.44|20.24|22.5|20.3|22.52|20.32|22.44|20.24|0
1731059700000|2024-11-08 09:55:00|22.52|20.32|22.56|20.36|22.56|20.36|22.5|20.3|0
1731060000000|2024-11-08 10:00:00|22.58|20.38|22.6|20.4|22.63|20.43|22.58|20.38|0
1731060300000|2024-11-08 10:05:00|22.61|20.41|22.68|20.48|22.7|20.5|22.61|20.41|0
1731060600000|2024-11-08 10:10:00|22.66|20.46|22.75|20.55|22.76|20.56|22.66|20.46|0
1731060900000|2024-11-08 10:15:00|22.72|20.52|22.67|20.47|22.74|20.54|22.65|20.45|0
1731061200000|2024-11-08 10:20:00|22.68|20.48|22.75|20.55|22.76|20.56|22.68|20.48|0
1731061500000|2024-11-08 10:25:00|22.76|20.56|22.77|20.57|22.8|20.6|22.72|20.52|0
1731061800000|2024-11-08 10:30:00|22.76|20.56|22.96|20.76|23|20.8|22.76|20.56|0
1731062100000|2024-11-08 10:35:00|22.94|20.74|23.14|20.94|23.17|20.97|22.94|20.74|0
1731062400000|2024-11-08 10:40:00|23.13|20.93|23.19|20.99|23.22|21.02|23.07|20.87|0
1731062700000|2024-11-08 10:45:00|23.18|20.98|23.32|21.12|23.36|21.16|23.18|20.98|0
1731063000000|2024-11-08 10:50:00|23.31|21.11|22.56|20.36|23.32|21.12|22.47|20.27|0
1731063300000|2024-11-08 10:55:00|22.57|20.37|22.43|20.23|22.58|20.38|22.38|20.18|0
1731063600000|2024-11-08 11:00:00|22.44|20.24|22.53|20.33|22.58|20.38|22.43|20.23|0
1731063900000|2024-11-08 11:05:00|22.54|20.34|22.5|20.3|22.61|20.41|22.5|20.3|0
1731064200000|2024-11-08 11:10:00|22.49|20.29|22.45|20.25|22.5|20.3|22.36|20.16|0
1731064500000|2024-11-08 11:15:00|22.46|20.26|22.37|20.17|22.47|20.27|22.33|20.13|0
1731064800000|2024-11-08 11:20:00|22.36|20.16|22.42|20.22|22.42|20.22|22.33|20.13|0
1731065100000|2024-11-08 11:25:00|22.41|20.21|22.36|20.16|22.48|20.28|22.33|20.13|0
1731065400000|2024-11-08 11:30:00|22.34|20.14|22.34|20.14|22.38|20.18|22.31|20.11|0
1731065700000|2024-11-08 11:35:00|22.33|20.13|22.29|20.09|22.38|20.18|22.29|20.09|0
1731066000000|2024-11-08 11:40:00|22.3|20.1|22.2|20|22.48|20.28|22.18|19.98|0
1731066300000|2024-11-08 11:45:00|22.19|19.99|22.16|19.96|22.23|20.03|22.16|19.96|0
1731066600000|2024-11-08 11:50:00|22.18|19.98|22.18|19.98|22.2|20|22.16|19.96|0
1731066900000|2024-11-08 11:55:00|22.17|19.97|22.19|19.99|22.2|20|22.16|19.96|0
1731067200000|2024-11-08 12:00:00|22.17|19.97|22.13|19.93|22.2|20|22.12|19.92|0
1731067500000|2024-11-08 12:05:00|22.15|19.95|22.13|19.93|22.18|19.98|22.11|19.91|0
1731067800000|2024-11-08 12:10:00|22.12|19.92|22.18|19.98|22.22|20.02|22.11|19.91|0
1731068100000|2024-11-08 12:15:00|22.17|19.97|22.12|19.92|22.18|19.98|22.12|19.92|0
1731068400000|2024-11-08 12:20:00|22.11|19.91|22.19|19.99|22.21|20.01|22.11|19.91|0
1731068700000|2024-11-08 12:25:00|22.2|20|22.08|19.88|22.2|20|22.08|19.88|0
1731069000000|2024-11-08 12:30:00|22.07|19.87|22.03|19.83|22.08|19.88|22|19.8|0
1731069300000|2024-11-08 12:35:00|22.05|19.85|22.01|19.81|22.06|19.86|21.98|19.78|0
1731069600000|2024-11-08 12:40:00|21.99|19.79|21.96|19.76|22.01|19.81|21.96|19.76|0
1731069900000|2024-11-08 12:45:00|21.95|19.75|22|19.8|22|19.8|21.89|19.69|0
1731070200000|2024-11-08 12:50:00|21.99|19.79|21.9|19.7|22.01|19.81|21.89|19.69|0
1731070500000|2024-11-08 12:55:00|21.89|19.69|21.73|19.53|22.12|19.92|21.71|19.51|0
1731070800000|2024-11-08 13:00:00|21.76|19.56|21.66|19.46|21.79|19.59|21.64|19.44|0
1731071100000|2024-11-08 13:05:00|21.68|19.48|21.72|19.52|21.72|19.52|21.64|19.44|0
1731071400000|2024-11-08 13:10:00|21.74|19.54|21.77|19.57|21.83|19.63|21.74|19.54|0
1731071700000|2024-11-08 13:15:00|21.78|19.58|21.7|19.5|21.87|19.67|21.66|19.46|0
1731072000000|2024-11-08 13:20:00|21.71|19.51|21.66|19.46|21.73|19.53|21.62|19.42|0
1731072300000|2024-11-08 13:25:00|21.65|19.45|21.67|19.47|21.71|19.51|21.64|19.44|0
1731072600000|2024-11-08 13:30:00|21.66|19.46|21.72|19.52|21.8|19.6|21.66|19.46|0
1731072900000|2024-11-08 13:35:00|21.73|19.53|21.81|19.61|21.83|19.63|21.71|19.51|0
1731073200000|2024-11-08 13:40:00|21.8|19.6|21.87|19.67|21.92|19.72|21.79|19.59|0
1731073500000|2024-11-08 13:45:00|21.89|19.69|21.84|19.64|21.9|19.7|21.8|19.6|0
1731073800000|2024-11-08 13:50:00|21.83|19.63|21.84|19.64|21.88|19.68|21.79|19.59|0
1731074100000|2024-11-08 13:55:00|21.85|19.65|21.91|19.71|21.91|19.71|21.83|19.63|0
1731074400000|2024-11-08 14:00:00|21.88|19.68|21.92|19.72|21.94|19.74|21.85|19.65|0
1731074700000|2024-11-08 14:05:00|21.89|19.69|21.83|19.63|21.92|19.72|21.81|19.61|0
1731075000000|2024-11-08 14:10:00|21.82|19.62|21.72|19.52|21.86|19.66|21.72|19.52|0
1731075300000|2024-11-08 14:15:00|21.73|19.53|21.78|19.58|21.79|19.59|21.69|19.49|0
1731075600000|2024-11-08 14:20:00|21.77|19.57|21.74|19.54|21.78|19.58|21.72|19.52|0
1731075900000|2024-11-08 14:25:00|21.73|19.53|21.58|19.38|21.73|19.53|21.54|19.34|0
1731076200000|2024-11-08 14:30:00|21.5|19.3|21.39|19.19|21.5|19.3|21.25|19.05|0
1731076500000|2024-11-08 14:35:00|21.4|19.2|21.59|19.39|21.73|19.53|21.31|19.11|0
1731076800000|2024-11-08 14:40:00|21.56|19.36|21.65|19.45|21.73|19.53|21.51|19.31|0
1731077100000|2024-11-08 14:45:00|21.66|19.46|21.41|19.21|21.72|19.52|21.38|19.18|0
1731077400000|2024-11-08 14:50:00|21.43|19.23|21.4|19.2|21.5|19.3|21.36|19.16|0
1731077700000|2024-11-08 14:55:00|21.41|19.21|21.3|19.1|21.41|19.21|21.28|19.08|0
1731078000000|2024-11-08 15:00:00|21.28|19.08|21.46|19.26|21.49|19.29|21.15|18.95|0
1731078300000|2024-11-08 15:05:00|21.48|19.28|21.51|19.31|21.59|19.39|21.37|19.17|0
1731078600000|2024-11-08 15:10:00|21.49|19.29|21.54|19.34|21.58|19.38|21.44|19.24|0
1731078900000|2024-11-08 15:15:00|21.55|19.35|21.04|18.84|21.68|19.48|21.04|18.84|0
1731079200000|2024-11-08 15:20:00|21.02|18.82|21.06|18.86|21.08|18.88|20.93|18.73|0
1731079500000|2024-11-08 15:25:00|21.05|18.85|21|18.8|21.05|18.85|20.88|18.68|0
1731079800000|2024-11-08 15:30:00|21.02|18.82|20.85|18.65|21.02|18.82|20.83|18.63|0
1731080100000|2024-11-08 15:35:00|20.84|18.64|20.95|18.75|21.03|18.83|20.84|18.64|0
1731080400000|2024-11-08 15:40:00|20.94|18.74|20.91|18.71|21.03|18.83|20.85|18.65|0
1731080700000|2024-11-08 15:45:00|20.9|18.7|20.95|18.75|21.06|18.86|20.88|18.68|0
1731081000000|2024-11-08 15:50:00|20.96|18.76|20.91|18.71|21.02|18.82|20.86|18.66|0
1731081300000|2024-11-08 15:55:00|20.9|18.7|20.93|18.73|21.02|18.82|20.9|18.7|0
1731081600000|2024-11-08 16:00:00|20.94|18.74|21.01|18.81|21.14|18.94|20.94|18.74|0
1731081900000|2024-11-08 16:05:00|21.02|18.82|20.88|18.68|21.02|18.82|20.86|18.66|0
1731082200000|2024-11-08 16:10:00|20.9|18.7|20.87|18.67|20.92|18.72|20.84|18.64|0
1731082500000|2024-11-08 16:15:00|20.89|18.69|21.04|18.84|21.09|18.89|20.86|18.66|0
1731082800000|2024-11-08 16:20:00|21.05|18.85|21.01|18.81|21.09|18.89|21|18.8|0
1731083100000|2024-11-08 16:25:00|21.02|18.82|21.02|18.82|21.07|18.87|20.96|18.76|0
1731083400000|2024-11-08 16:30:00|21.01|18.81|21.02|18.82|21.06|18.86|20.95|18.75|0
1731083700000|2024-11-08 16:35:00|21.01|18.81|21.02|18.82|21.08|18.88|20.99|18.79|0
1731084000000|2024-11-08 16:40:00|21.03|18.83|21.14|18.94|21.16|18.96|21.01|18.81|0
1731084300000|2024-11-08 16:45:00|21.15|18.95|21.02|18.82|21.16|18.96|21.01|18.81|0
1731084600000|2024-11-08 16:50:00|21.01|18.81|20.97|18.77|21.05|18.85|20.97|18.77|0
1731084900000|2024-11-08 16:55:00|20.98|18.78|21.04|18.84|21.04|18.84|20.91|18.71|0
1731085200000|2024-11-08 17:00:00|21.03|18.83|21.13|18.93|21.17|18.97|20.99|18.79|0
1731085500000|2024-11-08 17:05:00|21.12|18.92|21.14|18.94|21.22|19.02|21.12|18.92|0
1731085800000|2024-11-08 17:10:00|21.13|18.93|21.23|19.03|21.26|19.06|21.1|18.9|0
1731086100000|2024-11-08 17:15:00|21.21|19.01|21.15|18.95|21.25|19.05|21.12|18.92|0
1731086400000|2024-11-08 17:20:00|21.14|18.94|21.16|18.96|21.16|18.96|21.03|18.83|0
1731086700000|2024-11-08 17:25:00|21.15|18.95|21.15|18.95|21.19|18.99|21.09|18.89|0
1731087000000|2024-11-08 17:30:00|21.16|18.96|20.93|18.73|21.16|18.96|20.91|18.71|0
1731087300000|2024-11-08 17:35:00|20.91|18.71|21.32|19.12|21.32|19.12|20.83|18.63|0
1731087600000|2024-11-08 17:40:00|21.33|19.13|21.34|19.14|21.42|19.22|21.27|19.07|0
1731087900000|2024-11-08 17:45:00|21.33|19.13|21.28|19.08|21.33|19.13|21.26|19.06|0
1731088200000|2024-11-08 17:50:00|21.27|19.07|21.2|19|21.28|19.08|21.2|19|0
1731088500000|2024-11-08 17:55:00|21.21|19.01|21.3|19.1|21.32|19.12|21.2|19|0
1731088800000|2024-11-08 18:00:00|21.29|19.09|21.27|19.07|21.35|19.15|21.24|19.04|0
1731089100000|2024-11-08 18:05:00|21.28|19.08|21.28|19.08|21.29|19.09|21.23|19.03|0
1731089400000|2024-11-08 18:10:00|21.27|19.07|21.25|19.05|21.29|19.09|21.24|19.04|0
1731089700000|2024-11-08 18:15:00|21.24|19.04|21.29|19.09|21.3|19.1|21.2|19|0
1731090000000|2024-11-08 18:20:00|21.28|19.08|21.3|19.1|21.36|19.16|21.24|19.04|0
1731090300000|2024-11-08 18:25:00|21.29|19.09|21.26|19.06|21.3|19.1|21.24|19.04|0
1731090600000|2024-11-08 18:30:00|21.25|19.05|21.08|18.88|21.25|19.05|21.07|18.87|0
1731090900000|2024-11-08 18:35:00|21.09|18.89|20.95|18.75|21.14|18.94|20.9|18.7|0
1731091200000|2024-11-08 18:40:00|20.94|18.74|20.91|18.71|21|18.8|20.89|18.69|0
1731091500000|2024-11-08 18:45:00|20.9|18.7|21.09|18.89|21.09|18.89|20.82|18.62|0
1731091800000|2024-11-08 18:50:00|21.1|18.9|21.22|19.02|21.22|19.02|21.09|18.89|0
1731092100000|2024-11-08 18:55:00|21.21|19.01|21.03|18.83|21.24|19.04|20.96|18.76|0
1731092400000|2024-11-08 19:00:00|21.07|18.87|21.09|18.89|21.18|18.98|21.01|18.81|0
1731092700000|2024-11-08 19:05:00|21.08|18.88|20.96|18.76|21.09|18.89|20.96|18.76|0
1731093000000|2024-11-08 19:10:00|20.97|18.77|21|18.8|21.06|18.86|20.96|18.76|0
1731093300000|2024-11-08 19:15:00|20.99|18.79|21.04|18.84|21.05|18.85|20.93|18.73|0
1731093600000|2024-11-08 19:20:00|21.03|18.83|21.02|18.82|21.05|18.85|20.99|18.79|0
1731093900000|2024-11-08 19:25:00|21.01|18.81|21.28|19.08|21.33|19.13|20.97|18.77|0
1731094200000|2024-11-08 19:30:00|21.29|19.09|21.31|19.11|21.33|19.13|21.25|19.05|0
1731094500000|2024-11-08 19:35:00|21.3|19.1|21.15|18.95|21.31|19.11|21.15|18.95|0
1731094800000|2024-11-08 19:40:00|21.16|18.96|21.14|18.94|21.18|18.98|21.1|18.9|0
1731095100000|2024-11-08 19:45:00|21.13|18.93|21.29|19.09|21.29|19.09|21.13|18.93|0
1731095400000|2024-11-08 19:50:00|21.27|19.07|21.36|19.16|21.38|19.18|21.27|19.07|0
1731095700000|2024-11-08 19:55:00|21.34|19.14|21.43|19.23|21.43|19.23|21.32|19.12|0
1731096000000|2024-11-08 20:00:00|21.4|19.2|21.53|19.33|21.65|19.45|21.4|19.2|0
1731096300000|2024-11-08 20:05:00|21.54|19.34|21.48|19.28|21.59|19.39|21.45|19.25|0
1731096600000|2024-11-08 20:10:00|21.47|19.27|21.58|19.38|21.63|19.43|21.47|19.27|0
1731096900000|2024-11-08 20:15:00|21.59|19.39|21.55|19.35|21.59|19.39|21.49|19.29|0
1731097200000|2024-11-08 20:20:00|21.56|19.36|21.64|19.44|21.74|19.54|21.54|19.34|0
1731097500000|2024-11-08 20:25:00|21.65|19.45|21.74|19.54|21.74|19.54|21.54|19.34|0
1731097800000|2024-11-08 20:30:00|21.72|19.52|21.91|19.71|21.94|19.74|21.72|19.52|0
1731098100000|2024-11-08 20:35:00|21.92|19.72|21.82|19.62|21.95|19.75|21.79|19.59|0
1731098400000|2024-11-08 20:40:00|21.83|19.63|21.42|19.22|21.95|19.75|21.35|19.15|0
1731098700000|2024-11-08 20:45:00|21.41|19.21|21.41|19.21|21.42|19.22|21.32|19.12|0
1731099000000|2024-11-08 20:50:00|21.44|19.24|21.27|19.07|21.47|19.27|21.26|19.06|0
1731099300000|2024-11-08 20:55:00|21.29|19.09|21.26|19.06|21.39|19.19|21.18|18.98|0
1731099600000|2024-11-08 21:00:00|21.21|19.01|21.21|19.01|21.27|19.07|21.07|18.87|0
1731099900000|2024-11-08 21:05:00|21.22|19.02|21.21|19.01|21.3|19.1|21.17|18.97|0
1731100200000|2024-11-08 21:10:00|21.22|19.02|21.15|18.95|21.22|19.02|21.14|18.94|0
1731288600000|2024-11-11 01:30:00|20.38|18.18|20.35|18.15|20.39|18.19|20.34|18.14|0
1731288900000|2024-11-11 01:35:00|20.36|18.16|20.32|18.12|20.4|18.2|20.32|18.12|0
1731289200000|2024-11-11 01:40:00|20.31|18.11|20.3|18.1|20.33|18.13|20.3|18.1|0
1731289500000|2024-11-11 01:45:00|20.31|18.11|20.34|18.14|20.36|18.16|20.3|18.1|0
1731289800000|2024-11-11 01:50:00|20.33|18.13|20.34|18.14|20.35|18.15|20.32|18.12|0
1731290100000|2024-11-11 01:55:00|20.33|18.13|20.33|18.13|20.35|18.15|20.31|18.11|0
1731290400000|2024-11-11 02:00:00|20.34|18.14|20.37|18.17|20.38|18.18|20.33|18.13|0
1731290700000|2024-11-11 02:05:00|20.38|18.18|20.34|18.14|20.38|18.18|20.34|18.14|0
1731291000000|2024-11-11 02:10:00|20.35|18.15|20.32|18.12|20.36|18.16|20.31|18.11|0
1731291300000|2024-11-11 02:15:00|20.33|18.13|20.34|18.14|20.36|18.16|20.33|18.13|0
1731291600000|2024-11-11 02:20:00|20.36|18.16|20.37|18.17|20.38|18.18|20.34|18.14|0
1731291900000|2024-11-11 02:25:00|20.35|18.15|20.35|18.15|20.35|18.15|20.33|18.13|0
1731292200000|2024-11-11 02:30:00|20.36|18.16|20.42|18.22|20.43|18.23|20.36|18.16|0
1731292500000|2024-11-11 02:35:00|20.43|18.23|20.44|18.24|20.45|18.25|20.42|18.22|0
1731292800000|2024-11-11 02:40:00|20.43|18.23|20.42|18.22|20.45|18.25|20.41|18.21|0
1731293100000|2024-11-11 02:45:00|20.41|18.21|20.45|18.25|20.46|18.26|20.41|18.21|0
1731293400000|2024-11-11 02:50:00|20.44|18.24|20.44|18.24|20.45|18.25|20.43|18.23|0
1731293700000|2024-11-11 02:55:00|20.43|18.23|20.42|18.22|20.43|18.23|20.4|18.2|0
1731294000000|2024-11-11 03:00:00|20.41|18.21|20.43|18.23|20.44|18.24|20.4|18.2|0
1731294300000|2024-11-11 03:05:00|20.41|18.21|20.42|18.22|20.44|18.24|20.41|18.21|0
1731294600000|2024-11-11 03:10:00|20.41|18.21|20.4|18.2|20.42|18.22|20.4|18.2|0
1731294900000|2024-11-11 03:15:00|20.39|18.19|20.4|18.2|20.42|18.22|20.36|18.16|0
1731295200000|2024-11-11 03:20:00|20.41|18.21|20.36|18.16|20.41|18.21|20.36|18.16|0
1731295500000|2024-11-11 03:25:00|20.37|18.17|20.37|18.17|20.39|18.19|20.36|18.16|0
1731295800000|2024-11-11 03:30:00|20.38|18.18|20.38|18.18|20.4|18.2|20.38|18.18|0
1731296100000|2024-11-11 03:35:00|20.39|18.19|20.37|18.17|20.4|18.2|20.37|18.17|0
1731296400000|2024-11-11 03:40:00|20.38|18.18|20.36|18.16|20.38|18.18|20.36|18.16|0
1731296700000|2024-11-11 03:45:00|20.35|18.15|20.35|18.15|20.36|18.16|20.35|18.15|0
1731297000000|2024-11-11 03:50:00|20.33|18.13|20.37|18.17|20.38|18.18|20.33|18.13|0
1731297300000|2024-11-11 03:55:00|20.36|18.16|20.35|18.15|20.37|18.17|20.35|18.15|0
1731297600000|2024-11-11 04:00:00|20.34|18.14|20.28|18.08|20.34|18.14|20.28|18.08|0
1731297900000|2024-11-11 04:05:00|20.27|18.07|20.28|18.08|20.31|18.11|20.27|18.07|0
1731298200000|2024-11-11 04:10:00|20.27|18.07|20.26|18.06|20.27|18.07|20.26|18.06|0
1731298500000|2024-11-11 04:15:00|20.25|18.05|20.26|18.06|20.27|18.07|20.25|18.05|0
1731298800000|2024-11-11 04:20:00|20.25|18.05|20.26|18.06|20.26|18.06|20.25|18.05|0
1731299100000|2024-11-11 04:25:00|20.27|18.07|20.27|18.07|20.28|18.08|20.26|18.06|0
1731299400000|2024-11-11 04:30:00|20.26|18.06|20.28|18.08|20.29|18.09|20.26|18.06|0
1731299700000|2024-11-11 04:35:00|20.29|18.09|20.29|18.09|20.29|18.09|20.26|18.06|0
1731300000000|2024-11-11 04:40:00|20.3|18.1|20.3|18.1|20.31|18.11|20.28|18.08|0
1731300300000|2024-11-11 04:45:00|20.29|18.09|20.3|18.1|20.31|18.11|20.29|18.09|0
1731300600000|2024-11-11 04:50:00|20.28|18.08|20.24|18.04|20.28|18.08|20.24|18.04|0
1731300900000|2024-11-11 04:55:00|20.25|18.05|20.24|18.04|20.25|18.05|20.23|18.03|0
1731301200000|2024-11-11 05:00:00|20.23|18.03|20.21|18.01|20.24|18.04|20.21|18.01|0
1731301500000|2024-11-11 05:05:00|20.22|18.02|20.2|18|20.22|18.02|20.19|17.99|0
1731301800000|2024-11-11 05:10:00|20.19|17.99|20.15|17.95|20.19|17.99|20.14|17.94|0
1731302100000|2024-11-11 05:15:00|20.16|17.96|20.2|18|20.2|18|20.16|17.96|0
1731302400000|2024-11-11 05:20:00|20.21|18.01|20.17|17.97|20.21|18.01|20.17|17.97|0
1731302700000|2024-11-11 05:25:00|20.18|17.98|20.17|17.97|20.18|17.98|20.16|17.96|0
1731303000000|2024-11-11 05:30:00|20.18|17.98|20.21|18.01|20.22|18.02|20.18|17.98|0
1731303300000|2024-11-11 05:35:00|20.2|18|20.22|18.02|20.22|18.02|20.19|17.99|0
1731303600000|2024-11-11 05:40:00|20.23|18.03|20.2|18|20.23|18.03|20.2|18|0
1731303900000|2024-11-11 05:45:00|20.21|18.01|20.2|18|20.21|18.01|20.2|18|0
1731304200000|2024-11-11 05:50:00|20.19|17.99|20.22|18.02|20.22|18.02|20.19|17.99|0
1731304500000|2024-11-11 05:55:00|20.23|18.03|20.22|18.02|20.23|18.03|20.21|18.01|0
1731304800000|2024-11-11 06:00:00|20.21|18.01|20.23|18.03|20.23|18.03|20.21|18.01|0
1731305100000|2024-11-11 06:05:00|20.22|18.02|20.24|18.04|20.24|18.04|20.22|18.02|0
1731305400000|2024-11-11 06:10:00|20.23|18.03|20.2|18|20.24|18.04|20.2|18|0
1731305700000|2024-11-11 06:15:00|20.18|17.98|20.15|17.95|20.2|18|20.15|17.95|0
1731306000000|2024-11-11 06:20:00|20.16|17.96|20.21|18.01|20.21|18.01|20.16|17.96|0
1731306300000|2024-11-11 06:25:00|20.2|18|20.17|17.97|20.2|18|20.17|17.97|0
1731306600000|2024-11-11 06:30:00|20.18|17.98|20.15|17.95|20.18|17.98|20.13|17.93|0
1731306900000|2024-11-11 06:35:00|20.16|17.96|20.17|17.97|20.18|17.98|20.13|17.93|0
1731307200000|2024-11-11 06:40:00|20.18|17.98|20.17|17.97|20.18|17.98|20.15|17.95|0
1731307500000|2024-11-11 06:45:00|20.18|17.98|20.16|17.96|20.18|17.98|20.16|17.96|0
1731307800000|2024-11-11 06:50:00|20.17|17.97|20.13|17.93|20.17|17.97|20.13|17.93|0
1731308100000|2024-11-11 06:55:00|20.14|17.94|20.16|17.96|20.18|17.98|20.14|17.94|0
1731308400000|2024-11-11 07:00:00|20.17|17.97|20.22|18.02|20.24|18.04|20.16|17.96|0
1731308700000|2024-11-11 07:05:00|20.23|18.03|20.17|17.97|20.23|18.03|20.17|17.97|0
1731309000000|2024-11-11 07:10:00|20.18|17.98|20.17|17.97|20.18|17.98|20.17|17.97|0
1731309300000|2024-11-11 07:15:00|20.18|17.98|20.15|17.95|20.18|17.98|20.14|17.94|0
1731309600000|2024-11-11 07:20:00|20.14|17.94|20.13|17.93|20.16|17.96|20.12|17.92|0
1731309900000|2024-11-11 07:25:00|20.14|17.94|20.11|17.91|20.17|17.97|20.1|17.9|0
1731310200000|2024-11-11 07:30:00|20.1|17.9|20.09|17.89|20.11|17.91|20.07|17.87|0
1731310500000|2024-11-11 07:35:00|20.08|17.88|20.08|17.88|20.1|17.9|20.07|17.87|0
1731310800000|2024-11-11 07:40:00|20.07|17.87|20.31|18.11|20.66|18.46|20.07|17.87|0
1731311100000|2024-11-11 07:45:00|20.3|18.1|20.3|18.1|20.3|18.1|20.28|18.08|0
1731311400000|2024-11-11 07:50:00|20.29|18.09|20.29|18.09|20.29|18.09|20.27|18.07|0
1731311700000|2024-11-11 07:55:00|20.28|18.08|20.26|18.06|20.29|18.09|20.24|18.04|0
1731312000000|2024-11-11 08:00:00|20.25|18.05|20.23|18.03|20.28|18.08|20.23|18.03|0
1731312300000|2024-11-11 08:05:00|20.24|18.04|20.26|18.06|20.28|18.08|20.21|18.01|0
1731312600000|2024-11-11 08:10:00|20.25|18.05|20.21|18.01|20.25|18.05|20.21|18.01|0
1731312900000|2024-11-11 08:15:00|20.2|18|20.09|17.89|20.2|18|20.08|17.88|0
1731313200000|2024-11-11 08:20:00|20.08|17.88|20.14|17.94|20.15|17.95|20.07|17.87|0
1731313500000|2024-11-11 08:25:00|20.15|17.95|20.04|17.84|20.16|17.96|20.03|17.83|0
1731313800000|2024-11-11 08:30:00|20.05|17.85|20.08|17.88|20.12|17.92|20.04|17.84|0
1731314100000|2024-11-11 08:35:00|20.09|17.89|20.02|17.82|20.1|17.9|20|17.8|0
1731314400000|2024-11-11 08:40:00|20.04|17.84|20.08|17.88|20.08|17.88|20.02|17.82|0
1731314700000|2024-11-11 08:45:00|20.09|17.89|20.15|17.95|20.15|17.95|20.08|17.88|0
1731315000000|2024-11-11 08:50:00|20.14|17.94|20.2|18|20.2|18|20.11|17.91|0
1731315300000|2024-11-11 08:55:00|20.19|17.99|20.18|17.98|20.25|18.05|20.17|17.97|0
1731315600000|2024-11-11 09:00:00|20.16|17.96|20.18|17.98|20.2|18|20.16|17.96|0
1731315900000|2024-11-11 09:05:00|20.17|17.97|20.18|17.98|20.27|18.07|20.17|17.97|0
1731316200000|2024-11-11 09:10:00|20.19|17.99|20.11|17.91|20.22|18.02|20.11|17.91|0
1731316500000|2024-11-11 09:15:00|20.12|17.92|20.06|17.86|20.14|17.94|20.04|17.84|0
1731316800000|2024-11-11 09:20:00|20.05|17.85|20.12|17.92|20.12|17.92|20.04|17.84|0
1731317100000|2024-11-11 09:25:00|20.13|17.93|20.09|17.89|20.16|17.96|20.08|17.88|0
1731317400000|2024-11-11 09:30:00|20.07|17.87|20.1|17.9|20.11|17.91|20.07|17.87|0
1731317700000|2024-11-11 09:35:00|20.09|17.89|20.08|17.88|20.1|17.9|20.06|17.86|0
1731318000000|2024-11-11 09:40:00|20.09|17.89|20.05|17.85|20.09|17.89|20.04|17.84|0
1731318300000|2024-11-11 09:45:00|20.07|17.87|20.08|17.88|20.1|17.9|20.05|17.85|0
1731318600000|2024-11-11 09:50:00|20.07|17.87|20.11|17.91|20.13|17.93|20.07|17.87|0
1731318900000|2024-11-11 09:55:00|20.1|17.9|20.14|17.94|20.15|17.95|20.1|17.9|0
1731319200000|2024-11-11 10:00:00|20.13|17.93|20.11|17.91|20.14|17.94|20.09|17.89|0
1731319500000|2024-11-11 10:05:00|20.12|17.92|20.14|17.94|20.14|17.94|20.08|17.88|0
1731319800000|2024-11-11 10:10:00|20.13|17.93|20.14|17.94|20.15|17.95|20.12|17.92|0
1731320100000|2024-11-11 10:15:00|20.13|17.93|20.1|17.9|20.14|17.94|20.1|17.9|0
1731320400000|2024-11-11 10:20:00|20.11|17.91|20.09|17.89|20.11|17.91|20.06|17.86|0
1731320700000|2024-11-11 10:25:00|20.08|17.88|20.11|17.91|20.11|17.91|20.08|17.88|0
1731321000000|2024-11-11 10:30:00|20.1|17.9|20.11|17.91|20.15|17.95|20.1|17.9|0
1731321300000|2024-11-11 10:35:00|20.1|17.9|20.09|17.89|20.11|17.91|20.08|17.88|0
1731321600000|2024-11-11 10:40:00|20.08|17.88|20.11|17.91|20.28|18.08|20.08|17.88|0
1731321900000|2024-11-11 10:45:00|20.12|17.92|20.13|17.93|20.15|17.95|20.11|17.91|0
1731322200000|2024-11-11 10:50:00|20.14|17.94|20.17|17.97|20.2|18|20.13|17.93|0
1731322500000|2024-11-11 10:55:00|20.18|17.98|20.22|18.02|20.22|18.02|20.17|17.97|0
1731322800000|2024-11-11 11:00:00|20.21|18.01|20.19|17.99|20.23|18.03|20.18|17.98|0
1731323100000|2024-11-11 11:05:00|20.18|17.98|20.15|17.95|20.18|17.98|20.15|17.95|0
1731323400000|2024-11-11 11:10:00|20.16|17.96|20.15|17.95|20.18|17.98|20.13|17.93|0
1731323700000|2024-11-11 11:15:00|20.16|17.96|20.18|17.98|20.2|18|20.15|17.95|0
1731324000000|2024-11-11 11:20:00|20.19|17.99|20.13|17.93|20.19|17.99|20.13|17.93|0
1731324300000|2024-11-11 11:25:00|20.14|17.94|20.14|17.94|20.18|17.98|20.14|17.94|0
1731324600000|2024-11-11 11:30:00|20.13|17.93|20.08|17.88|20.14|17.94|20.08|17.88|0
1731324900000|2024-11-11 11:35:00|20.09|17.89|20.07|17.87|20.1|17.9|20.06|17.86|0
1731325200000|2024-11-11 11:40:00|20.08|17.88|20.06|17.86|20.1|17.9|20.05|17.85|0
1731325500000|2024-11-11 11:45:00|20.07|17.87|20.06|17.86|20.09|17.89|20.06|17.86|0
1731325800000|2024-11-11 11:50:00|20.07|17.87|20.06|17.86|20.07|17.87|20.06|17.86|0
1731326100000|2024-11-11 11:55:00|20.04|17.84|20.06|17.86|20.07|17.87|20.04|17.84|0
1731326400000|2024-11-11 12:00:00|20.04|17.84|20.03|17.83|20.05|17.85|20.02|17.82|0
1731326700000|2024-11-11 12:05:00|20.02|17.82|20.02|17.82|20.03|17.83|20.01|17.81|0
1731327000000|2024-11-11 12:10:00|20.01|17.81|19.93|17.73|20.01|17.81|19.92|17.72|0
1731327300000|2024-11-11 12:15:00|19.92|17.72|19.9|17.7|19.93|17.73|19.9|17.7|0
1731327600000|2024-11-11 12:20:00|19.91|17.71|19.9|17.7|19.92|17.72|19.87|17.67|0
1731327900000|2024-11-11 12:25:00|19.89|17.69|19.83|17.63|19.9|17.7|19.83|17.63|0
1731328200000|2024-11-11 12:30:00|19.84|17.64|19.98|17.78|20.02|17.82|19.8|17.6|0
1731328500000|2024-11-11 12:35:00|19.99|17.79|19.96|17.76|19.99|17.79|19.96|17.76|0
1731328800000|2024-11-11 12:40:00|19.95|17.75|19.84|17.64|19.95|17.75|19.83|17.63|0
1731329100000|2024-11-11 12:45:00|19.86|17.66|19.82|17.62|19.86|17.66|19.77|17.57|0
1731329400000|2024-11-11 12:50:00|19.83|17.63|19.83|17.63|19.85|17.65|19.8|17.6|0
1731329700000|2024-11-11 12:55:00|19.84|17.64|19.86|17.66|19.89|17.69|19.83|17.63|0
1731330000000|2024-11-11 13:00:00|19.85|17.65|19.83|17.63|19.85|17.65|19.8|17.6|0
1731330300000|2024-11-11 13:05:00|19.84|17.64|19.89|17.69|19.91|17.71|19.84|17.64|0
1731330600000|2024-11-11 13:10:00|19.91|17.71|19.87|17.67|19.91|17.71|19.84|17.64|0
1731330900000|2024-11-11 13:15:00|19.88|17.68|19.97|17.77|20|17.8|19.87|17.67|0
1731331200000|2024-11-11 13:20:00|19.98|17.78|19.96|17.76|19.99|17.79|19.95|17.75|0
1731331500000|2024-11-11 13:25:00|19.98|17.78|19.98|17.78|20.03|17.83|19.96|17.76|0
1731331800000|2024-11-11 13:30:00|19.97|17.77|20.14|17.94|20.14|17.94|19.97|17.77|0
1731332100000|2024-11-11 13:35:00|20.15|17.95|20.21|18.01|20.3|18.1|20.15|17.95|0
1731332400000|2024-11-11 13:40:00|20.2|18|20.24|18.04|20.28|18.08|20.2|18|0
1731332700000|2024-11-11 13:45:00|20.23|18.03|20.21|18.01|20.24|18.04|20.13|17.93|0
1731333000000|2024-11-11 13:50:00|20.2|18|20.23|18.03|20.23|18.03|20.18|17.98|0
1731333300000|2024-11-11 13:55:00|20.18|17.98|20.01|17.81|20.2|18|19.97|17.77|0
1731333600000|2024-11-11 14:00:00|20|17.8|20.05|17.85|20.07|17.87|20|17.8|0
1731333900000|2024-11-11 14:05:00|20.04|17.84|20.02|17.82|20.05|17.85|19.98|17.78|0
1731334200000|2024-11-11 14:10:00|20.03|17.83|20.03|17.83|20.07|17.87|20.02|17.82|0
1731334500000|2024-11-11 14:15:00|20.02|17.82|20.02|17.82|20.1|17.9|19.99|17.79|0
1731334800000|2024-11-11 14:20:00|20.01|17.81|20.03|17.83|20.05|17.85|20|17.8|0
1731335100000|2024-11-11 14:25:00|20.04|17.84|20|17.8|20.06|17.86|19.98|17.78|0
1731335400000|2024-11-11 14:30:00|19.98|17.78|20.14|17.94|20.14|17.94|19.89|17.69|0
1731335700000|2024-11-11 14:35:00|20.15|17.95|19.99|17.79|20.15|17.95|19.93|17.73|0
1731336000000|2024-11-11 14:40:00|19.96|17.76|20.23|18.03|20.24|18.04|19.89|17.69|0
1731336300000|2024-11-11 14:45:00|20.21|18.01|20.27|18.07|20.42|18.22|19.91|17.71|0
1731336600000|2024-11-11 14:50:00|20.24|18.04|20.28|18.08|20.33|18.13|20.2|18|0
1731336900000|2024-11-11 14:55:00|20.26|18.06|20.31|18.11|20.39|18.19|20.24|18.04|0
1731337200000|2024-11-11 15:00:00|20.29|18.09|20.39|18.19|20.39|18.19|20.27|18.07|0
1731337500000|2024-11-11 15:05:00|20.4|18.2|20.25|18.05|20.51|18.31|20.2|18|0
1731337800000|2024-11-11 15:10:00|20.26|18.06|20.21|18.01|20.28|18.08|20.08|17.88|0
1731338100000|2024-11-11 15:15:00|20.2|18|20.22|18.02|20.28|18.08|20.12|17.92|0
1731338400000|2024-11-11 15:20:00|20.21|18.01|20.18|17.98|20.38|18.18|20.16|17.96|0
1731338700000|2024-11-11 15:25:00|20.19|17.99|20.23|18.03|20.23|18.03|20.11|17.91|0
1731339000000|2024-11-11 15:30:00|20.22|18.02|20.09|17.89|20.23|18.03|20.02|17.82|0
1731339300000|2024-11-11 15:35:00|20.08|17.88|19.81|17.61|20.1|17.9|19.81|17.61|0
1731339600000|2024-11-11 15:40:00|19.8|17.6|20.1|17.9|20.12|17.92|19.76|17.56|0
1731339900000|2024-11-11 15:45:00|20.08|17.88|19.98|17.78|20.14|17.94|19.98|17.78|0
1731340200000|2024-11-11 15:50:00|20|17.8|19.88|17.68|20.1|17.9|19.88|17.68|0
1731340500000|2024-11-11 15:55:00|19.87|17.67|20.05|17.85|20.23|18.03|19.81|17.61|0
1731340800000|2024-11-11 16:00:00|20.04|17.84|19.76|17.56|20.08|17.88|19.64|17.44|0
1731341100000|2024-11-11 16:05:00|19.77|17.57|19.78|17.58|19.92|17.72|19.75|17.55|0
1731341400000|2024-11-11 16:10:00|19.77|17.57|19.87|17.67|19.91|17.71|19.76|17.56|0
1731341700000|2024-11-11 16:15:00|19.88|17.68|19.88|17.68|19.99|17.79|19.86|17.66|0
1731342000000|2024-11-11 16:20:00|19.89|17.69|19.73|17.53|19.93|17.73|19.66|17.46|0
1731342300000|2024-11-11 16:25:00|19.74|17.54|19.84|17.64|19.88|17.68|19.74|17.54|0
1731342600000|2024-11-11 16:30:00|19.83|17.63|19.77|17.57|19.89|17.69|19.75|17.55|0
1731342900000|2024-11-11 16:35:00|19.76|17.56|19.64|17.44|19.77|17.57|19.64|17.44|0
1731343200000|2024-11-11 16:40:00|19.65|17.45|19.73|17.53|19.78|17.58|19.65|17.45|0
1731343500000|2024-11-11 16:45:00|19.71|17.51|19.72|17.52|19.79|17.59|19.67|17.47|0
1731343800000|2024-11-11 16:50:00|19.74|17.54|19.76|17.56|19.78|17.58|19.7|17.5|0
1731344100000|2024-11-11 16:55:00|19.75|17.55|19.65|17.45|19.75|17.55|19.63|17.43|0
1731344400000|2024-11-11 17:00:00|19.68|17.48|19.71|17.51|19.74|17.54|19.62|17.42|0
1731344700000|2024-11-11 17:05:00|19.7|17.5|19.78|17.58|19.8|17.6|19.7|17.5|0
1731345000000|2024-11-11 17:10:00|19.76|17.56|19.79|17.59|19.84|17.64|19.74|17.54|0
1731345300000|2024-11-11 17:15:00|19.77|17.57|19.97|17.77|19.97|17.77|19.76|17.56|0
1731345600000|2024-11-11 17:20:00|19.94|17.74|19.96|17.76|19.99|17.79|19.85|17.65|0
1731345900000|2024-11-11 17:25:00|19.97|17.77|19.77|17.57|20|17.8|19.77|17.57|0
1731346200000|2024-11-11 17:30:00|19.76|17.56|19.68|17.48|19.79|17.59|19.67|17.47|0
1731346500000|2024-11-11 17:35:00|19.7|17.5|19.81|17.61|19.81|17.61|19.7|17.5|0
1731346800000|2024-11-11 17:40:00|19.8|17.6|19.83|17.63|19.9|17.7|19.77|17.57|0
1731347100000|2024-11-11 17:45:00|19.85|17.65|19.95|17.75|19.96|17.76|19.85|17.65|0
1731347400000|2024-11-11 17:50:00|19.94|17.74|19.85|17.65|19.99|17.79|19.76|17.56|0
1731347700000|2024-11-11 17:55:00|19.88|17.68|20.02|17.82|20.02|17.82|19.88|17.68|0
1731348000000|2024-11-11 18:00:00|20.09|17.89|19.9|17.7|20.4|18.2|19.87|17.67|0
1731348300000|2024-11-11 18:05:00|19.92|17.72|19.89|17.69|20.04|17.84|19.86|17.66|0
1731348600000|2024-11-11 18:10:00|19.91|17.71|19.92|17.72|20.07|17.87|19.88|17.68|0
1731348900000|2024-11-11 18:15:00|19.89|17.69|20.76|18.56|20.76|18.56|19.87|17.67|0
1731349200000|2024-11-11 18:20:00|20.75|18.55|19.99|17.79|20.75|18.55|19.8|17.6|0
1731349500000|2024-11-11 18:25:00|20|17.8|19.71|17.51|20|17.8|19.71|17.51|0
1731349800000|2024-11-11 18:30:00|19.69|17.49|19.77|17.57|19.8|17.6|19.69|17.49|0
1731350100000|2024-11-11 18:35:00|19.78|17.58|19.62|17.42|19.79|17.59|19.59|17.39|0
1731350400000|2024-11-11 18:40:00|19.61|17.41|19.58|17.38|19.64|17.44|19.53|17.33|0
1731350700000|2024-11-11 18:45:00|19.56|17.36|19.48|17.28|19.61|17.41|19.45|17.25|0
1731351000000|2024-11-11 18:50:00|19.47|17.27|19.43|17.23|19.48|17.28|19.32|17.13|0
1731351300000|2024-11-11 18:55:00|19.42|17.22|19.49|17.29|19.53|17.33|19.42|17.22|0
1731351600000|2024-11-11 19:00:00|19.5|17.3|19.54|17.34|19.57|17.37|19.47|17.27|0
1731351900000|2024-11-11 19:05:00|19.53|17.33|19.48|17.28|19.55|17.35|19.45|17.25|0
1731352200000|2024-11-11 19:10:00|19.49|17.29|19.57|17.37|19.59|17.39|19.48|17.28|0
1731352500000|2024-11-11 19:15:00|19.56|17.36|19.55|17.35|19.59|17.39|19.46|17.26|0
1731352800000|2024-11-11 19:20:00|19.54|17.34|19.52|17.32|19.56|17.36|19.49|17.29|0
1731353100000|2024-11-11 19:25:00|19.53|17.33|19.52|17.32|19.54|17.34|19.46|17.26|0
1731353400000|2024-11-11 19:30:00|19.51|17.31|19.41|17.21|19.58|17.38|19.41|17.21|0
1731353700000|2024-11-11 19:35:00|19.42|17.22|19.45|17.25|19.5|17.3|19.41|17.21|0
1731354000000|2024-11-11 19:40:00|19.44|17.24|19.47|17.27|19.49|17.29|19.43|17.23|0
1731354300000|2024-11-11 19:45:00|19.46|17.26|19.44|17.24|19.56|17.36|19.43|17.23|0
1731354600000|2024-11-11 19:50:00|19.43|17.23|19.49|17.29|19.53|17.33|19.43|17.23|0
1731354900000|2024-11-11 19:55:00|19.48|17.28|19.45|17.25|19.5|17.3|19.45|17.25|0
1731355200000|2024-11-11 20:00:00|19.46|17.26|19.49|17.29|19.56|17.36|19.45|17.25|0
1731355500000|2024-11-11 20:05:00|19.48|17.28|19.39|17.19|19.5|17.3|19.39|17.19|0
1731355800000|2024-11-11 20:10:00|19.4|17.2|19.42|17.22|19.44|17.24|19.3|17.12|0
1731356100000|2024-11-11 20:15:00|19.41|17.21|19.41|17.21|19.48|17.28|19.38|17.18|0
1731356400000|2024-11-11 20:20:00|19.42|17.22|19.44|17.24|19.45|17.25|19.37|17.18|0
1731356700000|2024-11-11 20:25:00|19.43|17.23|19.45|17.25|19.52|17.32|19.43|17.23|0
1731357000000|2024-11-11 20:30:00|19.46|17.26|19.45|17.25|19.56|17.36|19.44|17.24|0
1731357300000|2024-11-11 20:35:00|19.44|17.24|19.38|17.18|19.46|17.26|19.38|17.18|0
1731357600000|2024-11-11 20:40:00|19.37|17.17|19.44|17.24|19.48|17.28|19.32|17.13|0
1731357900000|2024-11-11 20:45:00|19.45|17.25|19.52|17.32|19.57|17.37|19.44|17.24|0
1731358200000|2024-11-11 20:50:00|19.5|17.3|19.47|17.27|19.5|17.3|19.34|17.15|0
1731358500000|2024-11-11 20:55:00|19.44|17.24|19.18|17.01|19.56|17.36|19.18|17.01|0
1731358800000|2024-11-11 21:00:00|19.15|16.98|19.24|17.06|19.42|17.22|19.15|16.98|0
1731359100000|2024-11-11 21:05:00|19.27|17.08|19.23|17.05|19.29|17.11|19.16|16.99|0
1731359400000|2024-11-11 21:10:00|19.24|17.06|19.32|17.13|19.35|17.16|19.18|17.01|0
1731359700000|2024-11-11 21:15:00|19.31|17.12|19.21|17.04|19.32|17.13|19.2|17.03|0
1731360000000|2024-11-11 21:20:00|19.25|17.07|19.26|17.08|19.26|17.08|19.23|17.06|0
1731360300000|2024-11-11 21:25:00|19.25|17.07|19.26|17.08|19.31|17.12|19.24|17.06|0
1731360600000|2024-11-11 21:30:00|19.27|17.09|19.28|17.09|19.29|17.11|19.27|17.09|0
1731360900000|2024-11-11 21:35:00|19.27|17.1|19.26|17.08|19.28|17.1|19.26|17.08|0
1731361200000|2024-11-11 21:40:00|19.24|17.07|19.24|17.07|19.27|17.09|19.24|17.07|0
1731361500000|2024-11-11 21:45:00|19.26|17.08|19.27|17.08|19.28|17.1|19.23|17.05|0
1731361800000|2024-11-11 21:50:00|19.25|17.07|19.26|17.08|19.27|17.08|19.24|17.06|0
1731362100000|2024-11-11 21:55:00|19.28|17.09|19.35|17.16|19.36|17.17|19.26|17.08|0
1731362400000|2024-11-11 22:00:00|19.39|17.19|19.39|17.2|19.41|17.21|19.38|17.19|0
1731362700000|2024-11-11 22:05:00|19.38|17.19|19.38|17.19|19.38|17.19|19.38|17.19|0
1731363000000|2024-11-11 22:10:00|19.39|17.2|19.39|17.19|19.4|17.2|19.38|17.18|0
1731363300000|2024-11-11 22:15:00|19.38|17.2|19.39|17.2|19.42|17.22|19.38|17.19|0
1731363600000|2024-11-11 22:20:00|19.4|17.19|19.38|17.19|19.4|17.2|19.38|17.19|0
1731363900000|2024-11-11 22:25:00|19.41|17.18|19.39|17.19|19.42|17.22|19.39|17.18|0
1731364200000|2024-11-11 22:30:00|19.4|17.2|19.41|17.21|19.41|17.21|19.39|17.2|0
1731364500000|2024-11-11 22:35:00|19.4||19.4||19.4||19.4||0
1731364800000|2024-11-11 22:40:00|19.41||19.41||19.41||19.41||0
1731365100000|2024-11-11 22:45:00|19.4|17.22|19.4|17.2|19.41|17.22|19.4|17.2|0
1731365400000|2024-11-11 22:50:00|19.39|17.19|19.4|17.2|19.4|17.21|19.39|17.19|0
1731365700000|2024-11-11 22:55:00|19.39|17.19|19.36|17.17|19.4|17.21|19.33|17.14|0
1731366000000|2024-11-11 23:00:00|19.3|17.12|19.47|17.27|19.48|17.28|19.3|17.12|0
1731366300000|2024-11-11 23:05:00|19.46|17.26|19.4|17.2|19.46|17.26|19.36|17.17|0
1731366600000|2024-11-11 23:10:00|19.42|17.22|19.46|17.25|19.47|17.27|19.39|17.19|0
1731366900000|2024-11-11 23:15:00|19.47|17.27|19.44|17.24|19.49|17.29|19.42|17.22|0
1731367200000|2024-11-11 23:20:00|19.43|17.23|19.36|17.17|19.43|17.23|19.35|17.16|0
1731367500000|2024-11-11 23:25:00|19.35|17.16|19.37|17.18|19.39|17.2|19.35|17.16|0
1731367800000|2024-11-11 23:30:00|19.36|17.17|19.41|17.21|19.42|17.22|19.35|17.16|0
1731368100000|2024-11-11 23:35:00|19.42|17.22|19.46|17.26|19.48|17.27|19.42|17.22|0
1731368400000|2024-11-11 23:40:00|19.45|17.25|19.41|17.22|19.46|17.26|19.41|17.22|0
1731368700000|2024-11-11 23:45:00|19.4|17.2|19.45|17.25|19.48|17.28|19.39|17.2|0
1731369000000|2024-11-11 23:50:00|19.44|17.24|19.38|17.18|19.44|17.24|19.38|17.18|0
1731369300000|2024-11-11 23:55:00|19.39|17.19|19.35|17.16|19.4|17.2|19.35|17.16|0
1731369600000|2024-11-12 00:00:00|19.39|17.19|19.32|17.13|19.41|17.21|19.32|17.13|0
1731369900000|2024-11-12 00:05:00|19.33|17.14|19.41|17.21|19.42|17.22|19.33|17.14|0
1731370200000|2024-11-12 00:10:00|19.4|17.2|19.34|17.15|19.46|17.25|19.34|17.15|0
1731370500000|2024-11-12 00:15:00|19.36|17.17|19.41|17.21|19.42|17.22|19.35|17.16|0
1731370800000|2024-11-12 00:20:00|19.39|17.2|19.48|17.27|19.52|17.31|19.39|17.2|0
1731371100000|2024-11-12 00:25:00|19.47|17.26|19.45|17.25|19.49|17.28|19.44|17.24|0
1731371400000|2024-11-12 00:30:00|19.44|17.24|19.49|17.28|19.56|17.34|19.43|17.23|0
1731371700000|2024-11-12 00:35:00|19.45|17.25|19.54|17.33|19.54|17.33|19.45|17.25|0
1731372000000|2024-11-12 00:40:00|19.53|17.32|19.55|17.34|19.58|17.36|19.53|17.32|0
1731372300000|2024-11-12 00:45:00|19.54|17.33|19.5|17.29|19.54|17.33|19.5|17.29|0
1731372600000|2024-11-12 00:50:00|19.49|17.3|19.45|17.25|19.54|17.33|19.44|17.24|0
1731372900000|2024-11-12 00:55:00|19.46|17.24|19.43|17.23|19.48|17.27|19.43|17.23|0
1731373200000|2024-11-12 01:00:00|19.44|17.24|19.38|17.18|19.47|17.26|19.36|17.17|0
1731373500000|2024-11-12 01:05:00|19.37|17.17|19.26|17.08|19.38|17.19|19.23|17.05|0
1731373800000|2024-11-12 01:10:00|19.25|17.07|19.22|17.04|19.26|17.08|19.19|17.02|0
1731374100000|2024-11-12 01:15:00|19.23|17.05|19.38|17.19|19.41|17.21|19.18|17.01|0
1731374400000|2024-11-12 01:20:00|19.37|17.18|19.66|17.43|19.72|17.49|19.37|17.18|0
1731374700000|2024-11-12 01:25:00|19.67|17.44|19.68|17.45|19.69|17.46|19.65|17.42|0
1731375000000|2024-11-12 01:30:00|19.67|17.47|19.65|17.45|19.69|17.49|19.63|17.43|0
1731375300000|2024-11-12 01:35:00|19.67|17.47|19.63|17.43|19.68|17.48|19.63|17.43|0
1731375600000|2024-11-12 01:40:00|19.64|17.44|19.64|17.44|19.7|17.5|19.63|17.43|0
1731375900000|2024-11-12 01:45:00|19.63|17.43|19.62|17.42|19.63|17.43|19.58|17.38|0
1731376200000|2024-11-12 01:50:00|19.63|17.43|19.71|17.51|19.71|17.51|19.62|17.42|0
1731376500000|2024-11-12 01:55:00|19.7|17.5|19.76|17.56|19.76|17.56|19.7|17.5|0
1731376800000|2024-11-12 02:00:00|19.75|17.55|19.73|17.53|19.78|17.58|19.72|17.52|0
1731377100000|2024-11-12 02:05:00|19.74|17.54|19.66|17.46|19.74|17.54|19.65|17.45|0
1731377400000|2024-11-12 02:10:00|19.67|17.47|19.67|17.47|19.71|17.51|19.66|17.46|0
1731377700000|2024-11-12 02:15:00|19.68|17.48|19.7|17.5|19.72|17.52|19.68|17.48|0
1731378000000|2024-11-12 02:20:00|19.71|17.51|19.76|17.56|19.76|17.56|19.7|17.5|0
1731378300000|2024-11-12 02:25:00|19.77|17.57|19.74|17.54|19.78|17.58|19.72|17.52|0
1731378600000|2024-11-12 02:30:00|19.73|17.53|19.75|17.55|19.8|17.6|19.7|17.5|0
1731378900000|2024-11-12 02:35:00|19.76|17.56|19.81|17.61|19.82|17.62|19.75|17.55|0
1731379200000|2024-11-12 02:40:00|19.8|17.6|19.78|17.58|19.82|17.62|19.76|17.56|0
1731379500000|2024-11-12 02:45:00|19.79|17.59|19.95|17.75|19.98|17.78|19.78|17.58|0
1731379800000|2024-11-12 02:50:00|19.94|17.74|19.98|17.78|20.02|17.82|19.94|17.74|0
1731380100000|2024-11-12 02:55:00|19.99|17.79|19.93|17.73|20|17.8|19.92|17.72|0
1731380400000|2024-11-12 03:00:00|19.92|17.72|19.89|17.69|19.95|17.75|19.87|17.67|0
1731380700000|2024-11-12 03:05:00|19.88|17.68|19.87|17.67|19.89|17.69|19.86|17.66|0
1731381000000|2024-11-12 03:10:00|19.86|17.66|19.86|17.66|19.87|17.67|19.83|17.63|0
1731381300000|2024-11-12 03:15:00|19.85|17.65|19.87|17.67|19.88|17.68|19.82|17.62|0
1731381600000|2024-11-12 03:20:00|19.88|17.68|19.85|17.65|19.88|17.68|19.83|17.63|0
1731381900000|2024-11-12 03:25:00|19.84|17.64|19.81|17.61|19.86|17.66|19.81|17.61|0
1731382200000|2024-11-12 03:30:00|19.8|17.6|19.78|17.58|19.82|17.62|19.77|17.57|0
1731382500000|2024-11-12 03:35:00|19.79|17.59|19.83|17.63|19.84|17.64|19.79|17.59|0
1731382800000|2024-11-12 03:40:00|19.82|17.62|19.82|17.62|19.83|17.63|19.79|17.59|0
1731383100000|2024-11-12 03:45:00|19.83|17.63|19.87|17.67|19.87|17.67|19.82|17.62|0
1731383400000|2024-11-12 03:50:00|19.86|17.66|19.89|17.69|19.9|17.7|19.85|17.65|0
1731383700000|2024-11-12 03:55:00|19.88|17.68|19.91|17.71|19.91|17.71|19.88|17.68|0
1731384000000|2024-11-12 04:00:00|19.9|17.7|19.88|17.68|19.91|17.71|19.87|17.67|0
1731384300000|2024-11-12 04:05:00|19.89|17.69|19.9|17.7|19.9|17.7|19.88|17.68|0
1731384600000|2024-11-12 04:10:00|19.91|17.71|19.92|17.72|19.93|17.73|19.91|17.71|0
1731384900000|2024-11-12 04:15:00|19.91|17.71|19.85|17.65|19.91|17.71|19.85|17.65|0
1731385200000|2024-11-12 04:20:00|19.84|17.64|19.83|17.63|19.86|17.66|19.83|17.63|0
1731385500000|2024-11-12 04:25:00|19.82|17.62|19.81|17.61|19.84|17.64|19.81|17.61|0
1731385800000|2024-11-12 04:30:00|19.79|17.59|19.84|17.64|19.84|17.64|19.77|17.57|0
1731386100000|2024-11-12 04:35:00|19.83|17.63|19.85|17.65|19.86|17.66|19.83|17.63|0
1731386400000|2024-11-12 04:40:00|19.84|17.64|19.85|17.65|19.85|17.65|19.82|17.62|0
1731386700000|2024-11-12 04:45:00|19.84|17.64|19.82|17.62|19.85|17.65|19.82|17.62|0
1731387000000|2024-11-12 04:50:00|19.83|17.63|19.8|17.6|19.83|17.63|19.8|17.6|0
1731387300000|2024-11-12 04:55:00|19.81|17.61|19.78|17.58|19.81|17.61|19.76|17.56|0
1731387600000|2024-11-12 05:00:00|19.76|17.56|19.82|17.62|19.83|17.63|19.76|17.56|0
1731387900000|2024-11-12 05:05:00|19.83|17.63|19.83|17.63|19.85|17.65|19.82|17.62|0
1731388200000|2024-11-12 05:10:00|19.84|17.64|19.83|17.63|19.84|17.64|19.82|17.62|0
1731388500000|2024-11-12 05:15:00|19.84|17.64|19.86|17.66|19.86|17.66|19.83|17.63|0
1731388800000|2024-11-12 05:20:00|19.85|17.65|19.85|17.65|19.86|17.66|19.83|17.63|0
1731389100000|2024-11-12 05:25:00|19.86|17.66|19.89|17.69|19.9|17.7|19.86|17.66|0
1731389400000|2024-11-12 05:30:00|19.9|17.7|19.9|17.7|19.93|17.73|19.88|17.68|0
1731389700000|2024-11-12 05:35:00|19.91|17.71|19.9|17.7|19.91|17.71|19.89|17.69|0
1731390000000|2024-11-12 05:40:00|19.89|17.69|19.91|17.71|19.91|17.71|19.87|17.67|0
1731390300000|2024-11-12 05:45:00|19.9|17.7|19.92|17.72|19.92|17.72|19.9|17.7|0
1731390600000|2024-11-12 05:50:00|19.91|17.71|19.93|17.73|19.96|17.76|19.9|17.7|0
1731390900000|2024-11-12 05:55:00|19.92|17.72|19.92|17.72|19.97|17.77|19.92|17.72|0
1731391200000|2024-11-12 06:00:00|19.94|17.74|19.93|17.73|19.97|17.77|19.89|17.69|0
1731391500000|2024-11-12 06:05:00|19.92|17.72|19.89|17.69|19.92|17.72|19.88|17.68|0
1731391800000|2024-11-12 06:10:00|19.88|17.68|19.89|17.69|19.89|17.69|19.87|17.67|0
1731392100000|2024-11-12 06:15:00|19.9|17.7|19.9|17.7|19.9|17.7|19.88|17.68|0
1731392400000|2024-11-12 06:20:00|19.89|17.69|19.87|17.67|19.9|17.7|19.86|17.66|0
1731392700000|2024-11-12 06:25:00|19.88|17.68|19.86|17.66|19.88|17.68|19.86|17.66|0
1731393000000|2024-11-12 06:30:00|19.84|17.64|19.84|17.64|19.87|17.67|19.84|17.64|0
1731393300000|2024-11-12 06:35:00|19.85|17.65|19.88|17.68|19.89|17.69|19.84|17.64|0
1731393600000|2024-11-12 06:40:00|19.86|17.66|19.9|17.7|19.9|17.7|19.86|17.66|0
1731393900000|2024-11-12 06:45:00|19.89|17.69|19.87|17.67|19.9|17.7|19.87|17.67|0
1731394200000|2024-11-12 06:50:00|19.88|17.68|19.85|17.65|19.89|17.69|19.85|17.65|0
1731394500000|2024-11-12 06:55:00|19.86|17.66|19.86|17.66|19.87|17.67|19.85|17.65|0
1731394800000|2024-11-12 07:00:00|19.87|17.67|19.82|17.62|19.87|17.67|19.81|17.61|0
1731395100000|2024-11-12 07:05:00|19.83|17.63|19.82|17.62|19.84|17.64|19.8|17.6|0
1731395400000|2024-11-12 07:10:00|19.81|17.61|19.8|17.6|19.83|17.63|19.78|17.58|0
1731395700000|2024-11-12 07:15:00|19.81|17.61|19.78|17.58|19.81|17.61|19.75|17.55|0
1731396000000|2024-11-12 07:20:00|19.79|17.59|19.85|17.65|19.87|17.67|19.79|17.59|0
1731396300000|2024-11-12 07:25:00|19.87|17.67|19.91|17.71|20|17.8|19.87|17.67|0
1731396600000|2024-11-12 07:30:00|19.9|17.7|19.74|17.54|19.9|17.7|19.69|17.49|0
1731396900000|2024-11-12 07:35:00|19.75|17.55|19.8|17.6|19.81|17.61|19.72|17.52|0
1731397200000|2024-11-12 07:40:00|19.79|17.59|19.7|17.5|19.81|17.61|19.69|17.49|0
1731397500000|2024-11-12 07:45:00|19.69|17.49|19.6|17.4|19.71|17.51|19.59|17.39|0
1731397800000|2024-11-12 07:50:00|19.61|17.41|19.61|17.41|19.64|17.44|19.56|17.36|0
1731398100000|2024-11-12 07:55:00|19.62|17.42|19.57|17.37|19.64|17.44|19.56|17.36|0
1731398400000|2024-11-12 08:00:00|19.59|17.39|19.62|17.42|19.66|17.46|19.58|17.38|0
1731398700000|2024-11-12 08:05:00|19.61|17.41|19.6|17.4|19.63|17.43|19.55|17.35|0
1731399000000|2024-11-12 08:10:00|19.61|17.41|19.72|17.52|19.73|17.53|19.59|17.39|0
1731399300000|2024-11-12 08:15:00|19.7|17.5|19.69|17.49|19.71|17.51|19.62|17.42|0
1731399600000|2024-11-12 08:20:00|19.68|17.48|19.6|17.4|19.7|17.5|19.6|17.4|0
1731399900000|2024-11-12 08:25:00|19.61|17.41|19.64|17.44|19.66|17.46|19.59|17.39|0
1731400200000|2024-11-12 08:30:00|19.61|17.41|19.63|17.43|19.64|17.44|19.58|17.38|0
1731400500000|2024-11-12 08:35:00|19.64|17.44|19.59|17.39|19.66|17.46|19.59|17.39|0
1731400800000|2024-11-12 08:40:00|19.57|17.37|19.57|17.37|19.58|17.38|19.52|17.32|0
1731401100000|2024-11-12 08:45:00|19.58|17.38|19.49|17.29|19.62|17.42|19.49|17.29|0
1731401400000|2024-11-12 08:50:00|19.5|17.3|19.39|17.2|19.5|17.3|19.33|17.14|0
1731401700000|2024-11-12 08:55:00|19.4|17.21|19.43|17.23|19.45|17.25|19.4|17.2|0
1731402000000|2024-11-12 09:00:00|19.45|17.25|19.5|17.3|19.55|17.35|19.42|17.22|0
1731402300000|2024-11-12 09:05:00|19.48|17.28|19.67|17.47|19.67|17.47|19.48|17.28|0
1731402600000|2024-11-12 09:10:00|19.68|17.48|19.63|17.43|19.68|17.48|19.62|17.42|0
1731402900000|2024-11-12 09:15:00|19.62|17.42|19.6|17.4|19.66|17.46|19.59|17.39|0
1731403200000|2024-11-12 09:20:00|19.61|17.41|19.62|17.42|19.63|17.43|19.55|17.35|0
1731403500000|2024-11-12 09:25:00|19.63|17.43|19.66|17.46|19.66|17.46|19.61|17.41|0
1731403800000|2024-11-12 09:30:00|19.67|17.47|19.54|17.34|19.69|17.49|19.53|17.33|0
1731404100000|2024-11-12 09:35:00|19.55|17.35|19.65|17.45|19.65|17.45|19.54|17.34|0
1731404400000|2024-11-12 09:40:00|19.66|17.46|19.69|17.49|19.71|17.51|19.6|17.4|0
1731404700000|2024-11-12 09:45:00|19.68|17.48|19.78|17.58|19.79|17.59|19.68|17.48|0
1731405000000|2024-11-12 09:50:00|19.76|17.56|19.74|17.54|19.83|17.63|19.7|17.5|0
1731405300000|2024-11-12 09:55:00|19.75|17.55|19.82|17.62|19.84|17.64|19.74|17.54|0
1731405600000|2024-11-12 10:00:00|19.81|17.61|19.9|17.7|19.92|17.72|19.81|17.61|0
1731405900000|2024-11-12 10:05:00|19.89|17.69|19.86|17.66|19.92|17.72|19.85|17.65|0
1731406200000|2024-11-12 10:10:00|19.85|17.65|19.94|17.74|19.94|17.74|19.85|17.65|0
1731406500000|2024-11-12 10:15:00|19.93|17.73|19.95|17.75|19.95|17.75|19.89|17.69|0
1731406800000|2024-11-12 10:20:00|19.94|17.74|20.05|17.85|20.1|17.9|19.89|17.69|0
1731407100000|2024-11-12 10:25:00|20.04|17.84|20.09|17.89|20.2|18|20.04|17.84|0
1731407400000|2024-11-12 10:30:00|20.08|17.88|20.14|17.94|20.14|17.94|20.04|17.84|0
1731407700000|2024-11-12 10:35:00|20.12|17.92|19.99|17.79|20.13|17.93|19.95|17.75|0
1731408000000|2024-11-12 10:40:00|20|17.8|19.9|17.7|20.03|17.83|19.9|17.7|0
1731408300000|2024-11-12 10:45:00|19.92|17.72|19.95|17.75|19.96|17.76|19.91|17.71|0
1731408600000|2024-11-12 10:50:00|19.94|17.74|19.86|17.66|19.99|17.79|19.8|17.6|0
1731408900000|2024-11-12 10:55:00|19.85|17.65|19.92|17.72|19.95|17.75|19.85|17.65|0
1731409200000|2024-11-12 11:00:00|19.88|17.68|19.75|17.55|19.9|17.7|19.74|17.54|0
1731409500000|2024-11-12 11:05:00|19.74|17.54|19.78|17.58|19.8|17.6|19.74|17.54|0
1731409800000|2024-11-12 11:10:00|19.76|17.56|19.67|17.47|19.78|17.58|19.66|17.46|0
1731410100000|2024-11-12 11:15:00|19.66|17.46|19.73|17.53|19.81|17.61|19.66|17.46|0
1731410400000|2024-11-12 11:20:00|19.74|17.54|19.69|17.49|19.74|17.54|19.67|17.47|0
1731410700000|2024-11-12 11:25:00|19.7|17.5|19.73|17.53|19.77|17.57|19.7|17.5|0
1731411000000|2024-11-12 11:30:00|19.71|17.51|19.66|17.46|19.73|17.53|19.65|17.45|0
1731411300000|2024-11-12 11:35:00|19.67|17.47|19.66|17.46|19.7|17.5|19.66|17.46|0
1731411600000|2024-11-12 11:40:00|19.65|17.45|19.78|17.58|19.78|17.58|19.64|17.44|0
1731411900000|2024-11-12 11:45:00|19.79|17.59|19.78|17.58|19.87|17.67|19.73|17.53|0
1731412200000|2024-11-12 11:50:00|19.77|17.57|19.81|17.61|19.83|17.63|19.71|17.51|0
1731412500000|2024-11-12 11:55:00|19.82|17.62|19.75|17.55|19.83|17.63|19.72|17.52|0
1731412800000|2024-11-12 12:00:00|19.74|17.54|19.69|17.49|19.74|17.54|19.63|17.43|0
1731413100000|2024-11-12 12:05:00|19.68|17.48|19.6|17.4|19.69|17.49|19.6|17.4|0
1731413400000|2024-11-12 12:10:00|19.61|17.41|19.59|17.39|19.65|17.45|19.56|17.36|0
1731413700000|2024-11-12 12:15:00|19.6|17.4|19.68|17.48|19.69|17.49|19.58|17.38|0
1731414000000|2024-11-12 12:20:00|19.69|17.49|19.61|17.41|19.72|17.52|19.6|17.4|0
1731414300000|2024-11-12 12:25:00|19.62|17.42|19.67|17.47|19.67|17.47|19.61|17.41|0
1731414600000|2024-11-12 12:30:00|19.66|17.46|19.73|17.53|19.75|17.55|19.65|17.45|0
1731414900000|2024-11-12 12:35:00|19.72|17.52|19.64|17.44|19.72|17.52|19.62|17.42|0
1731415200000|2024-11-12 12:40:00|19.63|17.43|19.57|17.37|19.63|17.43|19.53|17.33|0
1731415500000|2024-11-12 12:45:00|19.56|17.36|19.5|17.3|19.56|17.36|19.47|17.27|0
1731415800000|2024-11-12 12:50:00|19.51|17.31|19.61|17.41|19.61|17.41|19.5|17.3|0
1731416100000|2024-11-12 12:55:00|19.62|17.42|19.62|17.42|19.66|17.46|19.57|17.37|0
1731416400000|2024-11-12 13:00:00|19.61|17.41|19.69|17.49|19.75|17.55|19.61|17.41|0
1731416700000|2024-11-12 13:05:00|19.68|17.48|19.62|17.42|19.68|17.48|19.59|17.39|0
1731417000000|2024-11-12 13:10:00|19.63|17.43|19.6|17.4|19.68|17.48|19.59|17.39|0
1731417300000|2024-11-12 13:15:00|19.59|17.39|19.54|17.34|19.64|17.44|19.54|17.34|0
1731417600000|2024-11-12 13:20:00|19.55|17.35|19.67|17.47|19.69|17.49|19.5|17.3|0
1731417900000|2024-11-12 13:25:00|19.68|17.48|19.69|17.49|19.7|17.5|19.64|17.44|0
1731418200000|2024-11-12 13:30:00|19.68|17.48|19.58|17.38|19.73|17.53|19.56|17.36|0
1731418500000|2024-11-12 13:35:00|19.57|17.37|19.63|17.43|19.64|17.44|19.56|17.36|0
1731418800000|2024-11-12 13:40:00|19.62|17.42|19.65|17.45|19.7|17.5|19.62|17.42|0
1731419100000|2024-11-12 13:45:00|19.64|17.44|19.49|17.29|19.64|17.44|19.47|17.27|0
1731419400000|2024-11-12 13:50:00|19.5|17.3|19.55|17.35|19.55|17.35|19.46|17.26|0
1731419700000|2024-11-12 13:55:00|19.54|17.34|19.48|17.28|19.54|17.34|19.48|17.28|0
1731420000000|2024-11-12 14:00:00|19.49|17.29|19.54|17.34|19.56|17.36|19.44|17.24|0
1731420300000|2024-11-12 14:05:00|19.53|17.33|19.58|17.38|19.59|17.39|19.53|17.33|0
1731420600000|2024-11-12 14:10:00|19.59|17.39|19.63|17.43|19.65|17.45|19.58|17.38|0
1731420900000|2024-11-12 14:15:00|19.62|17.42|19.66|17.46|19.68|17.48|19.61|17.41|0
1731421200000|2024-11-12 14:20:00|19.65|17.45|19.64|17.44|19.66|17.46|19.56|17.36|0
1731421500000|2024-11-12 14:25:00|19.66|17.46|19.48|17.28|19.67|17.47|19.46|17.26|0
1731421800000|2024-11-12 14:30:00|19.56|17.36|19.46|17.26|19.62|17.42|19.37|17.17|0
1731422100000|2024-11-12 14:35:00|19.48|17.28|19.5|17.3|19.7|17.5|19.32|17.13|0
1731422400000|2024-11-12 14:40:00|19.49|17.29|19.51|17.31|19.55|17.35|19.43|17.23|0
1731422700000|2024-11-12 14:45:00|19.52|17.32|19.56|17.36|19.65|17.45|19.48|17.28|0
1731423000000|2024-11-12 14:50:00|19.55|17.35|19.58|17.38|19.63|17.43|19.5|17.3|0
1731423300000|2024-11-12 14:55:00|19.57|17.37|19.58|17.38|19.64|17.44|19.49|17.29|0
1731423600000|2024-11-12 15:00:00|19.54|17.34|19.91|17.71|19.92|17.72|19.52|17.32|0
1731423900000|2024-11-12 15:05:00|19.92|17.72|19.91|17.71|20.06|17.86|19.86|17.66|0
1731424200000|2024-11-12 15:10:00|19.93|17.73|19.85|17.65|19.94|17.74|19.71|17.51|0
1731424500000|2024-11-12 15:15:00|19.83|17.63|19.97|17.77|19.98|17.78|19.8|17.6|0
1731424800000|2024-11-12 15:20:00|19.98|17.78|19.91|17.71|20.01|17.81|19.57|17.37|0
1731425100000|2024-11-12 15:25:00|19.92|17.72|19.98|17.78|19.98|17.78|19.83|17.63|0
1731425400000|2024-11-12 15:30:00|19.97|17.77|19.87|17.67|20.06|17.86|19.87|17.67|0
1731425700000|2024-11-12 15:35:00|19.89|17.69|19.94|17.74|19.97|17.77|19.78|17.58|0
1731426000000|2024-11-12 15:40:00|19.95|17.75|19.78|17.58|20.11|17.91|19.74|17.54|0
1731426300000|2024-11-12 15:45:00|19.8|17.6|19.72|17.52|19.82|17.62|19.67|17.47|0
1731426600000|2024-11-12 15:50:00|19.71|17.51|19.83|17.63|19.83|17.63|19.67|17.47|0
1731426900000|2024-11-12 15:55:00|19.84|17.64|19.95|17.75|19.96|17.76|19.78|17.58|0
1731427200000|2024-11-12 16:00:00|19.92|17.72|19.84|17.64|19.96|17.76|19.82|17.62|0
1731427500000|2024-11-12 16:05:00|19.85|17.65|19.98|17.78|19.98|17.78|19.84|17.64|0
1731427800000|2024-11-12 16:10:00|19.97|17.77|19.98|17.78|20.03|17.83|19.9|17.7|0
1731428100000|2024-11-12 16:15:00|19.96|17.76|19.82|17.62|19.99|17.79|19.82|17.62|0
1731428400000|2024-11-12 16:20:00|19.8|17.6|20.02|17.82|20.03|17.83|19.79|17.59|0
1731428700000|2024-11-12 16:25:00|20.01|17.81|19.97|17.77|20.03|17.83|19.9|17.7|0
1731429000000|2024-11-12 16:30:00|19.96|17.76|19.76|17.56|19.98|17.78|19.6|17.4|0
1731429300000|2024-11-12 16:35:00|19.77|17.57|20.05|17.85|20.08|17.88|19.66|17.46|0
1731429600000|2024-11-12 16:40:00|20.04|17.84|20|17.8|20.05|17.85|19.93|17.73|0
1731429900000|2024-11-12 16:45:00|20.01|17.81|20.13|17.93|20.13|17.93|19.95|17.75|0
1731430200000|2024-11-12 16:50:00|20.11|17.91|19.79|17.59|20.13|17.93|19.69|17.49|0
1731430500000|2024-11-12 16:55:00|19.8|17.6|20.07|17.87|20.09|17.89|19.79|17.59|0
1731430800000|2024-11-12 17:00:00|20.08|17.88|19.96|17.76|20.15|17.95|19.96|17.76|0
1731431100000|2024-11-12 17:05:00|19.97|17.77|20.03|17.83|20.06|17.86|19.95|17.75|0
1731431400000|2024-11-12 17:10:00|20.04|17.84|20.1|17.9|20.17|17.97|19.99|17.79|0
1731431700000|2024-11-12 17:15:00|20.11|17.91|20.13|17.93|20.18|17.98|20.06|17.86|0
1731432000000|2024-11-12 17:20:00|20.14|17.94|20.2|18|20.26|18.06|20.14|17.94|0
1731432300000|2024-11-12 17:25:00|20.21|18.01|20.05|17.85|20.21|18.01|19.98|17.78|0
1731432600000|2024-11-12 17:30:00|20.06|17.86|20.05|17.85|20.13|17.93|20|17.8|0
1731432900000|2024-11-12 17:35:00|20.06|17.86|20.07|17.87|20.11|17.91|19.96|17.76|0
1731433200000|2024-11-12 17:40:00|20.08|17.88|20.21|18.01|20.24|18.04|20.07|17.87|0
1731433500000|2024-11-12 17:45:00|20.22|18.02|20.34|18.14|20.34|18.14|20.18|17.98|0
1731433800000|2024-11-12 17:50:00|20.36|18.16|20.34|18.14|20.38|18.18|20.29|18.09|0
1731434100000|2024-11-12 17:55:00|20.35|18.15|20.9|18.7|20.94|18.74|20.35|18.15|0
1731434400000|2024-11-12 18:00:00|20.92|18.72|20.89|18.69|21.03|18.83|20.71|18.51|0
1731434700000|2024-11-12 18:05:00|20.88|18.68|20.78|18.58|20.95|18.75|20.77|18.57|0
1731435000000|2024-11-12 18:10:00|20.79|18.59|20.23|18.03|20.79|18.59|19.99|17.79|0
1731435300000|2024-11-12 18:15:00|20.22|18.02|20.17|17.97|20.39|18.19|20.13|17.93|0
1731435600000|2024-11-12 18:20:00|20.15|17.95|20.26|18.06|20.41|18.21|20.13|17.93|0
1731435900000|2024-11-12 18:25:00|20.3|18.1|20.33|18.13|20.49|18.29|20.26|18.06|0
1731436200000|2024-11-12 18:30:00|20.34|18.14|20.09|17.89|20.35|18.15|20.09|17.89|0
1731436500000|2024-11-12 18:35:00|20.08|17.88|20.06|17.86|20.08|17.88|19.89|17.69|0
1731436800000|2024-11-12 18:40:00|20.04|17.84|19.9|17.7|20.07|17.87|19.88|17.68|0
1731437100000|2024-11-12 18:45:00|19.92|17.72|20.25|18.05|20.25|18.05|19.82|17.62|0
1731437400000|2024-11-12 18:50:00|20.24|18.04|19.94|17.74|20.24|18.04|19.94|17.74|0
1731437700000|2024-11-12 18:55:00|19.95|17.75|19.77|17.57|19.95|17.75|19.62|17.42|0
1731438000000|2024-11-12 19:00:00|19.79|17.59|19.69|17.49|19.8|17.6|19.66|17.46|0
1731438300000|2024-11-12 19:05:00|19.68|17.48|19.67|17.47|19.73|17.53|19.56|17.36|0
1731438600000|2024-11-12 19:10:00|19.69|17.49|19.62|17.42|20.08|17.88|19.62|17.42|0
1731438900000|2024-11-12 19:15:00|19.63|17.43|19.52|17.32|19.63|17.43|19.48|17.28|0
1731439200000|2024-11-12 19:20:00|19.5|17.3|19.39|17.19|19.57|17.37|19.34|17.15|0
1731439500000|2024-11-12 19:25:00|19.37|17.17|19.47|17.27|19.5|17.3|19.33|17.14|0
1731439800000|2024-11-12 19:30:00|19.46|17.26|19.4|17.2|19.5|17.3|19.4|17.2|0
1731440100000|2024-11-12 19:35:00|19.41|17.21|19.39|17.19|19.43|17.23|19.29|17.11|0
1731440400000|2024-11-12 19:40:00|19.41|17.21|19.37|17.18|19.43|17.23|19.27|17.09|0
1731440700000|2024-11-12 19:45:00|19.36|17.17|19.38|17.19|19.45|17.25|19.35|17.16|0
1731441000000|2024-11-12 19:50:00|19.37|17.18|19.44|17.24|19.49|17.29|19.36|17.17|0
1731441300000|2024-11-12 19:55:00|19.43|17.23|19.45|17.25|19.51|17.31|19.42|17.22|0
1731441600000|2024-11-12 20:00:00|19.44|17.24|19.43|17.23|19.52|17.32|19.39|17.2|0
1731441900000|2024-11-12 20:05:00|19.44|17.24|19.41|17.22|19.48|17.28|19.36|17.16|0
1731442200000|2024-11-12 20:10:00|19.4|17.21|19.57|17.37|19.57|17.37|19.4|17.21|0
1731442500000|2024-11-12 20:15:00|19.56|17.36|19.64|17.44|19.76|17.56|19.53|17.33|0
1731442800000|2024-11-12 20:20:00|19.61|17.41|19.66|17.46|19.72|17.52|19.61|17.41|0
1731443100000|2024-11-12 20:25:00|19.65|17.45|19.71|17.51|19.81|17.61|19.64|17.44|0
1731443400000|2024-11-12 20:30:00|19.75|17.55|19.84|17.64|19.85|17.65|19.7|17.5|0
1731443700000|2024-11-12 20:35:00|19.82|17.62|19.73|17.53|19.93|17.73|19.7|17.5|0
1731444000000|2024-11-12 20:40:00|19.77|17.57|19.71|17.51|19.82|17.62|19.65|17.45|0
1731444300000|2024-11-12 20:45:00|19.72|17.52|19.74|17.54|19.83|17.63|19.7|17.5|0
1731444600000|2024-11-12 20:50:00|19.78|17.58|19.91|17.71|20.07|17.87|19.78|17.58|0
1731444900000|2024-11-12 20:55:00|19.97|17.77|19.58|17.38|20.04|17.84|19.45|17.25|0
1731445200000|2024-11-12 21:00:00|19.56|17.36|19.46|17.26|19.59|17.39|19.44|17.24|0
1731445500000|2024-11-12 21:05:00|19.48|17.28|19.44|17.24|19.5|17.3|19.43|17.23|0
1731445800000|2024-11-12 21:10:00|19.43|17.23|19.42|17.22|19.45|17.25|19.39|17.2|0
1731446100000|2024-11-12 21:15:00|19.43|17.23|19.44|17.24|19.45|17.25|19.43|17.23|0
1731446400000|2024-11-12 21:20:00|19.43|17.23|19.41|17.22|19.45|17.25|19.4|17.21|0
1731446700000|2024-11-12 21:25:00|19.43|17.23|19.42|17.23|19.43|17.23|19.41|17.22|0
1731447000000|2024-11-12 21:30:00|19.4|17.2|19.44|17.23|19.44|17.24|19.4|17.2|0
1731447300000|2024-11-12 21:35:00|19.42|17.22|19.49|17.29|19.51|17.3|19.42|17.22|0
1731447600000|2024-11-12 21:40:00|19.48|17.28|19.5|17.3|19.53|17.32|19.48|17.28|0
1731447900000|2024-11-12 21:45:00|19.49|17.29|19.48|17.27|19.52|17.31|19.48|17.27|0
1731448200000|2024-11-12 21:50:00|19.49|17.28|19.55|17.34|19.55|17.34|19.47|17.26|0
1731448500000|2024-11-12 21:55:00|19.56|17.35|19.6|17.38|19.6|17.38|19.55|17.34|0
1731448800000|2024-11-12 22:00:00|19.58|17.37|19.6|17.38|19.62|17.4|19.57|17.35|0
1731449100000|2024-11-12 22:05:00|19.58|17.36|19.58|17.37|19.59|17.37|19.55|17.33|0
1731449400000|2024-11-12 22:10:00|19.57|17.36|19.55|17.34|19.58|17.36|19.55|17.34|0
1731449700000|2024-11-12 22:15:00|19.57|17.35|19.54|17.33|19.57|17.35|19.53|17.32|0
1731450000000|2024-11-12 22:20:00|19.55|17.34|19.56|17.35|19.56|17.35|19.53|17.32|0
1731450300000|2024-11-12 22:25:00|19.57|17.36|19.56|17.35|19.58|17.36|19.56|17.34|0
1731450600000|2024-11-12 22:30:00|19.57|17.36|19.58|17.37|19.58|17.37|19.57|17.36|0
1731450900000|2024-11-12 22:35:00|19.61|17.36|19.59|17.37|19.61|17.39|19.59|17.36|0
1731451200000|2024-11-12 22:40:00|19.61|17.39|19.62|17.4|19.62|17.4|19.58|17.36|0
1731451500000|2024-11-12 22:45:00|19.6|17.38|19.61|17.39|19.62|17.4|19.6|17.38|0
1731451800000|2024-11-12 22:50:00|19.6|17.38|19.6|17.39|19.61|17.39|19.59|17.38|0
1731452100000|2024-11-12 22:55:00|19.63|17.38|19.61|17.39|19.63|17.4|19.59|17.37|0
1731452400000|2024-11-12 23:00:00|19.59|17.37|19.79|17.55|19.81|17.57|19.54|17.33|0
1731452700000|2024-11-12 23:05:00|19.78|17.54|19.76|17.52|19.84|17.59|19.76|17.52|0
1731453000000|2024-11-12 23:10:00|19.77|17.53|19.82|17.58|19.91|17.65|19.77|17.53|0
1731453300000|2024-11-12 23:15:00|19.83|17.59|19.79|17.55|19.87|17.62|19.78|17.54|0
1731453600000|2024-11-12 23:20:00|19.81|17.57|19.87|17.62|19.89|17.64|19.74|17.5|0
1731453900000|2024-11-12 23:25:00|19.85|17.61|19.94|17.68|19.97|17.71|19.85|17.6|0
1731454200000|2024-11-12 23:30:00|19.92|17.66|19.91|17.66|19.96|17.7|19.89|17.64|0
1731454500000|2024-11-12 23:35:00|19.9|17.65|19.89|17.63|19.95|17.69|19.87|17.62|0
1731454800000|2024-11-12 23:40:00|19.88|17.62|19.84|17.59|19.88|17.62|19.82|17.58|0
1731455100000|2024-11-12 23:45:00|19.82|17.6|19.84|17.59|19.87|17.62|19.81|17.57|0
1731455400000|2024-11-12 23:50:00|19.83|17.6|19.82|17.58|19.89|17.64|19.82|17.57|0
1731455700000|2024-11-12 23:55:00|19.83|17.57|19.78|17.54|19.83|17.59|19.76|17.52|0
1731456000000|2024-11-13 00:00:00|19.77|17.53|19.84|17.6|19.87|17.62|19.76|17.52|0
1731456300000|2024-11-13 00:05:00|19.83|17.59|19.91|17.66|19.92|17.66|19.83|17.59|0
1731456600000|2024-11-13 00:10:00|19.9|17.65|19.93|17.67|19.94|17.68|19.88|17.63|0
1731456900000|2024-11-13 00:15:00|19.94|17.68|19.96|17.7|20|17.74|19.93|17.68|0
1731457200000|2024-11-13 00:20:00|19.95|17.69|19.95|17.69|19.96|17.7|19.92|17.67|0
1731457500000|2024-11-13 00:25:00|19.96|17.7|19.97|17.71|19.98|17.72|19.95|17.69|0
1731457800000|2024-11-13 00:30:00|19.96|17.7|19.9|17.64|19.96|17.7|19.9|17.64|0
1731458100000|2024-11-13 00:35:00|19.88|17.63|19.96|17.7|19.98|17.72|19.88|17.63|0
1731458400000|2024-11-13 00:40:00|19.94|17.69|19.89|17.64|19.96|17.7|19.88|17.63|0
1731458700000|2024-11-13 00:45:00|19.88|17.63|19.83|17.59|19.91|17.65|19.83|17.59|0
1731459000000|2024-11-13 00:50:00|19.82|17.58|19.88|17.63|19.93|17.67|19.81|17.57|0
1731459300000|2024-11-13 00:55:00|19.89|17.64|19.93|17.67|19.93|17.67|19.85|17.61|0
1731459600000|2024-11-13 01:00:00|19.91|17.66|19.91|17.65|19.93|17.68|19.89|17.64|0
1731459900000|2024-11-13 01:05:00|19.9|17.66|19.92|17.67|19.96|17.7|19.9|17.65|0
1731460200000|2024-11-13 01:10:00|19.94|17.68|19.9|17.65|19.96|17.7|19.9|17.65|0
1731460500000|2024-11-13 01:15:00|19.89|17.63|19.8|17.56|19.89|17.63|19.79|17.55|0
1731460800000|2024-11-13 01:20:00|19.81|17.57|20.19|17.9|20.19|17.91|19.81|17.57|0
1731461100000|2024-11-13 01:25:00|20.2|17.92|20.16|17.88|20.24|17.95|20.16|17.88|0
1731461400000|2024-11-13 01:30:00|20.12|17.92|20.11|17.91|20.13|17.93|20.1|17.9|0
1731461700000|2024-11-13 01:35:00|20.12|17.92|20.16|17.96|20.21|18.01|20.1|17.9|0
1731462000000|2024-11-13 01:40:00|20.15|17.95|20.22|18.02|20.33|18.13|20.14|17.94|0
1731462300000|2024-11-13 01:45:00|20.24|18.04|20.2|18|20.25|18.05|20.18|17.98|0
1731462600000|2024-11-13 01:50:00|20.19|17.99|20.23|18.03|20.24|18.04|20.16|17.96|0
1731462900000|2024-11-13 01:55:00|20.22|18.02|20.24|18.04|20.29|18.09|20.22|18.02|0
1731463200000|2024-11-13 02:00:00|20.26|18.06|20.17|17.97|20.27|18.07|20.17|17.97|0
1731463500000|2024-11-13 02:05:00|20.18|17.98|20.21|18.01|20.22|18.02|20.17|17.97|0
1731463800000|2024-11-13 02:10:00|20.2|18|20.17|17.97|20.21|18.01|20.15|17.95|0
1731464100000|2024-11-13 02:15:00|20.18|17.98|20.2|18|20.2|18|20.16|17.96|0
1731464400000|2024-11-13 02:20:00|20.21|18.01|20.21|18.01|20.24|18.04|20.2|18|0
1731464700000|2024-11-13 02:25:00|20.2|18|20.26|18.06|20.26|18.06|20.19|17.99|0
1731465000000|2024-11-13 02:30:00|20.25|18.05|20.28|18.08|20.34|18.14|20.24|18.04|0
1731465300000|2024-11-13 02:35:00|20.29|18.09|20.25|18.05|20.31|18.11|20.25|18.05|0
1731465600000|2024-11-13 02:40:00|20.26|18.06|20.27|18.07|20.27|18.07|20.23|18.03|0
1731465900000|2024-11-13 02:45:00|20.28|18.08|20.21|18.01|20.28|18.08|20.21|18.01|0
1731466200000|2024-11-13 02:50:00|20.2|18|20.13|17.93|20.21|18.01|20.13|17.93|0
1731466500000|2024-11-13 02:55:00|20.14|17.94|20.14|17.94|20.15|17.95|20.12|17.92|0
1731466800000|2024-11-13 03:00:00|20.15|17.95|20.07|17.87|20.15|17.95|20.03|17.83|0
1731467100000|2024-11-13 03:05:00|20.08|17.88|20.06|17.86|20.11|17.91|20.06|17.86|0
1731467400000|2024-11-13 03:10:00|20.07|17.87|20.09|17.89|20.09|17.89|20.05|17.85|0
1731467700000|2024-11-13 03:15:00|20.07|17.87|20.08|17.88|20.11|17.91|20.07|17.87|0
1731468000000|2024-11-13 03:20:00|20.09|17.89|20.05|17.85|20.1|17.9|20.04|17.84|0
1731468300000|2024-11-13 03:25:00|20.04|17.84|20.04|17.84|20.07|17.87|20.04|17.84|0
1731468600000|2024-11-13 03:30:00|20.02|17.82|20.09|17.89|20.09|17.89|20.02|17.82|0
1731468900000|2024-11-13 03:35:00|20.08|17.88|20.1|17.9|20.15|17.95|20.07|17.87|0
1731469200000|2024-11-13 03:40:00|20.11|17.91|20.14|17.94|20.14|17.94|20.1|17.9|0
1731469500000|2024-11-13 03:45:00|20.13|17.93|20.11|17.91|20.14|17.94|20.07|17.87|0
1731469800000|2024-11-13 03:50:00|20.12|17.92|20.17|17.97|20.18|17.98|20.11|17.91|0
1731470100000|2024-11-13 03:55:00|20.18|17.98|20.2|18|20.21|18.01|20.18|17.98|0
1731470400000|2024-11-13 04:00:00|20.19|17.99|20.21|18.01|20.23|18.03|20.17|17.97|0
1731470700000|2024-11-13 04:05:00|20.2|18|20.25|18.05|20.26|18.06|20.19|17.99|0
1731471000000|2024-11-13 04:10:00|20.24|18.04|20.28|18.08|20.31|18.11|20.24|18.04|0
1731471300000|2024-11-13 04:15:00|20.27|18.07|20.27|18.07|20.29|18.09|20.24|18.04|0
1731471600000|2024-11-13 04:20:00|20.26|18.06|20.23|18.03|20.27|18.07|20.22|18.02|0
1731471900000|2024-11-13 04:25:00|20.22|18.02|20.22|18.02|20.24|18.04|20.22|18.02|0
1731472200000|2024-11-13 04:30:00|20.23|18.03|20.24|18.04|20.25|18.05|20.2|18|0
1731472500000|2024-11-13 04:35:00|20.23|18.03|20.26|18.06|20.26|18.06|20.23|18.03|0
1731472800000|2024-11-13 04:40:00|20.27|18.07|20.25|18.05|20.27|18.07|20.23|18.03|0
1731473100000|2024-11-13 04:45:00|20.26|18.06|20.25|18.05|20.26|18.06|20.24|18.04|0
1731473400000|2024-11-13 04:50:00|20.26|18.06|20.27|18.07|20.29|18.09|20.25|18.05|0
1731473700000|2024-11-13 04:55:00|20.26|18.06|20.24|18.04|20.26|18.06|20.22|18.02|0
1731474000000|2024-11-13 05:00:00|20.25|18.05|20.26|18.06|20.28|18.08|20.23|18.03|0
1731474300000|2024-11-13 05:05:00|20.25|18.05|20.23|18.03|20.26|18.06|20.22|18.02|0
1731474600000|2024-11-13 05:10:00|20.24|18.04|20.28|18.08|20.3|18.1|20.24|18.04|0
1731474900000|2024-11-13 05:15:00|20.29|18.09|20.32|18.12|20.32|18.12|20.24|18.04|0
1731475200000|2024-11-13 05:20:00|20.31|18.11|20.3|18.1|20.32|18.12|20.28|18.08|0
1731475500000|2024-11-13 05:25:00|20.29|18.09|20.32|18.12|20.32|18.12|20.27|18.07|0
1731475800000|2024-11-13 05:30:00|20.33|18.13|20.32|18.12|20.36|18.16|20.3|18.1|0
1731476100000|2024-11-13 05:35:00|20.33|18.13|20.39|18.19|20.42|18.22|20.32|18.12|0
1731476400000|2024-11-13 05:40:00|20.4|18.2|20.42|18.22|20.43|18.23|20.38|18.18|0
1731476700000|2024-11-13 05:45:00|20.41|18.21|20.4|18.2|20.43|18.23|20.4|18.2|0
1731477000000|2024-11-13 05:50:00|20.41|18.21|20.42|18.22|20.43|18.23|20.36|18.16|0
1731477300000|2024-11-13 05:55:00|20.43|18.23|20.41|18.21|20.43|18.23|20.4|18.2|0
1731477600000|2024-11-13 06:00:00|20.42|18.22|20.37|18.17|20.43|18.23|20.36|18.16|0
1731477900000|2024-11-13 06:05:00|20.38|18.18|20.42|18.22|20.43|18.23|20.37|18.17|0
1731478200000|2024-11-13 06:10:00|20.41|18.21|20.6|18.4|20.6|18.4|20.4|18.2|0
1731478500000|2024-11-13 06:15:00|20.58|18.38|20.57|18.37|20.68|18.48|20.55|18.35|0
1731478800000|2024-11-13 06:20:00|20.56|18.36|20.58|18.38|20.61|18.41|20.54|18.34|0
1731479100000|2024-11-13 06:25:00|20.59|18.39|20.6|18.4|20.61|18.41|20.57|18.37|0
1731479400000|2024-11-13 06:30:00|20.61|18.41|20.68|18.48|20.68|18.48|20.6|18.4|0
1731479700000|2024-11-13 06:35:00|20.67|18.47|20.68|18.48|20.71|18.51|20.66|18.46|0
1731480000000|2024-11-13 06:40:00|20.67|18.47|20.61|18.41|20.68|18.48|20.58|18.38|0
1731480300000|2024-11-13 06:45:00|20.6|18.4|20.53|18.33|20.63|18.43|20.53|18.33|0
1731480600000|2024-11-13 06:50:00|20.67|18.47|20.59|18.39|20.68|18.48|20.55|18.35|0
1731480900000|2024-11-13 06:55:00|20.61|18.41|20.71|18.51|20.71|18.51|20.57|18.37|0
1731481200000|2024-11-13 07:00:00|20.72|18.52|20.69|18.49|20.73|18.53|20.68|18.48|0
1731481500000|2024-11-13 07:05:00|20.68|18.48|20.72|18.52|20.75|18.55|20.66|18.46|0
1731481800000|2024-11-13 07:10:00|20.71|18.51|20.77|18.57|20.77|18.57|20.7|18.5|0
1731482100000|2024-11-13 07:15:00|20.76|18.56|20.65|18.45|20.76|18.56|20.65|18.45|0
1731482400000|2024-11-13 07:20:00|20.66|18.46|20.65|18.45|20.68|18.48|20.61|18.41|0
1731482700000|2024-11-13 07:25:00|20.63|18.43|20.57|18.37|20.63|18.43|20.57|18.37|0
1731483000000|2024-11-13 07:30:00|20.59|18.39|20.63|18.43|20.66|18.46|20.55|18.35|0
1731483300000|2024-11-13 07:35:00|20.62|18.42|20.52|18.32|20.63|18.43|20.51|18.31|0
1731483600000|2024-11-13 07:40:00|20.51|18.31|20.46|18.26|20.54|18.34|20.46|18.26|0
1731483900000|2024-11-13 07:45:00|20.49|18.29|20.5|18.3|20.57|18.37|20.47|18.27|0
1731484200000|2024-11-13 07:50:00|20.51|18.31|20.58|18.38|20.59|18.39|20.47|18.27|0
1731484500000|2024-11-13 07:55:00|20.59|18.39|20.59|18.39|20.59|18.39|20.55|18.35|0
1731484800000|2024-11-13 08:00:00|20.6|18.4|20.17|17.97|20.65|18.45|19.83|17.63|0
1731485100000|2024-11-13 08:05:00|20.16|17.96|20.07|17.87|20.17|17.97|20.06|17.86|0
1731485400000|2024-11-13 08:10:00|20.08|17.88|20.05|17.85|20.1|17.9|20|17.8|0
1731485700000|2024-11-13 08:15:00|20.04|17.84|19.97|17.77|20.05|17.85|19.94|17.74|0
1731486000000|2024-11-13 08:20:00|19.96|17.76|19.97|17.77|20.01|17.81|19.94|17.74|0
1731486300000|2024-11-13 08:25:00|19.96|17.76|19.97|17.77|19.99|17.79|19.92|17.72|0
1731486600000|2024-11-13 08:30:00|19.96|17.76|19.9|17.7|19.96|17.76|19.87|17.67|0
1731486900000|2024-11-13 08:35:00|19.91|17.71|19.83|17.63|19.91|17.71|19.79|17.59|0
1731487200000|2024-11-13 08:40:00|19.84|17.64|19.86|17.66|19.9|17.7|19.84|17.64|0
1731487500000|2024-11-13 08:45:00|19.85|17.65|19.77|17.57|19.86|17.66|19.76|17.56|0
1731487800000|2024-11-13 08:50:00|19.76|17.56|19.76|17.56|19.8|17.6|19.76|17.56|0
1731488100000|2024-11-13 08:55:00|19.75|17.55|19.68|17.48|19.76|17.56|19.66|17.46|0
1731488400000|2024-11-13 09:00:00|19.7|17.5|19.73|17.53|19.75|17.55|19.66|17.46|0
1731488700000|2024-11-13 09:05:00|19.72|17.52|19.7|17.5|19.72|17.52|19.66|17.46|0
1731489000000|2024-11-13 09:10:00|19.68|17.48|19.68|17.48|19.71|17.51|19.66|17.46|0
1731489300000|2024-11-13 09:15:00|19.69|17.49|19.72|17.52|19.72|17.52|19.66|17.46|0
1731489600000|2024-11-13 09:20:00|19.73|17.53|19.67|17.47|19.74|17.54|19.66|17.46|0
1731489900000|2024-11-13 09:25:00|19.68|17.48|19.67|17.47|19.7|17.5|19.66|17.46|0
1731490200000|2024-11-13 09:30:00|19.66|17.46|19.66|17.46|19.68|17.48|19.61|17.41|0
1731490500000|2024-11-13 09:35:00|19.65|17.45|19.65|17.45|19.67|17.47|19.63|17.43|0
1731490800000|2024-11-13 09:40:00|19.67|17.47|19.62|17.42|19.68|17.48|19.61|17.41|0
1731491100000|2024-11-13 09:45:00|19.63|17.43|19.57|17.37|19.65|17.45|19.56|17.36|0
1731491400000|2024-11-13 09:50:00|19.56|17.36|19.57|17.37|19.58|17.38|19.55|17.35|0
1731491700000|2024-11-13 09:55:00|20.13|17.93|20.16|17.96|20.19|17.99|20.13|17.93|0
1731492000000|2024-11-13 10:00:00|20.14|17.94|20.17|17.97|20.21|18.01|20.08|17.88|0
1731492300000|2024-11-13 10:05:00|20.16|17.96|20.23|18.03|20.24|18.04|20.13|17.93|0
1731492600000|2024-11-13 10:10:00|20.21|18.01|20.24|18.04|20.28|18.08|20.21|18.01|0
1731492900000|2024-11-13 10:15:00|20.25|18.05|20.31|18.11|20.32|18.12|20.25|18.05|0
1731493200000|2024-11-13 10:20:00|20.29|18.09|20.34|18.14|20.35|18.15|20.29|18.09|0
1731493500000|2024-11-13 10:25:00|20.33|18.13|20.31|18.11|20.35|18.15|20.29|18.09|0
1731493800000|2024-11-13 10:30:00|20.32|18.12|20.3|18.1|20.35|18.15|20.29|18.09|0
1731494100000|2024-11-13 10:35:00|20.31|18.11|20.36|18.16|20.37|18.17|20.31|18.11|0
1731494400000|2024-11-13 10:40:00|20.35|18.15|20.41|18.21|20.42|18.22|20.35|18.15|0
1731494700000|2024-11-13 10:45:00|20.42|18.22|20.43|18.23|20.46|18.26|20.4|18.2|0
1731495000000|2024-11-13 10:50:00|20.41|18.21|20.4|18.2|20.42|18.22|20.35|18.15|0
1731495300000|2024-11-13 10:55:00|20.39|18.19|20.43|18.23|20.45|18.25|20.39|18.19|0
1731495600000|2024-11-13 11:00:00|20.42|18.22|20.46|18.26|20.47|18.27|20.36|18.16|0
1731495900000|2024-11-13 11:05:00|20.47|18.27|20.67|18.47|20.68|18.48|20.46|18.26|0
1731496200000|2024-11-13 11:10:00|20.66|18.46|20.62|18.42|20.66|18.46|20.61|18.41|0
1731496500000|2024-11-13 11:15:00|20.63|18.43|20.52|18.32|20.63|18.43|20.51|18.31|0
1731496800000|2024-11-13 11:20:00|20.51|18.31|20.55|18.35|20.56|18.36|20.5|18.3|0
1731497100000|2024-11-13 11:25:00|20.56|18.36|20.57|18.37|20.59|18.39|20.52|18.32|0
1731497400000|2024-11-13 11:30:00|20.58|18.38|20.66|18.46|20.66|18.46|20.58|18.38|0
1731497700000|2024-11-13 11:35:00|20.65|18.45|20.66|18.46|20.7|18.5|20.63|18.43|0
1731498000000|2024-11-13 11:40:00|20.65|18.45|20.77|18.57|20.77|18.57|20.65|18.45|0
1731498300000|2024-11-13 11:45:00|20.76|18.56|20.72|18.52|20.77|18.57|20.71|18.51|0
1731498600000|2024-11-13 11:50:00|20.73|18.53|20.73|18.53|20.74|18.54|20.7|18.5|0
1731498900000|2024-11-13 11:55:00|20.72|18.52|20.77|18.57|20.78|18.58|20.72|18.52|0
1731499200000|2024-11-13 12:00:00|20.75|18.55|20.65|18.45|20.8|18.6|20.64|18.44|0
1731499500000|2024-11-13 12:05:00|20.64|18.44|20.75|18.55|20.76|18.56|20.59|18.39|0
1731499800000|2024-11-13 12:10:00|20.74|18.54|20.71|18.51|20.75|18.55|20.68|18.48|0
1731500100000|2024-11-13 12:15:00|20.69|18.49|20.56|18.36|20.7|18.5|20.54|18.34|0
1731500400000|2024-11-13 12:20:00|20.57|18.37|20.41|18.21|20.57|18.37|20.39|18.19|0
1731500700000|2024-11-13 12:25:00|20.42|18.22|20.44|18.24|20.46|18.26|20.38|18.18|0
1731501000000|2024-11-13 12:30:00|20.43|18.23|20.43|18.23|20.49|18.29|20.41|18.21|0
1731501300000|2024-11-13 12:35:00|20.42|18.22|20.6|18.4|20.61|18.41|20.42|18.22|0
1731501600000|2024-11-13 12:40:00|20.59|18.39|20.59|18.39|20.6|18.4|20.52|18.32|0
1731501900000|2024-11-13 12:45:00|20.56|18.36|20.65|18.45|20.74|18.54|20.53|18.33|0
1731502200000|2024-11-13 12:50:00|20.64|18.44|20.53|18.33|20.65|18.45|20.5|18.3|0
1731502500000|2024-11-13 12:55:00|20.52|18.32|20.55|18.35|20.58|18.38|20.51|18.31|0
1731502800000|2024-11-13 13:00:00|20.53|18.33|20.58|18.38|20.6|18.4|20.52|18.32|0
1731503100000|2024-11-13 13:05:00|20.6|18.4|20.53|18.33|20.62|18.42|20.44|18.24|0
1731503400000|2024-11-13 13:10:00|20.54|18.34|20.5|18.3|20.54|18.34|20.46|18.26|0
1731503700000|2024-11-13 13:15:00|20.51|18.31|20.53|18.33|20.54|18.34|20.48|18.28|0
1731504000000|2024-11-13 13:20:00|20.52|18.32|20.46|18.26|20.55|18.35|20.46|18.26|0
1731504300000|2024-11-13 13:25:00|20.47|18.27|20.46|18.26|20.52|18.32|20.43|18.23|0
1731504600000|2024-11-13 13:30:00|20.5|18.3|19.98|17.78|20.5|18.3|19.44|17.24|0
1731504900000|2024-11-13 13:35:00|19.97|17.77|19.85|17.65|19.97|17.77|19.77|17.57|0
1731505200000|2024-11-13 13:40:00|19.86|17.66|19.7|17.5|19.9|17.7|19.59|17.39|0
1731505500000|2024-11-13 13:45:00|19.68|17.48|19.99|17.79|20.04|17.84|19.65|17.45|0
1731505800000|2024-11-13 13:50:00|19.98|17.78|20.09|17.89|20.12|17.92|19.94|17.74|0
1731506100000|2024-11-13 13:55:00|20.11|17.91|20.3|18.1|20.3|18.1|20.08|17.88|0
1731506400000|2024-11-13 14:00:00|20.32|18.12|20.23|18.03|20.37|18.17|20.2|18|0
1731506700000|2024-11-13 14:05:00|20.22|18.02|20.29|18.09|20.29|18.09|20.05|17.85|0
1731507000000|2024-11-13 14:10:00|20.28|18.08|20.26|18.06|20.44|18.24|20.22|18.02|0
1731507300000|2024-11-13 14:15:00|20.25|18.05|20.25|18.05|20.38|18.18|20.19|17.99|0
1731507600000|2024-11-13 14:20:00|20.26|18.06|20.2|18|20.26|18.06|20.16|17.96|0
1731507900000|2024-11-13 14:25:00|20.23|18.03|20.21|18.01|20.33|18.13|20.18|17.98|0
1731508200000|2024-11-13 14:30:00|20.24|18.04|19.82|17.62|20.24|18.04|19.8|17.6|0
1731508500000|2024-11-13 14:35:00|19.81|17.61|19.81|17.61|20.07|17.87|19.79|17.59|0
1731508800000|2024-11-13 14:40:00|19.77|17.57|19.56|17.36|19.83|17.63|19.56|17.36|0
1731509100000|2024-11-13 14:45:00|19.58|17.38|20|17.8|20.02|17.82|19.58|17.38|0
1731509400000|2024-11-13 14:50:00|19.96|17.76|19.97|17.77|20.14|17.94|19.89|17.69|0
1731509700000|2024-11-13 14:55:00|19.98|17.78|19.89|17.69|20.11|17.91|19.76|17.56|0
1731510000000|2024-11-13 15:00:00|19.86|17.66|20.22|18.02|20.27|18.07|19.86|17.66|0
1731510300000|2024-11-13 15:05:00|20.23|18.03|20.37|18.17|20.85|18.65|20.22|18.02|0
1731510600000|2024-11-13 15:10:00|20.35|18.15|20.28|18.08|20.35|18.15|19.99|17.79|0
1731510900000|2024-11-13 15:15:00|20.3|18.1|20.27|18.07|20.35|18.15|20.14|17.94|0
1731511200000|2024-11-13 15:20:00|20.26|18.06|20.22|18.02|20.39|18.19|20.2|18|0
1731511500000|2024-11-13 15:25:00|20.2|18|20.19|17.99|20.34|18.14|20.11|17.91|0
1731511800000|2024-11-13 15:30:00|20.2|18|19.88|17.68|20.25|18.05|19.82|17.62|0
1731512100000|2024-11-13 15:35:00|19.91|17.71|20.03|17.83|20.12|17.92|19.8|17.6|0
1731512400000|2024-11-13 15:40:00|20.04|17.84|19.9|17.7|20.3|18.1|19.86|17.66|0
1731512700000|2024-11-13 15:45:00|19.91|17.71|19.89|17.69|19.98|17.78|19.77|17.57|0
1731513000000|2024-11-13 15:50:00|19.9|17.7|19.87|17.67|20|17.8|19.85|17.65|0
1731513300000|2024-11-13 15:55:00|19.88|17.68|19.61|17.41|19.9|17.7|19.61|17.41|0
1731513600000|2024-11-13 16:00:00|19.6|17.4|19.69|17.49|19.7|17.5|19.56|17.36|0
1731513900000|2024-11-13 16:05:00|19.71|17.51|19.52|17.32|19.82|17.62|19.48|17.28|0
1731514200000|2024-11-13 16:10:00|19.53|17.33|19.51|17.31|19.61|17.41|19.46|17.26|0
1731514500000|2024-11-13 16:15:00|19.5|17.3|19.46|17.26|19.55|17.35|19.42|17.23|0
1731514800000|2024-11-13 16:20:00|19.47|17.27|19.46|17.26|19.56|17.36|19.4|17.2|0
1731515100000|2024-11-13 16:25:00|19.45|17.25|19.23|17.05|19.45|17.25|19.16|16.99|0
1731515400000|2024-11-13 16:30:00|19.21|17.03|19.41|17.21|19.53|17.33|19.15|16.98|0
1731515700000|2024-11-13 16:35:00|19.42|17.22|19.56|17.36|19.6|17.4|19.3|17.12|0
1731516000000|2024-11-13 16:40:00|19.55|17.35|19.7|17.5|19.76|17.56|19.49|17.29|0
1731516300000|2024-11-13 16:45:00|19.68|17.48|19.36|17.17|19.68|17.48|19.31|17.13|0
1731516600000|2024-11-13 16:50:00|19.37|17.18|19.32|17.14|19.42|17.22|19.27|17.08|0
1731516900000|2024-11-13 16:55:00|19.31|17.13|19.37|17.18|19.54|17.34|19.31|17.12|0
1731517200000|2024-11-13 17:00:00|19.38|17.19|19.37|17.18|19.44|17.24|19.3|17.11|0
1731517500000|2024-11-13 17:05:00|19.38|17.19|18.86|16.72|19.38|17.19|18.73|16.61|0
1731517800000|2024-11-13 17:10:00|18.85|16.71|18.71|16.59|18.86|16.72|18.65|16.54|0
1731518100000|2024-11-13 17:15:00|18.72|16.6|18.8|16.67|18.8|16.67|18.58|16.48|0
1731518400000|2024-11-13 17:20:00|18.76|16.64|18.93|16.78|19.04|16.89|18.74|16.62|0
1731518700000|2024-11-13 17:25:00|18.91|16.79|18.85|16.72|18.94|16.79|18.75|16.62|0
1731519000000|2024-11-13 17:30:00|18.87|16.73|18.88|16.74|18.91|16.77|18.78|16.66|0
1731519300000|2024-11-13 17:35:00|18.86|16.73|18.76|16.64|18.89|16.75|18.74|16.62|0
1731519600000|2024-11-13 17:40:00|18.75|16.63|18.9|16.76|18.91|16.77|18.68|16.56|0
1731519900000|2024-11-13 17:45:00|18.87|16.74|18.69|16.57|18.89|16.75|18.63|16.52|0
1731520200000|2024-11-13 17:50:00|18.68|16.56|18.63|16.52|18.7|16.58|18.62|16.51|0
1731520500000|2024-11-13 17:55:00|18.64|16.53|18.54|16.44|18.66|16.55|18.51|16.42|0
1731520800000|2024-11-13 18:00:00|18.53|16.43|18.75|16.63|18.91|16.77|18.5|16.41|0
1731521100000|2024-11-13 18:05:00|18.78|16.66|18.93|16.79|18.94|16.8|18.78|16.66|0
1731521400000|2024-11-13 18:10:00|18.94|16.8|19|16.85|19.11|16.94|18.87|16.74|0
1731521700000|2024-11-13 18:15:00|19.01|16.86|19|16.85|19.12|16.95|18.96|16.82|0
1731522000000|2024-11-13 18:20:00|18.99|16.84|18.95|16.81|19.03|16.88|18.88|16.74|0
1731522300000|2024-11-13 18:25:00|18.94|16.8|18.74|16.62|19|16.85|18.73|16.61|0
1731522600000|2024-11-13 18:30:00|18.75|16.63|18.7|16.58|18.75|16.63|18.63|16.52|0
1731522900000|2024-11-13 18:35:00|18.68|16.57|18.76|16.64|18.8|16.67|18.67|16.56|0
1731523200000|2024-11-13 18:40:00|18.75|16.63|18.69|16.58|18.83|16.7|18.69|16.58|0
1731523500000|2024-11-13 18:45:00|18.7|16.59|18.59|16.48|18.75|16.63|18.55|16.45|0
1731523800000|2024-11-13 18:50:00|18.6|16.49|18.55|16.45|18.62|16.51|18.54|16.44|0
1731524100000|2024-11-13 18:55:00|18.56|16.46|18.66|16.54|18.7|16.58|18.55|16.45|0
1731524400000|2024-11-13 19:00:00|18.65|16.55|18.74|16.62|18.79|16.66|18.63|16.52|0
1731524700000|2024-11-13 19:05:00|18.73|16.61|18.82|16.69|18.84|16.7|18.69|16.57|0
1731525000000|2024-11-13 19:10:00|18.83|16.7|18.78|16.65|18.86|16.73|18.69|16.57|0
1731525300000|2024-11-13 19:15:00|18.8|16.67|19.06|16.9|19.12|16.95|18.73|16.61|0
1731525600000|2024-11-13 19:20:00|19.07|16.91|18.93|16.78|19.15|16.98|18.85|16.71|0
1731525900000|2024-11-13 19:25:00|18.94|16.79|19.09|16.93|19.13|16.96|18.75|16.63|0
1731526200000|2024-11-13 19:30:00|19.11|16.94|19.15|16.98|19.27|17.09|19.06|16.9|0
1731526500000|2024-11-13 19:35:00|19.16|16.99|19.32|17.13|19.32|17.13|19.16|16.99|0
1731526800000|2024-11-13 19:40:00|19.33|17.14|19.49|17.29|19.51|17.31|19.33|17.14|0
1731527100000|2024-11-13 19:45:00|19.51|17.31|19.44|17.24|19.51|17.31|19.35|17.16|0
1731527400000|2024-11-13 19:50:00|19.45|17.25|19.38|17.19|19.47|17.27|19.31|17.13|0
1731527700000|2024-11-13 19:55:00|19.37|17.18|19.05|16.89|19.44|17.24|18.99|16.84|0
1731528000000|2024-11-13 20:00:00|19.06|16.9|19.23|17.06|19.29|17.11|19.03|16.88|0
1731528300000|2024-11-13 20:05:00|19.2|17.02|18.96|16.81|19.28|17.1|18.96|16.81|0
1731528600000|2024-11-13 20:10:00|18.97|16.82|18.81|16.68|18.98|16.83|18.78|16.66|0
1731528900000|2024-11-13 20:15:00|18.8|16.67|18.77|16.65|18.83|16.7|18.7|16.58|0
1731529200000|2024-11-13 20:20:00|18.76|16.64|18.78|16.65|18.82|16.69|18.63|16.52|0
1731529500000|2024-11-13 20:25:00|18.75|16.62|18.88|16.74|19|16.85|18.73|16.61|0
1731529800000|2024-11-13 20:30:00|18.93|16.78|18.69|16.57|19.03|16.88|18.69|16.57|0
1731530100000|2024-11-13 20:35:00|18.68|16.56|18.58|16.47|18.68|16.57|18.47|16.38|0
1731530400000|2024-11-13 20:40:00|18.56|16.46|18.6|16.49|18.62|16.51|18.46|16.37|0
1731530700000|2024-11-13 20:45:00|18.59|16.48|18.72|16.6|18.79|16.67|18.54|16.44|0
1731531000000|2024-11-13 20:50:00|18.85|16.72|19.22|17.04|19.22|17.04|18.83|16.7|0
1731531300000|2024-11-13 20:55:00|19.24|17.06|19.01|16.86|19.37|17.18|18.93|16.79|0
1731531600000|2024-11-13 21:00:00|18.99|16.84|18.96|16.81|19.08|16.92|18.86|16.73|0
1731531900000|2024-11-13 21:05:00|18.97|16.82|18.83|16.7|18.97|16.82|18.82|16.69|0
1731532200000|2024-11-13 21:10:00|18.82|16.69|18.82|16.69|18.84|16.71|18.78|16.66|0
1731532500000|2024-11-13 21:15:00|18.83|16.7|18.86|16.73|18.9|16.76|18.8|16.67|0
1731532800000|2024-11-13 21:20:00|18.85|16.72|18.8|16.67|18.86|16.73|18.8|16.67|0
1731533100000|2024-11-13 21:25:00|18.81|16.68|18.8|16.67|18.85|16.71|18.77|16.64|0
1731533400000|2024-11-13 21:30:00|18.79|16.66|18.74|16.62|18.79|16.66|18.72|16.6|0
1731533700000|2024-11-13 21:35:00|18.72|16.6|18.7|16.59|18.75|16.63|18.69|16.57|0
1731534000000|2024-11-13 21:40:00|18.72|16.6|18.69|16.58|18.74|16.62|18.69|16.57|0
1731534300000|2024-11-13 21:45:00|18.7|16.59|18.79|16.67|18.79|16.67|18.7|16.58|0
1731534600000|2024-11-13 21:50:00|18.8|16.68|18.79|16.67|18.83|16.7|18.78|16.66|0
1731534900000|2024-11-13 21:55:00|18.81|16.68|18.88|16.74|18.93|16.78|18.8|16.68|0
1731535200000|2024-11-13 22:00:00|18.89|16.75|18.88|16.74|18.89|16.75|18.87|16.73|0
1731535500000|2024-11-13 22:05:00|18.89|16.75|18.89|16.75|18.9|16.76|18.88|16.74|0
1731535800000|2024-11-13 22:10:00|18.9|16.76|18.91|16.77|18.92|16.78|18.9|16.76|0
1731536100000|2024-11-13 22:15:00|18.9|16.76|18.9|16.76|18.92|16.77|18.89|16.75|0
1731536400000|2024-11-13 22:20:00|18.91|16.77|18.9|16.76|18.92|16.78|18.9|16.76|0
1731536700000|2024-11-13 22:25:00|18.89|16.75|18.88|16.74|18.89|16.75|18.88|16.74|0
1731537000000|2024-11-13 22:30:00||16.75||16.74||16.75||16.74|0
1731537300000|2024-11-13 22:35:00|18.9|16.76|18.92|16.77|18.92|16.78|18.9|16.76|0
1731537600000|2024-11-13 22:40:00|18.91||18.91||18.91||18.91||0
1731537900000|2024-11-13 22:45:00|18.9|16.76|18.9|16.76|18.91|16.77|18.9|16.76|0
1731538200000|2024-11-13 22:50:00|18.89|16.75|18.89|16.75|18.9|16.76|18.89|16.75|0
1731538500000|2024-11-13 22:55:00|18.9|16.76|18.89|16.75|18.9|16.76|18.87|16.74|0
1731538800000|2024-11-13 23:00:00|18.83|16.7|18.95|16.81|18.98|16.83|18.83|16.7|0
1731539100000|2024-11-13 23:05:00|18.93|16.8|18.94|16.79|18.94|16.8|18.87|16.73|0
1731539400000|2024-11-13 23:10:00|18.93|16.78|18.95|16.8|18.99|16.84|18.9|16.76|0
1731539700000|2024-11-13 23:15:00|18.94|16.79|18.95|16.8|18.96|16.81|18.91|16.77|0
1731540000000|2024-11-13 23:20:00|18.94|16.79|18.84|16.71|18.94|16.79|18.84|16.71|0
1731540300000|2024-11-13 23:25:00|18.85|16.72|18.82|16.69|18.86|16.72|18.82|16.69|0
1731540600000|2024-11-13 23:30:00|18.83|16.7|18.82|16.69|18.86|16.72|18.82|16.69|0
1731540900000|2024-11-13 23:35:00|18.83|16.7|18.69|16.57|18.83|16.7|18.69|16.57|0
1731541200000|2024-11-13 23:40:00|18.7|16.58|18.7|16.58|18.72|16.6|18.69|16.57|0
1731541500000|2024-11-13 23:45:00|18.71|16.59|18.74|16.62|18.75|16.63|18.71|16.59|0
1731541800000|2024-11-13 23:50:00|18.73|16.61|18.75|16.62|18.76|16.64|18.72|16.6|0
1731542100000|2024-11-13 23:55:00|18.74|16.61|18.76|16.64|18.78|16.66|18.72|16.6|0
1731542400000|2024-11-14 00:00:00|18.75|16.63|18.75|16.63|18.76|16.63|18.71|16.59|0
1731542700000|2024-11-14 00:05:00|18.76|16.64|18.91|16.77|18.92|16.78|18.76|16.64|0
1731543000000|2024-11-14 00:10:00|18.9|16.76|18.96|16.81|18.97|16.82|18.86|16.73|0
1731543300000|2024-11-14 00:15:00|18.95|16.8|19.02|16.86|19.04|16.88|18.89|16.75|0
1731543600000|2024-11-14 00:20:00|19.04|16.88|18.91|16.77|19.06|16.9|18.91|16.77|0
1731543900000|2024-11-14 00:25:00|18.92|16.78|18.86|16.73|18.93|16.79|18.86|16.73|0
1731544200000|2024-11-14 00:30:00|18.87|16.74|18.89|16.76|18.92|16.78|18.87|16.74|0
1731544500000|2024-11-14 00:35:00|18.91|16.77|18.88|16.74|18.94|16.8|18.88|16.74|0
1731544800000|2024-11-14 00:40:00|18.87|16.73|18.84|16.71|18.88|16.74|18.83|16.7|0
1731545100000|2024-11-14 00:45:00|18.85|16.72|18.86|16.72|18.87|16.73|18.8|16.68|0
1731545400000|2024-11-14 00:50:00|18.87|16.73|18.88|16.74|18.91|16.77|18.86|16.73|0
1731545700000|2024-11-14 00:55:00|18.89|16.75|18.88|16.74|18.9|16.76|18.87|16.73|0
1731546000000|2024-11-14 01:00:00|18.89|16.75|19|16.85|19.05|16.89|18.89|16.75|0
1731546300000|2024-11-14 01:05:00|18.99|16.84|19|16.85|19.03|16.87|18.98|16.83|0
1731546600000|2024-11-14 01:10:00|18.99|16.84|19.01|16.86|19.04|16.88|18.98|16.83|0
1731546900000|2024-11-14 01:15:00|19.02|16.87|19.17|17|19.2|17.03|18.98|16.83|0
1731547200000|2024-11-14 01:20:00|19.18|17.01|19.22|17.05|19.23|17.05|19.17|17|0
1731547500000|2024-11-14 01:25:00|19.21|17.04|19.21|17.04|19.22|17.05|19.19|17.02|0
1731547800000|2024-11-14 01:30:00|19.2|17.03|19.2|17.02|19.21|17.04|19.16|16.99|0
1731548100000|2024-11-14 01:35:00|19.19|17.01|19.2|17.02|19.21|17.03|19.17|17|0
1731548400000|2024-11-14 01:40:00|19.21|17.03|19.18|17.01|19.23|17.06|19.15|16.98|0
1731548700000|2024-11-14 01:45:00|19.17|17|19.16|16.99|19.21|17.03|19.15|16.98|0
1731549000000|2024-11-14 01:50:00|19.17|17|19.13|16.97|19.19|17.02|19.11|16.95|0
1731549300000|2024-11-14 01:55:00|19.14|16.98|19.24|17.06|19.24|17.06|19.13|16.97|0
1731549600000|2024-11-14 02:00:00|19.23|17.05|19.29|17.1|19.3|17.11|19.23|17.05|0
1731549900000|2024-11-14 02:05:00|19.28|17.09|19.3|17.11|19.3|17.11|19.27|17.09|0
1731550200000|2024-11-14 02:10:00|19.31|17.12|19.34|17.15|19.39|17.2|19.3|17.11|0
1731550500000|2024-11-14 02:15:00|19.33|17.14|19.37|17.17|19.37|17.17|19.29|17.11|0
1731550800000|2024-11-14 02:20:00|19.34|17.15|19.32|17.13|19.34|17.15|19.28|17.1|0
1731551100000|2024-11-14 02:25:00|19.33|17.14|19.3|17.12|19.34|17.15|19.3|17.12|0
1731551400000|2024-11-14 02:30:00|19.29|17.11|19.31|17.13|19.31|17.13|19.27|17.09|0
1731551700000|2024-11-14 02:35:00|19.3|17.12|19.28|17.09|19.31|17.13|19.28|17.09|0
1731552000000|2024-11-14 02:40:00|19.29|17.11|19.31|17.13|19.32|17.14|19.29|17.11|0
1731552300000|2024-11-14 02:45:00|19.3|17.11|19.37|17.18|19.39|17.2|19.3|17.11|0
1731552600000|2024-11-14 02:50:00|19.36|17.17|19.34|17.15|19.37|17.18|19.31|17.12|0
1731552900000|2024-11-14 02:55:00|19.36|17.17|19.37|17.17|19.4|17.21|19.34|17.15|0
1731553200000|2024-11-14 03:00:00|19.4|17.2|19.37|17.18|19.4|17.2|19.34|17.15|0
1731553500000|2024-11-14 03:05:00|19.35|17.17|19.28|17.1|19.35|17.17|19.26|17.08|0
1731553800000|2024-11-14 03:10:00|19.29|17.11|19.22|17.04|19.29|17.11|19.22|17.04|0
1731554100000|2024-11-14 03:15:00|19.23|17.06|19.27|17.09|19.27|17.09|19.23|17.06|0
1731554400000|2024-11-14 03:20:00|19.28|17.1|19.29|17.11|19.31|17.13|19.27|17.09|0
1731554700000|2024-11-14 03:25:00|19.28|17.1|19.26|17.08|19.3|17.11|19.24|17.06|0
1731555000000|2024-11-14 03:30:00|19.27|17.09|19.33|17.15|19.35|17.16|19.27|17.09|0
1731555300000|2024-11-14 03:35:00|19.32|17.14|19.33|17.14|19.33|17.15|19.3|17.11|0
1731555600000|2024-11-14 03:40:00|19.32|17.13|19.39|17.2|19.4|17.21|19.32|17.13|0
1731555900000|2024-11-14 03:45:00|19.38|17.19|19.33|17.14|19.38|17.19|19.31|17.12|0
1731556200000|2024-11-14 03:50:00|19.34|17.15|19.33|17.14|19.34|17.15|19.31|17.12|0
1731556500000|2024-11-14 03:55:00|19.35|17.16|19.32|17.13|19.35|17.16|19.29|17.11|0
1731556800000|2024-11-14 04:00:00|19.33|17.14|19.3|17.12|19.35|17.16|19.3|17.12|0
1731557100000|2024-11-14 04:05:00|19.29|17.11|19.21|17.03|19.3|17.11|19.21|17.03|0
1731557400000|2024-11-14 04:10:00|19.2|17.02|19.19|17.02|19.23|17.05|19.18|17.01|0
1731557700000|2024-11-14 04:15:00|19.21|17.03|19.12|16.96|19.21|17.03|19.12|16.95|0
1731558000000|2024-11-14 04:20:00|19.11|16.95|19.17|17|19.18|17.01|19.1|16.94|0
1731558300000|2024-11-14 04:25:00|19.16|16.99|19.11|16.94|19.16|16.99|19.11|16.94|0
1731558600000|2024-11-14 04:30:00|19.12|16.95|19.14|16.97|19.15|16.99|19.12|16.95|0
1731558900000|2024-11-14 04:35:00|19.15|16.98|19.15|16.98|19.15|16.98|19.12|16.95|0
1731559200000|2024-11-14 04:40:00|19.16|16.99|19.17|17|19.19|17.02|19.16|16.99|0
1731559500000|2024-11-14 04:45:00|19.19|17.01|19.26|17.08|19.26|17.08|19.19|17.01|0
1731559800000|2024-11-14 04:50:00|19.24|17.07|19.22|17.04|19.24|17.07|19.21|17.03|0
1731560100000|2024-11-14 04:55:00|19.23|17.05|19.25|17.07|19.25|17.07|19.21|17.03|0
1731560400000|2024-11-14 05:00:00|19.22|17.04|19.31|17.12|19.31|17.12|19.21|17.03|0
1731560700000|2024-11-14 05:05:00|19.3|17.13|19.38|17.18|19.39|17.2|19.3|17.11|0
1731561000000|2024-11-14 05:10:00|19.39|17.19|19.47|17.27|19.52|17.32|19.39|17.19|0
1731561300000|2024-11-14 05:15:00|19.49|17.29|19.47|17.27|19.5|17.3|19.45|17.25|0
1731561600000|2024-11-14 05:20:00|19.48|17.28|19.43|17.23|19.48|17.28|19.4|17.21|0
1731561900000|2024-11-14 05:25:00|19.42|17.22|19.39|17.19|19.42|17.22|19.37|17.17|0
1731562200000|2024-11-14 05:30:00|19.4|17.2|19.4|17.2|19.44|17.24|19.39|17.19|0
1731562500000|2024-11-14 05:35:00|19.41|17.21|19.35|17.16|19.44|17.24|19.33|17.14|0
1731562800000|2024-11-14 05:40:00|19.34|17.15|19.42|17.22|19.42|17.22|19.34|17.15|0
1731563100000|2024-11-14 05:45:00|19.41|17.21|19.38|17.19|19.41|17.21|19.36|17.17|0
1731563400000|2024-11-14 05:50:00|19.37|17.18|19.38|17.19|19.4|17.2|19.37|17.18|0
1731563700000|2024-11-14 05:55:00|19.37|17.18|19.33|17.15|19.39|17.19|19.33|17.15|0
1731564000000|2024-11-14 06:00:00|19.35|17.16|19.36|17.17|19.36|17.17|19.3|17.11|0
1731564300000|2024-11-14 06:05:00|19.35|17.16|19.34|17.15|19.38|17.19|19.33|17.14|0
1731564600000|2024-11-14 06:10:00|19.33|17.14|19.37|17.17|19.37|17.17|19.33|17.14|0
1731564900000|2024-11-14 06:15:00|19.36|17.16|19.31|17.13|19.37|17.17|19.28|17.1|0
1731565200000|2024-11-14 06:20:00|19.3|17.12|19.4|17.2|19.42|17.22|19.3|17.12|0
1731565500000|2024-11-14 06:25:00|19.39|17.19|19.41|17.21|19.42|17.22|19.36|17.17|0
1731565800000|2024-11-14 06:30:00|19.36|17.17|19.36|17.17|19.37|17.18|19.33|17.14|0
1731566100000|2024-11-14 06:35:00|19.35|17.16|19.36|17.17|19.4|17.2|19.34|17.15|0
1731566400000|2024-11-14 06:40:00|19.35|17.16|19.33|17.15|19.35|17.16|19.31|17.13|0
1731566700000|2024-11-14 06:45:00|19.32|17.14|19.42|17.22|19.44|17.24|19.32|17.13|0
1731567000000|2024-11-14 06:50:00|19.41|17.21|19.48|17.28|19.48|17.28|19.41|17.21|0
1731567300000|2024-11-14 06:55:00|19.5|17.3|19.51|17.31|19.52|17.32|19.48|17.28|0
1731567600000|2024-11-14 07:00:00|19.52|17.32|19.52|17.32|19.53|17.33|19.47|17.27|0
1731567900000|2024-11-14 07:05:00|19.54|17.34|19.53|17.33|19.58|17.38|19.52|17.32|0
1731568200000|2024-11-14 07:10:00|19.52|17.32|19.54|17.34|19.56|17.36|19.48|17.28|0
1731568500000|2024-11-14 07:15:00|19.53|17.33|19.56|17.36|19.58|17.38|19.53|17.33|0
1731568800000|2024-11-14 07:20:00|19.55|17.35|19.48|17.28|19.57|17.37|19.46|17.26|0
1731569100000|2024-11-14 07:25:00|19.47|17.27|19.36|17.17|19.48|17.28|19.36|17.17|0
1731569400000|2024-11-14 07:30:00|19.35|17.16|19.25|17.07|19.36|17.17|19.24|17.06|0
1731569700000|2024-11-14 07:35:00|19.24|17.05|19.18|17.01|19.24|17.06|19.17|17|0
1731570000000|2024-11-14 07:40:00|19.17|17|19.18|17.01|19.21|17.03|19.12|16.95|0
1731570300000|2024-11-14 07:45:00|19.16|17|19.09|16.93|19.18|17.01|19.09|16.93|0
1731570600000|2024-11-14 07:50:00|19.1|16.94|19.1|16.94|19.13|16.96|19.08|16.92|0
1731570900000|2024-11-14 07:55:00|19.12|16.95|19.13|16.97|19.15|16.98|19.1|16.94|0
1731571200000|2024-11-14 08:00:00|19.11|16.95|19.07|16.91|19.15|16.98|19.04|16.89|0
1731571500000|2024-11-14 08:05:00|19.05|16.9|18.96|16.81|19.05|16.9|18.96|16.81|0
1731571800000|2024-11-14 08:10:00|18.97|16.82|18.89|16.75|18.99|16.84|18.83|16.7|0
1731572100000|2024-11-14 08:15:00|18.9|16.76|18.93|16.79|18.96|16.81|18.86|16.73|0
1731572400000|2024-11-14 08:20:00|18.94|16.8|18.94|16.8|19|16.85|18.92|16.78|0
1731572700000|2024-11-14 08:25:00|18.93|16.78|18.85|16.71|18.93|16.78|18.83|16.69|0
1731573000000|2024-11-14 08:30:00|18.84|16.7|18.84|16.7|18.86|16.72|18.81|16.68|0
1731573300000|2024-11-14 08:35:00|18.85|16.71|18.76|16.64|18.85|16.71|18.67|16.56|0
1731573600000|2024-11-14 08:40:00|18.77|16.65|18.77|16.65|18.85|16.72|18.75|16.63|0
1731573900000|2024-11-14 08:45:00|18.76|16.64|18.9|16.76|18.92|16.78|18.76|16.64|0
1731574200000|2024-11-14 08:50:00|18.89|16.75|18.85|16.72|18.89|16.75|18.84|16.71|0
1731574500000|2024-11-14 08:55:00|18.86|16.71|18.84|16.71|18.96|16.81|18.84|16.7|0
1731574800000|2024-11-14 09:00:00|18.85|16.72|18.62|16.51|18.85|16.72|18.62|16.51|0
1731575100000|2024-11-14 09:05:00|18.65|16.54|18.64|16.53|18.68|16.56|18.63|16.52|0
1731575400000|2024-11-14 09:10:00|18.63|16.52|18.72|16.6|18.72|16.6|18.62|16.51|0
1731575700000|2024-11-14 09:15:00|18.71|16.59|18.77|16.64|18.83|16.69|18.7|16.58|0
1731576000000|2024-11-14 09:20:00|18.78|16.65|18.71|16.59|18.79|16.66|18.7|16.58|0
1731576300000|2024-11-14 09:25:00|18.72|16.6|18.78|16.65|18.85|16.71|18.7|16.58|0
1731576600000|2024-11-14 09:30:00|18.76|16.64|18.74|16.62|18.82|16.69|18.73|16.61|0
1731576900000|2024-11-14 09:35:00|18.73|16.61|18.89|16.75|19.11|16.94|18.7|16.59|0
1731577200000|2024-11-14 09:40:00|18.91|16.76|18.95|16.8|18.97|16.83|18.88|16.74|0
1731577500000|2024-11-14 09:45:00|18.93|16.78|18.93|16.78|19.01|16.86|18.89|16.75|0
1731577800000|2024-11-14 09:50:00|18.94|16.79|18.89|16.76|19.1|16.94|18.88|16.74|0
1731578100000|2024-11-14 09:55:00|18.9|16.75|18.9|16.76|18.91|16.77|18.84|16.71|0
1731578400000|2024-11-14 10:00:00|18.91|16.77|18.83|16.7|18.92|16.78|18.8|16.68|0
1731578700000|2024-11-14 10:05:00|18.82|16.69|18.86|16.73|18.93|16.79|18.82|16.69|0
1731579000000|2024-11-14 10:10:00|18.87|16.72|18.84|16.7|18.88|16.75|18.81|16.68|0
1731579300000|2024-11-14 10:15:00|18.82|16.69|18.79|16.66|18.85|16.71|18.78|16.65|0
1731579600000|2024-11-14 10:20:00|18.78|16.65|18.83|16.7|18.85|16.72|18.78|16.65|0
1731579900000|2024-11-14 10:25:00|18.82|16.69|18.79|16.66|18.86|16.72|18.77|16.65|0
1731580200000|2024-11-14 10:30:00|18.78|16.65|18.71|16.59|18.8|16.67|18.69|16.58|0
1731580500000|2024-11-14 10:35:00|18.7|16.6|18.7|16.59|18.74|16.62|18.67|16.55|0
1731580800000|2024-11-14 10:40:00|18.71|16.6|18.86|16.73|18.9|16.76|18.71|16.59|0
1731581100000|2024-11-14 10:45:00|18.87|16.74|18.8|16.68|18.88|16.74|18.78|16.66|0
1731581400000|2024-11-14 10:50:00|18.79|16.67|18.85|16.72|18.86|16.73|18.79|16.67|0
1731581700000|2024-11-14 10:55:00|18.84|16.71|18.85|16.71|18.91|16.77|18.84|16.7|0
1731582000000|2024-11-14 11:00:00|18.84|16.7|18.82|16.69|18.86|16.72|18.8|16.67|0
1731582300000|2024-11-14 11:05:00|18.83|16.7|18.79|16.66|18.87|16.73|18.79|16.66|0
1731582600000|2024-11-14 11:10:00|18.78|16.65|18.86|16.72|18.89|16.75|18.76|16.64|0
1731582900000|2024-11-14 11:15:00|18.84|16.71|18.74|16.62|18.86|16.72|18.74|16.62|0
1731583200000|2024-11-14 11:20:00|18.76|16.64|18.78|16.66|18.8|16.67|18.73|16.61|0
1731583500000|2024-11-14 11:25:00|18.8|16.67|18.72|16.61|18.8|16.67|18.72|16.61|0
1731583800000|2024-11-14 11:30:00|18.74|16.62|18.78|16.66|18.85|16.72|18.74|16.61|0
1731584100000|2024-11-14 11:35:00|18.79|16.67|18.78|16.65|18.83|16.7|18.76|16.63|0
1731584400000|2024-11-14 11:40:00|18.82|16.69|18.66|16.55|18.82|16.69|18.65|16.54|0
1731584700000|2024-11-14 11:45:00|18.65|16.54|18.63|16.52|18.69|16.58|18.62|16.51|0
1731585000000|2024-11-14 11:50:00|18.64|16.53|18.63|16.52|18.65|16.54|18.58|16.48|0
1731585300000|2024-11-14 11:55:00|18.64|16.53|18.58|16.48|18.66|16.55|18.58|16.48|0
1731585600000|2024-11-14 12:00:00|18.6|16.5|18.71|16.59|18.74|16.62|18.56|16.46|0
1731585900000|2024-11-14 12:05:00|18.73|16.61|18.7|16.59|18.75|16.63|18.68|16.57|0
1731586200000|2024-11-14 12:10:00|18.72|16.6|18.7|16.58|18.77|16.65|18.68|16.56|0
1731586500000|2024-11-14 12:15:00|18.69|16.57|18.68|16.56|18.7|16.58|18.64|16.53|0
1731586800000|2024-11-14 12:20:00|18.67|16.55|18.72|16.6|18.75|16.62|18.67|16.55|0
1731587100000|2024-11-14 12:25:00|18.73|16.61|18.69|16.57|18.74|16.62|18.68|16.56|0
1731587400000|2024-11-14 12:30:00|18.68|16.56|18.63|16.52|18.71|16.59|18.63|16.52|0
1731587700000|2024-11-14 12:35:00|18.62|16.51|18.72|16.6|18.74|16.62|18.62|16.51|0
1731588000000|2024-11-14 12:40:00|18.71|16.59|18.63|16.52|18.72|16.6|18.61|16.51|0
1731588300000|2024-11-14 12:45:00|18.64|16.53|18.75|16.63|18.76|16.64|18.64|16.53|0
1731588600000|2024-11-14 12:50:00|18.74|16.62|18.79|16.66|18.81|16.68|18.69|16.58|0
1731588900000|2024-11-14 12:55:00|18.77|16.65|18.82|16.69|18.85|16.72|18.76|16.64|0
1731589200000|2024-11-14 13:00:00|18.83|16.7|18.72|16.6|18.85|16.72|18.67|16.55|0
1731589500000|2024-11-14 13:05:00|18.71|16.59|18.72|16.6|18.74|16.62|18.65|16.54|0
1731589800000|2024-11-14 13:10:00|18.71|16.59|18.62|16.51|18.72|16.6|18.62|16.51|0
1731590100000|2024-11-14 13:15:00|18.63|16.52|18.62|16.51|18.65|16.54|18.59|16.49|0
1731590400000|2024-11-14 13:20:00|18.63|16.52|18.62|16.51|18.67|16.56|18.6|16.5|0
1731590700000|2024-11-14 13:25:00|18.6|16.5|18.6|16.49|18.66|16.55|18.6|16.49|0
1731591000000|2024-11-14 13:30:00|18.62|16.51|19.03|16.88|19.06|16.9|18.62|16.51|0
1731591300000|2024-11-14 13:35:00|19.02|16.87|19.08|16.92|19.26|17.08|18.95|16.8|0
1731591600000|2024-11-14 13:40:00|19.09|16.93|18.5|16.41|19.09|16.93|18.47|16.38|0
1731591900000|2024-11-14 13:45:00|18.51|16.42|18.59|16.49|18.78|16.65|18.41|16.32|0
1731592200000|2024-11-14 13:50:00|18.58|16.48|18.68|16.57|18.7|16.58|18.58|16.48|0
1731592500000|2024-11-14 13:55:00|18.69|16.58|18.65|16.54|18.72|16.6|18.63|16.52|0
1731592800000|2024-11-14 14:00:00|18.66|16.55|18.68|16.57|18.75|16.63|18.64|16.53|0
1731593100000|2024-11-14 14:05:00|18.67|16.56|18.64|16.53|18.67|16.56|18.53|16.43|0
1731593400000|2024-11-14 14:10:00|18.63|16.52|18.6|16.49|18.64|16.53|18.53|16.43|0
1731593700000|2024-11-14 14:15:00|18.61|16.5|18.68|16.56|18.7|16.58|18.57|16.47|0
1731594000000|2024-11-14 14:20:00|18.67|16.55|18.75|16.62|18.76|16.63|18.66|16.55|0
1731594300000|2024-11-14 14:25:00|18.76|16.63|18.59|16.49|18.79|16.66|18.57|16.47|0
1731594600000|2024-11-14 14:30:00|18.58|16.48|18.47|16.37|18.62|16.51|18.36|16.28|0
1731594900000|2024-11-14 14:35:00|18.5|16.41|18.86|16.72|18.86|16.72|18.4|16.31|0
1731595200000|2024-11-14 14:40:00|18.87|16.73|19.04|16.89|19.12|16.95|18.68|16.56|0
1731595500000|2024-11-14 14:45:00|19.06|16.9|18.82|16.69|19.13|16.96|18.81|16.68|0
1731595800000|2024-11-14 14:50:00|18.78|16.66|18.85|16.72|18.95|16.8|18.57|16.47|0
1731596100000|2024-11-14 14:55:00|18.8|16.68|18.94|16.8|18.94|16.8|18.75|16.62|0
1731596400000|2024-11-14 15:00:00|18.85|16.72|18.98|16.83|19.06|16.9|18.85|16.72|0
1731596700000|2024-11-14 15:05:00|18.94|16.8|19.04|16.88|19.07|16.91|18.79|16.66|0
1731597000000|2024-11-14 15:10:00|19|16.85|18.94|16.8|19.1|16.93|18.92|16.78|0
1731597300000|2024-11-14 15:15:00|18.98|16.83|19.45|17.25|19.45|17.25|18.88|16.74|0
1731597600000|2024-11-14 15:20:00|19.43|17.23|19.3|17.11|19.43|17.23|19.18|17.01|0
1731597900000|2024-11-14 15:25:00|19.27|17.09|18.83|16.7|19.27|17.09|18.81|16.68|0
1731598200000|2024-11-14 15:30:00|18.88|16.74|18.86|16.72|19.02|16.87|18.83|16.7|0
1731598500000|2024-11-14 15:35:00|18.84|16.71|18.69|16.57|18.88|16.74|18.65|16.54|0
1731598800000|2024-11-14 15:40:00|18.71|16.59|18.61|16.5|18.77|16.64|18.59|16.49|0
1731599100000|2024-11-14 15:45:00|18.62|16.51|18.46|16.37|18.83|16.7|18.46|16.37|0
1731599400000|2024-11-14 15:50:00|18.48|16.39|18.56|16.46|18.57|16.47|18.41|16.33|0
1731599700000|2024-11-14 15:55:00|18.55|16.45|18.78|16.66|18.85|16.72|18.51|16.41|0
1731600000000|2024-11-14 16:00:00|18.79|16.67|18.86|16.73|18.91|16.77|18.67|16.55|0
1731600300000|2024-11-14 16:05:00|18.85|16.72|18.73|16.61|18.88|16.74|18.71|16.59|0
1731600600000|2024-11-14 16:10:00|18.75|16.62|18.73|16.61|18.83|16.7|18.63|16.52|0
1731600900000|2024-11-14 16:15:00|18.74|16.62|18.73|16.61|18.81|16.68|18.62|16.51|0
1731601200000|2024-11-14 16:20:00|18.72|16.6|18.58|16.48|18.75|16.63|18.57|16.46|0
1731601500000|2024-11-14 16:25:00|18.57|16.46|18.45|16.36|18.61|16.51|18.43|16.34|0
1731601800000|2024-11-14 16:30:00|18.44|16.35|18.49|16.39|18.5|16.4|18.24|16.18|0
1731602100000|2024-11-14 16:35:00|18.5|16.4|18.35|16.27|18.51|16.41|18.32|16.25|0
1731602400000|2024-11-14 16:40:00|18.36|16.28|18.41|16.33|18.43|16.34|18.22|16.16|0
1731602700000|2024-11-14 16:45:00|18.43|16.34|18.67|16.56|18.68|16.57|18.38|16.3|0
1731603000000|2024-11-14 16:50:00|18.66|16.55|18.81|16.68|18.81|16.68|18.53|16.44|0
1731603300000|2024-11-14 16:55:00|18.79|16.66|18.8|16.67|18.88|16.74|18.75|16.63|0
1731603600000|2024-11-14 17:00:00|18.82|16.69|18.87|16.73|19.03|16.88|18.79|16.67|0
1731603900000|2024-11-14 17:05:00|18.88|16.74|18.86|16.73|18.96|16.81|18.79|16.67|0
1731604200000|2024-11-14 17:10:00|18.85|16.72|19.05|16.9|19.05|16.9|18.72|16.6|0
1731604500000|2024-11-14 17:15:00|19.04|16.89|19.1|16.94|19.24|17.07|19.03|16.87|0
1731604800000|2024-11-14 17:20:00|19.11|16.95|19.17|17|19.23|17.05|19.07|16.92|0
1731605100000|2024-11-14 17:25:00|19.16|16.99|19.19|17.02|19.24|17.06|19.13|16.97|0
1731605400000|2024-11-14 17:30:00|19.2|17.03|19.35|17.16|19.62|17.42|19.2|17.03|0
1731605700000|2024-11-14 17:35:00|19.34|17.15|19.03|16.88|19.35|17.16|18.95|16.81|0
1731606000000|2024-11-14 17:40:00|19.01|16.86|19.03|16.88|19.15|16.99|18.97|16.83|0
1731606300000|2024-11-14 17:45:00|19.05|16.89|19.59|17.39|19.66|17.46|19.01|16.86|0
1731606600000|2024-11-14 17:50:00|19.64|17.44|19.12|16.96|19.66|17.46|19.1|16.94|0
1731606900000|2024-11-14 17:55:00|19.13|17.01|19.09|16.93|19.19|17.01|19.01|16.86|0
1731607200000|2024-11-14 18:00:00|19.11|16.95|18.8|16.67|19.22|17.05|18.62|16.52|0
1731607500000|2024-11-14 18:05:00|18.78|16.65|18.69|16.58|18.85|16.71|18.68|16.57|0
1731607800000|2024-11-14 18:10:00|18.71|16.59|18.66|16.54|18.74|16.62|18.6|16.49|0
1731608100000|2024-11-14 18:15:00|18.65|16.53|18.75|16.63|18.77|16.64|18.57|16.47|0
1731608400000|2024-11-14 18:20:00|18.71|16.6|18.67|16.55|18.73|16.61|18.64|16.53|0
1731608700000|2024-11-14 18:25:00|18.65|16.54|18.83|16.7|18.84|16.71|18.62|16.51|0
1731609000000|2024-11-14 18:30:00|18.84|16.71|18.91|16.77|19.01|16.86|18.82|16.69|0
1731609300000|2024-11-14 18:35:00|18.95|16.8|19.01|16.85|19.05|16.9|18.85|16.72|0
1731609600000|2024-11-14 18:40:00|18.99|16.84|18.87|16.74|19.01|16.85|18.84|16.71|0
1731609900000|2024-11-14 18:45:00|18.89|16.75|19|16.85|19.03|16.87|18.87|16.74|0
1731610200000|2024-11-14 18:50:00|18.99|16.84|19.18|17.01|19.21|17.03|18.93|16.79|0
1731610500000|2024-11-14 18:55:00|19.19|17.02|19.42|17.22|19.48|17.28|19.17|17|0
1731610800000|2024-11-14 19:00:00|19.43|17.23|18.86|16.72|19.43|17.23|18.8|16.67|0
1731611100000|2024-11-14 19:05:00|18.89|16.75|18.93|16.78|18.94|16.79|18.75|16.63|0
1731611400000|2024-11-14 19:10:00|18.94|16.79|19.04|16.89|19.04|16.89|18.84|16.71|0
1731611700000|2024-11-14 19:15:00|19.02|16.87|19.01|16.86|19.07|16.91|18.96|16.81|0
1731612000000|2024-11-14 19:20:00|18.99|16.84|18.96|16.81|19.09|16.93|18.92|16.78|0
1731612300000|2024-11-14 19:25:00|18.97|16.82|18.83|16.7|18.98|16.83|18.82|16.69|0
1731612600000|2024-11-14 19:30:00|18.82|16.69|18.81|16.68|18.86|16.73|18.7|16.58|0
1731612900000|2024-11-14 19:35:00|18.8|16.67|18.68|16.57|18.83|16.69|18.68|16.57|0
1731613200000|2024-11-14 19:40:00|18.67|16.56|18.73|16.61|18.79|16.66|18.6|16.49|0
1731613500000|2024-11-14 19:45:00|18.72|16.6|18.88|16.74|18.91|16.77|18.71|16.59|0
1731613800000|2024-11-14 19:50:00|18.87|16.73|18.04|16|18.87|16.73|17.97|15.94|0
1731614100000|2024-11-14 19:55:00|18.06|16.02|18.2|16.14|18.26|16.19|18.02|15.98|0
1731614400000|2024-11-14 20:00:00|18.41|16.32|18.89|16.75|18.99|16.84|18.36|16.28|0
1731614700000|2024-11-14 20:05:00|18.87|16.73|19.48|17.28|19.52|17.32|18.29|16.22|0
1731615000000|2024-11-14 20:10:00|19.5|17.3|19.47|17.27|19.62|17.42|19.27|17.09|0
1731615300000|2024-11-14 20:15:00|19.49|17.29|19.11|16.94|19.49|17.29|19.01|16.86|0
1731615600000|2024-11-14 20:20:00|19.12|16.96|19.04|16.88|19.55|17.35|18.91|16.77|0
1731615900000|2024-11-14 20:25:00|19.05|16.89|18.98|16.83|19.11|16.95|18.82|16.69|0
1731616200000|2024-11-14 20:30:00|18.88|16.74|19.3|17.12|19.36|17.17|18.88|16.74|0
1731616500000|2024-11-14 20:35:00|19.28|17.09|19.24|17.06|19.36|17.17|19.07|16.91|0
1731616800000|2024-11-14 20:40:00|19.21|17.04|19.43|17.23|19.49|17.29|19.17|17|0
1731617100000|2024-11-14 20:45:00|19.42|17.22|19.56|17.36|19.65|17.45|19.27|17.09|0
1731617400000|2024-11-14 20:50:00|19.44|17.24|19.32|17.13|19.51|17.31|19.16|16.99|0
1731617700000|2024-11-14 20:55:00|19.33|17.14|19.22|17.05|19.46|17.26|19.11|16.95|0
1731618000000|2024-11-14 21:00:00|19.28|17.1|19.35|17.16|19.47|17.27|19.27|17.09|0
1731618300000|2024-11-14 21:05:00|19.34|17.15|19.74|17.54|19.85|17.65|19.33|17.14|0
1731618600000|2024-11-14 21:10:00|19.72|17.52|19.86|17.66|19.86|17.66|19.63|17.43|0
1731618900000|2024-11-14 21:15:00|19.9|17.64|19.65|17.43|19.9|17.64|19.63|17.41|0
1731619200000|2024-11-14 21:20:00|19.62|17.42|19.67|17.44|19.67|17.44|19.52|17.31|0
1731619500000|2024-11-14 21:25:00|19.66|17.43|19.58|17.36|19.67|17.44|19.56|17.34|0
1731619800000|2024-11-14 21:30:00|19.57|17.35|19.49|17.29|19.59|17.37|19.49|17.29|0
1731620100000|2024-11-14 21:35:00|19.48|17.28|19.46|17.25|19.48|17.28|19.42|17.22|0
1731620400000|2024-11-14 21:40:00|19.45|17.26|19.43|17.23|19.47|17.26|19.39|17.2|0
1731620700000|2024-11-14 21:45:00|19.44|17.24|19.43|17.23|19.44|17.24|19.37|17.18|0
1731621000000|2024-11-14 21:50:00|19.42|17.22|19.4|17.21|19.43|17.23|19.38|17.18|0
1731621300000|2024-11-14 21:55:00|19.39|17.2|19.38|17.19|19.45|17.25|19.38|17.18|0
1731621600000|2024-11-14 22:00:00|19.41|17.22|19.45|17.25|19.45|17.25|19.41|17.22|0
1731621900000|2024-11-14 22:05:00|19.43|17.23|19.43|17.23|19.43|17.23|19.43|17.23|0
1731622200000|2024-11-14 22:10:00|19.44|17.24|19.44|17.24|19.44|17.24|19.44|17.24|0
1731622500000|2024-11-14 22:15:00|19.43|17.23|19.44|17.24|19.45|17.25|19.42|17.23|0
1731622800000|2024-11-14 22:20:00|19.43|17.23|19.45|17.25|19.46|17.26|19.43|17.23|0
1731623100000|2024-11-14 22:25:00|19.46|17.26|19.51|17.3|19.52|17.31|19.45|17.26|0
1731623400000|2024-11-14 22:30:00|19.53|17.32|19.53|17.32|19.55|17.34|19.53|17.32|0
1731623700000|2024-11-14 22:35:00|19.52|17.31|19.52|17.31|19.52|17.31|19.52|17.31|0
1731624000000|2024-11-14 22:40:00|19.51|17.3|19.51|17.3|19.51|17.3|19.51|17.3|0
1731624300000|2024-11-14 22:45:00|19.5|17.29|19.49|17.28|19.52|17.31|19.49|17.28|0
1731624600000|2024-11-14 22:50:00|19.5|17.29|19.51|17.3|19.51|17.3|19.48|17.28|0
1731624900000|2024-11-14 22:55:00|19.52|17.31|19.5|17.29|19.54|17.32|19.46|17.25|0
1731625200000|2024-11-14 23:00:00|19.39|17.2|19.59|17.37|19.62|17.4|19.39|17.2|0
1731625500000|2024-11-14 23:05:00|19.58|17.36|19.67|17.45|19.68|17.45|19.57|17.35|0
1731625800000|2024-11-14 23:10:00|19.66|17.43|19.78|17.54|19.84|17.59|19.63|17.41|0
1731626100000|2024-11-14 23:15:00|19.79|17.55|19.8|17.56|19.86|17.62|19.77|17.53|0
1731626400000|2024-11-14 23:20:00|19.81|17.55|19.8|17.56|19.81|17.56|19.76|17.52|0
1731626700000|2024-11-14 23:25:00|19.79|17.55|19.79|17.55|19.81|17.57|19.76|17.52|0
1731627000000|2024-11-14 23:30:00|19.77|17.53|19.65|17.42|19.8|17.56|19.64|17.41|0
1731627300000|2024-11-14 23:35:00|19.64|17.41|19.64|17.42|19.68|17.46|19.62|17.4|0
1731627600000|2024-11-14 23:40:00|19.65|17.43|19.66|17.43|19.7|17.47|19.65|17.42|0
1731627900000|2024-11-14 23:45:00|19.65|17.42|19.76|17.52|19.77|17.53|19.6|17.38|0
1731628200000|2024-11-14 23:50:00|19.74|17.51|19.77|17.53|19.78|17.54|19.69|17.46|0
1731628500000|2024-11-14 23:55:00|19.75|17.52|19.72|17.48|19.76|17.52|19.69|17.46|0
1731628800000|2024-11-15 00:00:00|19.73|17.49|19.71|17.48|19.78|17.54|19.7|17.47|0
1731629100000|2024-11-15 00:05:00|19.7|17.47|19.76|17.53|19.8|17.56|19.7|17.47|0
1731629400000|2024-11-15 00:10:00|19.75|17.51|19.74|17.5|19.76|17.52|19.7|17.47|0
1731629700000|2024-11-15 00:15:00|19.72|17.49|19.72|17.49|19.75|17.51|19.67|17.45|0
1731630000000|2024-11-15 00:20:00|19.71|17.48|19.77|17.53|19.85|17.6|19.7|17.47|0
1731630300000|2024-11-15 00:25:00|19.76|17.52|19.82|17.58|19.88|17.63|19.76|17.52|0
1731630600000|2024-11-15 00:30:00|19.83|17.57|19.86|17.61|19.91|17.65|19.78|17.54|0
1731630900000|2024-11-15 00:35:00|19.85|17.6|20|17.74|20.02|17.75|19.84|17.6|0
1731631200000|2024-11-15 00:40:00|19.99|17.73|20.07|17.8|20.11|17.83|19.94|17.68|0
1731631500000|2024-11-15 00:45:00|20.08|17.81|19.98|17.72|20.08|17.81|19.97|17.7|0
1731631800000|2024-11-15 00:50:00|19.97|17.7|20|17.74|20.04|17.77|19.95|17.69|0
1731632100000|2024-11-15 00:55:00|20.01|17.75|19.97|17.71|20.02|17.75|19.94|17.68|0
1731632400000|2024-11-15 01:00:00|19.98|17.74|20.02|17.76|20.06|17.79|19.96|17.7|0
1731632700000|2024-11-15 01:05:00|20|17.73|20.15|17.87|20.16|17.88|19.97|17.71|0
1731633000000|2024-11-15 01:10:00|20.14|17.86|20.16|17.88|20.28|17.98|20.09|17.82|0
1731633300000|2024-11-15 01:15:00|20.17|17.89|20.36|18.05|20.41|18.1|20.12|17.84|0
1731633600000|2024-11-15 01:20:00|20.33|18.03|20.41|18.1|20.41|18.1|20.29|18|0
1731633900000|2024-11-15 01:25:00|20.4|18.09|20.38|18.07|20.47|18.15|20.37|18.06|0
1731634200000|2024-11-15 01:30:00|20.33|18.13|20.33|18.13|20.38|18.18|20.29|18.09|0
1731634500000|2024-11-15 01:35:00|20.32|18.12|20.29|18.09|20.36|18.16|20.28|18.08|0
1731634800000|2024-11-15 01:40:00|20.28|18.08|20.37|18.17|20.42|18.22|20.28|18.08|0
1731635100000|2024-11-15 01:45:00|20.36|18.16|20.35|18.15|20.38|18.18|20.31|18.11|0
1731635400000|2024-11-15 01:50:00|20.36|18.16|20.36|18.16|20.41|18.21|20.36|18.16|0
1731635700000|2024-11-15 01:55:00|20.35|18.15|20.37|18.17|20.39|18.19|20.32|18.12|0
1731636000000|2024-11-15 02:00:00|20.36|18.16|20.38|18.18|20.42|18.22|20.36|18.16|0
1731636300000|2024-11-15 02:05:00|20.39|18.19|20.38|18.18|20.43|18.23|20.38|18.18|0
1731636600000|2024-11-15 02:10:00|20.39|18.19|20.38|18.18|20.43|18.23|20.35|18.15|0
1731636900000|2024-11-15 02:15:00|20.36|18.16|20.35|18.15|20.4|18.2|20.35|18.15|0
1731637200000|2024-11-15 02:20:00|20.34|18.14|20.57|18.37|21.86|19.66|20.29|18.09|0
1731637500000|2024-11-15 02:25:00|20.56|18.36|20.57|18.37|20.61|18.41|20.56|18.36|0
1731637800000|2024-11-15 02:30:00|20.58|18.38|20.54|18.34|20.61|18.41|20.54|18.34|0
1731638100000|2024-11-15 02:35:00|20.55|18.35|20.47|18.27|20.55|18.35|20.44|18.24|0
1731638400000|2024-11-15 02:40:00|20.49|18.29|20.47|18.27|20.5|18.3|20.46|18.26|0
1731638700000|2024-11-15 02:45:00|20.48|18.28|20.5|18.3|20.53|18.33|20.48|18.28|0
1731639000000|2024-11-15 02:50:00|20.51|18.31|20.47|18.27|20.51|18.31|20.46|18.26|0
1731639300000|2024-11-15 02:55:00|20.46|18.26|20.47|18.27|20.51|18.31|20.46|18.26|0
1731639600000|2024-11-15 03:00:00|20.46|18.26|20.48|18.28|20.55|18.35|20.46|18.26|0
1731639900000|2024-11-15 03:05:00|20.47|18.27|20.47|18.27|20.49|18.29|20.44|18.24|0
1731640200000|2024-11-15 03:10:00|20.45|18.25|20.42|18.22|20.45|18.25|20.38|18.18|0
1731640500000|2024-11-15 03:15:00|20.43|18.23|20.42|18.22|20.45|18.25|20.4|18.2|0
1731640800000|2024-11-15 03:20:00|20.4|18.2|20.37|18.17|20.42|18.22|20.37|18.17|0
1731641100000|2024-11-15 03:25:00|20.38|18.18|20.35|18.15|20.39|18.19|20.34|18.14|0
1731641400000|2024-11-15 03:30:00|20.36|18.16|20.38|18.18|20.44|18.24|20.36|18.16|0
1731641700000|2024-11-15 03:35:00|20.37|18.17|20.33|18.13|20.38|18.18|20.33|18.13|0
1731642000000|2024-11-15 03:40:00|20.34|18.14|20.37|18.17|20.39|18.19|20.34|18.14|0
1731642300000|2024-11-15 03:45:00|20.38|18.18|20.37|18.17|20.41|18.21|20.35|18.15|0
1731642600000|2024-11-15 03:50:00|20.36|18.16|20.44|18.24|20.47|18.27|20.36|18.16|0
1731642900000|2024-11-15 03:55:00|20.45|18.25|20.48|18.28|20.5|18.3|20.43|18.23|0
1731643200000|2024-11-15 04:00:00|20.47|18.27|20.55|18.35|20.57|18.37|20.45|18.25|0
1731643500000|2024-11-15 04:05:00|20.54|18.34|20.58|18.38|20.58|18.38|20.51|18.31|0
1731643800000|2024-11-15 04:10:00|20.57|18.37|20.58|18.38|20.6|18.4|20.55|18.35|0
1731644100000|2024-11-15 04:15:00|20.56|18.36|20.52|18.32|20.62|18.42|20.52|18.32|0
1731644400000|2024-11-15 04:20:00|20.51|18.31|20.45|18.25|20.52|18.32|20.45|18.25|0
1731644700000|2024-11-15 04:25:00|20.46|18.26|20.39|18.19|20.48|18.28|20.39|18.19|0
1731645000000|2024-11-15 04:30:00|20.4|18.2|20.43|18.23|20.45|18.25|20.37|18.17|0
1731645300000|2024-11-15 04:35:00|20.42|18.22|20.47|18.27|20.49|18.29|20.42|18.22|0
1731645600000|2024-11-15 04:40:00|20.46|18.26|20.48|18.28|20.49|18.29|20.46|18.26|0
1731645900000|2024-11-15 04:45:00|20.49|18.29|20.51|18.31|20.51|18.31|20.49|18.29|0
1731646200000|2024-11-15 04:50:00|20.5|18.3|20.45|18.25|20.53|18.33|20.45|18.25|0
1731646500000|2024-11-15 04:55:00|20.44|18.24|20.4|18.2|20.46|18.26|20.4|18.2|0
1731646800000|2024-11-15 05:00:00|20.41|18.21|20.33|18.13|20.41|18.21|20.32|18.12|0
1731647100000|2024-11-15 05:05:00|20.32|18.12|20.36|18.16|20.4|18.2|20.31|18.11|0
1731647400000|2024-11-15 05:10:00|20.37|18.17|20.35|18.15|20.38|18.18|20.34|18.14|0
1731647700000|2024-11-15 05:15:00|20.36|18.16|20.29|18.09|20.36|18.16|20.28|18.08|0
1731648000000|2024-11-15 05:20:00|20.3|18.1|20.34|18.14|20.35|18.15|20.29|18.09|0
1731648300000|2024-11-15 05:25:00|20.32|18.12|20.33|18.13|20.35|18.15|20.29|18.09|0
1731648600000|2024-11-15 05:30:00|20.35|18.15|20.42|18.22|20.43|18.23|20.35|18.15|0
1731648900000|2024-11-15 05:35:00|20.41|18.21|20.46|18.26|20.47|18.27|20.39|18.19|0
1731649200000|2024-11-15 05:40:00|20.47|18.27|20.54|18.34|20.55|18.35|20.46|18.26|0
1731649500000|2024-11-15 05:45:00|20.52|18.32|20.57|18.37|20.58|18.38|20.52|18.32|0
1731649800000|2024-11-15 05:50:00|20.58|18.38|20.61|18.41|20.63|18.43|20.56|18.36|0
1731650100000|2024-11-15 05:55:00|20.59|18.39|20.59|18.39|20.63|18.43|20.59|18.39|0
1731650400000|2024-11-15 06:00:00|20.61|18.41|20.83|18.63|20.84|18.64|20.59|18.39|0
1731650700000|2024-11-15 06:05:00|20.86|18.66|20.98|18.78|20.99|18.79|20.84|18.64|0
1731651000000|2024-11-15 06:10:00|20.97|18.77|21.08|18.88|21.13|18.93|20.95|18.75|0
1731651300000|2024-11-15 06:15:00|21.06|18.86|21.04|18.84|21.08|18.88|21|18.8|0
1731651600000|2024-11-15 06:20:00|21.05|18.85|21.29|19.09|21.29|19.09|21.04|18.84|0
1731651900000|2024-11-15 06:25:00|21.3|19.1|21.4|19.2|21.42|19.22|21.29|19.09|0
1731652200000|2024-11-15 06:30:00|21.38|19.18|21.32|19.12|21.41|19.21|21.31|19.11|0
1731652500000|2024-11-15 06:35:00|21.31|19.11|21.04|18.84|21.31|19.11|21.04|18.84|0
1731652800000|2024-11-15 06:40:00|21.03|18.83|21.14|18.94|21.16|18.96|21.03|18.83|0
1731653100000|2024-11-15 06:45:00|21.16|18.96|21.17|18.97|21.19|18.99|21.1|18.9|0
1731653400000|2024-11-15 06:50:00|21.15|18.95|21.1|18.9|21.18|18.98|21.1|18.9|0
1731653700000|2024-11-15 06:55:00|21.12|18.92|21.1|18.9|21.13|18.93|21.09|18.89|0
1731654000000|2024-11-15 07:00:00|21.11|18.91|21.15|18.95|21.16|18.96|21.09|18.89|0
1731654300000|2024-11-15 07:05:00|21.16|18.96|21.24|19.04|21.27|19.07|21.1|18.9|0
1731654600000|2024-11-15 07:10:00|21.25|19.05|21.2|19|21.26|19.06|21.2|19|0
1731654900000|2024-11-15 07:15:00|21.17|18.97|20.77|18.57|21.22|19.02|19.89|17.69|0
1731655200000|2024-11-15 07:20:00|20.76|18.56|21.04|18.84|21.05|18.85|20.76|18.56|0
1731655500000|2024-11-15 07:25:00|21.03|18.83|21.04|18.84|21.15|18.95|20.99|18.79|0
1731655800000|2024-11-15 07:30:00|21.03|18.83|21.06|18.86|21.11|18.91|21|18.8|0
1731656100000|2024-11-15 07:35:00|21.05|18.85|21.1|18.9|21.12|18.92|21.02|18.82|0
1731656400000|2024-11-15 07:40:00|21.08|18.88|21.03|18.83|21.18|18.98|21.03|18.83|0
1731656700000|2024-11-15 07:45:00|21.02|18.82|21.14|18.94|21.14|18.94|21.02|18.82|0
1731657000000|2024-11-15 07:50:00|21.13|18.93|21.17|18.97|21.19|18.99|21.09|18.89|0
1731657300000|2024-11-15 07:55:00|21.15|18.95|21.25|19.05|21.25|19.05|21.15|18.95|0
1731657600000|2024-11-15 08:00:00|21.22|19.02|21.13|18.93|21.22|19.02|21.07|18.87|0
1731657900000|2024-11-15 08:05:00|21.11|18.91|21.41|19.21|21.44|19.24|21.1|18.9|0
1731658200000|2024-11-15 08:10:00|21.45|19.25|21.41|19.21|21.53|19.33|21.38|19.18|0
1731658500000|2024-11-15 08:15:00|21.44|19.24|21.27|19.07|21.46|19.26|21.2|19|0
1731658800000|2024-11-15 08:20:00|21.29|19.09|21.47|19.27|21.53|19.33|21.29|19.09|0
1731659100000|2024-11-15 08:25:00|21.49|19.29|21.73|19.53|21.73|19.53|21.49|19.29|0
1731659400000|2024-11-15 08:30:00|21.74|19.54|21.51|19.31|21.74|19.54|21.45|19.25|0
1731659700000|2024-11-15 08:35:00|21.5|19.3|21.44|19.24|21.52|19.32|21.43|19.23|0
1731660000000|2024-11-15 08:40:00|21.46|19.26|21.32|19.12|21.46|19.26|21.28|19.08|0
1731660300000|2024-11-15 08:45:00|21.36|19.16|21.34|19.14|21.36|19.16|21.24|19.04|0
1731660600000|2024-11-15 08:50:00|21.35|19.15|21.24|19.04|21.42|19.22|21.21|19.01|0
1731660900000|2024-11-15 08:55:00|21.25|19.05|21.14|18.94|21.28|19.08|21.13|18.93|0
1731661200000|2024-11-15 09:00:00|21.13|18.93|21.22|19.02|21.25|19.05|21.11|18.91|0
1731661500000|2024-11-15 09:05:00|21.24|19.04|21.05|18.85|21.29|19.09|20.87|18.67|0
1731661800000|2024-11-15 09:10:00|21.04|18.84|21.13|18.93|21.13|18.93|21|18.8|0
1731662100000|2024-11-15 09:15:00|21.11|18.91|21.09|18.89|21.19|18.99|21.06|18.86|0
1731662400000|2024-11-15 09:20:00|21.07|18.87|21.06|18.86|21.09|18.89|21.04|18.84|0
1731662700000|2024-11-15 09:25:00|21.05|18.85|21.53|19.33|21.53|19.33|21.02|18.82|0
1731663000000|2024-11-15 09:30:00|21.58|19.38|21.53|19.33|21.59|19.39|21.53|19.33|0
1731663300000|2024-11-15 09:35:00|21.54|19.34|21.44|19.24|21.54|19.34|21.4|19.2|0
1731663600000|2024-11-15 09:40:00|21.45|19.25|21.48|19.28|21.49|19.29|21.43|19.23|0
1731663900000|2024-11-15 09:45:00|21.5|19.3|21.56|19.36|21.56|19.36|21.5|19.3|0
1731664200000|2024-11-15 09:50:00|21.58|19.38|21.56|19.36|21.66|19.46|21.56|19.36|0
1731664500000|2024-11-15 09:55:00|21.57|19.37|21.59|19.39|21.62|19.42|21.56|19.36|0
1731664800000|2024-11-15 10:00:00|21.6|19.4|21.51|19.31|21.6|19.4|21.5|19.3|0
1731665100000|2024-11-15 10:05:00|21.5|19.3|21.48|19.28|21.55|19.35|21.48|19.28|0
1731665400000|2024-11-15 10:10:00|21.49|19.29|21.59|19.39|21.61|19.41|21.49|19.29|0
1731665700000|2024-11-15 10:15:00|21.58|19.38|21.67|19.47|21.67|19.47|21.57|19.37|0
1731666000000|2024-11-15 10:20:00|21.68|19.48|21.55|19.35|21.72|19.52|21.55|19.35|0
1731666300000|2024-11-15 10:25:00|21.57|19.37|21.5|19.3|21.57|19.37|21.49|19.29|0
1731666600000|2024-11-15 10:30:00|21.51|19.31|21.49|19.29|21.63|19.43|21.49|19.29|0
1731666900000|2024-11-15 10:35:00|21.5|19.3|21.54|19.34|21.57|19.37|21.49|19.29|0
1731667200000|2024-11-15 10:40:00|21.56|19.36|21.56|19.36|21.59|19.39|21.52|19.32|0
1731667500000|2024-11-15 10:45:00|21.55|19.35|21.47|19.27|21.56|19.36|21.47|19.27|0
1731667800000|2024-11-15 10:50:00|21.46|19.26|21.5|19.3|21.51|19.31|21.42|19.22|0
1731668100000|2024-11-15 10:55:00|21.48|19.28|21.46|19.26|21.49|19.29|21.44|19.24|0
1731668400000|2024-11-15 11:00:00|21.44|19.24|21.39|19.19|21.47|19.27|21.39|19.19|0
1731668700000|2024-11-15 11:05:00|21.37|19.17|21.3|19.1|21.37|19.17|21.25|19.05|0
1731669000000|2024-11-15 11:10:00|21.31|19.11|21.25|19.05|21.33|19.13|21.23|19.03|0
1731669300000|2024-11-15 11:15:00|21.26|19.06|21.25|19.05|21.26|19.06|21.24|19.04|0
1731669600000|2024-11-15 11:20:00|21.26|19.06|21.25|19.05|21.29|19.09|21.24|19.04|0
1731669900000|2024-11-15 11:25:00|21.26|19.06|21.2|19|21.26|19.06|21.2|19|0
1731670200000|2024-11-15 11:30:00|21.21|19.01|21.25|19.05|21.27|19.07|21.21|19.01|0
1731670500000|2024-11-15 11:35:00|21.23|19.03|21.19|18.99|21.25|19.05|21.19|18.99|0
1731670800000|2024-11-15 11:40:00|21.21|19.01|21.24|19.04|21.26|19.06|21.21|19.01|0
1731671100000|2024-11-15 11:45:00|21.25|19.05|21.22|19.02|21.26|19.06|21.21|19.01|0
1731671400000|2024-11-15 11:50:00|21.23|19.03|21.22|19.02|21.27|19.07|21.19|18.99|0
1731671700000|2024-11-15 11:55:00|21.23|19.03|21.21|19.01|21.24|19.04|21.2|19|0
1731672000000|2024-11-15 12:00:00|21.22|19.02|21.19|18.99|21.24|19.04|21.18|18.98|0
1731672300000|2024-11-15 12:05:00|21.2|19|21.09|18.89|21.2|19|21.09|18.89|0
1731672600000|2024-11-15 12:10:00|21.08|18.88|21.05|18.85|21.09|18.89|21.05|18.85|0
1731672900000|2024-11-15 12:15:00|21.04|18.84|21.16|18.96|21.16|18.96|21.02|18.82|0
1731673200000|2024-11-15 12:20:00|21.15|18.95|21.21|19.01|21.26|19.06|21.11|18.91|0
1731673500000|2024-11-15 12:25:00|21.2|19|21.11|18.91|21.22|19.02|21.11|18.91|0
1731673800000|2024-11-15 12:30:00|21.12|18.92|21.12|18.92|21.18|18.98|21.11|18.91|0
1731674100000|2024-11-15 12:35:00|21.11|18.91|21.08|18.88|21.16|18.96|21.08|18.88|0
1731674400000|2024-11-15 12:40:00|21.09|18.89|21.09|18.89|21.09|18.89|21.04|18.84|0
1731674700000|2024-11-15 12:45:00|21.1|18.9|21.05|18.85|21.12|18.92|21.05|18.85|0
1731675000000|2024-11-15 12:50:00|21.04|18.84|21.03|18.83|21.05|18.85|20.97|18.77|0
1731675300000|2024-11-15 12:55:00|20.99|18.79|20.93|18.73|21|18.8|20.88|18.68|0
1731675600000|2024-11-15 13:00:00|20.96|18.76|20.96|18.76|20.99|18.79|20.91|18.71|0
1731675900000|2024-11-15 13:05:00|20.97|18.77|21.07|18.87|21.07|18.87|20.94|18.74|0
1731676200000|2024-11-15 13:10:00|21.06|18.86|21.04|18.84|21.07|18.87|20.97|18.77|0
1731676500000|2024-11-15 13:15:00|21.05|18.85|21.13|18.93|21.13|18.93|21.03|18.83|0
1731676800000|2024-11-15 13:20:00|21.12|18.92|21.14|18.94|21.14|18.94|21.02|18.82|0
1731677100000|2024-11-15 13:25:00|21.13|18.93|21.12|18.92|21.13|18.93|21.02|18.82|0
1731677400000|2024-11-15 13:30:00|21.22|19.02|21.12|18.92|21.46|19.26|20.88|18.68|0
1731677700000|2024-11-15 13:35:00|21.11|18.91|21.19|18.99|21.23|19.03|21.08|18.88|0
1731678000000|2024-11-15 13:40:00|21.2|19|21.09|18.89|21.23|19.03|20.95|18.75|0
1731678300000|2024-11-15 13:45:00|21.08|18.88|21|18.8|21.09|18.89|20.95|18.75|0
1731678600000|2024-11-15 13:50:00|21.03|18.83|21.09|18.89|21.14|18.94|21|18.8|0
1731678900000|2024-11-15 13:55:00|21.1|18.9|21.14|18.94|21.16|18.96|21.08|18.88|0
1731679200000|2024-11-15 14:00:00|21.13|18.93|21.19|18.99|21.19|18.99|21.07|18.87|0
1731679500000|2024-11-15 14:05:00|21.18|18.98|21.22|19.02|21.22|19.02|21.14|18.94|0
1731679800000|2024-11-15 14:10:00|21.23|19.03|21.23|19.03|21.24|19.04|21.18|18.98|0
1731680100000|2024-11-15 14:15:00|21.22|19.02|21.4|19.2|21.46|19.26|21.18|18.98|0
1731680400000|2024-11-15 14:20:00|21.38|19.18|21.47|19.27|21.48|19.28|21.32|19.12|0
1731680700000|2024-11-15 14:25:00|21.5|19.3|21.02|18.82|21.55|19.35|21.02|18.82|0
1731681000000|2024-11-15 14:30:00|21.06|18.86|21.32|19.12|21.32|19.12|20.84|18.64|0
1731681300000|2024-11-15 14:35:00|21.35|19.15|21.27|19.07|21.45|19.25|21.22|19.02|0
1731681600000|2024-11-15 14:40:00|21.26|19.06|21.26|19.06|21.44|19.24|21.02|18.82|0
1731681900000|2024-11-15 14:45:00|21.32|19.12|20.93|18.73|21.4|19.2|20.89|18.69|0
1731682200000|2024-11-15 14:50:00|20.91|18.71|21.28|19.08|21.28|19.08|20.91|18.71|0
1731682500000|2024-11-15 14:55:00|21.29|19.09|21.57|19.37|21.67|19.47|21.23|19.03|0
1731682800000|2024-11-15 15:00:00|21.61|19.41|22.52|20.32|22.53|20.33|21.61|19.41|0
1731683100000|2024-11-15 15:05:00|22.53|20.33|22.83|20.63|22.85|20.65|22.35|20.15|0
1731683400000|2024-11-15 15:10:00|22.81|20.61|22.78|20.58|22.96|20.76|22.64|20.44|0
1731683700000|2024-11-15 15:15:00|22.77|20.57|23.67|21.47|23.86|21.66|22.56|20.36|0
1731684000000|2024-11-15 15:20:00|23.7|21.5|24.02|21.82|24.07|21.87|23.69|21.49|0
1731684300000|2024-11-15 15:25:00|24|21.8|22.6|20.4|24.06|21.86|22.6|20.4|0
1731684600000|2024-11-15 15:30:00|22.61|20.41|22.8|20.6|22.83|20.63|22.52|20.32|0
1731684900000|2024-11-15 15:35:00|22.81|20.61|23.57|21.37|23.65|21.45|22.79|20.59|0
1731685200000|2024-11-15 15:40:00|23.6|21.4|23.54|21.34|23.79|21.59|23.5|21.3|0
1731685500000|2024-11-15 15:45:00|23.55|21.35|23.69|21.49|23.79|21.59|23.27|21.07|0
1731685800000|2024-11-15 15:50:00|23.68|21.48|23.84|21.64|23.9|21.7|23.23|21.03|0
1731686100000|2024-11-15 15:55:00|23.83|21.63|23.86|21.66|24.04|21.84|23.75|21.55|0
1731686400000|2024-11-15 16:00:00|23.9|21.7|24|21.8|24|21.8|23.74|21.54|0
1731686700000|2024-11-15 16:05:00|23.97|21.77|23.98|21.78|24.01|21.81|23.73|21.53|0
1731687000000|2024-11-15 16:10:00|23.92|21.72|23.8|21.6|23.92|21.72|23.47|21.27|0
1731687300000|2024-11-15 16:15:00|23.78|21.58|23.51|21.31|23.81|21.61|23.42|21.22|0
1731687600000|2024-11-15 16:20:00|23.52|21.32|23.53|21.33|23.74|21.54|23.49|21.29|0
1731687900000|2024-11-15 16:25:00|23.52|21.32|23.41|21.21|23.62|21.42|23.39|21.19|0
1731688200000|2024-11-15 16:30:00|23.45|21.25|23.64|21.44|23.67|21.47|23.34|21.14|0
1731688500000|2024-11-15 16:35:00|23.65|21.45|23.75|21.55|23.97|21.77|23.65|21.45|0
1731688800000|2024-11-15 16:40:00|23.76|21.56|24.04|21.84|24.23|22.03|23.72|21.52|0
1731689100000|2024-11-15 16:45:00|23.99|21.79|23.93|21.73|24.13|21.93|23.68|21.48|0
1731689400000|2024-11-15 16:50:00|23.89|21.69|23.89|21.69|24.08|21.88|23.89|21.69|0
1731689700000|2024-11-15 16:55:00|23.94|21.74|24.22|22.02|24.38|22.18|23.93|21.73|0
1731690000000|2024-11-15 17:00:00|24.25|22.05|24.31|22.11|24.35|22.15|23.91|21.71|0
1731690300000|2024-11-15 17:05:00|24.28|22.08|26.5|24.3|26.52|24.32|24.28|22.08|0
1731690600000|2024-11-15 17:10:00|26.52|24.32|26.37|24.17|26.61|24.41|26.37|24.17|0
1731690900000|2024-11-15 17:15:00|26.38|24.18|26.35|24.15|26.56|24.36|26.28|24.08|0
1731691200000|2024-11-15 17:20:00|26.34|24.14|26.45|24.25|26.53|24.33|26.2|24|0
1731691500000|2024-11-15 17:25:00|26.44|24.24|26.49|24.29|26.59|24.39|26.41|24.21|0
1731691800000|2024-11-15 17:30:00|26.5|24.3|26.94|24.74|27.16|24.96|26.5|24.3|0
1731692100000|2024-11-15 17:35:00|26.99|24.79|27.02|24.82|27.15|24.95|26.91|24.71|0
1731692400000|2024-11-15 17:40:00|27.03|24.83|26.83|24.63|27.17|24.97|26.8|24.6|0
1731692700000|2024-11-15 17:45:00|26.82|24.62|26.95|24.75|27.03|24.83|26.71|24.51|0
1731693000000|2024-11-15 17:50:00|26.98|24.78|27.29|25.09|27.81|25.61|26.98|24.78|0
1731693300000|2024-11-15 17:55:00|27.3|25.1|26.91|24.71|27.3|25.1|26.86|24.66|0
1731693600000|2024-11-15 18:00:00|26.89|24.69|27.06|24.86|27.1|24.9|26.81|24.61|0
1731693900000|2024-11-15 18:05:00|27.04|24.84|26.96|24.76|27.16|24.96|26.93|24.73|0
1731694200000|2024-11-15 18:10:00|26.99|24.79|27.07|24.87|27.15|24.95|26.96|24.76|0
1731694500000|2024-11-15 18:15:00|27.05|24.85|27.02|24.82|27.13|24.93|26.79|24.59|0
1731694800000|2024-11-15 18:20:00|26.99|24.79|27.1|24.9|27.17|24.97|26.79|24.59|0
1731695100000|2024-11-15 18:25:00|27.11|24.91|26.91|24.71|27.13|24.93|26.85|24.65|0
1731695400000|2024-11-15 18:30:00|26.94|24.74|27.28|25.08|27.28|25.08|26.94|24.74|0
1731695700000|2024-11-15 18:35:00|27.31|25.11|27.06|24.86|27.31|25.11|27.04|24.84|0
1731696000000|2024-11-15 18:40:00|27.08|24.88|27.27|25.07|27.35|25.15|27.04|24.84|0
1731696300000|2024-11-15 18:45:00|27.26|25.06|27.56|25.36|27.63|25.43|27.26|25.06|0
1731696600000|2024-11-15 18:50:00|27.58|25.38|27.55|25.35|27.63|25.43|27.46|25.26|0
1731696900000|2024-11-15 18:55:00|27.53|25.33|27.48|25.28|27.87|25.67|27.47|25.27|0
1731697200000|2024-11-15 19:00:00|27.5|25.3|27.54|25.34|27.62|25.42|27.28|25.08|0
1731697500000|2024-11-15 19:05:00|27.05|24.85|27.72|25.52|27.95|25.75|27.05|24.85|0
1731697800000|2024-11-15 19:10:00|27.73|25.53|27.76|25.56|27.86|25.66|27.61|25.41|0
1731698100000|2024-11-15 19:15:00|27.78|25.58|27.87|25.67|27.89|25.69|27.67|25.47|0
1731698400000|2024-11-15 19:20:00|27.85|25.65|27.91|25.71|27.99|25.79|27.81|25.61|0
1731698700000|2024-11-15 19:25:00|27.93|25.73|28.1|25.9|28.15|25.95|27.88|25.68|0
1731699000000|2024-11-15 19:30:00|28.09|25.89|28.08|25.88|28.13|25.93|27.94|25.74|0
1731699300000|2024-11-15 19:35:00|28.09|25.89|27.99|25.79|28.1|25.9|27.88|25.68|0
1731699600000|2024-11-15 19:40:00|27.97|25.77|27.38|25.18|27.99|25.79|27.35|25.15|0
1731699900000|2024-11-15 19:45:00|27.41|25.21|26.93|24.73|27.47|25.27|26.88|24.68|0
1731700200000|2024-11-15 19:50:00|26.94|24.74|27.39|25.19|27.43|25.23|26.85|24.65|0
1731700500000|2024-11-15 19:55:00|27.42|25.22|27.12|24.92|27.42|25.22|27.09|24.89|0
1731700800000|2024-11-15 20:00:00|27.14|24.94|26.83|24.63|27.15|24.95|26.83|24.63|0
1731701100000|2024-11-15 20:05:00|26.85|24.65|26.97|24.77|27.03|24.83|26.61|24.41|0
1731701400000|2024-11-15 20:10:00|26.94|24.74|26.77|24.57|26.97|24.77|26.71|24.51|0
1731701700000|2024-11-15 20:15:00|26.78|24.58|26.56|24.36|26.83|24.63|26.39|24.19|0
1731702000000|2024-11-15 20:20:00|26.53|24.33|26.74|24.54|26.78|24.58|26.35|24.15|0
1731702300000|2024-11-15 20:25:00|26.71|24.51|26.87|24.67|26.87|24.67|26.66|24.46|0
1731702600000|2024-11-15 20:30:00|26.79|24.59|26.76|24.56|26.96|24.76|26.66|24.46|0
1731702900000|2024-11-15 20:35:00|26.78|24.58|26.82|24.62|26.84|24.64|26.66|24.46|0
1731703200000|2024-11-15 20:40:00|26.79|24.59|26.45|24.25|27.43|25.23|26.21|24.01|0
1731703500000|2024-11-15 20:45:00|26.42|24.22|26.34|24.14|26.44|24.24|26.2|24|0
1731703800000|2024-11-15 20:50:00|26.28|24.08|25.71|23.51|26.34|24.14|25.68|23.48|0
1731704100000|2024-11-15 20:55:00|25.79|23.59|26.03|23.83|26.03|23.83|25.6|23.4|0
1731704400000|2024-11-15 21:00:00|25.95|23.75|25.67|23.47|25.95|23.75|25.41|23.21|0
1731704700000|2024-11-15 21:05:00|25.66|23.46|25.64|23.44|25.69|23.49|25.59|23.39|0
1731705000000|2024-11-15 21:10:00|25.63|23.43|25.69|23.49|25.73|23.53|25.61|23.41|0
1731892800000|2024-11-18 01:20:00|24.05|21.65|24.03|21.63|24.05|21.65|24.01|21.61|0
1731893100000|2024-11-18 01:25:00|24.04|21.64|24.05|21.65|24.05|21.65|24|21.6|0
1731893400000|2024-11-18 01:30:00|23.94|21.74|23.92|21.72|23.97|21.77|23.91|21.71|0
1731893700000|2024-11-18 01:35:00|23.93|21.73|23.98|21.78|23.99|21.79|23.92|21.72|0
1731894000000|2024-11-18 01:40:00|23.99|21.79|23.98|21.78|23.99|21.79|23.92|21.72|0
1731894300000|2024-11-18 01:45:00|23.96|21.76|24.04|21.84|24.07|21.87|23.96|21.76|0
1731894600000|2024-11-18 01:50:00|24.06|21.86|24.03|21.83|24.06|21.86|23.99|21.79|0
1731894900000|2024-11-18 01:55:00|24.01|21.81|24.01|21.81|24.04|21.84|23.99|21.79|0
1731895200000|2024-11-18 02:00:00|24.03|21.83|24.15|21.95|24.18|21.98|24.03|21.83|0
1731895500000|2024-11-18 02:05:00|24.14|21.94|24.11|21.91|24.15|21.95|24.09|21.89|0
1731895800000|2024-11-18 02:10:00|24.12|21.92|24.01|21.81|24.14|21.94|24.01|21.81|0
1731896100000|2024-11-18 02:15:00|24.02|21.82|23.98|21.78|24.02|21.82|23.97|21.77|0
1731896400000|2024-11-18 02:20:00|23.97|21.77|24.03|21.83|24.03|21.83|23.97|21.77|0
1731896700000|2024-11-18 02:25:00|24.02|21.82|24.05|21.85|24.05|21.85|23.98|21.78|0
1731897000000|2024-11-18 02:30:00|24.03|21.83|24.09|21.89|24.1|21.9|24.02|21.82|0
1731897300000|2024-11-18 02:35:00|24.07|21.87|23.99|21.79|24.09|21.89|23.97|21.77|0
1731897600000|2024-11-18 02:40:00|23.97|21.77|24.02|21.82|24.02|21.82|23.97|21.77|0
1731897900000|2024-11-18 02:45:00|24.03|21.83|24.03|21.83|24.04|21.84|24|21.8|0
1731898200000|2024-11-18 02:50:00|24.01|21.81|24.04|21.84|24.04|21.84|23.99|21.79|0
1731898500000|2024-11-18 02:55:00|24.03|21.83|24|21.8|24.05|21.85|24|21.8|0
1731898800000|2024-11-18 03:00:00|23.98|21.78|23.94|21.74|24.01|21.81|23.94|21.74|0
1731899100000|2024-11-18 03:05:00|23.93|21.73|23.98|21.78|23.99|21.79|23.93|21.73|0
1731899400000|2024-11-18 03:10:00|23.99|21.79|24.02|21.82|24.02|21.82|23.98|21.78|0
1731899700000|2024-11-18 03:15:00|24.03|21.83|24.06|21.86|24.06|21.86|24.02|21.82|0
1731900000000|2024-11-18 03:20:00|24.05|21.85|24.07|21.87|24.09|21.89|24.05|21.85|0
1731900300000|2024-11-18 03:25:00|24.09|21.89|24.07|21.87|24.09|21.89|24.03|21.83|0
1731900600000|2024-11-18 03:30:00|24.06|21.86|24.01|21.81|24.1|21.9|24.01|21.81|0
1731900900000|2024-11-18 03:35:00|24.02|21.82|24.03|21.83|24.04|21.84|23.97|21.77|0
1731901200000|2024-11-18 03:40:00|24.02|21.82|24.08|21.88|24.08|21.88|23.98|21.78|0
1731901500000|2024-11-18 03:45:00|24.07|21.87|24.05|21.85|24.08|21.88|24.04|21.84|0
1731901800000|2024-11-18 03:50:00|24.06|21.86|24.06|21.86|24.08|21.88|24.05|21.85|0
1731902100000|2024-11-18 03:55:00|24.05|21.85|24.02|21.82|24.06|21.86|24.01|21.81|0
1731902400000|2024-11-18 04:00:00|24.01|21.81|23.98|21.78|24.01|21.81|23.96|21.76|0
1731902700000|2024-11-18 04:05:00|23.99|21.79|23.99|21.79|24.02|21.82|23.96|21.76|0
1731903000000|2024-11-18 04:10:00|23.98|21.78|23.95|21.75|23.99|21.79|23.95|21.75|0
1731903300000|2024-11-18 04:15:00|23.96|21.76|23.97|21.77|23.99|21.79|23.95|21.75|0
1731903600000|2024-11-18 04:20:00|23.96|21.76|23.96|21.76|23.97|21.77|23.94|21.74|0
1731903900000|2024-11-18 04:25:00|23.94|21.74|23.94|21.74|23.96|21.76|23.92|21.72|0
1731904200000|2024-11-18 04:30:00|23.93|21.73|23.93|21.73|23.96|21.76|23.93|21.73|0
1731904500000|2024-11-18 04:35:00|23.94|21.74|23.93|21.73|23.95|21.75|23.91|21.71|0
1731904800000|2024-11-18 04:40:00|23.94|21.74|23.88|21.68|23.94|21.74|23.87|21.67|0
1731905100000|2024-11-18 04:45:00|23.87|21.67|23.81|21.61|23.88|21.68|23.8|21.6|0
1731905400000|2024-11-18 04:50:00|23.8|21.6|23.83|21.63|23.84|21.64|23.8|21.6|0
1731905700000|2024-11-18 04:55:00|23.82|21.62|23.84|21.64|23.85|21.65|23.82|21.62|0
1731906000000|2024-11-18 05:00:00|23.82|21.62|23.84|21.64|23.87|21.67|23.82|21.62|0
1731906300000|2024-11-18 05:05:00|23.82|21.62|23.86|21.66|23.86|21.66|23.82|21.62|0
1731906600000|2024-11-18 05:10:00|23.88|21.68|23.96|21.76|23.96|21.76|23.86|21.66|0
1731906900000|2024-11-18 05:15:00|23.94|21.74|23.94|21.74|23.97|21.77|23.93|21.73|0
1731907200000|2024-11-18 05:20:00|23.93|21.73|23.95|21.75|23.98|21.78|23.93|21.73|0
1731907500000|2024-11-18 05:25:00|23.94|21.74|23.91|21.71|23.94|21.74|23.87|21.67|0
1731907800000|2024-11-18 05:30:00|23.9|21.7|24.01|21.81|24.02|21.82|23.9|21.7|0
1731908100000|2024-11-18 05:35:00|23.99|21.79|24.01|21.81|24.03|21.83|23.99|21.79|0
1731908400000|2024-11-18 05:40:00|24|21.8|23.95|21.75|24.01|21.81|23.95|21.75|0
1731908700000|2024-11-18 05:45:00|23.96|21.76|23.95|21.75|23.96|21.76|23.91|21.71|0
1731909000000|2024-11-18 05:50:00|23.96|21.76|23.97|21.77|23.99|21.79|23.96|21.76|0
1731909300000|2024-11-18 05:55:00|23.96|21.76|23.9|21.7|23.99|21.79|23.9|21.7|0
1731909600000|2024-11-18 06:00:00|23.92|21.72|23.97|21.77|24|21.8|23.92|21.72|0
1731909900000|2024-11-18 06:05:00|23.96|21.76|24|21.8|24.03|21.83|23.96|21.76|0
1731910200000|2024-11-18 06:10:00|23.98|21.78|23.94|21.74|24.01|21.81|23.94|21.74|0
1731910500000|2024-11-18 06:15:00|23.93|21.73|23.91|21.71|23.93|21.73|23.88|21.68|0
1731910800000|2024-11-18 06:20:00|23.92|21.72|23.84|21.64|23.94|21.74|23.84|21.64|0
1731911100000|2024-11-18 06:25:00|23.85|21.65|23.86|21.66|23.87|21.67|23.83|21.63|0
1731911400000|2024-11-18 06:30:00|23.87|21.67|23.82|21.62|23.87|21.67|23.81|21.61|0
1731911700000|2024-11-18 06:35:00|23.81|21.61|23.74|21.54|23.82|21.62|23.73|21.53|0
1731912000000|2024-11-18 06:40:00|23.75|21.55|23.78|21.58|23.79|21.59|23.74|21.54|0
1731912300000|2024-11-18 06:45:00|23.77|21.57|23.74|21.54|23.77|21.57|23.74|21.54|0
1731912600000|2024-11-18 06:50:00|23.75|21.55|23.74|21.54|23.76|21.56|23.72|21.52|0
1731912900000|2024-11-18 06:55:00|23.75|21.55|23.75|21.55|23.76|21.56|23.73|21.53|0
1731913200000|2024-11-18 07:00:00|23.73|21.53|23.84|21.64|23.89|21.69|23.73|21.53|0
1731913500000|2024-11-18 07:05:00|23.85|21.65|23.9|21.7|23.93|21.73|23.85|21.65|0
1731913800000|2024-11-18 07:10:00|23.92|21.72|23.91|21.71|23.94|21.74|23.87|21.67|0
1731914100000|2024-11-18 07:15:00|23.9|21.7|23.94|21.74|23.96|21.76|23.87|21.67|0
1731914400000|2024-11-18 07:20:00|23.92|21.72|24.12|21.92|24.12|21.92|23.91|21.71|0
1731914700000|2024-11-18 07:25:00|24.1|21.9|24|21.8|24.24|22.04|24|21.8|0
1731915000000|2024-11-18 07:30:00|24.01|21.81|24.07|21.87|24.09|21.89|24|21.8|0
1731915300000|2024-11-18 07:35:00|24.06|21.86|24|21.8|24.08|21.88|23.97|21.77|0
1731915600000|2024-11-18 07:40:00|23.99|21.79|24.05|21.85|24.08|21.88|23.95|21.75|0
1731915900000|2024-11-18 07:45:00|24.06|21.86|24.37|22.17|24.38|22.18|24.03|21.83|0
1731916200000|2024-11-18 07:50:00|24.36|22.16|24.17|21.97|24.37|22.17|24.16|21.96|0
1731916500000|2024-11-18 07:55:00|24.19|21.99|24.16|21.96|24.23|22.03|24.13|21.93|0
1731916800000|2024-11-18 08:00:00|24.14|21.94|24.21|22.01|24.38|22.18|24|21.8|0
1731917100000|2024-11-18 08:05:00|24.23|22.03|24.31|22.11|24.42|22.22|24.23|22.03|0
1731917400000|2024-11-18 08:10:00|24.32|22.12|24.22|22.02|24.39|22.19|24.22|22.02|0
1731917700000|2024-11-18 08:15:00|24.25|22.05|24.01|21.81|24.28|22.08|24.01|21.81|0
1731918000000|2024-11-18 08:20:00|24.03|21.83|23.9|21.7|24.04|21.84|23.87|21.67|0
1731918300000|2024-11-18 08:25:00|23.91|21.71|23.93|21.73|23.95|21.75|23.88|21.68|0
1731918600000|2024-11-18 08:30:00|23.94|21.74|24.12|21.92|24.15|21.95|23.94|21.74|0
1731918900000|2024-11-18 08:35:00|24.11|21.91|24.07|21.87|24.15|21.95|24.04|21.84|0
1731919200000|2024-11-18 08:40:00|24.08|21.88|24.12|21.92|24.24|22.04|24.05|21.85|0
1731919500000|2024-11-18 08:45:00|24.14|21.94|23.89|21.69|24.2|22|23.89|21.69|0
1731919800000|2024-11-18 08:50:00|23.91|21.71|23.82|21.62|23.94|21.74|23.76|21.56|0
1731920100000|2024-11-18 08:55:00|23.84|21.64|23.81|21.61|23.87|21.67|23.75|21.55|0
1731920400000|2024-11-18 09:00:00|23.8|21.6|24.11|21.91|24.11|21.91|23.8|21.6|0
1731920700000|2024-11-18 09:05:00|24.12|21.92|24.01|21.81|24.22|22.02|24.01|21.81|0
1731921000000|2024-11-18 09:10:00|24.03|21.83|24.4|22.2|24.42|22.22|24.01|21.81|0
1731921300000|2024-11-18 09:15:00|24.44|22.24|24.51|22.31|24.67|22.47|24.4|22.2|0
1731921600000|2024-11-18 09:20:00|24.54|22.34|24.44|22.24|24.65|22.45|24.4|22.2|0
1731921900000|2024-11-18 09:25:00|24.46|22.26|24.46|22.26|24.55|22.35|24.32|22.12|0
1731922200000|2024-11-18 09:30:00|24.5|22.3|24.56|22.36|24.59|22.39|24.35|22.15|0
1731922500000|2024-11-18 09:35:00|24.55|22.35|24.63|22.43|24.67|22.47|24.52|22.32|0
1731922800000|2024-11-18 09:40:00|24.64|22.44|24.47|22.27|24.7|22.5|24.46|22.26|0
1731923100000|2024-11-18 09:45:00|24.46|22.26|24.54|22.34|24.56|22.36|24.42|22.22|0
1731923400000|2024-11-18 09:50:00|24.53|22.33|24.64|22.44|24.65|22.45|24.52|22.32|0
1731923700000|2024-11-18 09:55:00|24.63|22.43|24.57|22.37|24.68|22.48|24.53|22.33|0
1731924000000|2024-11-18 10:00:00|24.54|22.34|24.52|22.32|24.62|22.42|24.5|22.3|0
1731924300000|2024-11-18 10:05:00|24.54|22.34|24.56|22.36|24.62|22.42|24.48|22.28|0
1731924600000|2024-11-18 10:10:00|24.58|22.38|24.58|22.38|24.59|22.39|24.46|22.26|0
1731924900000|2024-11-18 10:15:00|24.56|22.36|24.6|22.4|24.6|22.4|24.5|22.3|0
1731925200000|2024-11-18 10:20:00|24.62|22.42|24.54|22.34|24.62|22.42|24.5|22.3|0
1731925500000|2024-11-18 10:25:00|24.53|22.33|24.47|22.27|24.53|22.33|24.42|22.22|0
1731925800000|2024-11-18 10:30:00|24.46|22.26|24.5|22.3|24.54|22.34|24.44|22.24|0
1731926100000|2024-11-18 10:35:00|24.51|22.31|24.37|22.17|24.53|22.33|24.33|22.13|0
1731926400000|2024-11-18 10:40:00|24.36|22.16|24.27|22.07|24.38|22.18|24.27|22.07|0
1731926700000|2024-11-18 10:45:00|24.26|22.06|24.48|22.28|24.48|22.28|24.23|22.03|0
1731927000000|2024-11-18 10:50:00|24.47|22.27|24.48|22.28|24.5|22.3|24.45|22.25|0
1731927300000|2024-11-18 10:55:00|24.47|22.27|24.38|22.18|24.51|22.31|24.37|22.17|0
1731927600000|2024-11-18 11:00:00|24.4|22.2|24.49|22.29|24.51|22.31|24.38|22.18|0
1731927900000|2024-11-18 11:05:00|24.48|22.28|24.41|22.21|24.51|22.31|24.39|22.19|0
1731928200000|2024-11-18 11:10:00|24.42|22.22|24.48|22.28|24.49|22.29|24.41|22.21|0
1731928500000|2024-11-18 11:15:00|24.49|22.29|24.55|22.35|24.59|22.39|24.49|22.29|0
1731928800000|2024-11-18 11:20:00|24.56|22.36|24.56|22.36|24.56|22.36|24.49|22.29|0
1731929100000|2024-11-18 11:25:00|24.54|22.34|24.6|22.4|24.66|22.46|24.54|22.34|0
1731929400000|2024-11-18 11:30:00|24.59|22.39|24.61|22.41|24.64|22.44|24.54|22.34|0
1731929700000|2024-11-18 11:35:00|24.63|22.43|24.81|22.61|24.83|22.63|24.58|22.38|0
1731930000000|2024-11-18 11:40:00|24.8|22.6|24.8|22.6|24.83|22.63|24.74|22.54|0
1731930300000|2024-11-18 11:45:00|24.77|22.57|24.58|22.38|24.78|22.58|24.45|22.25|0
1731930600000|2024-11-18 11:50:00|24.56|22.36|24.53|22.33|24.65|22.45|24.5|22.3|0
1731930900000|2024-11-18 11:55:00|24.54|22.34|24.49|22.29|24.55|22.35|24.45|22.25|0
1731931200000|2024-11-18 12:00:00|24.47|22.27|24.37|22.17|24.47|22.27|24.37|22.17|0
1731931500000|2024-11-18 12:05:00|24.34|22.14|24.4|22.2|24.44|22.24|24.3|22.1|0
1731931800000|2024-11-18 12:10:00|24.39|22.19|24.52|22.32|24.58|22.38|24.39|22.19|0
1731932100000|2024-11-18 12:15:00|24.51|22.31|24.47|22.27|24.51|22.31|24.38|22.18|0
1731932400000|2024-11-18 12:20:00|24.45|22.25|24.42|22.22|24.5|22.3|24.34|22.14|0
1731932700000|2024-11-18 12:25:00|24.44|22.24|24.38|22.18|24.49|22.29|24.38|22.18|0
1731933000000|2024-11-18 12:30:00|24.39|22.19|24.48|22.28|24.53|22.33|24.39|22.19|0
1731933300000|2024-11-18 12:35:00|24.46|22.26|24.21|22.01|24.48|22.28|24.19|21.99|0
1731933600000|2024-11-18 12:40:00|24.23|22.03|24.26|22.06|24.29|22.09|24.22|22.02|0
1731933900000|2024-11-18 12:45:00|24.25|22.05|24.32|22.12|24.33|22.13|24.19|21.99|0
1731934200000|2024-11-18 12:50:00|24.3|22.1|24.33|22.13|24.37|22.17|24.29|22.09|0
1731934500000|2024-11-18 12:55:00|24.34|22.14|24.38|22.18|24.38|22.18|24.27|22.07|0
1731934800000|2024-11-18 13:00:00|24.37|22.17|24.53|22.33|24.57|22.37|24.31|22.11|0
1731935100000|2024-11-18 13:05:00|24.54|22.34|24.64|22.44|24.65|22.45|24.54|22.34|0
1731935400000|2024-11-18 13:10:00|24.62|22.42|24.79|22.59|24.81|22.61|24.54|22.34|0
1731935700000|2024-11-18 13:15:00|24.78|22.58|24.85|22.65|24.87|22.67|24.69|22.49|0
1731936000000|2024-11-18 13:20:00|24.87|22.67|25.12|22.92|25.17|22.97|24.81|22.61|0
1731936300000|2024-11-18 13:25:00|25.11|22.91|24.96|22.76|25.11|22.91|24.87|22.67|0
1731936600000|2024-11-18 13:30:00|24.95|22.75|24.75|22.55|24.99|22.79|24.73|22.53|0
1731936900000|2024-11-18 13:35:00|24.76|22.56|24.76|22.56|24.89|22.69|24.62|22.42|0
1731937200000|2024-11-18 13:40:00|24.74|22.54|24.54|22.34|24.8|22.6|24.48|22.28|0
1731937500000|2024-11-18 13:45:00|24.53|22.33|24.55|22.35|24.57|22.37|24.48|22.28|0
1731937800000|2024-11-18 13:50:00|24.57|22.37|24.52|22.32|24.67|22.47|24.52|22.32|0
1731938100000|2024-11-18 13:55:00|24.54|22.34|24.58|22.38|24.64|22.44|24.54|22.34|0
1731938400000|2024-11-18 14:00:00|24.59|22.39|24.56|22.36|24.59|22.39|24.51|22.31|0
1731938700000|2024-11-18 14:05:00|24.58|22.38|24.29|22.09|24.59|22.39|24.29|22.09|0
1731939000000|2024-11-18 14:10:00|24.31|22.11|24.14|21.94|24.34|22.14|24.12|21.92|0
1731939300000|2024-11-18 14:15:00|24.15|21.95|24.18|21.98|24.22|22.02|24.07|21.87|0
1731939600000|2024-11-18 14:20:00|24.19|21.99|24.22|22.02|24.26|22.06|24.11|21.91|0
1731939900000|2024-11-18 14:25:00|24.28|22.08|24.37|22.17|24.37|22.17|24.23|22.03|0
1731940200000|2024-11-18 14:30:00|24.36|22.16|24.76|22.56|24.86|22.66|24.36|22.16|0
1731940500000|2024-11-18 14:35:00|24.77|22.57|24.37|22.17|24.77|22.57|24.3|22.1|0
1731940800000|2024-11-18 14:40:00|24.39|22.19|24.22|22.02|24.54|22.34|24.09|21.89|0
1731941100000|2024-11-18 14:45:00|24.24|22.04|24.27|22.07|24.61|22.41|24.19|21.99|0
1731941400000|2024-11-18 14:50:00|24.34|22.14|24.52|22.32|24.65|22.45|24.34|22.14|0
1731941700000|2024-11-18 14:55:00|24.53|22.33|24.25|22.05|24.65|22.45|24.22|22.02|0
1731942000000|2024-11-18 15:00:00|24.24|22.04|23.69|21.49|24.31|22.11|23.69|21.49|0
1731942300000|2024-11-18 15:05:00|23.66|21.46|23.73|21.53|23.81|21.61|23.63|21.43|0
1731942600000|2024-11-18 15:10:00|23.7|21.5|23.66|21.46|23.84|21.64|23.66|21.46|0
1731942900000|2024-11-18 15:15:00|23.65|21.45|23.11|20.91|24.19|21.99|23.1|20.9|0
1731943200000|2024-11-18 15:20:00|23.14|20.94|23.12|20.92|23.29|21.09|23.08|20.88|0
1731943500000|2024-11-18 15:25:00|23.11|20.91|22.84|20.64|23.15|20.95|22.84|20.64|0
1731943800000|2024-11-18 15:30:00|22.85|20.65|22.49|20.29|22.86|20.66|22.48|20.28|0
1731944100000|2024-11-18 15:35:00|22.52|20.32|22.59|20.39|22.65|20.45|22.48|20.28|0
1731944400000|2024-11-18 15:40:00|22.62|20.42|22.46|20.26|22.63|20.43|22.43|20.23|0
1731944700000|2024-11-18 15:45:00|22.47|20.27|22.34|20.14|22.5|20.3|22.33|20.13|0
1731945000000|2024-11-18 15:50:00|22.35|20.15|22.37|20.17|22.46|20.26|22.33|20.13|0
1731945300000|2024-11-18 15:55:00|22.35|20.15|21.96|19.76|22.76|20.56|21.96|19.76|0
1731945600000|2024-11-18 16:00:00|21.97|19.77|21.87|19.67|22.04|19.84|21.85|19.65|0
1731945900000|2024-11-18 16:05:00|21.85|19.65|21.88|19.68|21.93|19.73|21.83|19.63|0
1731946200000|2024-11-18 16:10:00|21.89|19.69|21.85|19.65|21.94|19.74|21.82|19.62|0
1731946500000|2024-11-18 16:15:00|21.86|19.66|21.77|19.57|21.93|19.73|21.77|19.57|0
1731946800000|2024-11-18 16:20:00|21.74|19.54|21.81|19.61|21.98|19.78|21.73|19.53|0
1731947100000|2024-11-18 16:25:00|21.83|19.63|21.93|19.73|21.94|19.74|21.71|19.51|0
1731947400000|2024-11-18 16:30:00|21.94|19.74|21.68|19.48|21.94|19.74|21.67|19.47|0
1731947700000|2024-11-18 16:35:00|21.67|19.47|21.55|19.35|21.71|19.51|21.54|19.34|0
1731948000000|2024-11-18 16:40:00|21.54|19.34|21.51|19.31|21.63|19.43|21.49|19.29|0
1731948300000|2024-11-18 16:45:00|21.53|19.33|21.95|19.75|21.99|19.79|21.51|19.31|0
1731948600000|2024-11-18 16:50:00|21.94|19.74|22.05|19.85|22.17|19.97|21.94|19.74|0
1731948900000|2024-11-18 16:55:00|22.04|19.84|22.13|19.93|22.29|20.09|22.04|19.84|0
1731949200000|2024-11-18 17:00:00|22.1|19.9|22.1|19.9|22.19|19.99|21.99|19.79|0
1731949500000|2024-11-18 17:05:00|22.13|19.93|22.27|20.07|22.31|20.11|22.1|19.9|0
1731949800000|2024-11-18 17:10:00|22.29|20.09|22.11|19.91|22.31|20.11|22.07|19.87|0
1731950100000|2024-11-18 17:15:00|22.13|19.93|22.18|19.98|22.35|20.15|22.11|19.91|0
1731950400000|2024-11-18 17:20:00|22.19|19.99|22.05|19.85|22.2|20|21.99|19.79|0
1731950700000|2024-11-18 17:25:00|22.04|19.84|22.07|19.87|22.08|19.88|21.98|19.78|0
1731951000000|2024-11-18 17:30:00|22.08|19.88|22.04|19.84|22.13|19.93|22.01|19.81|0
1731951300000|2024-11-18 17:35:00|22.02|19.82|21.96|19.76|22.09|19.89|21.91|19.71|0
1731951600000|2024-11-18 17:40:00|21.97|19.77|22.23|20.03|22.23|20.03|21.94|19.74|0
1731951900000|2024-11-18 17:45:00|22.24|20.04|22.26|20.06|22.36|20.16|22.22|20.02|0
1731952200000|2024-11-18 17:50:00|22.24|20.04|22.24|20.04|22.28|20.08|22.16|19.96|0
1731952500000|2024-11-18 17:55:00|22.25|20.05|21.9|19.7|22.25|20.05|21.9|19.7|0
1731952800000|2024-11-18 18:00:00|21.93|19.73|21.65|19.45|21.97|19.77|21.55|19.35|0
1731953100000|2024-11-18 18:05:00|21.62|19.42|21.55|19.35|21.67|19.47|21.53|19.33|0
1731953400000|2024-11-18 18:10:00|21.57|19.37|21.69|19.49|21.69|19.49|21.55|19.35|0
1731953700000|2024-11-18 18:15:00|21.67|19.47|21.57|19.37|21.72|19.52|21.57|19.37|0
1731954000000|2024-11-18 18:20:00|21.56|19.36|21.84|19.64|21.85|19.65|21.54|19.34|0
1731954300000|2024-11-18 18:25:00|21.81|19.61|21.98|19.78|21.98|19.78|21.8|19.6|0
1731954600000|2024-11-18 18:30:00|21.96|19.76|22.02|19.82|22.03|19.83|21.89|19.69|0
1731954900000|2024-11-18 18:35:00|22.01|19.81|22.03|19.83|22.03|19.83|21.9|19.7|0
1731955200000|2024-11-18 18:40:00|22.04|19.84|22.4|20.2|22.4|20.2|22.03|19.83|0
1731955500000|2024-11-18 18:45:00|22.39|20.19|22.4|20.2|22.56|20.36|22.31|20.11|0
1731955800000|2024-11-18 18:50:00|22.41|20.21|22.28|20.08|22.42|20.22|22.26|20.06|0
1731956100000|2024-11-18 18:55:00|22.26|20.06|21.86|19.66|22.28|20.08|21.82|19.62|0
1731956400000|2024-11-18 19:00:00|21.87|19.67|21.89|19.69|21.95|19.75|21.84|19.64|0
1731956700000|2024-11-18 19:05:00|21.88|19.68|22.02|19.82|22.06|19.86|21.84|19.64|0
1731957000000|2024-11-18 19:10:00|22.04|19.84|22.26|20.06|22.28|20.08|22.02|19.82|0
1731957300000|2024-11-18 19:15:00|22.28|20.08|22.3|20.1|22.38|20.18|22.18|19.98|0
1731957600000|2024-11-18 19:20:00|22.31|20.11|22.47|20.27|22.51|20.31|22.3|20.1|0
1731957900000|2024-11-18 19:25:00|22.45|20.25|22.43|20.23|22.52|20.32|22.29|20.09|0
1731958200000|2024-11-18 19:30:00|22.41|20.21|22.49|20.29|22.5|20.3|22.4|20.2|0
1731958500000|2024-11-18 19:35:00|22.48|20.28|22.34|20.14|22.49|20.29|22.3|20.1|0
1731958800000|2024-11-18 19:40:00|22.33|20.13|22.18|19.98|22.38|20.18|22.12|19.92|0
1731959100000|2024-11-18 19:45:00|22.17|19.97|22.06|19.86|22.17|19.97|22.03|19.83|0
1731959400000|2024-11-18 19:50:00|22.05|19.85|21.92|19.72|22.09|19.89|21.86|19.66|0
1731959700000|2024-11-18 19:55:00|21.91|19.71|21.97|19.77|22.05|19.85|21.89|19.69|0
1731960000000|2024-11-18 20:00:00|21.98|19.78|21.88|19.68|22.04|19.84|21.87|19.67|0
1731960300000|2024-11-18 20:05:00|21.9|19.7|21.94|19.74|21.96|19.76|21.89|19.69|0
1731960600000|2024-11-18 20:10:00|21.93|19.73|21.93|19.73|21.93|19.73|21.81|19.61|0
1731960900000|2024-11-18 20:15:00|21.91|19.71|21.87|19.67|22.03|19.83|21.85|19.65|0
1731961200000|2024-11-18 20:20:00|21.86|19.66|21.87|19.67|21.93|19.73|21.84|19.64|0
1731961500000|2024-11-18 20:25:00|21.89|19.69|21.83|19.63|21.91|19.71|21.81|19.61|0
1731961800000|2024-11-18 20:30:00|21.81|19.61|21.98|19.78|22.05|19.85|21.81|19.61|0
1731962100000|2024-11-18 20:35:00|21.99|19.79|22.01|19.81|22.04|19.84|21.88|19.68|0
1731962400000|2024-11-18 20:40:00|22.03|19.83|21.98|19.78|22.06|19.86|21.97|19.77|0
1731962700000|2024-11-18 20:45:00|22|19.8|21.89|19.69|22.08|19.88|21.89|19.69|0
1731963000000|2024-11-18 20:50:00|22.08|19.88|22.18|19.98|22.24|20.04|22.04|19.84|0
1731963300000|2024-11-18 20:55:00|22.11|19.91|21.85|19.65|22.18|19.98|21.85|19.65|0
1731963600000|2024-11-18 21:00:00|21.88|19.68|21.82|19.62|21.94|19.74|21.8|19.6|0
1731963900000|2024-11-18 21:05:00|21.84|19.64|22.06|19.86|22.06|19.86|21.84|19.64|0
1731964200000|2024-11-18 21:10:00|22.04|19.84|21.98|19.78|22.08|19.88|21.95|19.75|0
1731964500000|2024-11-18 21:15:00|22.08|19.68|22.08|19.68|22.14|19.74|22.07|19.67|0
1731964800000|2024-11-18 21:20:00|22.09|19.69|22.1|19.7|22.13|19.73|22.09|19.69|0
1731965100000|2024-11-18 21:25:00|22.09|19.69|22.1|19.7|22.11|19.71|22.06|19.66|0
1731965400000|2024-11-18 21:30:00|22.11|19.71|22.14|19.74|22.14|19.74|22.11|19.71|0
1731965700000|2024-11-18 21:35:00|22.12|19.72|22.11|19.71|22.12|19.72|22.1|19.7|0
1731966000000|2024-11-18 21:40:00|22.1|19.7|22.07|19.67|22.1|19.7|22.04|19.64|0
1731966300000|2024-11-18 21:45:00|22.08|19.68|22.04|19.64|22.08|19.68|22.03|19.63|0
1731966600000|2024-11-18 21:50:00|22.03|19.63|22.03|19.63|22.04|19.64|22.03|19.63|0
1731966900000|2024-11-18 21:55:00|22.04|19.64|22.05|19.65|22.05|19.65|22.03|19.63|0
1731967200000|2024-11-18 22:00:00|22.04|19.64|22.04|19.64|22.05|19.65|22.04|19.64|0
1731967500000|2024-11-18 22:05:00|22.03|19.63|22.03|19.63|22.03|19.63|22.02|19.62|0
1731967800000|2024-11-18 22:10:00|22.04|19.64|22.04|19.64|22.04|19.64|22.04|19.64|0
1731968100000|2024-11-18 22:15:00|22.03|19.63|22.04|19.64|22.05|19.65|22.03|19.63|0
1731968400000|2024-11-18 22:20:00|22.03|19.63|22.03|19.63|22.05|19.65|22.02|19.62|0
1731968700000|2024-11-18 22:25:00|22.04|19.64|22.03|19.63|22.04|19.64|22.03|19.63|0
1731969000000|2024-11-18 22:30:00|22.02|19.62|22.01|19.61|22.02|19.62|22|19.6|0
1731969300000|2024-11-18 22:35:00|22|19.6|22.01|19.61|22.01|19.61|22|19.6|0
1731969600000|2024-11-18 22:40:00|22|19.6|22|19.6|22|19.6|22|19.6|0
1731970200000|2024-11-18 22:50:00|22.01|19.61|22.01|19.61|22.01|19.61|22.01|19.61|0
1731970500000|2024-11-18 22:55:00|22|19.6|22.01|19.61|22.01|19.61|21.99|19.59|0
1731970800000|2024-11-18 23:00:00|21.99|19.59|22.13|19.73|22.21|19.81|21.98|19.58|0
1731971100000|2024-11-18 23:05:00|22.14|19.74|22.34|19.94|22.34|19.94|22.14|19.74|0
1731971400000|2024-11-18 23:10:00|22.3|19.9|22.33|19.93|22.36|19.96|22.3|19.9|0
1731971700000|2024-11-18 23:15:00|22.32|19.92|22.27|19.87|22.35|19.95|22.24|19.84|0
1731972000000|2024-11-18 23:20:00|22.25|19.85|22.2|19.8|22.25|19.85|22.19|19.79|0
1731972300000|2024-11-18 23:25:00|22.19|19.79|22.16|19.76|22.21|19.81|22.15|19.75|0
1731972600000|2024-11-18 23:30:00|22.15|19.75|22.12|19.72|22.17|19.77|22.08|19.68|0
1731972900000|2024-11-18 23:35:00|22.1|19.7|22.16|19.76|22.2|19.8|22.1|19.7|0
1731973200000|2024-11-18 23:40:00|22.17|19.77|22.13|19.73|22.18|19.78|22.1|19.7|0
1731973500000|2024-11-18 23:45:00|22.14|19.74|22.15|19.75|22.18|19.78|22.14|19.74|0
1731973800000|2024-11-18 23:50:00|22.17|19.77|22.12|19.72|22.17|19.77|22.09|19.69|0
1731974100000|2024-11-18 23:55:00|22.13|19.73|22.11|19.71|22.13|19.73|22.1|19.7|0
1731974400000|2024-11-19 00:00:00|22.12|19.72|22.11|19.71|22.14|19.74|22.03|19.63|0
1731974700000|2024-11-19 00:05:00|22.1|19.7|22.02|19.62|22.1|19.7|22.02|19.62|0
1731975000000|2024-11-19 00:10:00|22|19.6|21.98|19.58|22.04|19.64|21.98|19.58|0
1731975300000|2024-11-19 00:15:00|21.96|19.56|21.82|19.42|21.96|19.56|21.81|19.41|0
1731975600000|2024-11-19 00:20:00|21.83|19.43|21.88|19.48|21.89|19.49|21.83|19.43|0
1731975900000|2024-11-19 00:25:00|21.87|19.47|21.86|19.46|21.9|19.5|21.84|19.44|0
1731976200000|2024-11-19 00:30:00|21.87|19.47|22.05|19.65|22.06|19.66|21.87|19.47|0
1731976500000|2024-11-19 00:35:00|22.06|19.66|22.17|19.77|22.17|19.77|22.01|19.61|0
1731976800000|2024-11-19 00:40:00|22.15|19.75|22.16|19.76|22.18|19.78|22.11|19.71|0
1731977100000|2024-11-19 00:45:00|22.15|19.75|22.1|19.7|22.18|19.78|22.08|19.68|0
1731977400000|2024-11-19 00:50:00|22.09|19.69|22.07|19.67|22.1|19.7|22.07|19.67|0
1731977700000|2024-11-19 00:55:00|22.08|19.68|22.03|19.63|22.12|19.72|22.03|19.63|0
1731978000000|2024-11-19 01:00:00|22.04|19.64|22.11|19.71|22.12|19.72|22.04|19.64|0
1731978300000|2024-11-19 01:05:00|22.12|19.72|22.13|19.73|22.14|19.74|22.09|19.69|0
1731978600000|2024-11-19 01:10:00|22.12|19.72|22.14|19.74|22.21|19.81|22.11|19.71|0
1731978900000|2024-11-19 01:15:00|22.13|19.73|22.09|19.69|22.19|19.79|21.93|19.53|0
1731979200000|2024-11-19 01:20:00|22.1|19.7|22.13|19.73|22.2|19.8|22.09|19.69|0
1731979500000|2024-11-19 01:25:00|22.12|19.72|22.1|19.7|22.12|19.72|22.06|19.66|0
1731979800000|2024-11-19 01:30:00|22|19.8|22.03|19.83|22.09|19.89|22|19.8|0
1731980100000|2024-11-19 01:35:00|22.05|19.85|22.01|19.81|22.05|19.85|21.99|19.79|0
1731980400000|2024-11-19 01:40:00|22|19.8|21.95|19.75|22.02|19.82|21.95|19.75|0
1731980700000|2024-11-19 01:45:00|21.94|19.74|21.89|19.69|22.01|19.81|21.89|19.69|0
1731981000000|2024-11-19 01:50:00|21.9|19.7|21.82|19.62|21.9|19.7|21.8|19.6|0
1731981300000|2024-11-19 01:55:00|21.81|19.61|21.75|19.55|21.81|19.61|21.73|19.53|0
1731981600000|2024-11-19 02:00:00|21.74|19.54|21.75|19.55|21.77|19.57|21.74|19.54|0
1731981900000|2024-11-19 02:05:00|21.74|19.54|21.83|19.63|21.85|19.65|21.74|19.54|0
1731982200000|2024-11-19 02:10:00|21.82|19.62|21.83|19.63|21.87|19.67|21.8|19.6|0
1731982500000|2024-11-19 02:15:00|21.82|19.62|21.78|19.58|21.82|19.62|21.76|19.56|0
1731982800000|2024-11-19 02:20:00|21.79|19.59|21.75|19.55|21.8|19.6|21.74|19.54|0
1731983100000|2024-11-19 02:25:00|21.74|19.54|21.72|19.52|21.76|19.56|21.7|19.5|0
1731983400000|2024-11-19 02:30:00|21.71|19.51|21.67|19.47|21.73|19.53|21.66|19.46|0
1731983700000|2024-11-19 02:35:00|21.68|19.48|21.58|19.38|21.7|19.5|21.58|19.38|0
1731984000000|2024-11-19 02:40:00|21.59|19.39|21.63|19.43|21.65|19.45|21.58|19.38|0
1731984300000|2024-11-19 02:45:00|21.64|19.44|21.59|19.39|21.65|19.45|21.57|19.37|0
1731984600000|2024-11-19 02:50:00|21.6|19.4|21.53|19.33|21.6|19.4|21.53|19.33|0
1731984900000|2024-11-19 02:55:00|21.55|19.35|21.55|19.35|21.56|19.36|21.53|19.33|0
1731985200000|2024-11-19 03:00:00|21.53|19.33|21.51|19.31|21.55|19.35|21.49|19.29|0
1731985500000|2024-11-19 03:05:00|21.52|19.32|21.52|19.32|21.54|19.34|21.51|19.31|0
1731985800000|2024-11-19 03:10:00|21.53|19.33|21.46|19.26|21.53|19.33|21.46|19.26|0
1731986100000|2024-11-19 03:15:00|21.45|19.25|21.2|19|21.48|19.28|21.2|19|0
1731986400000|2024-11-19 03:20:00|21.21|19.01|21.3|19.1|21.3|19.1|21.21|19.01|0
1731986700000|2024-11-19 03:25:00|21.29|19.09|21.28|19.08|21.32|19.12|21.27|19.07|0
1731987000000|2024-11-19 03:30:00|21.27|19.07|21.21|19.01|21.27|19.07|21.18|18.98|0
1731987300000|2024-11-19 03:35:00|21.22|19.02|21.28|19.08|21.3|19.1|21.22|19.02|0
1731987600000|2024-11-19 03:40:00|21.29|19.09|21.23|19.03|21.31|19.11|21.22|19.02|0
1731987900000|2024-11-19 03:45:00|21.24|19.04|21.29|19.09|21.29|19.09|21.23|19.03|0
1731988200000|2024-11-19 03:50:00|21.28|19.08|21.29|19.09|21.29|19.09|21.2|19|0
1731988500000|2024-11-19 03:55:00|21.28|19.08|21.26|19.06|21.29|19.09|21.25|19.05|0
1731988800000|2024-11-19 04:00:00|21.25|19.05|21.22|19.02|21.26|19.06|21.21|19.01|0
1731989100000|2024-11-19 04:05:00|21.21|19.01|21.24|19.04|21.24|19.04|21.19|18.99|0
1731989400000|2024-11-19 04:10:00|21.22|19.02|21.15|18.95|21.22|19.02|21.15|18.95|0
1731989700000|2024-11-19 04:15:00|21.13|18.93|21.14|18.94|21.18|18.98|21.13|18.93|0
1731990000000|2024-11-19 04:20:00|21.13|18.93|21.12|18.92|21.14|18.94|21.11|18.91|0
1731990300000|2024-11-19 04:25:00|21.13|18.93|21.12|18.92|21.14|18.94|21.1|18.9|0
1731990600000|2024-11-19 04:30:00|21.1|18.9|21.09|18.89|21.1|18.9|21.04|18.84|0
1731990900000|2024-11-19 04:35:00|21.1|18.9|21.14|18.94|21.17|18.97|21.09|18.89|0
1731991200000|2024-11-19 04:40:00|21.15|18.95|21.18|18.98|21.18|18.98|21.15|18.95|0
1731991500000|2024-11-19 04:45:00|21.17|18.97|21.2|19|21.23|19.03|21.16|18.96|0
1731991800000|2024-11-19 04:50:00|21.21|19.01|21.25|19.05|21.26|19.06|21.2|19|0
1731992100000|2024-11-19 04:55:00|21.24|19.04|21.2|19|21.24|19.04|21.2|19|0
1731992400000|2024-11-19 05:00:00|21.18|18.98|21.21|19.01|21.23|19.03|21.17|18.97|0
1731992700000|2024-11-19 05:05:00|21.2|19|21.24|19.04|21.24|19.04|21.18|18.98|0
1731993000000|2024-11-19 05:10:00|21.26|19.06|21.26|19.06|21.27|19.07|21.21|19.01|0
1731993300000|2024-11-19 05:15:00|21.24|19.04|21.32|19.12|21.33|19.13|21.21|19.01|0
1731993600000|2024-11-19 05:20:00|21.31|19.11|21.33|19.13|21.34|19.14|21.29|19.09|0
1731993900000|2024-11-19 05:25:00|21.32|19.12|21.35|19.15|21.35|19.15|21.3|19.1|0
1731994200000|2024-11-19 05:30:00|21.34|19.14|21.33|19.13|21.34|19.14|21.3|19.1|0
1731994500000|2024-11-19 05:35:00|21.34|19.14|21.35|19.15|21.35|19.15|21.33|19.13|0
1731994800000|2024-11-19 05:40:00|21.34|19.14|21.34|19.14|21.36|19.16|21.32|19.12|0
1731995100000|2024-11-19 05:45:00|21.35|19.15|21.36|19.16|21.37|19.17|21.34|19.14|0
1731995400000|2024-11-19 05:50:00|21.35|19.15|21.32|19.12|21.39|19.19|21.32|19.12|0
1731995700000|2024-11-19 05:55:00|21.33|19.13|21.31|19.11|21.35|19.15|21.31|19.11|0
1731996000000|2024-11-19 06:00:00|21.32|19.12|21.34|19.14|21.35|19.15|21.31|19.11|0
1731996300000|2024-11-19 06:05:00|21.33|19.13|21.33|19.13|21.36|19.16|21.32|19.12|0
1731996600000|2024-11-19 06:10:00|21.34|19.14|21.37|19.17|21.38|19.18|21.33|19.13|0
1731996900000|2024-11-19 06:15:00|21.38|19.18|21.33|19.13|21.38|19.18|21.32|19.12|0
1731997200000|2024-11-19 06:20:00|21.32|19.12|21.3|19.1|21.33|19.13|21.24|19.04|0
1731997500000|2024-11-19 06:25:00|21.31|19.11|21.31|19.11|21.34|19.14|21.29|19.09|0
1731997800000|2024-11-19 06:30:00|21.32|19.12|21.34|19.14|21.36|19.16|21.27|19.07|0
1731998100000|2024-11-19 06:35:00|21.32|19.12|21.31|19.11|21.37|19.17|21.31|19.11|0
1731998400000|2024-11-19 06:40:00|21.32|19.12|21.31|19.11|21.35|19.15|21.3|19.1|0
1731998700000|2024-11-19 06:45:00|21.32|19.12|21.28|19.08|21.33|19.13|21.27|19.07|0
1731999000000|2024-11-19 06:50:00|21.27|19.07|21.51|19.31|21.51|19.31|21.26|19.06|0
1731999300000|2024-11-19 06:55:00|21.5|19.3|21.51|19.31|21.54|19.34|21.5|19.3|0
1731999600000|2024-11-19 07:00:00|21.5|19.3|21.6|19.4|21.61|19.41|21.5|19.3|0
1731999900000|2024-11-19 07:05:00|21.61|19.41|21.64|19.44|21.69|19.49|21.6|19.4|0
1732000200000|2024-11-19 07:10:00|21.65|19.45|21.71|19.51|21.75|19.55|21.65|19.45|0
1732000500000|2024-11-19 07:15:00|21.7|19.5|21.62|19.42|21.72|19.52|21.62|19.42|0
1732000800000|2024-11-19 07:20:00|21.61|19.41|21.53|19.33|21.62|19.42|21.52|19.32|0
1732001100000|2024-11-19 07:25:00|21.54|19.34|21.78|19.58|22.18|19.98|21.53|19.33|0
1732001400000|2024-11-19 07:30:00|21.77|19.57|21.71|19.51|21.78|19.58|21.66|19.46|0
1732001700000|2024-11-19 07:35:00|21.69|19.49|21.64|19.44|21.71|19.51|21.62|19.42|0
1732002000000|2024-11-19 07:40:00|21.63|19.43|21.65|19.45|21.69|19.49|21.63|19.43|0
1732002300000|2024-11-19 07:45:00|21.66|19.46|21.69|19.49|21.7|19.5|21.65|19.45|0
1732002600000|2024-11-19 07:50:00|21.7|19.5|21.66|19.46|21.7|19.5|21.64|19.44|0
1732002900000|2024-11-19 07:55:00|21.68|19.48|21.73|19.53|21.78|19.58|21.67|19.47|0
1732003200000|2024-11-19 08:00:00|21.74|19.54|21.57|19.37|21.75|19.55|21.55|19.35|0
1732003500000|2024-11-19 08:05:00|21.61|19.41|21.67|19.47|21.7|19.5|21.53|19.33|0
1732003800000|2024-11-19 08:10:00|21.7|19.5|21.82|19.62|21.92|19.72|21.62|19.42|0
1732004100000|2024-11-19 08:15:00|21.81|19.61|21.71|19.51|21.81|19.61|21.66|19.46|0
1732004400000|2024-11-19 08:20:00|21.69|19.49|21.64|19.44|21.71|19.51|21.61|19.41|0
1732004700000|2024-11-19 08:25:00|21.65|19.45|21.7|19.5|21.8|19.6|21.62|19.42|0
1732005000000|2024-11-19 08:30:00|21.69|19.49|21.95|19.75|21.96|19.76|21.67|19.47|0
1732005300000|2024-11-19 08:35:00|21.96|19.76|22.18|19.98|22.47|20.27|21.85|19.65|0
1732005600000|2024-11-19 08:40:00|22.15|19.95|22.74|20.54|22.82|20.62|22.02|19.82|0
1732005900000|2024-11-19 08:45:00|22.7|20.5|22.19|19.99|22.7|20.5|22.18|19.98|0
1732006200000|2024-11-19 08:50:00|22.2|20|22.37|20.17|22.41|20.21|22.18|19.98|0
1732006500000|2024-11-19 08:55:00|22.35|20.15|22.4|20.2|22.58|20.38|22.24|20.04|0
1732006800000|2024-11-19 09:00:00|22.44|20.24|22.29|20.09|22.44|20.24|22.24|20.04|0
1732007100000|2024-11-19 09:05:00|22.3|20.1|22.34|20.14|22.42|20.22|22.25|20.05|0
1732007400000|2024-11-19 09:10:00|22.3|20.1|22.36|20.16|22.4|20.2|22.24|20.04|0
1732007700000|2024-11-19 09:15:00|22.37|20.17|22.83|20.63|22.85|20.65|22.33|20.13|0
1732008000000|2024-11-19 09:20:00|22.8|20.6|22.96|20.76|22.96|20.76|22.64|20.44|0
1732008300000|2024-11-19 09:25:00|23.01|20.81|23.79|21.59|24.06|21.86|22.87|20.67|0
1732008600000|2024-11-19 09:30:00|23.78|21.58|25.14|22.94|25.61|23.41|23.78|21.58|0
1732008900000|2024-11-19 09:35:00|25.15|22.95|25.05|22.85|25.15|22.95|24.82|22.62|0
1732009200000|2024-11-19 09:40:00|25.15|22.95|25.5|23.3|25.5|23.3|25.09|22.89|0
1732009500000|2024-11-19 09:45:00|25.47|23.27|25.29|23.09|25.54|23.34|25.23|23.03|0
1732009800000|2024-11-19 09:50:00|25.31|23.11|25|22.8|25.45|23.25|24.91|22.71|0
1732010100000|2024-11-19 09:55:00|24.98|22.78|25.14|22.94|25.22|23.02|24.91|22.71|0
1732010400000|2024-11-19 10:00:00|25.22|23.02|25.07|22.87|25.29|23.09|24.9|22.7|0
1732010700000|2024-11-19 10:05:00|25.05|22.85|25.07|22.87|25.17|22.97|24.82|22.62|0
1732011000000|2024-11-19 10:10:00|25.11|22.91|25.12|22.92|25.27|23.07|25.09|22.89|0
1732011300000|2024-11-19 10:15:00|25.14|22.94|24.78|22.58|25.14|22.94|24.62|22.42|0
1732011600000|2024-11-19 10:20:00|24.82|22.62|24.69|22.49|24.89|22.69|24.63|22.43|0
1732011900000|2024-11-19 10:25:00|24.73|22.53|25.02|22.82|25.02|22.82|24.72|22.52|0
1732012200000|2024-11-19 10:30:00|25.08|22.88|24.96|22.76|25.09|22.89|24.9|22.7|0
1732012500000|2024-11-19 10:35:00|24.92|22.72|24.78|22.58|25.07|22.87|24.74|22.54|0
1732012800000|2024-11-19 10:40:00|24.81|22.61|24.73|22.53|24.88|22.68|24.71|22.51|0
1732013100000|2024-11-19 10:45:00|24.78|22.58|24.62|22.42|24.81|22.61|24.55|22.35|0
1732013400000|2024-11-19 10:50:00|24.64|22.44|24.77|22.57|24.83|22.63|24.64|22.44|0
1732013700000|2024-11-19 10:55:00|24.75|22.55|24.74|22.54|24.82|22.62|24.68|22.48|0
1732014000000|2024-11-19 11:00:00|24.76|22.56|24.73|22.53|24.78|22.58|24.64|22.44|0
1732014300000|2024-11-19 11:05:00|24.76|22.56|24.65|22.45|24.83|22.63|24.63|22.43|0
1732014600000|2024-11-19 11:10:00|24.66|22.46|24.62|22.42|24.83|22.63|24.59|22.39|0
1732014900000|2024-11-19 11:15:00|24.6|22.4|24.83|22.63|24.84|22.64|24.6|22.4|0
1732015200000|2024-11-19 11:20:00|24.84|22.64|24.86|22.66|24.89|22.69|24.77|22.57|0
1732015500000|2024-11-19 11:25:00|24.79|22.59|24.99|22.79|25.01|22.81|24.76|22.56|0
1732015800000|2024-11-19 11:30:00|25|22.8|25.01|22.81|25.16|22.96|24.84|22.64|0
1732016100000|2024-11-19 11:35:00|25.02|22.82|24.9|22.7|25.03|22.83|24.84|22.64|0
1732016400000|2024-11-19 11:40:00|24.88|22.68|24.72|22.52|24.94|22.74|24.71|22.51|0
1732016700000|2024-11-19 11:45:00|24.74|22.54|24.84|22.64|24.84|22.64|24.68|22.48|0
1732017000000|2024-11-19 11:50:00|24.82|22.62|24.82|22.62|24.86|22.66|24.73|22.53|0
1732017300000|2024-11-19 11:55:00|24.81|22.61|24.76|22.56|24.93|22.73|24.76|22.56|0
1732017600000|2024-11-19 12:00:00|24.78|22.58|24.42|22.22|24.8|22.6|24.39|22.19|0
1732017900000|2024-11-19 12:05:00|24.44|22.24|24.15|21.95|24.49|22.29|24.15|21.95|0
1732018200000|2024-11-19 12:10:00|24.16|21.96|24.2|22|24.25|22.05|24.11|21.91|0
1732018500000|2024-11-19 12:15:00|24.22|22.02|24.43|22.23|24.45|22.25|24.22|22.02|0
1732018800000|2024-11-19 12:20:00|24.41|22.21|24.27|22.07|24.5|22.3|24.27|22.07|0
1732019100000|2024-11-19 12:25:00|24.26|22.06|24.19|21.99|24.3|22.1|24.17|21.97|0
1732019400000|2024-11-19 12:30:00|24.17|21.97|24.45|22.25|24.45|22.25|24.17|21.97|0
1732019700000|2024-11-19 12:35:00|24.43|22.23|24.05|21.85|24.49|22.29|23.97|21.77|0
1732020000000|2024-11-19 12:40:00|24.03|21.83|23.91|21.71|24.05|21.85|23.89|21.69|0
1732020300000|2024-11-19 12:45:00|23.92|21.72|23.9|21.7|24.02|21.82|23.89|21.69|0
1732020600000|2024-11-19 12:50:00|23.89|21.69|23.83|21.63|24.02|21.82|23.81|21.61|0
1732020900000|2024-11-19 12:55:00|23.82|21.62|23.78|21.58|23.87|21.67|23.75|21.55|0
1732021200000|2024-11-19 13:00:00|23.79|21.59|23.91|21.71|23.91|21.71|23.75|21.55|0
1732021500000|2024-11-19 13:05:00|23.9|21.7|23.91|21.71|23.93|21.73|23.84|21.64|0
1732021800000|2024-11-19 13:10:00|23.9|21.7|23.88|21.68|23.94|21.74|23.86|21.66|0
1732022100000|2024-11-19 13:15:00|23.9|21.7|24.13|21.93|24.6|22.4|23.88|21.68|0
1732022400000|2024-11-19 13:20:00|24.14|21.94|24.24|22.04|24.31|22.11|24.13|21.93|0
1732022700000|2024-11-19 13:25:00|24.25|22.05|24.31|22.11|24.34|22.14|24.21|22.01|0
1732023000000|2024-11-19 13:30:00|24.3|22.1|24.59|22.39|24.62|22.42|24.29|22.09|0
1732023300000|2024-11-19 13:35:00|24.57|22.37|24.73|22.53|24.75|22.55|24.56|22.36|0
1732023600000|2024-11-19 13:40:00|24.72|22.52|25.15|22.95|25.22|23.02|24.72|22.52|0
1732023900000|2024-11-19 13:45:00|25.13|22.93|25.53|23.33|25.58|23.38|24.54|22.34|0
1732024200000|2024-11-19 13:50:00|25.52|23.32|26.33|24.13|26.36|24.16|25.43|23.23|0
1732024500000|2024-11-19 13:55:00|26.24|24.04|26.49|23.96|26.52|24.04|25.9|23.7|0
1732024800000|2024-11-19 14:00:00|26.48|23.95|27.09|24.56|27.48|24.95|26.38|23.85|0
1732025100000|2024-11-19 14:05:00|27.11|24.58|26.05|23.52|27.4|24.87|26.05|23.52|0
1732025400000|2024-11-19 14:10:00|26.06|23.53|25.93|23.4|26.35|23.82|25.9|23.37|0
1732025700000|2024-11-19 14:15:00|25.94|23.41|25.97|23.44|26.17|23.64|25.88|23.35|0
1732026000000|2024-11-19 14:20:00|25.96|23.43|25.95|23.42|26.11|23.58|25.78|23.25|0
1732026300000|2024-11-19 14:25:00|25.92|23.39|25.66|23.13|25.97|23.44|25.64|23.11|0
1732026600000|2024-11-19 14:30:00|25.63|23.1|25.49|22.96|25.72|23.19|25.33|22.8|0
1732026900000|2024-11-19 14:35:00|25.51|22.98|25.65|23.12|26.76|24.23|25.33|22.8|0
1732027200000|2024-11-19 14:40:00|25.67|23.14|24.88|22.35|25.73|23.2|24.79|22.26|0
1732027500000|2024-11-19 14:45:00|24.92|22.39|25.02|22.49|25.3|22.77|24.81|22.28|0
1732027800000|2024-11-19 14:50:00|25.08|22.55|25.15|22.62|25.59|23.06|24.86|22.33|0
1732028100000|2024-11-19 14:55:00|25.13|22.6|24.96|22.43|25.13|22.6|24.79|22.26|0
1732028400000|2024-11-19 15:00:00|24.9|22.37|25.17|22.64|25.23|22.7|24.84|22.31|0
1732028700000|2024-11-19 15:05:00|25.16|22.63|25.05|22.52|25.26|22.73|24.98|22.45|0
1732029000000|2024-11-19 15:10:00|25.07|22.54|25.1|22.57|25.27|22.74|24.88|22.35|0
1732029300000|2024-11-19 15:15:00|25.11|22.58|24.98|22.45|25.44|22.91|24.92|22.39|0
1732029600000|2024-11-19 15:20:00|24.99|22.46|24.91|22.38|25.28|22.75|24.89|22.36|0
1732029900000|2024-11-19 15:25:00|24.92|22.39|24.48|21.95|24.99|22.46|24.48|21.95|0
1732030200000|2024-11-19 15:30:00|24.46|21.93|24.25|21.72|24.65|22.12|24.15|21.62|0
1732030500000|2024-11-19 15:35:00|24.24|21.71|23.98|21.45|24.26|21.73|23.85|21.32|0
1732030800000|2024-11-19 15:40:00|23.97|21.44|23.55|21.02|24.77|22.24|23.51|20.98|0
1732031100000|2024-11-19 15:45:00|23.57|21.04|23.4|20.87|23.66|21.13|23.39|20.86|0
1732031400000|2024-11-19 15:50:00|23.39|20.86|23.51|20.98|23.58|21.05|23.26|20.73|0
1732031700000|2024-11-19 15:55:00|23.52|20.99|23.44|20.91|23.6|21.07|23.34|20.81|0
1732032000000|2024-11-19 16:00:00|23.42|20.89|23.34|20.81|23.48|20.95|23.3|20.77|0
1732032300000|2024-11-19 16:05:00|23.36|20.83|23.33|20.8|23.4|20.87|23.21|20.68|0
1732032600000|2024-11-19 16:10:00|23.31|20.78|23.27|20.74|23.31|20.78|23.14|20.61|0
1732032900000|2024-11-19 16:15:00|23.26|20.73|23|20.47|23.26|20.73|22.95|20.42|0
1732033200000|2024-11-19 16:20:00|23.03|20.5|22.93|20.4|23.15|20.62|22.92|20.39|0
1732033500000|2024-11-19 16:25:00|22.92|20.39|22.81|20.28|22.97|20.44|22.76|20.23|0
1732033800000|2024-11-19 16:30:00|22.8|20.27|22.85|20.32|23.63|21.1|22.77|20.24|0
1732034100000|2024-11-19 16:35:00|22.89|20.36|22.87|20.34|22.91|20.38|22.72|20.19|0
1732034400000|2024-11-19 16:40:00|22.86|20.33|22.83|20.3|22.94|20.41|22.72|20.19|0
1732034700000|2024-11-19 16:45:00|22.85|20.32|22.84|20.31|22.91|20.38|22.81|20.28|0
1732035000000|2024-11-19 16:50:00|22.83|20.3|23.02|20.49|23.08|20.55|22.78|20.25|0
1732035300000|2024-11-19 16:55:00|23.03|20.5|22.92|20.39|23.03|20.5|22.69|20.23|0
1732035600000|2024-11-19 17:00:00|22.9|20.37|23.05|20.52|23.11|20.58|22.9|20.37|0
1732035900000|2024-11-19 17:05:00|23.07|20.54|22.92|20.39|23.08|20.55|22.92|20.39|0
1732036200000|2024-11-19 17:10:00|22.95|20.42|22.96|20.43|23|20.47|22.92|20.39|0
1732036500000|2024-11-19 17:15:00|22.94|20.41|22.9|20.37|23|20.47|22.78|20.25|0
1732036800000|2024-11-19 17:20:00|22.92|20.39|23.16|20.63|23.33|20.8|22.8|20.27|0
1732037100000|2024-11-19 17:25:00|23.1|20.57|22.82|20.29|23.12|20.59|22.81|20.28|0
1732037400000|2024-11-19 17:30:00|22.85|20.32|22.61|20.08|22.89|20.36|22.61|20.08|0
1732037700000|2024-11-19 17:35:00|22.58|20.05|22.63|20.1|22.74|20.21|22.53|20|0
1732038000000|2024-11-19 17:40:00|22.62|20.09|22.74|20.21|22.78|20.25|22.54|20.01|0
1732038300000|2024-11-19 17:45:00|22.75|20.22|22.85|20.32|22.87|20.34|22.68|20.15|0
1732038600000|2024-11-19 17:50:00|22.84|20.31|22.75|20.22|22.91|20.38|22.72|20.19|0
1732038900000|2024-11-19 17:55:00|22.73|20.2|22.71|20.18|22.76|20.23|22.64|20.11|0
1732039200000|2024-11-19 18:00:00|22.72|20.19|22.77|20.24|22.9|20.37|22.72|20.19|0
1732039500000|2024-11-19 18:05:00|22.78|20.25|22.62|20.09|22.84|20.31|22.57|20.04|0
1732039800000|2024-11-19 18:10:00|22.61|20.08|22.49|19.96|22.66|20.13|22.49|19.96|0
1732040100000|2024-11-19 18:15:00|22.51|19.98|22.54|20.01|22.6|20.07|22.48|19.95|0
1732040400000|2024-11-19 18:20:00|22.53|20|22.59|20.06|22.66|20.13|22.51|19.98|0
1732040700000|2024-11-19 18:25:00|22.61|20.08|22.53|20|22.74|20.21|22.5|19.97|0
1732041000000|2024-11-19 18:30:00|22.54|20.01|22.54|20.01|22.61|20.08|22.52|19.99|0
1732041300000|2024-11-19 18:35:00|22.53|20|22.29|19.76|22.54|20.01|22.28|19.75|0
1732041600000|2024-11-19 18:40:00|22.31|19.78|22.22|19.69|22.37|19.84|22.22|19.69|0
1732041900000|2024-11-19 18:45:00|22.2|19.67|21.94|19.41|22.2|19.67|21.89|19.36|0
1732042200000|2024-11-19 18:50:00|21.93|19.4|21.84|19.31|21.97|19.44|21.75|19.22|0
1732042500000|2024-11-19 18:55:00|21.85|19.32|21.83|19.3|21.92|19.39|21.74|19.21|0
1732042800000|2024-11-19 19:00:00|21.81|19.28|21.9|19.37|21.95|19.42|21.79|19.26|0
1732043100000|2024-11-19 19:05:00|21.89|19.36|21.89|19.36|21.98|19.45|21.86|19.33|0
1732043400000|2024-11-19 19:10:00|21.88|19.35|21.86|19.33|21.9|19.37|21.86|19.33|0
1732043700000|2024-11-19 19:15:00|21.87|19.34|22.12|19.59|22.14|19.61|21.86|19.33|0
1732044000000|2024-11-19 19:20:00|22.09|19.56|21.97|19.44|22.1|19.57|21.91|19.38|0
1732044300000|2024-11-19 19:25:00|22|19.47|22.22|19.69|22.24|19.71|21.97|19.44|0
1732044600000|2024-11-19 19:30:00|22.18|19.65|22.54|20.01|22.61|20.08|22.11|19.58|0
1732044900000|2024-11-19 19:35:00|22.55|20.02|22.6|20.07|22.74|20.21|22.51|19.98|0
1732045200000|2024-11-19 19:40:00|22.62|20.09|22.6|20.07|22.76|20.23|22.58|20.05|0
1732045500000|2024-11-19 19:45:00|22.59|20.06|22.69|20.16|22.76|20.23|22.56|20.03|0
1732045800000|2024-11-19 19:50:00|22.67|20.14|22.4|19.87|22.69|20.16|22.38|19.85|0
1732046100000|2024-11-19 19:55:00|22.39|19.86|22.48|19.95|22.49|19.96|22.34|19.81|0
1732046400000|2024-11-19 20:00:00|22.49|19.96|22.6|20.07|22.62|20.09|22.43|19.9|0
1732046700000|2024-11-19 20:05:00|22.58|20.05|22.46|19.93|22.61|20.08|22.45|19.92|0
1732047000000|2024-11-19 20:10:00|22.47|19.94|22.44|19.91|22.49|19.96|22.4|19.87|0
1732047300000|2024-11-19 20:15:00|22.45|19.92|22.36|19.83|22.52|19.99|22.36|19.83|0
1732047600000|2024-11-19 20:20:00|22.37|19.84|22.5|19.97|22.5|19.97|22.36|19.83|0
1732047900000|2024-11-19 20:25:00|22.46|19.93|22.38|19.85|22.46|19.93|22.33|19.8|0
1732048200000|2024-11-19 20:30:00|22.37|19.84|22.39|19.86|22.46|19.93|22.35|19.82|0
1732048500000|2024-11-19 20:35:00|22.38|19.85|22.34|19.81|22.41|19.88|22.26|19.73|0
1732048800000|2024-11-19 20:40:00|22.32|19.79|22.31|19.78|22.36|19.83|22.25|19.72|0
1732049100000|2024-11-19 20:45:00|22.34|19.81|22.29|19.76|22.54|20.01|22.25|19.72|0
1732049400000|2024-11-19 20:50:00|22.28|19.75|22.52|19.99|22.58|20.05|22.18|19.65|0
1732049700000|2024-11-19 20:55:00|22.48|19.95|22.37|19.84|22.55|20.02|22.26|19.73|0
1732050000000|2024-11-19 21:00:00|22.2|19.67|22.59|20.06|22.59|20.06|22.07|19.54|0
1732050300000|2024-11-19 21:05:00|22.57|20.04|22.49|19.96|22.57|20.04|22.44|19.91|0
1732050600000|2024-11-19 21:10:00|22.5|19.97|22.35|20.15|22.53|20.21|22.32|19.92|0
1732050900000|2024-11-19 21:15:00|22.45|20.05|22.5|20.1|22.52|20.12|22.45|20.05|0
1732051200000|2024-11-19 21:20:00|22.48|20.08|22.59|20.19|22.6|20.2|22.48|20.08|0
1732051500000|2024-11-19 21:25:00|22.6|20.2|22.56|20.16|22.61|20.21|22.55|20.15|0
1732051800000|2024-11-19 21:30:00|22.57|20.17|22.61|20.21|22.64|20.24|22.56|20.16|0
1732052100000|2024-11-19 21:35:00|22.62|20.22|22.6|20.2|22.62|20.22|22.58|20.18|0
1732052400000|2024-11-19 21:40:00|22.61|20.21|22.59|20.19|22.62|20.22|22.54|20.14|0
1732052700000|2024-11-19 21:45:00|22.61|20.21|22.79|20.39|22.8|20.4|22.59|20.19|0
1732053000000|2024-11-19 21:50:00|22.8|20.4|22.83|20.43|22.83|20.43|22.8|20.4|0
1732053300000|2024-11-19 21:55:00|22.84|20.44|22.9|20.5|22.93|20.53|22.82|20.42|0
1732053600000|2024-11-19 22:00:00|22.89|20.49|22.89|20.49|22.89|20.49|22.88|20.48|0
1732053900000|2024-11-19 22:05:00|22.91|20.51|22.89|20.49|22.91|20.51|22.89|20.49|0
1732054200000|2024-11-19 22:10:00|22.92|20.52|22.9|20.5|22.93|20.53|22.89|20.49|0
1732054500000|2024-11-19 22:15:00|22.89|20.49|22.93|20.53|22.93|20.53|22.89|20.49|0
1732054800000|2024-11-19 22:20:00|22.92|20.52|22.93|20.53|22.94|20.54|22.92|20.52|0
1732055100000|2024-11-19 22:25:00|22.92|20.52|22.92|20.52|22.93|20.53|22.92|20.52|0
1732055400000|2024-11-19 22:30:00|22.91|20.51|22.93|20.53|22.94|20.54|22.9|20.5|0
1732055700000|2024-11-19 22:35:00|22.94|20.54|22.93|20.53|22.94|20.54|22.93|20.53|0
1732056000000|2024-11-19 22:40:00|22.94|20.54|22.93|20.53|22.94|20.54|22.93|20.53|0
1732056300000|2024-11-19 22:45:00|22.92|20.52|22.92|20.52|22.94|20.54|22.91|20.51|0
1732056600000|2024-11-19 22:50:00|22.91|20.51|22.91|20.51|22.92|20.52|22.91|20.51|0
1732056900000|2024-11-19 22:55:00|22.9|20.5|22.91|20.51|22.91|20.51|22.9|20.5|0
1732057200000|2024-11-19 23:00:00|22.87|20.47|22.78|20.38|22.89|20.49|22.77|20.37|0
1732057500000|2024-11-19 23:05:00|22.77|20.37|22.59|20.19|22.77|20.37|22.58|20.18|0
1732057800000|2024-11-19 23:10:00|22.61|20.21|22.62|20.22|22.65|20.25|22.6|20.2|0
1732058100000|2024-11-19 23:15:00|22.63|20.23|22.53|20.13|22.65|20.25|22.53|20.13|0
1732058400000|2024-11-19 23:20:00|22.52|20.12|22.54|20.14|22.61|20.21|22.52|20.12|0
1732058700000|2024-11-19 23:25:00|22.53|20.13|22.59|20.19|22.59|20.19|22.5|20.1|0
1732059000000|2024-11-19 23:30:00|22.61|20.21|22.53|20.13|22.66|20.26|22.53|20.13|0
1732059300000|2024-11-19 23:35:00|22.5|20.1|22.53|20.13|22.57|20.17|22.5|20.1|0
1732059600000|2024-11-19 23:40:00|22.51|20.11|22.48|20.08|22.51|20.11|22.45|20.05|0
1732059900000|2024-11-19 23:45:00|22.5|20.1|22.5|20.1|22.54|20.14|22.48|20.08|0
1732060200000|2024-11-19 23:50:00|22.51|20.11|22.5|20.1|22.52|20.12|22.46|20.06|0
1732060500000|2024-11-19 23:55:00|22.48|20.08|22.48|20.08|22.51|20.11|22.47|20.07|0
1732060800000|2024-11-20 00:00:00|22.49|20.09|22.41|20.01|22.49|20.09|22.41|20.01|0
1732061100000|2024-11-20 00:05:00|22.43|20.03|22.41|20.01|22.45|20.05|22.39|19.99|0
1732061400000|2024-11-20 00:10:00|22.4|20|22.32|19.92|22.4|20|22.27|19.87|0
1732061700000|2024-11-20 00:15:00|22.33|19.93|22.29|19.89|22.33|19.93|22.28|19.88|0
1732062000000|2024-11-20 00:20:00|22.31|19.91|22.07|19.67|22.31|19.91|22.01|19.61|0
1732062300000|2024-11-20 00:25:00|22.06|19.66|22.16|19.76|22.16|19.76|22.04|19.64|0
1732062600000|2024-11-20 00:30:00|22.17|19.77|22.12|19.72|22.18|19.78|22.06|19.66|0
1732062900000|2024-11-20 00:35:00|22.11|19.71|22.08|19.68|22.16|19.76|22.07|19.67|0
1732063200000|2024-11-20 00:40:00|22.07|19.67|22.06|19.66|22.1|19.7|22.04|19.64|0
1732063500000|2024-11-20 00:45:00|22.04|19.64|22.04|19.64|22.07|19.67|22.02|19.62|0
1732063800000|2024-11-20 00:50:00|22.05|19.65|22.14|19.74|22.14|19.74|22.05|19.65|0
1732064100000|2024-11-20 00:55:00|22.13|19.73|22.21|19.81|22.23|19.83|22.09|19.69|0
1732064400000|2024-11-20 01:00:00|22.22|19.82|22.17|19.77|22.24|19.84|22.15|19.75|0
1732064700000|2024-11-20 01:05:00|22.18|19.78|22.19|19.79|22.2|19.8|22.1|19.7|0
1732065000000|2024-11-20 01:10:00|22.2|19.8|22.25|19.85|22.32|19.92|22.19|19.79|0
1732065300000|2024-11-20 01:15:00|22.27|19.87|22.23|19.83|22.28|19.88|22.21|19.81|0
1732065600000|2024-11-20 01:20:00|22.25|19.85|22.22|19.82|22.25|19.85|22.2|19.8|0
1732065900000|2024-11-20 01:25:00|22.23|19.83|22.25|19.85|22.26|19.86|22.22|19.82|0
1732066200000|2024-11-20 01:30:00|22.15|19.95|22.41|20.21|22.42|20.22|22.1|19.9|0
1732066500000|2024-11-20 01:35:00|22.39|20.19|22.26|20.06|22.39|20.19|22.25|20.05|0
1732066800000|2024-11-20 01:40:00|22.28|20.08|22.35|20.15|22.37|20.17|22.28|20.08|0
1732067100000|2024-11-20 01:45:00|22.37|20.17|22.46|20.26|22.51|20.31|22.33|20.13|0
1732067400000|2024-11-20 01:50:00|22.47|20.27|22.45|20.25|22.48|20.28|22.42|20.22|0
1732067700000|2024-11-20 01:55:00|22.44|20.24|22.49|20.29|22.61|20.41|22.44|20.24|0
1732068000000|2024-11-20 02:00:00|22.48|20.28|22.53|20.33|22.53|20.33|22.45|20.25|0
1732068300000|2024-11-20 02:05:00|22.52|20.32|22.45|20.25|22.53|20.33|22.45|20.25|0
1732068600000|2024-11-20 02:10:00|22.46|20.26|22.45|20.25|22.48|20.28|22.4|20.2|0
1732068900000|2024-11-20 02:15:00|22.46|20.26|22.45|20.25|22.53|20.33|22.44|20.24|0
1732069200000|2024-11-20 02:20:00|22.46|20.26|22.41|20.21|22.46|20.26|22.41|20.21|0
1732069500000|2024-11-20 02:25:00|22.42|20.22|22.39|20.19|22.42|20.22|22.34|20.14|0
1732069800000|2024-11-20 02:30:00|22.41|20.21|22.4|20.2|22.43|20.23|22.38|20.18|0
1732070100000|2024-11-20 02:35:00|22.39|20.19|22.38|20.18|22.4|20.2|22.36|20.16|0
1732070400000|2024-11-20 02:40:00|22.39|20.19|22.3|20.1|22.39|20.19|22.29|20.09|0
1732070700000|2024-11-20 02:45:00|22.29|20.09|22.22|20.02|22.3|20.1|22.21|20.01|0
1732071000000|2024-11-20 02:50:00|22.23|20.03|22.23|20.03|22.26|20.06|22.22|20.02|0
1732071300000|2024-11-20 02:55:00|22.24|20.04|22.26|20.06|22.26|20.06|22.22|20.02|0
1732071600000|2024-11-20 03:00:00|22.25|20.05|22.27|20.07|22.29|20.09|22.23|20.03|0
1732071900000|2024-11-20 03:05:00|22.25|20.05|22.27|20.07|22.29|20.09|22.24|20.04|0
1732072200000|2024-11-20 03:10:00|22.28|20.08|22.39|20.19|22.39|20.19|22.28|20.08|0
1732072500000|2024-11-20 03:15:00|22.4|20.2|22.39|20.19|22.46|20.26|22.39|20.19|0
1732072800000|2024-11-20 03:20:00|22.4|20.2|22.43|20.23|22.43|20.23|22.34|20.14|0
1732073100000|2024-11-20 03:25:00|22.44|20.24|22.42|20.22|22.46|20.26|22.4|20.2|0
1732073400000|2024-11-20 03:30:00|22.44|20.24|22.47|20.27|22.47|20.27|22.43|20.23|0
1732073700000|2024-11-20 03:35:00|22.45|20.25|22.43|20.23|22.49|20.29|22.41|20.21|0
1732074000000|2024-11-20 03:40:00|22.44|20.24|22.41|20.21|22.46|20.26|22.41|20.21|0
1732074300000|2024-11-20 03:45:00|22.42|20.22|22.54|20.34|22.54|20.34|22.4|20.2|0
1732074600000|2024-11-20 03:50:00|22.55|20.35|22.62|20.42|22.66|20.46|22.55|20.35|0
1732074900000|2024-11-20 03:55:00|22.6|20.4|22.52|20.32|22.64|20.44|22.52|20.32|0
1732075200000|2024-11-20 04:00:00|22.51|20.31|22.45|20.25|22.54|20.34|22.43|20.23|0
1732075500000|2024-11-20 04:05:00|22.46|20.26|22.39|20.19|22.47|20.27|22.38|20.18|0
1732075800000|2024-11-20 04:10:00|22.37|20.17|22.39|20.19|22.4|20.2|22.34|20.14|0
1732076100000|2024-11-20 04:15:00|22.4|20.2|22.4|20.2|22.42|20.22|22.39|20.19|0
1732076400000|2024-11-20 04:20:00|22.41|20.21|22.41|20.21|22.41|20.21|22.39|20.19|0
1732076700000|2024-11-20 04:25:00|22.4|20.2|22.36|20.16|22.4|20.2|22.35|20.15|0
1732077000000|2024-11-20 04:30:00|22.37|20.17|22.33|20.13|22.37|20.17|22.31|20.11|0
1732077300000|2024-11-20 04:35:00|22.32|20.12|22.36|20.16|22.4|20.2|22.31|20.11|0
1732077600000|2024-11-20 04:40:00|22.37|20.17|22.38|20.18|22.39|20.19|22.36|20.16|0
1732077900000|2024-11-20 04:45:00|22.39|20.19|22.38|20.18|22.39|20.19|22.36|20.16|0
1732078200000|2024-11-20 04:50:00|22.37|20.17|22.35|20.15|22.39|20.19|22.35|20.15|0
1732078500000|2024-11-20 04:55:00|22.37|20.17|22.33|20.13|22.37|20.17|22.31|20.11|0
1732078800000|2024-11-20 05:00:00|22.31|20.11|22.36|20.16|22.36|20.16|22.29|20.09|0
1732079100000|2024-11-20 05:05:00|22.38|20.18|22.38|20.18|22.43|20.23|22.34|20.14|0
1732079400000|2024-11-20 05:10:00|22.37|20.17|22.39|20.19|22.4|20.2|22.36|20.16|0
1732079700000|2024-11-20 05:15:00|22.37|20.17|22.29|20.09|22.39|20.19|22.28|20.08|0
1732080000000|2024-11-20 05:20:00|22.32|20.12|22.32|20.12|22.33|20.13|22.31|20.11|0
1732080300000|2024-11-20 05:25:00|22.31|20.11|22.3|20.1|22.32|20.12|22.29|20.09|0
1732080600000|2024-11-20 05:30:00|22.33|20.13|22.38|20.18|22.39|20.19|22.32|20.12|0
1732080900000|2024-11-20 05:35:00|22.37|20.17|22.39|20.19|22.39|20.19|22.35|20.15|0
1732081200000|2024-11-20 05:40:00|22.38|20.18|22.39|20.19|22.41|20.21|22.37|20.17|0
1732081500000|2024-11-20 05:45:00|22.4|20.2|22.45|20.25|22.47|20.27|22.4|20.2|0
1732081800000|2024-11-20 05:50:00|22.44|20.24|22.38|20.18|22.45|20.25|22.36|20.16|0
1732082100000|2024-11-20 05:55:00|22.37|20.17|22.36|20.16|22.38|20.18|22.35|20.15|0
1732082400000|2024-11-20 06:00:00|22.37|20.17|22.31|20.11|22.39|20.19|22.3|20.1|0
1732082700000|2024-11-20 06:05:00|22.32|20.12|22.33|20.13|22.36|20.16|22.32|20.12|0
1732083000000|2024-11-20 06:10:00|22.32|20.12|22.29|20.09|22.33|20.13|22.28|20.08|0
1732083300000|2024-11-20 06:15:00|22.28|20.08|22.27|20.07|22.29|20.09|22.25|20.05|0
1732083600000|2024-11-20 06:20:00|22.28|20.08|22.24|20.04|22.28|20.08|22.23|20.03|0
1732083900000|2024-11-20 06:25:00|22.25|20.05|22.07|19.87|22.26|20.06|22.06|19.86|0
1732084200000|2024-11-20 06:30:00|22.08|19.88|22.12|19.92|22.16|19.96|21.97|19.77|0
1732084500000|2024-11-20 06:35:00|22.11|19.91|22.04|19.84|22.21|20.01|22.03|19.83|0
1732084800000|2024-11-20 06:40:00|22.05|19.85|21.99|19.79|22.05|19.85|21.96|19.76|0
1732085100000|2024-11-20 06:45:00|21.98|19.78|22|19.8|22.04|19.84|21.98|19.78|0
1732085400000|2024-11-20 06:50:00|21.99|19.79|21.96|19.76|22.01|19.81|21.92|19.72|0
1732085700000|2024-11-20 06:55:00|21.97|19.77|21.98|19.78|22.04|19.84|21.96|19.76|0
1732086000000|2024-11-20 07:00:00|22|19.8|22.03|19.83|22.03|19.83|21.93|19.73|0
1732086300000|2024-11-20 07:05:00|22.05|19.85|22.01|19.81|22.1|19.9|22|19.8|0
1732086600000|2024-11-20 07:10:00|22.02|19.82|22.08|19.88|22.12|19.92|22.02|19.82|0
1732086900000|2024-11-20 07:15:00|22.07|19.87|22.06|19.86|22.11|19.91|22.02|19.82|0
1732087200000|2024-11-20 07:20:00|22.04|19.84|21.98|19.78|22.52|20.32|21.98|19.78|0
1732087500000|2024-11-20 07:25:00|21.97|19.77|22.12|19.92|22.12|19.92|21.96|19.76|0
1732087800000|2024-11-20 07:30:00|22.11|19.91|21.94|19.74|22.15|19.95|21.93|19.73|0
1732088100000|2024-11-20 07:35:00|21.95|19.75|21.86|19.66|21.97|19.77|21.84|19.64|0
1732088400000|2024-11-20 07:40:00|21.88|19.68|21.71|19.51|21.91|19.71|21.71|19.51|0
1732088700000|2024-11-20 07:45:00|21.7|19.5|21.82|19.62|21.9|19.7|21.7|19.5|0
1732089000000|2024-11-20 07:50:00|21.84|19.64|21.77|19.57|21.84|19.64|21.73|19.53|0
1732089300000|2024-11-20 07:55:00|21.76|19.56|21.85|19.65|21.86|19.66|21.75|19.55|0
1732089600000|2024-11-20 08:00:00|21.86|19.66|21.93|19.73|21.98|19.78|21.82|19.62|0
1732089900000|2024-11-20 08:05:00|21.92|19.72|21.83|19.63|21.95|19.75|21.78|19.58|0
1732090200000|2024-11-20 08:10:00|21.82|19.62|21.92|19.72|22.01|19.81|21.8|19.6|0
1732090500000|2024-11-20 08:15:00|21.91|19.71|21.75|19.55|21.93|19.73|21.71|19.51|0
1732090800000|2024-11-20 08:20:00|21.74|19.54|21.7|19.5|21.75|19.55|21.64|19.44|0
1732091100000|2024-11-20 08:25:00|21.71|19.51|21.75|19.55|21.81|19.61|21.7|19.5|0
1732091400000|2024-11-20 08:30:00|21.74|19.54|21.81|19.61|21.87|19.67|21.74|19.54|0
1732091700000|2024-11-20 08:35:00|21.84|19.64|21.9|19.7|21.92|19.72|21.73|19.53|0
1732092000000|2024-11-20 08:40:00|21.89|19.69|21.95|19.75|21.96|19.76|21.81|19.61|0
1732092300000|2024-11-20 08:45:00|21.92|19.72|21.87|19.67|21.95|19.75|21.86|19.66|0
1732092600000|2024-11-20 08:50:00|21.86|19.66|21.82|19.62|21.93|19.73|21.65|19.45|0
1732092900000|2024-11-20 08:55:00|21.83|19.63|21.98|19.78|22|19.8|21.82|19.62|0
1732093200000|2024-11-20 09:00:00|21.99|19.79|22.02|19.82|22.06|19.86|21.92|19.72|0
1732093500000|2024-11-20 09:05:00|22.01|19.81|21.94|19.74|22.06|19.86|21.9|19.7|0
1732093800000|2024-11-20 09:10:00|21.93|19.73|21.72|19.52|21.94|19.74|21.67|19.47|0
1732094100000|2024-11-20 09:15:00|21.74|19.54|21.74|19.54|21.81|19.61|21.72|19.52|0
1732094400000|2024-11-20 09:20:00|21.73|19.53|21.78|19.58|21.8|19.6|21.67|19.47|0
1732094700000|2024-11-20 09:25:00|21.77|19.57|21.86|19.66|21.86|19.66|21.73|19.53|0
1732095000000|2024-11-20 09:30:00|21.85|19.65|21.96|19.76|21.96|19.76|21.8|19.6|0
1732095300000|2024-11-20 09:35:00|21.97|19.77|21.86|19.66|21.97|19.77|21.82|19.62|0
1732095600000|2024-11-20 09:40:00|21.88|19.68|21.96|19.76|21.96|19.76|21.87|19.67|0
1732095900000|2024-11-20 09:45:00|21.97|19.77|22.07|19.87|22.07|19.87|21.96|19.76|0
1732096200000|2024-11-20 09:50:00|22.06|19.86|21.99|19.79|22.15|19.95|21.94|19.74|0
1732096500000|2024-11-20 09:55:00|22|19.8|22.02|19.82|22.08|19.88|21.98|19.78|0
1732096800000|2024-11-20 10:00:00|21.99|19.79|22.14|19.94|22.14|19.94|21.99|19.79|0
1732097100000|2024-11-20 10:05:00|22.13|19.93|22.07|19.87|22.14|19.94|21.99|19.79|0
1732097400000|2024-11-20 10:10:00|22.08|19.88|22.09|19.89|22.1|19.9|22.03|19.83|0
1732097700000|2024-11-20 10:15:00|22.1|19.9|22.27|20.07|22.27|20.07|22.06|19.86|0
1732098000000|2024-11-20 10:20:00|22.31|20.11|22.27|20.07|22.4|20.2|22.27|20.07|0
1732098300000|2024-11-20 10:25:00|22.25|20.05|22.45|20.25|22.47|20.27|22.15|19.95|0
1732098600000|2024-11-20 10:30:00|22.47|20.27|22.38|20.18|22.54|20.34|22.29|20.09|0
1732098900000|2024-11-20 10:35:00|22.41|20.21|22.21|20.01|22.42|20.22|22.21|20.01|0
1732099200000|2024-11-20 10:40:00|22.2|20|22.2|20|22.3|20.1|22.15|19.95|0
1732099500000|2024-11-20 10:45:00|22.21|20.01|22.27|20.07|22.3|20.1|22.2|20|0
1732099800000|2024-11-20 10:50:00|22.28|20.08|22.22|20.02|22.33|20.13|22.17|19.97|0
1732100100000|2024-11-20 10:55:00|22.23|20.03|22.27|20.07|22.36|20.16|22.21|20.01|0
1732100400000|2024-11-20 11:00:00|22.32|20.12|22.18|19.98|22.39|20.19|22.18|19.98|0
1732100700000|2024-11-20 11:05:00|22.19|19.99|22.09|19.89|22.22|20.02|22.08|19.88|0
1732101000000|2024-11-20 11:10:00|22.07|19.87|22.19|19.99|22.25|20.05|22.07|19.87|0
1732101300000|2024-11-20 11:15:00|22.21|20.01|22.12|19.92|22.25|20.05|22.12|19.92|0
1732101600000|2024-11-20 11:20:00|22.11|19.91|22.04|19.84|22.19|19.99|22.03|19.83|0
1732101900000|2024-11-20 11:25:00|22.06|19.86|22.15|19.95|22.16|19.96|22.06|19.86|0
1732102200000|2024-11-20 11:30:00|22.12|19.92|22.25|20.05|22.3|20.1|22.12|19.92|0
1732102500000|2024-11-20 11:35:00|22.26|20.06|22.36|20.16|22.36|20.16|22.24|20.04|0
1732102800000|2024-11-20 11:40:00|22.38|20.18|22.25|20.05|22.42|20.22|22.21|20.01|0
1732103100000|2024-11-20 11:45:00|22.26|20.06|22.2|20|22.27|20.07|22.2|20|0
1732103400000|2024-11-20 11:50:00|22.18|19.98|22.22|20.02|22.26|20.06|22.13|19.93|0
1732103700000|2024-11-20 11:55:00|22.18|19.98|22.2|20|22.27|20.07|22.14|19.94|0
1732104000000|2024-11-20 12:00:00|22.23|20.03|22.1|19.9|22.25|20.05|22.01|19.81|0
1732104300000|2024-11-20 12:05:00|22.09|19.89|22.17|19.97|22.2|20|22.07|19.87|0
1732104600000|2024-11-20 12:10:00|22.18|19.98|22.03|19.83|22.22|20.02|22.03|19.83|0
1732104900000|2024-11-20 12:15:00|22.06|19.86|21.97|19.77|22.06|19.86|21.95|19.75|0
1732105200000|2024-11-20 12:20:00|21.96|19.76|21.96|19.76|21.98|19.78|21.91|19.71|0
1732105500000|2024-11-20 12:25:00|21.98|19.78|21.98|19.78|22.04|19.84|21.94|19.74|0
1732105800000|2024-11-20 12:30:00|21.96|19.76|22.08|19.88|22.1|19.9|21.91|19.71|0
1732106100000|2024-11-20 12:35:00|22.06|19.86|22.04|19.84|22.06|19.86|22.01|19.81|0
1732106400000|2024-11-20 12:40:00|22.03|19.83|21.96|19.76|22.08|19.88|21.95|19.75|0
1732106700000|2024-11-20 12:45:00|21.95|19.75|21.87|19.67|21.98|19.78|21.86|19.66|0
1732107000000|2024-11-20 12:50:00|21.88|19.68|21.89|19.69|21.94|19.74|21.88|19.68|0
1732107300000|2024-11-20 12:55:00|21.88|19.68|21.85|19.65|21.91|19.71|21.82|19.62|0
1732107600000|2024-11-20 13:00:00|21.86|19.66|21.79|19.59|21.89|19.69|21.76|19.56|0
1732107900000|2024-11-20 13:05:00|21.78|19.58|21.81|19.61|21.86|19.66|21.74|19.54|0
1732108200000|2024-11-20 13:10:00|21.82|19.62|21.85|19.65|21.91|19.71|21.81|19.61|0
1732108500000|2024-11-20 13:15:00|21.86|19.66|21.8|19.6|21.91|19.71|21.78|19.58|0
1732108800000|2024-11-20 13:20:00|21.78|19.58|21.82|19.62|21.82|19.62|21.76|19.56|0
1732109100000|2024-11-20 13:25:00|21.79|19.59|21.89|19.69|21.92|19.72|21.78|19.58|0
1732109400000|2024-11-20 13:30:00|21.88|19.68|22.02|19.82|22.06|19.86|21.88|19.68|0
1732109700000|2024-11-20 13:35:00|22.04|19.84|22.1|19.9|22.1|19.9|21.94|19.74|0
1732110000000|2024-11-20 13:40:00|22.09|19.89|22.19|19.99|22.2|20|22.08|19.88|0
1732110300000|2024-11-20 13:45:00|22.17|19.97|22.26|20.06|22.28|20.08|22.15|19.95|0
1732110600000|2024-11-20 13:50:00|22.25|20.05|22.18|19.98|22.26|20.06|22.15|19.95|0
1732110900000|2024-11-20 13:55:00|22.21|20.01|22.18|19.98|22.25|20.05|22.16|19.96|0
1732111200000|2024-11-20 14:00:00|22.19|19.99|22.31|20.11|22.32|20.12|22.18|19.98|0
1732111500000|2024-11-20 14:05:00|22.32|20.12|22.3|20.1|22.32|20.12|22.28|20.08|0
1732111800000|2024-11-20 14:10:00|22.31|20.11|22.44|20.24|22.44|20.24|22.31|20.11|0
1732112100000|2024-11-20 14:15:00|22.42|20.22|22.42|20.22|22.44|20.24|22.35|20.15|0
1732112400000|2024-11-20 14:20:00|22.41|20.21|22.71|20.51|22.8|20.6|22.4|20.2|0
1732112700000|2024-11-20 14:25:00|22.7|20.5|22.53|20.33|22.76|20.56|22.53|20.33|0
1732113000000|2024-11-20 14:30:00|22.45|20.25|22.75|20.55|22.75|20.55|22.43|20.23|0
1732113300000|2024-11-20 14:35:00|22.79|20.59|23.66|21.46|23.72|21.52|22.79|20.59|0
1732113600000|2024-11-20 14:40:00|23.68|21.48|23.68|21.15|23.84|21.52|22.17|19.97|0
1732113900000|2024-11-20 14:45:00|23.66|21.13|23.69|21.16|23.87|21.34|23.46|20.93|0
1732114200000|2024-11-20 14:50:00|23.68|21.15|23.84|21.31|23.9|21.37|23.53|21|0
1732114500000|2024-11-20 14:55:00|23.9|21.37|24.17|21.64|24.17|21.64|23.8|21.27|0
1732114800000|2024-11-20 15:00:00|24.13|21.6|24.29|21.76|24.33|21.8|23.76|21.23|0
1732115100000|2024-11-20 15:05:00|24.3|21.77|26.41|23.55|26.46|23.68|24.3|21.77|0
1732115400000|2024-11-20 15:10:00|26.36|23.5|27.16|24.3|27.22|24.36|26.35|23.49|0
1732115700000|2024-11-20 15:15:00|27.17|24.31|27.25|24.39|27.55|24.69|27.13|24.27|0
1732116000000|2024-11-20 15:20:00|27.31|24.45|27.02|24.16|27.77|24.91|26.94|24.08|0
1732116300000|2024-11-20 15:25:00|27.09|24.23|26.66|23.8|27.14|24.28|26.53|23.67|0
1732116600000|2024-11-20 15:30:00|26.68|23.82|26.21|23.35|26.74|23.88|26.1|23.24|0
1732116900000|2024-11-20 15:35:00|26.25|23.39|25.5|22.97|26.39|23.53|25.5|22.97|0
1732117200000|2024-11-20 15:40:00|25.47|22.94|25.48|22.95|25.74|23.21|25.42|22.89|0
1732117500000|2024-11-20 15:45:00|25.47|22.94|25.04|22.84|25.48|22.98|25.01|22.7|0
1732117800000|2024-11-20 15:50:00|25.07|22.87|25.34|23.14|25.38|23.18|25.04|22.84|0
1732118100000|2024-11-20 15:55:00|25.32|23.12|25.19|22.99|25.34|23.14|25.08|22.88|0
1732118400000|2024-11-20 16:00:00|25.17|22.97|25.49|23.29|25.57|23.37|25.01|22.81|0
1732118700000|2024-11-20 16:05:00|25.51|23.31|25.72|23.52|25.89|23.69|25.46|23.26|0
1732119000000|2024-11-20 16:10:00|25.75|23.55|25.91|23.71|26.02|23.82|25.52|23.32|0
1732119300000|2024-11-20 16:15:00|25.9|23.7|25.81|23.61|25.94|23.74|25.76|23.56|0
1732119600000|2024-11-20 16:20:00|25.79|23.59|25.89|23.69|25.91|23.71|25.69|23.49|0
1732119900000|2024-11-20 16:25:00|25.88|23.68|26.23|24.03|26.23|24.03|25.86|23.66|0
1732120200000|2024-11-20 16:30:00|26.25|24.05|26.4|24.2|26.52|24.32|25.83|23.63|0
1732120500000|2024-11-20 16:35:00|26.41|24.21|26.07|23.87|26.61|24.41|25.98|23.78|0
1732120800000|2024-11-20 16:40:00|26.1|23.9|25.54|23.34|26.1|23.9|25.54|23.34|0
1732121100000|2024-11-20 16:45:00|25.57|23.37|25.19|22.99|25.63|23.43|25.18|22.98|0
1732121400000|2024-11-20 16:50:00|25.18|22.98|25.74|23.54|25.91|23.71|24.95|22.75|0
1732121700000|2024-11-20 16:55:00|25.72|23.52|24.03|21.83|25.8|23.6|23.87|21.67|0
1732122000000|2024-11-20 17:00:00|24.06|21.86|24.18|21.98|24.29|22.09|23.88|21.68|0
1732122300000|2024-11-20 17:05:00|24.15|21.95|24.35|22.15|24.45|22.25|24.1|21.9|0
1732122600000|2024-11-20 17:10:00|24.33|22.13|26.25|24.05|26.32|24.12|24.19|21.99|0
1732122900000|2024-11-20 17:15:00|26.23|24.03|26.49|24.29|26.49|24.29|26.13|23.93|0
1732123200000|2024-11-20 17:20:00|26.47|24.27|27.09|24.89|27.3|25.1|26.46|24.26|0
1732123500000|2024-11-20 17:25:00|27.1|24.9|26.44|24.24|27.1|24.9|26.41|24.21|0
1732123800000|2024-11-20 17:30:00|26.48|24.28|26.26|24.06|26.51|24.31|26.18|23.98|0
1732124100000|2024-11-20 17:35:00|26.24|24.04|26.05|23.85|26.28|24.08|25.98|23.78|0
1732124400000|2024-11-20 17:40:00|26.03|23.83|26.26|24.06|26.49|24.29|25.99|23.79|0
1732124700000|2024-11-20 17:45:00|26.21|24.01|25.9|23.7|26.27|24.07|25.9|23.7|0
1732125000000|2024-11-20 17:50:00|25.89|23.69|26.42|24.22|26.42|24.22|25.83|23.63|0
1732125300000|2024-11-20 17:55:00|26.49|24.29|26.26|24.06|26.51|24.31|26.09|23.89|0
1732125600000|2024-11-20 18:00:00|26.25|24.05|26.14|23.94|26.34|24.14|26.03|23.83|0
1732125900000|2024-11-20 18:05:00|26.12|23.92|26.25|24.05|26.26|24.06|26.1|23.9|0
1732126200000|2024-11-20 18:10:00|26.22|24.02|26.2|24|26.32|24.12|26.07|23.87|0
1732126500000|2024-11-20 18:15:00|26.22|24.02|26.48|24.28|26.48|24.28|26.05|23.85|0
1732126800000|2024-11-20 18:20:00|26.45|24.25|26.15|23.95|26.63|24.43|26.12|23.92|0
1732127100000|2024-11-20 18:25:00|26.14|23.94|26.02|23.82|26.2|24|25.93|23.73|0
1732127400000|2024-11-20 18:30:00|26.06|23.86|26.34|24.14|26.37|24.17|26.03|23.83|0
1732127700000|2024-11-20 18:35:00|26.33|24.13|26.68|24.48|26.68|24.48|26.18|23.98|0
1732128000000|2024-11-20 18:40:00|26.7|24.5|26.85|24.65|26.92|24.72|26.59|24.39|0
1732128300000|2024-11-20 18:45:00|27.26|25.06|27.24|25.04|27.46|25.26|27.21|25.01|0
1732128600000|2024-11-20 18:50:00|27.21|25.01|27.18|24.98|27.3|25.1|27.14|24.94|0
1732128900000|2024-11-20 18:55:00|27.19|24.99|27.07|24.87|27.24|25.04|27.03|24.83|0
1732129200000|2024-11-20 19:00:00|27.1|24.9|27.13|24.93|27.21|25.01|27.03|24.83|0
1732129500000|2024-11-20 19:05:00|27.12|24.92|27.31|25.11|27.37|25.17|27.09|24.89|0
1732129800000|2024-11-20 19:10:00|27.33|25.13|27.28|25.08|27.36|25.16|27.2|25|0
1732130100000|2024-11-20 19:15:00|27.3|25.1|27.28|25.08|27.33|25.13|27.19|24.99|0
1732130400000|2024-11-20 19:20:00|27.26|25.06|27.37|25.17|27.39|25.19|27.16|24.96|0
1732130700000|2024-11-20 19:25:00|27.35|25.15|27.17|24.97|27.35|25.15|27.12|24.92|0
1732131000000|2024-11-20 19:30:00|27.18|24.98|27|24.8|27.24|25.04|26.99|24.79|0
1732131300000|2024-11-20 19:35:00|27.02|24.82|26.88|24.68|27.05|24.85|26.82|24.62|0
1732131600000|2024-11-20 19:40:00|26.86|24.66|26.14|23.94|26.88|24.68|26.13|23.93|0
1732131900000|2024-11-20 19:45:00|26.13|23.93|26.08|23.88|26.14|23.94|26|23.8|0
1732132200000|2024-11-20 19:50:00|26.07|23.87|26.41|24.21|26.44|24.24|26.04|23.84|0
1732132500000|2024-11-20 19:55:00|26.4|24.2|26.45|24.25|26.53|24.33|26.38|24.18|0
1732132800000|2024-11-20 20:00:00|26.53|24.33|26.5|24.3|26.6|24.4|26.44|24.24|0
1732133100000|2024-11-20 20:05:00|26.48|24.28|26.41|24.21|26.6|24.4|26.41|24.21|0
1732133400000|2024-11-20 20:10:00|26.42|24.22|26.37|24.17|26.42|24.22|26.27|24.07|0
1732133700000|2024-11-20 20:15:00|26.39|24.19|26.24|24.04|26.39|24.19|26.18|23.98|0
1732134000000|2024-11-20 20:20:00|26.23|24.03|26.08|23.88|26.23|24.03|26.08|23.88|0
1732134300000|2024-11-20 20:25:00|26.05|23.85|25.88|23.68|26.05|23.85|25.84|23.64|0
1732134600000|2024-11-20 20:30:00|25.86|23.66|24.68|22.48|25.86|23.66|24.65|22.45|0
1732134900000|2024-11-20 20:35:00|24.69|22.49|24.93|22.73|25.66|23.46|24.49|22.29|0
1732135200000|2024-11-20 20:40:00|24.86|22.66|25.08|22.88|25.25|23.05|24.75|22.55|0
1732135500000|2024-11-20 20:45:00|25.05|22.85|24.75|22.55|25.14|22.94|24.67|22.47|0
1732135800000|2024-11-20 20:50:00|24.64|22.44|24.74|22.54|24.97|22.77|24.47|22.27|0
1732136100000|2024-11-20 20:55:00|24.73|22.53|24.66|22.46|25.01|22.81|24.59|22.39|0
1732136400000|2024-11-20 21:00:00|24.56|22.36|24.52|22.32|24.57|22.37|24.37|22.17|0
1732136700000|2024-11-20 21:05:00|24.53|22.33|24.54|22.34|24.56|22.36|24.38|22.18|0
1732137000000|2024-11-20 21:10:00|24.55|22.35|24.49|22.29|24.58|22.38|24.47|22.27|0
1732137300000|2024-11-20 21:15:00|24.59|22.19|24.63|22.23|24.67|22.27|24.56|22.16|0
1732137600000|2024-11-20 21:20:00|24.58|22.18|24.54|22.14|26.2|23.8|24.26|21.86|0
1732137900000|2024-11-20 21:25:00|24.57|22.17|25.19|22.79|25.19|22.79|24.53|22.13|0
1732138200000|2024-11-20 21:30:00|25.12|22.72|24.57|22.17|25.37|22.97|24.57|22.17|0
1732138500000|2024-11-20 21:35:00|24.6|22.2|24.85|22.45|24.96|22.56|24.54|22.14|0
1732138800000|2024-11-20 21:40:00|24.83|22.43|24.52|22.12|24.85|22.45|24.5|22.1|0
1732139100000|2024-11-20 21:45:00|24.51|22.11|24.39|21.99|24.55|22.15|24.32|21.92|0
1732139400000|2024-11-20 21:50:00|24.38|21.98|24.49|22.09|24.54|22.14|24.36|21.96|0
1732139700000|2024-11-20 21:55:00|24.48|22.08|24.39|21.99|24.48|22.08|24.15|21.75|0
1732140000000|2024-11-20 22:00:00|24.2|21.8|24.14|21.74|24.27|21.87|24.09|21.69|0
1732140300000|2024-11-20 22:05:00|24.15|21.75|24.04|21.64|24.16|21.76|24.03|21.63|0
1732140600000|2024-11-20 22:10:00|24.02|21.62|24.12|21.72|24.14|21.74|24.02|21.62|0
1732140900000|2024-11-20 22:15:00|24.1|21.7|24.11|21.71|24.13|21.73|24.07|21.67|0
1732141200000|2024-11-20 22:20:00|24.13|21.73|24.23|21.83|24.23|21.83|24.09|21.69|0
1732141500000|2024-11-20 22:25:00|24.25|21.85|24.27|21.87|24.27|21.87|24.24|21.84|0
1732141800000|2024-11-20 22:30:00|24.29|21.89|24.3|21.9|24.33|21.93|24.25|21.85|0
1732142100000|2024-11-20 22:35:00|24.31|21.91|24.39|21.99|24.41|22.01|24.31|21.91|0
1732142400000|2024-11-20 22:40:00|24.4|22|24.39|21.99|24.44|22.04|24.37|21.97|0
1732142700000|2024-11-20 22:45:00|24.4|22|24.36|21.96|24.43|22.03|24.36|21.96|0
1732143000000|2024-11-20 22:50:00|24.4|22|24.38|21.98|24.4|22|24.37|21.97|0
1732143300000|2024-11-20 22:55:00|24.37|21.97|24.35|21.95|24.38|21.98|24.34|21.94|0
1732143600000|2024-11-20 23:00:00|24.39|21.99|24.4|22|24.63|22.23|24.34|21.94|0
1732143900000|2024-11-20 23:05:00|24.38|21.98|24.46|22.06|24.47|22.07|24.37|21.97|0
1732144200000|2024-11-20 23:10:00|24.45|22.05|24.69|22.29|24.69|22.29|24.44|22.04|0
1732144500000|2024-11-20 23:15:00|24.71|22.31|24.83|22.43|24.89|22.49|24.69|22.29|0
1732144800000|2024-11-20 23:20:00|24.82|22.42|24.61|22.21|24.83|22.43|24.61|22.21|0
1732145100000|2024-11-20 23:25:00|24.6|22.2|24.51|22.11|24.63|22.23|24.44|22.04|0
1732145400000|2024-11-20 23:30:00|24.49|22.09|24.31|21.91|24.49|22.09|24.14|21.74|0
1732145700000|2024-11-20 23:35:00|24.29|21.89|24.2|21.8|24.31|21.91|24.2|21.8|0
1732146000000|2024-11-20 23:40:00|24.21|21.81|24.21|21.81|24.26|21.86|24.11|21.71|0
1732146300000|2024-11-20 23:45:00|24.23|21.83|24.23|21.83|24.24|21.84|24.17|21.77|0
1732146600000|2024-11-20 23:50:00|24.22|21.82|24.21|21.81|24.27|21.87|24.21|21.81|0
1732146900000|2024-11-20 23:55:00|24.22|21.82|24.23|21.83|24.25|21.85|24.19|21.79|0
1732147200000|2024-11-21 00:00:00|24.2|21.8|24.57|22.17|24.57|22.17|24.15|21.75|0
1732147500000|2024-11-21 00:05:00|24.58|22.18|24.59|22.19|24.69|22.29|24.55|22.15|0
1732147800000|2024-11-21 00:10:00|24.61|22.21|24.73|22.33|24.73|22.33|24.54|22.14|0
1732148100000|2024-11-21 00:15:00|24.74|22.34|24.69|22.29|24.75|22.35|24.67|22.27|0
1732148400000|2024-11-21 00:20:00|24.67|22.27|24.78|22.38|24.8|22.4|24.66|22.26|0
1732148700000|2024-11-21 00:25:00|24.77|22.37|24.91|22.51|24.91|22.51|24.77|22.37|0
1732149000000|2024-11-21 00:30:00|24.92|22.52|25.04|22.64|25.08|22.68|24.92|22.52|0
1732149300000|2024-11-21 00:35:00|25.03|22.63|24.99|22.59|25.12|22.72|24.96|22.56|0
1732149600000|2024-11-21 00:40:00|24.98|22.58|24.93|22.53|25.02|22.62|24.83|22.43|0
1732149900000|2024-11-21 00:45:00|24.92|22.52|25.22|22.82|25.24|22.84|24.9|22.5|0
1732150200000|2024-11-21 00:50:00|25.24|22.84|25.23|22.83|25.29|22.89|25.16|22.76|0
1732150500000|2024-11-21 00:55:00|25.22|22.82|25.43|23.03|25.46|23.06|25.2|22.8|0
1732150800000|2024-11-21 01:00:00|25.38|22.98|25.37|22.97|25.47|23.07|25.24|22.84|0
1732151100000|2024-11-21 01:05:00|25.38|22.98|25.21|22.81|25.4|23|25.18|22.78|0
1732151400000|2024-11-21 01:10:00|25.22|22.82|25.51|23.11|25.54|23.14|25.21|22.81|0
1732151700000|2024-11-21 01:15:00|25.52|23.12|25.33|22.93|25.61|23.21|24.57|22.17|0
1732152000000|2024-11-21 01:20:00|25.32|22.92|25.25|22.85|25.36|22.96|25.25|22.85|0
1732152300000|2024-11-21 01:25:00|25.26|22.86|25.32|22.92|25.37|22.97|25.24|22.84|0
1732152600000|2024-11-21 01:30:00|25.22|23.02|25.09|22.89|25.23|23.03|25.04|22.84|0
1732152900000|2024-11-21 01:35:00|25.08|22.88|25.32|23.12|25.41|23.21|25.03|22.83|0
1732153200000|2024-11-21 01:40:00|25.31|23.11|25.26|23.06|25.39|23.19|25.26|23.06|0
1732153500000|2024-11-21 01:45:00|25.25|23.05|25.29|23.09|25.3|23.1|25.09|22.89|0
1732153800000|2024-11-21 01:50:00|25.32|23.12|25.52|23.32|25.53|23.33|25.32|23.12|0
1732154100000|2024-11-21 01:55:00|25.5|23.3|25.49|23.29|25.57|23.37|25.49|23.29|0
1732154400000|2024-11-21 02:00:00|25.47|23.27|25.43|23.23|25.49|23.29|25.38|23.18|0
1732154700000|2024-11-21 02:05:00|25.41|23.21|25.32|23.12|25.5|23.3|25.32|23.12|0
1732155000000|2024-11-21 02:10:00|25.34|23.14|25.28|23.08|25.34|23.14|25.25|23.05|0
1732155300000|2024-11-21 02:15:00|25.27|23.07|25.22|23.02|25.3|23.1|25.21|23.01|0
1732155600000|2024-11-21 02:20:00|25.21|23.01|25.19|22.99|25.21|23.01|25.12|22.92|0
1732155900000|2024-11-21 02:25:00|25.21|23.01|25.18|22.98|25.26|23.06|25.13|22.93|0
1732156200000|2024-11-21 02:30:00|25.19|22.99|25.19|22.99|25.23|23.03|25.08|22.88|0
1732156500000|2024-11-21 02:35:00|25.2|23|25.2|23|25.23|23.03|25.16|22.96|0
1732156800000|2024-11-21 02:40:00|25.19|22.99|25.32|23.12|25.33|23.13|25.18|22.98|0
1732157100000|2024-11-21 02:45:00|25.31|23.11|25.18|22.98|25.31|23.11|25.16|22.96|0
1732157400000|2024-11-21 02:50:00|25.2|23|25.27|23.07|25.3|23.1|25.16|22.96|0
1732157700000|2024-11-21 02:55:00|25.28|23.08|25.24|23.04|25.3|23.1|25.22|23.02|0
1732158000000|2024-11-21 03:00:00|25.21|23.01|25.15|22.95|25.22|23.02|25.14|22.94|0
1732158300000|2024-11-21 03:05:00|25.16|22.96|25.11|22.91|25.18|22.98|25.09|22.89|0
1732158600000|2024-11-21 03:10:00|25.12|22.92|25.13|22.93|25.18|22.98|25.09|22.89|0
1732158900000|2024-11-21 03:15:00|25.12|22.92|25|22.8|25.12|22.92|24.98|22.78|0
1732159200000|2024-11-21 03:20:00|25.01|22.81|24.87|22.67|25.02|22.82|24.85|22.65|0
1732159500000|2024-11-21 03:25:00|24.86|22.66|24.83|22.63|24.87|22.67|24.83|22.63|0
1732159800000|2024-11-21 03:30:00|24.84|22.64|24.84|22.64|24.87|22.67|24.83|22.63|0
1732160100000|2024-11-21 03:35:00|24.86|22.66|24.8|22.6|24.86|22.66|24.79|22.59|0
1732160400000|2024-11-21 03:40:00|24.81|22.61|24.91|22.71|24.91|22.71|24.81|22.61|0
1732160700000|2024-11-21 03:45:00|24.93|22.73|24.94|22.74|24.97|22.77|24.88|22.68|0
1732161000000|2024-11-21 03:50:00|24.92|22.72|25.08|22.88|25.09|22.89|24.92|22.72|0
1732161300000|2024-11-21 03:55:00|25.09|22.89|25.11|22.91|25.17|22.97|25.05|22.85|0
1732161600000|2024-11-21 04:00:00|25.12|22.92|25.14|22.94|25.31|23.11|25.12|22.92|0
1732161900000|2024-11-21 04:05:00|25.13|22.93|24.95|22.75|25.15|22.95|24.9|22.7|0
1732162200000|2024-11-21 04:10:00|24.96|22.76|24.83|22.63|24.96|22.76|24.8|22.6|0
1732162500000|2024-11-21 04:15:00|24.85|22.65|24.89|22.69|24.9|22.7|24.83|22.63|0
1732162800000|2024-11-21 04:20:00|24.88|22.68|24.87|22.67|24.89|22.69|24.84|22.64|0
1732163100000|2024-11-21 04:25:00|24.88|22.68|24.95|22.75|24.95|22.75|24.86|22.66|0
1732163400000|2024-11-21 04:30:00|24.94|22.74|24.88|22.68|24.95|22.75|24.84|22.64|0
1732163700000|2024-11-21 04:35:00|24.87|22.67|24.87|22.67|24.89|22.69|24.81|22.61|0
1732164000000|2024-11-21 04:40:00|24.88|22.68|24.88|22.68|24.88|22.68|24.88|22.68|0
1732164300000|2024-11-21 04:45:00|24.84|22.64|24.83|22.63|24.89|22.69|24.83|22.63|0
1732164600000|2024-11-21 04:50:00|24.84|22.64|24.85|22.65|24.89|22.69|24.82|22.62|0
1732164900000|2024-11-21 04:55:00|24.83|22.63|24.85|22.65|24.85|22.65|24.82|22.62|0
1732165200000|2024-11-21 05:00:00|24.83|22.63|24.83|22.63|24.87|22.67|24.82|22.62|0
1732165500000|2024-11-21 05:05:00|24.82|22.62|24.77|22.57|24.82|22.62|24.76|22.56|0
1732165800000|2024-11-21 05:10:00|24.78|22.58|24.77|22.57|24.79|22.59|24.76|22.56|0
1732166100000|2024-11-21 05:15:00|24.78|22.58|24.65|22.45|24.78|22.58|24.64|22.44|0
1732166400000|2024-11-21 05:20:00|24.64|22.44|24.54|22.34|24.66|22.46|24.54|22.34|0
1732166700000|2024-11-21 05:25:00|24.53|22.33|24.58|22.38|24.6|22.4|24.53|22.33|0
1732167000000|2024-11-21 05:30:00|24.59|22.39|24.65|22.45|24.66|22.46|24.58|22.38|0
1732167300000|2024-11-21 05:35:00|24.67|22.47|24.81|22.61|24.85|22.65|24.65|22.45|0
1732167600000|2024-11-21 05:40:00|24.79|22.59|24.77|22.57|24.94|22.74|24.76|22.56|0
1732167900000|2024-11-21 05:45:00|24.76|22.56|24.79|22.59|24.82|22.62|24.73|22.53|0
1732168200000|2024-11-21 05:50:00|24.77|22.57|24.77|22.57|24.8|22.6|24.75|22.55|0
1732168500000|2024-11-21 05:55:00|24.76|22.56|24.74|22.54|24.77|22.57|24.7|22.5|0
1732168800000|2024-11-21 06:00:00|24.76|22.56|24.78|22.58|24.79|22.59|24.74|22.54|0
1732169100000|2024-11-21 06:05:00|24.77|22.57|24.71|22.51|24.87|22.67|24.7|22.5|0
1732169400000|2024-11-21 06:10:00|24.68|22.48|24.71|22.51|24.78|22.58|24.68|22.48|0
1732169700000|2024-11-21 06:15:00|24.7|22.5|24.72|22.52|24.78|22.58|24.65|22.45|0
1732170000000|2024-11-21 06:20:00|24.74|22.54|24.75|22.55|24.8|22.6|24.74|22.54|0
1732170300000|2024-11-21 06:25:00|24.74|22.54|24.64|22.44|24.76|22.56|24.62|22.42|0
1732170600000|2024-11-21 06:30:00|24.62|22.42|24.58|22.38|24.66|22.46|24.58|22.38|0
1732170900000|2024-11-21 06:35:00|24.57|22.37|24.66|22.46|24.72|22.52|24.57|22.37|0
1732171200000|2024-11-21 06:40:00|24.65|22.45|24.6|22.4|24.66|22.46|24.58|22.38|0
1732171500000|2024-11-21 06:45:00|24.59|22.39|24.64|22.44|24.64|22.44|24.59|22.39|0
1732171800000|2024-11-21 06:50:00|24.63|22.43|24.66|22.46|24.71|22.51|24.6|22.4|0
1732172100000|2024-11-21 06:55:00|24.68|22.48|24.6|22.4|24.68|22.48|24.57|22.37|0
1732172400000|2024-11-21 07:00:00|24.59|22.39|24.37|22.17|24.59|22.39|24.37|22.17|0
1732172700000|2024-11-21 07:05:00|24.33|22.13|24.33|22.13|24.36|22.16|24.21|22.01|0
1732173000000|2024-11-21 07:10:00|24.32|22.12|24.44|22.24|24.47|22.27|24.32|22.12|0
1732173300000|2024-11-21 07:15:00|24.43|22.23|24.45|22.25|24.52|22.32|24.41|22.21|0
1732173600000|2024-11-21 07:20:00|24.47|22.27|24.51|22.31|24.59|22.39|24.46|22.26|0
1732173900000|2024-11-21 07:25:00|24.52|22.32|25.59|22.95|25.72|23.18|24.48|22.28|0
1732174200000|2024-11-21 07:30:00|25.45|22.81|25.53|22.89|25.53|22.89|25.19|22.55|0
1732174500000|2024-11-21 07:35:00|25.59|22.95|25.36|22.72|25.73|23.09|25.25|22.61|0
1732174800000|2024-11-21 07:40:00|25.37|22.73|25.22|22.58|25.54|22.9|25.19|22.55|0
1732175100000|2024-11-21 07:45:00|25.25|22.61|24.93|22.29|25.34|22.7|24.87|22.23|0
1732175400000|2024-11-21 07:50:00|24.9|22.26|24.75|22.11|24.94|22.3|24.69|22.05|0
1732175700000|2024-11-21 07:55:00|24.73|22.09|25.01|22.37|25.03|22.39|24.73|22.09|0
1732176000000|2024-11-21 08:00:00|24.97|22.33|24.84|22.2|25.11|22.47|24.68|22.04|0
1732176300000|2024-11-21 08:05:00|24.88|22.24|25.33|22.69|25.45|22.81|24.81|22.17|0
1732176600000|2024-11-21 08:10:00|25.34|22.7|25.24|22.6|25.4|22.76|25.08|22.44|0
1732176900000|2024-11-21 08:15:00|25.29|22.65|25.41|22.77|25.65|23.01|25.28|22.64|0
1732177200000|2024-11-21 08:20:00|25.36|22.72|25.57|22.93|25.63|22.99|25.09|22.45|0
1732177500000|2024-11-21 08:25:00|25.51|22.87|25.38|22.74|25.66|23.02|25.34|22.7|0
1732177800000|2024-11-21 08:30:00|25.44|22.8|25.29|22.65|25.62|22.98|25.18|22.54|0
1732178100000|2024-11-21 08:35:00|25.3|22.66|25.47|22.83|25.58|22.94|25.22|22.58|0
1732178400000|2024-11-21 08:40:00|25.5|22.86|25.62|22.98|25.63|22.99|25.39|22.75|0
1732178700000|2024-11-21 08:45:00|25.63|22.99|25.31|22.67|25.65|23.01|25.29|22.65|0
1732179000000|2024-11-21 08:50:00|25.32|22.68|25.14|22.5|25.37|22.73|25.1|22.46|0
1732179300000|2024-11-21 08:55:00|25.13|22.49|25.13|22.49|25.2|22.56|25.01|22.37|0
1732179600000|2024-11-21 09:00:00|25.16|22.52|25.45|22.81|25.55|22.91|25.16|22.52|0
1732179900000|2024-11-21 09:05:00|25.4|22.76|25.74|23.1|25.74|23.1|25.31|22.67|0
1732180200000|2024-11-21 09:10:00|25.71|23.07|25.37|22.73|25.72|23.08|25.37|22.73|0
1732180500000|2024-11-21 09:15:00|25.39|22.75|25.97|23.33|25.97|23.33|25.39|22.75|0
1732180800000|2024-11-21 09:20:00|25.96|23.32|25.89|23.25|26.01|23.37|25.75|23.11|0
1732181100000|2024-11-21 09:25:00|25.9|23.26|26.04|23.4|26.07|23.43|25.67|23.03|0
1732181400000|2024-11-21 09:30:00|26.02|23.38|25.82|23.18|26.06|23.42|25.71|23.07|0
1732181700000|2024-11-21 09:35:00|25.83|23.19|25.9|23.26|25.97|23.33|25.77|23.13|0
1732182000000|2024-11-21 09:40:00|25.92|23.28|25.65|23.01|25.92|23.28|25.51|22.87|0
1732182300000|2024-11-21 09:45:00|25.64|23|25.71|23.07|25.76|23.12|25.35|22.71|0
1732182600000|2024-11-21 09:50:00|25.7|23.06|25.73|23.09|25.79|23.15|25.66|23.02|0
1732182900000|2024-11-21 09:55:00|25.74|23.1|25.67|23.03|25.77|23.13|25.57|22.93|0
1732183200000|2024-11-21 10:00:00|25.64|23|25.67|23.03|25.83|23.19|25.6|22.96|0
1732183500000|2024-11-21 10:05:00|25.68|23.04|25.39|22.75|25.68|23.04|25.36|22.72|0
1732183800000|2024-11-21 10:10:00|25.38|22.74|25.56|22.92|25.6|22.96|25.38|22.74|0
1732184100000|2024-11-21 10:15:00|25.58|22.94|25.57|22.93|25.6|22.96|25.5|22.86|0
1732184400000|2024-11-21 10:20:00|25.59|22.95|25.5|22.86|25.66|23.02|25.47|22.83|0
1732184700000|2024-11-21 10:25:00|25.53|22.89|25.55|22.91|25.74|23.1|25.49|22.85|0
1732185000000|2024-11-21 10:30:00|25.56|22.92|25.24|23.04|25.6|23.12|25.17|22.83|0
1732185300000|2024-11-21 10:35:00|25.22|23.02|25.06|22.86|25.22|23.02|25.01|22.81|0
1732185600000|2024-11-21 10:40:00|25.05|22.85|24.97|22.77|25.09|22.89|24.96|22.76|0
1732185900000|2024-11-21 10:45:00|24.96|22.76|25.07|22.87|25.1|22.9|24.96|22.76|0
1732186200000|2024-11-21 10:50:00|25.08|22.88|25.14|22.94|25.15|22.95|25.01|22.81|0
1732186500000|2024-11-21 10:55:00|25.15|22.95|25.05|22.85|25.2|23|25.02|22.82|0
1732186800000|2024-11-21 11:00:00|25.04|22.84|24.88|22.68|25.05|22.85|24.74|22.54|0
1732187100000|2024-11-21 11:05:00|24.89|22.69|24.53|22.33|24.96|22.76|24.53|22.33|0
1732187400000|2024-11-21 11:10:00|24.54|22.34|24.55|22.35|24.69|22.49|24.54|22.34|0
1732187700000|2024-11-21 11:15:00|24.54|22.34|24.33|22.13|24.58|22.38|24.28|22.08|0
1732188000000|2024-11-21 11:20:00|24.34|22.14|24.23|22.03|24.43|22.23|24.19|21.99|0
1732188300000|2024-11-21 11:25:00|24.22|22.02|23.94|21.74|24.93|22.73|23.94|21.74|0
1732188600000|2024-11-21 11:30:00|23.91|21.71|23.87|21.67|24.19|21.99|23.84|21.64|0
1732188900000|2024-11-21 11:35:00|23.86|21.66|24.01|21.81|24.05|21.85|23.77|21.57|0
1732189200000|2024-11-21 11:40:00|23.99|21.79|23.81|21.61|24.03|21.83|23.8|21.6|0
1732189500000|2024-11-21 11:45:00|23.8|21.6|23.84|21.64|23.89|21.69|23.74|21.54|0
1732189800000|2024-11-21 11:50:00|23.83|21.63|23.81|21.61|23.99|21.79|23.78|21.58|0
1732190100000|2024-11-21 11:55:00|23.84|21.64|23.77|21.57|23.85|21.65|23.74|21.54|0
1732190400000|2024-11-21 12:00:00|23.79|21.59|23.46|21.26|23.86|21.66|23.46|21.26|0
1732190700000|2024-11-21 12:05:00|23.47|21.27|23.38|21.18|23.85|21.65|23.34|21.14|0
1732191000000|2024-11-21 12:10:00|23.37|21.17|23.23|21.03|23.39|21.19|23.19|20.99|0
1732191300000|2024-11-21 12:15:00|23.22|21.02|22.91|20.71|23.22|21.02|22.88|20.68|0
1732191600000|2024-11-21 12:20:00|22.9|20.7|23.02|20.82|23.03|20.83|22.89|20.69|0
1732191900000|2024-11-21 12:25:00|22.99|20.79|23.1|20.9|23.15|20.95|22.9|20.7|0
1732192200000|2024-11-21 12:30:00|23.06|20.86|23.15|20.95|23.25|21.05|22.95|20.75|0
1732192500000|2024-11-21 12:35:00|23.16|20.96|23.17|20.97|23.31|21.11|23.11|20.91|0
1732192800000|2024-11-21 12:40:00|23.15|20.95|22.82|20.62|23.15|20.95|22.8|20.6|0
1732193100000|2024-11-21 12:45:00|22.83|20.63|23.88|21.68|23.92|21.72|22.8|20.6|0
1732193400000|2024-11-21 12:50:00|23.87|21.67|24.08|21.88|24.11|21.91|23.85|21.65|0
1732193700000|2024-11-21 12:55:00|24.11|21.91|24|21.8|24.11|21.91|23.93|21.73|0
1732194000000|2024-11-21 13:00:00|23.98|21.78|24|21.8|24.01|21.81|23.89|21.69|0
1732194300000|2024-11-21 13:05:00|23.99|21.79|24.01|21.81|24.01|21.81|23.84|21.64|0
1732194600000|2024-11-21 13:10:00|23.99|21.79|23.51|21.31|23.99|21.79|23.5|21.3|0
1732194900000|2024-11-21 13:15:00|23.53|21.33|23.19|20.99|23.53|21.33|23.18|20.98|0
1732195200000|2024-11-21 13:20:00|23.17|20.97|23.45|21.25|23.56|21.36|23.14|20.94|0
1732195500000|2024-11-21 13:25:00|23.44|21.24|23.4|21.2|23.49|21.29|23.37|21.17|0
1732195800000|2024-11-21 13:30:00|23.35|21.15|23.07|20.87|23.37|21.17|22.92|20.72|0
1732196100000|2024-11-21 13:35:00|23.06|20.86|22.91|20.71|23.06|20.86|22.9|20.7|0
1732196400000|2024-11-21 13:40:00|22.92|20.72|22.97|20.77|23.04|20.84|22.88|20.68|0
1732196700000|2024-11-21 13:45:00|22.96|20.76|23.12|20.92|23.29|21.09|22.96|20.76|0
1732197000000|2024-11-21 13:50:00|23.1|20.9|23.27|21.07|23.36|21.16|23.1|20.9|0
1732197300000|2024-11-21 13:55:00|23.28|21.08|22.74|20.54|23.31|21.11|22.63|20.43|0
1732197600000|2024-11-21 14:00:00|22.71|20.51|22.43|20.23|22.72|20.52|22.42|20.22|0
1732197900000|2024-11-21 14:05:00|22.44|20.24|22.45|20.25|22.52|20.32|22.39|20.19|0
1732198200000|2024-11-21 14:10:00|22.47|20.27|22.32|20.12|22.58|20.38|22.29|20.09|0
1732198500000|2024-11-21 14:15:00|22.31|20.11|22.33|20.13|22.36|20.16|22.22|20.02|0
1732198800000|2024-11-21 14:20:00|22.32|20.12|21.78|19.58|22.32|20.12|21.77|19.57|0
1732199100000|2024-11-21 14:25:00|21.83|19.63|21.82|19.62|21.83|19.63|21.63|19.43|0
1732199400000|2024-11-21 14:30:00|21.87|19.67|22.74|20.54|22.84|20.64|21.74|19.54|0
1732199700000|2024-11-21 14:35:00|22.73|20.53|24.39|21.75|24.5|22.2|22.73|20.53|0
1732200000000|2024-11-21 14:40:00|24.4|21.76|24.01|21.37|24.65|22.01|22.81|20.17|0
1732200300000|2024-11-21 14:45:00|23.97|21.33|23.14|20.5|23.98|21.34|23.08|20.44|0
1732200600000|2024-11-21 14:50:00|23.2|20.56|23.72|21.08|23.79|21.15|23.01|20.37|0
1732200900000|2024-11-21 14:55:00|23.7|21.06|23.99|21.35|24.21|21.57|23.44|20.8|0
1732201200000|2024-11-21 15:00:00|24.02|21.38|25.08|22.22|25.29|22.43|23.92|21.28|0
1732201500000|2024-11-21 15:05:00|25.1|22.24|24.98|22.12|25.42|22.56|24.94|22.08|0
1732201800000|2024-11-21 15:10:00|25.01|22.15|24.18|21.32|25.14|22.28|24.13|21.27|0
1732202100000|2024-11-21 15:15:00|24.11|21.25|24.35|21.49|24.92|22.06|23.9|21.04|0
1732202400000|2024-11-21 15:20:00|24.33|21.47|24.92|22.39|25.09|22.56|23.55|21.02|0
1732202700000|2024-11-21 15:25:00|24.87|22.34|25.97|23.44|26.11|23.58|24.63|22.1|0
1732203000000|2024-11-21 15:30:00|26.06|23.53|26.16|23.19|26.27|23.6|25.87|23|0
1732203300000|2024-11-21 15:35:00|26.17|23.2|26.33|23.36|26.4|23.43|25.85|22.88|0
1732203600000|2024-11-21 15:40:00|26.37|23.4|26.04|23.07|26.45|23.48|25.65|22.68|0
1732203900000|2024-11-21 15:45:00|26.01|23.04|25.22|22.25|26.06|23.09|25.19|22.22|0
1732204200000|2024-11-21 15:50:00|25.24|22.27|24.48|22.28|25.42|22.86|24.48|22.27|0
1732204500000|2024-11-21 15:55:00|24.46|22.26|23.96|21.76|24.46|22.26|23.9|21.7|0
1732204800000|2024-11-21 16:00:00|23.93|21.73|24.37|22.17|25.01|22.81|23.73|21.53|0
1732205100000|2024-11-21 16:05:00|24.39|22.19|24.59|22.39|24.71|22.51|24.22|22.02|0
1732205400000|2024-11-21 16:10:00|24.61|22.41|24.28|22.08|24.81|22.61|24.21|22.01|0
1732205700000|2024-11-21 16:15:00|24.27|22.07|24.55|22.35|24.64|22.44|24.19|21.99|0
1732206000000|2024-11-21 16:20:00|24.54|22.34|24.12|21.92|24.61|22.41|24.1|21.9|0
1732206300000|2024-11-21 16:25:00|24.1|21.9|23.86|21.66|24.21|22.01|23.84|21.64|0
1732206600000|2024-11-21 16:30:00|23.8|21.6|23.7|21.5|23.94|21.74|23.63|21.43|0
1732206900000|2024-11-21 16:35:00|23.74|21.54|24.26|22.06|24.4|22.2|23.74|21.54|0
1732207200000|2024-11-21 16:40:00|24.22|22.02|24.04|21.84|24.26|22.06|23.97|21.77|0
1732207500000|2024-11-21 16:45:00|24.03|21.83|24.89|22.69|25.07|22.87|24.03|21.83|0
1732207800000|2024-11-21 16:50:00|24.93|22.73|24.86|22.66|24.99|22.79|24.75|22.55|0
1732208100000|2024-11-21 16:55:00|24.91|22.71|24.68|22.48|24.96|22.76|24.62|22.42|0
1732208400000|2024-11-21 17:00:00|24.66|22.46|24.72|22.52|24.94|22.74|24.4|22.2|0
1732208700000|2024-11-21 17:05:00|24.73|22.53|24.43|22.23|24.73|22.53|24.43|22.23|0
1732209000000|2024-11-21 17:10:00|24.42|22.22|24.39|22.19|24.51|22.31|24.31|22.11|0
1732209300000|2024-11-21 17:15:00|24.37|22.17|24.19|21.99|24.4|22.2|24.17|21.97|0
1732209600000|2024-11-21 17:20:00|24.17|21.97|24.02|21.82|24.34|22.14|23.94|21.74|0
1732209900000|2024-11-21 17:25:00|23.99|21.79|23.72|21.52|24.1|21.9|23.56|21.36|0
1732210200000|2024-11-21 17:30:00|23.68|21.48|23.61|21.41|23.75|21.55|23.53|21.33|0
1732210500000|2024-11-21 17:35:00|23.6|21.4|23.54|21.34|23.69|21.49|23.46|21.26|0
1732210800000|2024-11-21 17:40:00|23.56|21.36|23.28|21.08|23.61|21.41|23.23|21.03|0
1732211100000|2024-11-21 17:45:00|23.26|21.06|23.25|21.05|23.28|21.08|23.07|20.87|0
1732211400000|2024-11-21 17:50:00|23.28|21.08|23.24|21.04|23.34|21.14|23.16|20.96|0
1732211700000|2024-11-21 17:55:00|23.31|21.11|23.29|21.09|23.39|21.19|23.2|21|0
1732212000000|2024-11-21 18:00:00|23.3|21.1|23.16|20.96|23.95|21.75|23.16|20.96|0
1732212300000|2024-11-21 18:05:00|23.18|20.98|22.99|20.79|23.2|21|22.9|20.7|0
1732212600000|2024-11-21 18:10:00|22.98|20.78|22.97|20.77|22.99|20.79|22.77|20.57|0
1732212900000|2024-11-21 18:15:00|22.96|20.76|23.09|20.89|23.19|20.99|22.92|20.72|0
1732213200000|2024-11-21 18:20:00|23.11|20.91|22.98|20.78|23.19|20.99|22.94|20.74|0
1732213500000|2024-11-21 18:25:00|22.96|20.76|23.07|20.87|23.1|20.9|22.85|20.65|0
1732213800000|2024-11-21 18:30:00|23.06|20.86|22.94|20.74|23.06|20.86|22.89|20.69|0
1732214100000|2024-11-21 18:35:00|22.93|20.73|23.17|20.97|23.26|21.06|22.89|20.69|0
1732214400000|2024-11-21 18:40:00|23.16|20.96|23.13|20.93|23.33|21.13|23.09|20.89|0
1732214700000|2024-11-21 18:45:00|23.12|20.92|23.22|21.02|23.22|21.02|23.05|20.85|0
1732215000000|2024-11-21 18:50:00|23.23|21.03|23.09|20.89|23.32|21.12|23.09|20.89|0
1732215300000|2024-11-21 18:55:00|23.08|20.88|23.06|20.86|23.14|20.94|22.97|20.77|0
1732215600000|2024-11-21 19:00:00|23.1|20.9|23.07|20.87|23.18|20.98|22.97|20.77|0
1732215900000|2024-11-21 19:05:00|23.09|20.89|23.4|21.2|23.4|21.2|23.07|20.87|0
1732216200000|2024-11-21 19:10:00|23.42|21.22|23.27|21.07|23.48|21.28|23.23|21.03|0
1732216500000|2024-11-21 19:15:00|23.25|21.05|23.51|21.31|23.53|21.33|23.21|21.01|0
1732216800000|2024-11-21 19:20:00|23.5|21.3|23.09|20.89|23.51|21.31|23.04|20.84|0
1732217100000|2024-11-21 19:25:00|23.08|20.88|23.07|20.87|23.19|20.99|23.01|20.81|0
1732217400000|2024-11-21 19:30:00|23.05|20.85|23.13|20.93|23.26|21.06|23.05|20.85|0
1732217700000|2024-11-21 19:35:00|23.12|20.92|22.95|20.75|23.18|20.98|22.95|20.75|0
1732218000000|2024-11-21 19:40:00|22.96|20.76|23.04|20.84|23.09|20.89|22.93|20.73|0
1732218300000|2024-11-21 19:45:00|23.05|20.85|23.1|20.9|23.19|20.99|23.02|20.82|0
1732218600000|2024-11-21 19:50:00|23.13|20.93|23.14|20.94|23.33|21.13|23.11|20.91|0
1732218900000|2024-11-21 19:55:00|23.12|20.92|22.97|20.77|23.12|20.92|22.97|20.77|0
1732219200000|2024-11-21 20:00:00|22.98|20.78|22.89|20.69|23.05|20.85|22.8|20.6|0
1732219500000|2024-11-21 20:05:00|22.87|20.67|22.77|20.57|22.91|20.71|22.75|20.55|0
1732219800000|2024-11-21 20:10:00|22.81|20.61|22.83|20.63|22.83|20.63|22.71|20.51|0
1732220100000|2024-11-21 20:15:00|22.85|20.65|22.82|20.62|22.87|20.67|22.78|20.58|0
1732220400000|2024-11-21 20:20:00|22.83|20.63|22.88|20.68|22.9|20.7|22.78|20.58|0
1732220700000|2024-11-21 20:25:00|22.89|20.69|22.82|20.62|22.89|20.69|22.78|20.58|0
1732221000000|2024-11-21 20:30:00|22.8|20.6|23.01|20.81|23.03|20.83|22.79|20.59|0
1732221300000|2024-11-21 20:35:00|23.02|20.82|23.11|20.91|23.32|21.12|22.99|20.79|0
1732221600000|2024-11-21 20:40:00|23.12|20.92|23.11|20.91|23.29|21.09|23.08|20.88|0
1732221900000|2024-11-21 20:45:00|23.12|20.92|23.12|20.92|23.21|21.01|23.04|20.84|0
1732222200000|2024-11-21 20:50:00|23.2|21|22.87|20.67|23.3|21.1|22.86|20.66|0
1732222500000|2024-11-21 20:55:00|22.96|20.76|23.1|20.9|23.12|20.92|22.92|20.72|0
1732222800000|2024-11-21 21:00:00|23.06|20.86|23.02|20.82|23.13|20.93|23|20.8|0
1732223100000|2024-11-21 21:05:00|23.04|20.84|23.09|20.89|23.13|20.93|23.04|20.84|0
1732223400000|2024-11-21 21:10:00|23.1|20.9|23.12|20.92|23.14|20.94|23.05|20.85|0
1732223700000|2024-11-21 21:15:00|23.22|20.82|23.28|20.88|23.28|20.88|23.21|20.81|0
1732224000000|2024-11-21 21:20:00|23.26|20.86|23.34|20.94|23.39|20.99|23.22|20.82|0
1732224300000|2024-11-21 21:25:00|23.35|20.95|23.36|20.96|23.4|21|23.35|20.95|0
1732224600000|2024-11-21 21:30:00|23.37|20.97|23.31|20.91|23.37|20.97|23.27|20.87|0
1732224900000|2024-11-21 21:35:00|23.3|20.9|23.33|20.93|23.35|20.95|23.26|20.86|0
1732225200000|2024-11-21 21:40:00|23.34|20.94|23.33|20.93|23.4|21|23.33|20.93|0
1732225500000|2024-11-21 21:45:00|23.36|20.96|23.32|20.92|23.39|20.99|23.31|20.91|0
1732225800000|2024-11-21 21:50:00|23.31|20.91|23.3|20.9|23.32|20.92|23.23|20.83|0
1732226100000|2024-11-21 21:55:00|23.32|20.92|23.36|20.96|23.36|20.96|23.3|20.9|0
1732226400000|2024-11-21 22:00:00|23.35|20.95|23.37|20.97|23.37|20.97|23.34|20.94|0
1732226700000|2024-11-21 22:05:00|23.38|20.98|23.42|21.02|23.42|21.02|23.36|20.96|0
1732227000000|2024-11-21 22:10:00|23.38|20.98|23.38|20.98|23.43|21.03|23.36|20.96|0
1732227300000|2024-11-21 22:15:00|23.37|20.97|23.37|20.97|23.37|20.97|23.37|20.97|0
1732227600000|2024-11-21 22:20:00|23.38|20.98|23.36|20.96|23.39|20.99|23.36|20.96|0
1732227900000|2024-11-21 22:25:00|23.35|20.95|23.35|20.95|23.35|20.95|23.35|20.95|0
1732228200000|2024-11-21 22:30:00|23.36|20.96|23.37|20.97|23.37|20.97|23.34|20.94|0
1732228500000|2024-11-21 22:35:00|23.36|20.96|23.36|20.96|23.36|20.96|23.36|20.96|0
1732228800000|2024-11-21 22:40:00|23.37|20.97|23.38|20.98|23.38|20.98|23.35|20.95|0
1732229400000|2024-11-21 22:50:00|23.4|21|23.4|21|23.4|21|23.4|21|0
1732229700000|2024-11-21 22:55:00|23.41|21.01|23.4|21|23.41|21.01|23.4|21|0
1732230000000|2024-11-21 23:00:00|23.41|21.01|23.48|21.08|23.6|21.2|23.41|21.01|0
1732230300000|2024-11-21 23:05:00|23.46|21.06|23.47|21.07|23.51|21.11|23.42|21.02|0
1732230600000|2024-11-21 23:10:00|23.45|21.05|23.49|21.09|23.51|21.11|23.39|20.99|0
1732230900000|2024-11-21 23:15:00|23.5|21.1|23.52|21.12|23.53|21.13|23.46|21.06|0
1732231200000|2024-11-21 23:20:00|23.53|21.13|23.46|21.06|23.58|21.18|23.46|21.06|0
1732231500000|2024-11-21 23:25:00|23.45|21.05|23.33|20.93|23.45|21.05|23.32|20.92|0
1732231800000|2024-11-21 23:30:00|23.32|20.92|23.29|20.89|23.34|20.94|23.28|20.88|0
1732232100000|2024-11-21 23:35:00|23.28|20.88|23.35|20.95|23.35|20.95|23.25|20.85|0
1732232400000|2024-11-21 23:40:00|23.33|20.93|23.35|20.95|23.36|20.96|23.31|20.91|0
1732232700000|2024-11-21 23:45:00|23.36|20.96|23.42|21.02|23.42|21.02|23.36|20.96|0
1732233000000|2024-11-21 23:50:00|23.43|21.03|23.48|21.08|23.59|21.19|23.43|21.03|0
1732233300000|2024-11-21 23:55:00|23.47|21.07|23.47|21.07|23.49|21.09|23.4|21|0
1732233600000|2024-11-22 00:00:00|23.51|21.11|23.25|20.85|23.56|21.16|23.25|20.85|0
1732233900000|2024-11-22 00:05:00|23.27|20.87|23.29|20.89|23.33|20.93|23.2|20.8|0
1732234200000|2024-11-22 00:10:00|23.28|20.88|23.34|20.94|23.41|21.01|23.28|20.88|0
1732234500000|2024-11-22 00:15:00|23.36|20.96|23.28|20.88|23.38|20.98|23.24|20.84|0
1732234800000|2024-11-22 00:20:00|23.26|20.86|23.29|20.89|23.34|20.94|23.25|20.85|0
1732235100000|2024-11-22 00:25:00|23.3|20.9|23.27|20.87|23.3|20.9|23.22|20.82|0
1732235400000|2024-11-22 00:30:00|23.29|20.89|23.42|21.02|23.44|21.04|23.27|20.87|0
1732235700000|2024-11-22 00:35:00|23.4|21|23.39|20.99|23.42|21.02|23.34|20.94|0
1732236000000|2024-11-22 00:40:00|23.4|21|23.44|21.04|23.44|21.04|23.4|21|0
1732236300000|2024-11-22 00:45:00|23.45|21.05|23.56|21.16|23.56|21.16|23.44|21.04|0
1732236600000|2024-11-22 00:50:00|23.54|21.14|23.4|21|23.55|21.15|23.38|20.98|0
1732236900000|2024-11-22 00:55:00|23.41|21.01|23.47|21.07|23.47|21.07|23.37|20.97|0
1732237200000|2024-11-22 01:00:00|23.46|21.06|23.45|21.05|23.46|21.06|23.3|20.9|0
1732237500000|2024-11-22 01:05:00|23.44|21.04|23.3|20.9|23.44|21.04|23.29|20.89|0
1732237800000|2024-11-22 01:10:00|23.29|20.89|23.23|20.83|23.33|20.93|23.23|20.83|0
1732238100000|2024-11-22 01:15:00|23.25|20.85|23.46|21.06|23.47|21.07|22.71|20.31|0
1732238400000|2024-11-22 01:20:00|23.45|21.05|23.34|20.94|23.46|21.06|23.3|20.9|0
1732238700000|2024-11-22 01:25:00|23.35|20.95|23.41|21.01|23.46|21.06|23.32|20.92|0
1732239000000|2024-11-22 01:30:00|23.31|21.11|23.29|21.09|23.31|21.11|23.22|21.02|0
1732239300000|2024-11-22 01:35:00|23.3|21.1|23.26|21.06|23.32|21.12|23.21|21.01|0
1732239600000|2024-11-22 01:40:00|23.27|21.07|23.31|21.11|23.34|21.14|23.25|21.05|0
1732239900000|2024-11-22 01:45:00|23.33|21.13|23.38|21.18|23.39|21.19|23.31|21.11|0
1732240200000|2024-11-22 01:50:00|23.37|21.17|23.3|21.1|23.37|21.17|23.26|21.06|0
1732240500000|2024-11-22 01:55:00|23.29|21.09|23.37|21.17|23.39|21.19|23.26|21.06|0
1732240800000|2024-11-22 02:00:00|23.38|21.18|23.35|21.15|23.39|21.19|23.3|21.1|0
1732241100000|2024-11-22 02:05:00|23.33|21.13|23.44|21.24|23.44|21.24|23.31|21.11|0
1732241400000|2024-11-22 02:10:00|23.45|21.25|23.38|21.18|23.46|21.26|23.36|21.16|0
1732241700000|2024-11-22 02:15:00|23.4|21.2|23.36|21.16|23.4|21.2|23.34|21.14|0
1732242000000|2024-11-22 02:20:00|23.38|21.18|23.37|21.17|23.38|21.18|23.33|21.13|0
1732242300000|2024-11-22 02:25:00|23.36|21.16|23.32|21.12|23.36|21.16|23.3|21.1|0
1732242600000|2024-11-22 02:30:00|23.33|21.13|23.33|21.13|23.36|21.16|23.3|21.1|0
1732242900000|2024-11-22 02:35:00|23.34|21.14|23.15|20.95|23.34|21.14|23.15|20.95|0
1732243200000|2024-11-22 02:40:00|23.14|20.94|23.22|21.02|23.26|21.06|23.13|20.93|0
1732243500000|2024-11-22 02:45:00|23.21|21.01|23.16|20.96|23.21|21.01|23.14|20.94|0
1732243800000|2024-11-22 02:50:00|23.18|20.98|23.16|20.96|23.19|20.99|23.15|20.95|0
1732244100000|2024-11-22 02:55:00|23.15|20.95|23.16|20.96|23.18|20.98|23.14|20.94|0
1732244400000|2024-11-22 03:00:00|23.15|20.95|23.15|20.95|23.16|20.96|23.13|20.93|0
1732244700000|2024-11-22 03:05:00|23.16|20.96|23.08|20.88|23.17|20.97|23.08|20.88|0
1732245000000|2024-11-22 03:10:00|23.07|20.87|22.92|20.72|23.07|20.87|22.92|20.72|0
1732245300000|2024-11-22 03:15:00|22.91|20.71|22.92|20.72|22.96|20.76|22.88|20.68|0
1732245600000|2024-11-22 03:20:00|22.93|20.73|22.98|20.78|23.04|20.84|22.93|20.73|0
1732245900000|2024-11-22 03:25:00|23|20.8|23.07|20.87|23.07|20.87|22.92|20.72|0
1732246200000|2024-11-22 03:30:00|23.06|20.86|23.26|21.06|23.31|21.11|23.05|20.85|0
1732246500000|2024-11-22 03:35:00|23.27|21.07|23.53|21.33|23.55|21.35|23.26|21.06|0
1732246800000|2024-11-22 03:40:00|23.52|21.32|23.64|21.44|23.76|21.56|23.52|21.32|0
1732247100000|2024-11-22 03:45:00|23.65|21.45|23.55|21.35|23.66|21.46|23.48|21.28|0
1732247400000|2024-11-22 03:50:00|23.56|21.36|23.51|21.31|23.59|21.39|23.49|21.29|0
1732247700000|2024-11-22 03:55:00|23.53|21.33|23.45|21.25|23.53|21.33|23.43|21.23|0
1732248000000|2024-11-22 04:00:00|23.46|21.26|23.33|21.13|23.46|21.26|23.31|21.11|0
1732248300000|2024-11-22 04:05:00|23.31|21.11|23.5|21.3|23.51|21.31|23.31|21.11|0
1732248600000|2024-11-22 04:10:00|23.51|21.31|23.48|21.28|23.52|21.32|23.39|21.19|0
1732248900000|2024-11-22 04:15:00|23.47|21.27|23.41|21.21|23.47|21.27|23.36|21.16|0
1732249200000|2024-11-22 04:20:00|23.4|21.2|23.39|21.19|23.41|21.21|23.33|21.13|0
1732249500000|2024-11-22 04:25:00|23.4|21.2|23.37|21.17|23.41|21.21|23.35|21.15|0
1732249800000|2024-11-22 04:30:00|23.38|21.18|23.28|21.08|23.38|21.18|23.26|21.06|0
1732250100000|2024-11-22 04:35:00|23.27|21.07|23.2|21|23.28|21.08|23.15|20.95|0
1732250400000|2024-11-22 04:40:00|23.21|21.01|23.25|21.05|23.26|21.06|23.17|20.97|0
1732250700000|2024-11-22 04:45:00|23.26|21.06|23.29|21.09|23.33|21.13|23.26|21.06|0
1732251000000|2024-11-22 04:50:00|23.27|21.07|23.23|21.03|23.29|21.09|23.22|21.02|0
1732251300000|2024-11-22 04:55:00|23.25|21.05|23.27|21.07|23.28|21.08|23.25|21.05|0
1732251600000|2024-11-22 05:00:00|23.25|21.05|23.32|21.12|23.36|21.16|23.23|21.03|0
1732251900000|2024-11-22 05:05:00|23.31|21.11|23.28|21.08|23.36|21.16|23.2|21|0
1732252200000|2024-11-22 05:10:00|23.27|21.07|23.33|21.13|23.35|21.15|23.25|21.05|0
1732252500000|2024-11-22 05:15:00|23.35|21.15|23.56|21.36|23.61|21.41|23.31|21.11|0
1732252800000|2024-11-22 05:20:00|23.55|21.35|23.49|21.29|23.57|21.37|23.45|21.25|0
1732253100000|2024-11-22 05:25:00|23.47|21.27|23.45|21.25|23.51|21.31|23.42|21.22|0
1732253400000|2024-11-22 05:30:00|23.43|21.23|23.5|21.3|23.52|21.32|23.38|21.18|0
1732253700000|2024-11-22 05:35:00|23.48|21.28|23.44|21.24|23.5|21.3|23.42|21.22|0
1732254000000|2024-11-22 05:40:00|23.46|21.26|23.44|21.24|23.5|21.3|23.39|21.19|0
1732254300000|2024-11-22 05:45:00|23.46|21.26|23.58|21.38|23.6|21.4|23.44|21.24|0
1732254600000|2024-11-22 05:50:00|23.57|21.37|23.56|21.36|23.6|21.4|23.53|21.33|0
1732254900000|2024-11-22 05:55:00|23.57|21.37|23.68|21.48|23.68|21.48|23.56|21.36|0
1732255200000|2024-11-22 06:00:00|23.66|21.46|23.42|21.22|23.68|21.48|23.42|21.22|0
1732255500000|2024-11-22 06:05:00|23.4|21.2|23.3|21.1|23.42|21.22|23.3|21.1|0
1732255800000|2024-11-22 06:10:00|23.29|21.09|23.27|21.07|23.38|21.18|23.27|21.07|0
1732256100000|2024-11-22 06:15:00|23.26|21.06|23.16|20.96|23.26|21.06|23.1|20.9|0
1732256400000|2024-11-22 06:20:00|23.15|20.95|23.11|20.91|23.17|20.97|23.08|20.88|0
1732256700000|2024-11-22 06:25:00|23.1|20.9|23.19|20.99|23.19|20.99|23.1|20.9|0
1732257000000|2024-11-22 06:30:00|23.24|21.04|23.21|21.01|23.3|21.1|23.21|21.01|0
1732257300000|2024-11-22 06:35:00|23.22|21.02|23.21|21.01|23.27|21.07|23.2|21|0
1732257600000|2024-11-22 06:40:00|23.22|21.02|23.21|21.01|23.27|21.07|23.18|20.98|0
1732257900000|2024-11-22 06:45:00|23.22|21.02|23.21|21.01|23.25|21.05|23.16|20.96|0
1732258200000|2024-11-22 06:50:00|23.2|21|23.24|21.04|23.26|21.06|23.2|21|0
1732258500000|2024-11-22 06:55:00|23.22|21.02|23.21|21.01|23.23|21.03|23.2|21|0
1732258800000|2024-11-22 07:00:00|23.22|21.02|23.2|21|23.31|21.11|23.16|20.96|0
1732259100000|2024-11-22 07:05:00|23.18|20.98|23.09|20.89|23.23|21.03|23.08|20.88|0
1732259400000|2024-11-22 07:10:00|23.08|20.88|23.13|20.93|23.14|20.94|23.08|20.88|0
1732259700000|2024-11-22 07:15:00|23.14|20.94|23.14|20.94|23.18|20.98|23.11|20.91|0
1732260000000|2024-11-22 07:20:00|23.15|20.95|23.08|20.88|23.19|20.99|23.07|20.87|0
1732260300000|2024-11-22 07:25:00|23.09|20.89|23.11|20.91|23.15|20.95|23.07|20.87|0
1732260600000|2024-11-22 07:30:00|23.12|20.92|22.87|20.67|23.12|20.92|22.87|20.67|0
1732260900000|2024-11-22 07:35:00|22.88|20.68|22.91|20.71|22.95|20.75|22.85|20.65|0
1732261200000|2024-11-22 07:40:00|22.92|20.72|22.94|20.74|22.95|20.75|22.86|20.66|0
1732261500000|2024-11-22 07:45:00|22.92|20.72|22.95|20.75|22.96|20.76|22.88|20.68|0
1732261800000|2024-11-22 07:50:00|22.97|20.77|22.92|20.72|23.03|20.83|22.83|20.63|0
1732262100000|2024-11-22 07:55:00|22.93|20.73|22.94|20.74|22.94|20.74|22.85|20.65|0
1732262400000|2024-11-22 08:00:00|22.92|20.72|22.93|20.73|22.93|20.73|22.75|20.55|0
1732262700000|2024-11-22 08:05:00|22.92|20.72|22.72|20.52|22.92|20.72|22.72|20.52|0
1732263000000|2024-11-22 08:10:00|22.71|20.51|22.78|20.58|22.91|20.71|22.69|20.49|0
1732263300000|2024-11-22 08:15:00|22.93|20.73|23.09|20.89|23.11|20.91|22.93|20.73|0
1732263600000|2024-11-22 08:20:00|23.12|20.92|22.82|20.62|23.13|20.93|22.82|20.62|0
1732263900000|2024-11-22 08:25:00|22.83|20.63|22.88|20.68|23.05|20.85|22.8|20.6|0
1732264200000|2024-11-22 08:30:00|22.99|20.79|23|20.8|23.05|20.85|22.88|20.68|0
1732264500000|2024-11-22 08:35:00|22.99|20.79|22.94|20.74|23.02|20.82|22.79|20.59|0
1732264800000|2024-11-22 08:40:00|22.93|20.73|22.94|20.74|23.02|20.82|22.87|20.67|0
1732265100000|2024-11-22 08:45:00|22.92|20.72|22.91|20.71|23.03|20.83|22.88|20.68|0
1732265400000|2024-11-22 08:50:00|22.9|20.7|22.96|20.76|22.99|20.79|22.87|20.67|0
1732265700000|2024-11-22 08:55:00|22.97|20.77|22.99|20.79|23.02|20.82|22.91|20.71|0
1732266000000|2024-11-22 09:00:00|23|20.8|23.02|20.82|23.21|21.01|23|20.8|0
1732266300000|2024-11-22 09:05:00|23|20.8|23.32|21.12|23.37|21.17|22.96|20.76|0
1732266600000|2024-11-22 09:10:00|23.34|21.14|23.41|21.21|23.46|21.26|23.33|21.13|0
1732266900000|2024-11-22 09:15:00|23.45|21.25|23.47|21.27|23.47|21.27|23.33|21.13|0
1732267200000|2024-11-22 09:20:00|23.46|21.26|23.66|21.46|23.66|21.46|23.37|21.17|0
1732267500000|2024-11-22 09:25:00|23.68|21.48|24.03|21.83|24.2|22|23.67|21.47|0
1732267800000|2024-11-22 09:30:00|24.1|21.9|24.45|22.25|25.42|23.22|24.03|21.83|0
1732268100000|2024-11-22 09:35:00|24.44|22.24|24.47|22.27|24.56|22.36|24.35|22.15|0
1732268400000|2024-11-22 09:40:00|24.5|22.3|24.33|22.13|24.58|22.38|24.27|22.07|0
1732268700000|2024-11-22 09:45:00|24.32|22.12|24.06|21.86|24.37|22.17|24.05|21.85|0
1732269000000|2024-11-22 09:50:00|24.04|21.84|23.81|21.61|24.15|21.95|23.76|21.56|0
1732269300000|2024-11-22 09:55:00|23.8|21.6|23.41|21.21|24.17|21.97|23.38|21.18|0
1732269600000|2024-11-22 10:00:00|23.39|21.19|23.7|21.5|23.74|21.54|23.39|21.19|0
1732269900000|2024-11-22 10:05:00|23.74|21.54|23.96|21.76|23.98|21.78|23.64|21.44|0
1732270200000|2024-11-22 10:10:00|23.98|21.78|24|21.8|24.25|22.05|23.9|21.7|0
1732270500000|2024-11-22 10:15:00|24.03|21.83|23.89|21.69|24.03|21.83|23.81|21.61|0
1732270800000|2024-11-22 10:20:00|23.88|21.68|23.93|21.73|23.95|21.75|23.83|21.63|0
1732271100000|2024-11-22 10:25:00|23.96|21.76|23.84|21.64|23.97|21.77|23.74|21.54|0
1732271400000|2024-11-22 10:30:00|23.83|21.63|23.66|21.46|23.88|21.68|23.55|21.35|0
1732271700000|2024-11-22 10:35:00|23.67|21.47|23.5|21.3|23.69|21.49|23.48|21.28|0
1732272000000|2024-11-22 10:40:00|23.52|21.32|23.47|21.27|23.64|21.44|23.46|21.26|0
1732272300000|2024-11-22 10:45:00|23.46|21.26|23.62|21.42|23.64|21.44|23.46|21.26|0
1732272600000|2024-11-22 10:50:00|23.63|21.43|23.49|21.29|23.63|21.43|23.44|21.24|0
1732272900000|2024-11-22 10:55:00|23.57|21.37|23.59|21.39|23.61|21.41|23.52|21.32|0
1732273200000|2024-11-22 11:00:00|23.64|21.44|23.55|21.35|23.76|21.56|23.5|21.3|0
1732273500000|2024-11-22 11:05:00|23.57|21.37|23.49|21.29|23.62|21.42|23.4|21.2|0
1732273800000|2024-11-22 11:10:00|23.5|21.3|23.76|21.56|23.86|21.66|23.49|21.29|0
1732274100000|2024-11-22 11:15:00|23.77|21.57|23.82|21.62|23.85|21.65|23.73|21.53|0
1732274400000|2024-11-22 11:20:00|23.79|21.59|23.65|21.45|23.85|21.65|23.65|21.45|0
1732274700000|2024-11-22 11:25:00|23.63|21.43|23.6|21.4|23.65|21.45|23.54|21.34|0
1732275000000|2024-11-22 11:30:00|23.58|21.38|23.66|21.46|23.68|21.48|23.54|21.34|0
1732275300000|2024-11-22 11:35:00|23.67|21.47|23.71|21.51|23.84|21.64|23.64|21.44|0
1732275600000|2024-11-22 11:40:00|23.69|21.49|23.57|21.37|23.71|21.51|23.49|21.29|0
1732275900000|2024-11-22 11:45:00|23.59|21.39|23.52|21.32|23.67|21.47|23.5|21.3|0
1732276200000|2024-11-22 11:50:00|23.5|21.3|23.29|21.09|23.5|21.3|23.29|21.09|0
1732276500000|2024-11-22 11:55:00|23.3|21.1|23.25|21.05|23.32|21.12|23.25|21.05|0
1732276800000|2024-11-22 12:00:00|23.21|21.01|23.16|20.96|23.21|21.01|23.05|20.85|0
1732277100000|2024-11-22 12:05:00|23.17|20.97|23.17|20.97|23.22|21.02|23.09|20.89|0
1732277400000|2024-11-22 12:10:00|23.15|20.95|23.07|20.87|23.17|20.97|23.05|20.85|0
1732277700000|2024-11-22 12:15:00|23.06|20.86|23.05|20.85|23.11|20.91|22.98|20.78|0
1732278000000|2024-11-22 12:20:00|23.06|20.86|22.99|20.79|23.16|20.96|22.99|20.79|0
1732278300000|2024-11-22 12:25:00|23.01|20.81|22.97|20.77|23.07|20.87|22.95|20.75|0
1732278600000|2024-11-22 12:30:00|22.96|20.76|23.04|20.84|23.12|20.92|22.94|20.74|0
1732278900000|2024-11-22 12:35:00|23.03|20.83|22.99|20.79|23.04|20.84|22.91|20.71|0
1732279200000|2024-11-22 12:40:00|23|20.8|23.04|20.84|23.1|20.9|22.95|20.75|0
1732279500000|2024-11-22 12:45:00|23.05|20.85|22.99|20.79|23.05|20.85|22.95|20.75|0
1732279800000|2024-11-22 12:50:00|23|20.8|22.84|20.64|23|20.8|22.83|20.63|0
1732280100000|2024-11-22 12:55:00|22.83|20.63|22.82|20.62|22.86|20.66|22.8|20.6|0
1732280400000|2024-11-22 13:00:00|22.83|20.63|22.8|20.6|22.89|20.69|22.77|20.57|0
1732280700000|2024-11-22 13:05:00|22.82|20.62|22.76|20.56|22.86|20.66|22.71|20.51|0
1732281000000|2024-11-22 13:10:00|22.74|20.54|22.9|20.7|22.94|20.74|22.71|20.51|0
1732281300000|2024-11-22 13:15:00|22.91|20.71|22.77|20.57|22.96|20.76|22.77|20.57|0
1732281600000|2024-11-22 13:20:00|22.79|20.59|22.71|20.51|22.8|20.6|22.61|20.41|0
1732281900000|2024-11-22 13:25:00|22.7|20.5|22.78|20.58|22.89|20.69|22.7|20.5|0
1732282200000|2024-11-22 13:30:00|22.77|20.57|22.92|20.72|22.95|20.75|22.74|20.54|0
1732282500000|2024-11-22 13:35:00|22.93|20.73|22.71|20.51|23.27|21.07|22.66|20.46|0
1732282800000|2024-11-22 13:40:00|22.73|20.53|22.8|20.6|22.84|20.64|22.71|20.51|0
1732283100000|2024-11-22 13:45:00|22.82|20.62|22.67|20.47|22.86|20.66|22.66|20.46|0
1732283400000|2024-11-22 13:50:00|22.69|20.49|22.78|20.58|22.81|20.61|22.69|20.49|0
1732283700000|2024-11-22 13:55:00|22.77|20.57|22.76|20.56|22.85|20.65|22.72|20.52|0
1732284000000|2024-11-22 14:00:00|22.75|20.55|22.79|20.59|22.85|20.65|22.73|20.53|0
1732284300000|2024-11-22 14:05:00|22.76|20.56|22.65|20.45|22.77|20.57|22.63|20.43|0
1732284600000|2024-11-22 14:10:00|22.67|20.47|22.67|20.47|22.77|20.57|22.65|20.45|0
1732284900000|2024-11-22 14:15:00|22.68|20.48|22.7|20.5|22.74|20.54|22.57|20.37|0
1732285200000|2024-11-22 14:20:00|22.72|20.52|22.83|20.63|22.84|20.64|22.69|20.49|0
1732285500000|2024-11-22 14:25:00|22.82|20.62|22.6|20.4|22.82|20.62|22.58|20.38|0
1732285800000|2024-11-22 14:30:00|22.62|20.42|22.16|19.96|22.64|20.44|22.15|19.95|0
1732286100000|2024-11-22 14:35:00|22.17|19.97|22.31|20.11|22.65|20.45|22.17|19.97|0
1732286400000|2024-11-22 14:40:00|22.27|20.07|21.83|19.63|22.27|20.07|21.77|19.57|0
1732286700000|2024-11-22 14:45:00|21.93|19.73|22.15|19.95|22.36|20.16|21.62|19.42|0
1732287000000|2024-11-22 14:50:00|22.18|19.98|22.28|20.08|22.62|20.42|22.18|19.98|0
1732287300000|2024-11-22 14:55:00|22.3|20.1|22.04|19.84|22.44|20.24|21.98|19.78|0
1732287600000|2024-11-22 15:00:00|22.01|19.81|22.49|20.29|22.57|20.37|21.99|19.79|0
1732287900000|2024-11-22 15:05:00|22.48|20.28|22.33|20.13|22.61|20.41|21.96|19.76|0
1732288200000|2024-11-22 15:10:00|22.35|20.15|22.38|20.18|22.67|20.47|22.15|19.95|0
1732288500000|2024-11-22 15:15:00|22.4|20.2|22.38|20.18|22.47|20.27|22.17|19.97|0
1732288800000|2024-11-22 15:20:00|22.42|20.22|22.28|20.08|22.74|20.54|22.23|20.03|0
1732289100000|2024-11-22 15:25:00|22.3|20.1|22.78|20.58|23.02|20.82|22.28|20.08|0
1732289400000|2024-11-22 15:30:00|22.74|20.54|22.66|20.46|22.83|20.63|22.36|20.16|0
1732289700000|2024-11-22 15:35:00|22.67|20.47|21.69|19.49|22.67|20.47|21.65|19.45|0
1732290000000|2024-11-22 15:40:00|21.67|19.47|21.5|19.3|21.77|19.57|21.5|19.3|0
1732290300000|2024-11-22 15:45:00|21.49|19.29|21.68|19.48|21.73|19.53|21.36|19.16|0
1732290600000|2024-11-22 15:50:00|21.71|19.51|21.6|19.4|22.23|20.03|21.4|19.2|0
1732290900000|2024-11-22 15:55:00|21.58|19.38|21.36|19.16|21.65|19.45|21.35|19.15|0
1732291200000|2024-11-22 16:00:00|21.35|19.15|21.57|19.37|21.63|19.43|21.3|19.1|0
1732291500000|2024-11-22 16:05:00|21.58|19.38|21.77|19.57|21.77|19.57|21.48|19.28|0
1732291800000|2024-11-22 16:10:00|21.74|19.54|21.86|19.66|21.93|19.73|21.63|19.43|0
1732292100000|2024-11-22 16:15:00|21.84|19.64|22.17|19.97|22.22|20.02|21.79|19.59|0
1732292400000|2024-11-22 16:20:00|22.15|19.95|21.95|19.75|22.37|20.17|21.9|19.7|0
1732292700000|2024-11-22 16:25:00|21.96|19.76|21.73|19.53|22.13|19.93|21.69|19.49|0
1732293000000|2024-11-22 16:30:00|21.72|19.52|21.9|19.7|22.03|19.83|21.7|19.5|0
1732293300000|2024-11-22 16:35:00|21.89|19.69|21.61|19.41|21.91|19.71|21.57|19.37|0
1732293600000|2024-11-22 16:40:00|21.6|19.4|22|19.8|22|19.8|21.58|19.38|0
1732293900000|2024-11-22 16:45:00|22.01|19.81|21.7|19.5|22.06|19.86|21.65|19.45|0
1732294200000|2024-11-22 16:50:00|21.69|19.49|21.46|19.26|21.82|19.62|21.46|19.26|0
1732294500000|2024-11-22 16:55:00|21.49|19.29|21.96|19.76|22|19.8|21.29|19.09|0
1732294800000|2024-11-22 17:00:00|21.95|19.75|21.82|19.62|22.11|19.91|21.82|19.62|0
1732295100000|2024-11-22 17:05:00|21.84|19.64|21.87|19.67|21.9|19.7|21.75|19.55|0
1732295400000|2024-11-22 17:10:00|21.88|19.68|21.71|19.51|22.15|19.95|21.66|19.46|0
1732295700000|2024-11-22 17:15:00|21.72|19.52|21.78|19.58|21.83|19.63|21.71|19.51|0
1732296000000|2024-11-22 17:20:00|21.77|19.57|21.75|19.55|21.79|19.59|21.57|19.37|0
1732296300000|2024-11-22 17:25:00|21.74|19.54|21.7|19.5|21.74|19.54|21.61|19.41|0
1732296600000|2024-11-22 17:30:00|21.69|19.49|21.89|19.69|21.99|19.79|21.67|19.47|0
1732296900000|2024-11-22 17:35:00|21.88|19.68|22.14|19.94|22.16|19.96|21.88|19.68|0
1732297200000|2024-11-22 17:40:00|22.13|19.93|21.86|19.66|22.13|19.93|21.84|19.64|0
1732297500000|2024-11-22 17:45:00|21.87|19.67|21.79|19.59|21.91|19.71|21.75|19.55|0
1732297800000|2024-11-22 17:50:00|21.77|19.57|21.64|19.44|21.77|19.57|21.56|19.36|0
1732298100000|2024-11-22 17:55:00|21.62|19.42|21.63|19.43|21.68|19.48|21.6|19.4|0
1732298400000|2024-11-22 18:00:00|21.67|19.47|21.57|19.37|21.74|19.54|21.57|19.37|0
1732298700000|2024-11-22 18:05:00|21.58|19.38|21.59|19.39|21.67|19.47|21.56|19.36|0
1732299000000|2024-11-22 18:10:00|21.61|19.41|21.57|19.37|21.89|19.69|21.47|19.27|0
1732299300000|2024-11-22 18:15:00|21.56|19.36|21.62|19.42|21.63|19.43|21.51|19.31|0
1732299600000|2024-11-22 18:20:00|21.63|19.43|21.55|19.35|21.7|19.5|21.52|19.32|0
1732299900000|2024-11-22 18:25:00|21.54|19.34|21.76|19.56|21.79|19.59|21.54|19.34|0
1732300200000|2024-11-22 18:30:00|21.79|19.59|21.65|19.45|21.79|19.59|21.54|19.34|0
1732300500000|2024-11-22 18:35:00|21.64|19.44|21.81|19.61|21.85|19.65|21.62|19.42|0
1732300800000|2024-11-22 18:40:00|21.82|19.62|21.88|19.68|21.96|19.76|21.82|19.62|0
1732301100000|2024-11-22 18:45:00|21.87|19.67|21.83|19.63|21.91|19.71|21.73|19.53|0
1732301400000|2024-11-22 18:50:00|21.84|19.64|21.9|19.7|22.07|19.87|21.84|19.64|0
1732301700000|2024-11-22 18:55:00|21.92|19.72|21.8|19.6|21.95|19.75|21.74|19.54|0
1732302000000|2024-11-22 19:00:00|21.82|19.62|21.85|19.65|21.89|19.69|21.81|19.61|0
1732302300000|2024-11-22 19:05:00|21.86|19.66|21.92|19.72|21.97|19.77|21.83|19.63|0
1732302600000|2024-11-22 19:10:00|21.94|19.74|22.05|19.85|22.11|19.91|21.91|19.71|0
1732302900000|2024-11-22 19:15:00|22.06|19.86|22.17|19.97|22.44|20.24|22.06|19.86|0
1732303200000|2024-11-22 19:20:00|22.21|20.01|22.05|19.85|22.21|20.01|22.01|19.81|0
1732303500000|2024-11-22 19:25:00|22.06|19.86|21.6|19.4|22.13|19.93|21.6|19.4|0
1732303800000|2024-11-22 19:30:00|21.62|19.42|21.49|19.29|21.65|19.45|21.49|19.29|0
1732304100000|2024-11-22 19:35:00|21.5|19.3|21.43|19.23|21.52|19.32|21.41|19.21|0
1732304400000|2024-11-22 19:40:00|21.44|19.24|21.53|19.33|21.56|19.36|21.44|19.24|0
1732304700000|2024-11-22 19:45:00|21.51|19.31|21.4|19.2|21.51|19.31|21.39|19.19|0
1732305000000|2024-11-22 19:50:00|21.41|19.21|21.34|19.14|21.49|19.29|21.33|19.13|0
1732305300000|2024-11-22 19:55:00|21.33|19.13|21.4|19.2|21.4|19.2|21.3|19.1|0
1732305600000|2024-11-22 20:00:00|21.41|19.21|21.81|19.61|21.97|19.77|21.41|19.21|0
1732305900000|2024-11-22 20:05:00|21.82|19.62|21.79|19.59|21.83|19.63|21.59|19.39|0
1732306200000|2024-11-22 20:10:00|21.78|19.58|21.98|19.78|22|19.8|21.77|19.57|0
1732306500000|2024-11-22 20:15:00|22.02|19.82|21.72|19.52|22.02|19.82|21.71|19.51|0
1732306800000|2024-11-22 20:20:00|21.73|19.53|21.7|19.5|21.8|19.6|21.66|19.46|0
1732307100000|2024-11-22 20:25:00|21.71|19.51|21.72|19.52|21.94|19.74|21.66|19.46|0
1732307400000|2024-11-22 20:30:00|21.74|19.54|21.56|19.36|21.77|19.57|21.51|19.31|0
1732307700000|2024-11-22 20:35:00|21.55|19.35|21.62|19.42|21.68|19.48|21.51|19.31|0
1732308000000|2024-11-22 20:40:00|21.6|19.4|21.67|19.47|21.73|19.53|21.6|19.4|0
1732308300000|2024-11-22 20:45:00|21.68|19.48|21.48|19.28|21.72|19.52|21.48|19.28|0
1732308600000|2024-11-22 20:50:00|21.57|19.37|20.87|18.67|21.57|19.37|20.85|18.65|0
1732308900000|2024-11-22 20:55:00|20.82|18.62|21.01|18.81|21.02|18.82|20.71|18.51|0
1732309200000|2024-11-22 21:00:00|21.03|18.83|20.95|18.75|21.04|18.84|20.8|18.6|0
1732309500000|2024-11-22 21:05:00|20.96|18.76|20.93|18.73|20.96|18.76|20.85|18.65|0
1732309800000|2024-11-22 21:10:00|20.92|18.72|20.96|18.76|20.98|18.78|20.92|18.72|0
1732497600000|2024-11-25 01:20:00|20.07|17.8|20.08|17.81|20.11|17.83|20.07|17.8|0
1732497900000|2024-11-25 01:25:00|20.07|17.8|20.06|17.78|20.09|17.82|20.04|17.77|0
1732498200000|2024-11-25 01:30:00|20.02|17.82|20.02|17.82|20.03|17.83|20|17.8|0
1732498500000|2024-11-25 01:35:00|20.01|17.81|19.96|17.76|20.02|17.82|19.96|17.76|0
1732498800000|2024-11-25 01:40:00|19.97|17.77|19.99|17.79|19.99|17.79|19.97|17.77|0
1732499100000|2024-11-25 01:45:00|19.98|17.78|19.97|17.77|19.99|17.79|19.96|17.76|0
1732499400000|2024-11-25 01:50:00|19.98|17.78|20|17.8|20.01|17.81|19.97|17.77|0
1732499700000|2024-11-25 01:55:00|19.99|17.79|20.05|17.85|20.06|17.86|19.99|17.79|0
1732500000000|2024-11-25 02:00:00|20.03|17.83|20.05|17.85|20.06|17.86|20|17.8|0
1732500300000|2024-11-25 02:05:00|20.06|17.86|19.99|17.79|20.06|17.86|19.98|17.78|0
1732500600000|2024-11-25 02:10:00|20|17.8|20|17.8|20|17.8|19.97|17.77|0
1732500900000|2024-11-25 02:15:00|19.99|17.79|19.99|17.79|20.01|17.81|19.98|17.78|0
1732501200000|2024-11-25 02:20:00|19.98|17.78|20.01|17.81|20.01|17.81|19.98|17.78|0
1732501500000|2024-11-25 02:25:00|19.99|17.79|20|17.8|20.01|17.81|19.97|17.77|0
1732501800000|2024-11-25 02:30:00|19.99|17.79|20.01|17.81|20.02|17.82|19.99|17.79|0
1732502100000|2024-11-25 02:35:00|20|17.8|20|17.8|20.04|17.84|19.99|17.79|0
1732502400000|2024-11-25 02:40:00|20.01|17.81|20.01|17.81|20.02|17.82|19.99|17.79|0
1732502700000|2024-11-25 02:45:00|20|17.8|19.99|17.79|20|17.8|19.96|17.76|0
1732503000000|2024-11-25 02:50:00|20|17.8|20|17.8|20.02|17.82|19.99|17.79|0
1732503300000|2024-11-25 02:55:00|19.99|17.79|19.97|17.77|19.99|17.79|19.96|17.76|0
1732503600000|2024-11-25 03:00:00|19.98|17.78|19.97|17.77|20|17.8|19.97|17.77|0
1732503900000|2024-11-25 03:05:00|19.98|17.78|19.98|17.78|20.01|17.81|19.97|17.77|0
1732504200000|2024-11-25 03:10:00|19.97|17.77|19.96|17.76|19.97|17.77|19.96|17.76|0
1732504500000|2024-11-25 03:15:00|19.95|17.75|19.94|17.74|19.96|17.76|19.93|17.73|0
1732504800000|2024-11-25 03:20:00|19.95|17.75|19.95|17.75|19.97|17.77|19.94|17.74|0
1732505100000|2024-11-25 03:25:00|19.96|17.76|20.01|17.81|20.01|17.81|19.96|17.76|0
1732505400000|2024-11-25 03:30:00|20.02|17.82|20.04|17.84|20.06|17.86|20.01|17.81|0
1732505700000|2024-11-25 03:35:00|20.06|17.86|20.03|17.83|20.06|17.86|20.02|17.82|0
1732506000000|2024-11-25 03:40:00|20.02|17.82|20.05|17.85|20.05|17.85|20.02|17.82|0
1732506300000|2024-11-25 03:45:00|20.04|17.84|20.01|17.81|20.05|17.85|20.01|17.81|0
1732506600000|2024-11-25 03:50:00|20.02|17.82|20.02|17.82|20.02|17.82|20|17.8|0
1732506900000|2024-11-25 03:55:00|20.01|17.81|20|17.8|20.02|17.82|19.98|17.78|0
1732507200000|2024-11-25 04:00:00|19.99|17.79|19.98|17.78|20|17.8|19.98|17.78|0
1732507500000|2024-11-25 04:05:00|19.99|17.79|19.99|17.79|20|17.8|19.97|17.77|0
1732507800000|2024-11-25 04:10:00|20|17.8|19.99|17.79|20.01|17.81|19.98|17.78|0
1732508100000|2024-11-25 04:15:00|19.98|17.78|20|17.8|20|17.8|19.98|17.78|0
1732508400000|2024-11-25 04:20:00|19.99|17.79|19.97|17.77|19.99|17.79|19.97|17.77|0
1732508700000|2024-11-25 04:25:00|19.98|17.78|19.95|17.75|19.98|17.78|19.95|17.75|0
1732509000000|2024-11-25 04:30:00|19.96|17.76|19.97|17.77|19.98|17.78|19.95|17.75|0
1732509300000|2024-11-25 04:35:00|19.96|17.76|19.97|17.77|19.98|17.78|19.96|17.76|0
1732509600000|2024-11-25 04:40:00|19.96|17.76|19.96|17.76|19.96|17.76|19.96|17.76|0
1732509900000|2024-11-25 04:45:00|19.97|17.77|19.98|17.78|19.98|17.78|19.96|17.76|0
1732510200000|2024-11-25 04:50:00|19.99|17.79|19.99|17.79|19.99|17.79|19.98|17.78|0
1732510500000|2024-11-25 04:55:00|19.98|17.78|19.98|17.78|19.99|17.79|19.96|17.76|0
1732510800000|2024-11-25 05:00:00|19.99|17.79|19.97|17.77|20|17.8|19.97|17.77|0
1732511100000|2024-11-25 05:05:00|19.96|17.76|19.97|17.77|19.98|17.78|19.96|17.76|0
1732511400000|2024-11-25 05:10:00|19.98|17.78|19.98|17.78|20|17.8|19.96|17.76|0
1732511700000|2024-11-25 05:15:00|19.99|17.79|20|17.8|20.02|17.82|19.97|17.77|0
1732512000000|2024-11-25 05:20:00|20.02|17.82|20.01|17.81|20.03|17.83|20|17.8|0
1732512300000|2024-11-25 05:25:00|20.03|17.83|20|17.8|20.03|17.83|19.97|17.77|0
1732512600000|2024-11-25 05:30:00|19.99|17.79|20|17.8|20|17.8|19.98|17.78|0
1732512900000|2024-11-25 05:35:00|19.99|17.79|19.95|17.75|19.99|17.79|19.94|17.74|0
1732513200000|2024-11-25 05:40:00|19.94|17.74|19.99|17.79|20|17.8|19.94|17.74|0
1732513500000|2024-11-25 05:45:00|19.97|17.77|19.98|17.78|19.99|17.79|19.97|17.77|0
1732513800000|2024-11-25 05:50:00|19.97|17.77|19.97|17.77|19.98|17.78|19.97|17.77|0
1732514100000|2024-11-25 05:55:00|19.96|17.76|19.94|17.74|19.97|17.77|19.94|17.74|0
1732514400000|2024-11-25 06:00:00|19.95|17.75|19.97|17.77|19.98|17.78|19.95|17.75|0
1732514700000|2024-11-25 06:05:00|19.98|17.78|19.96|17.76|19.99|17.79|19.96|17.76|0
1732515000000|2024-11-25 06:10:00|19.97|17.77|19.98|17.78|19.99|17.79|19.97|17.77|0
1732515300000|2024-11-25 06:15:00|19.99|17.79|19.99|17.79|19.99|17.79|19.97|17.77|0
1732515600000|2024-11-25 06:20:00|19.98|17.78|19.95|17.75|19.99|17.79|19.94|17.74|0
1732515900000|2024-11-25 06:25:00|19.94|17.74|19.95|17.75|19.95|17.75|19.93|17.73|0
1732516200000|2024-11-25 06:30:00|19.94|17.74|19.97|17.77|19.99|17.79|19.94|17.74|0
1732516500000|2024-11-25 06:35:00|19.98|17.78|19.95|17.75|19.98|17.78|19.95|17.75|0
1732516800000|2024-11-25 06:40:00|19.94|17.74|19.96|17.76|19.97|17.77|19.92|17.72|0
1732517100000|2024-11-25 06:45:00|19.97|17.77|19.98|17.78|19.98|17.78|19.95|17.75|0
1732517400000|2024-11-25 06:50:00|19.97|17.77|19.96|17.76|19.97|17.77|19.95|17.75|0
1732517700000|2024-11-25 06:55:00|19.97|17.77|19.97|17.77|19.98|17.78|19.97|17.77|0
1732518000000|2024-11-25 07:00:00|19.98|17.78|20|17.8|20.01|17.81|19.95|17.75|0
1732518300000|2024-11-25 07:05:00|20.01|17.81|19.95|17.75|20.01|17.81|19.93|17.73|0
1732518600000|2024-11-25 07:10:00|19.94|17.74|19.97|17.77|20|17.8|19.93|17.73|0
1732518900000|2024-11-25 07:15:00|19.98|17.78|19.96|17.76|19.98|17.78|19.95|17.75|0
1732519200000|2024-11-25 07:20:00|19.97|17.77|19.99|17.79|19.99|17.79|19.96|17.76|0
1732519500000|2024-11-25 07:25:00|20.01|17.81|20.04|17.84|20.04|17.84|19.98|17.78|0
1732519800000|2024-11-25 07:30:00|20.03|17.83|20.06|17.86|20.08|17.88|20.03|17.83|0
1732520100000|2024-11-25 07:35:00|20.05|17.85|20.06|17.86|20.07|17.87|20.04|17.84|0
1732520400000|2024-11-25 07:40:00|20.05|17.85|20.02|17.82|20.06|17.86|20.02|17.82|0
1732520700000|2024-11-25 07:45:00|20.03|17.83|19.99|17.79|20.03|17.83|19.98|17.78|0
1732521000000|2024-11-25 07:50:00|20|17.8|19.93|17.73|20|17.8|19.93|17.73|0
1732521300000|2024-11-25 07:55:00|19.94|17.74|19.97|17.77|19.97|17.77|19.92|17.72|0
1732521600000|2024-11-25 08:00:00|19.94|17.74|19.87|17.67|19.94|17.74|19.87|17.67|0
1732521900000|2024-11-25 08:05:00|19.88|17.68|19.89|17.69|19.91|17.71|19.86|17.66|0
1732522200000|2024-11-25 08:10:00|19.9|17.7|19.88|17.68|19.94|17.74|19.87|17.67|0
1732522500000|2024-11-25 08:15:00|19.87|17.67|19.85|17.65|19.89|17.69|19.84|17.64|0
1732522800000|2024-11-25 08:20:00|19.86|17.66|19.93|17.73|19.97|17.77|19.85|17.65|0
1732523100000|2024-11-25 08:25:00|19.94|17.74|19.91|17.71|20.01|17.81|19.89|17.69|0
1732523400000|2024-11-25 08:30:00|19.92|17.72|19.92|17.72|19.95|17.75|19.91|17.71|0
1732523700000|2024-11-25 08:35:00|19.93|17.73|19.86|17.66|19.94|17.74|19.86|17.66|0
1732524000000|2024-11-25 08:40:00|19.88|17.68|19.85|17.65|19.88|17.68|19.84|17.64|0
1732524300000|2024-11-25 08:45:00|19.86|17.66|19.87|17.67|19.9|17.7|19.86|17.66|0
1732524600000|2024-11-25 08:50:00|19.86|17.66|19.9|17.7|19.94|17.74|19.86|17.66|0
1732524900000|2024-11-25 08:55:00|19.89|17.69|19.9|17.7|19.92|17.72|19.87|17.67|0
1732525200000|2024-11-25 09:00:00|19.91|17.71|19.94|17.74|19.98|17.78|19.89|17.69|0
1732525500000|2024-11-25 09:05:00|19.93|17.73|19.92|17.72|19.97|17.77|19.89|17.69|0
1732525800000|2024-11-25 09:10:00|19.91|17.71|19.85|17.65|19.91|17.71|19.85|17.65|0
1732526100000|2024-11-25 09:15:00|19.86|17.66|19.8|17.6|19.86|17.66|19.8|17.6|0
1732526400000|2024-11-25 09:20:00|19.81|17.61|19.86|17.66|19.86|17.66|19.8|17.6|0
1732526700000|2024-11-25 09:25:00|19.85|17.65|19.82|17.62|19.87|17.67|19.82|17.62|0
1732527000000|2024-11-25 09:30:00|19.81|17.61|19.83|17.63|19.85|17.65|19.8|17.6|0
1732527300000|2024-11-25 09:35:00|19.84|17.64|19.81|17.61|19.84|17.64|19.8|17.6|0
1732527600000|2024-11-25 09:40:00|19.8|17.6|19.75|17.55|19.8|17.6|19.74|17.54|0
1732527900000|2024-11-25 09:45:00|19.74|17.54|19.72|17.52|19.75|17.55|19.7|17.5|0
1732528200000|2024-11-25 09:50:00|19.73|17.53|19.71|17.51|19.73|17.53|19.7|17.5|0
1732528500000|2024-11-25 09:55:00|19.74|17.54|19.74|17.54|19.76|17.56|19.71|17.51|0
1732528800000|2024-11-25 10:00:00|19.72|17.52|19.75|17.55|19.81|17.61|19.72|17.52|0
1732529100000|2024-11-25 10:05:00|19.76|17.56|19.74|17.54|19.78|17.58|19.74|17.54|0
1732529400000|2024-11-25 10:10:00|19.75|17.55|19.78|17.58|19.78|17.58|19.74|17.54|0
1732529700000|2024-11-25 10:15:00|19.77|17.57|19.74|17.54|19.78|17.58|19.74|17.54|0
1732530000000|2024-11-25 10:20:00|19.75|17.55|19.77|17.57|19.79|17.59|19.74|17.54|0
1732530300000|2024-11-25 10:25:00|19.76|17.56|19.78|17.58|19.79|17.59|19.76|17.56|0
1732530600000|2024-11-25 10:30:00|19.77|17.57|19.76|17.56|19.78|17.58|19.75|17.55|0
1732530900000|2024-11-25 10:35:00|19.77|17.57|19.74|17.54|19.77|17.57|19.7|17.5|0
1732531200000|2024-11-25 10:40:00|19.73|17.53|19.69|17.49|19.77|17.57|19.69|17.49|0
1732531500000|2024-11-25 10:45:00|19.7|17.5|19.68|17.48|19.73|17.53|19.68|17.48|0
1732531800000|2024-11-25 10:50:00|19.69|17.49|19.66|17.46|19.69|17.49|19.65|17.45|0
1732532100000|2024-11-25 10:55:00|19.65|17.45|19.63|17.43|19.66|17.46|19.62|17.42|0
1732532400000|2024-11-25 11:00:00|19.64|17.44|19.67|17.47|19.68|17.48|19.63|17.43|0
1732532700000|2024-11-25 11:05:00|19.66|17.46|19.66|17.46|19.66|17.46|19.64|17.44|0
1732533000000|2024-11-25 11:10:00|19.65|17.45|19.73|17.53|19.76|17.56|19.65|17.45|0
1732533300000|2024-11-25 11:15:00|19.74|17.54|19.73|17.53|19.74|17.54|19.71|17.51|0
1732533600000|2024-11-25 11:20:00|19.72|17.52|19.69|17.49|19.74|17.54|19.67|17.47|0
1732533900000|2024-11-25 11:25:00|19.7|17.5|19.63|17.43|19.7|17.5|19.6|17.4|0
1732534200000|2024-11-25 11:30:00|19.64|17.44|19.62|17.42|19.64|17.44|19.58|17.38|0
1732534500000|2024-11-25 11:35:00|19.61|17.41|19.64|17.44|19.68|17.48|19.61|17.41|0
1732534800000|2024-11-25 11:40:00|19.65|17.45|19.65|17.45|19.68|17.48|19.64|17.44|0
1732535100000|2024-11-25 11:45:00|19.66|17.46|19.66|17.46|19.66|17.46|19.63|17.43|0
1732535400000|2024-11-25 11:50:00|19.67|17.47|19.63|17.43|19.67|17.47|19.63|17.43|0
1732535700000|2024-11-25 11:55:00|19.64|17.44|19.65|17.45|19.67|17.47|19.63|17.43|0
1732536000000|2024-11-25 12:00:00|19.66|17.46|19.69|17.49|19.71|17.51|19.64|17.44|0
1732536300000|2024-11-25 12:05:00|19.68|17.48|19.79|17.59|19.79|17.59|19.65|17.45|0
1732536600000|2024-11-25 12:10:00|19.8|17.6|19.77|17.57|19.91|17.71|19.77|17.57|0
1732536900000|2024-11-25 12:15:00|19.76|17.56|19.69|17.49|19.76|17.56|19.66|17.46|0
1732537200000|2024-11-25 12:20:00|19.7|17.5|19.79|17.59|19.79|17.59|19.66|17.46|0
1732537500000|2024-11-25 12:25:00|19.8|17.6|19.84|17.64|19.9|17.7|19.79|17.59|0
1732537800000|2024-11-25 12:30:00|19.86|17.66|19.75|17.55|19.9|17.7|19.75|17.55|0
1732538100000|2024-11-25 12:35:00|19.77|17.57|19.68|17.48|19.77|17.57|19.65|17.45|0
1732538400000|2024-11-25 12:40:00|19.69|17.49|19.7|17.5|19.72|17.52|19.65|17.45|0
1732538700000|2024-11-25 12:45:00|19.73|17.53|19.71|17.51|19.75|17.55|19.68|17.48|0
1732539000000|2024-11-25 12:50:00|19.7|17.5|19.66|17.46|19.71|17.51|19.62|17.42|0
1732539300000|2024-11-25 12:55:00|19.64|17.44|19.35|17.16|19.67|17.47|19.32|17.14|0
1732539600000|2024-11-25 13:00:00|19.33|17.15|19.33|17.14|19.35|17.16|19.3|17.11|0
1732539900000|2024-11-25 13:05:00|19.35|17.16|19.3|17.11|19.38|17.19|19.3|17.11|0
1732540200000|2024-11-25 13:10:00|19.31|17.12|19.34|17.15|19.37|17.17|19.3|17.12|0
1732540500000|2024-11-25 13:15:00|19.32|17.13|19.34|17.15|19.4|17.2|19.32|17.13|0
1732540800000|2024-11-25 13:20:00|19.36|17.17|19.35|17.16|19.42|17.22|19.34|17.15|0
1732541100000|2024-11-25 13:25:00|19.36|17.17|19.3|17.12|19.36|17.17|19.24|17.07|0
1732541400000|2024-11-25 13:30:00|19.29|17.11|19.3|17.12|19.37|17.18|19.29|17.11|0
1732541700000|2024-11-25 13:35:00|19.31|17.13|19.21|17.03|19.42|17.23|19.17|17|0
1732542000000|2024-11-25 13:40:00|19.19|17.02|19.02|16.86|19.19|17.02|19|16.85|0
1732542300000|2024-11-25 13:45:00|19|16.85|18.86|16.73|19|16.85|18.86|16.73|0
1732542600000|2024-11-25 13:50:00|18.88|16.74|18.75|16.63|18.88|16.74|18.72|16.6|0
1732542900000|2024-11-25 13:55:00|18.76|16.64|18.83|16.69|18.83|16.69|18.62|16.51|0
1732543200000|2024-11-25 14:00:00|18.81|16.68|18.85|16.71|18.91|16.77|18.79|16.66|0
1732543500000|2024-11-25 14:05:00|18.84|16.7|18.79|16.66|18.89|16.75|18.76|16.63|0
1732543800000|2024-11-25 14:10:00|18.78|16.65|18.61|16.51|18.79|16.66|18.57|16.47|0
1732544100000|2024-11-25 14:15:00|18.63|16.52|18.57|16.47|18.63|16.52|18.56|16.46|0
1732544400000|2024-11-25 14:20:00|18.58|16.48|18.63|16.53|18.66|16.55|18.57|16.47|0
1732544700000|2024-11-25 14:25:00|18.67|16.56|18.86|16.73|18.86|16.73|18.63|16.53|0
1732545000000|2024-11-25 14:30:00|18.88|16.74|18.59|16.48|19.2|17.03|18.59|16.48|0
1732545300000|2024-11-25 14:35:00|18.61|16.5|18.35|16.27|18.62|16.51|18.33|16.26|0
1732545600000|2024-11-25 14:40:00|18.33|16.26|18.69|16.58|19.01|16.86|18.31|16.24|0
1732545900000|2024-11-25 14:45:00|18.68|16.57|18.9|16.76|18.95|16.8|18.57|16.47|0
1732546200000|2024-11-25 14:50:00|18.89|16.75|19.24|17.06|19.45|17.25|18.84|16.71|0
1732546500000|2024-11-25 14:55:00|19.18|17.01|19.1|16.94|19.23|17.05|18.94|16.79|0
1732546800000|2024-11-25 15:00:00|19.05|16.9|19.2|17.03|19.42|17.22|19.05|16.9|0
1732547100000|2024-11-25 15:05:00|19.23|17.05|19.27|17.09|19.32|17.13|19.05|16.89|0
1732547400000|2024-11-25 15:10:00|19.31|17.12|19.63|17.43|19.85|17.65|19.31|17.12|0
1732547700000|2024-11-25 15:15:00|19.64|17.44|19.19|17.02|19.64|17.44|18.93|16.79|0
1732548000000|2024-11-25 15:20:00|19.18|17.01|19.01|16.86|19.2|17.03|19.01|16.86|0
1732548300000|2024-11-25 15:25:00|19.02|16.85|18.74|16.62|19.09|16.93|18.74|16.62|0
1732548600000|2024-11-25 15:30:00|18.79|16.66|19.47|17.27|19.58|17.38|18.68|16.57|0
1732548900000|2024-11-25 15:35:00|19.46|17.26|19.41|17.22|19.54|17.34|19.25|17.07|0
1732549200000|2024-11-25 15:40:00|19.4|17.21|19.1|16.94|19.4|17.21|19.07|16.91|0
1732549500000|2024-11-25 15:45:00|19.09|16.93|19.16|16.99|19.41|17.21|19.09|16.93|0
1732549800000|2024-11-25 15:50:00|19.17|17|19.4|17.2|19.42|17.22|19.1|16.94|0
1732550100000|2024-11-25 15:55:00|19.42|17.22|19.51|17.31|19.57|17.37|19.37|17.18|0
1732550400000|2024-11-25 16:00:00|19.52|17.32|19.41|17.22|19.61|17.41|19.41|17.22|0
1732550700000|2024-11-25 16:05:00|19.43|17.23|19.61|17.41|19.67|17.47|19.4|17.2|0
1732551000000|2024-11-25 16:10:00|19.6|17.4|19.09|16.93|19.63|17.43|19.05|16.89|0
1732551300000|2024-11-25 16:15:00|19.07|16.91|18.97|16.82|19.13|16.97|18.94|16.8|0
1732551600000|2024-11-25 16:20:00|18.98|16.83|18.94|16.8|19.03|16.87|18.92|16.78|0
1732551900000|2024-11-25 16:25:00|18.95|16.81|18.94|16.79|19.11|16.94|18.92|16.78|0
1732552200000|2024-11-25 16:30:00|18.97|16.82|19.03|16.87|19.04|16.88|18.77|16.65|0
1732552500000|2024-11-25 16:35:00|19.05|16.9|19.23|17.05|19.26|17.08|18.97|16.82|0
1732552800000|2024-11-25 16:40:00|19.25|17.07|19.25|17.07|19.28|17.09|19.12|16.96|0
1732553100000|2024-11-25 16:45:00|19.24|17.06|19.26|17.08|19.31|17.12|18.97|16.83|0
1732553400000|2024-11-25 16:50:00|19.27|17.09|19.16|17|19.3|17.11|19.12|16.95|0
1732553700000|2024-11-25 16:55:00|19.18|17.01|19.27|17.09|19.28|17.1|19.11|16.94|0
1732554000000|2024-11-25 17:00:00|19.26|17.08|19.2|17.02|19.33|17.14|19.17|17|0
1732554300000|2024-11-25 17:05:00|19.19|17.01|19.29|17.11|19.29|17.11|19.1|16.94|0
1732554600000|2024-11-25 17:10:00|19.28|17.1|19.57|17.37|19.57|17.37|19.23|17.05|0
1732554900000|2024-11-25 17:15:00|19.55|17.35|19.58|17.38|19.69|17.49|19.5|17.3|0
1732555200000|2024-11-25 17:20:00|19.62|17.42|19.78|17.58|19.8|17.6|19.59|17.39|0
1732555500000|2024-11-25 17:25:00|19.8|17.6|19.82|17.62|19.95|17.75|19.59|17.39|0
1732555800000|2024-11-25 17:30:00|19.84|17.64|19.57|17.37|19.84|17.64|19.05|16.89|0
1732556100000|2024-11-25 17:35:00|19.58|17.38|19.71|17.51|19.76|17.56|19.53|17.33|0
1732556400000|2024-11-25 17:40:00|19.73|17.53|20|17.8|20.13|17.93|19.69|17.49|0
1732556700000|2024-11-25 17:45:00|20.01|17.81|19.83|17.63|20.1|17.9|19.64|17.44|0
1732557000000|2024-11-25 17:50:00|19.8|17.6|19.61|17.41|19.96|17.76|19.54|17.34|0
1732557300000|2024-11-25 17:55:00|19.6|17.4|19.59|17.39|19.71|17.51|19.53|17.33|0
1732557600000|2024-11-25 18:00:00|19.6|17.4|19.49|17.29|19.6|17.4|19.42|17.23|0
1732557900000|2024-11-25 18:05:00|19.48|17.28|19.47|17.27|19.55|17.35|19.38|17.18|0
1732558200000|2024-11-25 18:10:00|19.45|17.25|19.31|17.13|19.46|17.26|19.3|17.12|0
1732558500000|2024-11-25 18:15:00|19.3|17.12|19.4|17.2|19.43|17.23|19.29|17.11|0
1732558800000|2024-11-25 18:20:00|19.41|17.21|19.37|17.18|19.52|17.32|19.36|17.17|0
1732559100000|2024-11-25 18:25:00|19.38|17.19|19.41|17.21|19.42|17.22|19.3|17.11|0
1732559400000|2024-11-25 18:30:00|19.42|17.22|19.24|17.06|19.5|17.3|19.22|17.05|0
1732559700000|2024-11-25 18:35:00|19.27|17.09|19.25|17.07|19.34|17.15|19.22|17.05|0
1732560000000|2024-11-25 18:40:00|19.24|17.06|19.08|16.92|19.67|17.47|19.01|16.86|0
1732560300000|2024-11-25 18:45:00|19.07|16.91|19.05|16.89|19.08|16.92|18.9|16.76|0
1732560600000|2024-11-25 18:50:00|19.03|16.88|19.13|16.96|19.15|16.98|18.99|16.84|0
1732560900000|2024-11-25 18:55:00|19.15|16.98|19.03|16.88|19.15|16.98|18.98|16.83|0
1732561200000|2024-11-25 19:00:00|19.04|16.89|19.11|16.95|19.13|16.96|19.02|16.87|0
1732561500000|2024-11-25 19:05:00|19.12|16.96|18.99|16.84|19.18|17.01|18.99|16.84|0
1732561800000|2024-11-25 19:10:00|19|16.85|19|16.85|19.03|16.87|18.98|16.83|0
1732562100000|2024-11-25 19:15:00|18.99|16.84|19.01|16.86|19.04|16.88|18.98|16.83|0
1732562400000|2024-11-25 19:20:00|19|16.85|19.26|17.08|19.36|17.17|19|16.85|0
1732562700000|2024-11-25 19:25:00|19.25|17.07|19.06|16.9|19.3|17.11|18.77|16.64|0
1732563000000|2024-11-25 19:30:00|19.07|16.91|19.18|17.01|19.2|17.03|19.06|16.9|0
1732563300000|2024-11-25 19:35:00|19.17|17|19.17|17|19.19|17.02|19.11|16.94|0
1732563600000|2024-11-25 19:40:00|19.15|16.99|18.97|16.83|19.15|16.99|18.96|16.82|0
1732563900000|2024-11-25 19:45:00|19|16.85|18.73|16.61|19.03|16.88|18.7|16.58|0
1732564200000|2024-11-25 19:50:00|18.72|16.6|18.83|16.69|18.83|16.69|18.69|16.57|0
1732564500000|2024-11-25 19:55:00|18.81|16.68|18.84|16.7|18.87|16.73|18.79|16.66|0
1732564800000|2024-11-25 20:00:00|18.82|16.69|18.94|16.8|19.02|16.87|18.82|16.69|0
1732565100000|2024-11-25 20:05:00|18.92|16.78|18.87|16.73|19.02|16.87|18.86|16.72|0
1732565400000|2024-11-25 20:10:00|18.89|16.75|18.94|16.79|18.99|16.84|18.83|16.7|0
1732565700000|2024-11-25 20:15:00|18.95|16.8|18.81|16.68|18.95|16.8|18.79|16.67|0
1732566000000|2024-11-25 20:20:00|18.82|16.69|18.85|16.72|18.93|16.79|18.82|16.69|0
1732566300000|2024-11-25 20:25:00|18.86|16.73|18.79|16.66|18.86|16.73|18.78|16.65|0
1732566600000|2024-11-25 20:30:00|18.82|16.69|18.45|16.37|18.84|16.71|18.41|16.32|0
1732566900000|2024-11-25 20:35:00|18.44|16.35|18.45|16.36|18.46|16.37|18.4|16.31|0
1732567200000|2024-11-25 20:40:00|18.46|16.37|18.47|16.38|18.49|16.39|18.36|16.28|0
1732567500000|2024-11-25 20:45:00|18.45|16.36|18.52|16.42|18.57|16.46|18.44|16.35|0
1732567800000|2024-11-25 20:50:00|18.5|16.4|18.23|16.17|18.5|16.4|18.18|16.13|0
1732568100000|2024-11-25 20:55:00|18.29|16.22|18.64|16.53|18.69|16.57|18.16|16.1|0
1732568400000|2024-11-25 21:00:00|18.63|16.52|18.65|16.54|18.83|16.7|18.53|16.43|0
1732568700000|2024-11-25 21:05:00|18.64|16.53|18.48|16.39|18.69|16.57|18.44|16.36|0
1732569000000|2024-11-25 21:10:00|18.49|16.4|18.44|16.35|18.5|16.41|18.35|16.27|0
1732569300000|2024-11-25 21:15:00|18.43|16.34|18.33|16.25|18.45|16.37|18.31|16.24|0
1732569600000|2024-11-25 21:20:00|18.34|16.26|18.32|16.25|18.36|16.28|18.31|16.24|0
1732569900000|2024-11-25 21:25:00|18.31|16.24|18.25|16.19|18.35|16.27|18.22|16.16|0
1732570200000|2024-11-25 21:30:00|18.24|16.18|18.25|16.19|18.27|16.2|18.23|16.17|0
1732570500000|2024-11-25 21:35:00|18.26|16.2|18.31|16.24|18.32|16.25|18.26|16.2|0
1732570800000|2024-11-25 21:40:00|18.32|16.25|18.37|16.29|18.39|16.31|18.32|16.25|0
1732571100000|2024-11-25 21:45:00|18.36|16.28|18.35|16.28|18.39|16.31|18.33|16.25|0
1732571400000|2024-11-25 21:50:00|18.36|16.29|18.32|16.24|18.39|16.31|18.31|16.23|0
1732571700000|2024-11-25 21:55:00|18.31|16.23|18.36|16.28|18.36|16.28|18.3|16.23|0
1732572000000|2024-11-25 22:00:00|18.35|16.27|18.36|16.28|18.36|16.29|18.34|16.26|0
1732572300000|2024-11-25 22:05:00|18.37|16.29|18.36|16.29|18.38|16.3|18.36|16.29|0
1732572600000|2024-11-25 22:10:00|18.34|16.28|18.36|16.28|18.36|16.28|18.34|16.26|0
1732572900000|2024-11-25 22:15:00|18.38|16.3|18.38|16.3|18.38|16.3|18.38|16.3|0
1732573200000|2024-11-25 22:20:00|18.39|16.31|18.37|16.29|18.39|16.31|18.36|16.29|0
1732573500000|2024-11-25 22:25:00|18.36|16.28|18.36|16.28|18.36|16.28|18.36|16.28|0
1732573800000|2024-11-25 22:30:00|18.35|16.27|18.35|16.28|18.35|16.28|18.35|16.27|0
1732574100000|2024-11-25 22:35:00|18.36|16.27|18.36|16.29|18.36|16.29|18.36|16.27|0
1732574400000|2024-11-25 22:40:00|18.35|16.28|18.36|16.28|18.36|16.28|18.35|16.27|0
1732574700000|2024-11-25 22:45:00|18.35|16.27|18.34|16.27|18.35|16.28|18.34|16.26|0
1732575300000|2024-11-25 22:55:00|18.35|16.26|18.35|16.27|18.35|16.28|18.34|16.26|0
1732575600000|2024-11-25 23:00:00|18.31|16.23|18.11|16.06|18.37|16.29|18.1|16.06|0
1732575900000|2024-11-25 23:05:00|18.1|16.05|18.09|16.04|18.14|16.08|18.07|16.02|0
1732576200000|2024-11-25 23:10:00|18.08|16.03|18.07|16.02|18.11|16.06|18.06|16.01|0
1732576500000|2024-11-25 23:15:00|18.08|16.03|18.07|16.02|18.09|16.04|18.07|16.02|0
1732576800000|2024-11-25 23:20:00|18.06|16.01|18.09|16.04|18.12|16.07|18.05|16.01|0
1732577100000|2024-11-25 23:25:00|18.1|16.05|18.06|16.02|18.1|16.05|18.05|16.01|0
1732577400000|2024-11-25 23:30:00|18.07|16.01|18.1|16.05|18.1|16.05|18.06|16.01|0
1732577700000|2024-11-25 23:35:00|18.12|16.07|18.28|16.21|18.32|16.25|18.1|16.05|0
1732578000000|2024-11-25 23:40:00|18.3|16.23|18.69|16.58|18.92|16.78|18.27|16.2|0
1732578300000|2024-11-25 23:45:00|18.67|16.56|18.98|16.83|19.14|16.97|18.67|16.56|0
1732578600000|2024-11-25 23:50:00|18.97|16.92|19.42|17.22|19.5|17.29|18.97|16.88|0
1732578900000|2024-11-25 23:55:00|19.4|17.21|19.16|16.99|19.42|17.22|19.09|16.92|0
1732497600000|2024-11-25 01:20:00|20.07|17.8|20.08|17.81|20.11|17.83|20.07|17.8|0
1732497900000|2024-11-25 01:25:00|20.07|17.8|20.06|17.78|20.09|17.82|20.04|17.77|0
1732498200000|2024-11-25 01:30:00|20.02|17.82|20.02|17.82|20.03|17.83|20|17.8|0
1732498500000|2024-11-25 01:35:00|20.01|17.81|19.96|17.76|20.02|17.82|19.96|17.76|0
1732498800000|2024-11-25 01:40:00|19.97|17.77|19.99|17.79|19.99|17.79|19.97|17.77|0
1732499100000|2024-11-25 01:45:00|19.98|17.78|19.97|17.77|19.99|17.79|19.96|17.76|0
1732499400000|2024-11-25 01:50:00|19.98|17.78|20|17.8|20.01|17.81|19.97|17.77|0
1732499700000|2024-11-25 01:55:00|19.99|17.79|20.05|17.85|20.06|17.86|19.99|17.79|0
1732500000000|2024-11-25 02:00:00|20.03|17.83|20.05|17.85|20.06|17.86|20|17.8|0
1732500300000|2024-11-25 02:05:00|20.06|17.86|19.99|17.79|20.06|17.86|19.98|17.78|0
1732500600000|2024-11-25 02:10:00|20|17.8|20|17.8|20|17.8|19.97|17.77|0
1732500900000|2024-11-25 02:15:00|19.99|17.79|19.99|17.79|20.01|17.81|19.98|17.78|0
1732501200000|2024-11-25 02:20:00|19.98|17.78|20.01|17.81|20.01|17.81|19.98|17.78|0
1732501500000|2024-11-25 02:25:00|19.99|17.79|20|17.8|20.01|17.81|19.97|17.77|0
1732501800000|2024-11-25 02:30:00|19.99|17.79|20.01|17.81|20.02|17.82|19.99|17.79|0
1732502100000|2024-11-25 02:35:00|20|17.8|20|17.8|20.04|17.84|19.99|17.79|0
1732502400000|2024-11-25 02:40:00|20.01|17.81|20.01|17.81|20.02|17.82|19.99|17.79|0
1732502700000|2024-11-25 02:45:00|20|17.8|19.99|17.79|20|17.8|19.96|17.76|0
1732503000000|2024-11-25 02:50:00|20|17.8|20|17.8|20.02|17.82|19.99|17.79|0
1732503300000|2024-11-25 02:55:00|19.99|17.79|19.97|17.77|19.99|17.79|19.96|17.76|0
1732503600000|2024-11-25 03:00:00|19.98|17.78|19.97|17.77|20|17.8|19.97|17.77|0
1732503900000|2024-11-25 03:05:00|19.98|17.78|19.98|17.78|20.01|17.81|19.97|17.77|0
1732504200000|2024-11-25 03:10:00|19.97|17.77|19.96|17.76|19.97|17.77|19.96|17.76|0
1732504500000|2024-11-25 03:15:00|19.95|17.75|19.94|17.74|19.96|17.76|19.93|17.73|0
1732504800000|2024-11-25 03:20:00|19.95|17.75|19.95|17.75|19.97|17.77|19.94|17.74|0
1732505100000|2024-11-25 03:25:00|19.96|17.76|20.01|17.81|20.01|17.81|19.96|17.76|0
1732505400000|2024-11-25 03:30:00|20.02|17.82|20.04|17.84|20.06|17.86|20.01|17.81|0
1732505700000|2024-11-25 03:35:00|20.06|17.86|20.03|17.83|20.06|17.86|20.02|17.82|0
1732506000000|2024-11-25 03:40:00|20.02|17.82|20.05|17.85|20.05|17.85|20.02|17.82|0
1732506300000|2024-11-25 03:45:00|20.04|17.84|20.01|17.81|20.05|17.85|20.01|17.81|0
1732506600000|2024-11-25 03:50:00|20.02|17.82|20.02|17.82|20.02|17.82|20|17.8|0
1732506900000|2024-11-25 03:55:00|20.01|17.81|20|17.8|20.02|17.82|19.98|17.78|0
1732507200000|2024-11-25 04:00:00|19.99|17.79|19.98|17.78|20|17.8|19.98|17.78|0
1732507500000|2024-11-25 04:05:00|19.99|17.79|19.99|17.79|20|17.8|19.97|17.77|0
1732507800000|2024-11-25 04:10:00|20|17.8|19.99|17.79|20.01|17.81|19.98|17.78|0
1732508100000|2024-11-25 04:15:00|19.98|17.78|20|17.8|20|17.8|19.98|17.78|0
1732508400000|2024-11-25 04:20:00|19.99|17.79|19.97|17.77|19.99|17.79|19.97|17.77|0
1732508700000|2024-11-25 04:25:00|19.98|17.78|19.95|17.75|19.98|17.78|19.95|17.75|0
1732509000000|2024-11-25 04:30:00|19.96|17.76|19.97|17.77|19.98|17.78|19.95|17.75|0
1732509300000|2024-11-25 04:35:00|19.96|17.76|19.97|17.77|19.98|17.78|19.96|17.76|0
1732509600000|2024-11-25 04:40:00|19.96|17.76|19.96|17.76|19.96|17.76|19.96|17.76|0
1732509900000|2024-11-25 04:45:00|19.97|17.77|19.98|17.78|19.98|17.78|19.96|17.76|0
1732510200000|2024-11-25 04:50:00|19.99|17.79|19.99|17.79|19.99|17.79|19.98|17.78|0
1732510500000|2024-11-25 04:55:00|19.98|17.78|19.98|17.78|19.99|17.79|19.96|17.76|0
1732510800000|2024-11-25 05:00:00|19.99|17.79|19.97|17.77|20|17.8|19.97|17.77|0
1732511100000|2024-11-25 05:05:00|19.96|17.76|19.97|17.77|19.98|17.78|19.96|17.76|0
1732511400000|2024-11-25 05:10:00|19.98|17.78|19.98|17.78|20|17.8|19.96|17.76|0
1732511700000|2024-11-25 05:15:00|19.99|17.79|20|17.8|20.02|17.82|19.97|17.77|0
1732512000000|2024-11-25 05:20:00|20.02|17.82|20.01|17.81|20.03|17.83|20|17.8|0
1732512300000|2024-11-25 05:25:00|20.03|17.83|20|17.8|20.03|17.83|19.97|17.77|0
1732512600000|2024-11-25 05:30:00|19.99|17.79|20|17.8|20|17.8|19.98|17.78|0
1732512900000|2024-11-25 05:35:00|19.99|17.79|19.95|17.75|19.99|17.79|19.94|17.74|0
1732513200000|2024-11-25 05:40:00|19.94|17.74|19.99|17.79|20|17.8|19.94|17.74|0
1732513500000|2024-11-25 05:45:00|19.97|17.77|19.98|17.78|19.99|17.79|19.97|17.77|0
1732513800000|2024-11-25 05:50:00|19.97|17.77|19.97|17.77|19.98|17.78|19.97|17.77|0
1732514100000|2024-11-25 05:55:00|19.96|17.76|19.94|17.74|19.97|17.77|19.94|17.74|0
1732514400000|2024-11-25 06:00:00|19.95|17.75|19.97|17.77|19.98|17.78|19.95|17.75|0
1732514700000|2024-11-25 06:05:00|19.98|17.78|19.96|17.76|19.99|17.79|19.96|17.76|0
1732515000000|2024-11-25 06:10:00|19.97|17.77|19.98|17.78|19.99|17.79|19.97|17.77|0
1732515300000|2024-11-25 06:15:00|19.99|17.79|19.99|17.79|19.99|17.79|19.97|17.77|0
1732515600000|2024-11-25 06:20:00|19.98|17.78|19.95|17.75|19.99|17.79|19.94|17.74|0
1732515900000|2024-11-25 06:25:00|19.94|17.74|19.95|17.75|19.95|17.75|19.93|17.73|0
1732516200000|2024-11-25 06:30:00|19.94|17.74|19.97|17.77|19.99|17.79|19.94|17.74|0
1732516500000|2024-11-25 06:35:00|19.98|17.78|19.95|17.75|19.98|17.78|19.95|17.75|0
1732516800000|2024-11-25 06:40:00|19.94|17.74|19.96|17.76|19.97|17.77|19.92|17.72|0
1732517100000|2024-11-25 06:45:00|19.97|17.77|19.98|17.78|19.98|17.78|19.95|17.75|0
1732517400000|2024-11-25 06:50:00|19.97|17.77|19.96|17.76|19.97|17.77|19.95|17.75|0
1732517700000|2024-11-25 06:55:00|19.97|17.77|19.97|17.77|19.98|17.78|19.97|17.77|0
1732518000000|2024-11-25 07:00:00|19.98|17.78|20|17.8|20.01|17.81|19.95|17.75|0
1732518300000|2024-11-25 07:05:00|20.01|17.81|19.95|17.75|20.01|17.81|19.93|17.73|0
1732518600000|2024-11-25 07:10:00|19.94|17.74|19.97|17.77|20|17.8|19.93|17.73|0
1732518900000|2024-11-25 07:15:00|19.98|17.78|19.96|17.76|19.98|17.78|19.95|17.75|0
1732519200000|2024-11-25 07:20:00|19.97|17.77|19.99|17.79|19.99|17.79|19.96|17.76|0
1732519500000|2024-11-25 07:25:00|20.01|17.81|20.04|17.84|20.04|17.84|19.98|17.78|0
1732519800000|2024-11-25 07:30:00|20.03|17.83|20.06|17.86|20.08|17.88|20.03|17.83|0
1732520100000|2024-11-25 07:35:00|20.05|17.85|20.06|17.86|20.07|17.87|20.04|17.84|0
1732520400000|2024-11-25 07:40:00|20.05|17.85|20.02|17.82|20.06|17.86|20.02|17.82|0
1732520700000|2024-11-25 07:45:00|20.03|17.83|19.99|17.79|20.03|17.83|19.98|17.78|0
1732521000000|2024-11-25 07:50:00|20|17.8|19.93|17.73|20|17.8|19.93|17.73|0
1732521300000|2024-11-25 07:55:00|19.94|17.74|19.97|17.77|19.97|17.77|19.92|17.72|0
1732521600000|2024-11-25 08:00:00|19.94|17.74|19.87|17.67|19.94|17.74|19.87|17.67|0
1732521900000|2024-11-25 08:05:00|19.88|17.68|19.89|17.69|19.91|17.71|19.86|17.66|0
1732522200000|2024-11-25 08:10:00|19.9|17.7|19.88|17.68|19.94|17.74|19.87|17.67|0
1732522500000|2024-11-25 08:15:00|19.87|17.67|19.85|17.65|19.89|17.69|19.84|17.64|0
1732522800000|2024-11-25 08:20:00|19.86|17.66|19.93|17.73|19.97|17.77|19.85|17.65|0
1732523100000|2024-11-25 08:25:00|19.94|17.74|19.91|17.71|20.01|17.81|19.89|17.69|0
1732523400000|2024-11-25 08:30:00|19.92|17.72|19.92|17.72|19.95|17.75|19.91|17.71|0
1732523700000|2024-11-25 08:35:00|19.93|17.73|19.86|17.66|19.94|17.74|19.86|17.66|0
1732524000000|2024-11-25 08:40:00|19.88|17.68|19.85|17.65|19.88|17.68|19.84|17.64|0
1732524300000|2024-11-25 08:45:00|19.86|17.66|19.87|17.67|19.9|17.7|19.86|17.66|0
1732524600000|2024-11-25 08:50:00|19.86|17.66|19.9|17.7|19.94|17.74|19.86|17.66|0
1732524900000|2024-11-25 08:55:00|19.89|17.69|19.9|17.7|19.92|17.72|19.87|17.67|0
1732525200000|2024-11-25 09:00:00|19.91|17.71|19.94|17.74|19.98|17.78|19.89|17.69|0
1732525500000|2024-11-25 09:05:00|19.93|17.73|19.92|17.72|19.97|17.77|19.89|17.69|0
1732525800000|2024-11-25 09:10:00|19.91|17.71|19.85|17.65|19.91|17.71|19.85|17.65|0
1732526100000|2024-11-25 09:15:00|19.86|17.66|19.8|17.6|19.86|17.66|19.8|17.6|0
1732526400000|2024-11-25 09:20:00|19.81|17.61|19.86|17.66|19.86|17.66|19.8|17.6|0
1732526700000|2024-11-25 09:25:00|19.85|17.65|19.82|17.62|19.87|17.67|19.82|17.62|0
1732527000000|2024-11-25 09:30:00|19.81|17.61|19.83|17.63|19.85|17.65|19.8|17.6|0
1732527300000|2024-11-25 09:35:00|19.84|17.64|19.81|17.61|19.84|17.64|19.8|17.6|0
1732527600000|2024-11-25 09:40:00|19.8|17.6|19.75|17.55|19.8|17.6|19.74|17.54|0
1732527900000|2024-11-25 09:45:00|19.74|17.54|19.72|17.52|19.75|17.55|19.7|17.5|0
1732528200000|2024-11-25 09:50:00|19.73|17.53|19.71|17.51|19.73|17.53|19.7|17.5|0
1732528500000|2024-11-25 09:55:00|19.74|17.54|19.74|17.54|19.76|17.56|19.71|17.51|0
1732528800000|2024-11-25 10:00:00|19.72|17.52|19.75|17.55|19.81|17.61|19.72|17.52|0
1732529100000|2024-11-25 10:05:00|19.76|17.56|19.74|17.54|19.78|17.58|19.74|17.54|0
1732529400000|2024-11-25 10:10:00|19.75|17.55|19.78|17.58|19.78|17.58|19.74|17.54|0
1732529700000|2024-11-25 10:15:00|19.77|17.57|19.74|17.54|19.78|17.58|19.74|17.54|0
1732530000000|2024-11-25 10:20:00|19.75|17.55|19.77|17.57|19.79|17.59|19.74|17.54|0
1732530300000|2024-11-25 10:25:00|19.76|17.56|19.78|17.58|19.79|17.59|19.76|17.56|0
1732530600000|2024-11-25 10:30:00|19.77|17.57|19.76|17.56|19.78|17.58|19.75|17.55|0
1732530900000|2024-11-25 10:35:00|19.77|17.57|19.74|17.54|19.77|17.57|19.7|17.5|0
1732531200000|2024-11-25 10:40:00|19.73|17.53|19.69|17.49|19.77|17.57|19.69|17.49|0
1732531500000|2024-11-25 10:45:00|19.7|17.5|19.68|17.48|19.73|17.53|19.68|17.48|0
1732531800000|2024-11-25 10:50:00|19.69|17.49|19.66|17.46|19.69|17.49|19.65|17.45|0
1732532100000|2024-11-25 10:55:00|19.65|17.45|19.63|17.43|19.66|17.46|19.62|17.42|0
1732532400000|2024-11-25 11:00:00|19.64|17.44|19.67|17.47|19.68|17.48|19.63|17.43|0
1732532700000|2024-11-25 11:05:00|19.66|17.46|19.66|17.46|19.66|17.46|19.64|17.44|0
1732533000000|2024-11-25 11:10:00|19.65|17.45|19.73|17.53|19.76|17.56|19.65|17.45|0
1732533300000|2024-11-25 11:15:00|19.74|17.54|19.73|17.53|19.74|17.54|19.71|17.51|0
1732533600000|2024-11-25 11:20:00|19.72|17.52|19.69|17.49|19.74|17.54|19.67|17.47|0
1732533900000|2024-11-25 11:25:00|19.7|17.5|19.63|17.43|19.7|17.5|19.6|17.4|0
1732534200000|2024-11-25 11:30:00|19.64|17.44|19.62|17.42|19.64|17.44|19.58|17.38|0
1732534500000|2024-11-25 11:35:00|19.61|17.41|19.64|17.44|19.68|17.48|19.61|17.41|0
1732534800000|2024-11-25 11:40:00|19.65|17.45|19.65|17.45|19.68|17.48|19.64|17.44|0
1732535100000|2024-11-25 11:45:00|19.66|17.46|19.66|17.46|19.66|17.46|19.63|17.43|0
1732535400000|2024-11-25 11:50:00|19.67|17.47|19.63|17.43|19.67|17.47|19.63|17.43|0
1732535700000|2024-11-25 11:55:00|19.64|17.44|19.65|17.45|19.67|17.47|19.63|17.43|0
1732536000000|2024-11-25 12:00:00|19.66|17.46|19.69|17.49|19.71|17.51|19.64|17.44|0
1732536300000|2024-11-25 12:05:00|19.68|17.48|19.79|17.59|19.79|17.59|19.65|17.45|0
1732536600000|2024-11-25 12:10:00|19.8|17.6|19.77|17.57|19.91|17.71|19.77|17.57|0
1732536900000|2024-11-25 12:15:00|19.76|17.56|19.69|17.49|19.76|17.56|19.66|17.46|0
1732537200000|2024-11-25 12:20:00|19.7|17.5|19.79|17.59|19.79|17.59|19.66|17.46|0
1732537500000|2024-11-25 12:25:00|19.8|17.6|19.84|17.64|19.9|17.7|19.79|17.59|0
1732537800000|2024-11-25 12:30:00|19.86|17.66|19.75|17.55|19.9|17.7|19.75|17.55|0
1732538100000|2024-11-25 12:35:00|19.77|17.57|19.68|17.48|19.77|17.57|19.65|17.45|0
1732538400000|2024-11-25 12:40:00|19.69|17.49|19.7|17.5|19.72|17.52|19.65|17.45|0
1732538700000|2024-11-25 12:45:00|19.73|17.53|19.71|17.51|19.75|17.55|19.68|17.48|0
1732539000000|2024-11-25 12:50:00|19.7|17.5|19.66|17.46|19.71|17.51|19.62|17.42|0
1732539300000|2024-11-25 12:55:00|19.64|17.44|19.35|17.16|19.67|17.47|19.32|17.14|0
1732539600000|2024-11-25 13:00:00|19.33|17.15|19.33|17.14|19.35|17.16|19.3|17.11|0
1732539900000|2024-11-25 13:05:00|19.35|17.16|19.3|17.11|19.38|17.19|19.3|17.11|0
1732540200000|2024-11-25 13:10:00|19.31|17.12|19.34|17.15|19.37|17.17|19.3|17.12|0
1732540500000|2024-11-25 13:15:00|19.32|17.13|19.34|17.15|19.4|17.2|19.32|17.13|0
1732540800000|2024-11-25 13:20:00|19.36|17.17|19.35|17.16|19.42|17.22|19.34|17.15|0
1732541100000|2024-11-25 13:25:00|19.36|17.17|19.3|17.12|19.36|17.17|19.24|17.07|0
1732541400000|2024-11-25 13:30:00|19.29|17.11|19.3|17.12|19.37|17.18|19.29|17.11|0
1732541700000|2024-11-25 13:35:00|19.31|17.13|19.21|17.03|19.42|17.23|19.17|17|0
1732542000000|2024-11-25 13:40:00|19.19|17.02|19.02|16.86|19.19|17.02|19|16.85|0
1732542300000|2024-11-25 13:45:00|19|16.85|18.86|16.73|19|16.85|18.86|16.73|0
1732542600000|2024-11-25 13:50:00|18.88|16.74|18.75|16.63|18.88|16.74|18.72|16.6|0
1732542900000|2024-11-25 13:55:00|18.76|16.64|18.83|16.69|18.83|16.69|18.62|16.51|0
1732543200000|2024-11-25 14:00:00|18.81|16.68|18.85|16.71|18.91|16.77|18.79|16.66|0
1732543500000|2024-11-25 14:05:00|18.84|16.7|18.79|16.66|18.89|16.75|18.76|16.63|0
1732543800000|2024-11-25 14:10:00|18.78|16.65|18.61|16.51|18.79|16.66|18.57|16.47|0
1732544100000|2024-11-25 14:15:00|18.63|16.52|18.57|16.47|18.63|16.52|18.56|16.46|0
1732544400000|2024-11-25 14:20:00|18.58|16.48|18.63|16.53|18.66|16.55|18.57|16.47|0
1732544700000|2024-11-25 14:25:00|18.67|16.56|18.86|16.73|18.86|16.73|18.63|16.53|0
1732545000000|2024-11-25 14:30:00|18.88|16.74|18.59|16.48|19.2|17.03|18.59|16.48|0
1732545300000|2024-11-25 14:35:00|18.61|16.5|18.35|16.27|18.62|16.51|18.33|16.26|0
1732545600000|2024-11-25 14:40:00|18.33|16.26|18.69|16.58|19.01|16.86|18.31|16.24|0
1732545900000|2024-11-25 14:45:00|18.68|16.57|18.9|16.76|18.95|16.8|18.57|16.47|0
1732546200000|2024-11-25 14:50:00|18.89|16.75|19.24|17.06|19.45|17.25|18.84|16.71|0
1732546500000|2024-11-25 14:55:00|19.18|17.01|19.1|16.94|19.23|17.05|18.94|16.79|0
1732546800000|2024-11-25 15:00:00|19.05|16.9|19.2|17.03|19.42|17.22|19.05|16.9|0
1732547100000|2024-11-25 15:05:00|19.23|17.05|19.27|17.09|19.32|17.13|19.05|16.89|0
1732547400000|2024-11-25 15:10:00|19.31|17.12|19.63|17.43|19.85|17.65|19.31|17.12|0
1732547700000|2024-11-25 15:15:00|19.64|17.44|19.19|17.02|19.64|17.44|18.93|16.79|0
1732548000000|2024-11-25 15:20:00|19.18|17.01|19.01|16.86|19.2|17.03|19.01|16.86|0
1732548300000|2024-11-25 15:25:00|19.02|16.85|18.74|16.62|19.09|16.93|18.74|16.62|0
1732548600000|2024-11-25 15:30:00|18.79|16.66|19.47|17.27|19.58|17.38|18.68|16.57|0
1732548900000|2024-11-25 15:35:00|19.46|17.26|19.41|17.22|19.54|17.34|19.25|17.07|0
1732549200000|2024-11-25 15:40:00|19.4|17.21|19.1|16.94|19.4|17.21|19.07|16.91|0
1732549500000|2024-11-25 15:45:00|19.09|16.93|19.16|16.99|19.41|17.21|19.09|16.93|0
1732549800000|2024-11-25 15:50:00|19.17|17|19.4|17.2|19.42|17.22|19.1|16.94|0
1732550100000|2024-11-25 15:55:00|19.42|17.22|19.51|17.31|19.57|17.37|19.37|17.18|0
1732550400000|2024-11-25 16:00:00|19.52|17.32|19.41|17.22|19.61|17.41|19.41|17.22|0
1732550700000|2024-11-25 16:05:00|19.43|17.23|19.61|17.41|19.67|17.47|19.4|17.2|0
1732551000000|2024-11-25 16:10:00|19.6|17.4|19.09|16.93|19.63|17.43|19.05|16.89|0
1732551300000|2024-11-25 16:15:00|19.07|16.91|18.97|16.82|19.13|16.97|18.94|16.8|0
1732551600000|2024-11-25 16:20:00|18.98|16.83|18.94|16.8|19.03|16.87|18.92|16.78|0
1732551900000|2024-11-25 16:25:00|18.95|16.81|18.94|16.79|19.11|16.94|18.92|16.78|0
1732552200000|2024-11-25 16:30:00|18.97|16.82|19.03|16.87|19.04|16.88|18.77|16.65|0
1732552500000|2024-11-25 16:35:00|19.05|16.9|19.23|17.05|19.26|17.08|18.97|16.82|0
1732552800000|2024-11-25 16:40:00|19.25|17.07|19.25|17.07|19.28|17.09|19.12|16.96|0
1732553100000|2024-11-25 16:45:00|19.24|17.06|19.26|17.08|19.31|17.12|18.97|16.83|0
1732553400000|2024-11-25 16:50:00|19.27|17.09|19.16|17|19.3|17.11|19.12|16.95|0
1732553700000|2024-11-25 16:55:00|19.18|17.01|19.27|17.09|19.28|17.1|19.11|16.94|0
1732554000000|2024-11-25 17:00:00|19.26|17.08|19.2|17.02|19.33|17.14|19.17|17|0
1732554300000|2024-11-25 17:05:00|19.19|17.01|19.29|17.11|19.29|17.11|19.1|16.94|0
1732554600000|2024-11-25 17:10:00|19.28|17.1|19.57|17.37|19.57|17.37|19.23|17.05|0
1732554900000|2024-11-25 17:15:00|19.55|17.35|19.58|17.38|19.69|17.49|19.5|17.3|0
1732555200000|2024-11-25 17:20:00|19.62|17.42|19.78|17.58|19.8|17.6|19.59|17.39|0
1732555500000|2024-11-25 17:25:00|19.8|17.6|19.82|17.62|19.95|17.75|19.59|17.39|0
1732555800000|2024-11-25 17:30:00|19.84|17.64|19.57|17.37|19.84|17.64|19.05|16.89|0
1732556100000|2024-11-25 17:35:00|19.58|17.38|19.71|17.51|19.76|17.56|19.53|17.33|0
1732556400000|2024-11-25 17:40:00|19.73|17.53|20|17.8|20.13|17.93|19.69|17.49|0
1732556700000|2024-11-25 17:45:00|20.01|17.81|19.83|17.63|20.1|17.9|19.64|17.44|0
1732557000000|2024-11-25 17:50:00|19.8|17.6|19.61|17.41|19.96|17.76|19.54|17.34|0
1732557300000|2024-11-25 17:55:00|19.6|17.4|19.59|17.39|19.71|17.51|19.53|17.33|0
1732557600000|2024-11-25 18:00:00|19.6|17.4|19.49|17.29|19.6|17.4|19.42|17.23|0
1732557900000|2024-11-25 18:05:00|19.48|17.28|19.47|17.27|19.55|17.35|19.38|17.18|0
1732558200000|2024-11-25 18:10:00|19.45|17.25|19.31|17.13|19.46|17.26|19.3|17.12|0
1732558500000|2024-11-25 18:15:00|19.3|17.12|19.4|17.2|19.43|17.23|19.29|17.11|0
1732558800000|2024-11-25 18:20:00|19.41|17.21|19.37|17.18|19.52|17.32|19.36|17.17|0
1732559100000|2024-11-25 18:25:00|19.38|17.19|19.41|17.21|19.42|17.22|19.3|17.11|0
1732559400000|2024-11-25 18:30:00|19.42|17.22|19.24|17.06|19.5|17.3|19.22|17.05|0
1732559700000|2024-11-25 18:35:00|19.27|17.09|19.25|17.07|19.34|17.15|19.22|17.05|0
1732560000000|2024-11-25 18:40:00|19.24|17.06|19.08|16.92|19.67|17.47|19.01|16.86|0
1732560300000|2024-11-25 18:45:00|19.07|16.91|19.05|16.89|19.08|16.92|18.9|16.76|0
1732560600000|2024-11-25 18:50:00|19.03|16.88|19.13|16.96|19.15|16.98|18.99|16.84|0
1732560900000|2024-11-25 18:55:00|19.15|16.98|19.03|16.88|19.15|16.98|18.98|16.83|0
1732561200000|2024-11-25 19:00:00|19.04|16.89|19.11|16.95|19.13|16.96|19.02|16.87|0
1732561500000|2024-11-25 19:05:00|19.12|16.96|18.99|16.84|19.18|17.01|18.99|16.84|0
1732561800000|2024-11-25 19:10:00|19|16.85|19|16.85|19.03|16.87|18.98|16.83|0
1732562100000|2024-11-25 19:15:00|18.99|16.84|19.01|16.86|19.04|16.88|18.98|16.83|0
1732562400000|2024-11-25 19:20:00|19|16.85|19.26|17.08|19.36|17.17|19|16.85|0
1732562700000|2024-11-25 19:25:00|19.25|17.07|19.06|16.9|19.3|17.11|18.77|16.64|0
1732563000000|2024-11-25 19:30:00|19.07|16.91|19.18|17.01|19.2|17.03|19.06|16.9|0
1732563300000|2024-11-25 19:35:00|19.17|17|19.17|17|19.19|17.02|19.11|16.94|0
1732563600000|2024-11-25 19:40:00|19.15|16.99|18.97|16.83|19.15|16.99|18.96|16.82|0
1732563900000|2024-11-25 19:45:00|19|16.85|18.73|16.61|19.03|16.88|18.7|16.58|0
1732564200000|2024-11-25 19:50:00|18.72|16.6|18.83|16.69|18.83|16.69|18.69|16.57|0
1732564500000|2024-11-25 19:55:00|18.81|16.68|18.84|16.7|18.87|16.73|18.79|16.66|0
1732564800000|2024-11-25 20:00:00|18.82|16.69|18.94|16.8|19.02|16.87|18.82|16.69|0
1732565100000|2024-11-25 20:05:00|18.92|16.78|18.87|16.73|19.02|16.87|18.86|16.72|0
1732565400000|2024-11-25 20:10:00|18.89|16.75|18.94|16.79|18.99|16.84|18.83|16.7|0
1732565700000|2024-11-25 20:15:00|18.95|16.8|18.81|16.68|18.95|16.8|18.79|16.67|0
1732566000000|2024-11-25 20:20:00|18.82|16.69|18.85|16.72|18.93|16.79|18.82|16.69|0
1732566300000|2024-11-25 20:25:00|18.86|16.73|18.79|16.66|18.86|16.73|18.78|16.65|0
1732566600000|2024-11-25 20:30:00|18.82|16.69|18.45|16.37|18.84|16.71|18.41|16.32|0
1732566900000|2024-11-25 20:35:00|18.44|16.35|18.45|16.36|18.46|16.37|18.4|16.31|0
1732567200000|2024-11-25 20:40:00|18.46|16.37|18.47|16.38|18.49|16.39|18.36|16.28|0
1732567500000|2024-11-25 20:45:00|18.45|16.36|18.52|16.42|18.57|16.46|18.44|16.35|0
1732567800000|2024-11-25 20:50:00|18.5|16.4|18.23|16.17|18.5|16.4|18.18|16.13|0
1732568100000|2024-11-25 20:55:00|18.29|16.22|18.64|16.53|18.69|16.57|18.16|16.1|0
1732568400000|2024-11-25 21:00:00|18.63|16.52|18.65|16.54|18.83|16.7|18.53|16.43|0
1732568700000|2024-11-25 21:05:00|18.64|16.53|18.48|16.39|18.69|16.57|18.44|16.36|0
1732569000000|2024-11-25 21:10:00|18.49|16.4|18.44|16.35|18.5|16.41|18.35|16.27|0
1732569300000|2024-11-25 21:15:00|18.43|16.34|18.33|16.25|18.45|16.37|18.31|16.24|0
1732569600000|2024-11-25 21:20:00|18.34|16.26|18.32|16.25|18.36|16.28|18.31|16.24|0
1732569900000|2024-11-25 21:25:00|18.31|16.24|18.25|16.19|18.35|16.27|18.22|16.16|0
1732570200000|2024-11-25 21:30:00|18.24|16.18|18.25|16.19|18.27|16.2|18.23|16.17|0
1732570500000|2024-11-25 21:35:00|18.26|16.2|18.31|16.24|18.32|16.25|18.26|16.2|0
1732570800000|2024-11-25 21:40:00|18.32|16.25|18.37|16.29|18.39|16.31|18.32|16.25|0
1732571100000|2024-11-25 21:45:00|18.36|16.28|18.35|16.28|18.39|16.31|18.33|16.25|0
1732571400000|2024-11-25 21:50:00|18.36|16.29|18.32|16.24|18.39|16.31|18.31|16.23|0
1732571700000|2024-11-25 21:55:00|18.31|16.23|18.36|16.28|18.36|16.28|18.3|16.23|0
1732572000000|2024-11-25 22:00:00|18.35|16.27|18.36|16.28|18.36|16.29|18.34|16.26|0
1732572300000|2024-11-25 22:05:00|18.37|16.29|18.36|16.29|18.38|16.3|18.36|16.29|0
1732572600000|2024-11-25 22:10:00|18.34|16.28|18.36|16.28|18.36|16.28|18.34|16.26|0
1732572900000|2024-11-25 22:15:00|18.38|16.3|18.38|16.3|18.38|16.3|18.38|16.3|0
1732573200000|2024-11-25 22:20:00|18.39|16.31|18.37|16.29|18.39|16.31|18.36|16.29|0
1732573500000|2024-11-25 22:25:00|18.36|16.28|18.36|16.28|18.36|16.28|18.36|16.28|0
1732573800000|2024-11-25 22:30:00|18.35|16.27|18.35|16.28|18.35|16.28|18.35|16.27|0
1732574100000|2024-11-25 22:35:00|18.36|16.27|18.36|16.29|18.36|16.29|18.36|16.27|0
1732574400000|2024-11-25 22:40:00|18.35|16.28|18.36|16.28|18.36|16.28|18.35|16.27|0
1732574700000|2024-11-25 22:45:00|18.35|16.27|18.34|16.27|18.35|16.28|18.34|16.26|0
1732575300000|2024-11-25 22:55:00|18.35|16.26|18.35|16.27|18.35|16.28|18.34|16.26|0
1732575600000|2024-11-25 23:00:00|18.31|16.23|18.11|16.06|18.37|16.29|18.1|16.06|0
1732575900000|2024-11-25 23:05:00|18.1|16.05|18.09|16.04|18.14|16.08|18.07|16.02|0
1732576200000|2024-11-25 23:10:00|18.08|16.03|18.07|16.02|18.11|16.06|18.06|16.01|0
1732576500000|2024-11-25 23:15:00|18.08|16.03|18.07|16.02|18.09|16.04|18.07|16.02|0
1732576800000|2024-11-25 23:20:00|18.06|16.01|18.09|16.04|18.12|16.07|18.05|16.01|0
1732577100000|2024-11-25 23:25:00|18.1|16.05|18.06|16.02|18.1|16.05|18.05|16.01|0
1732577400000|2024-11-25 23:30:00|18.07|16.01|18.1|16.05|18.1|16.05|18.06|16.01|0
1732577700000|2024-11-25 23:35:00|18.12|16.07|18.28|16.21|18.32|16.25|18.1|16.05|0
1732578000000|2024-11-25 23:40:00|18.3|16.23|18.69|16.58|18.92|16.78|18.27|16.2|0
1732578300000|2024-11-25 23:45:00|18.67|16.56|18.98|16.83|19.14|16.97|18.67|16.56|0
1732578600000|2024-11-25 23:50:00|18.97|16.92|19.42|17.22|19.5|17.29|18.97|16.88|0
1732578900000|2024-11-25 23:55:00|19.4|17.21|19.16|16.99|19.42|17.22|19.09|16.92|0
1732579200000|2024-11-26 00:00:00|19.18|17.01|19.4|17.2|19.41|17.22|19.15|16.98|0
1732579500000|2024-11-26 00:05:00|19.38|17.18|19.59|17.38|19.66|17.43|19.38|17.18|0
1732579800000|2024-11-26 00:10:00|19.63|17.41|19.51|17.3|19.63|17.41|19.41|17.21|0
1732580100000|2024-11-26 00:15:00|19.52|17.31|19.66|17.43|19.69|17.46|19.52|17.31|0
1732580400000|2024-11-26 00:20:00|19.68|17.45|19.53|17.32|19.68|17.45|19.52|17.31|0
1732580700000|2024-11-26 00:25:00|19.52|17.31|19.33|17.15|19.52|17.31|19.33|17.15|0
1732581000000|2024-11-26 00:30:00|19.36|17.17|19.42|17.22|19.45|17.25|19.36|17.17|0
1732581300000|2024-11-26 00:35:00|19.41|17.21|19.51|17.3|19.62|17.4|19.36|17.17|0
1732581600000|2024-11-26 00:40:00|19.5|17.29|19.46|17.26|19.54|17.32|19.42|17.22|0
1732581900000|2024-11-26 00:45:00|19.45|17.25|19.33|17.15|19.47|17.27|19.3|17.12|0
1732582200000|2024-11-26 00:50:00|19.34|17.17|19.61|17.39|19.66|17.43|19.3|17.12|0
1732582500000|2024-11-26 00:55:00|19.62|17.4|19.68|17.45|19.69|17.46|19.51|17.3|0
1732582800000|2024-11-26 01:00:00|19.6|17.39|19.91|17.66|20.01|17.75|19.53|17.32|0
1732583100000|2024-11-26 01:05:00|19.89|17.64|19.74|17.51|19.9|17.65|19.68|17.45|0
1732583400000|2024-11-26 01:10:00|19.76|17.52|19.76|17.52|19.82|17.58|19.68|17.45|0
1732583700000|2024-11-26 01:15:00|19.78|17.54|19.57|17.36|19.81|17.57|19.54|17.33|0
1732584000000|2024-11-26 01:20:00|19.56|17.35|19.4|17.21|19.59|17.37|19.38|17.19|0
1732584300000|2024-11-26 01:25:00|19.42|17.22|19.96|17.7|19.97|17.71|19.37|17.18|0
1732584600000|2024-11-26 01:30:00|19.92|17.72|19.79|17.59|19.97|17.77|19.79|17.59|0
1732584900000|2024-11-26 01:35:00|19.78|17.58|19.81|17.61|19.83|17.63|19.61|17.41|0
1732585200000|2024-11-26 01:40:00|19.8|17.6|19.74|17.54|19.81|17.61|19.72|17.52|0
1732585500000|2024-11-26 01:45:00|19.73|17.53|19.76|17.56|19.79|17.59|19.73|17.53|0
1732585800000|2024-11-26 01:50:00|19.75|17.55|19.61|17.41|19.75|17.55|19.59|17.39|0
1732586100000|2024-11-26 01:55:00|19.6|17.4|19.63|17.43|19.71|17.51|19.59|17.39|0
1732586400000|2024-11-26 02:00:00|19.62|17.42|19.47|17.27|19.62|17.42|19.44|17.24|0
1732586700000|2024-11-26 02:05:00|19.46|17.26|19.42|17.22|19.48|17.28|19.4|17.2|0
1732587000000|2024-11-26 02:10:00|19.41|17.21|19.44|17.24|19.47|17.27|19.41|17.21|0
1732587300000|2024-11-26 02:15:00|19.45|17.25|19.42|17.22|19.48|17.28|19.42|17.22|0
1732587600000|2024-11-26 02:20:00|19.41|17.21|19.42|17.22|19.45|17.25|19.33|17.15|0
1732587900000|2024-11-26 02:25:00|19.43|17.23|19.47|17.27|19.49|17.29|19.39|17.2|0
1732588200000|2024-11-26 02:30:00|19.46|17.26|19.44|17.24|19.5|17.3|19.44|17.24|0
1732588500000|2024-11-26 02:35:00|19.43|17.23|19.4|17.21|19.44|17.24|19.38|17.18|0
1732588800000|2024-11-26 02:40:00|19.41|17.22|19.33|17.14|19.46|17.26|19.33|17.14|0
1732589100000|2024-11-26 02:45:00|19.32|17.15|19.3|17.12|19.35|17.16|19.22|17.04|0
1732589400000|2024-11-26 02:50:00|19.29|17.11|19.34|17.15|19.34|17.15|19.29|17.11|0
1732589700000|2024-11-26 02:55:00|19.33|17.14|19.31|17.13|19.34|17.15|19.3|17.12|0
1732590000000|2024-11-26 03:00:00|19.3|17.12|19.35|17.16|19.37|17.18|19.26|17.08|0
1732590300000|2024-11-26 03:05:00|19.33|17.15|19.26|17.08|19.37|17.18|19.26|17.08|0
1732590600000|2024-11-26 03:10:00|19.25|17.07|19.25|17.07|19.31|17.12|19.24|17.06|0
1732590900000|2024-11-26 03:15:00|19.26|17.08|19.22|17.05|19.26|17.08|19.19|17.02|0
1732591200000|2024-11-26 03:20:00|19.23|17.06|19.13|16.96|19.25|17.07|19.13|16.96|0
1732591500000|2024-11-26 03:25:00|19.14|16.97|19.13|16.96|19.15|16.98|19.1|16.94|0
1732591800000|2024-11-26 03:30:00|19.11|16.95|19.12|16.96|19.15|16.98|19.09|16.93|0
1732592100000|2024-11-26 03:35:00|19.11|16.95|19.09|16.93|19.15|16.98|19.07|16.92|0
1732592400000|2024-11-26 03:40:00|19.1|16.94|19.11|16.95|19.13|16.97|19.07|16.91|0
1732592700000|2024-11-26 03:45:00|19.12|16.96|19.05|16.89|19.13|16.97|19.05|16.89|0
1732593000000|2024-11-26 03:50:00|19.04|16.88|19.05|16.89|19.08|16.92|19.02|16.87|0
1732593300000|2024-11-26 03:55:00|19.06|16.9|19.1|16.94|19.12|16.95|19.06|16.9|0
1732593600000|2024-11-26 04:00:00|19.09|16.93|19.03|16.88|19.09|16.93|19.02|16.87|0
1732593900000|2024-11-26 04:05:00|19.04|16.89|19.05|16.9|19.08|16.92|19.04|16.89|0
1732594200000|2024-11-26 04:10:00|19.06|16.91|19.1|16.94|19.11|16.95|19.05|16.91|0
1732594500000|2024-11-26 04:15:00|19.11|16.95|19.05|16.9|19.11|16.95|19.05|16.9|0
1732594800000|2024-11-26 04:20:00|19.04|16.88|18.94|16.8|19.04|16.88|18.91|16.77|0
1732595100000|2024-11-26 04:25:00|18.93|16.79|18.91|16.77|18.94|16.8|18.88|16.75|0
1732595400000|2024-11-26 04:30:00|18.9|16.76|19|16.84|19|16.85|18.9|16.76|0
1732595700000|2024-11-26 04:35:00|18.99|16.82|18.95|16.81|18.99|16.82|18.93|16.79|0
1732596000000|2024-11-26 04:40:00|18.96|16.82|19.03|16.88|19.06|16.9|18.95|16.81|0
1732596300000|2024-11-26 04:45:00|19.05|16.89|19.07|16.91|19.09|16.93|19.02|16.87|0
1732596600000|2024-11-26 04:50:00|19.06|16.9|19.03|16.88|19.09|16.93|19.03|16.88|0
1732596900000|2024-11-26 04:55:00|19.04|16.89|19|16.85|19.04|16.89|18.98|16.83|0
1732597200000|2024-11-26 05:00:00|19.01|16.86|18.97|16.82|19.01|16.86|18.93|16.79|0
1732597500000|2024-11-26 05:05:00|18.96|16.81|18.97|16.82|18.97|16.82|18.93|16.79|0
1732597800000|2024-11-26 05:10:00|18.96|16.83|19.03|16.87|19.03|16.87|18.96|16.82|0
1732598100000|2024-11-26 05:15:00|19.04|16.88|19.04|16.88|19.04|16.88|18.99|16.84|0
1732598400000|2024-11-26 05:20:00|19.05|16.89|19|16.85|19.05|16.89|18.99|16.84|0
1732598700000|2024-11-26 05:25:00|18.99|16.84|19.08|16.92|19.08|16.92|18.99|16.84|0
1732599000000|2024-11-26 05:30:00|19.07|16.91|19.08|16.92|19.12|16.95|19.02|16.87|0
1732599300000|2024-11-26 05:35:00|19.07|16.91|19.08|16.92|19.13|16.96|19.07|16.91|0
1732599600000|2024-11-26 05:40:00|19.09|16.93|19.15|16.98|19.2|17.02|19.05|16.9|0
1732599900000|2024-11-26 05:45:00|19.17|17|19.18|17.01|19.27|17.08|19.14|16.97|0
1732600200000|2024-11-26 05:50:00|19.17|17|19.23|17.05|19.24|17.06|19.16|16.99|0
1732600500000|2024-11-26 05:55:00|19.19|17.02|19.19|17.02|19.24|17.06|19.18|17.01|0
1732600800000|2024-11-26 06:00:00|19.18|17.01|19.14|16.97|19.2|17.03|19.13|16.96|0
1732601100000|2024-11-26 06:05:00|19.13|16.96|19.07|16.91|19.15|16.98|19.05|16.89|0
1732601400000|2024-11-26 06:10:00|19.08|16.92|19.07|16.91|19.1|16.94|19.04|16.89|0
1732601700000|2024-11-26 06:15:00|19.08|16.92|19.08|16.92|19.09|16.93|19.03|16.88|0
1732602000000|2024-11-26 06:20:00|19.07|16.91|19.06|16.9|19.08|16.92|19.01|16.85|0
1732602300000|2024-11-26 06:25:00|19.04|16.89|19.04|16.88|19.12|16.96|19.02|16.86|0
1732602600000|2024-11-26 06:30:00|19.05|16.89|18.58|16.47|19.06|16.91|18.57|16.46|0
1732602900000|2024-11-26 06:35:00|18.56|16.46|18.49|16.4|18.59|16.49|18.48|16.39|0
1732603200000|2024-11-26 06:40:00|18.48|16.39|18.42|16.34|18.48|16.39|18.37|16.29|0
1732603500000|2024-11-26 06:45:00|18.41|16.33|18.45|16.36|18.47|16.38|18.41|16.33|0
1732603800000|2024-11-26 06:50:00|18.44|16.35|18.54|16.44|18.55|16.45|18.43|16.35|0
1732604100000|2024-11-26 06:55:00|18.55|16.45|18.55|16.45|18.59|16.49|18.51|16.42|0
1732604400000|2024-11-26 07:00:00|18.57|16.47|18.68|16.56|18.74|16.62|18.57|16.47|0
1732604700000|2024-11-26 07:05:00|18.67|16.54|18.71|16.59|18.71|16.59|18.59|16.48|0
1732605000000|2024-11-26 07:10:00|18.67|16.56|18.69|16.57|18.69|16.57|18.6|16.5|0
1732605300000|2024-11-26 07:15:00|18.67|16.56|18.56|16.46|18.67|16.56|18.55|16.45|0
1732605600000|2024-11-26 07:20:00|18.58|16.47|18.54|16.44|18.61|16.5|18.48|16.39|0
1732605900000|2024-11-26 07:25:00|18.55|16.45|18.55|16.45|18.56|16.46|18.5|16.41|0
1732606200000|2024-11-26 07:30:00|18.54|16.44|18.68|16.56|18.68|16.56|18.49|16.4|0
1732606500000|2024-11-26 07:35:00|18.69|16.57|18.66|16.55|18.81|16.68|18.64|16.53|0
1732606800000|2024-11-26 07:40:00|18.65|16.54|18.77|16.64|18.79|16.66|18.63|16.52|0
1732607100000|2024-11-26 07:45:00|18.76|16.66|18.68|16.57|18.8|16.67|18.67|16.56|0
1732607400000|2024-11-26 07:50:00|18.71|16.59|18.79|16.66|18.8|16.67|18.66|16.55|0
1732607700000|2024-11-26 07:55:00|18.8|16.67|18.85|16.71|18.85|16.71|18.79|16.66|0
1732608000000|2024-11-26 08:00:00|18.95|16.81|18.84|16.71|18.99|16.84|18.8|16.67|0
1732608300000|2024-11-26 08:05:00|18.8|16.67|18.89|16.75|18.9|16.76|18.68|16.57|0
1732608600000|2024-11-26 08:10:00|18.88|16.74|18.65|16.54|18.99|16.84|18.51|16.41|0
1732608900000|2024-11-26 08:15:00|18.63|16.52|18.48|16.39|18.67|16.56|18.45|16.36|0
1732609200000|2024-11-26 08:20:00|18.47|16.38|18.66|16.55|18.67|16.56|18.47|16.38|0
1732609500000|2024-11-26 08:25:00|18.67|16.56|18.6|16.49|18.7|16.59|18.55|16.45|0
1732609800000|2024-11-26 08:30:00|18.62|16.51|18.66|16.54|18.77|16.64|18.62|16.51|0
1732610100000|2024-11-26 08:35:00|18.63|16.52|18.72|16.6|18.78|16.66|18.62|16.51|0
1732610400000|2024-11-26 08:40:00|18.7|16.61|18.69|16.57|18.78|16.66|18.68|16.56|0
1732610700000|2024-11-26 08:45:00|18.7|16.58|18.55|16.45|18.72|16.6|18.52|16.43|0
1732611000000|2024-11-26 08:50:00|18.56|16.46|18.58|16.48|18.6|16.5|18.5|16.41|0
1732611300000|2024-11-26 08:55:00|18.59|16.47|18.65|16.54|18.71|16.59|18.56|16.46|0
1732611600000|2024-11-26 09:00:00|18.61|16.5|18.42|16.34|18.67|16.56|18.39|16.31|0
1732611900000|2024-11-26 09:05:00|18.43|16.35|18.47|16.38|18.51|16.42|18.33|16.26|0
1732612200000|2024-11-26 09:10:00|18.48|16.39|18.41|16.33|18.48|16.39|18.37|16.29|0
1732612500000|2024-11-26 09:15:00|18.42|16.32|18.39|16.31|18.47|16.38|18.34|16.27|0
1732612800000|2024-11-26 09:20:00|18.4|16.32|18.44|16.36|18.47|16.38|18.35|16.28|0
1732613100000|2024-11-26 09:25:00|18.48|16.39|18.43|16.34|18.48|16.39|18.36|16.28|0
1732613400000|2024-11-26 09:30:00|18.42|16.33|18.5|16.41|18.51|16.42|18.37|16.29|0
1732613700000|2024-11-26 09:35:00|18.49|16.4|18.41|16.32|18.52|16.43|18.37|16.29|0
1732614000000|2024-11-26 09:40:00|18.39|16.33|18.38|16.3|18.43|16.34|18.35|16.27|0
1732614300000|2024-11-26 09:45:00|18.37|16.29|18.4|16.32|18.44|16.35|18.37|16.29|0
1732614600000|2024-11-26 09:50:00|18.41|16.31|18.41|16.32|18.44|16.35|18.34|16.27|0
1732614900000|2024-11-26 09:55:00|18.4|16.31|18.37|16.29|18.41|16.33|18.37|16.29|0
1732615200000|2024-11-26 10:00:00|18.38|16.3|18.26|16.19|18.38|16.3|18.17|16.11|0
1732615500000|2024-11-26 10:05:00|18.25|16.18|18.34|16.26|18.36|16.28|18.25|16.18|0
1732615800000|2024-11-26 10:10:00|18.35|16.27|18.25|16.18|18.35|16.27|18.24|16.17|0
1732616100000|2024-11-26 10:15:00|18.22|16.16|18.28|16.21|18.31|16.24|18.21|16.15|0
1732616400000|2024-11-26 10:20:00|18.27|16.2|18.28|16.21|18.33|16.25|18.23|16.17|0
1732616700000|2024-11-26 10:25:00|18.29|16.22|18.44|16.35|18.44|16.35|18.28|16.21|0
1732617000000|2024-11-26 10:30:00|18.45|16.36|18.55|16.45|18.55|16.45|18.44|16.35|0
1732617300000|2024-11-26 10:35:00|18.54|16.44|18.41|16.33|18.56|16.46|18.37|16.29|0
1732617600000|2024-11-26 10:40:00|18.44|16.35|18.41|16.33|18.5|16.4|18.41|16.33|0
1732617900000|2024-11-26 10:45:00|18.4|16.32|18.29|16.22|18.4|16.33|18.28|16.21|0
1732618200000|2024-11-26 10:50:00|18.28|16.21|18.18|16.13|18.31|16.23|18.18|16.12|0
1732618500000|2024-11-26 10:55:00|18.19|16.14|18.19|16.13|18.22|16.16|18.17|16.11|0
1732618800000|2024-11-26 11:00:00|18.17|16.11|18.16|16.1|18.25|16.18|18.14|16.09|0
1732619100000|2024-11-26 11:05:00|18.17|16.11|18.07|16.03|18.19|16.13|18.05|16.01|0
1732619400000|2024-11-26 11:10:00|18.06|16.02|18.16|16.11|18.17|16.12|18.05|16.01|0
1732619700000|2024-11-26 11:15:00|18.14|16.09|18.1|16.05|18.14|16.09|18.08|16.03|0
1732620000000|2024-11-26 11:20:00|18.09|16.04|18.15|16.09|18.15|16.1|18.06|16.01|0
1732620300000|2024-11-26 11:25:00|18.14|16.08|18.27|16.2|18.27|16.2|18.12|16.07|0
1732620600000|2024-11-26 11:30:00|18.28|16.21|18.21|16.15|18.31|16.23|18.19|16.13|0
1732620900000|2024-11-26 11:35:00|18.19|16.13|18.11|16.06|18.19|16.13|18.09|16.04|0
1732621200000|2024-11-26 11:40:00|18.1|16.05|17.94|15.91|18.1|16.05|17.93|15.9|0
1732621500000|2024-11-26 11:45:00|17.93|15.9|17.9|15.88|17.95|15.92|17.86|15.84|0
1732621800000|2024-11-26 11:50:00|17.89|15.87|17.7|15.7|17.89|15.87|17.63|15.64|0
1732622100000|2024-11-26 11:55:00|17.71|15.71|17.7|15.69|17.74|15.74|17.65|15.66|0
1732622400000|2024-11-26 12:00:00|17.72|15.71|17.74|15.73|17.8|15.78|17.71|15.7|0
1732622700000|2024-11-26 12:05:00|17.72|15.71|17.66|15.66|17.8|15.78|17.64|15.64|0
1732623000000|2024-11-26 12:10:00|17.65|15.65|17.63|15.63|17.69|15.69|17.62|15.62|0
1732623300000|2024-11-26 12:15:00|17.64|15.64|17.63|15.64|17.65|15.65|17.58|15.59|0
1732623600000|2024-11-26 12:20:00|17.61|15.63|17.72|15.72|17.77|15.76|17.61|15.62|0
1732623900000|2024-11-26 12:25:00|17.74|15.73|17.68|15.68|17.76|15.75|17.68|15.68|0
1732624200000|2024-11-26 12:30:00|17.69|15.69|17.68|15.68|17.71|15.71|17.64|15.65|0
1732624500000|2024-11-26 12:35:00|17.67|15.67|17.62|15.63|17.69|15.69|17.6|15.61|0
1732624800000|2024-11-26 12:40:00|17.61|15.62|17.65|15.65|17.67|15.67|17.6|15.61|0
1732625100000|2024-11-26 12:45:00|17.66|15.66|17.6|15.6|17.67|15.67|17.6|15.6|0
1732625400000|2024-11-26 12:50:00|17.61|15.61|17.64|15.64|17.64|15.64|17.6|15.6|0
1732625700000|2024-11-26 12:55:00|17.65|15.65|17.6|15.61|17.68|15.68|17.6|15.61|0
1732626000000|2024-11-26 13:00:00|17.62|15.62|17.71|15.71|17.73|15.72|17.56|15.57|0
1732626300000|2024-11-26 13:05:00|17.7|15.7|17.65|15.65|17.78|15.77|17.6|15.61|0
1732626600000|2024-11-26 13:10:00|17.66|15.66|17.75|15.74|17.78|15.77|17.63|15.64|0
1732626900000|2024-11-26 13:15:00|17.73|15.73|18.11|16.06|18.49|16.4|17.73|15.73|0
1732627200000|2024-11-26 13:20:00|18.09|16.05|18.14|16.09|18.16|16.11|18.07|16.03|0
1732627500000|2024-11-26 13:25:00|18.15|16.1|18.19|16.13|18.22|16.16|18.13|16.07|0
1732627800000|2024-11-26 13:30:00|18.21|16.14|18.09|16.04|18.21|16.14|18.09|16.04|0
1732628100000|2024-11-26 13:35:00|18.1|16.05|18.06|16.01|18.13|16.08|18.06|16.01|0
1732628400000|2024-11-26 13:40:00|18.03|15.99|18|15.96|18.03|15.99|17.98|15.94|0
1732628700000|2024-11-26 13:45:00|18.01|15.97|18.11|16.06|18.16|16.1|18|15.96|0
1732629000000|2024-11-26 13:50:00|18.12|16.07|18.05|16.01|18.17|16.11|18.05|16.01|0
1732629300000|2024-11-26 13:55:00|18.06|16.02|18.1|16.05|18.16|16.11|18.04|16|0
1732629600000|2024-11-26 14:00:00|18.08|16.04|18.04|16|18.12|16.07|18.04|16|0
1732629900000|2024-11-26 14:05:00|18.03|15.99|17.96|15.92|18.03|15.99|17.94|15.9|0
1732630200000|2024-11-26 14:10:00|17.95|15.93|17.88|15.85|17.98|15.94|17.88|15.85|0
1732630500000|2024-11-26 14:15:00|17.87|15.86|17.95|15.92|17.97|15.93|17.87|15.86|0
1732630800000|2024-11-26 14:20:00|17.97|15.93|18.07|16.02|18.08|16.03|17.95|15.92|0
1732631100000|2024-11-26 14:25:00|18.11|16.06|18.13|16.08|18.21|16.15|18.1|16.05|0
1732631400000|2024-11-26 14:30:00|18.11|16.06|17.94|15.91|18.16|16.1|17.88|15.86|0
1732631700000|2024-11-26 14:35:00|17.92|15.89|17.81|15.8|18.15|16.09|17.61|15.62|0
1732632000000|2024-11-26 14:40:00|17.78|15.77|17.86|15.84|17.95|15.92|17.69|15.69|0
1732632300000|2024-11-26 14:45:00|17.85|15.83|17.61|15.61|17.85|15.83|17.61|15.61|0
1732632600000|2024-11-26 14:50:00|17.58|15.59|17.78|15.76|17.78|15.76|17.47|15.49|0
1732632900000|2024-11-26 14:55:00|17.79|15.77|17.62|15.63|17.79|15.77|17.56|15.57|0
1732633200000|2024-11-26 15:00:00|17.6|15.6|17.67|15.67|17.83|15.81|17.46|15.48|0
1732633500000|2024-11-26 15:05:00|17.68|15.68|17.4|15.43|17.8|15.79|17.33|15.37|0
1732633800000|2024-11-26 15:10:00|17.42|15.45|17.32|15.36|17.54|15.56|17.29|15.33|0
1732634100000|2024-11-26 15:15:00|17.33|15.37|17.57|15.58|17.6|15.6|17.29|15.33|0
1732634400000|2024-11-26 15:20:00|17.52|15.53|17.48|15.5|17.56|15.57|17.33|15.37|0
1732634700000|2024-11-26 15:25:00|17.47|15.49|17.3|15.35|17.62|15.62|17.25|15.3|0
1732635000000|2024-11-26 15:30:00|17.33|15.37|17.48|15.5|17.48|15.5|17.23|15.28|0
1732635300000|2024-11-26 15:35:00|17.49|15.51|17.36|15.39|17.54|15.55|17.3|15.34|0
1732635600000|2024-11-26 15:40:00|17.35|15.38|17.06|15.13|17.41|15.44|17.06|15.13|0
1732635900000|2024-11-26 15:45:00|17.07|15.14|17.19|15.24|17.29|15.33|17.06|15.13|0
1732636200000|2024-11-26 15:50:00|17.18|15.23|17.16|15.21|17.28|15.33|17.13|15.19|0
1732636500000|2024-11-26 15:55:00|17.17|15.22|17.54|15.56|17.55|15.57|17.06|15.13|0
1732636800000|2024-11-26 16:00:00|17.53|15.55|17.35|15.39|17.53|15.55|17.31|15.35|0
1732637100000|2024-11-26 16:05:00|17.38|15.41|17.48|15.5|17.51|15.52|17.35|15.39|0
1732637400000|2024-11-26 16:10:00|17.47|15.48|17.55|15.56|17.61|15.62|17.42|15.45|0
1732637700000|2024-11-26 16:15:00|17.54|15.55|17.5|15.52|17.6|15.61|17.47|15.49|0
1732638000000|2024-11-26 16:20:00|17.48|15.5|17.39|15.42|17.51|15.53|17.3|15.35|0
1732638300000|2024-11-26 16:25:00|17.38|15.41|17.31|15.35|17.44|15.46|17.3|15.34|0
1732638600000|2024-11-26 16:30:00|17.29|15.33|17.29|15.33|17.36|15.39|17.24|15.29|0
1732638900000|2024-11-26 16:35:00|17.3|15.34|17.19|15.24|17.33|15.37|17.18|15.24|0
1732639200000|2024-11-26 16:40:00|17.2|15.25|17.32|15.36|17.38|15.41|17.19|15.24|0
1732639500000|2024-11-26 16:45:00|17.31|15.35|17.34|15.38|17.39|15.42|17.24|15.29|0
1732639800000|2024-11-26 16:50:00|17.32|15.36|17.19|15.24|17.33|15.37|17.18|15.23|0
1732640100000|2024-11-26 16:55:00|17.18|15.23|17.22|15.27|17.28|15.33|17.17|15.22|0
1732640400000|2024-11-26 17:00:00|17.21|15.26|17.38|15.41|17.39|15.42|17.21|15.26|0
1732640700000|2024-11-26 17:05:00|17.37|15.4|17.29|15.33|17.46|15.48|17.26|15.31|0
1732641000000|2024-11-26 17:10:00|17.28|15.32|17.43|15.46|17.43|15.46|17.27|15.32|0
1732641300000|2024-11-26 17:15:00|17.42|15.45|17.42|15.45|17.48|15.5|17.39|15.42|0
1732641600000|2024-11-26 17:20:00|17.41|15.44|17.48|15.5|17.48|15.5|17.38|15.41|0
1732641900000|2024-11-26 17:25:00|17.49|15.51|17.4|15.43|17.51|15.53|17.39|15.42|0
1732642200000|2024-11-26 17:30:00|17.39|15.42|17.25|15.3|17.39|15.42|17.25|15.3|0
1732642500000|2024-11-26 17:35:00|17.26|15.31|17.23|15.28|17.31|15.35|17.23|15.28|0
1732642800000|2024-11-26 17:40:00|17.24|15.29|17.17|15.23|17.25|15.3|17.16|15.22|0
1732643100000|2024-11-26 17:45:00|16.92|15.01|16.94|15.02|16.97|15.05|16.91|15|0
1732643400000|2024-11-26 17:50:00|16.93|15.01|16.86|14.96|16.94|15.02|16.86|14.95|0
1732643700000|2024-11-26 17:55:00|16.88|14.97|16.81|14.91|16.9|14.98|16.79|14.89|0
1732644000000|2024-11-26 18:00:00|16.82|14.92|16.83|14.92|16.86|14.95|16.79|14.89|0
1732644300000|2024-11-26 18:05:00|16.84|14.93|16.86|14.95|16.87|14.96|16.78|14.88|0
1732644600000|2024-11-26 18:10:00|16.85|14.94|16.87|14.96|16.97|15.05|16.85|14.94|0
1732644900000|2024-11-26 18:15:00|16.86|14.95|16.93|15.02|16.99|15.06|16.81|14.9|0
1732645200000|2024-11-26 18:20:00|16.94|15.03|16.86|14.95|17|15.07|16.83|14.92|0
1732645500000|2024-11-26 18:25:00|16.87|14.96|16.89|14.98|16.9|14.99|16.83|14.92|0
1732645800000|2024-11-26 18:30:00|16.9|14.99|16.83|14.93|16.9|14.99|16.83|14.93|0
1732646100000|2024-11-26 18:35:00|16.84|14.94|16.92|15|16.96|15.04|16.83|14.93|0
1732646400000|2024-11-26 18:40:00|16.9|15.01|16.79|14.89|16.9|15.01|16.77|14.87|0
1732646700000|2024-11-26 18:45:00|16.77|14.87|16.8|14.9|16.84|14.93|16.77|14.87|0
1732647000000|2024-11-26 18:50:00|16.81|14.91|16.81|14.9|16.81|14.91|16.78|14.88|0
1732647300000|2024-11-26 18:55:00|16.82|14.91|16.76|14.86|16.83|14.92|16.75|14.86|0
1732647600000|2024-11-26 19:00:00|16.77|14.87|16.67|14.78|16.81|14.9|16.65|14.77|0
1732647900000|2024-11-26 19:05:00|16.65|14.77|16.9|14.99|16.91|15|16.65|14.77|0
1732648200000|2024-11-26 19:10:00|16.91|15|16.89|14.98|16.93|15.01|16.77|14.87|0
1732648500000|2024-11-26 19:15:00|16.88|14.97|17.25|15.3|17.31|15.35|16.88|14.97|0
1732648800000|2024-11-26 19:20:00|17.26|15.31|17.29|15.34|17.31|15.35|17.12|15.19|0
1732649100000|2024-11-26 19:25:00|17.28|15.33|17.1|15.17|17.3|15.35|17.08|15.15|0
1732649400000|2024-11-26 19:30:00|17.13|15.19|16.96|15.04|17.18|15.24|16.95|15.03|0
1732649700000|2024-11-26 19:35:00|16.95|15.03|16.95|15.03|17.06|15.13|16.92|15|0
1732650000000|2024-11-26 19:40:00|16.97|15.05|16.97|15.05|17.04|15.11|16.88|14.97|0
1732650300000|2024-11-26 19:45:00|16.95|15.03|16.93|15.01|17.03|15.1|16.91|14.99|0
1732650600000|2024-11-26 19:50:00|16.92|15|16.96|15.04|16.98|15.06|16.9|14.98|0
1732650900000|2024-11-26 19:55:00|16.97|15.05|17.15|15.21|17.32|15.36|16.92|15|0
1732651200000|2024-11-26 20:00:00|17.16|15.22|17.06|15.13|17.19|15.25|17.06|15.13|0
1732651500000|2024-11-26 20:05:00|17.07|15.14|17.05|15.12|17.08|15.15|17.02|15.09|0
1732651800000|2024-11-26 20:10:00|17.04|15.11|17.04|15.11|17.07|15.14|16.98|15.06|0
1732652100000|2024-11-26 20:15:00|17.03|15.1|17.03|15.1|17.04|15.11|16.98|15.06|0
1732652400000|2024-11-26 20:20:00|17.07|15.14|17|15.08|17.09|15.16|17|15.08|0
1732652700000|2024-11-26 20:25:00|17.01|15.09|17|15.08|17.05|15.12|16.97|15.05|0
1732653000000|2024-11-26 20:30:00|17.02|15.1|16.98|15.06|17.06|15.12|16.93|15.01|0
1732653300000|2024-11-26 20:35:00|16.97|15.05|16.98|15.06|17.02|15.09|16.96|15.04|0
1732653600000|2024-11-26 20:40:00|16.97|15.05|16.87|14.96|17.01|15.08|16.86|14.95|0
1732653900000|2024-11-26 20:45:00|16.86|14.95|16.68|14.79|16.88|14.97|16.66|14.77|0
1732654200000|2024-11-26 20:50:00|16.62|14.74|16.76|14.86|16.8|14.9|16.6|14.72|0
1732654500000|2024-11-26 20:55:00|16.75|14.85|16.84|14.94|16.84|14.94|16.66|14.78|0
1732654800000|2024-11-26 21:00:00|16.83|14.93|16.73|14.83|16.88|14.97|16.69|14.8|0
1732655100000|2024-11-26 21:05:00|16.74|14.84|16.68|14.79|16.76|14.86|16.68|14.79|0
1732655400000|2024-11-26 21:10:00|16.69|14.8|16.66|14.77|16.69|14.8|16.64|14.76|0
1732655700000|2024-11-26 21:15:00|16.72|14.72|16.73|14.73|16.79|14.79|16.71|14.71|0
1732656000000|2024-11-26 21:20:00|16.72|14.72|16.69|14.69|16.73|14.73|16.68|14.68|0
1732656300000|2024-11-26 21:25:00|16.68|14.68|16.69|14.69|16.7|14.7|16.68|14.68|0
1732656600000|2024-11-26 21:30:00|16.7|14.7|16.71|14.71|16.74|14.74|16.7|14.7|0
1732656900000|2024-11-26 21:35:00|16.7|14.7|16.7|14.7|16.72|14.72|16.69|14.69|0
1732657200000|2024-11-26 21:40:00|16.69|14.69|16.68|14.68|16.72|14.72|16.68|14.68|0
1732657500000|2024-11-26 21:45:00|16.69|14.69|16.69|14.69|16.69|14.69|16.66|14.66|0
1732657800000|2024-11-26 21:50:00|16.68|14.68|16.67|14.67|16.68|14.68|16.67|14.67|0
1732658100000|2024-11-26 21:55:00|16.66|14.66|16.72|14.72|16.72|14.72|16.66|14.66|0
1732658400000|2024-11-26 22:00:00|16.73|14.73|16.72|14.72|16.73|14.73|16.71|14.71|0
1732658700000|2024-11-26 22:05:00|16.73|14.73|16.76|14.76|16.78|14.78|16.71|14.71|0
1732659000000|2024-11-26 22:10:00|16.75|14.75|16.75|14.75|16.75|14.75|16.74|14.74|0
1732659300000|2024-11-26 22:15:00|16.76|14.76|16.73|14.73|16.76|14.76|16.73|14.73|0
1732659600000|2024-11-26 22:20:00|16.76|14.76|16.76|14.76|16.77|14.77|16.76|14.76|0
1732659900000|2024-11-26 22:25:00|16.75|14.75|16.78|14.78|16.78|14.78|16.74|14.74|0
1732660200000|2024-11-26 22:30:00|16.77|14.77|16.75|14.75|16.77|14.77|16.74|14.74|0
1732660500000|2024-11-26 22:35:00|16.76|14.76|16.76|14.76|16.77|14.77|16.75|14.75|0
1732660800000|2024-11-26 22:40:00|16.75|14.75|16.76|14.76|16.76|14.76|16.73|14.73|0
1732661100000|2024-11-26 22:45:00|16.77|14.77|16.75|14.75|16.77|14.77|16.73|14.73|0
1732661400000|2024-11-26 22:50:00|16.74|14.74|16.74|14.74|16.75|14.75|16.74|14.74|0
1732661700000|2024-11-26 22:55:00|16.75|14.75|16.74|14.74|16.75|14.75|16.73|14.73|0
1732662000000|2024-11-26 23:00:00|16.75|14.75|16.76|14.76|16.91|14.91|16.74|14.74|0
1732662300000|2024-11-26 23:05:00|16.75|14.75|16.7|14.7|16.76|14.76|16.67|14.67|0
1732662600000|2024-11-26 23:10:00|16.69|14.69|16.67|14.67|16.69|14.69|16.65|14.65|0
1732662900000|2024-11-26 23:15:00|16.68|14.68|16.74|14.74|16.75|14.75|16.67|14.67|0
1732663200000|2024-11-26 23:20:00|16.75|14.75|16.77|14.77|16.78|14.78|16.73|14.73|0
1732663500000|2024-11-26 23:25:00|16.78|14.78|16.79|14.79|16.8|14.8|16.73|14.73|0
1732663800000|2024-11-26 23:30:00|16.78|14.78|16.69|14.69|16.78|14.78|16.69|14.69|0
1732664100000|2024-11-26 23:35:00|16.68|14.68|16.73|14.73|16.73|14.73|16.68|14.68|0
1732664400000|2024-11-26 23:40:00|16.74|14.74|16.73|14.73|16.75|14.75|16.72|14.72|0
1732664700000|2024-11-26 23:45:00|16.72|14.72|16.72|14.72|16.73|14.73|16.7|14.7|0
1732665000000|2024-11-26 23:50:00|16.71|14.71|16.74|14.74|16.74|14.74|16.71|14.71|0
1732665300000|2024-11-26 23:55:00|16.73|14.73|16.74|14.74|16.75|14.75|16.72|14.72|0
1732665600000|2024-11-27 00:00:00|16.73|14.73|16.8|14.8|16.81|14.81|16.71|14.71|0
1732665900000|2024-11-27 00:05:00|16.81|14.81|16.81|14.81|16.82|14.82|16.78|14.78|0
1732666200000|2024-11-27 00:10:00|16.82|14.82|16.81|14.81|16.83|14.83|16.81|14.81|0
1732666500000|2024-11-27 00:15:00|16.8|14.8|16.79|14.79|16.81|14.81|16.78|14.78|0
1732666800000|2024-11-27 00:20:00|16.8|14.8|16.81|14.81|16.82|14.82|16.79|14.79|0
1732667100000|2024-11-27 00:25:00|16.82|14.82|16.83|14.83|16.86|14.86|16.82|14.82|0
1732667400000|2024-11-27 00:30:00|16.81|14.81|16.81|14.81|16.84|14.84|16.79|14.79|0
1732667700000|2024-11-27 00:35:00|16.8|14.8|16.81|14.81|16.83|14.83|16.79|14.79|0
1732668000000|2024-11-27 00:40:00|16.82|14.82|16.84|14.84|16.85|14.85|16.81|14.81|0
1732668300000|2024-11-27 00:45:00|16.85|14.85|16.84|14.84|16.88|14.88|16.82|14.82|0
1732668600000|2024-11-27 00:50:00|16.83|14.83|16.75|14.75|16.83|14.83|16.75|14.75|0
1732668900000|2024-11-27 00:55:00|16.74|14.74|16.75|14.75|16.75|14.75|16.71|14.71|0
1732669200000|2024-11-27 01:00:00|16.74|14.74|16.73|14.73|16.76|14.76|16.7|14.7|0
1732669500000|2024-11-27 01:05:00|16.72|14.72|16.74|14.74|16.75|14.75|16.72|14.72|0
1732669800000|2024-11-27 01:10:00|16.75|14.75|16.72|14.72|16.77|14.77|16.71|14.71|0
1732670100000|2024-11-27 01:15:00|16.71|14.71|16.72|14.72|16.73|14.73|16.7|14.7|0
1732670400000|2024-11-27 01:20:00|16.71|14.71|17.06|15.06|17.06|15.06|16.71|14.71|0
1732670700000|2024-11-27 01:25:00|17.05|15.05|17.07|15.07|17.09|15.09|17.04|15.04|0
1732671000000|2024-11-27 01:30:00|17.04|15.11|17.01|15.09|17.05|15.12|17|15.08|0
1732671300000|2024-11-27 01:35:00|17.02|15.1|17.01|15.09|17.04|15.11|17|15.08|0
1732671600000|2024-11-27 01:40:00|17|15.08|16.97|15.05|17.01|15.09|16.95|15.03|0
1732671900000|2024-11-27 01:45:00|16.98|15.06|16.99|15.07|17.02|15.09|16.98|15.06|0
1732672200000|2024-11-27 01:50:00|16.98|15.06|16.97|15.05|16.99|15.07|16.96|15.04|0
1732672500000|2024-11-27 01:55:00|16.96|15.04|16.94|15.03|16.97|15.05|16.92|15.01|0
1732672800000|2024-11-27 02:00:00|16.93|15.02|16.94|15.02|16.96|15.04|16.93|15.01|0
1732673100000|2024-11-27 02:05:00|16.93|15.01|16.92|15|16.94|15.02|16.91|15|0
1732673400000|2024-11-27 02:10:00|16.91|14.99|16.91|14.99|16.93|15.01|16.9|14.99|0
1732673700000|2024-11-27 02:15:00|16.92|15|16.9|14.98|16.92|15|16.9|14.98|0
1732674000000|2024-11-27 02:20:00|16.91|14.99|16.83|14.93|16.93|15.01|16.82|14.92|0
1732674300000|2024-11-27 02:25:00|16.82|14.92|16.77|14.87|16.82|14.92|16.77|14.87|0
1732674600000|2024-11-27 02:30:00|16.78|14.88|16.81|14.9|16.82|14.91|16.78|14.88|0
1732674900000|2024-11-27 02:35:00|16.82|14.91|16.82|14.91|16.83|14.92|16.81|14.9|0
1732675200000|2024-11-27 02:40:00|16.79|14.92|16.75|14.85|16.81|14.92|16.75|14.85|0
1732675500000|2024-11-27 02:45:00|16.76|14.86|16.76|14.86|16.78|14.88|16.75|14.85|0
1732675800000|2024-11-27 02:50:00|16.75|14.85|16.8|14.9|16.8|14.9|16.75|14.85|0
1732676100000|2024-11-27 02:55:00|16.81|14.91|16.85|14.95|16.85|14.95|16.8|14.9|0
1732676400000|2024-11-27 03:00:00|16.86|14.94|16.87|14.96|16.88|14.97|16.85|14.94|0
1732676700000|2024-11-27 03:05:00|16.88|14.97|16.95|15.03|16.95|15.03|16.87|14.96|0
1732677000000|2024-11-27 03:10:00|16.94|15.02|16.94|15.02|16.95|15.03|16.91|15|0
1732677300000|2024-11-27 03:15:00|16.95|15.03|16.98|15.05|16.98|15.05|16.93|15.02|0
1732677600000|2024-11-27 03:20:00|16.97|15.04|16.96|15.04|16.99|15.06|16.95|15.04|0
1732677900000|2024-11-27 03:25:00|16.98|15.05|16.98|15.06|16.99|15.06|16.95|15.03|0
1732678200000|2024-11-27 03:30:00|17|15.07|17.05|15.12|17.06|15.13|17|15.07|0
1732678500000|2024-11-27 03:35:00|17.06|15.13|17.06|15.13|17.06|15.13|17.02|15.09|0
1732678800000|2024-11-27 03:40:00|17.05|15.12|17.01|15.09|17.05|15.12|17.01|15.09|0
1732679100000|2024-11-27 03:45:00|17|15.08|16.98|15.06|17|15.08|16.95|15.03|0
1732679400000|2024-11-27 03:50:00|16.99|15.07|16.98|15.06|17.02|15.1|16.98|15.06|0
1732679700000|2024-11-27 03:55:00|16.99|15.07|16.99|15.06|17|15.07|16.98|15.06|0
1732680000000|2024-11-27 04:00:00|17|15.08|17.02|15.09|17.03|15.1|17|15.08|0
1732680300000|2024-11-27 04:05:00|17.01|15.08|17.04|15.11|17.05|15.12|17.01|15.08|0
1732680600000|2024-11-27 04:10:00|17.03|15.1|17.06|15.13|17.06|15.13|17.02|15.09|0
1732680900000|2024-11-27 04:15:00|17.05|15.12|17.06|15.13|17.07|15.14|17.05|15.12|0
1732681200000|2024-11-27 04:20:00|17.07|15.14|17.07|15.14|17.08|15.15|17.07|15.14|0
1732681500000|2024-11-27 04:25:00|17.06|15.13|17.07|15.13|17.07|15.13|17.04|15.12|0
1732681800000|2024-11-27 04:30:00|17.06|15.12|17.09|15.15|17.09|15.15|17.05|15.12|0
1732682100000|2024-11-27 04:35:00|17.08|15.14|17.1|15.16|17.11|15.17|17.08|15.14|0
1732682400000|2024-11-27 04:40:00|17.11|15.17|17.07|15.14|17.11|15.17|17.07|15.14|0
1732682700000|2024-11-27 04:45:00|17.08|15.15|17.15|15.21|17.15|15.21|17.07|15.14|0
1732683000000|2024-11-27 04:50:00|17.16|15.22|17.15|15.2|17.23|15.28|17.14|15.2|0
1732683300000|2024-11-27 04:55:00|17.16|15.21|17.13|15.19|17.18|15.23|17.11|15.18|0
1732683600000|2024-11-27 05:00:00|17.12|15.18|17.14|15.2|17.15|15.21|17.12|15.18|0
1732683900000|2024-11-27 05:05:00|17.15|15.21|17.14|15.2|17.16|15.22|17.13|15.19|0
1732684200000|2024-11-27 05:10:00|17.13|15.19|17.15|15.21|17.16|15.22|17.13|15.19|0
1732684500000|2024-11-27 05:15:00|17.16|15.22|17.19|15.25|17.23|15.28|17.16|15.22|0
1732684800000|2024-11-27 05:20:00|17.2|15.26|17.16|15.22|17.22|15.27|17.16|15.22|0
1732685100000|2024-11-27 05:25:00|17.15|15.21|17.13|15.19|17.15|15.21|17.12|15.18|0
1732685400000|2024-11-27 05:30:00|17.14|15.2|17.07|15.14|17.14|15.2|17.06|15.13|0
1732685700000|2024-11-27 05:35:00|17.06|15.13|17.06|15.13|17.07|15.14|17.06|15.13|0
1732686000000|2024-11-27 05:40:00|17.07|15.14|17.07|15.14|17.08|15.15|17.05|15.12|0
1732686300000|2024-11-27 05:45:00|17.08|15.15|17.09|15.15|17.11|15.17|17.07|15.14|0
1732686600000|2024-11-27 05:50:00|17.1|15.16|17.1|15.16|17.11|15.17|17.09|15.15|0
1732686900000|2024-11-27 05:55:00|17.11|15.17|17.16|15.21|17.16|15.22|17.11|15.17|0
1732687200000|2024-11-27 06:00:00|17.14|15.2|17.16|15.22|17.17|15.23|17.12|15.18|0
1732687500000|2024-11-27 06:05:00|17.17|15.21|17.12|15.18|17.17|15.22|17.08|15.15|0
1732687800000|2024-11-27 06:10:00|17.11|15.17|17.07|15.14|17.11|15.17|17.07|15.14|0
1732688100000|2024-11-27 06:15:00|17.08|15.15|17.04|15.11|17.08|15.15|17.02|15.09|0
1732688400000|2024-11-27 06:20:00|17.03|15.1|17.03|15.1|17.06|15.13|17.03|15.1|0
1732688700000|2024-11-27 06:25:00|17.04|15.11|17.04|15.11|17.05|15.12|17.02|15.1|0
1732689000000|2024-11-27 06:30:00|17.05|15.12|17.03|15.11|17.06|15.13|17.01|15.09|0
1732689300000|2024-11-27 06:35:00|17.04|15.12|17.06|15.13|17.09|15.15|17.04|15.11|0
1732689600000|2024-11-27 06:40:00|17.05|15.12|17.01|15.08|17.06|15.13|17.01|15.08|0
1732689900000|2024-11-27 06:45:00|17.02|15.09|17.05|15.12|17.06|15.13|17|15.07|0
1732690200000|2024-11-27 06:50:00|17.04|15.11|17.03|15.1|17.05|15.12|17.02|15.1|0
1732690500000|2024-11-27 06:55:00|17.04|15.11|17.09|15.16|17.1|15.17|17.04|15.1|0
1732690800000|2024-11-27 07:00:00|17.08|15.15|17.05|15.12|17.15|15.2|17.05|15.12|0
1732691100000|2024-11-27 07:05:00|17.04|15.11|17.05|15.12|17.06|15.13|17|15.08|0
1732691400000|2024-11-27 07:10:00|17.06|15.13|17.03|15.11|17.11|15.17|17.01|15.09|0
1732691700000|2024-11-27 07:15:00|17.04|15.1|16.97|15.05|17.04|15.11|16.97|15.05|0
1732692000000|2024-11-27 07:20:00|16.96|15.04|17.01|15.08|17.01|15.09|16.95|15.03|0
1732692300000|2024-11-27 07:25:00|17|15.09|16.98|15.06|17.02|15.09|16.98|15.06|0
1732692600000|2024-11-27 07:30:00|16.99|15.07|16.94|15.02|17|15.07|16.9|14.99|0
1732692900000|2024-11-27 07:35:00|16.93|15.03|16.93|15.01|16.95|15.03|16.91|15|0
1732693200000|2024-11-27 07:40:00|16.94|15.02|16.93|15.01|16.95|15.03|16.92|15|0
1732693500000|2024-11-27 07:45:00|16.92|15|16.99|15.07|17.03|15.1|16.92|15|0
1732693800000|2024-11-27 07:50:00|17|15.08|16.97|15.05|17.05|15.12|16.97|15.05|0
1732694100000|2024-11-27 07:55:00|16.96|15.04|17.03|15.11|17.04|15.11|16.96|15.04|0
1732694400000|2024-11-27 08:00:00|17.02|15.1|17.25|15.3|17.27|15.32|17.02|15.1|0
1732694700000|2024-11-27 08:05:00|17.24|15.29|17.14|15.2|17.27|15.32|17.06|15.13|0
1732695000000|2024-11-27 08:10:00|17.15|15.21|17.25|15.29|17.25|15.29|17.12|15.18|0
1732695300000|2024-11-27 08:15:00|17.24|15.3|17.21|15.26|17.26|15.31|17.16|15.22|0
1732695600000|2024-11-27 08:20:00|17.19|15.24|17.4|15.43|17.44|15.47|17.19|15.24|0
1732695900000|2024-11-27 08:25:00|17.39|15.42|17.36|15.4|17.41|15.44|17.26|15.31|0
1732696200000|2024-11-27 08:30:00|17.35|15.39|17.3|15.34|17.43|15.46|17.3|15.34|0
1732696500000|2024-11-27 08:35:00|17.29|15.33|17.33|15.37|17.36|15.4|17.25|15.3|0
1732696800000|2024-11-27 08:40:00|17.35|15.38|17.41|15.44|17.48|15.5|17.34|15.37|0
1732697100000|2024-11-27 08:45:00|17.4|15.43|17.32|15.36|17.43|15.46|17.3|15.34|0
1732697400000|2024-11-27 08:50:00|17.31|15.35|17.45|15.48|17.47|15.49|17.31|15.35|0
1732697700000|2024-11-27 08:55:00|17.47|15.49|17.38|15.41|17.49|15.51|17.38|15.41|0
1732698000000|2024-11-27 09:00:00|17.37|15.4|17.28|15.32|17.41|15.44|17.28|15.32|0
1732698300000|2024-11-27 09:05:00|17.24|15.29|17.36|15.39|17.36|15.39|17.24|15.29|0
1732698600000|2024-11-27 09:10:00|17.37|15.4|17.32|15.36|17.38|15.42|17.29|15.33|0
1732698900000|2024-11-27 09:15:00|17.34|15.38|17.39|15.42|17.4|15.43|17.26|15.31|0
1732699200000|2024-11-27 09:20:00|17.38|15.41|17.37|15.4|17.48|15.5|17.36|15.39|0
1732699500000|2024-11-27 09:25:00|17.36|15.39|17.42|15.45|17.44|15.46|17.35|15.38|0
1732699800000|2024-11-27 09:30:00|17.43|15.46|17.52|15.54|17.58|15.59|17.42|15.45|0
1732700100000|2024-11-27 09:35:00|17.53|15.55|17.46|15.48|17.57|15.58|17.43|15.46|0
1732700400000|2024-11-27 09:40:00|17.45|15.5|17.51|15.53|17.53|15.55|17.45|15.48|0
1732700700000|2024-11-27 09:45:00|17.52|15.54|17.54|15.55|17.55|15.56|17.43|15.46|0
1732701000000|2024-11-27 09:50:00|17.53|15.54|17.49|15.51|17.56|15.57|17.48|15.5|0
1732701300000|2024-11-27 09:55:00|17.52|15.53|17.42|15.45|17.52|15.53|17.42|15.44|0
1732701600000|2024-11-27 10:00:00|17.4|15.44|17.48|15.5|17.48|15.5|17.38|15.41|0
1732701900000|2024-11-27 10:05:00|17.47|15.49|17.5|15.52|17.51|15.53|17.4|15.43|0
1732702200000|2024-11-27 10:10:00|17.51|15.53|17.42|15.45|17.53|15.55|17.42|15.45|0
1732702500000|2024-11-27 10:15:00|17.41|15.44|17.42|15.45|17.44|15.46|17.35|15.38|0
1732702800000|2024-11-27 10:20:00|17.43|15.46|17.44|15.47|17.48|15.5|17.41|15.44|0
1732703100000|2024-11-27 10:25:00|17.45|15.48|17.4|15.43|17.45|15.48|17.36|15.4|0
1732703400000|2024-11-27 10:30:00|17.39|15.42|17.41|15.44|17.42|15.45|17.37|15.4|0
1732703700000|2024-11-27 10:35:00|17.39|15.42|17.41|15.44|17.43|15.45|17.38|15.42|0
1732704000000|2024-11-27 10:40:00|17.42|15.45|17.42|15.44|17.43|15.46|17.37|15.41|0
1732704300000|2024-11-27 10:45:00|17.43|15.45|17.41|15.44|17.44|15.47|17.39|15.42|0
1732704600000|2024-11-27 10:50:00|17.42|15.45|17.38|15.41|17.42|15.45|17.37|15.41|0
1732704900000|2024-11-27 10:55:00|17.37|15.4|17.3|15.34|17.38|15.41|17.26|15.31|0
1732705200000|2024-11-27 11:00:00|17.32|15.36|17.3|15.34|17.32|15.36|17.27|15.31|0
1732705500000|2024-11-27 11:05:00|17.29|15.33|17.37|15.4|17.39|15.42|17.29|15.33|0
1732705800000|2024-11-27 11:10:00|17.38|15.41|17.47|15.5|17.47|15.5|17.38|15.41|0
1732706100000|2024-11-27 11:15:00|17.46|15.49|17.46|15.48|17.48|15.5|17.43|15.46|0
1732706400000|2024-11-27 11:20:00|17.47|15.49|17.51|15.53|17.58|15.59|17.44|15.46|0
1732706700000|2024-11-27 11:25:00|17.5|15.52|17.52|15.54|17.54|15.55|17.49|15.51|0
1732707000000|2024-11-27 11:30:00|17.54|15.55|17.41|15.44|17.54|15.55|17.41|15.44|0
1732707300000|2024-11-27 11:35:00|17.42|15.45|17.42|15.45|17.43|15.46|17.38|15.41|0
1732707600000|2024-11-27 11:40:00|17.43|15.46|17.34|15.38|17.43|15.46|17.33|15.37|0
1732707900000|2024-11-27 11:45:00|17.33|15.37|17.38|15.41|17.39|15.42|17.33|15.37|0
1732708200000|2024-11-27 11:50:00|17.39|15.42|17.33|15.37|17.39|15.42|17.32|15.36|0
1732708500000|2024-11-27 11:55:00|17.31|15.36|17.29|15.33|17.31|15.37|17.27|15.32|0
1732708800000|2024-11-27 12:00:00|17.28|15.32|17.33|15.37|17.34|15.38|17.28|15.32|0
1732709100000|2024-11-27 12:05:00|17.34|15.38|17.37|15.4|17.42|15.44|17.31|15.35|0
1732709400000|2024-11-27 12:10:00|17.36|15.39|17.31|15.35|17.36|15.39|17.29|15.34|0
1732709700000|2024-11-27 12:15:00|17.3|15.34|17.25|15.3|17.3|15.34|17.25|15.3|0
1732710000000|2024-11-27 12:20:00|17.26|15.31|17.2|15.26|17.26|15.31|17.17|15.23|0
1732710300000|2024-11-27 12:25:00|17.19|15.25|17.28|15.32|17.29|15.33|17.18|15.24|0
1732710600000|2024-11-27 12:30:00|17.27|15.31|17.22|15.27|17.28|15.33|17.22|15.27|0
1732710900000|2024-11-27 12:35:00|17.23|15.28|17.22|15.27|17.25|15.3|17.19|15.24|0
1732711200000|2024-11-27 12:40:00|17.21|15.26|17.23|15.28|17.24|15.29|17.19|15.24|0
1732711500000|2024-11-27 12:45:00|17.22|15.27|17.24|15.29|17.25|15.29|17.21|15.26|0
1732711800000|2024-11-27 12:50:00|17.25|15.3|17.17|15.23|17.27|15.31|17.16|15.22|0
1732712100000|2024-11-27 12:55:00|17.16|15.22|17.22|15.27|17.22|15.27|17.14|15.2|0
1732712400000|2024-11-27 13:00:00|17.21|15.26|17.14|15.2|17.25|15.3|16.87|14.96|0
1732712700000|2024-11-27 13:05:00|17.13|15.19|17.08|15.15|17.15|15.21|17.08|15.15|0
1732713000000|2024-11-27 13:10:00|17.09|15.16|17.09|15.16|17.11|15.18|17.03|15.1|0
1732713300000|2024-11-27 13:15:00|17.08|15.15|17.02|15.09|17.08|15.15|16.99|15.07|0
1732713600000|2024-11-27 13:20:00|17|15.08|17.04|15.11|17.04|15.11|16.94|15.02|0
1732713900000|2024-11-27 13:25:00|17.05|15.12|17.04|15.11|17.09|15.15|17.02|15.1|0
1732714200000|2024-11-27 13:30:00|17.03|15.1|17.05|15.12|17.05|15.12|16.89|14.98|0
1732714500000|2024-11-27 13:35:00|17.04|15.11|16.93|15.02|17.07|15.13|16.91|15|0
1732714800000|2024-11-27 13:40:00|16.92|15.01|16.93|15.02|16.99|15.06|16.9|14.99|0
1732715100000|2024-11-27 13:45:00|16.92|15.01|16.99|15.06|17.04|15.11|16.92|15.01|0
1732715400000|2024-11-27 13:50:00|17|15.08|16.91|15|17.02|15.09|16.89|14.98|0
1732715700000|2024-11-27 13:55:00|16.92|15.01|16.98|15.06|17.01|15.08|16.91|14.99|0
1732716000000|2024-11-27 14:00:00|16.97|15.05|17.09|15.16|17.09|15.16|16.95|15.03|0
1732716300000|2024-11-27 14:05:00|17.08|15.15|17.11|15.17|17.14|15.2|17.06|15.13|0
1732716600000|2024-11-27 14:10:00|17.12|15.18|17.02|15.1|17.13|15.19|16.99|15.07|0
1732716900000|2024-11-27 14:15:00|17.01|15.09|16.89|14.97|17.07|15.13|16.87|14.96|0
1732717200000|2024-11-27 14:20:00|16.9|14.98|16.94|15.02|16.95|15.03|16.89|14.98|0
1732717500000|2024-11-27 14:25:00|16.95|15.03|16.94|15.02|16.96|15.04|16.87|14.96|0
1732717800000|2024-11-27 14:30:00|16.93|15.01|16.87|14.96|17.16|15.22|16.79|14.89|0
1732718100000|2024-11-27 14:35:00|16.89|14.98|17.04|15.11|17.13|15.19|16.89|14.98|0
1732718400000|2024-11-27 14:40:00|17.03|15.1|16.89|14.98|17.06|15.13|16.84|14.93|0
1732718700000|2024-11-27 14:45:00|16.91|15|16.89|14.98|16.94|15.03|16.78|14.88|0
1732719000000|2024-11-27 14:50:00|16.92|15.01|17.07|15.14|17.09|15.16|16.91|15|0
1732719300000|2024-11-27 14:55:00|17.08|15.15|16.98|15.06|17.08|15.15|16.94|15.02|0
1732719600000|2024-11-27 15:00:00|16.97|15.05|17.07|15.14|17.17|15.22|16.97|15.05|0
1732719900000|2024-11-27 15:05:00|17.06|15.13|17.08|15.14|17.1|15.16|16.96|15.04|0
1732720200000|2024-11-27 15:10:00|17.09|15.15|17.21|15.26|17.23|15.28|17.03|15.1|0
1732720500000|2024-11-27 15:15:00|17.2|15.25|17.16|15.22|17.27|15.32|17.14|15.2|0
1732720800000|2024-11-27 15:20:00|17.18|15.24|17.25|15.3|17.29|15.33|17.16|15.22|0
1732721100000|2024-11-27 15:25:00|17.26|15.29|17.41|15.44|17.46|15.48|17.21|15.27|0
1732721400000|2024-11-27 15:30:00|17.38|15.41|17.22|15.27|17.43|15.45|16.99|15.07|0
1732721700000|2024-11-27 15:35:00|17.2|15.25|17.46|15.48|17.52|15.53|17.15|15.21|0
1732722000000|2024-11-27 15:40:00|17.47|15.49|17.08|15.15|17.48|15.5|17.07|15.14|0
1732722300000|2024-11-27 15:45:00|17.1|15.16|17.29|15.33|17.29|15.33|17.07|15.14|0
1732722600000|2024-11-27 15:50:00|17.27|15.31|17.3|15.34|17.4|15.43|17.25|15.29|0
1732722900000|2024-11-27 15:55:00|17.29|15.33|17.38|15.41|17.4|15.43|17.24|15.29|0
1732723200000|2024-11-27 16:00:00|17.39|15.42|17.55|15.57|17.65|15.66|17.38|15.41|0
1732723500000|2024-11-27 16:05:00|17.54|15.56|17.38|15.42|17.59|15.6|17.36|15.4|0
1732723800000|2024-11-27 16:10:00|17.41|15.44|17.49|15.51|17.61|15.61|17.41|15.44|0
1732724100000|2024-11-27 16:15:00|17.52|15.53|17.5|15.52|17.6|15.61|17.18|15.24|0
1732724400000|2024-11-27 16:20:00|17.49|15.51|17.49|15.51|17.53|15.54|17.4|15.43|0
1732724700000|2024-11-27 16:25:00|17.5|15.52|17.52|15.54|17.56|15.57|17.44|15.46|0
1732725000000|2024-11-27 16:30:00|17.56|15.57|17.42|15.45|17.58|15.59|17.4|15.43|0
1732725300000|2024-11-27 16:35:00|17.43|15.46|17.27|15.31|17.43|15.46|17.23|15.28|0
1732725600000|2024-11-27 16:40:00|17.26|15.3|17.52|15.54|17.53|15.55|17.22|15.27|0
1732725900000|2024-11-27 16:45:00|17.51|15.53|17.64|15.64|17.66|15.66|17.45|15.48|0
1732726200000|2024-11-27 16:50:00|17.65|15.65|17.67|15.67|17.69|15.68|17.58|15.59|0
1732726500000|2024-11-27 16:55:00|17.66|15.66|17.64|15.64|17.71|15.7|17.56|15.57|0
1732726800000|2024-11-27 17:00:00|17.65|15.65|17.81|15.79|17.84|15.82|17.65|15.65|0
1732727100000|2024-11-27 17:05:00|17.77|15.76|17.93|15.9|18.02|15.98|17.72|15.71|0
1732727400000|2024-11-27 17:10:00|17.92|15.89|17.89|15.86|17.98|15.94|17.64|15.64|0
1732727700000|2024-11-27 17:15:00|17.88|15.85|17.86|15.84|17.97|15.93|17.84|15.82|0
1732728000000|2024-11-27 17:20:00|17.85|15.83|17.91|15.88|17.92|15.89|17.76|15.75|0
1732728300000|2024-11-27 17:25:00|17.9|15.87|18.04|16|18.11|16.06|17.69|15.69|0
1732728600000|2024-11-27 17:30:00|18.03|15.99|18.12|16.07|18.23|16.17|18|15.97|0
1732728900000|2024-11-27 17:35:00|18.13|16.08|18.15|16.1|18.22|16.16|18.07|16.03|0
1732729200000|2024-11-27 17:40:00|18.14|16.09|18.13|16.07|18.17|16.12|18.08|16.03|0
1732729500000|2024-11-27 17:45:00|18.14|16.08|18.07|16.02|18.19|16.13|18.05|16|0
1732729800000|2024-11-27 17:50:00|18.06|16.01|18|15.96|18.07|16.02|17.93|15.9|0
1732730100000|2024-11-27 17:55:00|18.01|15.97|17.95|15.92|18.08|16.03|17.93|15.9|0
1732730400000|2024-11-27 18:00:00|17.96|15.93|17.98|15.95|18.04|16|17.95|15.92|0
1732730700000|2024-11-27 18:05:00|17.99|15.96|17.91|15.89|18|15.96|17.91|15.89|0
1732731000000|2024-11-27 18:10:00|17.9|15.88|17.79|15.78|17.91|15.89|17.79|15.78|0
1732731300000|2024-11-27 18:15:00|17.78|15.77|17.74|15.73|17.87|15.84|17.73|15.72|0
1732731600000|2024-11-27 18:20:00|17.73|15.72|17.83|15.81|17.87|15.84|17.73|15.72|0
1732731900000|2024-11-27 18:25:00|17.82|15.8|17.89|15.86|17.94|15.91|17.79|15.77|0
1732732200000|2024-11-27 18:30:00|17.9|15.87|17.77|15.76|17.95|15.92|17.76|15.75|0
1732732500000|2024-11-27 18:35:00|17.76|15.75|17.7|15.7|17.76|15.75|17.65|15.65|0
1732732800000|2024-11-27 18:40:00|17.69|15.69|17.73|15.72|17.77|15.76|17.67|15.67|0
1732733100000|2024-11-27 18:45:00|17.71|15.71|17.77|15.76|17.81|15.8|17.68|15.68|0
1732733400000|2024-11-27 18:50:00|17.78|15.77|17.66|15.66|17.78|15.77|17.64|15.65|0
1732733700000|2024-11-27 18:55:00|17.67|15.67|17.69|15.69|17.7|15.7|17.6|15.61|0
1732734000000|2024-11-27 19:00:00|17.68|15.68|17.33|15.37|17.73|15.72|17.3|15.34|0
1732734300000|2024-11-27 19:05:00|17.32|15.36|17.34|15.38|17.38|15.41|17.32|15.36|0
1732734600000|2024-11-27 19:10:00|17.36|15.4|17.3|15.34|17.39|15.42|17.3|15.34|0
1732734900000|2024-11-27 19:15:00|17.29|15.33|17.37|15.4|17.38|15.42|17.29|15.33|0
1732735200000|2024-11-27 19:20:00|17.38|15.41|17.33|15.37|17.45|15.47|17.33|15.37|0
1732735500000|2024-11-27 19:25:00|17.32|15.36|17.44|15.46|17.47|15.49|17.3|15.35|0
1732735800000|2024-11-27 19:30:00|17.45|15.47|17.46|15.48|17.47|15.49|17.41|15.44|0
1732736100000|2024-11-27 19:35:00|17.47|15.49|17.44|15.47|17.57|15.58|17.41|15.44|0
1732736400000|2024-11-27 19:40:00|17.45|15.46|17.34|15.38|17.45|15.46|17.3|15.34|0
1732736700000|2024-11-27 19:45:00|17.33|15.37|17.32|15.36|17.39|15.42|17.28|15.32|0
1732737000000|2024-11-27 19:50:00|17.33|15.37|17.36|15.4|17.37|15.41|17.29|15.33|0
1732737300000|2024-11-27 19:55:00|17.37|15.41|17.44|15.47|17.44|15.47|17.34|15.38|0
1732737600000|2024-11-27 20:00:00|17.43|15.45|17.37|15.4|17.49|15.51|17.36|15.4|0
1732737900000|2024-11-27 20:05:00|17.38|15.41|17.35|15.38|17.39|15.42|17.32|15.36|0
1732738200000|2024-11-27 20:10:00|17.36|15.39|17.46|15.48|17.47|15.49|17.34|15.37|0
1732738500000|2024-11-27 20:15:00|17.45|15.47|17.5|15.51|17.51|15.53|17.39|15.42|0
1732738800000|2024-11-27 20:20:00|17.51|15.52|17.53|15.55|17.59|15.6|17.46|15.48|0
1732739100000|2024-11-27 20:25:00|17.54|15.56|17.18|15.23|17.6|15.61|17.16|15.21|0
1732739400000|2024-11-27 20:30:00|17.17|15.22|17.2|15.25|17.29|15.33|17.16|15.21|0
1732739700000|2024-11-27 20:35:00|17.22|15.27|17.21|15.27|17.24|15.29|17.19|15.24|0
1732740000000|2024-11-27 20:40:00|17.23|15.28|17.1|15.17|17.42|15.45|17.1|15.17|0
1732740300000|2024-11-27 20:45:00|17.09|15.16|16.89|14.98|17.1|15.17|16.87|14.96|0
1732740600000|2024-11-27 20:50:00|16.92|15|16.99|15.07|17.03|15.11|16.85|14.94|0
1732740900000|2024-11-27 20:55:00|16.98|15.06|16.95|15.03|17.03|15.11|16.92|15.01|0
1732741200000|2024-11-27 21:00:00|16.91|15|16.89|14.98|16.96|15.04|16.86|14.95|0
1732741500000|2024-11-27 21:05:00|16.9|14.99|16.97|15.04|17|15.07|16.9|14.98|0
1732741800000|2024-11-27 21:10:00|16.95|15.03|16.93|15.01|16.98|15.05|16.91|15|0
1732742100000|2024-11-27 21:15:00|16.97|14.97|16.96|14.96|17.03|15.03|16.96|14.96|0
1732742400000|2024-11-27 21:20:00|16.97|14.97|16.96|14.96|16.97|14.97|16.94|14.94|0
1732742700000|2024-11-27 21:25:00|16.95|14.95|16.96|14.96|16.97|14.97|16.95|14.95|0
1732743000000|2024-11-27 21:30:00|16.95|14.95|16.97|14.97|16.97|14.97|16.94|14.94|0
1732743300000|2024-11-27 21:35:00|16.98|14.98|17|15|17|15|16.96|14.96|0
1732743600000|2024-11-27 21:40:00|17.01|15.01|16.99|14.99|17.01|15.01|16.97|14.97|0
1732743900000|2024-11-27 21:45:00|16.98|14.98|16.97|14.97|16.98|14.98|16.96|14.96|0
1732744200000|2024-11-27 21:50:00|16.96|14.96|16.96|14.96|16.97|14.97|16.95|14.95|0
1732744500000|2024-11-27 21:55:00|16.95|14.95|16.97|14.97|16.97|14.97|16.94|14.94|0
1732744800000|2024-11-27 22:00:00|16.96|14.96|16.96|14.96|16.97|14.97|16.96|14.96|0
1732745100000|2024-11-27 22:05:00|16.97|14.97|16.96|14.96|16.97|14.97|16.96|14.96|0
1732745400000|2024-11-27 22:10:00|16.95|14.95|16.96|14.96|16.96|14.96|16.94|14.94|0
1732746000000|2024-11-27 22:20:00|16.95|14.95|16.95|14.95|16.95|14.95|16.95|14.95|0
1732746300000|2024-11-27 22:25:00|16.96|14.96|16.94|14.94|16.96|14.96|16.94|14.94|0
1732746600000|2024-11-27 22:30:00|16.93|14.93|16.93|14.93|16.93|14.93|16.93|14.93|0
1732747500000|2024-11-27 22:45:00|16.94|14.94|16.94|14.94|16.94|14.94|16.94|14.94|0
1732747800000|2024-11-27 22:50:00|16.93|14.93|16.93|14.93|16.94|14.94|16.92|14.92|0
1732748100000|2024-11-27 22:55:00|16.94|14.94|16.95|14.95|16.95|14.95|16.93|14.93|0
1732748400000|2024-11-27 23:00:00|16.96|14.96|16.76|14.76|16.96|14.96|16.76|14.76|0
1732748700000|2024-11-27 23:05:00|16.75|14.75|16.79|14.79|16.79|14.79|16.71|14.71|0
1732749000000|2024-11-27 23:10:00|16.78|14.78|16.81|14.81|16.85|14.85|16.77|14.77|0
1732749300000|2024-11-27 23:15:00|16.82|14.82|16.82|14.82|16.86|14.86|16.81|14.81|0
1732749600000|2024-11-27 23:20:00|16.81|14.81|16.78|14.78|16.81|14.81|16.76|14.76|0
1732749900000|2024-11-27 23:25:00|16.79|14.79|16.77|14.77|16.79|14.79|16.76|14.76|0
1732750200000|2024-11-27 23:30:00|16.76|14.76|16.74|14.74|16.76|14.76|16.73|14.73|0
1732750500000|2024-11-27 23:35:00|16.75|14.75|16.75|14.75|16.76|14.76|16.74|14.74|0
1732750800000|2024-11-27 23:40:00|16.74|14.74|16.74|14.74|16.75|14.75|16.73|14.73|0
1732751100000|2024-11-27 23:45:00|16.73|14.73|16.75|14.75|16.75|14.75|16.73|14.73|0
1732751400000|2024-11-27 23:50:00|16.74|14.74|16.75|14.75|16.75|14.75|16.72|14.72|0
1732751700000|2024-11-27 23:55:00|16.74|14.74|16.74|14.74|16.75|14.75|16.72|14.72|0
1732752000000|2024-11-28 00:00:00|16.73|14.73|16.73|14.73|16.74|14.74|16.71|14.71|0
1732752300000|2024-11-28 00:05:00|16.72|14.72|16.65|14.65|16.73|14.73|16.65|14.65|0
1732752600000|2024-11-28 00:10:00|16.66|14.66|16.65|14.65|16.67|14.67|16.65|14.65|0
1732752900000|2024-11-28 00:15:00|16.66|14.66|16.65|14.65|16.66|14.66|16.63|14.63|0
1732753200000|2024-11-28 00:20:00|16.64|14.64|16.65|14.65|16.65|14.65|16.63|14.63|0
1732753500000|2024-11-28 00:25:00|16.66|14.66|16.64|14.64|16.66|14.66|16.63|14.63|0
1732753800000|2024-11-28 00:30:00|16.63|14.63|16.68|14.68|16.68|14.68|16.63|14.63|0
1732754100000|2024-11-28 00:35:00|16.67|14.67|16.65|14.65|16.67|14.67|16.64|14.64|0
1732754400000|2024-11-28 00:40:00|16.66|14.66|16.65|14.65|16.66|14.66|16.65|14.65|0
1732754700000|2024-11-28 00:45:00|16.66|14.66|16.67|14.67|16.68|14.68|16.65|14.65|0
1732755000000|2024-11-28 00:50:00|16.66|14.66|16.66|14.66|16.69|14.69|16.65|14.65|0
1732755300000|2024-11-28 00:55:00|16.65|14.65|16.65|14.65|16.66|14.66|16.65|14.65|0
1732755600000|2024-11-28 01:00:00|16.66|14.66|16.68|14.68|16.69|14.69|16.64|14.64|0
1732755900000|2024-11-28 01:05:00|16.69|14.69|16.67|14.67|16.69|14.69|16.67|14.67|0
1732756200000|2024-11-28 01:10:00|16.66|14.66|16.66|14.66|16.69|14.69|16.64|14.64|0
1732756500000|2024-11-28 01:15:00|16.67|14.67|16.65|14.65|16.68|14.68|16.65|14.65|0
1732756800000|2024-11-28 01:20:00|16.66|14.66|16.66|14.66|16.67|14.67|16.65|14.65|0
1732757100000|2024-11-28 01:25:00|16.67|14.67|16.65|14.65|16.67|14.67|16.65|14.65|0
1732757400000|2024-11-28 01:30:00|16.59|14.71|16.57|14.7|16.59|14.71|16.56|14.69|0
1732757700000|2024-11-28 01:35:00|16.59|14.71|17|15.07|17.02|15.1|16.57|14.7|0
1732758000000|2024-11-28 01:40:00|16.99|15.08|16.95|15.03|17.02|15.1|16.95|15.03|0
1732758300000|2024-11-28 01:45:00|16.96|15.04|16.93|15.02|16.97|15.05|16.93|15.02|0
1732758600000|2024-11-28 01:50:00|16.95|15.03|16.99|15.06|16.99|15.07|16.93|15.02|0
1732758900000|2024-11-28 01:55:00|16.98|15.05|17|15.07|17.02|15.09|16.98|15.05|0
1732759200000|2024-11-28 02:00:00|16.99|15.06|16.97|15.05|17.01|15.08|16.95|15.03|0
1732759500000|2024-11-28 02:05:00|16.96|15.04|16.93|15.01|16.98|15.06|16.93|15.01|0
1732759800000|2024-11-28 02:10:00|16.94|15.02|16.96|15.04|16.97|15.05|16.93|15.02|0
1732760100000|2024-11-28 02:15:00|16.95|15.03|16.95|15.03|16.96|15.04|16.93|15.01|0
1732760400000|2024-11-28 02:20:00|16.94|15.02|16.94|15.02|16.94|15.02|16.92|15.01|0
1732760700000|2024-11-28 02:25:00|16.93|15.01|16.93|15.02|16.94|15.02|16.91|15|0
1732761000000|2024-11-28 02:30:00|16.94|15.03|16.93|15.02|16.95|15.03|16.93|15.02|0
1732761300000|2024-11-28 02:35:00|16.94|15.03|16.95|15.03|16.95|15.04|16.93|15.02|0
1732761600000|2024-11-28 02:40:00|16.94|15.02|16.93|15.01|16.95|15.03|16.93|15.01|0
1732761900000|2024-11-28 02:45:00|16.92|15|16.93|15.01|16.93|15.01|16.92|15|0
1732762200000|2024-11-28 02:50:00|16.92|15|16.92|15|16.94|15.02|16.92|15|0
1732762500000|2024-11-28 02:55:00|16.93|15.01|16.93|15.01|16.94|15.02|16.93|15|0
1732762800000|2024-11-28 03:00:00|16.94|15.02|16.94|15.02|16.94|15.02|16.93|15.01|0
1732763100000|2024-11-28 03:05:00|16.93|15.01|16.94|15.02|16.96|15.04|16.93|15.01|0
1732763400000|2024-11-28 03:10:00|16.93|15.01|16.93|15.02|16.93|15.02|16.92|15.01|0
1732763700000|2024-11-28 03:15:00|16.92|15.01|16.94|15.03|16.95|15.04|16.92|15.01|0
1732764000000|2024-11-28 03:20:00|16.95|15.02|16.93|15.01|16.95|15.03|16.93|15.01|0
1732764300000|2024-11-28 03:25:00|16.94|15.02|16.93|15.01|16.94|15.02|16.92|15|0
1732764600000|2024-11-28 03:30:00|16.94|15.02|16.92|15|16.95|15.03|16.91|14.99|0
1732764900000|2024-11-28 03:35:00|16.93|15.01|16.91|14.99|16.93|15.01|16.91|14.99|0
1732765200000|2024-11-28 03:40:00|16.89|14.98|16.9|14.99|16.91|14.99|16.89|14.98|0
1732765500000|2024-11-28 03:45:00|16.91|15|16.9|14.99|16.92|15|16.9|14.99|0
1732765800000|2024-11-28 03:50:00|16.91|15|16.93|15.01|16.94|15.02|16.91|15|0
1732766100000|2024-11-28 03:55:00|16.92|15|16.91|15|16.93|15.01|16.91|15|0
1732766400000|2024-11-28 04:00:00|16.9|14.99|16.92|15.01|16.93|15.02|16.9|14.99|0
1732766700000|2024-11-28 04:05:00||15||15||15||15|0
1732767000000|2024-11-28 04:10:00|16.93|15.01|16.92|15|16.93|15.01|16.91|14.99|0
1732767300000|2024-11-28 04:15:00|16.91|14.99|16.92|15|16.92|15|16.9|14.98|0
1732767600000|2024-11-28 04:20:00|16.91|14.99|16.89|14.98|16.91|14.99|16.88|14.97|0
1732767900000|2024-11-28 04:25:00|16.88|14.97|16.87|14.96|16.88|14.97|16.87|14.96|0
1732768200000|2024-11-28 04:30:00|16.88|14.97|16.88|14.97|16.88|14.97|16.87|14.96|0
1732768500000|2024-11-28 04:35:00|16.87|14.96|16.87|14.96|16.87|14.96|16.86|14.95|0
1732768800000|2024-11-28 04:40:00|16.88|14.97|16.88|14.97|16.88|14.97|16.87|14.96|0
1732769100000|2024-11-28 04:45:00|16.89|14.98|16.9|14.99|16.91|15|16.88|14.97|0
1732769400000|2024-11-28 04:50:00|16.89|14.98|16.92|15|16.93|15.01|16.89|14.98|0
1732769700000|2024-11-28 04:55:00|16.91|14.99|16.93|15.01|16.93|15.01|16.91|14.99|0
1732770000000|2024-11-28 05:00:00|16.94|15.02|16.92|15|16.94|15.02|16.91|14.99|0
1732770300000|2024-11-28 05:05:00|16.93|15.01|16.93|15.01|16.93|15.01|16.92|15|0
1732770600000|2024-11-28 05:10:00|16.94|15.02|16.92|15.01|16.94|15.02|16.92|15|0
1732770900000|2024-11-28 05:15:00|16.91|15|16.95|15.03|16.95|15.03|16.9|14.99|0
1732771200000|2024-11-28 05:20:00|16.93|15.02|16.91|15|16.93|15.02|16.91|15|0
1732771500000|2024-11-28 05:25:00|16.92|15.01|16.89|14.98|16.92|15.01|16.89|14.98|0
1732771800000|2024-11-28 05:30:00|16.9|14.99|16.88|14.97|16.9|14.99|16.88|14.97|0
1732772100000|2024-11-28 05:35:00|16.86|14.96|16.86|14.96|16.86|14.96|16.86|14.96|0
1732772400000|2024-11-28 05:40:00|16.85|14.95|16.87|14.96|16.89|14.97|16.85|14.95|0
1732772700000|2024-11-28 05:45:00|16.88|14.97|16.88|14.97|16.88|14.97|16.87|14.96|0
1732773000000|2024-11-28 05:50:00|16.87|14.96|16.88|14.97|16.88|14.97|16.87|14.96|0
1732773300000|2024-11-28 05:55:00|16.87|14.96|16.87|14.96|16.88|14.97|16.87|14.96|0
1732773600000|2024-11-28 06:00:00|16.88|14.97|16.88|14.97|16.89|14.98|16.87|14.96|0
1732773900000|2024-11-28 06:05:00|16.87|14.96|16.87|14.96|16.88|14.97|16.86|14.95|0
1732774200000|2024-11-28 06:10:00|16.86|14.95|16.89|14.98|16.9|14.99|16.86|14.95|0
1732774500000|2024-11-28 06:15:00|16.88|14.97|16.89|14.97|16.89|14.98|16.88|14.97|0
1732774800000|2024-11-28 06:20:00|16.9|14.98|16.89|14.97|16.9|14.98|16.89|14.97|0
1732775100000|2024-11-28 06:25:00|16.9|14.98|16.89|14.98|16.9|14.99|16.88|14.97|0
1732775400000|2024-11-28 06:30:00|16.88|14.97|16.88|14.97|16.91|14.99|16.88|14.97|0
1732775700000|2024-11-28 06:35:00|16.89|14.98|16.9|14.99|16.9|14.99|16.88|14.97|0
1732776000000|2024-11-28 06:40:00|16.91|15|16.89|14.98|16.91|15|16.89|14.98|0
1732776300000|2024-11-28 06:45:00|16.9|14.99|16.9|14.99|16.92|15|16.89|14.99|0
1732776600000|2024-11-28 06:50:00|16.89|14.98|16.89|14.98|16.9|14.99|16.89|14.98|0
1732777200000|2024-11-28 07:00:00|16.9|14.99|16.89|14.98|16.91|14.99|16.89|14.97|0
1732777500000|2024-11-28 07:05:00|16.87|14.97|16.92|15|16.92|15|16.87|14.96|0
1732777800000|2024-11-28 07:10:00|16.94|15.02|16.88|14.97|16.94|15.02|16.88|14.97|0
1732778100000|2024-11-28 07:15:00|16.89|14.98|16.88|14.97|16.89|14.98|16.88|14.97|0
1732778400000|2024-11-28 07:20:00|16.89|14.98|16.89|14.98|16.9|14.99|16.88|14.97|0
1732778700000|2024-11-28 07:25:00|16.9|14.99|16.9|14.99|16.9|14.99|16.88|14.97|0
1732779000000|2024-11-28 07:30:00|16.89|14.98|17.03|15.11|17.47|15.49|16.89|14.98|0
1732779300000|2024-11-28 07:35:00|17.04|15.12|17.07|15.13|17.09|15.15|17.03|15.11|0
1732779600000|2024-11-28 07:40:00|17.08|15.14|17.08|15.14|17.09|15.15|17.06|15.13|0
1732779900000|2024-11-28 07:45:00|17.06|15.13|17.02|15.09|17.07|15.14|17.01|15.08|0
1732780200000|2024-11-28 07:50:00|17.03|15.1|17.01|15.08|17.04|15.11|17.01|15.08|0
1732780500000|2024-11-28 07:55:00|17.02|15.09|17.01|15.09|17.03|15.1|17|15.07|0
1732780800000|2024-11-28 08:00:00|17|15.08|17.03|15.1|17.04|15.11|17|15.07|0
1732781100000|2024-11-28 08:05:00|17.02|15.09|17|15.08|17.02|15.09|16.98|15.06|0
1732781400000|2024-11-28 08:10:00|16.99|15.07|17.06|15.13|17.08|15.15|16.99|15.07|0
1732781700000|2024-11-28 08:15:00|17.05|15.12|17.03|15.11|17.08|15.14|17.02|15.1|0
1732782000000|2024-11-28 08:20:00|17.04|15.1|17.02|15.09|17.05|15.12|17.02|15.09|0
1732782300000|2024-11-28 08:25:00|17.01|15.08|17|15.07|17.03|15.1|17|15.07|0
1732782600000|2024-11-28 08:30:00|17.01|15.08|17.01|15.08|17.02|15.09|16.99|15.06|0
1732782900000|2024-11-28 08:35:00|17|15.06|16.99|15.06|17.01|15.07|16.99|15.06|0
1732783200000|2024-11-28 08:40:00|16.98|15.07|16.98|15.06|17.01|15.08|16.98|15.06|0
1732783500000|2024-11-28 08:45:00|16.99|15.07|17.04|15.11|17.04|15.11|16.98|15.06|0
1732783800000|2024-11-28 08:50:00|17.03|15.1|17|15.08|17.04|15.11|16.99|15.07|0
1732784100000|2024-11-28 08:55:00|16.99|15.07|16.97|15.05|17.01|15.09|16.97|15.05|0
1732784400000|2024-11-28 09:00:00|16.98|15.06|16.98|15.06|16.99|15.07|16.96|15.04|0
1732784700000|2024-11-28 09:05:00|16.97|15.05|16.97|15.05|16.97|15.05|16.96|15.04|0
1732785000000|2024-11-28 09:10:00|16.96|15.04|16.95|15.04|16.99|15.06|16.94|15.03|0
1732785300000|2024-11-28 09:15:00|16.97|15.03|16.94|15.02|16.97|15.04|16.94|15.02|0
1732785600000|2024-11-28 09:20:00|16.93|15.01|16.93|15.01|16.95|15.03|16.93|15.01|0
1732785900000|2024-11-28 09:25:00|16.92|15|16.96|15.04|16.96|15.04|16.92|15|0
1732786200000|2024-11-28 09:30:00|16.95|15.03|16.93|15.01|16.96|15.04|16.93|15.01|0
1732786500000|2024-11-28 09:35:00|16.92|15|16.92|15|16.94|15.02|16.92|15|0
1732786800000|2024-11-28 09:40:00|16.93|15.01|16.91|15|16.93|15.01|16.91|15|0
1732787100000|2024-11-28 09:45:00|16.92|15.01|16.91|15|16.92|15.01|16.91|15|0
1732787400000|2024-11-28 09:50:00|16.9|14.99|16.89|14.98|16.91|15|16.89|14.98|0
1732787700000|2024-11-28 09:55:00|16.9|14.99|16.91|15|16.92|15.01|16.9|14.99|0
1732788000000|2024-11-28 10:00:00|16.9|14.99|16.94|15.02|16.95|15.03|16.9|14.99|0
1732788300000|2024-11-28 10:05:00|16.93|15.01|16.92|15|16.94|15.02|16.91|14.99|0
1732788600000|2024-11-28 10:10:00|16.93|15.01|16.91|14.99|16.94|15.02|16.91|14.99|0
1732788900000|2024-11-28 10:15:00|16.92|15|16.92|15|16.93|15.01|16.91|14.99|0
1732789200000|2024-11-28 10:20:00|16.93|15.01|16.93|15.01|16.94|15.02|16.9|14.99|0
1732789500000|2024-11-28 10:25:00|16.94|15.02|16.96|15.04|16.97|15.05|16.94|15.02|0
1732789800000|2024-11-28 10:30:00|16.97|15.05|16.96|15.04|16.97|15.05|16.91|15|0
1732790100000|2024-11-28 10:35:00|16.97|15.05|16.91|15|16.97|15.05|16.91|14.99|0
1732790400000|2024-11-28 10:40:00|16.92|15.01|16.91|15|16.93|15.02|16.91|14.99|0
1732790700000|2024-11-28 10:45:00|16.9|14.99|16.89|14.98|16.9|14.99|16.88|14.97|0
1732791000000|2024-11-28 10:50:00|16.88|14.97|16.88|14.97|16.9|14.99|16.88|14.97|0
1732791300000|2024-11-28 10:55:00|16.89|14.98|16.89|14.97|16.9|14.98|16.88|14.96|0
1732791600000|2024-11-28 11:00:00|16.87|14.96|16.86|14.95|16.89|14.97|16.86|14.95|0
1732791900000|2024-11-28 11:05:00|16.87|14.96|16.86|14.95|16.87|14.96|16.85|14.94|0
1732792200000|2024-11-28 11:10:00|16.85|14.94|16.86|14.95|16.88|14.97|16.85|14.94|0
1732792500000|2024-11-28 11:15:00|16.85|14.94|16.84|14.93|16.87|14.96|16.84|14.93|0
1732792800000|2024-11-28 11:20:00|16.85|14.94|16.89|14.98|16.89|14.98|16.84|14.93|0
1732793100000|2024-11-28 11:25:00|16.88|14.97|16.89|14.98|16.9|14.99|16.88|14.97|0
1732793400000|2024-11-28 11:30:00|16.88|14.97|16.91|14.99|16.92|15|16.87|14.96|0
1732793700000|2024-11-28 11:35:00|16.9|15|16.95|15.03|16.95|15.03|16.9|14.99|0
1732794000000|2024-11-28 11:40:00|16.96|15.04|16.92|15|16.96|15.04|16.91|15|0
1732794300000|2024-11-28 11:45:00|16.93|15.01|16.91|14.99|16.93|15.01|16.91|14.99|0
1732794600000|2024-11-28 11:50:00|16.89|14.98|16.85|14.94|16.89|14.98|16.83|14.92|0
1732794900000|2024-11-28 11:55:00|16.84|14.93|16.84|14.93|16.85|14.94|16.82|14.91|0
1732795200000|2024-11-28 12:00:00|16.83|14.92|16.83|14.92|16.84|14.93|16.82|14.91|0
1732795500000|2024-11-28 12:05:00|16.84|14.93|16.84|14.93|16.86|14.95|16.82|14.92|0
1732795800000|2024-11-28 12:10:00|16.83|14.92|16.83|14.93|16.84|14.93|16.82|14.92|0
1732796100000|2024-11-28 12:15:00|16.82|14.92|16.83|14.93|16.84|14.94|16.81|14.91|0
1732796400000|2024-11-28 12:20:00|16.84|14.94|16.85|14.95|16.86|14.96|16.84|14.94|0
1732796700000|2024-11-28 12:25:00|16.84|14.94|16.83|14.92|16.84|14.94|16.81|14.91|0
1732797000000|2024-11-28 12:30:00|16.84|14.93|16.81|14.9|16.84|14.93|16.81|14.9|0
1732797300000|2024-11-28 12:35:00|16.82|14.91|16.82|14.91|16.83|14.92|16.81|14.9|0
1732797600000|2024-11-28 12:40:00|16.81|14.92|16.83|14.92|16.84|14.93|16.81|14.91|0
1732797900000|2024-11-28 12:45:00|16.84|14.94|16.83|14.92|16.85|14.94|16.83|14.92|0
1732798200000|2024-11-28 12:50:00|16.82|14.93|16.81|14.91|16.84|14.93|16.81|14.91|0
1732798500000|2024-11-28 12:55:00|16.82|14.92|16.8|14.9|16.82|14.92|16.79|14.89|0
1732798800000|2024-11-28 13:00:00|16.81|14.91|16.8|14.9|16.81|14.91|16.78|14.88|0
1732799100000|2024-11-28 13:05:00|16.79|14.89|16.79|14.89|16.8|14.9|16.79|14.89|0
1732799400000|2024-11-28 13:10:00|16.8|14.9|16.79|14.89|16.8|14.9|16.79|14.89|0
1732799700000|2024-11-28 13:15:00|16.8|14.88|16.8|14.89|16.8|14.89|16.8|14.88|0
1732800000000|2024-11-28 13:20:00|16.79|14.88|16.78|14.88|16.79|14.88|16.77|14.87|0
1732800300000|2024-11-28 13:25:00|16.79|14.89|16.77|14.87|16.79|14.89|16.77|14.87|0
1732800600000|2024-11-28 13:30:00|16.78|14.88|16.84|14.93|16.85|14.94|16.77|14.87|0
1732800900000|2024-11-28 13:35:00|16.82|14.92|16.8|14.9|16.85|14.94|16.79|14.89|0
1732801200000|2024-11-28 13:40:00|16.81|14.91|16.78|14.88|16.81|14.91|16.77|14.87|0
1732801500000|2024-11-28 13:45:00|16.79|14.89|16.77|14.87|16.79|14.89|16.76|14.86|0
1732801800000|2024-11-28 13:50:00|16.76|14.86|16.77|14.87|16.77|14.87|16.76|14.86|0
1732802100000|2024-11-28 13:55:00|16.75|14.86|16.76|14.87|16.78|14.88|16.75|14.86|0
1732802400000|2024-11-28 14:00:00|16.77|14.88|16.8|14.89|16.8|14.89|16.76|14.87|0
1732802700000|2024-11-28 14:05:00|16.78|14.88|16.77|14.87|16.82|14.91|16.77|14.87|0
1732803000000|2024-11-28 14:10:00|16.78|14.88|16.78|14.88|16.8|14.9|16.77|14.87|0
1732803300000|2024-11-28 14:15:00|16.79|14.89|16.78|14.88|16.79|14.89|16.77|14.87|0
1732803600000|2024-11-28 14:20:00|16.79|14.89|16.78|14.88|16.79|14.89|16.77|14.87|0
1732803900000|2024-11-28 14:25:00|16.77|14.87|16.77|14.87|16.77|14.88|16.76|14.86|0
1732804200000|2024-11-28 14:30:00|16.76|14.86|16.64|14.75|16.76|14.86|16.63|14.74|0
1732804500000|2024-11-28 14:35:00|16.65|14.76|16.67|14.79|16.68|14.79|16.64|14.75|0
1732804800000|2024-11-28 14:40:00|16.68|14.78|16.68|14.79|16.69|14.8|16.65|14.76|0
1732805100000|2024-11-28 14:45:00|16.67|14.78|16.63|14.75|16.67|14.78|16.63|14.75|0
1732805400000|2024-11-28 14:50:00|16.62|14.74|16.62|14.74|16.66|14.77|16.6|14.72|0
1732805700000|2024-11-28 14:55:00|16.61|14.73|16.62|14.74|16.63|14.75|16.6|14.72|0
1732806000000|2024-11-28 15:00:00|16.61|14.73|16.6|14.72|16.61|14.73|16.58|14.7|0
1732806300000|2024-11-28 15:05:00|16.59|14.71|16.78|14.88|16.79|14.89|16.58|14.7|0
1732806600000|2024-11-28 15:10:00|16.79|14.89|16.78|14.88|16.81|14.9|16.77|14.88|0
1732806900000|2024-11-28 15:15:00|16.77|14.87|16.74|14.85|16.8|14.89|16.74|14.85|0
1732807200000|2024-11-28 15:20:00|16.75|14.84|16.71|14.82|16.75|14.85|16.7|14.81|0
1732807500000|2024-11-28 15:25:00|16.72|14.83|16.72|14.83|16.73|14.84|16.69|14.8|0
1732807800000|2024-11-28 15:30:00|16.73|14.82|16.68|14.79|16.73|14.82|16.68|14.79|0
1732808100000|2024-11-28 15:35:00|16.67|14.78|16.71|14.82|16.71|14.82|16.66|14.78|0
1732808400000|2024-11-28 15:40:00|16.72|14.83|16.69|14.8|16.72|14.83|16.69|14.8|0
1732808700000|2024-11-28 15:45:00|16.68|14.79|16.66|14.77|16.69|14.8|16.66|14.77|0
1732809000000|2024-11-28 15:50:00|16.67|14.78|16.67|14.78|16.69|14.8|16.66|14.77|0
1732809300000|2024-11-28 15:55:00|16.68|14.79|16.68|14.79|16.7|14.81|16.67|14.78|0
1732809600000|2024-11-28 16:00:00|16.67|14.78|16.65|14.76|16.67|14.78|16.61|14.73|0
1732809900000|2024-11-28 16:05:00|16.64|14.77|16.65|14.77|16.66|14.78|16.62|14.74|0
1732810200000|2024-11-28 16:10:00|16.64|14.76|16.61|14.73|16.64|14.76|16.6|14.72|0
1732810500000|2024-11-28 16:15:00|16.62|14.74|16.61|14.73|16.62|14.74|16.6|14.72|0
1732810800000|2024-11-28 16:20:00|16.6|14.72|16.63|14.75|16.63|14.75|16.6|14.72|0
1732811100000|2024-11-28 16:25:00|16.64|14.76|16.69|14.8|16.7|14.81|16.64|14.76|0
1732811400000|2024-11-28 16:30:00|16.68|14.79|16.74|14.85|16.74|14.85|16.68|14.79|0
1732811700000|2024-11-28 16:35:00|16.73|14.84|16.75|14.86|16.77|14.87|16.72|14.82|0
1732812000000|2024-11-28 16:40:00|16.74|14.85|16.74|14.85|16.76|14.86|16.74|14.84|0
1732812300000|2024-11-28 16:45:00|16.73|14.84|16.75|14.85|16.76|14.86|16.72|14.83|0
1732812600000|2024-11-28 16:50:00|16.74|14.84|16.75|14.85|16.76|14.86|16.74|14.84|0
1732812900000|2024-11-28 16:55:00|16.76|14.86|16.74|14.84|16.76|14.86|16.74|14.84|0
1732813200000|2024-11-28 17:00:00|16.75|14.85|16.71|14.82|16.75|14.85|16.69|14.8|0
1732813500000|2024-11-28 17:05:00|16.7|14.81|16.66|14.77|16.72|14.83|16.66|14.77|0
1732813800000|2024-11-28 17:10:00|16.67|14.78|16.7|14.81|16.71|14.81|16.67|14.77|0
1732814100000|2024-11-28 17:15:00|16.71|14.82|16.67|14.78|16.71|14.82|16.67|14.78|0
1732814400000|2024-11-28 17:20:00|16.68|14.79|16.68|14.79|16.68|14.79|16.67|14.78|0
1732814700000|2024-11-28 17:25:00|16.67|14.78|16.62|14.74|16.68|14.79|16.62|14.74|0
1732815000000|2024-11-28 17:30:00|16.61|14.73|16.62|14.73|16.62|14.74|16.61|14.73|0
1732815300000|2024-11-28 17:35:00|16.61|14.74|16.6|14.72|16.62|14.74|16.6|14.72|0
1732815600000|2024-11-28 17:40:00|16.61|14.73|16.6|14.72|16.61|14.73|16.6|14.72|0
1732815900000|2024-11-28 17:45:00|16.61|14.73|16.65|14.76|16.72|14.83|16.61|14.73|0
1732816200000|2024-11-28 17:50:00|16.64|14.75|16.66|14.77|16.68|14.79|16.62|14.74|0
1732816500000|2024-11-28 17:55:00|16.67|14.78|16.67|14.79|16.73|14.84|16.64|14.76|0
1732816800000|2024-11-28 18:00:00|16.71|14.82|16.8|14.9|16.8|14.9|16.71|14.82|0
1732817100000|2024-11-28 18:05:00|16.78|14.88|16.75|14.86|16.78|14.88|16.75|14.86|0
1732817700000|2024-11-28 18:15:00|16.78|14.88|16.85|14.94|16.85|14.94|16.75|14.86|0
1732818600000|2024-11-28 18:30:00|16.8|14.9|16.8|14.89|16.82|14.92|16.8|14.89|0
1732818900000|2024-11-28 18:35:00|16.75|14.85|16.8|14.89|16.8|14.89|16.75|14.85|0
1732819200000|2024-11-28 18:40:00|16.79|14.87|16.79|14.89|16.79|14.89|16.75|14.85|0
1732819500000|2024-11-28 18:45:00|16.74|14.85|16.74|14.85|16.79|14.89|16.74|14.85|0
1732819800000|2024-11-28 18:50:00|16.79|14.89|16.79|14.89|16.79|14.89|16.79|14.89|0
1732820700000|2024-11-28 19:05:00|16.76|14.87|16.74|14.84|16.76|14.87|16.74|14.84|0
1732821000000|2024-11-28 19:10:00|16.76|14.87|16.76|14.86|16.76|14.87|16.74|14.84|0
1732821300000|2024-11-28 19:15:00|16.79|14.89|16.78|14.88|16.79|14.89|16.78|14.88|0
1732821600000|2024-11-28 19:20:00|16.79|14.89|16.78|14.88|16.79|14.89|16.78|14.88|0
1732823100000|2024-11-28 19:45:00|16.73|14.84|16.73|14.84|16.73|14.84|16.73|14.84|0
1732823400000|2024-11-28 19:50:00||14.83||14.83||14.83||14.83|0
1732823700000|2024-11-28 19:55:00|16.75|14.86|16.73|14.83|16.75|14.86|16.73|14.83|0
1732824000000|2024-11-28 20:00:00|16.68|14.79|16.68|14.79|16.73|14.83|16.68|14.79|0
1732824300000|2024-11-28 20:05:00|16.67||16.67||16.67||16.67||0
1732824900000|2024-11-28 20:15:00|16.7|14.81|16.72|14.83|16.72|14.83|16.67|14.79|0
1732825200000|2024-11-28 20:20:00|16.7|14.81|16.67|14.78|16.7|14.81|16.67|14.78|0
1732825500000|2024-11-28 20:25:00|16.69|14.8|16.69|14.8|16.72|14.83|16.67|14.78|0
1732825800000|2024-11-28 20:30:00|16.67|14.78|16.67|14.78|16.69|14.8|16.67|14.78|0
1732826100000|2024-11-28 20:35:00|16.69|14.8|16.67|14.78|16.72|14.82|16.67|14.78|0
1732826700000|2024-11-28 20:45:00|16.66||16.66||16.66||16.66||0
1732827000000|2024-11-28 20:50:00|16.71|14.82|16.66|14.78|16.71|14.82|16.66|14.78|0
1732827300000|2024-11-28 20:55:00|16.61|14.73|16.61|14.73|16.66|14.78|16.61|14.73|0
1732828500000|2024-11-28 21:15:00|16.67|14.67|16.67|14.67|16.67|14.67|16.67|14.67|0
1732829400000|2024-11-28 21:30:00|16.66|14.66|16.66|14.66|16.66|14.66|16.66|14.66|0
1732831800000|2024-11-28 22:10:00|16.65|14.65|16.65|14.65|16.65|14.65|16.65|14.65|0
1732834500000|2024-11-28 22:55:00|16.64|14.64|16.64|14.64|16.64|14.64|16.64|14.64|0
1732834800000|2024-11-28 23:00:00|16.71|14.71|16.82|14.82|16.82|14.82|16.7|14.7|0
1732835100000|2024-11-28 23:05:00|16.81|14.81|16.8|14.8|16.82|14.82|16.77|14.77|0
1732835400000|2024-11-28 23:10:00|16.81|14.81|16.77|14.77|16.82|14.82|16.77|14.77|0
1732835700000|2024-11-28 23:15:00|16.76|14.76|16.72|14.72|16.76|14.76|16.71|14.71|0
1732836000000|2024-11-28 23:20:00|16.71|14.71|16.7|14.7|16.73|14.73|16.69|14.69|0
1732836300000|2024-11-28 23:25:00|16.68|14.68|16.68|14.68|16.7|14.7|16.67|14.67|0
1732836600000|2024-11-28 23:30:00|16.69|14.69|16.69|14.69|16.72|14.72|16.68|14.68|0
1732836900000|2024-11-28 23:35:00|16.7|14.7|16.66|14.66|16.71|14.71|16.65|14.65|0
1732837200000|2024-11-28 23:40:00|16.65|14.65|16.63|14.63|16.67|14.67|16.62|14.62|0
1732837500000|2024-11-28 23:45:00|16.64|14.64|16.7|14.7|16.72|14.72|16.64|14.64|0
1732837800000|2024-11-28 23:50:00|16.68|14.68|16.66|14.66|16.72|14.72|16.66|14.66|0
1732838100000|2024-11-28 23:55:00|16.67|14.67|16.65|14.65|16.67|14.67|16.62|14.62|0
1732838400000|2024-11-29 00:00:00|16.66|14.66|16.74|14.74|16.74|14.74|16.64|14.64|0
1732838700000|2024-11-29 00:05:00|16.75|14.75|16.82|14.82|16.83|14.83|16.75|14.75|0
1732839000000|2024-11-29 00:10:00|16.83|14.83|16.79|14.79|16.83|14.83|16.77|14.77|0
1732839300000|2024-11-29 00:15:00|16.78|14.78|16.76|14.76|16.79|14.79|16.72|14.72|0
1732839600000|2024-11-29 00:20:00|16.75|14.75|16.77|14.77|16.8|14.8|16.74|14.74|0
1732839900000|2024-11-29 00:25:00|16.78|14.78|16.74|14.74|16.79|14.79|16.74|14.74|0
1732840200000|2024-11-29 00:30:00|16.76|14.76|16.87|14.87|16.89|14.89|16.75|14.75|0
1732840500000|2024-11-29 00:35:00|16.89|14.89|16.88|14.88|16.95|14.95|16.86|14.86|0
1732840800000|2024-11-29 00:40:00|16.89|14.89|16.87|14.87|16.89|14.89|16.85|14.85|0
1732841100000|2024-11-29 00:45:00|16.86|14.86|16.96|14.96|16.96|14.96|16.85|14.85|0
1732841400000|2024-11-29 00:50:00|16.94|14.94|17.06|15.06|17.1|15.1|16.94|14.94|0
1732841700000|2024-11-29 00:55:00|17.08|15.08|17.02|15.02|17.08|15.08|17.01|15.01|0
1732842000000|2024-11-29 01:00:00|17.04|15.04|17.1|15.1|17.1|15.1|17.01|15.01|0
1732842300000|2024-11-29 01:05:00|17.11|15.11|16.98|14.98|17.11|15.11|16.98|14.98|0
1732842600000|2024-11-29 01:10:00|16.97|14.97|16.97|14.97|17.03|15.03|16.94|14.94|0
1732842900000|2024-11-29 01:15:00|16.96|14.96|17.04|15.04|17.07|15.07|16.74|14.74|0
1732843200000|2024-11-29 01:20:00|17.05|15.05|16.96|14.96|17.06|15.06|16.94|14.94|0
1732843500000|2024-11-29 01:25:00|16.95|14.95|16.9|14.9|16.96|14.96|16.9|14.9|0
1732843800000|2024-11-29 01:30:00|16.87|14.96|16.84|14.94|16.87|14.96|16.82|14.91|0
1732844100000|2024-11-29 01:35:00|16.83|14.93|16.86|14.95|16.87|14.96|16.8|14.9|0
1732844400000|2024-11-29 01:40:00|16.87|14.96|16.87|14.96|16.87|14.96|16.84|14.94|0
1732844700000|2024-11-29 01:45:00|16.86|14.95|16.85|14.94|16.87|14.96|16.8|14.9|0
1732845000000|2024-11-29 01:50:00|16.86|14.95|16.84|14.93|16.87|14.96|16.82|14.91|0
1732845300000|2024-11-29 01:55:00|16.83|14.92|16.73|14.84|16.84|14.93|16.72|14.83|0
1732845600000|2024-11-29 02:00:00|16.72|14.83|16.66|14.78|16.72|14.83|16.66|14.78|0
1732845900000|2024-11-29 02:05:00|16.65|14.77|16.62|14.74|16.65|14.77|16.61|14.73|0
1732846200000|2024-11-29 02:10:00|16.61|14.73|16.6|14.72|16.62|14.74|16.59|14.71|0
1732846500000|2024-11-29 02:15:00|16.61|14.73|16.64|14.76|16.64|14.76|16.61|14.73|0
1732846800000|2024-11-29 02:20:00|16.63|14.75|16.62|14.74|16.63|14.75|16.58|14.7|0
1732847100000|2024-11-29 02:25:00|16.61|14.73|16.57|14.7|16.62|14.74|16.57|14.69|0
1732847400000|2024-11-29 02:30:00|16.58|14.69|16.58|14.71|16.59|14.72|16.56|14.69|0
1732847700000|2024-11-29 02:35:00|16.57|14.7|16.57|14.69|16.58|14.71|16.57|14.69|0
1732848000000|2024-11-29 02:40:00|16.58|14.7|16.58|14.7|16.59|14.71|16.57|14.69|0
1732848300000|2024-11-29 02:45:00|16.57|14.69|16.61|14.73|16.61|14.73|16.57|14.69|0
1732848600000|2024-11-29 02:50:00|16.6|14.72|16.57|14.69|16.61|14.73|16.57|14.69|0
1732848900000|2024-11-29 02:55:00|16.58|14.7|16.57|14.69|16.59|14.71|16.56|14.68|0
1732849200000|2024-11-29 03:00:00|16.55|14.68|16.55|14.68|16.57|14.69|16.54|14.67|0
1732849500000|2024-11-29 03:05:00|16.54|14.67|16.53|14.66|16.55|14.68|16.51|14.64|0
1732849800000|2024-11-29 03:10:00|16.52|14.65|16.52|14.65|16.52|14.65|16.5|14.63|0
1732850100000|2024-11-29 03:15:00|16.51|14.64|16.5|14.63|16.52|14.65|16.5|14.63|0
1732850400000|2024-11-29 03:20:00|16.51|14.64|16.53|14.66|16.53|14.66|16.5|14.63|0
1732850700000|2024-11-29 03:25:00|16.52|14.65|16.54|14.66|16.55|14.68|16.5|14.63|0
1732851000000|2024-11-29 03:30:00|16.52|14.65|16.52|14.65|16.57|14.69|16.49|14.63|0
1732851300000|2024-11-29 03:35:00|16.51|14.64|16.6|14.72|16.6|14.72|16.51|14.64|0
1732851600000|2024-11-29 03:40:00|16.59|14.71|16.55|14.68|16.6|14.72|16.54|14.67|0
1732851900000|2024-11-29 03:45:00|16.54|14.67|16.56|14.69|16.57|14.7|16.54|14.67|0
1732852200000|2024-11-29 03:50:00|16.57|14.7|16.53|14.66|16.57|14.7|16.51|14.64|0
1732852500000|2024-11-29 03:55:00|16.52|14.65|16.52|14.65|16.54|14.67|16.51|14.64|0
1732852800000|2024-11-29 04:00:00|16.51|14.64|16.51|14.64|16.52|14.65|16.5|14.63|0
1732853100000|2024-11-29 04:05:00|16.5|14.63|16.48|14.61|16.5|14.63|16.47|14.61|0
1732853400000|2024-11-29 04:10:00|16.47|14.62|16.47|14.61|16.5|14.64|16.46|14.6|0
1732853700000|2024-11-29 04:15:00|16.46|14.6|16.46|14.6|16.46|14.61|16.44|14.58|0
1732854000000|2024-11-29 04:20:00|16.45|14.59|16.46|14.6|16.47|14.61|16.44|14.58|0
1732854300000|2024-11-29 04:25:00|16.45|14.59|16.48|14.61|16.48|14.61|16.45|14.59|0
1732854600000|2024-11-29 04:30:00|16.49|14.62|16.51|14.64|16.51|14.64|16.48|14.61|0
1732854900000|2024-11-29 04:35:00|16.5|14.63|16.5|14.63|16.51|14.64|16.49|14.62|0
1732855200000|2024-11-29 04:40:00|16.51|14.64|16.45|14.59|16.51|14.64|16.45|14.59|0
1732855500000|2024-11-29 04:45:00|16.46|14.6|16.46|14.6|16.47|14.61|16.44|14.58|0
1732855800000|2024-11-29 04:50:00|16.47|14.61|16.46|14.6|16.47|14.61|16.46|14.6|0
1732856100000|2024-11-29 04:55:00|16.45|14.59|16.43|14.57|16.45|14.59|16.43|14.57|0
1732856400000|2024-11-29 05:00:00|16.42|14.56|16.46|14.6|16.48|14.61|16.41|14.55|0
1732856700000|2024-11-29 05:05:00|16.47|14.61|16.49|14.62|16.5|14.63|16.45|14.59|0
1732857000000|2024-11-29 05:10:00|16.5|14.63|16.49|14.62|16.52|14.65|16.47|14.6|0
1732857300000|2024-11-29 05:15:00|16.48|14.63|16.49|14.62|16.5|14.63|16.48|14.61|0
1732857600000|2024-11-29 05:20:00|16.48|14.63|16.48|14.61|16.49|14.63|16.47|14.6|0
1732857900000|2024-11-29 05:25:00|16.49|14.62|16.53|14.66|16.53|14.66|16.49|14.62|0
1732858200000|2024-11-29 05:30:00|16.52|14.65|16.55|14.67|16.55|14.68|16.51|14.64|0
1732858500000|2024-11-29 05:35:00|16.57|14.68|16.52|14.65|16.58|14.7|16.51|14.64|0
1732858800000|2024-11-29 05:40:00|16.53|14.66|16.54|14.67|16.57|14.69|16.53|14.66|0
1732859100000|2024-11-29 05:45:00|16.53|14.66|16.53|14.66|16.55|14.68|16.52|14.65|0
1732859400000|2024-11-29 05:50:00|16.54|14.67|16.54|14.67|16.56|14.69|16.53|14.66|0
1732859700000|2024-11-29 05:55:00|16.53|14.66|16.56|14.69|16.57|14.69|16.52|14.65|0
1732860000000|2024-11-29 06:00:00|16.57|14.68|16.58|14.7|16.58|14.7|16.55|14.67|0
1732860300000|2024-11-29 06:05:00|16.57|14.69|16.57|14.69|16.58|14.7|16.56|14.69|0
1732860600000|2024-11-29 06:10:00|16.58|14.7|16.58|14.7|16.59|14.71|16.55|14.67|0
1732860900000|2024-11-29 06:15:00|16.59|14.71|16.61|14.73|16.63|14.75|16.57|14.7|0
1732861200000|2024-11-29 06:20:00|16.62|14.72|16.59|14.71|16.62|14.72|16.58|14.7|0
1732861500000|2024-11-29 06:25:00|16.61|14.73|16.62|14.74|16.63|14.75|16.6|14.72|0
1732861800000|2024-11-29 06:30:00|16.61|14.73|16.55|14.68|16.61|14.73|16.52|14.65|0
1732862100000|2024-11-29 06:35:00|16.54|14.67|16.56|14.69|16.56|14.69|16.51|14.64|0
1732862400000|2024-11-29 06:40:00|16.55|14.68|16.54|14.67|16.56|14.69|16.52|14.65|0
1732862700000|2024-11-29 06:45:00|16.53|14.66|16.58|14.7|16.61|14.73|16.53|14.66|0
1732863000000|2024-11-29 06:50:00|16.56|14.68|16.62|14.74|16.67|14.78|16.56|14.68|0
1732863300000|2024-11-29 06:55:00|16.61|14.73|16.57|14.69|16.62|14.74|16.56|14.68|0
1732863600000|2024-11-29 07:00:00|16.56|14.7|16.64|14.76|16.68|14.8|16.56|14.69|0
1732863900000|2024-11-29 07:05:00|16.65|14.77|16.68|14.79|16.73|14.83|16.62|14.74|0
1732864200000|2024-11-29 07:10:00|16.69|14.8|16.7|14.81|16.72|14.83|16.67|14.78|0
1732864500000|2024-11-29 07:15:00|16.71|14.82|16.74|14.85|16.79|14.89|16.71|14.82|0
1732864800000|2024-11-29 07:20:00|16.73|14.84|16.7|14.81|16.75|14.86|16.69|14.8|0
1732865100000|2024-11-29 07:25:00|16.71|14.8|16.71|14.82|16.74|14.85|16.69|14.8|0
1732865400000|2024-11-29 07:30:00|16.72|14.83|16.8|14.9|16.85|14.95|16.72|14.83|0
1732865700000|2024-11-29 07:35:00|16.79|14.89|16.78|14.88|16.83|14.92|16.77|14.87|0
1732866000000|2024-11-29 07:40:00|16.79|14.89|16.74|14.84|16.8|14.9|16.7|14.81|0
1732866300000|2024-11-29 07:45:00|16.76|14.85|16.66|14.78|16.76|14.86|16.65|14.77|0
1732866600000|2024-11-29 07:50:00|16.65|14.77|16.66|14.77|16.67|14.78|16.62|14.74|0
1732866900000|2024-11-29 07:55:00|16.67|14.78|16.72|14.83|16.76|14.86|16.66|14.77|0
1732867200000|2024-11-29 08:00:00|16.7|14.81|16.47|14.61|16.7|14.81|16.47|14.61|0
1732867500000|2024-11-29 08:05:00|16.48|14.6|16.48|14.61|16.5|14.63|16.46|14.59|0
1732867800000|2024-11-29 08:10:00|16.47|14.62|16.55|14.68|16.59|14.71|16.46|14.6|0
1732868100000|2024-11-29 08:15:00|16.54|14.67|16.58|14.7|16.58|14.7|16.49|14.62|0
1732868400000|2024-11-29 08:20:00|16.57|14.69|16.51|14.64|16.58|14.7|16.5|14.64|0
1732868700000|2024-11-29 08:25:00|16.5|14.65|16.5|14.63|16.54|14.66|16.47|14.61|0
1732869000000|2024-11-29 08:30:00|16.51|14.64|16.55|14.68|16.56|14.69|16.48|14.61|0
1732869300000|2024-11-29 08:35:00|16.54|14.67|16.53|14.66|16.55|14.68|16.49|14.62|0
1732869600000|2024-11-29 08:40:00|16.51|14.64|16.64|14.75|16.64|14.75|16.5|14.63|0
1732869900000|2024-11-29 08:45:00|16.65|14.76|16.58|14.7|16.65|14.76|16.58|14.7|0
1732870200000|2024-11-29 08:50:00|16.57|14.73|16.5|14.63|16.61|14.73|16.49|14.62|0
1732870500000|2024-11-29 08:55:00|16.47|14.61|16.52|14.65|16.53|14.66|16.47|14.61|0
1732870800000|2024-11-29 09:00:00|16.53|14.66|16.44|14.58|16.55|14.67|16.44|14.58|0
1732871100000|2024-11-29 09:05:00|16.46|14.6|16.44|14.58|16.49|14.63|16.43|14.57|0
1732871400000|2024-11-29 09:10:00|16.43|14.57|16.47|14.61|16.49|14.62|16.4|14.54|0
1732871700000|2024-11-29 09:15:00|16.48|14.59|16.44|14.58|16.48|14.6|16.42|14.56|0
1732872000000|2024-11-29 09:20:00|16.42|14.56|16.41|14.56|16.44|14.58|16.39|14.54|0
1732872300000|2024-11-29 09:25:00|16.42|14.55|16.4|14.55|16.44|14.57|16.4|14.55|0
1732872600000|2024-11-29 09:30:00|16.41|14.56|16.45|14.59|16.47|14.6|16.4|14.55|0
1732872900000|2024-11-29 09:35:00|16.44|14.58|16.39|14.53|16.44|14.58|16.38|14.53|0
1732873200000|2024-11-29 09:40:00|16.38|14.52|16.43|14.57|16.45|14.59|16.38|14.52|0
1732873500000|2024-11-29 09:45:00|16.42|14.56|16.4|14.55|16.44|14.58|16.38|14.52|0
1732873800000|2024-11-29 09:50:00|16.41|14.56|16.45|14.59|16.45|14.59|16.41|14.55|0
1732874100000|2024-11-29 09:55:00|16.44|14.58|16.44|14.58|16.44|14.58|16.42|14.56|0
1732874400000|2024-11-29 10:00:00|16.43|14.57|16.43|14.57|16.46|14.59|16.41|14.56|0
1732874700000|2024-11-29 10:05:00|16.44|14.58|16.41|14.56|16.45|14.58|16.39|14.54|0
1732875000000|2024-11-29 10:10:00|16.42|14.55|16.38|14.53|16.42|14.55|16.37|14.52|0
1732875300000|2024-11-29 10:15:00|16.37|14.52|16.36|14.51|16.38|14.53|16.34|14.49|0
1732875600000|2024-11-29 10:20:00|16.35|14.5|16.37|14.52|16.38|14.52|16.34|14.49|0
1732875900000|2024-11-29 10:25:00|16.38|14.51|16.43|14.57|16.45|14.59|16.37|14.51|0
1732876200000|2024-11-29 10:30:00|16.42|14.56|16.44|14.58|16.44|14.58|16.4|14.54|0
1732876500000|2024-11-29 10:35:00|16.43|14.57|16.47|14.6|16.5|14.63|16.41|14.55|0
1732876800000|2024-11-29 10:40:00|16.48|14.61|16.46|14.59|16.53|14.66|16.44|14.58|0
1732877100000|2024-11-29 10:45:00|16.45|14.58|16.5|14.63|16.53|14.66|16.45|14.58|0
1732877400000|2024-11-29 10:50:00|16.49|14.62|16.44|14.58|16.49|14.62|16.42|14.56|0
1732877700000|2024-11-29 10:55:00|16.43|14.57|16.43|14.57|16.44|14.58|16.42|14.56|0
1732878000000|2024-11-29 11:00:00|16.44|14.58|16.47|14.61|16.52|14.65|16.44|14.58|0
1732878300000|2024-11-29 11:05:00|16.48|14.6|16.49|14.63|16.57|14.69|16.46|14.6|0
1732878600000|2024-11-29 11:10:00|16.5|14.64|16.49|14.62|16.5|14.64|16.46|14.59|0
1732878900000|2024-11-29 11:15:00|16.5|14.63|16.54|14.67|16.54|14.67|16.49|14.62|0
1732879200000|2024-11-29 11:20:00|16.55|14.68|16.47|14.6|16.55|14.68|16.46|14.59|0
1732879500000|2024-11-29 11:25:00|16.46|14.59|16.45|14.58|16.47|14.6|16.41|14.56|0
1732879800000|2024-11-29 11:30:00|16.44|14.57|16.41|14.55|16.45|14.58|16.41|14.55|0
1732880100000|2024-11-29 11:35:00|16.42|14.56|16.41|14.55|16.42|14.56|16.38|14.53|0
1732880400000|2024-11-29 11:40:00|16.4|14.54|16.41|14.55|16.43|14.57|16.38|14.53|0
1732880700000|2024-11-29 11:45:00|16.4|14.54|16.39|14.54|16.41|14.55|16.37|14.51|0
1732881000000|2024-11-29 11:50:00|16.4|14.55|16.42|14.56|16.43|14.57|16.38|14.52|0
1732881300000|2024-11-29 11:55:00|16.41|14.55|16.4|14.54|16.42|14.55|16.37|14.52|0
1732881600000|2024-11-29 12:00:00|16.42|14.56|16.41|14.55|16.45|14.59|16.4|14.54|0
1732881900000|2024-11-29 12:05:00|16.4|14.54|16.45|14.58|16.48|14.61|16.37|14.52|0
1732882200000|2024-11-29 12:10:00|16.43|14.57|16.42|14.56|16.46|14.59|16.4|14.55|0
1732882500000|2024-11-29 12:15:00|16.41|14.57|16.42|14.56|16.45|14.59|16.4|14.55|0
1732882800000|2024-11-29 12:20:00|16.43|14.57|16.41|14.55|16.43|14.57|16.39|14.54|0
1732883100000|2024-11-29 12:25:00|16.42|14.56|16.41|14.55|16.42|14.56|16.39|14.54|0
1732883400000|2024-11-29 12:30:00|16.42|14.56|16.47|14.61|16.47|14.61|16.4|14.54|0
1732883700000|2024-11-29 12:35:00|16.49|14.6|16.5|14.63|16.52|14.65|16.47|14.6|0
1732884000000|2024-11-29 12:40:00|16.49|14.62|16.62|14.74|16.62|14.74|16.49|14.62|0
1732884300000|2024-11-29 12:45:00|16.61|14.73|16.63|14.74|16.63|14.75|16.55|14.68|0
1732884600000|2024-11-29 12:50:00|16.62|14.73|16.6|14.72|16.65|14.76|16.58|14.7|0
1732884900000|2024-11-29 12:55:00|16.59|14.71|16.54|14.67|16.61|14.73|16.53|14.66|0
1732885200000|2024-11-29 13:00:00|16.56|14.69|16.57|14.69|16.6|14.72|16.53|14.66|0
1732885500000|2024-11-29 13:05:00|16.56|14.68|16.54|14.67|16.59|14.71|16.53|14.66|0
1732885800000|2024-11-29 13:10:00|16.55|14.66|16.54|14.66|16.56|14.68|16.52|14.65|0
1732886100000|2024-11-29 13:15:00|16.55|14.67|16.65|14.76|16.66|14.78|16.55|14.67|0
1732886400000|2024-11-29 13:20:00|16.6|14.77|16.62|14.74|16.62|14.77|16.58|14.7|0
1732886700000|2024-11-29 13:25:00|16.63|14.75|16.68|14.79|16.69|14.8|16.61|14.73|0
1732887000000|2024-11-29 13:30:00|16.69|14.8|16.79|14.89|16.82|14.91|16.69|14.8|0
1732887300000|2024-11-29 13:35:00|16.8|14.9|16.76|14.87|16.83|14.92|16.75|14.86|0
1732887600000|2024-11-29 13:40:00|16.77|14.88|16.95|15.03|16.96|15.04|16.73|14.84|0
1732887900000|2024-11-29 13:45:00|16.96|15.04|16.87|14.96|16.98|15.06|16.87|14.96|0
1732888200000|2024-11-29 13:50:00|16.88|14.97|16.9|14.99|16.91|15|16.81|14.91|0
1732888500000|2024-11-29 13:55:00|16.91|15|16.82|14.92|16.92|15.01|16.81|14.91|0
1732888800000|2024-11-29 14:00:00|16.79|14.89|16.67|14.78|16.8|14.9|16.67|14.78|0
1732889100000|2024-11-29 14:05:00|16.68|14.79|16.62|14.74|16.68|14.79|16.62|14.74|0
1732889400000|2024-11-29 14:10:00|16.61|14.73|16.59|14.72|16.62|14.74|16.54|14.67|0
1732889700000|2024-11-29 14:15:00|16.58|14.71|16.57|14.7|16.65|14.76|16.55|14.68|0
1732890000000|2024-11-29 14:20:00|16.56|14.69|16.59|14.71|16.6|14.72|16.54|14.67|0
1732890300000|2024-11-29 14:25:00|16.63|14.75|16.9|14.99|16.9|14.99|16.57|14.69|0
1732890600000|2024-11-29 14:30:00|16.88|14.97|16.73|14.83|16.96|15.04|16.65|14.77|0
1732890900000|2024-11-29 14:35:00|16.75|14.85|16.56|14.68|16.77|14.87|16.54|14.67|0
1732891200000|2024-11-29 14:40:00|16.55|14.69|16.54|14.67|16.67|14.79|16.54|14.67|0
1732891500000|2024-11-29 14:45:00|16.53|14.66|16.3|14.46|16.75|14.86|16.17|14.34|0
1732891800000|2024-11-29 14:50:00|16.29|14.45|16.32|14.47|16.35|14.5|16.15|14.33|0
1732892100000|2024-11-29 14:55:00|16.33|14.48|16.25|14.41|16.36|14.51|16.25|14.41|0
1732892400000|2024-11-29 15:00:00|16.24|14.4|16.13|14.3|16.25|14.41|16.12|14.29|0
1732892700000|2024-11-29 15:05:00|16.12|14.29|16.2|14.36|16.26|14.42|15.96|14.15|0
1732893000000|2024-11-29 15:10:00|16.18|14.34|15.6|13.84|16.18|14.34|15.57|13.81|0
1732893300000|2024-11-29 15:15:00|15.59|13.83|15.6|13.83|15.63|13.86|15.54|13.78|0
1732893600000|2024-11-29 15:20:00|15.59|13.84|15.64|13.87|15.72|13.94|15.59|13.83|0
1732893900000|2024-11-29 15:25:00|15.63|13.86|15.66|13.89|15.75|13.96|15.62|13.85|0
1732894200000|2024-11-29 15:30:00|15.65|13.88|15.57|13.8|15.66|13.89|15.57|13.8|0
1732894500000|2024-11-29 15:35:00|15.58|13.81|15.52|13.76|15.65|13.88|15.48|13.72|0
1732894800000|2024-11-29 15:40:00|15.53|13.77|15.57|13.81|15.57|13.81|15.47|13.72|0
1732895100000|2024-11-29 15:45:00|15.56|13.8|15.61|13.85|15.65|13.88|15.54|13.78|0
1732895400000|2024-11-29 15:50:00|15.62|13.86|15.56|13.8|15.65|13.88|15.54|13.78|0
1732895700000|2024-11-29 15:55:00|15.55|13.79|15.49|13.74|15.56|13.8|15.48|13.73|0
1732896000000|2024-11-29 16:00:00|15.48|13.73|15.45|13.7|15.48|13.73|15.4|13.65|0
1732896300000|2024-11-29 16:05:00|15.46|13.71|15.55|13.79|15.66|13.89|15.45|13.7|0
1732896600000|2024-11-29 16:10:00|15.56|13.8|15.49|13.73|15.6|13.83|15.49|13.73|0
1732896900000|2024-11-29 16:15:00|15.51|13.75|15.52|13.77|15.53|13.78|15.43|13.68|0
1732897200000|2024-11-29 16:20:00|15.51|13.76|15.44|13.69|15.51|13.76|15.43|13.68|0
1732897500000|2024-11-29 16:25:00|15.43|13.68|15.45|13.7|15.49|13.74|15.43|13.68|0
1732897800000|2024-11-29 16:30:00|15.44|13.69|15.66|13.89|15.66|13.89|15.43|13.68|0
1732898100000|2024-11-29 16:35:00|15.65|13.88|15.66|13.89|15.71|13.93|15.64|13.87|0
1732898400000|2024-11-29 16:40:00|15.65|13.88|15.57|13.81|15.65|13.88|15.57|13.81|0
1732898700000|2024-11-29 16:45:00|15.56|13.8|15.48|13.72|15.57|13.81|15.46|13.71|0
1732899000000|2024-11-29 16:50:00|15.49|13.73|15.4|13.65|15.5|13.74|15.39|13.64|0
1732899300000|2024-11-29 16:55:00|15.42|13.67|15.62|13.85|15.63|13.86|15.42|13.67|0
1732899600000|2024-11-29 17:00:00|15.63|13.86|15.44|13.69|15.64|13.87|15.42|13.67|0
1732899900000|2024-11-29 17:05:00|15.42|13.67|15.33|13.58|15.44|13.69|15.29|13.54|0
1732900200000|2024-11-29 17:10:00|15.34|13.59|15.51|13.75|15.55|13.79|15.34|13.59|0
1732900500000|2024-11-29 17:15:00|15.52|13.76|15.41|13.66|15.54|13.78|15.39|13.64|0
1732900800000|2024-11-29 17:20:00|15.42|13.67|15.58|13.81|15.58|13.81|15.42|13.67|0
1732901100000|2024-11-29 17:25:00|15.57|13.8|15.57|13.8|15.6|13.83|15.49|13.73|0
1732901400000|2024-11-29 17:30:00|15.56|13.79|15.41|13.66|15.57|13.8|15.41|13.66|0
1732901700000|2024-11-29 17:35:00|15.4|13.65|15.42|13.67|15.44|13.69|15.36|13.61|0
1732902000000|2024-11-29 17:40:00|15.41|13.66|15.42|13.67|15.46|13.71|15.4|13.65|0
1732902300000|2024-11-29 17:45:00|15.43|13.68|15.4|13.65|15.45|13.7|15.39|13.64|0
1732902600000|2024-11-29 17:50:00|15.41|13.66|15.52|13.76|15.57|13.81|15.37|13.62|0
1732902900000|2024-11-29 17:55:00|15.57|13.81|15.69|13.91|15.74|13.96|15.57|13.81|0
1732903200000|2024-11-29 18:00:00|15.68|13.9|15.64|13.87|15.7|13.92|15.6|13.83|0
1732903500000|2024-11-29 18:05:00|15.63|13.86|15.71|13.93|15.71|13.93|15.61|13.84|0
1732903800000|2024-11-29 18:10:00|15.72|13.94|15.68|13.91|15.78|13.99|15.68|13.9|0
1732904100000|2024-11-29 18:15:00|15.72|13.94|15.77|13.98|15.77|13.98|15.72|13.94|0
1732904700000|2024-11-29 18:25:00|15.72|13.94|15.77|13.98|15.77|13.98|15.72|13.94|0
1732905000000|2024-11-29 18:30:00|15.76||15.76||15.76||15.76||0
1733102100000|2024-12-02 01:15:00|15.52|13.52|15.52|13.52|15.53|13.53|15.52|13.52|0
1733102400000|2024-12-02 01:20:00|15.51|13.51|15.51|13.51|15.54|13.54|15.49|13.49|0
1733102700000|2024-12-02 01:25:00|15.5|13.5|15.5|13.5|15.52|13.52|15.47|13.47|0
1733103000000|2024-12-02 01:30:00|15.38|13.63|15.37|13.62|15.4|13.65|15.33|13.58|0
1733103300000|2024-12-02 01:35:00|15.36|13.61|15.37|13.62|15.37|13.62|15.32|13.57|0
1733103600000|2024-12-02 01:40:00|15.36|13.61|15.37|13.62|15.38|13.63|15.35|13.6|0
1733103900000|2024-12-02 01:45:00|15.36|13.61|15.38|13.63|15.39|13.64|15.36|13.61|0
1733104200000|2024-12-02 01:50:00|15.39|13.64|15.41|13.66|15.41|13.66|15.37|13.62|0
1733104500000|2024-12-02 01:55:00|15.42|13.67|15.46|13.71|15.47|13.72|15.42|13.67|0
1733104800000|2024-12-02 02:00:00|15.47|13.72|15.5|13.74|15.52|13.76|15.45|13.7|0
1733105100000|2024-12-02 02:05:00|15.49|13.73|15.5|13.75|15.52|13.76|15.47|13.72|0
1733105400000|2024-12-02 02:10:00|15.49|13.74|15.51|13.76|15.51|13.76|15.47|13.72|0
1733105700000|2024-12-02 02:15:00|15.52|13.77|15.44|13.69|15.52|13.77|15.44|13.69|0
1733106000000|2024-12-02 02:20:00|15.45|13.7|15.49|13.74|15.49|13.74|15.44|13.69|0
1733106300000|2024-12-02 02:25:00|15.48|13.73|15.48|13.73|15.52|13.76|15.47|13.72|0
1733106600000|2024-12-02 02:30:00|15.47|13.72|15.51|13.75|15.52|13.76|15.47|13.72|0
1733106900000|2024-12-02 02:35:00|15.52|13.76|15.51|13.75|15.52|13.76|15.48|13.72|0
1733107200000|2024-12-02 02:40:00|15.52|13.76|15.49|13.73|15.52|13.76|15.47|13.71|0
1733107500000|2024-12-02 02:45:00|15.48|13.72|15.45|13.7|15.49|13.74|15.44|13.69|0
1733107800000|2024-12-02 02:50:00|15.46|13.71|15.47|13.72|15.47|13.72|15.45|13.7|0
1733108100000|2024-12-02 02:55:00|15.48|13.73|15.48|13.73|15.49|13.74|15.46|13.71|0
1733108400000|2024-12-02 03:00:00|15.47|13.72|15.49|13.74|15.49|13.74|15.44|13.69|0
1733108700000|2024-12-02 03:05:00|15.5|13.73|15.49|13.74|15.51|13.75|15.48|13.73|0
1733109000000|2024-12-02 03:10:00|15.48|13.73|15.49|13.73|15.5|13.74|15.48|13.73|0
1733109300000|2024-12-02 03:15:00|15.5|13.74|15.48|13.72|15.51|13.75|15.48|13.72|0
1733109600000|2024-12-02 03:20:00|15.49|13.73|15.48|13.72|15.51|13.75|15.48|13.72|0
1733109900000|2024-12-02 03:25:00|15.49|13.73|15.44|13.69|15.5|13.74|15.44|13.69|0
1733110200000|2024-12-02 03:30:00|15.45|13.7|15.45|13.7|15.46|13.71|15.43|13.68|0
1733110500000|2024-12-02 03:35:00|15.46|13.71|15.45|13.7|15.46|13.71|15.42|13.67|0
1733110800000|2024-12-02 03:40:00|15.46|13.71|15.44|13.69|15.46|13.71|15.44|13.69|0
1733111100000|2024-12-02 03:45:00|15.45|13.7|15.49|13.74|15.49|13.74|15.45|13.7|0
1733111400000|2024-12-02 03:50:00|15.48|13.73|15.56|13.8|15.57|13.81|15.48|13.73|0
1733111700000|2024-12-02 03:55:00|15.55|13.79|15.54|13.78|15.58|13.82|15.54|13.78|0
1733112000000|2024-12-02 04:00:00|15.55|13.79|15.49|13.73|15.55|13.79|15.48|13.72|0
1733112300000|2024-12-02 04:05:00|15.48|13.72|15.54|13.79|15.54|13.79|15.47|13.71|0
1733112600000|2024-12-02 04:10:00|15.53|13.78|15.55|13.79|15.56|13.8|15.53|13.78|0
1733112900000|2024-12-02 04:15:00|15.56|13.8|15.55|13.79|15.56|13.8|15.54|13.78|0
1733113200000|2024-12-02 04:20:00|15.54|13.78|15.55|13.79|15.57|13.81|15.54|13.78|0
1733113500000|2024-12-02 04:25:00|15.56|13.8|15.5|13.74|15.56|13.8|15.49|13.74|0
1733113800000|2024-12-02 04:30:00|15.51|13.75|15.45|13.7|15.51|13.75|15.44|13.69|0
1733114100000|2024-12-02 04:35:00|15.44|13.69|15.46|13.71|15.46|13.71|15.41|13.66|0
1733114400000|2024-12-02 04:40:00|15.45|13.7|15.43|13.68|15.45|13.7|15.43|13.68|0
1733114700000|2024-12-02 04:45:00|15.42|13.67|15.46|13.71|15.47|13.72|15.42|13.67|0
1733115000000|2024-12-02 04:50:00|15.47|13.72|15.52|13.77|15.52|13.77|15.46|13.71|0
1733115300000|2024-12-02 04:55:00|15.51|13.76|15.51|13.76|15.51|13.76|15.49|13.74|0
1733115600000|2024-12-02 05:00:00|15.52|13.75|15.45|13.7|15.53|13.77|15.45|13.7|0
1733115900000|2024-12-02 05:05:00|15.46|13.71|15.46|13.71|15.48|13.73|15.44|13.69|0
1733116200000|2024-12-02 05:10:00|15.47|13.72|15.48|13.73|15.49|13.74|15.46|13.71|0
1733116500000|2024-12-02 05:15:00|15.47|13.72|15.51|13.75|15.51|13.75|15.47|13.72|0
1733116800000|2024-12-02 05:20:00|15.52|13.76|15.53|13.77|15.55|13.79|15.5|13.74|0
1733117100000|2024-12-02 05:25:00|15.52|13.76|15.52|13.77|15.53|13.77|15.49|13.74|0
1733117400000|2024-12-02 05:30:00|15.53|13.78|15.51|13.76|15.53|13.78|15.5|13.75|0
1733117700000|2024-12-02 05:35:00|15.52|13.77|15.5|13.74|15.52|13.77|15.49|13.74|0
1733118000000|2024-12-02 05:40:00|15.49|13.75|15.48|13.73|15.5|13.75|15.48|13.73|0
1733118300000|2024-12-02 05:45:00|15.49|13.74|15.48|13.73|15.5|13.75|15.47|13.72|0
1733118600000|2024-12-02 05:50:00|15.47|13.72|15.49|13.73|15.5|13.74|15.47|13.72|0
1733118900000|2024-12-02 05:55:00|15.5|13.74|15.54|13.78|15.55|13.79|15.49|13.73|0
1733119200000|2024-12-02 06:00:00|15.55|13.79|15.54|13.78|15.57|13.81|15.53|13.77|0
1733119500000|2024-12-02 06:05:00|15.53|13.77|15.61|13.84|15.61|13.84|15.53|13.77|0
1733119800000|2024-12-02 06:10:00|15.6|13.83|15.59|13.83|15.6|13.83|15.57|13.81|0
1733120100000|2024-12-02 06:15:00|15.58|13.82|15.65|13.88|15.65|13.88|15.58|13.82|0
1733120400000|2024-12-02 06:20:00|15.64|13.87|15.62|13.85|15.65|13.88|15.62|13.85|0
1733120700000|2024-12-02 06:25:00|15.63|13.86|15.61|13.84|15.63|13.86|15.57|13.81|0
1733121000000|2024-12-02 06:30:00|15.62|13.85|15.61|13.84|15.62|13.85|15.59|13.82|0
1733121300000|2024-12-02 06:35:00|15.62|13.85|15.63|13.86|15.66|13.89|15.62|13.84|0
1733121600000|2024-12-02 06:40:00|15.62|13.85|15.63|13.86|15.64|13.87|15.62|13.85|0
1733121900000|2024-12-02 06:45:00|15.62|13.85|15.59|13.82|15.62|13.85|15.59|13.82|0
1733122200000|2024-12-02 06:50:00|15.58|13.81|15.54|13.78|15.59|13.82|15.54|13.78|0
1733122500000|2024-12-02 06:55:00|15.53|13.77|15.52|13.77|15.54|13.77|15.51|13.76|0
1733122800000|2024-12-02 07:00:00|15.51|13.76|15.51|13.76|15.53|13.77|15.48|13.73|0
1733123100000|2024-12-02 07:05:00|15.52|13.77|15.51|13.75|15.54|13.78|15.5|13.75|0
1733123400000|2024-12-02 07:10:00|15.52|13.76|15.56|13.8|15.58|13.82|15.51|13.75|0
1733123700000|2024-12-02 07:15:00|15.57|13.81|15.56|13.8|15.59|13.82|15.55|13.79|0
1733124000000|2024-12-02 07:20:00|15.55|13.79|15.54|13.78|15.56|13.8|15.51|13.75|0
1733124300000|2024-12-02 07:25:00|15.53|13.77|15.54|13.78|15.55|13.79|15.51|13.75|0
1733124600000|2024-12-02 07:30:00|15.52|13.77|15.54|13.78|15.56|13.8|15.52|13.77|0
1733124900000|2024-12-02 07:35:00|15.53|13.79|15.55|13.79|15.56|13.8|15.53|13.78|0
1733125200000|2024-12-02 07:40:00|15.54|13.78|15.51|13.76|15.54|13.78|15.51|13.76|0
1733125500000|2024-12-02 07:45:00|15.5|13.75|15.52|13.76|15.53|13.77|15.5|13.75|0
1733125800000|2024-12-02 07:50:00|15.53|13.77|15.53|13.78|15.56|13.8|15.52|13.76|0
1733126100000|2024-12-02 07:55:00|15.54|13.77|15.49|13.74|15.55|13.79|15.48|13.73|0
1733126400000|2024-12-02 08:00:00|15.51|13.73|15.43|13.68|15.52|13.76|15.43|13.68|0
1733126700000|2024-12-02 08:05:00|15.44|13.69|15.45|13.7|15.47|13.71|15.42|13.67|0
1733127000000|2024-12-02 08:10:00|15.46|13.71|15.47|13.72|15.48|13.73|15.44|13.69|0
1733127300000|2024-12-02 08:15:00|15.48|13.73|15.45|13.7|15.51|13.76|15.45|13.7|0
1733127600000|2024-12-02 08:20:00|15.46|13.71|15.45|13.7|15.48|13.73|15.45|13.7|0
1733127900000|2024-12-02 08:25:00|15.44|13.69|15.5|13.75|15.51|13.75|15.44|13.69|0
1733128200000|2024-12-02 08:30:00|15.51|13.76|15.46|13.71|15.52|13.76|15.44|13.69|0
1733128500000|2024-12-02 08:35:00|15.47|13.72|15.51|13.75|15.51|13.75|15.44|13.69|0
1733128800000|2024-12-02 08:40:00|15.5|13.74|15.45|13.7|15.5|13.74|15.44|13.69|0
1733129100000|2024-12-02 08:45:00|15.44|13.69|15.44|13.69|15.46|13.71|15.43|13.68|0
1733129400000|2024-12-02 08:50:00|15.43|13.68|15.41|13.66|15.44|13.69|15.4|13.65|0
1733129700000|2024-12-02 08:55:00|15.42|13.67|15.39|13.64|15.42|13.67|15.39|13.64|0
1733130000000|2024-12-02 09:00:00|15.38|13.63|15.41|13.66|15.41|13.66|15.37|13.62|0
1733130300000|2024-12-02 09:05:00|15.42|13.67|15.45|13.7|15.49|13.74|15.41|13.66|0
1733130600000|2024-12-02 09:10:00|15.43|13.68|15.43|13.68|15.44|13.69|15.4|13.65|0
1733130900000|2024-12-02 09:15:00|15.42|13.67|15.42|13.67|15.44|13.69|15.42|13.67|0
1733131200000|2024-12-02 09:20:00|15.41|13.66|15.45|13.7|15.45|13.7|15.4|13.65|0
1733131500000|2024-12-02 09:25:00|15.44|13.69|15.44|13.69|15.45|13.7|15.42|13.67|0
1733131800000|2024-12-02 09:30:00|15.45|13.7|15.43|13.68|15.45|13.7|15.4|13.65|0
1733132100000|2024-12-02 09:35:00|15.42|13.67|15.45|13.7|15.47|13.72|15.41|13.66|0
1733132400000|2024-12-02 09:40:00|15.46|13.71|15.47|13.72|15.48|13.73|15.44|13.69|0
1733132700000|2024-12-02 09:45:00|15.48|13.73|15.46|13.71|15.49|13.74|15.45|13.7|0
1733133000000|2024-12-02 09:50:00|15.47|13.72|15.46|13.71|15.47|13.72|15.45|13.7|0
1733133300000|2024-12-02 09:55:00|15.45|13.7|15.45|13.7|15.48|13.73|15.43|13.68|0
1733133600000|2024-12-02 10:00:00|15.48|13.73|15.49|13.73|15.51|13.75|15.45|13.7|0
1733133900000|2024-12-02 10:05:00|15.48|13.72|15.49|13.74|15.51|13.75|15.45|13.7|0
1733134200000|2024-12-02 10:10:00|15.51|13.75|15.43|13.68|15.54|13.78|15.42|13.67|0
1733134500000|2024-12-02 10:15:00|15.42|13.67|15.42|13.67|15.43|13.68|15.39|13.64|0
1733134800000|2024-12-02 10:20:00|15.41|13.66|15.39|13.64|15.41|13.66|15.37|13.62|0
1733135100000|2024-12-02 10:25:00|15.4|13.65|15.25|13.5|15.42|13.67|15.25|13.5|0
1733135400000|2024-12-02 10:30:00|15.27|13.52|15.23|13.48|15.29|13.54|15.23|13.48|0
1733135700000|2024-12-02 10:35:00|15.24|13.49|15.27|13.52|15.27|13.52|15.22|13.47|0
1733136000000|2024-12-02 10:40:00|15.25|13.5|15.27|13.52|15.27|13.52|15.24|13.49|0
1733136300000|2024-12-02 10:45:00|15.25|13.5|15.28|13.53|15.31|13.56|15.24|13.49|0
1733136600000|2024-12-02 10:50:00|15.27|13.52|15.25|13.5|15.29|13.54|15.23|13.48|0
1733136900000|2024-12-02 10:55:00|15.24|13.49|15.26|13.51|15.28|13.53|15.24|13.49|0
1733137200000|2024-12-02 11:00:00|15.25|13.5|15.2|13.45|15.26|13.51|15.2|13.45|0
1733137500000|2024-12-02 11:05:00|15.21|13.46|15.24|13.49|15.27|13.52|15.21|13.46|0
1733137800000|2024-12-02 11:10:00|15.23|13.48|15.22|13.47|15.25|13.5|15.21|13.46|0
1733138100000|2024-12-02 11:15:00|15.21|13.46|15.15|13.4|15.22|13.47|15.15|13.4|0
1733138400000|2024-12-02 11:20:00|15.16|13.41|15.14|13.39|15.16|13.41|15.13|13.38|0
1733138700000|2024-12-02 11:25:00|15.13|13.38|15.15|13.4|15.15|13.4|15.1|13.35|0
1733139000000|2024-12-02 11:30:00|15.16|13.41|15.21|13.46|15.22|13.47|15.15|13.4|0
1733139300000|2024-12-02 11:35:00|15.2|13.45|15.17|13.42|15.23|13.48|15.17|13.42|0
1733139600000|2024-12-02 11:40:00|15.16|13.41|15.13|13.38|15.17|13.42|15.13|13.38|0
1733139900000|2024-12-02 11:45:00|15.14|13.39|15.13|13.38|15.16|13.41|15.11|13.36|0
1733140200000|2024-12-02 11:50:00|15.14|13.39|15.14|13.39|15.15|13.4|15.13|13.38|0
1733140500000|2024-12-02 11:55:00|15.13|13.38|15.11|13.36|15.18|13.43|15.11|13.36|0
1733140800000|2024-12-02 12:00:00|15.1|13.35|15.07|13.32|15.12|13.37|15.07|13.32|0
1733141100000|2024-12-02 12:05:00|15.06|13.31|14.98|13.23|15.08|13.33|14.98|13.23|0
1733141400000|2024-12-02 12:10:00|14.97|13.22|14.96|13.21|14.98|13.23|14.93|13.18|0
1733141700000|2024-12-02 12:15:00|14.95|13.2|15.32|13.57|15.33|13.58|14.95|13.2|0
1733142000000|2024-12-02 12:20:00|15.31|13.56|15.3|13.55|15.32|13.57|15.27|13.52|0
1733142300000|2024-12-02 12:25:00|15.29|13.54|15.22|13.47|15.3|13.55|15.21|13.46|0
1733142600000|2024-12-02 12:30:00|15.21|13.46|15.23|13.48|15.28|13.53|15.15|13.4|0
1733142900000|2024-12-02 12:35:00|15.24|13.49|15.24|13.49|15.28|13.53|15.23|13.48|0
1733143200000|2024-12-02 12:40:00|15.25|13.5|15.21|13.46|15.26|13.51|15.18|13.43|0
1733143500000|2024-12-02 12:45:00|15.22|13.47|15.24|13.49|15.25|13.5|15.2|13.45|0
1733143800000|2024-12-02 12:50:00|15.23|13.48|15.23|13.48|15.25|13.5|15.21|13.46|0
1733144100000|2024-12-02 12:55:00|15.24|13.49|15.21|13.46|15.26|13.51|15.21|13.46|0
1733144400000|2024-12-02 13:00:00|15.2|13.45|15.21|13.46|15.26|13.51|15.2|13.45|0
1733144700000|2024-12-02 13:05:00|15.22|13.47|15.17|13.42|15.22|13.47|15.17|13.42|0
1733145000000|2024-12-02 13:10:00|15.16|13.41|15.16|13.41|15.17|13.42|15.13|13.38|0
1733145300000|2024-12-02 13:15:00|15.15|13.4|15.08|13.33|15.16|13.41|15.06|13.31|0
1733145600000|2024-12-02 13:20:00|15.09|13.34|15.11|13.36|15.14|13.39|15.09|13.34|0
1733145900000|2024-12-02 13:25:00|15.1|13.35|15.11|13.36|15.14|13.39|15.09|13.34|0
1733146200000|2024-12-02 13:30:00|15.1|13.35|15.13|13.38|15.28|13.53|15.09|13.34|0
1733146500000|2024-12-02 13:35:00|15.14|13.39|15.2|13.45|15.21|13.46|15.14|13.39|0
1733146800000|2024-12-02 13:40:00|15.21|13.46|15.17|13.42|15.22|13.47|15.15|13.4|0
1733147100000|2024-12-02 13:45:00|15.18|13.43|15.23|13.48|15.23|13.48|15.18|13.43|0
1733147400000|2024-12-02 13:50:00|15.22|13.47|15.15|13.4|15.22|13.47|15.15|13.4|0
1733147700000|2024-12-02 13:55:00|15.16|13.41|15.13|13.38|15.23|13.48|15.13|13.38|0
1733148000000|2024-12-02 14:00:00|15.12|13.37|15.05|13.3|15.12|13.37|15.05|13.3|0
1733148300000|2024-12-02 14:05:00|15.04|13.29|15.12|13.37|15.14|13.39|15.03|13.28|0
1733148600000|2024-12-02 14:10:00|15.11|13.36|15.13|13.38|15.17|13.42|15.11|13.36|0
1733148900000|2024-12-02 14:15:00|15.12|13.37|15.14|13.39|15.14|13.39|15.11|13.36|0
1733149200000|2024-12-02 14:20:00|15.16|13.41|15.08|13.33|15.17|13.42|15.08|13.33|0
1733149500000|2024-12-02 14:25:00|15.09|13.34|14.99|13.24|15.12|13.37|14.95|13.2|0
1733149800000|2024-12-02 14:30:00|14.97|13.22|14.97|13.22|15.04|13.29|14.77|13.02|0
1733150100000|2024-12-02 14:35:00|15|13.25|15.13|13.38|15.15|13.4|14.99|13.24|0
1733150400000|2024-12-02 14:40:00|14.98|13.23|15.02|13.27|15.08|13.33|14.92|13.17|0
1733150700000|2024-12-02 14:45:00|15.01|13.26|14.91|13.16|15.03|13.28|14.9|13.15|0
1733151000000|2024-12-02 14:50:00|14.9|13.15|15.02|13.27|15.07|13.32|14.88|13.13|0
1733151300000|2024-12-02 14:55:00|15.03|13.28|15.06|13.31|15.17|13.42|15.02|13.27|0
1733151600000|2024-12-02 15:00:00|15.02|13.27|15.17|13.42|15.22|13.47|14.91|13.16|0
1733151900000|2024-12-02 15:05:00|15.16|13.41|15.19|13.44|15.21|13.46|15.09|13.34|0
1733152200000|2024-12-02 15:10:00|15.2|13.45|15.11|13.36|15.21|13.46|15.08|13.33|0
1733152500000|2024-12-02 15:15:00|15.1|13.35|15.17|13.42|15.18|13.43|15.05|13.3|0
1733152800000|2024-12-02 15:20:00|15.18|13.43|15.11|13.36|15.21|13.46|15.1|13.35|0
1733153100000|2024-12-02 15:25:00|15.1|13.35|15.02|13.27|15.11|13.36|15.01|13.26|0
1733153400000|2024-12-02 15:30:00|15.03|13.28|14.95|13.2|15.07|13.32|14.94|13.19|0
1733153700000|2024-12-02 15:35:00|14.97|13.22|14.97|13.22|15.15|13.4|14.9|13.15|0
1733154000000|2024-12-02 15:40:00|14.96|13.21|14.99|13.24|15|13.25|14.91|13.16|0
1733154300000|2024-12-02 15:45:00|14.98|13.23|14.95|13.2|15.04|13.29|14.95|13.2|0
1733154600000|2024-12-02 15:50:00|14.96|13.21|14.95|13.2|15.13|13.38|14.93|13.18|0
1733154900000|2024-12-02 15:55:00|14.96|13.21|15.07|13.32|15.15|13.4|14.96|13.21|0
1733155200000|2024-12-02 16:00:00|15.08|13.33|15.11|13.36|15.15|13.4|15.04|13.29|0
1733155500000|2024-12-02 16:05:00|15.1|13.35|14.89|13.14|15.13|13.38|14.88|13.13|0
1733155800000|2024-12-02 16:10:00|14.88|13.13|14.88|13.13|14.93|13.18|14.84|13.09|0
1733156100000|2024-12-02 16:15:00|14.87|13.12|14.86|13.11|14.89|13.14|14.83|13.08|0
1733156400000|2024-12-02 16:20:00|14.84|13.09|14.91|13.16|14.97|13.22|14.84|13.09|0
1733156700000|2024-12-02 16:25:00|14.93|13.18|14.87|13.12|15.01|13.26|14.84|13.09|0
1733157000000|2024-12-02 16:30:00|14.88|13.13|14.87|13.12|14.9|13.15|14.84|13.09|0
1733157300000|2024-12-02 16:35:00|14.86|13.11|14.79|13.04|14.87|13.12|14.76|13.01|0
1733157600000|2024-12-02 16:40:00|14.78|13.03|14.75|13|14.79|13.04|14.7|12.95|0
1733157900000|2024-12-02 16:45:00|14.73|12.98|14.68|12.93|14.75|13|14.68|12.93|0
1733158200000|2024-12-02 16:50:00|14.67|12.92|14.76|13.01|14.78|13.03|14.66|12.91|0
1733158500000|2024-12-02 16:55:00|14.77|13.02|14.73|12.98|14.83|13.08|14.72|12.97|0
1733158800000|2024-12-02 17:00:00|14.72|12.97|14.66|12.91|14.73|12.98|14.65|12.9|0
1733159100000|2024-12-02 17:05:00|14.67|12.92|14.65|12.9|14.69|12.94|14.63|12.88|0
1733159400000|2024-12-02 17:10:00|14.63|12.88|14.65|12.9|14.68|12.93|14.63|12.88|0
1733159700000|2024-12-02 17:15:00|14.63|12.88|14.68|12.93|14.68|12.93|14.62|12.87|0
1733160000000|2024-12-02 17:20:00|14.67|12.92|14.63|12.88|14.7|12.95|14.62|12.87|0
1733160300000|2024-12-02 17:25:00|14.64|12.89|14.79|13.04|14.8|13.05|14.64|12.89|0
1733160600000|2024-12-02 17:30:00|14.78|13.03|14.74|12.99|14.81|13.06|14.71|12.96|0
1733160900000|2024-12-02 17:35:00|14.73|12.98|14.74|12.99|14.77|13.02|14.69|12.94|0
1733161200000|2024-12-02 17:40:00|14.75|13|14.69|12.94|14.77|13.02|14.68|12.93|0
1733161500000|2024-12-02 17:45:00|14.68|12.93|14.69|12.94|14.71|12.96|14.67|12.92|0
1733161800000|2024-12-02 17:50:00|14.68|12.93|14.68|12.93|14.71|12.96|14.66|12.91|0
1733162100000|2024-12-02 17:55:00|14.67|12.92|14.74|12.99|14.76|13.01|14.66|12.91|0
1733162400000|2024-12-02 18:00:00|14.75|13|14.72|12.97|14.81|13.06|14.72|12.97|0
1733162700000|2024-12-02 18:05:00|14.73|12.98|14.76|13.01|14.77|13.02|14.72|12.97|0
1733163000000|2024-12-02 18:10:00|14.77|13.02|14.74|12.99|14.8|13.05|14.71|12.96|0
1733163300000|2024-12-02 18:15:00|14.75|13|14.76|13.01|14.81|13.06|14.74|12.99|0
1733163600000|2024-12-02 18:20:00|14.77|13.02|14.66|12.91|14.77|13.02|14.65|12.9|0
1733163900000|2024-12-02 18:25:00|14.67|12.92|14.71|12.96|14.71|12.96|14.64|12.89|0
1733164200000|2024-12-02 18:30:00|14.72|12.97|14.75|13|14.81|13.06|14.68|12.93|0
1733164500000|2024-12-02 18:35:00|14.74|12.99|14.69|12.94|14.8|13.05|14.69|12.94|0
1733164800000|2024-12-02 18:40:00|14.68|12.93|14.72|12.97|14.73|12.98|14.67|12.92|0
1733165100000|2024-12-02 18:45:00|14.73|12.98|14.67|12.92|14.73|12.98|14.66|12.91|0
1733165400000|2024-12-02 18:50:00|14.68|12.93|14.67|12.92|14.7|12.95|14.66|12.91|0
1733165700000|2024-12-02 18:55:00|14.66|12.91|14.66|12.91|14.69|12.94|14.64|12.89|0
1733166000000|2024-12-02 19:00:00|14.67|12.92|14.72|12.97|14.75|13|14.66|12.91|0
1733166300000|2024-12-02 19:05:00|14.73|12.98|14.73|12.98|14.77|13.02|14.71|12.96|0
1733166600000|2024-12-02 19:10:00|14.74|12.99|14.87|13.12|14.88|13.13|14.73|12.98|0
1733166900000|2024-12-02 19:15:00|14.86|13.11|14.86|13.11|14.91|13.16|14.82|13.07|0
1733167200000|2024-12-02 19:20:00|14.87|13.12|14.83|13.08|14.91|13.16|14.83|13.08|0
1733167500000|2024-12-02 19:25:00|14.84|13.09|14.79|13.04|14.89|13.14|14.77|13.02|0
1733167800000|2024-12-02 19:30:00|14.78|13.03|14.72|12.97|14.8|13.05|14.69|12.94|0
1733168100000|2024-12-02 19:35:00|14.7|12.95|14.71|12.96|14.72|12.97|14.68|12.93|0
1733168400000|2024-12-02 19:40:00|14.7|12.95|14.68|12.93|14.71|12.96|14.67|12.92|0
1733168700000|2024-12-02 19:45:00|14.67|12.92|14.69|12.94|14.72|12.97|14.67|12.92|0
1733169000000|2024-12-02 19:50:00|14.7|12.95|14.66|12.91|14.72|12.97|14.65|12.9|0
1733169300000|2024-12-02 19:55:00|14.67|12.92|14.59|12.84|14.67|12.92|14.58|12.83|0
1733169600000|2024-12-02 20:00:00|14.6|12.85|14.65|12.9|14.66|12.91|14.59|12.84|0
1733169900000|2024-12-02 20:05:00|14.64|12.89|14.64|12.89|14.67|12.92|14.62|12.87|0
1733170200000|2024-12-02 20:10:00|14.65|12.9|14.58|12.83|14.65|12.9|14.54|12.79|0
1733170500000|2024-12-02 20:15:00|14.59|12.84|14.56|12.81|14.6|12.85|14.49|12.74|0
1733170800000|2024-12-02 20:20:00|14.55|12.8|14.53|12.78|14.56|12.81|14.51|12.76|0
1733171100000|2024-12-02 20:25:00|14.54|12.79|14.46|12.71|14.55|12.8|14.45|12.7|0
1733171400000|2024-12-02 20:30:00|14.47|12.72|14.5|12.75|14.53|12.78|14.47|12.72|0
1733171700000|2024-12-02 20:35:00|14.51|12.76|14.54|12.79|14.57|12.82|14.51|12.76|0
1733172000000|2024-12-02 20:40:00|14.55|12.8|14.66|12.91|14.71|12.96|14.54|12.79|0
1733172300000|2024-12-02 20:45:00|14.67|12.92|14.65|12.9|14.72|12.97|14.64|12.89|0
1733172600000|2024-12-02 20:50:00|14.71|12.96|14.68|12.93|14.74|12.99|14.56|12.81|0
1733172900000|2024-12-02 20:55:00|14.61|12.86|14.66|12.91|14.74|12.99|14.61|12.86|0
1733173200000|2024-12-02 21:00:00|14.63|12.88|14.58|12.83|14.65|12.9|14.58|12.83|0
1733173500000|2024-12-02 21:05:00|14.62|12.87|14.51|12.76|14.62|12.87|14.51|12.76|0
1733173800000|2024-12-02 21:10:00|14.5|12.75|14.51|12.76|14.54|12.79|14.47|12.72|0
1733174100000|2024-12-02 21:15:00|14.64|12.64|14.71|12.71|14.71|12.71|14.62|12.62|0
1733174400000|2024-12-02 21:20:00|14.72|12.72|14.66|12.66|14.73|12.73|14.65|12.65|0
1733174700000|2024-12-02 21:25:00|14.67|12.67|14.73|12.73|14.73|12.73|14.67|12.67|0
1733175000000|2024-12-02 21:30:00|14.74|12.74|14.7|12.7|14.75|12.75|14.7|12.7|0
1733175300000|2024-12-02 21:35:00|14.71|12.71|14.68|12.68|14.71|12.71|14.68|12.68|0
1733175600000|2024-12-02 21:40:00|14.69|12.69|14.74|12.74|14.76|12.76|14.67|12.67|0
1733175900000|2024-12-02 21:45:00|14.75|12.75|14.74|12.74|14.76|12.76|14.74|12.74|0
1733176200000|2024-12-02 21:50:00|14.75|12.75|14.71|12.71|14.75|12.75|14.71|12.71|0
1733176500000|2024-12-02 21:55:00|14.72|12.72|14.74|12.74|14.78|12.78|14.71|12.71|0
1733176800000|2024-12-02 22:00:00|14.76|12.76|14.76|12.76|14.76|12.76|14.74|12.74|0
1733177100000|2024-12-02 22:05:00|14.77|12.77|14.79|12.79|14.79|12.79|14.77|12.77|0
1733177400000|2024-12-02 22:10:00|14.78|12.78|14.76|12.76|14.78|12.78|14.76|12.76|0
1733177700000|2024-12-02 22:15:00|14.75|12.75|14.74|12.74|14.75|12.75|14.74|12.74|0
1733178000000|2024-12-02 22:20:00|14.73|12.73|14.73|12.73|14.74|12.74|14.73|12.73|0
1733178300000|2024-12-02 22:25:00|14.74|12.74|14.73|12.73|14.74|12.74|14.73|12.73|0
1733178600000|2024-12-02 22:30:00|14.74|12.74|14.74|12.74|14.74|12.74|14.74|12.74|0
1733178900000|2024-12-02 22:35:00|14.73|12.73|14.75|12.75|14.75|12.75|14.73|12.73|0
1733179500000|2024-12-02 22:45:00|14.74|12.74|14.74|12.74|14.74|12.74|14.73|12.73|0
1733180100000|2024-12-02 22:55:00|14.73|12.73|14.73|12.73|14.73|12.73|14.72|12.72|0
1733180400000|2024-12-02 23:00:00|14.78|12.78|14.78|12.78|14.82|12.82|14.76|12.76|0
1733180700000|2024-12-02 23:05:00|14.77|12.77|14.74|12.74|14.78|12.78|14.74|12.74|0
1733181000000|2024-12-02 23:10:00|14.75|12.75|14.73|12.73|14.76|12.76|14.73|12.73|0
1733181300000|2024-12-02 23:15:00|14.72|12.72|14.7|12.7|14.72|12.72|14.7|12.7|0
1733181600000|2024-12-02 23:20:00|14.69|12.69|14.62|12.62|14.7|12.7|14.62|12.62|0
1733181900000|2024-12-02 23:25:00|14.63|12.63|14.66|12.66|14.67|12.67|14.62|12.62|0
1733182200000|2024-12-02 23:30:00|14.65|12.65|14.69|12.69|14.7|12.7|14.65|12.65|0
1733182500000|2024-12-02 23:35:00|14.68|12.68|14.72|12.72|14.72|12.72|14.67|12.67|0
1733182800000|2024-12-02 23:40:00|14.71|12.71|14.74|12.74|14.74|12.74|14.71|12.71|0
1733183100000|2024-12-02 23:45:00|14.75|12.75|14.72|12.72|14.75|12.75|14.72|12.72|0
1733183400000|2024-12-02 23:50:00|14.71|12.71|14.68|12.68|14.71|12.71|14.67|12.67|0
1733183700000|2024-12-02 23:55:00|14.67|12.67|14.7|12.7|14.7|12.7|14.67|12.67|0
1733184000000|2024-12-03 00:00:00|14.68|12.68|14.69|12.69|14.69|12.69|14.66|12.66|0
1733184300000|2024-12-03 00:05:00|14.68|12.68|14.69|12.69|14.7|12.7|14.68|12.68|0
1733184600000|2024-12-03 00:10:00|14.7|12.7|14.69|12.69|14.71|12.71|14.69|12.69|0
1733184900000|2024-12-03 00:15:00|14.68|12.68|14.72|12.72|14.72|12.72|14.68|12.68|0
1733185200000|2024-12-03 00:20:00|14.71|12.71|14.71|12.71|14.72|12.72|14.7|12.7|0
1733185500000|2024-12-03 00:25:00|14.7|12.7|14.74|12.74|14.74|12.74|14.7|12.7|0
1733185800000|2024-12-03 00:30:00|14.73|12.73|14.71|12.71|14.73|12.73|14.71|12.71|0
1733186100000|2024-12-03 00:35:00|14.72|12.72|14.74|12.74|14.75|12.75|14.72|12.72|0
1733186400000|2024-12-03 00:40:00|14.75|12.75|14.76|12.76|14.78|12.78|14.74|12.74|0
1733186700000|2024-12-03 00:45:00|14.74|12.74|14.74|12.74|14.75|12.75|14.72|12.72|0
1733187000000|2024-12-03 00:50:00|14.73|12.73|14.75|12.75|14.75|12.75|14.73|12.73|0
1733187300000|2024-12-03 00:55:00|14.74|12.74|14.75|12.75|14.75|12.75|14.72|12.72|0
1733187600000|2024-12-03 01:00:00|14.76|12.76|14.79|12.79|14.79|12.79|14.76|12.76|0
1733187900000|2024-12-03 01:05:00|14.78|12.78|14.78|12.78|14.79|12.79|14.76|12.76|0
1733188200000|2024-12-03 01:10:00|14.77|12.77|14.74|12.74|14.78|12.78|14.74|12.74|0
1733188500000|2024-12-03 01:15:00|14.73|12.73|14.74|12.74|14.75|12.75|14.72|12.72|0
1733188800000|2024-12-03 01:20:00|14.73|12.73|14.72|12.72|14.74|12.74|14.71|12.71|0
1733189100000|2024-12-03 01:25:00|14.71|12.71|14.71|12.71|14.72|12.72|14.7|12.7|0
1733189400000|2024-12-03 01:30:00|14.6|12.85|14.6|12.85|14.62|12.87|14.59|12.84|0
1733189700000|2024-12-03 01:35:00|14.59|12.84|14.59|12.84|14.6|12.85|14.59|12.84|0
1733190000000|2024-12-03 01:40:00|14.58|12.83|14.58|12.83|14.61|12.86|14.58|12.83|0
1733190300000|2024-12-03 01:45:00|14.57|12.82|14.61|12.86|14.61|12.86|14.57|12.82|0
1733190600000|2024-12-03 01:50:00|14.62|12.87|14.62|12.87|14.63|12.88|14.61|12.86|0
1733190900000|2024-12-03 01:55:00|14.61|12.86|14.65|12.9|14.65|12.9|14.61|12.86|0
1733191200000|2024-12-03 02:00:00|14.64|12.89|14.63|12.88|14.64|12.89|14.62|12.87|0
1733191500000|2024-12-03 02:05:00|14.62|12.87|14.61|12.86|14.63|12.88|14.61|12.86|0
1733191800000|2024-12-03 02:10:00|14.6|12.85|14.6|12.85|14.61|12.86|14.6|12.85|0
1733192100000|2024-12-03 02:15:00|14.61|12.86|14.63|12.88|14.64|12.89|14.6|12.85|0
1733192400000|2024-12-03 02:20:00|14.64|12.89|14.63|12.88|14.64|12.89|14.63|12.88|0
1733192700000|2024-12-03 02:25:00|14.64|12.89|14.64|12.89|14.66|12.91|14.63|12.88|0
1733193000000|2024-12-03 02:30:00|14.65|12.9|14.62|12.87|14.65|12.9|14.62|12.87|0
1733193300000|2024-12-03 02:35:00|14.63|12.88|14.6|12.85|14.63|12.88|14.59|12.84|0
1733193600000|2024-12-03 02:40:00|14.61|12.86|14.59|12.84|14.61|12.86|14.59|12.84|0
1733193900000|2024-12-03 02:45:00|14.6|12.85|14.59|12.84|14.6|12.85|14.58|12.83|0
1733194200000|2024-12-03 02:50:00|14.6|12.85|14.59|12.84|14.6|12.85|14.59|12.84|0
1733194500000|2024-12-03 02:55:00|14.6|12.85|14.59|12.84|14.6|12.85|14.59|12.84|0
1733194800000|2024-12-03 03:00:00|14.58|12.83|14.57|12.82|14.58|12.83|14.57|12.82|0
1733195100000|2024-12-03 03:05:00|14.56|12.81|14.54|12.79|14.56|12.81|14.53|12.78|0
1733195400000|2024-12-03 03:10:00|14.55|12.8|14.51|12.76|14.56|12.81|14.51|12.76|0
1733195700000|2024-12-03 03:15:00|14.5|12.75|14.48|12.73|14.51|12.76|14.47|12.72|0
1733196000000|2024-12-03 03:20:00|14.49|12.74|14.48|12.73|14.5|12.75|14.48|12.73|0
1733196300000|2024-12-03 03:25:00|14.47|12.72|14.49|12.74|14.49|12.74|14.47|12.72|0
1733196600000|2024-12-03 03:30:00|14.48|12.73|14.44|12.69|14.49|12.74|14.44|12.69|0
1733196900000|2024-12-03 03:35:00|14.45|12.7|14.43|12.68|14.45|12.7|14.42|12.67|0
1733197200000|2024-12-03 03:40:00|14.44|12.69|14.41|12.66|14.44|12.69|14.41|12.66|0
1733197500000|2024-12-03 03:45:00|14.42|12.67|14.41|12.66|14.43|12.68|14.41|12.66|0
1733197800000|2024-12-03 03:50:00|14.42|12.67|14.42|12.67|14.42|12.67|14.4|12.65|0
1733198100000|2024-12-03 03:55:00|14.43|12.68|14.45|12.7|14.45|12.7|14.43|12.68|0
1733198400000|2024-12-03 04:00:00|14.44|12.69|14.42|12.67|14.45|12.7|14.41|12.66|0
1733198700000|2024-12-03 04:05:00|14.41|12.66|14.43|12.68|14.43|12.68|14.41|12.66|0
1733199000000|2024-12-03 04:10:00|14.42|12.67|14.41|12.66|14.42|12.67|14.41|12.66|0
1733199300000|2024-12-03 04:15:00|14.42|12.67|14.4|12.65|14.42|12.67|14.39|12.64|0
1733199600000|2024-12-03 04:20:00|14.41|12.66|14.38|12.63|14.41|12.66|14.38|12.63|0
1733199900000|2024-12-03 04:25:00|14.39|12.64|14.4|12.65|14.42|12.67|14.38|12.63|0
1733200200000|2024-12-03 04:30:00|14.41|12.66|14.43|12.68|14.43|12.68|14.41|12.66|0
1733200500000|2024-12-03 04:35:00|14.44|12.69|14.45|12.7|14.46|12.71|14.44|12.69|0
1733200800000|2024-12-03 04:40:00|14.44|12.69|14.44|12.69|14.45|12.7|14.44|12.69|0
1733201100000|2024-12-03 04:45:00|14.43|12.68|14.44|12.69|14.44|12.69|14.43|12.68|0
1733201400000|2024-12-03 04:50:00|14.45|12.7|14.46|12.71|14.46|12.71|14.45|12.7|0
1733201700000|2024-12-03 04:55:00|14.45|12.7|14.46|12.71|14.46|12.71|14.45|12.7|0
1733202000000|2024-12-03 05:00:00|14.47|12.72|14.48|12.73|14.49|12.74|14.47|12.72|0
1733202300000|2024-12-03 05:05:00|14.47|12.72|14.47|12.72|14.48|12.73|14.47|12.72|0
1733202600000|2024-12-03 05:10:00|14.46|12.71|14.47|12.72|14.47|12.72|14.46|12.71|0
1733202900000|2024-12-03 05:15:00|14.46|12.71|14.46|12.71|14.47|12.72|14.46|12.71|0
1733203200000|2024-12-03 05:20:00|14.45|12.7|14.44|12.69|14.46|12.71|14.44|12.69|0
1733203500000|2024-12-03 05:25:00|14.45|12.7|14.45|12.7|14.45|12.7|14.43|12.68|0
1733203800000|2024-12-03 05:30:00|14.44|12.69|14.44|12.69|14.45|12.7|14.43|12.68|0
1733204100000|2024-12-03 05:35:00|14.43|12.68|14.42|12.67|14.44|12.69|14.41|12.66|0
1733204400000|2024-12-03 05:40:00|14.43|12.68|14.43|12.68|14.44|12.69|14.42|12.67|0
1733204700000|2024-12-03 05:45:00|14.44|12.69|14.43|12.68|14.45|12.7|14.42|12.67|0
1733205000000|2024-12-03 05:50:00|14.44|12.69|14.41|12.66|14.44|12.69|14.39|12.64|0
1733205300000|2024-12-03 05:55:00|14.4|12.65|14.41|12.66|14.43|12.68|14.4|12.65|0
1733205600000|2024-12-03 06:00:00|14.4|12.65|14.4|12.65|14.41|12.66|14.37|12.62|0
1733205900000|2024-12-03 06:05:00|14.39|12.64|14.43|12.68|14.43|12.68|14.39|12.64|0
1733206200000|2024-12-03 06:10:00|14.42|12.67|14.41|12.66|14.42|12.67|14.4|12.65|0
1733206500000|2024-12-03 06:15:00|14.42|12.67|14.43|12.68|14.44|12.69|14.41|12.66|0
1733206800000|2024-12-03 06:20:00|14.44|12.69|14.44|12.69|14.44|12.69|14.41|12.66|0
1733207100000|2024-12-03 06:25:00|14.45|12.7|14.46|12.71|14.46|12.71|14.44|12.69|0
1733207400000|2024-12-03 06:30:00|14.45|12.7|14.46|12.71|14.47|12.72|14.45|12.7|0
1733207700000|2024-12-03 06:35:00|14.45|12.7|14.45|12.7|14.45|12.7|14.44|12.69|0
1733208000000|2024-12-03 06:40:00|14.46|12.71|14.49|12.74|14.49|12.74|14.45|12.7|0
1733208300000|2024-12-03 06:45:00|14.48|12.73|14.47|12.72|14.5|12.75|14.47|12.72|0
1733208600000|2024-12-03 06:50:00|14.48|12.73|14.5|12.75|14.5|12.75|14.48|12.73|0
1733208900000|2024-12-03 06:55:00|14.49|12.74|14.5|12.75|14.5|12.75|14.49|12.74|0
1733209200000|2024-12-03 07:00:00|14.51|12.76|14.54|12.79|14.55|12.8|14.51|12.76|0
1733209500000|2024-12-03 07:05:00|14.53|12.78|14.5|12.75|14.54|12.79|14.49|12.74|0
1733209800000|2024-12-03 07:10:00|14.49|12.74|14.47|12.72|14.49|12.74|14.45|12.7|0
1733210100000|2024-12-03 07:15:00|14.48|12.73|14.51|12.76|14.52|12.77|14.48|12.73|0
1733210400000|2024-12-03 07:20:00|14.5|12.75|14.47|12.72|14.61|12.86|14.46|12.71|0
1733210700000|2024-12-03 07:25:00|14.48|12.73|14.47|12.72|14.49|12.74|14.47|12.72|0
1733211000000|2024-12-03 07:30:00|14.49|12.74|14.48|12.73|14.49|12.74|14.47|12.72|0
1733211300000|2024-12-03 07:35:00|14.47|12.72|14.53|12.78|14.53|12.78|14.47|12.72|0
1733211600000|2024-12-03 07:40:00|14.54|12.79|14.51|12.76|14.54|12.79|14.51|12.76|0
1733211900000|2024-12-03 07:45:00|14.52|12.77|14.53|12.78|14.56|12.81|14.52|12.77|0
1733212200000|2024-12-03 07:50:00|14.52|12.77|14.54|12.79|14.55|12.8|14.52|12.77|0
1733212500000|2024-12-03 07:55:00|14.55|12.8|14.55|12.8|14.55|12.8|14.52|12.77|0
1733212800000|2024-12-03 08:00:00|14.56|12.81|14.42|12.67|14.56|12.81|14.42|12.67|0
1733213100000|2024-12-03 08:05:00|14.41|12.66|14.39|12.64|14.45|12.7|14.38|12.63|0
1733213400000|2024-12-03 08:10:00|14.38|12.63|14.52|12.77|14.52|12.77|14.38|12.63|0
1733213700000|2024-12-03 08:15:00|14.5|12.75|14.47|12.72|14.5|12.75|14.43|12.68|0
1733214000000|2024-12-03 08:20:00|14.46|12.71|14.45|12.7|14.49|12.74|14.44|12.69|0
1733214300000|2024-12-03 08:25:00|14.46|12.71|14.43|12.68|14.48|12.73|14.42|12.67|0
1733214600000|2024-12-03 08:30:00|14.42|12.67|14.44|12.69|14.48|12.73|14.4|12.65|0
1733214900000|2024-12-03 08:35:00|14.45|12.7|14.46|12.71|14.47|12.72|14.4|12.65|0
1733215200000|2024-12-03 08:40:00|14.45|12.7|14.42|12.67|14.45|12.7|14.41|12.66|0
1733215500000|2024-12-03 08:45:00|14.43|12.68|14.43|12.68|14.44|12.69|14.4|12.65|0
1733215800000|2024-12-03 08:50:00|14.44|12.69|14.45|12.7|14.48|12.73|14.43|12.68|0
1733216100000|2024-12-03 08:55:00|14.44|12.69|14.42|12.67|14.48|12.73|14.42|12.67|0
1733216400000|2024-12-03 09:00:00|14.44|12.69|14.44|12.69|14.45|12.7|14.41|12.66|0
1733216700000|2024-12-03 09:05:00|14.45|12.7|14.43|12.68|14.49|12.74|14.41|12.66|0
1733217000000|2024-12-03 09:10:00|14.44|12.69|14.43|12.68|14.45|12.7|14.4|12.65|0
1733217300000|2024-12-03 09:15:00|14.42|12.67|14.43|12.68|14.46|12.71|14.42|12.67|0
1733217600000|2024-12-03 09:20:00|14.42|12.67|14.45|12.7|14.46|12.71|14.42|12.67|0
1733217900000|2024-12-03 09:25:00|14.44|12.69|14.46|12.71|14.49|12.74|14.43|12.68|0
1733218200000|2024-12-03 09:30:00|14.47|12.72|14.49|12.74|14.51|12.76|14.46|12.71|0
1733218500000|2024-12-03 09:35:00|14.5|12.75|14.48|12.73|14.51|12.76|14.48|12.73|0
1733218800000|2024-12-03 09:40:00|14.49|12.74|14.45|12.7|14.49|12.74|14.44|12.69|0
1733219100000|2024-12-03 09:45:00|14.46|12.71|14.47|12.72|14.47|12.72|14.43|12.68|0
1733219400000|2024-12-03 09:50:00|14.46|12.71|14.45|12.7|14.47|12.72|14.44|12.69|0
1733219700000|2024-12-03 09:55:00|14.44|12.69|14.42|12.67|14.44|12.69|14.41|12.66|0
1733220000000|2024-12-03 10:00:00|14.41|12.66|14.44|12.69|14.45|12.7|14.39|12.64|0
1733220300000|2024-12-03 10:05:00|14.43|12.68|14.44|12.69|14.45|12.7|14.43|12.68|0
1733220600000|2024-12-03 10:10:00|14.45|12.7|14.42|12.67|14.45|12.7|14.41|12.66|0
1733220900000|2024-12-03 10:15:00|14.41|12.66|14.43|12.68|14.43|12.68|14.41|12.66|0
1733221200000|2024-12-03 10:20:00|14.42|12.67|14.44|12.69|14.45|12.7|14.42|12.67|0
1733221500000|2024-12-03 10:25:00|14.45|12.7|14.47|12.72|14.48|12.73|14.45|12.7|0
1733221800000|2024-12-03 10:30:00|14.48|12.73|14.51|12.76|14.51|12.76|14.47|12.72|0
1733222100000|2024-12-03 10:35:00|14.53|12.78|14.52|12.77|14.54|12.79|14.49|12.74|0
1733222400000|2024-12-03 10:40:00|14.51|12.76|14.5|12.75|14.51|12.76|14.48|12.73|0
1733222700000|2024-12-03 10:45:00|14.51|12.76|14.52|12.77|14.52|12.77|14.48|12.73|0
1733223000000|2024-12-03 10:50:00|14.51|12.76|14.53|12.78|14.54|12.79|14.5|12.75|0
1733223300000|2024-12-03 10:55:00|14.52|12.77|14.55|12.8|14.56|12.81|14.5|12.75|0
1733223600000|2024-12-03 11:00:00|14.54|12.79|14.61|12.86|14.63|12.88|14.53|12.78|0
1733223900000|2024-12-03 11:05:00|14.6|12.85|14.63|12.88|14.63|12.88|14.57|12.82|0
1733224200000|2024-12-03 11:10:00|14.62|12.87|14.63|12.88|14.65|12.9|14.6|12.85|0
1733224500000|2024-12-03 11:15:00|15.59|13.83|15.58|13.82|15.6|13.84|15.53|13.78|0
1733224800000|2024-12-03 11:20:00|15.59|13.83|15.48|13.72|15.59|13.83|15.46|13.71|0
1733225100000|2024-12-03 11:25:00|15.49|13.73|15.59|13.82|15.61|13.84|15.48|13.72|0
1733225400000|2024-12-03 11:30:00|15.6|13.83|15.59|13.83|15.61|13.84|15.58|13.82|0
1733225700000|2024-12-03 11:35:00|15.58|13.82|15.53|13.77|15.61|13.84|15.46|13.71|0
1733226000000|2024-12-03 11:40:00|15.54|13.78|15.52|13.77|15.59|13.83|15.52|13.76|0
1733226300000|2024-12-03 11:45:00|15.51|13.76|15.47|13.72|15.52|13.77|15.46|13.71|0
1733226600000|2024-12-03 11:50:00|15.48|13.73|15.46|13.71|15.49|13.74|15.46|13.71|0
1733226900000|2024-12-03 11:55:00|15.47|13.72|15.48|13.73|15.48|13.73|15.46|13.71|0
1733227200000|2024-12-03 12:00:00|15.47|13.72|15.47|13.72|15.48|13.73|15.45|13.7|0
1733227500000|2024-12-03 12:05:00|15.43|13.68|15.48|13.73|15.48|13.73|15.37|13.62|0
1733227800000|2024-12-03 12:10:00|15.47|13.72|15.48|13.73|15.54|13.78|15.46|13.71|0
1733228100000|2024-12-03 12:15:00|15.49|13.74|15.49|13.74|15.53|13.77|15.46|13.71|0
1733228400000|2024-12-03 12:20:00|15.48|13.72|15.49|13.74|15.5|13.74|15.46|13.71|0
1733228700000|2024-12-03 12:25:00|15.55|13.79|15.54|13.78|15.55|13.79|15.46|13.71|0
1733229000000|2024-12-03 12:30:00|15.53|13.77|15.48|13.73|15.58|13.81|15.45|13.7|0
1733229300000|2024-12-03 12:35:00|15.49|13.74|15.38|13.63|15.53|13.77|15.38|13.63|0
1733229600000|2024-12-03 12:40:00|15.37|13.62|15.38|13.63|15.39|13.64|15.36|13.61|0
1733229900000|2024-12-03 12:45:00|15.39|13.64|15.47|13.72|15.51|13.76|15.38|13.63|0
1733230200000|2024-12-03 12:50:00|15.48|13.71|15.5|13.75|15.5|13.75|15.46|13.71|0
1733230500000|2024-12-03 12:55:00|15.48|13.73|15.48|13.73|15.5|13.75|15.45|13.7|0
1733230800000|2024-12-03 13:00:00|15.47|13.72|15.47|13.72|15.5|13.75|15.46|13.71|0
1733231100000|2024-12-03 13:05:00|15.48|13.73|15.49|13.74|15.5|13.75|15.45|13.7|0
1733231400000|2024-12-03 13:10:00|15.48|13.72|15.43|13.68|15.49|13.74|15.41|13.66|0
1733231700000|2024-12-03 13:15:00|15.44|13.69|15.48|13.73|15.51|13.76|15.42|13.67|0
1733232000000|2024-12-03 13:20:00|15.49|13.74|15.48|13.73|15.5|13.75|15.42|13.67|0
1733232300000|2024-12-03 13:25:00|15.47|13.72|15.49|13.74|15.51|13.75|15.47|13.72|0
1733232600000|2024-12-03 13:30:00|15.48|13.73|15.43|13.68|15.51|13.76|15.38|13.63|0
1733232900000|2024-12-03 13:35:00|15.42|13.67|15.5|13.74|15.5|13.74|15.36|13.61|0
1733233200000|2024-12-03 13:40:00|15.48|13.73|15.32|13.57|15.5|13.74|15.32|13.57|0
1733233500000|2024-12-03 13:45:00|14.34|12.59|14.28|12.53|14.34|12.59|14.28|12.53|0
1733233800000|2024-12-03 13:50:00|14.29|12.54|14.41|12.66|14.44|12.69|14.29|12.54|0
1733234100000|2024-12-03 13:55:00|14.42|12.67|14.5|12.75|14.5|12.75|14.38|12.63|0
1733234400000|2024-12-03 14:00:00|15.47|13.72|15.49|13.73|15.55|13.79|15.43|13.68|0
1733234700000|2024-12-03 14:05:00|15.5|13.74|15.73|13.95|15.77|13.98|15.48|13.72|0
1733235000000|2024-12-03 14:10:00|15.74|13.96|15.75|13.96|15.75|13.97|15.63|13.86|0
1733235300000|2024-12-03 14:15:00|14.65|12.9|14.58|12.83|14.73|12.98|14.57|12.82|0
1733235600000|2024-12-03 14:20:00|14.59|12.84|14.68|12.93|14.71|12.96|14.54|12.79|0
1733235900000|2024-12-03 14:25:00|14.66|12.91|14.58|12.83|14.68|12.93|14.58|12.83|0
1733236200000|2024-12-03 14:30:00|14.55|12.8|14.53|12.78|14.66|12.91|14.47|12.72|0
1733236500000|2024-12-03 14:35:00|14.79|13.04|14.9|13.15|15.03|13.28|14.78|13.03|0
1733236800000|2024-12-03 14:40:00|14.91|13.16|14.87|13.12|14.98|13.23|14.81|13.06|0
1733237100000|2024-12-03 14:45:00|14.9|13.15|14.82|13.07|14.9|13.15|14.73|12.98|0
1733237400000|2024-12-03 14:50:00|14.83|13.08|14.83|13.08|14.85|13.1|14.77|13.02|0
1733237700000|2024-12-03 14:55:00|14.82|13.07|14.72|12.97|14.83|13.08|14.71|12.96|0
1733238000000|2024-12-03 15:00:00|15.8|14.01|15.69|13.92|15.85|14.05|15.33|13.58|0
1733238300000|2024-12-03 15:05:00|15.71|13.93|15.69|13.91|15.76|13.98|15.59|13.83|0
1733238600000|2024-12-03 15:10:00|15.7|13.92|15.74|13.96|15.82|14.03|15.67|13.89|0
1733238900000|2024-12-03 15:15:00|15.75|13.97|15.69|13.91|15.75|13.97|15.57|13.81|0
1733239200000|2024-12-03 15:20:00|15.68|13.9|15.91|14.11|15.95|14.15|15.68|13.9|0
1733239500000|2024-12-03 15:25:00|15.92|14.12|16.04|14.22|16.16|14.33|15.89|14.09|0
1733239800000|2024-12-03 15:30:00|15.02|13.27|14.96|13.21|15.02|13.27|14.92|13.17|0
1733240100000|2024-12-03 15:35:00|14.95|13.2|14.87|13.12|14.96|13.21|14.83|13.08|0
1733240400000|2024-12-03 15:40:00|14.88|13.13|14.96|13.21|14.99|13.24|14.88|13.13|0
1733240700000|2024-12-03 15:45:00|14.95|13.2|14.8|13.05|14.96|13.21|14.8|13.05|0
1733241000000|2024-12-03 15:50:00|14.79|13.04|14.82|13.07|14.9|13.15|14.76|13.01|0
1733241300000|2024-12-03 15:55:00|14.84|13.09|14.72|12.97|14.87|13.12|14.71|12.96|0
1733241600000|2024-12-03 16:00:00|15.81|14.02|15.58|13.82|15.84|14.05|15.54|13.78|0
1733241900000|2024-12-03 16:05:00|15.59|13.83|15.71|13.93|15.73|13.95|15.57|13.8|0
1733242200000|2024-12-03 16:10:00|15.69|13.92|15.69|13.91|15.73|13.95|15.61|13.84|0
1733242500000|2024-12-03 16:15:00|14.58|12.83|14.56|12.81|14.6|12.85|14.53|12.78|0
1733242800000|2024-12-03 16:20:00|14.55|12.8|14.52|12.77|14.57|12.82|14.48|12.73|0
1733243100000|2024-12-03 16:25:00|14.53|12.78|14.38|12.63|14.56|12.81|14.37|12.62|0
1733243400000|2024-12-03 16:30:00|15.59|13.83|15.67|13.9|15.73|13.95|15.58|13.81|0
1733243700000|2024-12-03 16:35:00|15.71|13.93|15.89|14.09|15.89|14.09|15.67|13.9|0
1733244000000|2024-12-03 16:40:00|15.9|14.1|16.03|14.22|16.05|14.24|15.81|14.02|0
1733244300000|2024-12-03 16:45:00|16.01|14.2|15.98|14.17|16.05|14.23|15.93|14.12|0
1733244600000|2024-12-03 16:50:00|15.97|14.16|15.86|14.07|16.03|14.21|15.85|14.05|0
1733244900000|2024-12-03 16:55:00|15.85|14.05|15.9|14.1|15.95|14.14|15.84|14.04|0
1733245200000|2024-12-03 17:00:00|15.96|14.15|15.85|14.06|15.97|14.16|15.82|14.03|0
1733245500000|2024-12-03 17:05:00|15.86|14.07|15.87|14.07|15.93|14.13|15.82|14.03|0
1733245800000|2024-12-03 17:10:00|15.86|14.06|15.83|14.04|15.9|14.1|15.8|14.01|0
1733246100000|2024-12-03 17:15:00|15.79|14.01|15.76|13.97|15.87|14.08|15.7|13.92|0
1733246400000|2024-12-03 17:20:00|15.74|13.96|15.7|13.92|15.77|13.99|15.68|13.91|0
1733246700000|2024-12-03 17:25:00|15.71|13.94|15.7|13.93|15.72|13.94|15.68|13.9|0
1733247000000|2024-12-03 17:30:00|15.69|13.92|15.59|13.83|15.71|13.93|15.58|13.82|0
1733247300000|2024-12-03 17:35:00|15.6|13.84|15.6|13.83|15.71|13.93|15.56|13.8|0
1733247600000|2024-12-03 17:40:00|15.59|13.82|15.54|13.78|15.61|13.84|15.46|13.71|0
1733247900000|2024-12-03 17:45:00|15.53|13.77|15.43|13.68|15.55|13.79|15.41|13.66|0
1733248200000|2024-12-03 17:50:00|15.44|13.69|15.39|13.64|15.47|13.72|15.37|13.62|0
1733248500000|2024-12-03 17:55:00|15.4|13.65|15.38|13.63|15.45|13.7|15.35|13.6|0
1733248800000|2024-12-03 18:00:00|15.39|13.64|15.38|13.63|15.42|13.67|15.27|13.52|0
1733249100000|2024-12-03 18:05:00|15.39|13.64|15.38|13.63|15.41|13.66|15.32|13.57|0
1733249400000|2024-12-03 18:10:00|15.36|13.61|15.37|13.62|15.43|13.68|15.35|13.6|0
1733249700000|2024-12-03 18:15:00|15.38|13.63|15.4|13.65|15.44|13.69|15.35|13.6|0
1733250000000|2024-12-03 18:20:00|15.39|13.64|15.24|13.49|15.39|13.64|15.22|13.47|0
1733250300000|2024-12-03 18:25:00|15.23|13.48|15.32|13.57|15.35|13.6|15.21|13.46|0
1733250600000|2024-12-03 18:30:00|15.36|13.61|15.23|13.48|15.38|13.63|15.23|13.48|0
1733250900000|2024-12-03 18:35:00|15.28|13.53|15.32|13.57|15.35|13.6|15.22|13.47|0
1733251200000|2024-12-03 18:40:00|15.33|13.58|15.42|13.67|15.43|13.68|15.31|13.56|0
1733251500000|2024-12-03 18:45:00|15.43|13.68|15.39|13.64|15.45|13.7|15.35|13.6|0
1733251800000|2024-12-03 18:50:00|15.38|13.63|15.35|13.6|15.38|13.63|15.25|13.5|0
1733252100000|2024-12-03 18:55:00|15.33|13.58|15.3|13.55|15.35|13.6|15.28|13.53|0
1733252400000|2024-12-03 19:00:00|15.29|13.54|15.39|13.64|15.45|13.7|15.29|13.54|0
1733252700000|2024-12-03 19:05:00|15.38|13.63|15.33|13.58|15.39|13.64|15.31|13.56|0
1733253000000|2024-12-03 19:10:00|15.34|13.59|15.33|13.58|15.38|13.63|15.31|13.56|0
1733253300000|2024-12-03 19:15:00|15.34|13.59|15.26|13.51|15.39|13.64|15.26|13.51|0
1733253600000|2024-12-03 19:20:00|15.27|13.52|15.33|13.58|15.36|13.61|15.27|13.52|0
1733253900000|2024-12-03 19:25:00|15.32|13.57|15.18|13.43|15.32|13.57|15.17|13.42|0
1733254200000|2024-12-03 19:30:00|15.17|13.42|15.04|13.29|15.18|13.43|15.02|13.27|0
1733254500000|2024-12-03 19:35:00|15.05|13.3|15.14|13.39|15.19|13.44|15.03|13.28|0
1733254800000|2024-12-03 19:40:00|15.15|13.4|15.13|13.38|15.19|13.44|15.09|13.34|0
1733255100000|2024-12-03 19:45:00|15.12|13.37|15.08|13.33|15.15|13.4|15.07|13.32|0
1733255400000|2024-12-03 19:50:00|15.09|13.34|15.03|13.28|15.1|13.35|15.01|13.26|0
1733255700000|2024-12-03 19:55:00|15.02|13.27|15.03|13.28|15.07|13.32|15.01|13.26|0
1733256000000|2024-12-03 20:00:00|15.04|13.29|15.09|13.34|15.11|13.36|15.04|13.29|0
1733256300000|2024-12-03 20:05:00|15.1|13.35|15.08|13.33|15.11|13.36|15.04|13.29|0
1733256600000|2024-12-03 20:10:00|15.07|13.32|15.15|13.4|15.19|13.44|15.07|13.32|0
1733256900000|2024-12-03 20:15:00|15.16|13.41|15.14|13.39|15.16|13.41|15.08|13.33|0
1733257200000|2024-12-03 20:20:00|15.12|13.37|15.13|13.38|15.19|13.44|15.09|13.34|0
1733257500000|2024-12-03 20:25:00|15.12|13.37|15.18|13.43|15.21|13.46|15.12|13.37|0
1733257800000|2024-12-03 20:30:00|15.2|13.45|15.18|13.43|15.25|13.5|15.14|13.39|0
1733258100000|2024-12-03 20:35:00|15.19|13.44|15.28|13.53|15.3|13.55|15.17|13.42|0
1733258400000|2024-12-03 20:40:00|15.27|13.52|15.25|13.5|15.31|13.56|15.18|13.43|0
1733258700000|2024-12-03 20:45:00|15.16|13.41|15.13|13.38|15.24|13.49|15.12|13.37|0
1733259000000|2024-12-03 20:50:00|15.1|13.35|15.04|13.29|15.11|13.36|15.02|13.27|0
1733259300000|2024-12-03 20:55:00|15.07|13.32|15.15|13.4|15.18|13.43|15.04|13.29|0
1733259600000|2024-12-03 21:00:00|15.16|13.41|15.18|13.43|15.24|13.49|15.13|13.38|0
1733259900000|2024-12-03 21:05:00|15.19|13.44|15.19|13.44|15.21|13.46|15.04|13.29|0
1733260200000|2024-12-03 21:10:00|15.21|13.46|15.09|13.34|15.21|13.46|15.07|13.32|0
1733260500000|2024-12-03 21:15:00|14.15|12.15|14.14|12.14|14.15|12.15|14.07|12.07|0
1733260800000|2024-12-03 21:20:00|14.13|12.13|14.12|12.12|14.13|12.13|14.11|12.11|0
1733261100000|2024-12-03 21:25:00|14.11|12.11|14.08|12.08|14.11|12.11|14.07|12.07|0
1733261400000|2024-12-03 21:30:00|14.07|12.07|14.09|12.09|14.11|12.11|14.07|12.07|0
1733261700000|2024-12-03 21:35:00|14.08|12.08|14.09|12.09|14.11|12.11|14.08|12.08|0
1733262000000|2024-12-03 21:40:00|14.1|12.1|14.08|12.08|14.1|12.1|14.08|12.08|0
1733262300000|2024-12-03 21:45:00|14.07|12.07|14.07|12.07|14.08|12.08|14.06|12.06|0
1733262600000|2024-12-03 21:50:00|14.06|12.06|14.12|12.12|14.12|12.12|14.06|12.06|0
1733262900000|2024-12-03 21:55:00|14.11|12.11|14.19|12.19|14.19|12.19|14.11|12.11|0
1733263200000|2024-12-03 22:00:00|14.17|12.17|14.15|12.15|14.17|12.17|14.14|12.14|0
1733263500000|2024-12-03 22:05:00|14.14|12.14|14.14|12.14|14.15|12.15|14.14|12.14|0
1733263800000|2024-12-03 22:10:00|14.15|12.15|14.14|12.14|14.16|12.16|14.14|12.14|0
1733264400000|2024-12-03 22:20:00|14.16|12.16|14.18|12.18|14.21|12.21|14.15|12.15|0
1733264700000|2024-12-03 22:25:00|14.2|12.2|14.2|12.2|14.23|12.23|14.18|12.18|0
1733265000000|2024-12-03 22:30:00|14.19|12.19|14.19|12.19|14.2|12.2|14.18|12.18|0
1733265300000|2024-12-03 22:35:00|14.18|12.18|14.14|12.14|14.18|12.18|14.13|12.13|0
1733265600000|2024-12-03 22:40:00|14.15|12.15|14.13|12.13|14.15|12.15|14.13|12.13|0
1733265900000|2024-12-03 22:45:00|14.14|12.14|14.14|12.14|14.15|12.15|14.14|12.14|0
1733266500000|2024-12-03 22:55:00|14.13|12.13|14.13|12.13|14.14|12.14|14.13|12.13|0
1733266800000|2024-12-03 23:00:00|14.14|12.14|14.21|12.21|14.28|12.28|14.14|12.14|0
1733267100000|2024-12-03 23:05:00|14.2|12.2|14.23|12.23|14.25|12.25|14.19|12.19|0
1733267400000|2024-12-03 23:10:00|14.22|12.22|14.2|12.2|14.23|12.23|14.18|12.18|0
1733267700000|2024-12-03 23:15:00|14.19|12.19|14.19|12.19|14.21|12.21|14.18|12.18|0
1733268000000|2024-12-03 23:20:00|14.18|12.18|14.16|12.16|14.19|12.19|14.16|12.16|0
1733268300000|2024-12-03 23:25:00|14.15|12.15|14.15|12.15|14.16|12.16|14.15|12.15|0
1733268600000|2024-12-03 23:30:00|14.16|12.16|14.12|12.12|14.16|12.16|14.11|12.11|0
1733268900000|2024-12-03 23:35:00|14.13|12.13|14.12|12.12|14.14|12.14|14.1|12.1|0
1733269200000|2024-12-03 23:40:00|14.11|12.11|14.09|12.09|14.13|12.13|14.07|12.07|0
1733269500000|2024-12-03 23:45:00|14.1|12.1|14.06|12.06|14.12|12.12|14.05|12.05|0
1733269800000|2024-12-03 23:50:00|14.07|12.07|14.06|12.06|14.1|12.1|14.06|12.06|0
1733270100000|2024-12-03 23:55:00|14.07|12.07|14.06|12.06|14.07|12.07|14.05|12.05|0
1733270400000|2024-12-04 00:00:00|14.07|12.07|14.09|12.09|14.1|12.1|14.06|12.06|0
1733270700000|2024-12-04 00:05:00|14.1|12.1|14.09|12.09|14.1|12.1|14.08|12.08|0
1733271000000|2024-12-04 00:10:00|14.08|12.08|14.12|12.12|14.12|12.12|14.08|12.08|0
1733271300000|2024-12-04 00:15:00|14.11|12.11|14.13|12.13|14.14|12.14|14.11|12.11|0
1733271600000|2024-12-04 00:20:00|14.14|12.14|14.13|12.13|14.14|12.14|14.1|12.1|0
1733271900000|2024-12-04 00:25:00|14.14|12.14|14.14|12.14|14.16|12.16|14.13|12.13|0
1733272200000|2024-12-04 00:30:00|14.15|12.15|14.15|12.15|14.2|12.2|14.15|12.15|0
1733272500000|2024-12-04 00:35:00|14.16|12.16|14.18|12.18|14.2|12.2|14.16|12.16|0
1733272800000|2024-12-04 00:40:00|14.17|12.17|14.2|12.2|14.2|12.2|14.17|12.17|0
1733273100000|2024-12-04 00:45:00|14.19|12.19|14.15|12.15|14.2|12.2|14.15|12.15|0
1733273400000|2024-12-04 00:50:00|14.14|12.14|14.15|12.15|14.16|12.16|14.13|12.13|0
1733273700000|2024-12-04 00:55:00|14.14|12.14|14.14|12.14|14.16|12.16|14.14|12.14|0
1733274000000|2024-12-04 01:00:00|14.13|12.13|14.17|12.17|14.18|12.18|14.13|12.13|0
1733274300000|2024-12-04 01:05:00|14.16|12.16|14.18|12.18|14.18|12.18|14.15|12.15|0
1733274600000|2024-12-04 01:10:00|14.17|12.17|14.17|12.17|14.18|12.18|14.17|12.17|0
1733274900000|2024-12-04 01:15:00|14.16|12.16|14.11|12.11|14.17|12.17|14.1|12.1|0
1733275200000|2024-12-04 01:20:00|14.1|12.1|14.12|12.12|14.12|12.12|14.09|12.09|0
1733275500000|2024-12-04 01:25:00|14.13|12.13|14.14|12.14|14.14|12.14|14.1|12.1|0
1733275800000|2024-12-04 01:30:00|14.01|12.26|14.04|12.29|14.05|12.3|13.99|12.24|0
1733276100000|2024-12-04 01:35:00|14.05|12.3|14.01|12.26|14.05|12.3|14|12.25|0
1733276400000|2024-12-04 01:40:00|14.02|12.27|14.01|12.26|14.04|12.29|14.01|12.26|0
1733276700000|2024-12-04 01:45:00|14.02|12.27|14.01|12.26|14.03|12.28|14.01|12.26|0
1733277000000|2024-12-04 01:50:00|14|12.25|14|12.25|14.01|12.26|13.97|12.22|0
1733277300000|2024-12-04 01:55:00|14.01|12.26|14.01|12.26|14.01|12.26|13.99|12.24|0
1733277600000|2024-12-04 02:00:00|14|12.25|14|12.25|14.01|12.26|13.98|12.23|0
1733277900000|2024-12-04 02:05:00|13.99|12.24|13.96|12.21|14|12.25|13.94|12.19|0
1733278200000|2024-12-04 02:10:00|13.95|12.2|13.98|12.23|13.98|12.23|13.95|12.2|0
1733278500000|2024-12-04 02:15:00|13.97|12.22|13.95|12.2|13.98|12.23|13.95|12.2|0
1733278800000|2024-12-04 02:20:00|13.94|12.19|13.96|12.21|13.96|12.21|13.94|12.19|0
1733279100000|2024-12-04 02:25:00|13.95|12.2|13.95|12.2|13.96|12.21|13.95|12.2|0
1733279400000|2024-12-04 02:30:00|13.94|12.19|13.95|12.2|13.95|12.2|13.93|12.18|0
1733279700000|2024-12-04 02:35:00|13.94|12.19|13.94|12.19|13.95|12.2|13.93|12.18|0
1733280000000|2024-12-04 02:40:00|13.95|12.2|13.94|12.19|13.95|12.2|13.94|12.19|0
1733280300000|2024-12-04 02:45:00|13.95|12.2|13.93|12.18|13.95|12.2|13.93|12.18|0
1733280600000|2024-12-04 02:50:00|13.92|12.17|13.92|12.17|13.93|12.18|13.92|12.17|0
1733280900000|2024-12-04 02:55:00|13.93|12.18|13.88|12.13|13.93|12.18|13.87|12.12|0
1733281200000|2024-12-04 03:00:00|13.87|12.12|13.89|12.14|13.9|12.15|13.86|12.11|0
1733281500000|2024-12-04 03:05:00|13.88|12.13|13.88|12.13|13.89|12.14|13.88|12.13|0
1733281800000|2024-12-04 03:10:00|13.89|12.14|13.89|12.14|13.9|12.15|13.88|12.13|0
1733282100000|2024-12-04 03:15:00|13.88|12.13|13.9|12.15|13.9|12.15|13.88|12.13|0
1733282400000|2024-12-04 03:20:00|13.91|12.16|13.93|12.18|13.94|12.19|13.91|12.16|0
1733282700000|2024-12-04 03:25:00|13.94|12.19|13.95|12.2|13.95|12.2|13.93|12.18|0
1733283000000|2024-12-04 03:30:00|13.96|12.21|13.92|12.17|13.96|12.21|13.92|12.17|0
1733283300000|2024-12-04 03:35:00|13.91|12.16|13.88|12.13|13.91|12.16|13.88|12.13|0
1733283600000|2024-12-04 03:40:00|13.89|12.14|13.88|12.13|13.9|12.15|13.86|12.11|0
1733283900000|2024-12-04 03:45:00|13.89|12.14|13.89|12.14|13.9|12.15|13.88|12.13|0
1733284200000|2024-12-04 03:50:00|13.88|12.13|13.88|12.13|13.89|12.14|13.88|12.13|0
1733284500000|2024-12-04 03:55:00|13.87|12.12|13.87|12.12|13.88|12.13|13.87|12.12|0
1733284800000|2024-12-04 04:00:00|13.88|12.13|13.87|12.12|13.89|12.14|13.87|12.12|0
1733285100000|2024-12-04 04:05:00|13.88|12.13|13.86|12.11|13.88|12.13|13.86|12.11|0
1733285400000|2024-12-04 04:10:00|13.87|12.12|13.85|12.1|13.87|12.12|13.85|12.1|0
1733285700000|2024-12-04 04:15:00|13.84|12.09|13.84|12.09|13.85|12.1|13.84|12.09|0
1733286000000|2024-12-04 04:20:00|13.83|12.08|13.82|12.07|13.83|12.08|13.79|12.04|0
1733286300000|2024-12-04 04:25:00|13.83|12.08|13.83|12.08|13.84|12.09|13.82|12.07|0
1733286600000|2024-12-04 04:30:00|13.84|12.09|13.82|12.07|13.84|12.09|13.82|12.07|0
1733286900000|2024-12-04 04:35:00|13.83|12.08|13.83|12.08|13.83|12.08|13.82|12.07|0
1733287200000|2024-12-04 04:40:00|13.82|12.07|13.81|12.06|13.82|12.07|13.81|12.06|0
1733287500000|2024-12-04 04:45:00|13.8|12.05|13.8|12.05|13.81|12.06|13.79|12.04|0
1733287800000|2024-12-04 04:50:00|13.81|12.06|13.8|12.05|13.82|12.07|13.8|12.05|0
1733288100000|2024-12-04 04:55:00|13.79|12.04|13.79|12.04|13.79|12.04|13.78|12.03|0
1733288400000|2024-12-04 05:00:00|13.8|12.05|13.79|12.04|13.82|12.07|13.78|12.03|0
1733288700000|2024-12-04 05:05:00|13.78|12.03|13.79|12.04|13.79|12.04|13.77|12.02|0
1733289000000|2024-12-04 05:10:00|13.8|12.05|13.81|12.06|13.82|12.07|13.8|12.05|0
1733289300000|2024-12-04 05:15:00|13.8|12.05|13.8|12.05|13.81|12.06|13.79|12.04|0
1733289600000|2024-12-04 05:20:00|13.79|12.04|13.77|12.02|13.79|12.04|13.77|12.02|0
1733289900000|2024-12-04 05:25:00|13.76|12.01|13.76|12.01|13.77|12.02|13.75|12|0
1733290200000|2024-12-04 05:30:00|13.75|12|13.73|11.98|13.75|12|13.73|11.98|0
1733290500000|2024-12-04 05:35:00|13.74|11.99|13.72|11.97|13.74|11.99|13.72|11.97|0
1733290800000|2024-12-04 05:40:00|13.71|11.96|13.71|11.96|13.72|11.97|13.71|11.96|0
1733291100000|2024-12-04 05:45:00|13.72|11.97|13.73|11.98|13.74|11.99|13.71|11.96|0
1733291400000|2024-12-04 05:50:00|13.74|11.99|13.76|12.01|13.76|12.01|13.73|11.98|0
1733291700000|2024-12-04 05:55:00|13.75|12|13.75|12|13.76|12.01|13.75|12|0
1733292000000|2024-12-04 06:00:00|13.74|11.99|13.74|11.99|13.75|12|13.74|11.99|0
1733292300000|2024-12-04 06:05:00|13.75|12|13.74|11.99|13.75|12|13.74|11.99|0
1733292600000|2024-12-04 06:10:00|13.73|11.98|13.76|12.01|13.76|12.01|13.73|11.98|0
1733292900000|2024-12-04 06:15:00|13.75|12|13.76|12.01|13.76|12.01|13.75|12|0
1733293200000|2024-12-04 06:20:00|13.77|12.02|13.78|12.03|13.78|12.03|13.76|12.01|0
1733293500000|2024-12-04 06:25:00|13.79|12.04|13.82|12.07|13.83|12.08|13.79|12.04|0
1733293800000|2024-12-04 06:30:00|13.83|12.08|13.84|12.09|13.87|12.12|13.82|12.07|0
1733294100000|2024-12-04 06:35:00|13.85|12.1|13.86|12.11|13.87|12.12|13.84|12.09|0
1733294400000|2024-12-04 06:40:00|13.85|12.1|13.81|12.06|13.86|12.11|13.8|12.05|0
1733294700000|2024-12-04 06:45:00|13.82|12.07|13.8|12.05|13.83|12.08|13.8|12.05|0
1733295000000|2024-12-04 06:50:00|13.79|12.04|13.79|12.04|13.8|12.05|13.78|12.03|0
1733295300000|2024-12-04 06:55:00|13.8|12.05|13.77|12.02|13.8|12.05|13.76|12.01|0
1733295600000|2024-12-04 07:00:00|13.76|12.01|13.76|12.01|13.77|12.02|13.74|11.99|0
1733295900000|2024-12-04 07:05:00|13.75|12|13.79|12.04|13.8|12.05|13.75|12|0
1733296200000|2024-12-04 07:10:00|13.8|12.05|13.78|12.03|13.8|12.05|13.77|12.02|0
1733296500000|2024-12-04 07:15:00|13.77|12.02|13.8|12.05|13.81|12.06|13.76|12.01|0
1733296800000|2024-12-04 07:20:00|13.79|12.04|13.82|12.07|13.83|12.08|13.79|12.04|0
1733297100000|2024-12-04 07:25:00|13.81|12.06|13.79|12.04|13.81|12.06|13.78|12.03|0
1733297400000|2024-12-04 07:30:00|13.8|12.05|13.8|12.05|13.8|12.05|13.77|12.02|0
1733297700000|2024-12-04 07:35:00|13.81|12.06|13.81|12.06|13.84|12.09|13.81|12.06|0
1733298000000|2024-12-04 07:40:00|13.8|12.05|13.76|12.01|13.81|12.06|13.75|12|0
1733298300000|2024-12-04 07:45:00|13.77|12.02|13.79|12.04|13.79|12.04|13.76|12.01|0
1733298600000|2024-12-04 07:50:00|13.8|12.05|13.76|12.01|13.8|12.05|13.76|12.01|0
1733298900000|2024-12-04 07:55:00|13.77|12.02|13.74|11.99|13.77|12.02|13.74|11.99|0
1733299200000|2024-12-04 08:00:00|13.75|12|13.72|11.97|13.75|12|13.67|11.92|0
1733299500000|2024-12-04 08:05:00|13.71|11.96|13.74|11.99|13.76|12.01|13.7|11.95|0
1733299800000|2024-12-04 08:10:00|13.73|11.98|13.75|12|13.76|12.01|13.72|11.97|0
1733300100000|2024-12-04 08:15:00|13.74|11.99|13.71|11.96|13.76|12.01|13.71|11.96|0
1733300400000|2024-12-04 08:20:00|13.7|11.95|13.74|11.99|13.74|11.99|13.69|11.94|0
1733300700000|2024-12-04 08:25:00|13.73|11.98|13.7|11.95|13.74|11.99|13.7|11.95|0
1733301000000|2024-12-04 08:30:00|13.71|11.96|13.69|11.94|13.73|11.98|13.69|11.94|0
1733301300000|2024-12-04 08:35:00|13.68|11.93|13.68|11.93|13.71|11.96|13.67|11.92|0
1733301600000|2024-12-04 08:40:00|13.67|11.92|13.63|11.88|13.68|11.93|13.63|11.88|0
1733301900000|2024-12-04 08:45:00|13.64|11.89|13.63|11.88|13.68|11.93|13.62|11.87|0
1733302200000|2024-12-04 08:50:00|13.62|11.87|13.6|11.85|13.66|11.91|13.6|11.85|0
1733302500000|2024-12-04 08:55:00|13.61|11.86|13.58|11.83|13.61|11.86|13.57|11.82|0
1733302800000|2024-12-04 09:00:00|13.57|11.82|13.57|11.82|13.58|11.83|13.53|11.78|0
1733303100000|2024-12-04 09:05:00|13.56|11.81|13.58|11.83|13.59|11.84|13.55|11.8|0
1733303400000|2024-12-04 09:10:00|13.59|11.84|13.49|11.74|13.59|11.84|13.49|11.74|0
1733303700000|2024-12-04 09:15:00|13.48|11.73|13.54|11.79|13.54|11.79|13.46|11.71|0
1733304000000|2024-12-04 09:20:00|13.53|11.78|13.53|11.78|13.56|11.81|13.51|11.76|0
1733304300000|2024-12-04 09:25:00|13.52|11.77|13.54|11.79|13.56|11.81|13.51|11.76|0
1733304600000|2024-12-04 09:30:00|13.55|11.8|13.57|11.82|13.58|11.83|13.53|11.78|0
1733304900000|2024-12-04 09:35:00|13.58|11.83|13.59|11.84|13.6|11.85|13.58|11.83|0
1733305200000|2024-12-04 09:40:00|13.58|11.83|13.54|11.79|13.58|11.83|13.54|11.79|0
1733305500000|2024-12-04 09:45:00|13.55|11.8|13.54|11.79|13.55|11.8|13.53|11.78|0
1733305800000|2024-12-04 09:50:00|13.53|11.78|13.56|11.81|13.57|11.82|13.53|11.78|0
1733306100000|2024-12-04 09:55:00|13.55|11.8|13.54|11.79|13.57|11.82|13.53|11.78|0
1733306400000|2024-12-04 10:00:00|13.55|11.8|13.55|11.8|13.56|11.81|13.51|11.76|0
1733306700000|2024-12-04 10:05:00|13.54|11.79|13.52|11.77|13.56|11.81|13.51|11.76|0
1733307000000|2024-12-04 10:10:00|13.53|11.78|13.57|11.82|13.57|11.82|13.52|11.77|0
1733307300000|2024-12-04 10:15:00|13.56|11.81|13.56|11.81|13.58|11.83|13.53|11.78|0
1733307600000|2024-12-04 10:20:00|13.55|11.8|13.59|11.84|13.6|11.85|13.54|11.79|0
1733307900000|2024-12-04 10:25:00|13.6|11.85|13.57|11.82|13.61|11.86|13.57|11.82|0
1733308200000|2024-12-04 10:30:00|13.58|11.83|13.56|11.81|13.58|11.83|13.55|11.8|0
1733308500000|2024-12-04 10:35:00|13.57|11.82|13.54|11.79|13.57|11.82|13.52|11.77|0
1733308800000|2024-12-04 10:40:00|13.55|11.8|13.48|11.73|13.55|11.8|13.48|11.73|0
1733309100000|2024-12-04 10:45:00|13.49|11.74|13.48|11.73|13.49|11.74|13.48|11.73|0
1733309400000|2024-12-04 10:50:00|13.47|11.72|13.49|11.74|13.5|11.75|13.45|11.7|0
1733309700000|2024-12-04 10:55:00|13.48|11.73|13.48|11.73|13.52|11.77|13.48|11.73|0
1733310000000|2024-12-04 11:00:00|13.49|11.74|13.45|11.7|13.49|11.74|13.45|11.7|0
1733310300000|2024-12-04 11:05:00|13.44|11.69|13.45|11.7|13.45|11.7|13.42|11.67|0
1733310600000|2024-12-04 11:10:00|13.44|11.69|13.41|11.66|13.47|11.72|13.4|11.65|0
1733310900000|2024-12-04 11:15:00|13.42|11.67|13.48|11.73|13.49|11.74|13.41|11.66|0
1733311200000|2024-12-04 11:20:00|13.47|11.72|13.45|11.7|13.5|11.75|13.45|11.7|0
1733311500000|2024-12-04 11:25:00|13.46|11.71|13.46|11.71|13.47|11.72|13.45|11.7|0
1733311800000|2024-12-04 11:30:00|13.45|11.7|13.42|11.67|13.49|11.74|13.42|11.67|0
1733312100000|2024-12-04 11:35:00|13.43|11.68|13.39|11.64|13.43|11.68|13.37|11.62|0
1733312400000|2024-12-04 11:40:00|13.4|11.65|13.42|11.67|13.43|11.68|13.39|11.64|0
1733312700000|2024-12-04 11:45:00|13.43|11.68|13.42|11.67|13.44|11.69|13.42|11.67|0
1733313000000|2024-12-04 11:50:00|13.43|11.68|13.4|11.65|13.43|11.68|13.39|11.64|0
1733313300000|2024-12-04 11:55:00|13.39|11.64|13.37|11.62|13.4|11.65|13.35|11.6|0
1733313600000|2024-12-04 12:00:00|13.38|11.63|13.35|11.6|13.4|11.65|13.34|11.59|0
1733313900000|2024-12-04 12:05:00|13.34|11.59|13.35|11.6|13.35|11.6|13.33|11.58|0
1733314200000|2024-12-04 12:10:00|13.34|11.59|13.36|11.61|13.38|11.63|13.34|11.59|0
1733314500000|2024-12-04 12:15:00|13.37|11.62|13.36|11.61|13.37|11.62|13.33|11.58|0
1733314800000|2024-12-04 12:20:00|13.37|11.62|13.36|11.61|13.39|11.64|13.35|11.6|0
1733315100000|2024-12-04 12:25:00|13.35|11.6|13.37|11.62|13.38|11.63|13.34|11.59|0
1733315400000|2024-12-04 12:30:00|13.38|11.63|13.37|11.62|13.4|11.65|13.36|11.61|0
1733315700000|2024-12-04 12:35:00|13.38|11.63|13.38|11.63|13.4|11.65|13.38|11.63|0
1733316000000|2024-12-04 12:40:00|13.39|11.64|13.4|11.65|13.4|11.65|13.37|11.62|0
1733316300000|2024-12-04 12:45:00|13.39|11.64|13.36|11.61|13.39|11.64|13.34|11.59|0
1733316600000|2024-12-04 12:50:00|13.37|11.62|13.39|11.64|13.4|11.65|13.37|11.62|0
1733316900000|2024-12-04 12:55:00|13.4|11.65|13.42|11.67|13.43|11.68|13.39|11.64|0
1733317200000|2024-12-04 13:00:00|13.41|11.66|13.4|11.65|13.42|11.67|13.38|11.63|0
1733317500000|2024-12-04 13:05:00|13.39|11.64|13.37|11.62|13.4|11.65|13.35|11.6|0
1733317800000|2024-12-04 13:10:00|13.36|11.61|13.36|11.61|13.38|11.63|13.36|11.61|0
1733318100000|2024-12-04 13:15:00|13.35|11.6|13.35|11.6|13.38|11.63|13.34|11.59|0
1733318400000|2024-12-04 13:20:00|13.36|11.61|13.68|11.93|13.94|12.19|13.36|11.61|0
1733318700000|2024-12-04 13:25:00|13.69|11.94|13.7|11.95|13.71|11.96|13.67|11.92|0
1733319000000|2024-12-04 13:30:00|13.69|11.94|13.67|11.92|13.72|11.97|13.67|11.92|0
1733319300000|2024-12-04 13:35:00|13.68|11.93|13.6|11.85|13.68|11.93|13.59|11.84|0
1733319600000|2024-12-04 13:40:00|13.59|11.84|13.6|11.85|13.73|11.98|13.59|11.84|0
1733319900000|2024-12-04 13:45:00|13.61|11.86|13.61|11.86|13.62|11.87|13.57|11.82|0
1733320200000|2024-12-04 13:50:00|13.6|11.85|13.63|11.88|13.72|11.97|13.6|11.85|0
1733320500000|2024-12-04 13:55:00|13.62|11.87|13.55|11.8|13.64|11.89|13.55|11.8|0
1733320800000|2024-12-04 14:00:00|13.56|11.81|13.57|11.82|13.63|11.88|13.55|11.8|0
1733321100000|2024-12-04 14:05:00|13.58|11.83|13.59|11.84|13.61|11.86|13.57|11.82|0
1733321400000|2024-12-04 14:10:00|13.58|11.83|13.53|11.78|13.58|11.83|13.52|11.77|0
1733321700000|2024-12-04 14:15:00|13.54|11.79|13.57|11.82|13.58|11.83|13.54|11.79|0
1733322000000|2024-12-04 14:20:00|13.56|11.81|13.65|11.9|13.66|11.91|13.56|11.81|0
1733322300000|2024-12-04 14:25:00|13.67|11.92|13.71|11.96|13.71|11.96|13.63|11.88|0
1733322600000|2024-12-04 14:30:00|13.67|11.92|13.67|11.92|13.74|11.99|13.58|11.83|0
1733322900000|2024-12-04 14:35:00|13.66|11.91|13.58|11.83|13.73|11.98|13.55|11.8|0
1733323200000|2024-12-04 14:40:00|13.57|11.82|13.55|11.8|13.58|11.83|13.51|11.76|0
1733323500000|2024-12-04 14:45:00|13.54|11.79|13.52|11.77|13.58|11.83|13.48|11.73|0
1733323800000|2024-12-04 14:50:00|13.51|11.76|13.43|11.68|13.53|11.78|13.43|11.68|0
1733324100000|2024-12-04 14:55:00|13.42|11.67|13.48|11.73|13.52|11.77|13.39|11.64|0
1733324400000|2024-12-04 15:00:00|13.5|11.75|13.59|11.84|13.64|11.89|13.5|11.75|0
1733324700000|2024-12-04 15:05:00|13.58|11.83|13.58|11.83|13.6|11.85|13.56|11.81|0
1733325000000|2024-12-04 15:10:00|13.57|11.82|13.63|11.88|13.64|11.89|13.46|11.71|0
1733325300000|2024-12-04 15:15:00|13.64|11.89|13.6|11.85|13.79|12.04|13.6|11.85|0
1733325600000|2024-12-04 15:20:00|13.58|11.83|13.62|11.87|13.63|11.88|13.56|11.81|0
1733325900000|2024-12-04 15:25:00|13.61|11.86|13.56|11.81|13.61|11.86|13.53|11.78|0
1733326200000|2024-12-04 15:30:00|13.55|11.8|13.45|11.7|13.6|11.85|13.45|11.7|0
1733326500000|2024-12-04 15:35:00|13.46|11.71|13.43|11.68|13.46|11.71|13.35|11.6|0
1733326800000|2024-12-04 15:40:00|13.44|11.69|13.4|11.65|13.44|11.69|13.37|11.62|0
1733327100000|2024-12-04 15:45:00|13.39|11.64|13.46|11.71|13.53|11.78|13.37|11.62|0
1733327400000|2024-12-04 15:50:00|13.45|11.7|13.53|11.78|13.54|11.79|13.44|11.69|0
1733327700000|2024-12-04 15:55:00|13.52|11.77|13.37|11.62|13.53|11.78|13.37|11.62|0
1733328000000|2024-12-04 16:00:00|13.36|11.61|13.71|11.96|13.76|12.01|13.34|11.59|0
1733328300000|2024-12-04 16:05:00|13.7|11.95|13.74|11.99|13.75|12|13.7|11.95|0
1733328600000|2024-12-04 16:10:00|13.73|11.98|13.69|11.94|13.74|11.99|13.69|11.94|0
1733328900000|2024-12-04 16:15:00|13.7|11.95|13.68|11.93|13.72|11.97|13.66|11.91|0
1733329200000|2024-12-04 16:20:00|13.67|11.92|13.71|11.96|13.72|11.97|13.66|11.91|0
1733329500000|2024-12-04 16:25:00|13.72|11.97|13.85|12.1|13.86|12.11|13.68|11.93|0
1733329800000|2024-12-04 16:30:00|13.84|12.09|13.82|12.07|13.92|12.17|13.82|12.07|0
1733330100000|2024-12-04 16:35:00|13.83|12.08|13.86|12.11|13.87|12.12|13.8|12.05|0
1733330400000|2024-12-04 16:40:00|13.87|12.12|13.92|12.17|13.93|12.18|13.86|12.11|0
1733330700000|2024-12-04 16:45:00|13.91|12.16|13.84|12.09|13.92|12.17|13.84|12.09|0
1733331000000|2024-12-04 16:50:00|13.85|12.1|13.81|12.06|13.88|12.13|13.79|12.04|0
1733331300000|2024-12-04 16:55:00|13.82|12.07|13.83|12.08|13.84|12.09|13.8|12.05|0
1733331600000|2024-12-04 17:00:00|13.84|12.09|13.72|11.97|13.84|12.09|13.7|11.95|0
1733331900000|2024-12-04 17:05:00|13.71|11.96|13.73|11.98|13.73|11.98|13.69|11.94|0
1733332200000|2024-12-04 17:10:00|13.74|11.99|13.7|11.95|13.74|11.99|13.69|11.94|0
1733332500000|2024-12-04 17:15:00|13.69|11.94|13.71|11.96|13.72|11.97|13.69|11.94|0
1733332800000|2024-12-04 17:20:00|13.7|11.95|13.71|11.96|13.82|12.07|13.69|11.94|0
1733333100000|2024-12-04 17:25:00|13.72|11.97|13.7|11.95|13.72|11.97|13.66|11.91|0
1733333400000|2024-12-04 17:30:00|13.71|11.96|13.78|12.03|13.79|12.04|13.71|11.96|0
1733333700000|2024-12-04 17:35:00|13.77|12.02|13.75|12|13.8|12.05|13.75|12|0
1733334000000|2024-12-04 17:40:00|13.76|12.01|13.78|12.03|13.85|12.1|13.76|12.01|0
1733334300000|2024-12-04 17:45:00|13.77|12.02|13.72|11.97|13.79|12.04|13.71|11.96|0
1733334600000|2024-12-04 17:50:00|13.71|11.96|13.66|11.91|13.71|11.96|13.64|11.89|0
1733334900000|2024-12-04 17:55:00|13.67|11.92|13.68|11.93|13.69|11.94|13.64|11.89|0
1733335200000|2024-12-04 18:00:00|13.69|11.94|13.7|11.95|13.72|11.97|13.68|11.93|0
1733335500000|2024-12-04 18:05:00|13.71|11.96|13.71|11.96|13.72|11.97|13.69|11.94|0
1733335800000|2024-12-04 18:10:00|13.7|11.95|13.72|11.97|13.73|11.98|13.66|11.91|0
1733336100000|2024-12-04 18:15:00|13.71|11.96|13.73|11.98|13.73|11.98|13.69|11.94|0
1733336400000|2024-12-04 18:20:00|13.74|11.99|13.79|12.04|13.79|12.04|13.71|11.96|0
1733336700000|2024-12-04 18:25:00|13.78|12.03|13.85|12.1|13.86|12.11|13.78|12.03|0
1733337000000|2024-12-04 18:30:00|13.87|12.12|13.99|12.24|14.05|12.3|13.67|11.92|0
1733337300000|2024-12-04 18:35:00|14|12.25|13.88|12.13|14.03|12.28|13.88|12.13|0
1733337600000|2024-12-04 18:40:00|13.89|12.14|13.86|12.11|13.93|12.18|13.82|12.07|0
1733337900000|2024-12-04 18:45:00|13.85|12.1|13.79|12.04|13.86|12.11|13.78|12.03|0
1733338200000|2024-12-04 18:50:00|13.8|12.05|13.66|11.91|13.81|12.06|13.65|11.9|0
1733338500000|2024-12-04 18:55:00|13.65|11.9|13.69|11.94|13.7|11.95|13.6|11.85|0
1733338800000|2024-12-04 19:00:00|13.81|12.06|13.71|11.96|13.98|12.23|13.67|11.92|0
1733339100000|2024-12-04 19:05:00|13.7|11.95|13.69|11.94|13.72|11.97|13.67|11.92|0
1733339400000|2024-12-04 19:10:00|13.7|11.95|13.68|11.93|13.71|11.96|13.66|11.91|0
1733339700000|2024-12-04 19:15:00|13.67|11.92|13.59|11.84|13.68|11.93|13.58|11.83|0
1733340000000|2024-12-04 19:20:00|13.6|11.85|13.52|11.77|13.6|11.85|13.5|11.75|0
1733340300000|2024-12-04 19:25:00|13.51|11.76|13.53|11.78|13.58|11.83|13.5|11.75|0
1733340600000|2024-12-04 19:30:00|13.54|11.79|13.48|11.73|13.56|11.81|13.47|11.72|0
1733340900000|2024-12-04 19:35:00|13.47|11.72|13.46|11.71|13.48|11.73|13.43|11.68|0
1733341200000|2024-12-04 19:40:00|13.47|11.72|13.74|11.99|13.81|12.06|13.47|11.72|0
1733341500000|2024-12-04 19:45:00|13.73|11.98|13.76|12.01|13.77|12.02|13.73|11.98|0
1733341800000|2024-12-04 19:50:00|13.81|12.06|13.79|12.04|13.81|12.06|13.74|11.99|0
1733342100000|2024-12-04 19:55:00|13.78|12.03|13.74|11.99|13.78|12.03|13.74|11.99|0
1733342400000|2024-12-04 20:00:00|13.75|12|13.69|11.94|13.77|12.02|13.68|11.93|0
1733342700000|2024-12-04 20:05:00|13.7|11.95|13.62|11.87|13.7|11.95|13.62|11.87|0
1733343000000|2024-12-04 20:10:00|13.61|11.86|13.62|11.87|13.62|11.87|13.55|11.8|0
1733343300000|2024-12-04 20:15:00|13.61|11.86|13.6|11.85|13.62|11.87|13.59|11.84|0
1733343600000|2024-12-04 20:20:00|13.59|11.84|13.62|11.87|13.63|11.88|13.59|11.84|0
1733343900000|2024-12-04 20:25:00|13.61|11.86|13.61|11.86|13.62|11.87|13.58|11.83|0
1733344200000|2024-12-04 20:30:00|13.63|11.88|13.59|11.84|13.65|11.9|13.59|11.84|0
1733344500000|2024-12-04 20:35:00|13.6|11.85|13.52|11.77|13.61|11.86|13.49|11.74|0
1733344800000|2024-12-04 20:40:00|13.51|11.76|13.51|11.76|13.53|11.78|13.48|11.73|0
1733345100000|2024-12-04 20:45:00|13.5|11.75|13.6|11.85|13.63|11.88|13.48|11.73|0
1733345400000|2024-12-04 20:50:00|13.59|11.84|13.66|11.91|13.67|11.92|13.57|11.82|0
1733345700000|2024-12-04 20:55:00|13.65|11.9|13.68|11.93|13.71|11.96|13.63|11.88|0
1733346000000|2024-12-04 21:00:00|13.66|11.91|13.74|11.99|13.75|12|13.66|11.91|0
1733346300000|2024-12-04 21:05:00|13.75|12|13.7|11.95|13.75|12|13.7|11.95|0
1733346600000|2024-12-04 21:10:00|13.71|11.96|13.74|11.99|13.75|12|13.71|11.96|0
1733346900000|2024-12-04 21:15:00|13.87|11.87|13.86|11.86|13.89|11.89|13.85|11.85|0
1733347200000|2024-12-04 21:20:00|13.87|11.87|13.86|11.86|13.87|11.87|13.85|11.85|0
1733347500000|2024-12-04 21:25:00|13.88|11.88|13.88|11.88|13.88|11.88|13.87|11.87|0
1733347800000|2024-12-04 21:30:00|13.87|11.87|13.88|11.88|13.9|11.9|13.87|11.87|0
1733348100000|2024-12-04 21:35:00|13.89|11.89|13.87|11.87|13.89|11.89|13.87|11.87|0
1733348400000|2024-12-04 21:40:00|13.88|11.88|13.88|11.88|13.88|11.88|13.87|11.87|0
1733348700000|2024-12-04 21:45:00|13.89|11.89|13.89|11.89|13.91|11.91|13.87|11.87|0
1733349000000|2024-12-04 21:50:00|13.9|11.9|13.88|11.88|13.9|11.9|13.86|11.86|0
1733349300000|2024-12-04 21:55:00|13.87|11.87|13.89|11.89|13.89|11.89|13.85|11.85|0
1733349600000|2024-12-04 22:00:00|13.88|11.88|13.89|11.89|13.89|11.89|13.88|11.88|0
1733349900000|2024-12-04 22:05:00|13.88|11.88|13.88|11.88|13.88|11.88|13.87|11.87|0
1733350200000|2024-12-04 22:10:00|13.86|11.86|13.85|11.85|13.86|11.86|13.85|11.85|0
1733350500000|2024-12-04 22:15:00|13.86|11.86|13.85|11.85|13.86|11.86|13.83|11.83|0
1733350800000|2024-12-04 22:20:00|13.84|11.84|13.85|11.85|13.85|11.85|13.84|11.84|0
1733351100000|2024-12-04 22:25:00|13.84|11.84|13.84|11.84|13.84|11.84|13.84|11.84|0
1733351400000|2024-12-04 22:30:00|13.85|11.85|13.85|11.85|13.85|11.85|13.84|11.84|0
1733352600000|2024-12-04 22:50:00|13.86|11.86|13.85|11.85|13.86|11.86|13.85|11.85|0
1733352900000|2024-12-04 22:55:00|13.86|11.86|13.86|11.86|13.86|11.86|13.85|11.85|0
1733353200000|2024-12-04 23:00:00|13.9|11.9|13.91|11.91|13.96|11.96|13.9|11.9|0
1733353500000|2024-12-04 23:05:00|13.92|11.92|13.89|11.89|13.93|11.93|13.89|11.89|0
1733353800000|2024-12-04 23:10:00|13.9|11.9|13.89|11.89|13.92|11.92|13.89|11.89|0
1733354100000|2024-12-04 23:15:00|13.88|11.88|13.87|11.87|13.89|11.89|13.85|11.85|0
1733354400000|2024-12-04 23:20:00|13.86|11.86|13.85|11.85|13.88|11.88|13.83|11.83|0
1733354700000|2024-12-04 23:25:00|13.86|11.86|13.88|11.88|13.89|11.89|13.85|11.85|0
1733355000000|2024-12-04 23:30:00|13.87|11.87|13.86|11.86|13.87|11.87|13.86|11.86|0
1733355300000|2024-12-04 23:35:00|13.87|11.87|13.91|11.91|13.91|11.91|13.86|11.86|0
1733355600000|2024-12-04 23:40:00|13.9|11.9|13.89|11.89|13.92|11.92|13.88|11.88|0
1733355900000|2024-12-04 23:45:00|13.88|11.88|13.87|11.87|13.89|11.89|13.85|11.85|0
1733356200000|2024-12-04 23:50:00|13.88|11.88|13.86|11.86|13.89|11.89|13.86|11.86|0
1733356500000|2024-12-04 23:55:00|13.87|11.87|13.91|11.91|13.92|11.92|13.86|11.86|0
1733356800000|2024-12-05 00:00:00|13.92|11.92|13.94|11.94|13.96|11.96|13.92|11.92|0
1733357100000|2024-12-05 00:05:00|13.95|11.95|13.95|11.95|13.96|11.96|13.93|11.93|0
1733357400000|2024-12-05 00:10:00|13.94|11.94|13.95|11.95|13.97|11.97|13.92|11.92|0
1733357700000|2024-12-05 00:15:00|13.94|11.94|13.95|11.95|13.96|11.96|13.94|11.94|0
1733358000000|2024-12-05 00:20:00|13.93|11.93|13.93|11.93|13.95|11.95|13.92|11.92|0
1733358300000|2024-12-05 00:25:00|13.92|11.92|13.96|11.96|13.96|11.96|13.92|11.92|0
1733358600000|2024-12-05 00:30:00|13.95|11.95|13.94|11.94|13.96|11.96|13.93|11.93|0
1733358900000|2024-12-05 00:35:00|13.93|11.93|13.93|11.93|13.94|11.94|13.93|11.93|0
1733359200000|2024-12-05 00:40:00|13.94|11.94|13.94|11.94|13.96|11.96|13.94|11.94|0
1733359500000|2024-12-05 00:45:00|13.93|11.93|13.96|11.96|13.97|11.97|13.93|11.93|0
1733359800000|2024-12-05 00:50:00|13.95|11.95|13.96|11.96|13.99|11.99|13.94|11.94|0
1733360100000|2024-12-05 00:55:00|13.97|11.97|13.98|11.98|13.98|11.98|13.96|11.96|0
1733360400000|2024-12-05 01:00:00|13.97|11.97|13.99|11.99|14|12|13.97|11.97|0
1733360700000|2024-12-05 01:05:00|13.98|11.98|13.95|11.95|13.99|11.99|13.94|11.94|0
1733361000000|2024-12-05 01:10:00|13.94|11.94|13.94|11.94|13.96|11.96|13.93|11.93|0
1733361300000|2024-12-05 01:15:00|13.95|11.95|13.95|11.95|13.95|11.95|13.94|11.94|0
1733361600000|2024-12-05 01:20:00|13.94|11.94|14.02|12.02|14.03|12.03|13.9|11.9|0
1733361900000|2024-12-05 01:25:00|14.01|12.01|14.02|12.02|14.03|12.03|14.01|12.01|0
1733362200000|2024-12-05 01:30:00|13.9|12.15|13.87|12.12|13.91|12.16|13.86|12.11|0
1733362500000|2024-12-05 01:35:00|13.88|12.13|13.85|12.1|13.88|12.13|13.83|12.08|0
1733362800000|2024-12-05 01:40:00|13.86|12.11|13.83|12.08|13.86|12.11|13.83|12.08|0
1733363100000|2024-12-05 01:45:00|13.84|12.09|13.83|12.08|13.85|12.1|13.83|12.08|0
1733363400000|2024-12-05 01:50:00|13.84|12.09|13.85|12.1|13.86|12.11|13.83|12.08|0
1733363700000|2024-12-05 01:55:00|13.84|12.09|13.86|12.11|13.86|12.11|13.82|12.07|0
1733364000000|2024-12-05 02:00:00|13.85|12.1|13.86|12.11|13.89|12.14|13.85|12.1|0
1733364300000|2024-12-05 02:05:00|13.85|12.1|13.85|12.1|13.86|12.11|13.84|12.09|0
1733364600000|2024-12-05 02:10:00|13.86|12.11|13.85|12.1|13.86|12.11|13.85|12.1|0
1733364900000|2024-12-05 02:15:00|13.84|12.09|13.84|12.09|13.85|12.1|13.83|12.08|0
1733365200000|2024-12-05 02:20:00|13.83|12.08|13.84|12.09|13.84|12.09|13.83|12.08|0
1733365500000|2024-12-05 02:25:00|13.83|12.08|13.84|12.09|13.86|12.11|13.83|12.08|0
1733365800000|2024-12-05 02:30:00|13.83|12.08|13.82|12.07|13.84|12.09|13.81|12.06|0
1733366100000|2024-12-05 02:35:00|13.81|12.06|13.81|12.06|13.82|12.07|13.81|12.06|0
1733366400000|2024-12-05 02:40:00|13.8|12.05|13.82|12.07|13.83|12.08|13.8|12.05|0
1733366700000|2024-12-05 02:45:00|13.81|12.06|13.88|12.13|13.88|12.13|13.81|12.06|0
1733367000000|2024-12-05 02:50:00|13.89|12.14|13.88|12.13|13.9|12.15|13.86|12.11|0
1733367300000|2024-12-05 02:55:00|13.89|12.14|13.9|12.15|13.91|12.16|13.89|12.14|0
1733367600000|2024-12-05 03:00:00|13.89|12.14|13.91|12.16|13.91|12.16|13.89|12.14|0
1733367900000|2024-12-05 03:05:00|13.9|12.15|13.84|12.09|13.91|12.16|13.83|12.08|0
1733368200000|2024-12-05 03:10:00|13.83|12.08|13.84|12.09|13.85|12.1|13.83|12.08|0
1733368500000|2024-12-05 03:15:00|13.85|12.1|13.85|12.1|13.85|12.1|13.84|12.09|0
1733368800000|2024-12-05 03:20:00|13.86|12.11|13.85|12.1|13.86|12.11|13.85|12.1|0
1733369100000|2024-12-05 03:25:00|13.84|12.09|13.84|12.09|13.84|12.09|13.84|12.09|0
1733369700000|2024-12-05 03:35:00|13.85|12.1|13.83|12.08|13.86|12.11|13.83|12.08|0
1733370000000|2024-12-05 03:40:00|13.84|12.09|13.82|12.07|13.84|12.09|13.82|12.07|0
1733370300000|2024-12-05 03:45:00|13.81|12.06|13.82|12.07|13.82|12.07|13.81|12.06|0
1733370600000|2024-12-05 03:50:00|13.81|12.06|13.82|12.07|13.83|12.08|13.81|12.06|0
1733370900000|2024-12-05 03:55:00|13.81|12.06|13.81|12.06|13.83|12.08|13.81|12.06|0
1733371200000|2024-12-05 04:00:00|13.82|12.07|13.84|12.09|13.85|12.1|13.82|12.07|0
1733371500000|2024-12-05 04:05:00|13.85|12.1|13.84|12.09|13.85|12.1|13.83|12.08|0
1733371800000|2024-12-05 04:10:00|13.85|12.1|13.87|12.12|13.87|12.12|13.85|12.1|0
1733372100000|2024-12-05 04:15:00|13.86|12.11|13.86|12.11|13.86|12.11|13.85|12.1|0
1733372400000|2024-12-05 04:20:00|13.85|12.1|13.85|12.1|13.85|12.1|13.84|12.09|0
1733372700000|2024-12-05 04:25:00|13.84|12.09|13.87|12.12|13.87|12.12|13.84|12.09|0
1733373000000|2024-12-05 04:30:00|13.86|12.11|13.87|12.12|13.87|12.12|13.86|12.11|0
1733373300000|2024-12-05 04:35:00|13.88|12.13|13.9|12.15|13.9|12.15|13.88|12.13|0
1733373600000|2024-12-05 04:40:00|13.89|12.14|13.9|12.15|13.91|12.16|13.89|12.14|0
1733373900000|2024-12-05 04:45:00|13.89|12.14|13.86|12.11|13.89|12.14|13.85|12.1|0
1733374200000|2024-12-05 04:50:00|13.85|12.1|13.83|12.08|13.85|12.1|13.83|12.08|0
1733374500000|2024-12-05 04:55:00|13.84|12.09|13.85|12.1|13.85|12.1|13.84|12.09|0
1733374800000|2024-12-05 05:00:00|13.84|12.09|13.85|12.1|13.86|12.11|13.84|12.09|0
1733375100000|2024-12-05 05:05:00|13.84|12.09|13.85|12.1|13.86|12.11|13.84|12.09|0
1733375400000|2024-12-05 05:10:00|13.84|12.09|13.84|12.09|13.85|12.1|13.84|12.09|0
1733375700000|2024-12-05 05:15:00|13.83|12.08|13.83|12.08|13.83|12.08|13.82|12.07|0
1733376000000|2024-12-05 05:20:00|13.82|12.07|13.82|12.07|13.82|12.07|13.81|12.06|0
1733376300000|2024-12-05 05:25:00|13.81|12.06|13.83|12.08|13.84|12.09|13.8|12.05|0
1733376600000|2024-12-05 05:30:00|13.82|12.07|13.8|12.05|13.83|12.08|13.8|12.05|0
1733376900000|2024-12-05 05:35:00|13.81|12.06|13.81|12.06|13.81|12.06|13.79|12.04|0
1733377200000|2024-12-05 05:40:00|13.8|12.05|13.81|12.06|13.82|12.07|13.8|12.05|0
1733377500000|2024-12-05 05:45:00|13.82|12.07|13.82|12.07|13.84|12.09|13.81|12.06|0
1733377800000|2024-12-05 05:50:00|13.81|12.06|13.8|12.05|13.82|12.07|13.8|12.05|0
1733378100000|2024-12-05 05:55:00|13.79|12.04|13.76|12.01|13.79|12.04|13.76|12.01|0
1733378400000|2024-12-05 06:00:00|13.74|11.99|13.76|12.01|13.77|12.02|13.73|11.98|0
1733378700000|2024-12-05 06:05:00|13.77|12.02|13.76|12.01|13.77|12.02|13.75|12|0
1733379000000|2024-12-05 06:10:00|13.75|12|13.77|12.02|13.77|12.02|13.75|12|0
1733379300000|2024-12-05 06:15:00|13.76|12.01|13.76|12.01|13.77|12.02|13.76|12.01|0
1733379600000|2024-12-05 06:20:00|13.75|12|13.75|12|13.76|12.01|13.75|12|0
1733379900000|2024-12-05 06:25:00|13.76|12.01|13.75|12|13.78|12.03|13.75|12|0
1733380200000|2024-12-05 06:30:00|13.76|12.01|13.74|11.99|13.77|12.02|13.73|11.98|0
1733380500000|2024-12-05 06:35:00|13.73|11.98|13.74|11.99|13.74|11.99|13.73|11.98|0
1733380800000|2024-12-05 06:40:00|13.73|11.98|13.75|12|13.78|12.03|13.73|11.98|0
1733381100000|2024-12-05 06:45:00|13.76|12.01|13.76|12.01|13.76|12.01|13.73|11.98|0
1733381400000|2024-12-05 06:50:00|13.77|12.02|13.77|12.02|13.78|12.03|13.76|12.01|0
1733381700000|2024-12-05 06:55:00|13.76|12.01|13.76|12.01|13.77|12.02|13.75|12|0
1733382000000|2024-12-05 07:00:00|13.77|12.02|13.8|12.05|13.81|12.06|13.77|12.02|0
1733382300000|2024-12-05 07:05:00|13.79|12.04|13.77|12.02|13.8|12.05|13.75|12|0
1733382600000|2024-12-05 07:10:00|13.76|12.01|13.75|12|13.77|12.02|13.74|11.99|0
1733382900000|2024-12-05 07:15:00|13.76|12.01|13.76|12.01|13.81|12.06|13.76|12.01|0
1733383200000|2024-12-05 07:20:00|13.77|12.02|13.78|12.03|13.79|12.04|13.76|12.01|0
1733383500000|2024-12-05 07:25:00|13.77|12.02|13.76|12.01|13.79|12.04|13.74|11.99|0
1733383800000|2024-12-05 07:30:00|13.75|12|13.77|12.02|13.77|12.02|13.74|11.99|0
1733384100000|2024-12-05 07:35:00|13.78|12.03|13.79|12.04|13.8|12.05|13.77|12.02|0
1733384400000|2024-12-05 07:40:00|13.78|12.03|13.78|12.03|13.8|12.05|13.77|12.02|0
1733384700000|2024-12-05 07:45:00|13.79|12.04|13.77|12.02|13.8|12.05|13.77|12.02|0
1733385000000|2024-12-05 07:50:00|13.76|12.01|13.77|12.02|13.79|12.04|13.75|12|0
1733385300000|2024-12-05 07:55:00|13.76|12.01|13.8|12.05|13.82|12.07|13.76|12.01|0
1733385600000|2024-12-05 08:00:00|13.82|12.07|13.77|12.02|13.84|12.09|13.77|12.02|0
1733385900000|2024-12-05 08:05:00|13.76|12.01|13.76|12.01|13.8|12.05|13.75|12|0
1733386200000|2024-12-05 08:10:00|13.75|12|13.71|11.96|13.77|12.02|13.71|11.96|0
1733386500000|2024-12-05 08:15:00|13.74|11.99|13.73|11.98|13.76|12.01|13.71|11.96|0
1733386800000|2024-12-05 08:20:00|13.74|11.99|13.69|11.94|13.75|12|13.69|11.94|0
1733387100000|2024-12-05 08:25:00|13.7|11.95|13.7|11.95|13.72|11.97|13.68|11.93|0
1733387400000|2024-12-05 08:30:00|13.71|11.96|13.74|11.99|13.75|12|13.7|11.95|0
1733387700000|2024-12-05 08:35:00|13.73|11.98|13.75|12|13.76|12.01|13.73|11.98|0
1733388000000|2024-12-05 08:40:00|13.74|11.99|13.75|12|13.77|12.02|13.72|11.97|0
1733388300000|2024-12-05 08:45:00|13.76|12.01|13.74|11.99|13.77|12.02|13.74|11.99|0
1733388600000|2024-12-05 08:50:00|13.73|11.98|13.76|12.01|13.76|12.01|13.72|11.97|0
1733388900000|2024-12-05 08:55:00|13.75|12|13.74|11.99|13.78|12.03|13.74|11.99|0
1733389200000|2024-12-05 09:00:00|13.75|12|13.75|12|13.78|12.03|13.73|11.98|0
1733389500000|2024-12-05 09:05:00|13.74|11.99|13.8|12.05|13.82|12.07|13.74|11.99|0
1733389800000|2024-12-05 09:10:00|13.81|12.06|13.75|12|13.81|12.06|13.75|12|0
1733390100000|2024-12-05 09:15:00|13.74|11.99|13.73|11.98|13.77|12.02|13.73|11.98|0
1733390400000|2024-12-05 09:20:00|13.74|11.99|13.73|11.98|13.77|12.02|13.73|11.98|0
1733390700000|2024-12-05 09:25:00|13.74|11.99|13.74|11.99|13.76|12.01|13.73|11.98|0
1733391000000|2024-12-05 09:30:00|13.75|12|13.76|12.01|13.76|12.01|13.74|11.99|0
1733391300000|2024-12-05 09:35:00|13.75|12|13.75|12|13.75|12|13.73|11.98|0
1733391600000|2024-12-05 09:40:00|13.77|12.02|13.74|11.99|13.77|12.02|13.74|11.99|0
1733391900000|2024-12-05 09:45:00|13.75|12|13.75|12|13.77|12.02|13.74|11.99|0
1733392200000|2024-12-05 09:50:00|13.74|11.99|13.73|11.98|13.76|12.01|13.73|11.98|0
1733392500000|2024-12-05 09:55:00|13.72|11.97|13.72|11.97|13.74|11.99|13.71|11.96|0
1733392800000|2024-12-05 10:00:00|13.71|11.96|13.7|11.95|13.72|11.97|13.69|11.94|0
1733393100000|2024-12-05 10:05:00|13.69|11.94|13.66|11.91|13.69|11.94|13.66|11.91|0
1733393400000|2024-12-05 10:10:00|13.65|11.9|13.67|11.92|13.7|11.95|13.65|11.9|0
1733393700000|2024-12-05 10:15:00|13.68|11.93|13.68|11.93|13.68|11.93|13.65|11.9|0
1733394000000|2024-12-05 10:20:00|13.67|11.92|13.7|11.95|13.7|11.95|13.67|11.92|0
1733394300000|2024-12-05 10:25:00|13.71|11.96|13.68|11.93|13.71|11.96|13.68|11.93|0
1733394600000|2024-12-05 10:30:00|13.67|11.92|13.67|11.92|13.7|11.95|13.67|11.92|0
1733394900000|2024-12-05 10:35:00|13.68|11.93|13.71|11.96|13.72|11.97|13.68|11.93|0
1733395200000|2024-12-05 10:40:00|13.7|11.95|13.72|11.97|13.72|11.97|13.68|11.93|0
1733395500000|2024-12-05 10:45:00|13.73|11.98|13.76|12.01|13.76|12.01|13.73|11.98|0
1733395800000|2024-12-05 10:50:00|13.75|12|13.77|12.02|13.8|12.05|13.75|12|0
1733396100000|2024-12-05 10:55:00|13.76|12.01|13.75|12|13.76|12.01|13.74|11.99|0
1733396400000|2024-12-05 11:00:00|13.76|12.01|13.73|11.98|13.77|12.02|13.73|11.98|0
1733396700000|2024-12-05 11:05:00|13.74|11.99|13.74|11.99|13.74|11.99|13.73|11.98|0
1733397000000|2024-12-05 11:10:00|13.73|11.98|13.71|11.96|13.74|11.99|13.71|11.96|0
1733397300000|2024-12-05 11:15:00|13.72|11.97|13.72|11.97|13.74|11.99|13.7|11.95|0
1733397600000|2024-12-05 11:20:00|13.71|11.96|13.72|11.97|13.72|11.97|13.71|11.96|0
1733397900000|2024-12-05 11:25:00|13.71|11.96|13.7|11.95|13.73|11.98|13.7|11.95|0
1733398200000|2024-12-05 11:30:00|13.71|11.96|13.7|11.95|13.73|11.98|13.7|11.95|0
1733398500000|2024-12-05 11:35:00|13.71|11.96|13.7|11.95|13.71|11.96|13.69|11.94|0
1733398800000|2024-12-05 11:40:00|13.69|11.94|13.67|11.92|13.7|11.95|13.67|11.92|0
1733399100000|2024-12-05 11:45:00|13.66|11.91|13.7|11.95|13.71|11.96|13.66|11.91|0
1733399400000|2024-12-05 11:50:00|13.69|11.94|13.71|11.96|13.71|11.96|13.67|11.92|0
1733399700000|2024-12-05 11:55:00|13.72|11.97|13.71|11.96|13.72|11.97|13.7|11.95|0
1733400000000|2024-12-05 12:00:00|13.72|11.97|13.71|11.96|13.72|11.97|13.66|11.91|0
1733400300000|2024-12-05 12:05:00|13.7|11.95|13.71|11.96|13.71|11.96|13.68|11.93|0
1733400600000|2024-12-05 12:10:00|13.7|11.95|13.64|11.89|13.7|11.95|13.64|11.89|0
1733400900000|2024-12-05 12:15:00|13.66|11.91|13.68|11.93|13.68|11.93|13.63|11.88|0
1733401200000|2024-12-05 12:20:00|13.69|11.94|13.68|11.93|13.69|11.94|13.68|11.93|0
1733401500000|2024-12-05 12:25:00|13.67|11.92|13.69|11.94|13.71|11.96|13.67|11.92|0
1733401800000|2024-12-05 12:30:00|13.7|11.95|13.69|11.94|13.7|11.95|13.68|11.93|0
1733402100000|2024-12-05 12:35:00|13.68|11.93|13.65|11.9|13.69|11.94|13.65|11.9|0
1733402400000|2024-12-05 12:40:00|13.66|11.91|13.66|11.91|13.67|11.92|13.65|11.9|0
1733402700000|2024-12-05 12:45:00|13.67|11.92|13.66|11.91|13.68|11.93|13.65|11.9|0
1733403000000|2024-12-05 12:50:00|13.65|11.9|13.64|11.89|13.66|11.91|13.64|11.89|0
1733403300000|2024-12-05 12:55:00|13.63|11.88|13.6|11.85|13.64|11.89|13.6|11.85|0
1733403600000|2024-12-05 13:00:00|13.61|11.86|13.65|11.9|13.67|11.92|13.6|11.85|0
1733403900000|2024-12-05 13:05:00|13.66|11.91|13.69|11.94|13.71|11.96|13.65|11.9|0
1733404200000|2024-12-05 13:10:00|13.68|11.93|13.66|11.91|13.7|11.95|13.66|11.91|0
1733404500000|2024-12-05 13:15:00|13.67|11.92|13.68|11.93|13.7|11.95|13.67|11.92|0
1733404800000|2024-12-05 13:20:00|13.7|11.95|13.7|11.95|13.7|11.95|13.69|11.94|0
1733405100000|2024-12-05 13:25:00|13.69|11.94|13.65|11.9|13.7|11.95|13.64|11.89|0
1733405400000|2024-12-05 13:30:00|13.67|11.92|13.63|11.88|13.67|11.92|13.59|11.84|0
1733405700000|2024-12-05 13:35:00|13.64|11.89|13.64|11.89|13.65|11.9|13.62|11.87|0
1733406000000|2024-12-05 13:40:00|13.65|11.9|13.7|11.95|13.7|11.95|13.64|11.89|0
1733406300000|2024-12-05 13:45:00|13.71|11.96|13.72|11.97|13.73|11.98|13.69|11.94|0
1733406600000|2024-12-05 13:50:00|13.73|11.98|13.7|11.95|13.77|12.02|13.7|11.95|0
1733406900000|2024-12-05 13:55:00|13.69|11.94|13.66|11.91|13.7|11.95|13.64|11.89|0
1733407200000|2024-12-05 14:00:00|13.65|11.9|13.64|11.89|13.67|11.92|13.64|11.89|0
1733407500000|2024-12-05 14:05:00|13.65|11.9|13.63|11.88|13.66|11.91|13.63|11.88|0
1733407800000|2024-12-05 14:10:00|13.62|11.87|13.63|11.88|13.66|11.91|13.62|11.87|0
1733408100000|2024-12-05 14:15:00|13.64|11.89|13.6|11.85|13.64|11.89|13.59|11.84|0
1733408400000|2024-12-05 14:20:00|13.61|11.86|13.63|11.88|13.63|11.88|13.6|11.85|0
1733408700000|2024-12-05 14:25:00|13.62|11.87|13.57|11.82|13.62|11.87|13.55|11.8|0
1733409000000|2024-12-05 14:30:00|13.56|11.81|13.53|11.78|13.56|11.81|13.5|11.75|0
1733409300000|2024-12-05 14:35:00|13.52|11.77|13.61|11.86|13.65|11.9|13.51|11.76|0
1733409600000|2024-12-05 14:40:00|13.59|11.84|13.56|11.81|13.64|11.89|13.55|11.8|0
1733409900000|2024-12-05 14:45:00|13.55|11.8|13.58|11.83|13.58|11.83|13.51|11.76|0
1733410200000|2024-12-05 14:50:00|13.59|11.84|13.58|11.83|13.63|11.88|13.57|11.82|0
1733410500000|2024-12-05 14:55:00|13.57|11.82|13.52|11.77|13.61|11.86|13.52|11.77|0
1733410800000|2024-12-05 15:00:00|13.51|11.76|13.42|11.67|13.52|11.77|13.36|11.61|0
1733411100000|2024-12-05 15:05:00|13.41|11.66|13.46|11.71|13.48|11.73|13.39|11.64|0
1733411400000|2024-12-05 15:10:00|13.47|11.72|13.58|11.83|13.59|11.84|13.47|11.72|0
1733411700000|2024-12-05 15:15:00|13.59|11.84|13.55|11.8|13.6|11.85|13.5|11.75|0
1733412000000|2024-12-05 15:20:00|13.54|11.79|13.7|11.95|13.71|11.96|13.54|11.79|0
1733412300000|2024-12-05 15:25:00|13.71|11.96|13.73|11.98|13.73|11.98|13.67|11.92|0
1733412600000|2024-12-05 15:30:00|13.72|11.97|13.7|11.95|13.73|11.98|13.58|11.83|0
1733412900000|2024-12-05 15:35:00|13.71|11.96|13.78|12.03|13.81|12.06|13.7|11.95|0
1733413200000|2024-12-05 15:40:00|13.79|12.04|13.68|11.93|13.8|12.05|13.67|11.92|0
1733413500000|2024-12-05 15:45:00|13.67|11.92|13.73|11.98|13.74|11.99|13.65|11.9|0
1733413800000|2024-12-05 15:50:00|13.72|11.97|13.7|11.95|13.76|12.01|13.69|11.94|0
1733414100000|2024-12-05 15:55:00|13.71|11.96|13.75|12|13.75|12|13.71|11.96|0
1733414400000|2024-12-05 16:00:00|13.76|12.01|13.76|12.01|13.78|12.03|13.68|11.93|0
1733414700000|2024-12-05 16:05:00|13.77|12.02|13.76|12.01|13.78|12.03|13.72|11.97|0
1733415000000|2024-12-05 16:10:00|13.77|12.02|13.73|11.98|13.77|12.02|13.72|11.97|0
1733415300000|2024-12-05 16:15:00|13.74|11.99|13.62|11.87|13.75|12|13.61|11.86|0
1733415600000|2024-12-05 16:20:00|13.63|11.88|13.7|11.95|13.7|11.95|13.55|11.8|0
1733415900000|2024-12-05 16:25:00|13.69|11.94|13.79|12.04|13.85|12.1|13.58|11.83|0
1733416200000|2024-12-05 16:30:00|13.78|12.03|13.85|12.1|13.85|12.1|13.78|12.03|0
1733416500000|2024-12-05 16:35:00|13.86|12.11|13.86|12.11|13.89|12.14|13.84|12.09|0
1733416800000|2024-12-05 16:40:00|13.87|12.12|13.85|12.1|13.87|12.12|13.84|12.09|0
1733417100000|2024-12-05 16:45:00|13.84|12.09|13.85|12.1|13.87|12.12|13.82|12.07|0
1733417400000|2024-12-05 16:50:00|13.84|12.09|13.83|12.08|13.85|12.1|13.8|12.05|0
1733417700000|2024-12-05 16:55:00|13.84|12.09|13.75|12|13.87|12.12|13.74|11.99|0
1733418000000|2024-12-05 17:00:00|13.74|11.99|13.74|11.99|13.78|12.03|13.72|11.97|0
1733418300000|2024-12-05 17:05:00|13.73|11.98|13.67|11.92|13.74|11.99|13.66|11.91|0
1733418600000|2024-12-05 17:10:00|13.68|11.93|13.75|12|13.77|12.02|13.64|11.89|0
1733418900000|2024-12-05 17:15:00|13.74|11.99|13.78|12.03|13.84|12.09|13.74|11.99|0
1733419200000|2024-12-05 17:20:00|13.77|12.02|13.82|12.07|13.82|12.07|13.77|12.02|0
1733419500000|2024-12-05 17:25:00|13.81|12.06|13.78|12.03|13.83|12.08|13.74|11.99|0
1733419800000|2024-12-05 17:30:00|13.77|12.02|13.77|12.02|13.81|12.06|13.77|12.02|0
1733420100000|2024-12-05 17:35:00|13.78|12.03|13.76|12.01|13.81|12.06|13.76|12.01|0
1733420400000|2024-12-05 17:40:00|13.77|12.02|13.77|12.02|13.8|12.05|13.75|12|0
1733420700000|2024-12-05 17:45:00|13.76|12.01|13.69|11.94|13.76|12.01|13.68|11.93|0
1733421000000|2024-12-05 17:50:00|13.68|11.93|13.65|11.9|13.7|11.95|13.63|11.88|0
1733421300000|2024-12-05 17:55:00|13.66|11.91|13.77|12.02|13.82|12.07|13.65|11.9|0
1733421600000|2024-12-05 18:00:00|13.78|12.03|13.84|12.09|13.84|12.09|13.77|12.02|0
1733421900000|2024-12-05 18:05:00|13.83|12.08|13.82|12.07|13.85|12.1|13.8|12.05|0
1733422200000|2024-12-05 18:10:00|13.83|12.08|13.84|12.09|13.84|12.09|13.81|12.06|0
1733422500000|2024-12-05 18:15:00|13.85|12.1|13.99|12.24|13.99|12.24|13.83|12.08|0
1733422800000|2024-12-05 18:20:00|13.98|12.23|14.24|12.49|14.28|12.53|13.96|12.21|0
1733423100000|2024-12-05 18:25:00|14.28|12.53|14.14|12.39|14.28|12.53|14.12|12.37|0
1733423400000|2024-12-05 18:30:00|14.13|12.38|14.05|12.3|14.23|12.48|14.03|12.28|0
1733423700000|2024-12-05 18:35:00|14.04|12.29|14.01|12.26|14.09|12.34|14.01|12.26|0
1733424000000|2024-12-05 18:40:00|14.02|12.27|13.98|12.23|14.02|12.27|13.94|12.19|0
1733424300000|2024-12-05 18:45:00|13.99|12.24|13.88|12.13|14.01|12.26|13.84|12.09|0
1733424600000|2024-12-05 18:50:00|13.87|12.12|13.94|12.19|13.98|12.23|13.86|12.11|0
1733424900000|2024-12-05 18:55:00|13.95|12.2|13.96|12.21|14.07|12.32|13.94|12.19|0
1733425200000|2024-12-05 19:00:00|13.95|12.2|14.07|12.32|14.12|12.37|13.95|12.2|0
1733425500000|2024-12-05 19:05:00|14.06|12.31|13.89|12.14|14.1|12.35|13.89|12.14|0
1733425800000|2024-12-05 19:10:00|13.9|12.15|13.96|12.21|13.99|12.24|13.9|12.15|0
1733426100000|2024-12-05 19:15:00|13.97|12.22|13.95|12.2|13.98|12.23|13.93|12.18|0
1733426400000|2024-12-05 19:20:00|13.96|12.21|13.88|12.13|13.96|12.21|13.86|12.11|0
1733426700000|2024-12-05 19:25:00|13.89|12.14|14.04|12.29|14.04|12.29|13.88|12.13|0
1733427000000|2024-12-05 19:30:00|14.05|12.3|14.02|12.27|14.05|12.3|13.96|12.21|0
1733427300000|2024-12-05 19:35:00|14.01|12.26|13.93|12.18|14.01|12.26|13.91|12.16|0
1733427600000|2024-12-05 19:40:00|13.94|12.19|14|12.25|14.03|12.28|13.93|12.18|0
1733427900000|2024-12-05 19:45:00|13.99|12.24|14.02|12.27|14.05|12.3|13.97|12.22|0
1733428200000|2024-12-05 19:50:00|14.01|12.26|14.01|12.26|14.05|12.3|13.99|12.24|0
1733428500000|2024-12-05 19:55:00|14.02|12.27|14.01|12.26|14.03|12.28|13.98|12.23|0
1733428800000|2024-12-05 20:00:00|14.03|12.28|14.03|12.28|14.09|12.34|14.01|12.26|0
1733429100000|2024-12-05 20:05:00|14.02|12.27|13.96|12.21|14.02|12.27|13.94|12.19|0
1733429400000|2024-12-05 20:10:00|13.97|12.22|13.91|12.16|14.02|12.27|13.86|12.11|0
1733429700000|2024-12-05 20:15:00|13.9|12.15|13.93|12.18|13.97|12.22|13.89|12.14|0
1733430000000|2024-12-05 20:20:00|13.94|12.19|13.94|12.19|13.95|12.2|13.86|12.11|0
1733430300000|2024-12-05 20:25:00|13.95|12.2|14|12.25|14.04|12.29|13.93|12.18|0
1733430600000|2024-12-05 20:30:00|14.01|12.26|13.92|12.17|14.04|12.29|13.92|12.17|0
1733430900000|2024-12-05 20:35:00|13.91|12.16|13.85|12.1|13.92|12.17|13.83|12.08|0
1733431200000|2024-12-05 20:40:00|13.86|12.11|13.83|12.08|13.91|12.16|13.83|12.08|0
1733431500000|2024-12-05 20:45:00|13.82|12.07|13.86|12.11|13.88|12.13|13.79|12.04|0
1733431800000|2024-12-05 20:50:00|13.84|12.09|14.03|12.28|14.03|12.28|13.82|12.07|0
1733432100000|2024-12-05 20:55:00|14.01|12.26|14.02|12.27|14.15|12.4|14.01|12.26|0
1733432400000|2024-12-05 21:00:00|14|12.25|14.16|12.41|14.18|12.43|14|12.25|0
1733432700000|2024-12-05 21:05:00|14.15|12.4|14.2|12.45|14.21|12.46|14.12|12.37|0
1733433000000|2024-12-05 21:10:00|14.21|12.46|14.2|12.45|14.23|12.48|14.19|12.44|0
1733433300000|2024-12-05 21:15:00|14.32|12.32|14.38|12.38|14.41|12.41|14.32|12.32|0
1733433600000|2024-12-05 21:20:00|14.39|12.39|14.33|12.33|14.4|12.4|14.32|12.32|0
1733433900000|2024-12-05 21:25:00|14.32|12.32|14.28|12.28|14.32|12.32|14.26|12.26|0
1733434200000|2024-12-05 21:30:00|14.27|12.27|14.24|12.24|14.28|12.28|14.24|12.24|0
1733434500000|2024-12-05 21:35:00|14.25|12.25|14.26|12.26|14.27|12.27|14.25|12.25|0
1733434800000|2024-12-05 21:40:00|14.25|12.25|14.25|12.25|14.28|12.28|14.24|12.24|0
1733435100000|2024-12-05 21:45:00|14.26|12.26|14.26|12.26|14.27|12.27|14.24|12.24|0
1733435400000|2024-12-05 21:50:00|14.27|12.27|14.24|12.24|14.27|12.27|14.24|12.24|0
1733435700000|2024-12-05 21:55:00|14.25|12.25|14.25|12.25|14.26|12.26|14.24|12.24|0
1733436300000|2024-12-05 22:05:00|14.24|12.24|14.25|12.25|14.25|12.25|14.24|12.24|0
1733436600000|2024-12-05 22:10:00|14.26|12.26|14.25|12.25|14.26|12.26|14.25|12.25|0
1733436900000|2024-12-05 22:15:00|14.26|12.26|14.27|12.27|14.27|12.27|14.25|12.25|0
1733437200000|2024-12-05 22:20:00|14.26|12.26|14.25|12.25|14.26|12.26|14.25|12.25|0
1733437500000|2024-12-05 22:25:00|14.27|12.27|14.28|12.28|14.29|12.29|14.25|12.25|0
1733437800000|2024-12-05 22:30:00|14.27|12.27|14.27|12.27|14.27|12.27|14.27|12.27|0
1733438100000|2024-12-05 22:35:00|14.26|12.26|14.25|12.25|14.26|12.26|14.25|12.25|0
1733439600000|2024-12-05 23:00:00|14.3|12.3|14.34|12.34|14.34|12.34|14.24|12.24|0
1733439900000|2024-12-05 23:05:00|14.33|12.33|14.43|12.43|14.43|12.43|14.32|12.32|0
1733440200000|2024-12-05 23:10:00|14.44|12.44|14.36|12.36|14.44|12.44|14.31|12.31|0
1733440500000|2024-12-05 23:15:00|14.35|12.35|14.34|12.34|14.35|12.35|14.32|12.32|0
1733440800000|2024-12-05 23:20:00|14.33|12.33|14.32|12.32|14.35|12.35|14.31|12.31|0
1733441100000|2024-12-05 23:25:00|14.31|12.31|14.3|12.3|14.32|12.32|14.28|12.28|0
1733441400000|2024-12-05 23:30:00|14.29|12.29|14.28|12.28|14.29|12.29|14.28|12.28|0
1733441700000|2024-12-05 23:35:00|14.29|12.29|14.33|12.33|14.34|12.34|14.29|12.29|0
1733442000000|2024-12-05 23:40:00|14.32|12.32|14.31|12.31|14.32|12.32|14.3|12.3|0
1733442300000|2024-12-05 23:45:00|14.32|12.32|14.28|12.28|14.32|12.32|14.26|12.26|0
1733442600000|2024-12-05 23:50:00|14.29|12.29|14.27|12.27|14.29|12.29|14.27|12.27|0
1733442900000|2024-12-05 23:55:00|14.28|12.28|14.28|12.28|14.3|12.3|14.27|12.27|0
1733443200000|2024-12-06 00:00:00|14.29|12.29|14.34|12.34|14.35|12.35|14.28|12.28|0
1733443500000|2024-12-06 00:05:00|14.33|12.33|14.38|12.38|14.4|12.4|14.32|12.32|0
1733443800000|2024-12-06 00:10:00|14.37|12.37|14.33|12.33|14.38|12.38|14.33|12.33|0
1733444100000|2024-12-06 00:15:00|14.34|12.34|14.29|12.29|14.34|12.34|14.29|12.29|0
1733444400000|2024-12-06 00:20:00|14.3|12.3|14.32|12.32|14.32|12.32|14.3|12.3|0
1733444700000|2024-12-06 00:25:00|14.31|12.31|14.33|12.33|14.34|12.34|14.31|12.31|0
1733445000000|2024-12-06 00:30:00|14.32|12.32|14.32|12.32|14.33|12.33|14.3|12.3|0
1733445300000|2024-12-06 00:35:00|14.33|12.33|14.33|12.33|14.35|12.35|14.32|12.32|0
1733445600000|2024-12-06 00:40:00|14.34|12.34|14.3|12.3|14.34|12.34|14.29|12.29|0
1733445900000|2024-12-06 00:45:00|14.31|12.31|14.29|12.29|14.31|12.31|14.29|12.29|0
1733446200000|2024-12-06 00:50:00|14.3|12.3|14.33|12.33|14.34|12.34|14.3|12.3|0
1733446500000|2024-12-06 00:55:00|14.32|12.32|14.32|12.32|14.32|12.32|14.3|12.3|0
1733446800000|2024-12-06 01:00:00|14.33|12.33|14.32|12.32|14.35|12.35|14.31|12.31|0
1733447100000|2024-12-06 01:05:00|14.33|12.33|14.32|12.32|14.35|12.35|14.32|12.32|0
1733447400000|2024-12-06 01:10:00|14.31|12.31|14.3|12.3|14.32|12.32|14.3|12.3|0
1733447700000|2024-12-06 01:15:00|14.31|12.31|14.35|12.35|14.35|12.35|14.31|12.31|0
1733448000000|2024-12-06 01:20:00|14.36|12.36|14.34|12.34|14.36|12.36|14.34|12.34|0
1733448300000|2024-12-06 01:25:00|14.33|12.33|14.3|12.3|14.33|12.33|14.3|12.3|0
1733448600000|2024-12-06 01:30:00|14.18|12.43|14.16|12.41|14.18|12.43|14.15|12.4|0
1733448900000|2024-12-06 01:35:00|14.15|12.4|14.14|12.39|14.16|12.41|14.14|12.39|0
1733449200000|2024-12-06 01:40:00|14.15|12.4|14.17|12.42|14.17|12.42|14.14|12.39|0
1733449500000|2024-12-06 01:45:00|14.18|12.43|14.2|12.45|14.2|12.45|14.16|12.41|0
1733449800000|2024-12-06 01:50:00|14.19|12.44|14.2|12.45|14.2|12.45|14.17|12.42|0
1733450100000|2024-12-06 01:55:00|14.21|12.46|14.17|12.42|14.22|12.47|14.15|12.4|0
1733450400000|2024-12-06 02:00:00|14.16|12.41|14.16|12.41|14.18|12.43|14.16|12.41|0
1733450700000|2024-12-06 02:05:00|14.17|12.42|14.17|12.42|14.17|12.42|14.15|12.4|0
1733451000000|2024-12-06 02:10:00|14.16|12.41|14.17|12.42|14.18|12.43|14.15|12.4|0
1733451300000|2024-12-06 02:15:00|14.18|12.43|14.15|12.4|14.18|12.43|14.15|12.4|0
1733451600000|2024-12-06 02:20:00|14.16|12.41|14.14|12.39|14.16|12.41|14.14|12.39|0
1733451900000|2024-12-06 02:25:00|14.13|12.38|14.09|12.34|14.14|12.39|14.09|12.34|0
1733452200000|2024-12-06 02:30:00|14.08|12.33|14.07|12.32|14.09|12.34|14.07|12.32|0
1733452500000|2024-12-06 02:35:00|14.08|12.33|14.08|12.33|14.09|12.34|14.07|12.32|0
1733452800000|2024-12-06 02:40:00|14.09|12.34|14.04|12.29|14.09|12.34|14.04|12.29|0
1733453100000|2024-12-06 02:45:00|14.05|12.3|14.08|12.33|14.09|12.34|14.04|12.29|0
1733453400000|2024-12-06 02:50:00|14.09|12.34|14.1|12.35|14.1|12.35|14.08|12.33|0
1733453700000|2024-12-06 02:55:00|14.09|12.34|14.08|12.33|14.09|12.34|14.08|12.33|0
1733454000000|2024-12-06 03:00:00|14.09|12.34|14.09|12.34|14.11|12.36|14.08|12.33|0
1733454300000|2024-12-06 03:05:00|14.08|12.33|14.08|12.33|14.1|12.35|14.08|12.33|0
1733454600000|2024-12-06 03:10:00|14.09|12.34|14.06|12.31|14.09|12.34|14.06|12.31|0
1733454900000|2024-12-06 03:15:00|14.07|12.32|14.13|12.38|14.13|12.38|14.07|12.32|0
1733455200000|2024-12-06 03:20:00|14.14|12.39|14.11|12.36|14.14|12.39|14.11|12.36|0
1733455500000|2024-12-06 03:25:00|14.12|12.37|14.13|12.38|14.13|12.38|14.1|12.35|0
1733455800000|2024-12-06 03:30:00|14.12|12.37|14.13|12.38|14.13|12.38|14.11|12.36|0
1733456100000|2024-12-06 03:35:00|14.12|12.37|14.12|12.37|14.14|12.39|14.11|12.36|0
1733456400000|2024-12-06 03:40:00|14.13|12.38|14.1|12.35|14.13|12.38|14.1|12.35|0
1733456700000|2024-12-06 03:45:00|14.11|12.36|14.13|12.38|14.13|12.38|14.11|12.36|0
1733457000000|2024-12-06 03:50:00|14.14|12.39|14.14|12.39|14.16|12.41|14.13|12.38|0
1733457300000|2024-12-06 03:55:00|14.13|12.38|14.16|12.41|14.16|12.41|14.13|12.38|0
1733457600000|2024-12-06 04:00:00|14.17|12.42|14.21|12.46|14.21|12.46|14.16|12.41|0
1733457900000|2024-12-06 04:05:00|14.2|12.45|14.18|12.43|14.21|12.46|14.17|12.42|0
1733458200000|2024-12-06 04:10:00|14.19|12.44|14.21|12.46|14.21|12.46|14.19|12.44|0
1733458500000|2024-12-06 04:15:00|14.2|12.45|14.19|12.44|14.21|12.46|14.19|12.44|0
1733458800000|2024-12-06 04:20:00|14.2|12.45|14.2|12.45|14.2|12.45|14.19|12.44|0
1733459100000|2024-12-06 04:25:00|14.21|12.46|14.19|12.44|14.22|12.47|14.19|12.44|0
1733459400000|2024-12-06 04:30:00|14.2|12.45|14.18|12.43|14.2|12.45|14.17|12.42|0
1733459700000|2024-12-06 04:35:00|14.17|12.42|14.17|12.42|14.18|12.43|14.17|12.42|0
1733460000000|2024-12-06 04:40:00|14.16|12.41|14.11|12.36|14.16|12.41|14.11|12.36|0
1733460300000|2024-12-06 04:45:00|14.12|12.37|14.09|12.34|14.13|12.38|14.09|12.34|0
1733460600000|2024-12-06 04:50:00|14.1|12.35|14.09|12.34|14.1|12.35|14.08|12.33|0
1733460900000|2024-12-06 04:55:00|14.08|12.33|14.08|12.33|14.09|12.34|14.07|12.32|0
1733461200000|2024-12-06 05:00:00|14.07|12.32|14.1|12.35|14.11|12.36|14.07|12.32|0
1733461500000|2024-12-06 05:05:00|14.11|12.36|14.11|12.36|14.11|12.36|14.1|12.35|0
1733461800000|2024-12-06 05:10:00|14.1|12.35|14.09|12.34|14.11|12.36|14.09|12.34|0
1733462100000|2024-12-06 05:15:00|14.08|12.33|14.09|12.34|14.1|12.35|14.08|12.33|0
1733462400000|2024-12-06 05:20:00|14.1|12.35|14.09|12.34|14.11|12.36|14.09|12.34|0
1733462700000|2024-12-06 05:25:00|14.1|12.35|14.08|12.33|14.1|12.35|14.08|12.33|0
1733463000000|2024-12-06 05:30:00|14.09|12.34|14.08|12.33|14.09|12.34|14.08|12.33|0
1733463300000|2024-12-06 05:35:00|14.09|12.34|14.09|12.34|14.09|12.34|14.08|12.33|0
1733463600000|2024-12-06 05:40:00|14.08|12.33|14.11|12.36|14.11|12.36|14.08|12.33|0
1733463900000|2024-12-06 05:45:00|14.1|12.35|14.11|12.36|14.12|12.37|14.1|12.35|0
1733464200000|2024-12-06 05:50:00|14.1|12.35|14.07|12.32|14.1|12.35|14.07|12.32|0
1733464500000|2024-12-06 05:55:00|14.08|12.33|14.06|12.31|14.08|12.33|14.05|12.3|0
1733464800000|2024-12-06 06:00:00|14.07|12.32|14.05|12.3|14.07|12.32|14.04|12.29|0
1733465100000|2024-12-06 06:05:00|14.04|12.29|14.03|12.28|14.05|12.3|14.02|12.27|0
1733465400000|2024-12-06 06:10:00|14.04|12.29|14.05|12.3|14.07|12.32|14.04|12.29|0
1733465700000|2024-12-06 06:15:00|14.04|12.29|14.03|12.28|14.04|12.29|14.03|12.28|0
1733466000000|2024-12-06 06:20:00|14.02|12.27|14|12.25|14.03|12.28|14|12.25|0
1733466300000|2024-12-06 06:25:00|14.01|12.26|14.01|12.26|14.02|12.27|14|12.25|0
1733466600000|2024-12-06 06:30:00|14.02|12.27|14.02|12.27|14.03|12.28|14.01|12.26|0
1733466900000|2024-12-06 06:35:00|14.03|12.28|14.03|12.28|14.04|12.29|14.03|12.28|0
1733467200000|2024-12-06 06:40:00|14.02|12.27|14.03|12.28|14.03|12.28|14.02|12.27|0
1733467500000|2024-12-06 06:45:00|14.02|12.27|14.01|12.26|14.02|12.27|14.01|12.26|0
1733467800000|2024-12-06 06:50:00|14.02|12.27|14.02|12.27|14.02|12.27|14.01|12.26|0
1733468100000|2024-12-06 06:55:00|14.03|12.28|14.04|12.29|14.05|12.3|14.02|12.27|0
1733468400000|2024-12-06 07:00:00|14.03|12.28|14.03|12.28|14.05|12.3|14.01|12.26|0
1733468700000|2024-12-06 07:05:00|14.02|12.27|14|12.25|14.02|12.27|14|12.25|0
1733469000000|2024-12-06 07:10:00|14.01|12.26|14|12.25|14.01|12.26|14|12.25|0
1733469300000|2024-12-06 07:15:00|13.99|12.24|13.98|12.23|14|12.25|13.97|12.22|0
1733469600000|2024-12-06 07:20:00|13.97|12.22|14|12.25|14.01|12.26|13.85|12.1|0
1733469900000|2024-12-06 07:25:00|13.99|12.24|14|12.25|14|12.25|13.98|12.23|0
1733470200000|2024-12-06 07:30:00|14.01|12.26|14.02|12.27|14.02|12.27|14|12.25|0
1733470500000|2024-12-06 07:35:00|14.03|12.28|14.03|12.28|14.03|12.28|14.02|12.27|0
1733470800000|2024-12-06 07:40:00|14.04|12.29|14.03|12.28|14.04|12.29|14.02|12.27|0
1733471100000|2024-12-06 07:45:00|14.02|12.27|14|12.25|14.03|12.28|14|12.25|0
1733471400000|2024-12-06 07:50:00|14.01|12.26|14.02|12.27|14.03|12.28|14.01|12.26|0
1733471700000|2024-12-06 07:55:00|14.03|12.28|14|12.25|14.03|12.28|14|12.25|0
1733472000000|2024-12-06 08:00:00|14.01|12.26|14|12.25|14.02|12.27|13.96|12.21|0
1733472300000|2024-12-06 08:05:00|14.01|12.26|13.99|12.24|14.01|12.26|13.99|12.24|0
1733472600000|2024-12-06 08:10:00|14|12.25|13.95|12.2|14|12.25|13.94|12.19|0
1733472900000|2024-12-06 08:15:00|13.96|12.21|13.95|12.2|13.96|12.21|13.93|12.18|0
1733473200000|2024-12-06 08:20:00|13.97|12.22|13.97|12.22|13.98|12.23|13.94|12.19|0
1733473500000|2024-12-06 08:25:00|13.98|12.23|13.93|12.18|13.98|12.23|13.92|12.17|0
1733473800000|2024-12-06 08:30:00|13.94|12.19|13.91|12.16|13.96|12.21|13.9|12.15|0
1733474100000|2024-12-06 08:35:00|13.92|12.17|13.92|12.17|13.92|12.17|13.89|12.14|0
1733474400000|2024-12-06 08:40:00|13.93|12.18|13.88|12.13|13.93|12.18|13.88|12.13|0
1733474700000|2024-12-06 08:45:00|13.89|12.14|13.88|12.13|13.9|12.15|13.88|12.13|0
1733475000000|2024-12-06 08:50:00|13.89|12.14|13.9|12.15|13.9|12.15|13.86|12.11|0
1733475300000|2024-12-06 08:55:00|13.89|12.14|13.91|12.16|13.94|12.19|13.89|12.14|0
1733475600000|2024-12-06 09:00:00|13.92|12.17|13.94|12.19|13.96|12.21|13.89|12.14|0
1733475900000|2024-12-06 09:05:00|13.95|12.2|14|12.25|14|12.25|13.95|12.2|0
1733476200000|2024-12-06 09:10:00|14.01|12.26|14|12.25|14.03|12.28|13.99|12.24|0
1733476500000|2024-12-06 09:15:00|13.99|12.24|14.02|12.27|14.04|12.29|13.99|12.24|0
1733476800000|2024-12-06 09:20:00|14.03|12.28|13.96|12.21|14.03|12.28|13.94|12.19|0
1733477100000|2024-12-06 09:25:00|13.94|12.19|13.98|12.23|14|12.25|13.94|12.19|0
1733477400000|2024-12-06 09:30:00|13.97|12.22|13.98|12.23|13.99|12.24|13.97|12.22|0
1733477700000|2024-12-06 09:35:00|13.97|12.22|13.96|12.21|13.98|12.23|13.95|12.2|0
1733478000000|2024-12-06 09:40:00|13.97|12.22|13.95|12.2|13.97|12.22|13.94|12.19|0
1733478300000|2024-12-06 09:45:00|13.94|12.19|13.91|12.16|13.94|12.19|13.91|12.16|0
1733478600000|2024-12-06 09:50:00|13.92|12.17|13.94|12.19|13.95|12.2|13.92|12.17|0
1733478900000|2024-12-06 09:55:00|13.95|12.2|13.98|12.23|13.98|12.23|13.94|12.19|0
1733479200000|2024-12-06 10:00:00|13.97|12.22|13.98|12.23|13.99|12.24|13.97|12.22|0
1733479500000|2024-12-06 10:05:00|13.99|12.24|14.02|12.27|14.03|12.28|13.98|12.23|0
1733479800000|2024-12-06 10:10:00|14.01|12.26|14.05|12.3|14.05|12.3|13.98|12.23|0
1733480100000|2024-12-06 10:15:00|14.04|12.29|14.01|12.26|14.05|12.3|14|12.25|0
1733480400000|2024-12-06 10:20:00|14|12.25|13.98|12.23|14.02|12.27|13.97|12.22|0
1733480700000|2024-12-06 10:25:00|13.97|12.22|13.97|12.22|14|12.25|13.96|12.21|0
1733481000000|2024-12-06 10:30:00|13.98|12.23|13.94|12.19|13.99|12.24|13.94|12.19|0
1733481300000|2024-12-06 10:35:00|13.95|12.2|13.94|12.19|13.95|12.2|13.93|12.18|0
1733481600000|2024-12-06 10:40:00|13.95|12.2|13.98|12.23|13.98|12.23|13.93|12.18|0
1733481900000|2024-12-06 10:45:00|13.97|12.22|14.01|12.26|14.01|12.26|13.97|12.22|0
1733482200000|2024-12-06 10:50:00|14|12.25|14.05|12.3|14.05|12.3|14|12.25|0
1733482500000|2024-12-06 10:55:00|14.04|12.29|14.11|12.36|14.12|12.37|14.03|12.28|0
1733482800000|2024-12-06 11:00:00|14.1|12.35|14.07|12.32|14.1|12.35|14.06|12.31|0
1733483100000|2024-12-06 11:05:00|14.06|12.31|14.07|12.32|14.08|12.33|14.04|12.29|0
1733483400000|2024-12-06 11:10:00|14.09|12.34|14.09|12.34|14.09|12.34|14.08|12.33|0
1733483700000|2024-12-06 11:15:00|14.1|12.35|14.1|12.35|14.11|12.36|14.08|12.33|0
1733484000000|2024-12-06 11:20:00|14.09|12.34|14.13|12.38|14.18|12.43|14.09|12.34|0
1733484300000|2024-12-06 11:25:00|14.14|12.39|14.12|12.37|14.15|12.4|14.11|12.36|0
1733484600000|2024-12-06 11:30:00|14.13|12.38|14.12|12.37|14.13|12.38|14.1|12.35|0
1733484900000|2024-12-06 11:35:00|14.11|12.36|14.08|12.33|14.12|12.37|14.07|12.32|0
1733485200000|2024-12-06 11:40:00|14.07|12.32|14.12|12.37|14.15|12.4|14.06|12.31|0
1733485500000|2024-12-06 11:45:00|14.13|12.38|14.13|12.38|14.13|12.38|14.11|12.36|0
1733485800000|2024-12-06 11:50:00|14.12|12.37|14.06|12.31|14.12|12.37|14.04|12.29|0
1733486100000|2024-12-06 11:55:00|14.05|12.3|14.03|12.28|14.05|12.3|14.02|12.27|0
1733486400000|2024-12-06 12:00:00|14.04|12.29|14.02|12.27|14.05|12.3|14.02|12.27|0
1733486700000|2024-12-06 12:05:00|14.03|12.28|13.99|12.24|14.03|12.28|13.98|12.23|0
1733487000000|2024-12-06 12:10:00|13.98|12.23|13.96|12.21|13.99|12.24|13.96|12.21|0
1733487300000|2024-12-06 12:15:00|13.95|12.2|13.95|12.2|13.99|12.24|13.95|12.2|0
1733487600000|2024-12-06 12:20:00|13.94|12.19|13.91|12.16|13.94|12.19|13.89|12.14|0
1733487900000|2024-12-06 12:25:00|13.9|12.15|13.89|12.14|13.92|12.17|13.89|12.14|0
1733488200000|2024-12-06 12:30:00|13.9|12.15|13.93|12.18|13.97|12.22|13.9|12.15|0
1733488500000|2024-12-06 12:35:00|13.94|12.19|13.95|12.2|13.97|12.22|13.94|12.19|0
1733488800000|2024-12-06 12:40:00|13.96|12.21|13.97|12.22|13.98|12.23|13.96|12.21|0
1733489100000|2024-12-06 12:45:00|13.95|12.2|13.97|12.22|13.97|12.22|13.94|12.19|0
1733489400000|2024-12-06 12:50:00|13.96|12.21|13.95|12.2|13.97|12.22|13.94|12.19|0
1733489700000|2024-12-06 12:55:00|13.96|12.21|13.98|12.23|13.99|12.24|13.96|12.21|0
1733490000000|2024-12-06 13:00:00|13.97|12.22|13.93|12.18|14|12.25|13.93|12.18|0
1733490300000|2024-12-06 13:05:00|13.92|12.17|13.96|12.21|13.97|12.22|13.91|12.16|0
1733490600000|2024-12-06 13:10:00|13.97|12.22|13.97|12.22|13.99|12.24|13.96|12.21|0
1733490900000|2024-12-06 13:15:00|13.96|12.21|13.97|12.22|13.98|12.23|13.94|12.19|0
1733491200000|2024-12-06 13:20:00|13.98|12.23|14.01|12.26|14.06|12.31|13.96|12.21|0
1733491500000|2024-12-06 13:25:00|14|12.25|14.01|12.26|14.04|12.29|13.96|12.21|0
1733491800000|2024-12-06 13:30:00|14.02|12.27|13.63|11.88|14.12|12.37|13.48|11.73|0
1733492100000|2024-12-06 13:35:00|13.62|11.87|13.44|11.69|13.7|11.95|13.44|11.69|0
1733492400000|2024-12-06 13:40:00|13.46|11.71|13.62|11.87|13.66|11.91|13.46|11.71|0
1733492700000|2024-12-06 13:45:00|13.61|11.86|13.67|11.92|13.69|11.94|13.54|11.79|0
1733493000000|2024-12-06 13:50:00|13.69|11.94|13.65|11.9|13.7|11.95|13.63|11.88|0
1733493300000|2024-12-06 13:55:00|13.64|11.89|13.63|11.88|13.64|11.89|13.58|11.83|0
1733493600000|2024-12-06 14:00:00|13.62|11.87|13.4|11.65|13.62|11.87|13.39|11.64|0
1733493900000|2024-12-06 14:05:00|13.41|11.66|13.41|11.66|13.49|11.74|13.39|11.64|0
1733494200000|2024-12-06 14:10:00|13.42|11.67|13.37|11.62|13.42|11.67|13.37|11.62|0
1733494500000|2024-12-06 14:15:00|13.38|11.63|13.43|11.68|13.48|11.73|13.37|11.62|0
1733494800000|2024-12-06 14:20:00|13.42|11.67|13.5|11.75|13.53|11.78|13.42|11.67|0
1733495100000|2024-12-06 14:25:00|13.52|11.77|13.53|11.78|13.55|11.8|13.42|11.67|0
1733495400000|2024-12-06 14:30:00|13.52|11.77|13.14|11.39|13.52|11.77|13.12|11.37|0
1733495700000|2024-12-06 14:35:00|13.15|11.4|13.13|11.38|13.22|11.47|13.12|11.37|0
1733496000000|2024-12-06 14:40:00|13.12|11.37|13.14|11.39|13.21|11.46|13.12|11.37|0
1733496300000|2024-12-06 14:45:00|13.13|11.38|13.09|11.34|13.21|11.46|13.05|11.3|0
1733496600000|2024-12-06 14:50:00|13.07|11.32|13.06|11.31|13.17|11.42|13.01|11.26|0
1733496900000|2024-12-06 14:55:00|13.07|11.32|13.03|11.28|13.14|11.39|13.03|11.28|0
1733497200000|2024-12-06 15:00:00|13.07|11.32|13.16|11.41|13.16|11.41|13.07|11.32|0
1733497500000|2024-12-06 15:05:00|13.14|11.39|13.09|11.34|13.19|11.44|13.06|11.31|0
1733497800000|2024-12-06 15:10:00|13.08|11.33|13.14|11.39|13.17|11.42|13|11.25|0
1733498100000|2024-12-06 15:15:00|13.15|11.4|13.18|11.43|13.2|11.45|13.04|11.29|0
1733498400000|2024-12-06 15:20:00|13.19|11.44|13.28|11.53|13.28|11.53|13.18|11.43|0
1733498700000|2024-12-06 15:25:00|13.27|11.52|13.18|11.43|13.28|11.53|13.16|11.41|0
1733499000000|2024-12-06 15:30:00|13.19|11.44|13.25|11.5|13.27|11.52|13.19|11.44|0
1733499300000|2024-12-06 15:35:00|13.27|11.52|13.2|11.45|13.27|11.52|13.15|11.4|0
1733499600000|2024-12-06 15:40:00|13.19|11.44|13.27|11.52|13.27|11.52|13.19|11.44|0
1733499900000|2024-12-06 15:45:00|13.28|11.53|13.26|11.51|13.3|11.55|13.23|11.48|0
1733500200000|2024-12-06 15:50:00|13.27|11.52|13.33|11.58|13.38|11.63|13.23|11.48|0
1733500500000|2024-12-06 15:55:00|13.32|11.57|13.24|11.49|13.33|11.58|13.22|11.47|0
1733500800000|2024-12-06 16:00:00|13.23|11.48|13.3|11.55|13.33|11.58|13.22|11.47|0
1733501100000|2024-12-06 16:05:00|13.29|11.54|13.39|11.64|13.46|11.71|13.24|11.49|0
1733501400000|2024-12-06 16:10:00|13.38|11.63|13.47|11.72|13.59|11.84|13.22|11.47|0
1733501700000|2024-12-06 16:15:00|13.46|11.71|13.5|11.75|13.5|11.75|13.37|11.62|0
1733502000000|2024-12-06 16:20:00|13.49|11.74|13.51|11.76|13.56|11.81|13.47|11.72|0
1733502300000|2024-12-06 16:25:00|13.5|11.75|13.42|11.67|13.52|11.77|13.39|11.64|0
1733502600000|2024-12-06 16:30:00|13.43|11.68|13.37|11.62|13.43|11.68|13.33|11.58|0
1733502900000|2024-12-06 16:35:00|13.35|11.6|13.37|11.62|13.39|11.64|13.32|11.57|0
1733503200000|2024-12-06 16:40:00|13.38|11.63|13.36|11.61|13.4|11.65|13.32|11.57|0
1733503500000|2024-12-06 16:45:00|13.37|11.62|13.48|11.73|13.49|11.74|13.36|11.61|0
1733503800000|2024-12-06 16:50:00|13.49|11.74|13.46|11.71|13.49|11.74|13.41|11.66|0
1733504100000|2024-12-06 16:55:00|13.47|11.72|13.48|11.73|13.48|11.73|13.41|11.66|0
1733504400000|2024-12-06 17:00:00|13.47|11.72|13.62|11.87|13.63|11.88|13.46|11.71|0
1733504700000|2024-12-06 17:05:00|13.61|11.86|13.54|11.79|13.62|11.87|13.52|11.77|0
1733505000000|2024-12-06 17:10:00|13.55|11.8|13.57|11.82|13.61|11.86|13.52|11.77|0
1733505300000|2024-12-06 17:15:00|13.56|11.81|13.59|11.84|13.6|11.85|13.51|11.76|0
1733505600000|2024-12-06 17:20:00|13.6|11.85|13.55|11.8|13.6|11.85|13.47|11.72|0
1733505900000|2024-12-06 17:25:00|13.56|11.81|13.51|11.76|13.57|11.82|13.48|11.73|0
1733506200000|2024-12-06 17:30:00|13.5|11.75|13.6|11.85|13.63|11.88|13.49|11.74|0
1733506500000|2024-12-06 17:35:00|13.61|11.86|13.61|11.86|13.63|11.88|13.58|11.83|0
1733506800000|2024-12-06 17:40:00|13.6|11.85|13.66|11.91|13.71|11.96|13.6|11.85|0
1733507100000|2024-12-06 17:45:00|13.65|11.9|13.61|11.86|13.69|11.94|13.6|11.85|0
1733507400000|2024-12-06 17:50:00|13.6|11.85|13.55|11.8|13.63|11.88|13.54|11.79|0
1733507700000|2024-12-06 17:55:00|13.56|11.81|13.61|11.86|13.63|11.88|13.52|11.77|0
1733508000000|2024-12-06 18:00:00|13.62|11.87|13.5|11.75|13.64|11.89|13.49|11.74|0
1733508300000|2024-12-06 18:05:00|13.49|11.74|13.38|11.63|13.5|11.75|13.36|11.61|0
1733508600000|2024-12-06 18:10:00|13.36|11.61|13.35|11.6|13.39|11.64|13.32|11.57|0
1733508900000|2024-12-06 18:15:00|13.34|11.59|13.3|11.55|13.34|11.59|13.29|11.54|0
1733509200000|2024-12-06 18:20:00|13.29|11.54|13.3|11.55|13.31|11.56|13.28|11.53|0
1733509500000|2024-12-06 18:25:00|13.31|11.56|13.37|11.62|13.37|11.62|13.31|11.56|0
1733509800000|2024-12-06 18:30:00|13.39|11.64|13.5|11.75|13.51|11.76|13.39|11.64|0
1733510100000|2024-12-06 18:35:00|13.49|11.74|13.45|11.7|13.51|11.76|13.41|11.66|0
1733510400000|2024-12-06 18:40:00|13.46|11.71|13.49|11.74|13.53|11.78|13.43|11.68|0
1733510700000|2024-12-06 18:45:00|13.5|11.75|13.43|11.68|13.5|11.75|13.42|11.67|0
1733511000000|2024-12-06 18:50:00|13.42|11.67|13.39|11.64|13.46|11.71|13.38|11.63|0
1733511300000|2024-12-06 18:55:00|13.4|11.65|13.38|11.63|13.41|11.66|13.37|11.62|0
1733511600000|2024-12-06 19:00:00|13.37|11.62|13.47|11.72|13.48|11.73|13.37|11.62|0
1733511900000|2024-12-06 19:05:00|13.48|11.73|13.56|11.81|13.58|11.83|13.46|11.71|0
1733512200000|2024-12-06 19:10:00|13.57|11.82|13.61|11.86|13.69|11.94|13.57|11.82|0
1733512500000|2024-12-06 19:15:00|13.63|11.88|13.65|11.9|13.7|11.95|13.62|11.87|0
1733512800000|2024-12-06 19:20:00|13.66|11.91|13.67|11.92|13.68|11.93|13.59|11.84|0
1733513100000|2024-12-06 19:25:00|13.68|11.93|13.67|11.92|13.69|11.94|13.63|11.88|0
1733513400000|2024-12-06 19:30:00|13.68|11.93|13.63|11.88|13.7|11.95|13.62|11.87|0
1733513700000|2024-12-06 19:35:00|13.64|11.89|13.63|11.88|13.65|11.9|13.61|11.86|0
1733514000000|2024-12-06 19:40:00|13.64|11.89|13.57|11.82|13.66|11.91|13.56|11.81|0
1733514300000|2024-12-06 19:45:00|13.56|11.81|13.55|11.8|13.59|11.84|13.51|11.76|0
1733514600000|2024-12-06 19:50:00|13.54|11.79|13.53|11.78|13.55|11.8|13.5|11.75|0
1733514900000|2024-12-06 19:55:00|13.54|11.79|13.59|11.84|13.6|11.85|13.53|11.78|0
1733515200000|2024-12-06 20:00:00|13.58|11.83|13.58|11.83|13.66|11.91|13.57|11.82|0
1733515500000|2024-12-06 20:05:00|13.59|11.84|13.56|11.81|13.6|11.85|13.54|11.79|0
1733515800000|2024-12-06 20:10:00|13.57|11.82|13.51|11.76|13.57|11.82|13.48|11.73|0
1733516100000|2024-12-06 20:15:00|13.49|11.74|13.5|11.75|13.54|11.79|13.48|11.73|0
1733516400000|2024-12-06 20:20:00|13.49|11.74|13.5|11.75|13.52|11.77|13.46|11.71|0
1733516700000|2024-12-06 20:25:00|13.49|11.74|13.5|11.75|13.56|11.81|13.49|11.74|0
1733517000000|2024-12-06 20:30:00|13.51|11.76|13.49|11.74|13.51|11.76|13.46|11.71|0
1733517300000|2024-12-06 20:35:00|13.48|11.73|13.52|11.77|13.55|11.8|13.47|11.72|0
1733517600000|2024-12-06 20:40:00|13.53|11.78|13.49|11.74|13.53|11.78|13.49|11.74|0
1733517900000|2024-12-06 20:45:00|13.48|11.73|13.48|11.73|13.48|11.73|13.43|11.68|0
1733518200000|2024-12-06 20:50:00|13.47|11.72|13.43|11.68|13.47|11.72|13.38|11.63|0
1733518500000|2024-12-06 20:55:00|13.4|11.65|13.44|11.69|13.44|11.69|13.32|11.57|0
1733518800000|2024-12-06 21:00:00|13.43|11.68|13.45|11.7|13.45|11.7|13.38|11.63|0
1733519100000|2024-12-06 21:05:00|13.44|11.69|13.42|11.67|13.45|11.7|13.4|11.65|0
1733519400000|2024-12-06 21:10:00|13.41|11.66|13.42|11.67|13.43|11.68|13.41|11.66|0
1733706900000|2024-12-09 01:15:00|13.25|11.25|13.24|11.24|13.26|11.26|13.24|11.24|0
1733707200000|2024-12-09 01:20:00|13.23|11.23|13.23|11.23|13.25|11.25|13.23|11.23|0
1733707500000|2024-12-09 01:25:00|13.24|11.24|13.23|11.23|13.25|11.25|13.23|11.23|0
1733707800000|2024-12-09 01:30:00|13.11|11.36|13.07|11.32|13.11|11.36|13.07|11.32|0
1733708100000|2024-12-09 01:35:00|13.08|11.33|13.06|11.31|13.1|11.35|13.06|11.31|0
1733708400000|2024-12-09 01:40:00|13.07|11.32|13.06|11.31|13.08|11.33|13.06|11.31|0
1733708700000|2024-12-09 01:45:00|13.05|11.3|13.06|11.31|13.06|11.31|13.04|11.29|0
1733709000000|2024-12-09 01:50:00|13.07|11.32|13.06|11.31|13.08|11.33|13.05|11.3|0
1733709300000|2024-12-09 01:55:00|13.05|11.3|13.06|11.31|13.07|11.32|13.05|11.3|0
1733709600000|2024-12-09 02:00:00|13.05|11.3|13.03|11.28|13.05|11.3|13.02|11.27|0
1733709900000|2024-12-09 02:05:00|13.04|11.29|13.04|11.29|13.05|11.3|13.03|11.28|0
1733710200000|2024-12-09 02:10:00|13.03|11.28|13.06|11.31|13.06|11.31|13.03|11.28|0
1733710500000|2024-12-09 02:15:00|13.07|11.32|13.06|11.31|13.07|11.32|13.06|11.31|0
1733710800000|2024-12-09 02:20:00|13.05|11.3|13.05|11.3|13.05|11.3|13.03|11.28|0
1733711100000|2024-12-09 02:25:00|13.06|11.31|13.05|11.3|13.06|11.31|13.05|11.3|0
1733711400000|2024-12-09 02:30:00|13.06|11.31|13.08|11.33|13.08|11.33|13.05|11.3|0
1733711700000|2024-12-09 02:35:00|13.07|11.32|13.09|11.34|13.09|11.34|13.07|11.32|0
1733712000000|2024-12-09 02:40:00|13.1|11.35|13.08|11.33|13.11|11.36|13.08|11.33|0
1733712300000|2024-12-09 02:45:00|13.07|11.32|13.07|11.32|13.07|11.32|13.06|11.31|0
1733712600000|2024-12-09 02:50:00|13.06|11.31|13.06|11.31|13.07|11.32|13.06|11.31|0
1733712900000|2024-12-09 02:55:00|13.07|11.32|13.06|11.31|13.08|11.33|13.06|11.31|0
1733713200000|2024-12-09 03:00:00|13.07|11.32|13.05|11.3|13.07|11.32|13.05|11.3|0
1733713500000|2024-12-09 03:05:00|13.06|11.31|13.04|11.29|13.06|11.31|13.04|11.29|0
1733713800000|2024-12-09 03:10:00|13.05|11.3|13.05|11.3|13.05|11.3|13.04|11.29|0
1733714100000|2024-12-09 03:15:00|13.06|11.31|13.07|11.32|13.07|11.32|13.06|11.31|0
1733714400000|2024-12-09 03:20:00|13.08|11.33|13.11|11.36|13.11|11.36|13.07|11.32|0
1733714700000|2024-12-09 03:25:00|13.12|11.37|13.1|11.35|13.13|11.38|13.08|11.33|0
1733715000000|2024-12-09 03:30:00|13.09|11.34|13.08|11.33|13.1|11.35|13.07|11.32|0
1733715300000|2024-12-09 03:35:00|13.09|11.34|13.09|11.34|13.1|11.35|13.09|11.34|0
1733715600000|2024-12-09 03:40:00|13.08|11.33|13.07|11.32|13.08|11.33|13.06|11.31|0
1733715900000|2024-12-09 03:45:00|13.08|11.33|13.08|11.33|13.09|11.34|13.08|11.33|0
1733716200000|2024-12-09 03:50:00|13.09|11.34|13.09|11.34|13.09|11.34|13.08|11.33|0
1733716500000|2024-12-09 03:55:00|13.08|11.33|13.11|11.36|13.12|11.37|13.08|11.33|0
1733716800000|2024-12-09 04:00:00|13.12|11.37|13.13|11.38|13.13|11.38|13.11|11.36|0
1733717100000|2024-12-09 04:05:00|13.14|11.39|13.12|11.37|13.14|11.39|13.11|11.36|0
1733717400000|2024-12-09 04:10:00|13.11|11.36|13.11|11.36|13.12|11.37|13.1|11.35|0
1733717700000|2024-12-09 04:15:00|13.1|11.35|13.09|11.34|13.1|11.35|13.09|11.34|0
1733718000000|2024-12-09 04:20:00|13.1|11.35|13.11|11.36|13.12|11.37|13.1|11.35|0
1733718300000|2024-12-09 04:25:00|13.1|11.35|13.12|11.37|13.12|11.37|13.1|11.35|0
1733718600000|2024-12-09 04:30:00|13.13|11.38|13.15|11.4|13.16|11.41|13.12|11.37|0
1733718900000|2024-12-09 04:35:00|13.14|11.39|13.15|11.4|13.15|11.4|13.14|11.39|0
1733719200000|2024-12-09 04:40:00|13.14|11.39|13.15|11.4|13.15|11.4|13.13|11.38|0
1733719500000|2024-12-09 04:45:00|13.14|11.39|13.12|11.37|13.15|11.4|13.12|11.37|0
1733719800000|2024-12-09 04:50:00|13.13|11.38|13.11|11.36|13.13|11.38|13.11|11.36|0
1733720100000|2024-12-09 04:55:00|13.12|11.37|13.13|11.38|13.14|11.39|13.11|11.36|0
1733720400000|2024-12-09 05:00:00|13.14|11.39|13.12|11.37|13.14|11.39|13.12|11.37|0
1733720700000|2024-12-09 05:05:00|13.11|11.36|13.09|11.34|13.12|11.37|13.08|11.33|0
1733721000000|2024-12-09 05:10:00|13.1|11.35|13.09|11.34|13.11|11.36|13.08|11.33|0
1733721300000|2024-12-09 05:15:00|13.1|11.35|13.1|11.35|13.11|11.36|13.1|11.35|0
1733721600000|2024-12-09 05:20:00|13.09|11.34|13.1|11.35|13.1|11.35|13.09|11.34|0
1733721900000|2024-12-09 05:25:00|13.11|11.36|13.1|11.35|13.11|11.36|13.1|11.35|0
1733722200000|2024-12-09 05:30:00|13.11|11.36|13.1|11.35|13.11|11.36|13.1|11.35|0
1733722500000|2024-12-09 05:35:00|13.09|11.34|13.1|11.35|13.11|11.36|13.08|11.33|0
1733722800000|2024-12-09 05:40:00|13.09|11.34|13.1|11.35|13.11|11.36|13.09|11.34|0
1733723100000|2024-12-09 05:45:00|13.09|11.34|13.1|11.35|13.1|11.35|13.09|11.34|0
1733723400000|2024-12-09 05:50:00|13.11|11.36|13.11|11.36|13.11|11.36|13.1|11.35|0
1733723700000|2024-12-09 05:55:00|13.1|11.35|13.08|11.33|13.1|11.35|13.08|11.33|0
1733724000000|2024-12-09 06:00:00|13.09|11.34|13.06|11.31|13.09|11.34|13.06|11.31|0
1733724300000|2024-12-09 06:05:00|13.07|11.32|13.05|11.3|13.07|11.32|13.05|11.3|0
1733724600000|2024-12-09 06:10:00|13.06|11.31|13.06|11.31|13.06|11.31|13.05|11.3|0
1733724900000|2024-12-09 06:15:00|13.05|11.3|13.05|11.3|13.07|11.32|13.04|11.29|0
1733725200000|2024-12-09 06:20:00|13.06|11.31|13.07|11.32|13.07|11.32|13.06|11.31|0
1733725500000|2024-12-09 06:25:00|13.06|11.31|13.05|11.3|13.06|11.31|13.03|11.28|0
1733725800000|2024-12-09 06:30:00|13.04|11.29|13.04|11.29|13.06|11.31|13.03|11.28|0
1733726100000|2024-12-09 06:35:00|13.03|11.28|13.04|11.29|13.05|11.3|13.03|11.28|0
1733726400000|2024-12-09 06:40:00|13.05|11.3|13.03|11.28|13.05|11.3|13.02|11.27|0
1733726700000|2024-12-09 06:45:00|13.02|11.27|13.03|11.28|13.03|11.28|13.02|11.27|0
1733727000000|2024-12-09 06:50:00|13.04|11.29|13.01|11.26|13.04|11.29|13.01|11.26|0
1733727300000|2024-12-09 06:55:00|13.02|11.27|13.04|11.29|13.04|11.29|13.02|11.27|0
1733727600000|2024-12-09 07:00:00|13.05|11.3|13.04|11.29|13.06|11.31|13.02|11.27|0
1733727900000|2024-12-09 07:05:00|13.05|11.3|13.08|11.33|13.08|11.33|13.04|11.29|0
1733728200000|2024-12-09 07:10:00|13.07|11.32|13.06|11.31|13.08|11.33|13.06|11.31|0
1733728500000|2024-12-09 07:15:00|13.05|11.3|13.05|11.3|13.06|11.31|13.05|11.3|0
1733728800000|2024-12-09 07:20:00|13.06|11.31|13|11.25|13.06|11.31|12.99|11.24|0
1733729100000|2024-12-09 07:25:00|12.99|11.24|12.96|11.21|12.99|11.24|12.95|11.2|0
1733729400000|2024-12-09 07:30:00|12.95|11.2|12.95|11.2|12.96|11.21|12.94|11.19|0
1733729700000|2024-12-09 07:35:00|12.94|11.19|12.81|11.06|12.94|11.19|12.79|11.04|0
1733730000000|2024-12-09 07:40:00|12.82|11.07|12.82|11.07|12.85|11.1|12.81|11.06|0
1733730300000|2024-12-09 07:45:00|12.81|11.06|12.79|11.04|12.81|11.06|12.77|11.02|0
1733730600000|2024-12-09 07:50:00|12.77|11.02|12.8|11.05|12.81|11.06|12.77|11.02|0
1733730900000|2024-12-09 07:55:00|12.79|11.04|12.8|11.05|12.81|11.06|12.79|11.04|0
1733731200000|2024-12-09 08:00:00|12.79|11.04|12.8|11.05|12.82|11.07|12.72|10.97|0
1733731500000|2024-12-09 08:05:00|12.79|11.04|12.82|11.07|12.85|11.1|12.79|11.04|0
1733731800000|2024-12-09 08:10:00|12.81|11.06|12.8|11.05|12.83|11.08|12.77|11.02|0
1733732100000|2024-12-09 08:15:00|12.81|11.06|12.83|11.08|12.84|11.09|12.79|11.04|0
1733732400000|2024-12-09 08:20:00|12.82|11.07|12.82|11.07|12.86|11.11|12.78|11.03|0
1733732700000|2024-12-09 08:25:00|12.81|11.06|12.83|11.08|12.83|11.08|12.81|11.06|0
1733733000000|2024-12-09 08:30:00|12.81|11.06|12.85|11.1|12.87|11.12|12.81|11.06|0
1733733300000|2024-12-09 08:35:00|12.84|11.09|12.78|11.03|12.85|11.1|12.77|11.02|0
1733733600000|2024-12-09 08:40:00|12.77|11.02|12.81|11.06|12.81|11.06|12.77|11.02|0
1733733900000|2024-12-09 08:45:00|12.82|11.07|12.79|11.04|12.83|11.08|12.78|11.03|0
1733734200000|2024-12-09 08:50:00|12.8|11.05|12.8|11.05|12.81|11.06|12.78|11.03|0
1733734500000|2024-12-09 08:55:00|12.81|11.06|12.78|11.03|12.82|11.07|12.78|11.03|0
1733734800000|2024-12-09 09:00:00|12.79|11.04|12.95|11.2|13.01|11.26|12.78|11.03|0
1733735100000|2024-12-09 09:05:00|12.94|11.19|13.02|11.27|13.04|11.29|12.94|11.19|0
1733735400000|2024-12-09 09:10:00|13.03|11.28|13|11.25|13.08|11.33|12.98|11.23|0
1733735700000|2024-12-09 09:15:00|12.99|11.24|13.05|11.3|13.08|11.33|12.99|11.24|0
1733736000000|2024-12-09 09:20:00|13.07|11.32|13.05|11.3|13.08|11.33|13.04|11.29|0
1733736300000|2024-12-09 09:25:00|13.04|11.29|13.07|11.32|13.08|11.33|13.03|11.28|0
1733736600000|2024-12-09 09:30:00|13.08|11.33|13.09|11.34|13.11|11.36|13.06|11.31|0
1733736900000|2024-12-09 09:35:00|13.08|11.33|13.09|11.34|13.13|11.38|13.08|11.33|0
1733737200000|2024-12-09 09:40:00|13.1|11.35|13.11|11.36|13.16|11.41|13.09|11.34|0
1733737500000|2024-12-09 09:45:00|13.1|11.35|13.1|11.35|13.12|11.37|13.08|11.33|0
1733737800000|2024-12-09 09:50:00|13.09|11.34|13.13|11.38|13.15|11.4|13.08|11.33|0
1733738100000|2024-12-09 09:55:00|13.14|11.39|13.14|11.39|13.18|11.43|13.14|11.39|0
1733738400000|2024-12-09 10:00:00|13.15|11.4|13.15|11.4|13.17|11.42|13.14|11.39|0
1733738700000|2024-12-09 10:05:00|13.14|11.39|13.15|11.4|13.17|11.42|13.14|11.39|0
1733739000000|2024-12-09 10:10:00|13.14|11.39|13.16|11.41|13.21|11.46|13.14|11.39|0
1733739300000|2024-12-09 10:15:00|13.17|11.42|13.22|11.47|13.25|11.5|13.17|11.42|0
1733739600000|2024-12-09 10:20:00|13.2|11.45|13.22|11.47|13.22|11.47|13.19|11.44|0
1733739900000|2024-12-09 10:25:00|13.21|11.46|13.21|11.46|13.22|11.47|13.19|11.44|0
1733740200000|2024-12-09 10:30:00|13.2|11.45|13.16|11.41|13.21|11.46|13.15|11.4|0
1733740500000|2024-12-09 10:35:00|13.17|11.42|13.2|11.45|13.2|11.45|13.16|11.41|0
1733740800000|2024-12-09 10:40:00|13.21|11.46|13.23|11.48|13.23|11.48|13.2|11.45|0
1733741100000|2024-12-09 10:45:00|13.22|11.47|13.24|11.49|13.24|11.49|13.22|11.47|0
1733741400000|2024-12-09 10:50:00|13.25|11.5|13.2|11.45|13.25|11.5|13.17|11.42|0
1733741700000|2024-12-09 10:55:00|13.21|11.46|13.21|11.46|13.22|11.47|13.19|11.44|0
1733742000000|2024-12-09 11:00:00|13.22|11.47|13.22|11.47|13.22|11.47|13.15|11.4|0
1733742300000|2024-12-09 11:05:00|13.23|11.48|13.3|11.55|13.3|11.55|13.22|11.47|0
1733742600000|2024-12-09 11:10:00|13.29|11.54|13.24|11.49|13.3|11.55|13.24|11.49|0
1733742900000|2024-12-09 11:15:00|13.25|11.5|13.28|11.53|13.28|11.53|13.24|11.49|0
1733743200000|2024-12-09 11:20:00|13.29|11.54|13.21|11.46|13.29|11.54|13.21|11.46|0
1733743500000|2024-12-09 11:25:00|13.22|11.47|13.2|11.45|13.22|11.47|13.18|11.43|0
1733743800000|2024-12-09 11:30:00|13.19|11.44|13.31|11.56|13.33|11.58|13.18|11.43|0
1733744100000|2024-12-09 11:35:00|13.32|11.57|13.3|11.55|13.35|11.6|13.24|11.49|0
1733744400000|2024-12-09 11:40:00|13.31|11.56|13.02|11.27|13.32|11.57|13|11.25|0
1733744700000|2024-12-09 11:45:00|13.01|11.26|12.96|11.21|13.01|11.26|12.95|11.2|0
1733745000000|2024-12-09 11:50:00|12.95|11.2|12.94|11.19|12.95|11.2|12.93|11.18|0
1733745300000|2024-12-09 11:55:00|12.93|11.18|12.88|11.13|12.94|11.19|12.87|11.12|0
1733745600000|2024-12-09 12:00:00|12.87|11.12|12.86|11.11|12.89|11.14|12.85|11.1|0
1733745900000|2024-12-09 12:05:00|12.85|11.1|12.87|11.12|12.89|11.14|12.85|11.1|0
1733746200000|2024-12-09 12:10:00|12.86|11.11|12.88|11.13|12.89|11.14|12.86|11.11|0
1733746500000|2024-12-09 12:15:00|12.87|11.12|12.9|11.15|12.92|11.17|12.87|11.12|0
1733746800000|2024-12-09 12:20:00|12.89|11.14|12.86|11.11|12.89|11.14|12.86|11.11|0
1733747100000|2024-12-09 12:25:00|12.85|11.1|12.8|11.05|12.86|11.11|12.8|11.05|0
1733747400000|2024-12-09 12:30:00|12.81|11.06|12.78|11.03|12.81|11.06|12.76|11.01|0
1733747700000|2024-12-09 12:35:00|12.77|11.02|12.8|11.05|12.82|11.07|12.77|11.02|0
1733748000000|2024-12-09 12:40:00|12.81|11.06|12.98|11.23|12.98|11.23|12.8|11.05|0
1733748300000|2024-12-09 12:45:00|12.99|11.24|13.01|11.26|13.01|11.26|12.98|11.23|0
1733748600000|2024-12-09 12:50:00|13.03|11.28|12.96|11.21|13.03|11.28|12.96|11.21|0
1733748900000|2024-12-09 12:55:00|12.95|11.2|12.94|11.19|12.98|11.23|12.94|11.19|0
1733749200000|2024-12-09 13:00:00|12.95|11.2|12.99|11.24|13|11.25|12.95|11.2|0
1733749500000|2024-12-09 13:05:00|12.98|11.23|12.99|11.24|13.02|11.27|12.97|11.22|0
1733749800000|2024-12-09 13:10:00|12.98|11.23|13.01|11.26|13.02|11.27|12.98|11.23|0
1733750100000|2024-12-09 13:15:00|13.02|11.27|12.97|11.22|13.02|11.27|12.97|11.22|0
1733750400000|2024-12-09 13:20:00|12.98|11.23|13|11.25|13.01|11.26|12.97|11.22|0
1733750700000|2024-12-09 13:25:00|12.99|11.24|12.95|11.2|12.99|11.24|12.95|11.2|0
1733751000000|2024-12-09 13:30:00|12.94|11.19|12.96|11.21|12.97|11.22|12.94|11.19|0
1733751300000|2024-12-09 13:35:00|12.97|11.22|12.93|11.18|13|11.25|12.93|11.18|0
1733751600000|2024-12-09 13:40:00|12.92|11.17|12.91|11.16|12.94|11.19|12.91|11.16|0
1733751900000|2024-12-09 13:45:00|12.92|11.17|12.91|11.16|12.94|11.19|12.9|11.15|0
1733752200000|2024-12-09 13:50:00|12.9|11.15|12.93|11.18|12.94|11.19|12.89|11.14|0
1733752500000|2024-12-09 13:55:00|12.92|11.17|12.94|11.19|12.94|11.19|12.91|11.16|0
1733752800000|2024-12-09 14:00:00|12.95|11.2|12.92|11.17|12.96|11.21|12.92|11.17|0
1733753100000|2024-12-09 14:05:00|12.93|11.18|12.96|11.21|12.97|11.22|12.92|11.17|0
1733753400000|2024-12-09 14:10:00|12.95|11.2|12.99|11.24|13|11.25|12.95|11.2|0
1733753700000|2024-12-09 14:15:00|12.98|11.23|12.91|11.16|12.98|11.23|12.91|11.16|0
1733754000000|2024-12-09 14:20:00|12.9|11.15|12.91|11.16|12.91|11.16|12.87|11.12|0
1733754300000|2024-12-09 14:25:00|12.92|11.17|12.95|11.2|12.96|11.21|12.87|11.12|0
1733754600000|2024-12-09 14:30:00|12.91|11.16|13.04|11.29|13.07|11.32|12.89|11.14|0
1733754900000|2024-12-09 14:35:00|13.03|11.28|13.05|11.3|13.06|11.31|12.98|11.23|0
1733755200000|2024-12-09 14:40:00|13.06|11.31|12.94|11.19|13.08|11.33|12.92|11.17|0
1733755500000|2024-12-09 14:45:00|12.93|11.18|12.87|11.12|12.93|11.18|12.87|11.12|0
1733755800000|2024-12-09 14:50:00|12.88|11.13|12.9|11.15|12.94|11.19|12.87|11.12|0
1733756100000|2024-12-09 14:55:00|12.89|11.14|12.89|11.14|12.93|11.18|12.87|11.12|0
1733756400000|2024-12-09 15:00:00|12.9|11.15|12.9|11.15|12.91|11.16|12.86|11.11|0
1733756700000|2024-12-09 15:05:00|12.89|11.14|12.96|11.21|12.96|11.21|12.87|11.12|0
1733757000000|2024-12-09 15:10:00|12.97|11.22|12.96|11.21|13|11.25|12.93|11.18|0
1733757300000|2024-12-09 15:15:00|12.97|11.22|13.05|11.3|13.09|11.34|12.97|11.22|0
1733757600000|2024-12-09 15:20:00|13.06|11.31|13.1|11.35|13.1|11.35|12.99|11.24|0
1733757900000|2024-12-09 15:25:00|13.09|11.34|13.3|11.55|13.35|11.6|12.97|11.22|0
1733758200000|2024-12-09 15:30:00|13.31|11.56|13.35|11.6|13.35|11.6|13.23|11.48|0
1733758500000|2024-12-09 15:35:00|13.34|11.59|13.42|11.67|13.48|11.73|13.32|11.57|0
1733758800000|2024-12-09 15:40:00|13.43|11.68|13.44|11.69|13.45|11.7|13.28|11.53|0
1733759100000|2024-12-09 15:45:00|13.43|11.68|13.6|11.85|13.66|11.91|13.4|11.65|0
1733759400000|2024-12-09 15:50:00|13.61|11.86|13.6|11.85|13.67|11.92|13.55|11.8|0
1733759700000|2024-12-09 15:55:00|13.62|11.87|13.64|11.89|13.66|11.91|13.6|11.85|0
1733760000000|2024-12-09 16:00:00|13.63|11.88|13.51|11.76|13.7|11.95|13.4|11.65|0
1733760300000|2024-12-09 16:05:00|13.49|11.74|13.72|11.97|13.72|11.97|13.49|11.74|0
1733760600000|2024-12-09 16:10:00|13.71|11.96|13.56|11.81|13.73|11.98|13.54|11.79|0
1733760900000|2024-12-09 16:15:00|13.55|11.8|13.55|11.8|13.63|11.88|13.49|11.74|0
1733761200000|2024-12-09 16:20:00|13.56|11.81|13.64|11.89|13.64|11.89|13.47|11.72|0
1733761500000|2024-12-09 16:25:00|13.63|11.88|13.45|11.7|13.65|11.9|13.41|11.66|0
1733761800000|2024-12-09 16:30:00|13.46|11.71|13.4|11.65|13.46|11.71|13.39|11.64|0
1733762100000|2024-12-09 16:35:00|13.41|11.66|13.52|11.77|13.55|11.8|13.4|11.65|0
1733762400000|2024-12-09 16:40:00|13.53|11.78|13.53|11.78|13.55|11.8|13.46|11.71|0
1733762700000|2024-12-09 16:45:00|13.51|11.76|13.48|11.73|13.51|11.76|13.44|11.69|0
1733763000000|2024-12-09 16:50:00|13.47|11.72|13.41|11.66|13.47|11.72|13.36|11.61|0
1733763300000|2024-12-09 16:55:00|13.39|11.64|13.36|11.61|13.42|11.67|13.34|11.59|0
1733763600000|2024-12-09 17:00:00|13.37|11.62|13.47|11.72|13.47|11.72|13.36|11.61|0
1733763900000|2024-12-09 17:05:00|13.46|11.71|13.44|11.69|13.57|11.82|13.42|11.67|0
1733764200000|2024-12-09 17:10:00|13.45|11.7|13.48|11.73|13.48|11.73|13.42|11.67|0
1733764500000|2024-12-09 17:15:00|13.47|11.72|13.49|11.74|13.55|11.8|13.46|11.71|0
1733764800000|2024-12-09 17:20:00|13.5|11.75|13.54|11.79|13.56|11.81|13.49|11.74|0
1733765100000|2024-12-09 17:25:00|13.53|11.78|13.5|11.75|13.61|11.86|13.49|11.74|0
1733765400000|2024-12-09 17:30:00|13.51|11.76|13.54|11.79|13.59|11.84|13.51|11.76|0
1733765700000|2024-12-09 17:35:00|13.55|11.8|13.46|11.71|13.58|11.83|13.45|11.7|0
1733766000000|2024-12-09 17:40:00|13.45|11.7|13.43|11.68|13.46|11.71|13.4|11.65|0
1733766300000|2024-12-09 17:45:00|13.44|11.69|13.4|11.65|13.47|11.72|13.4|11.65|0
1733766600000|2024-12-09 17:50:00|13.39|11.64|13.44|11.69|13.46|11.71|13.35|11.6|0
1733766900000|2024-12-09 17:55:00|13.45|11.7|13.59|11.84|13.59|11.84|13.44|11.69|0
1733767200000|2024-12-09 18:00:00|13.6|11.85|13.58|11.83|13.68|11.93|13.5|11.75|0
1733767500000|2024-12-09 18:05:00|13.57|11.82|13.57|11.82|13.58|11.83|13.5|11.75|0
1733767800000|2024-12-09 18:10:00|13.56|11.81|13.49|11.74|13.58|11.83|13.47|11.72|0
1733768100000|2024-12-09 18:15:00|13.5|11.75|13.5|11.75|13.51|11.76|13.46|11.71|0
1733768400000|2024-12-09 18:20:00|13.49|11.74|13.47|11.72|13.51|11.76|13.44|11.69|0
1733768700000|2024-12-09 18:25:00|13.46|11.71|13.41|11.66|13.46|11.71|13.39|11.64|0
1733769000000|2024-12-09 18:30:00|13.44|11.69|13.38|11.63|13.44|11.69|13.38|11.63|0
1733769300000|2024-12-09 18:35:00|13.39|11.64|13.29|11.54|13.39|11.64|13.27|11.52|0
1733769600000|2024-12-09 18:40:00|13.28|11.53|13.27|11.52|13.33|11.58|13.27|11.52|0
1733769900000|2024-12-09 18:45:00|13.28|11.53|13.19|11.44|13.3|11.55|13.17|11.42|0
1733770200000|2024-12-09 18:50:00|13.18|11.43|13.27|11.52|13.27|11.52|13.17|11.42|0
1733770500000|2024-12-09 18:55:00|13.26|11.51|13.31|11.56|13.33|11.58|13.25|11.5|0
1733770800000|2024-12-09 19:00:00|13.33|11.58|13.48|11.73|13.49|11.74|13.33|11.58|0
1733771100000|2024-12-09 19:05:00|13.49|11.74|13.41|11.66|13.52|11.77|13.4|11.65|0
1733771400000|2024-12-09 19:10:00|13.43|11.68|13.46|11.71|13.47|11.72|13.42|11.67|0
1733771700000|2024-12-09 19:15:00|13.45|11.7|13.52|11.77|13.52|11.77|13.44|11.69|0
1733772000000|2024-12-09 19:20:00|13.53|11.78|13.49|11.74|13.55|11.8|13.48|11.73|0
1733772300000|2024-12-09 19:25:00|13.5|11.75|13.51|11.76|13.55|11.8|13.46|11.71|0
1733772600000|2024-12-09 19:30:00|13.5|11.75|13.54|11.79|13.56|11.81|13.49|11.74|0
1733772900000|2024-12-09 19:35:00|13.53|11.78|13.55|11.8|13.55|11.8|13.51|11.76|0
1733773200000|2024-12-09 19:40:00|13.56|11.81|13.65|11.9|13.73|11.98|13.55|11.8|0
1733773500000|2024-12-09 19:45:00|13.66|11.91|13.67|11.92|13.72|11.97|13.65|11.9|0
1733773800000|2024-12-09 19:50:00|13.68|11.93|13.66|11.91|13.75|12|13.53|11.78|0
1733774100000|2024-12-09 19:55:00|13.65|11.9|13.61|11.86|13.66|11.91|13.58|11.83|0
1733774400000|2024-12-09 20:00:00|13.6|11.85|13.71|11.96|13.74|11.99|13.59|11.84|0
1733774700000|2024-12-09 20:05:00|13.7|11.95|13.72|11.97|13.77|12.02|13.7|11.95|0
1733775000000|2024-12-09 20:10:00|13.71|11.96|13.74|11.99|13.8|12.05|13.7|11.95|0
1733775300000|2024-12-09 20:15:00|13.73|11.98|13.71|11.96|13.77|12.02|13.67|11.92|0
1733775600000|2024-12-09 20:20:00|13.72|11.97|13.8|12.05|13.81|12.06|13.69|11.94|0
1733775900000|2024-12-09 20:25:00|13.79|12.04|13.79|12.04|13.82|12.07|13.76|12.01|0
1733776200000|2024-12-09 20:30:00|13.78|12.03|13.75|12|13.78|12.03|13.67|11.92|0
1733776500000|2024-12-09 20:35:00|13.74|11.99|13.79|12.04|13.79|12.04|13.72|11.97|0
1733776800000|2024-12-09 20:40:00|13.78|12.03|13.81|12.06|13.83|12.08|13.75|12|0
1733777100000|2024-12-09 20:45:00|13.82|12.07|13.78|12.03|13.88|12.13|13.78|12.03|0
1733777400000|2024-12-09 20:50:00|13.77|12.02|13.85|12.1|13.85|12.1|13.71|11.96|0
1733777700000|2024-12-09 20:55:00|13.88|12.13|13.66|11.91|13.89|12.14|13.66|11.91|0
1733778000000|2024-12-09 21:00:00|13.65|11.9|13.76|12.01|13.76|12.01|13.65|11.9|0
1733778300000|2024-12-09 21:05:00|13.8|12.05|13.86|12.11|13.89|12.14|13.8|12.05|0
1733778600000|2024-12-09 21:10:00|13.85|12.1|13.85|12.1|13.86|12.11|13.83|12.08|0
1733778900000|2024-12-09 21:15:00|13.97|11.97|13.97|11.97|14|12|13.94|11.94|0
1733779200000|2024-12-09 21:20:00|13.98|11.98|13.92|11.92|14|12|13.92|11.92|0
1733779500000|2024-12-09 21:25:00|13.93|11.93|13.93|11.93|13.96|11.96|13.92|11.92|0
1733779800000|2024-12-09 21:30:00|13.94|11.94|13.93|11.93|13.95|11.95|13.93|11.93|0
1733780100000|2024-12-09 21:35:00|13.92|11.92|13.9|11.9|13.93|11.93|13.9|11.9|0
1733780400000|2024-12-09 21:40:00|13.91|11.91|14.02|12.02|14.04|12.04|13.77|11.77|0
1733780700000|2024-12-09 21:45:00|14.01|12.01|14.01|12.01|14.03|12.03|14.01|12.01|0
1733781000000|2024-12-09 21:50:00|14|12|14|12|14|12|14|12|0
1733781300000|2024-12-09 21:55:00|13.99|11.99|14|12|14|12|13.97|11.97|0
1733781600000|2024-12-09 22:00:00|14.03|12.03|14.01|12.01|14.03|12.03|14.01|12.01|0
1733781900000|2024-12-09 22:05:00|13.99|11.99|14.01|12.01|14.01|12.01|13.99|11.99|0
1733782200000|2024-12-09 22:10:00|14.02|12.02|14.01|12.01|14.02|12.02|14|12|0
1733782500000|2024-12-09 22:15:00|14|12|13.99|11.99|14.01|12.01|13.99|11.99|0
1733782800000|2024-12-09 22:20:00|14|12|14|12|14|12|14|12|0
1733783100000|2024-12-09 22:25:00|14.01|12.01|14|12|14.01|12.01|14|12|0
1733783400000|2024-12-09 22:30:00|13.99|11.99|13.99|11.99|13.99|11.99|13.99|11.99|0
1733783700000|2024-12-09 22:35:00|14|12|13.99|11.99|14|12|13.99|11.99|0
1733784000000|2024-12-09 22:40:00|14|12|13.97|11.97|14|12|13.97|11.97|0
1733784300000|2024-12-09 22:45:00|13.96|11.96|13.93|11.93|13.96|11.96|13.93|11.93|0
1733784600000|2024-12-09 22:50:00|13.94|11.94|13.95|11.95|13.95|11.95|13.93|11.93|0
1733784900000|2024-12-09 22:55:00|13.96|11.96|13.93|11.93|13.96|11.96|13.93|11.93|0
1733785200000|2024-12-09 23:00:00|13.95|11.95|14.01|12.01|14.02|12.02|13.95|11.95|0
1733785500000|2024-12-09 23:05:00|14|12|14|12|14.01|12.01|14|12|0
1733785800000|2024-12-09 23:10:00|14.01|12.01|14.06|12.06|14.07|12.07|14.01|12.01|0
1733786100000|2024-12-09 23:15:00|14.05|12.05|14.07|12.07|14.07|12.07|14.04|12.04|0
1733786400000|2024-12-09 23:20:00|14.06|12.06|14.05|12.05|14.08|12.08|14.05|12.05|0
1733786700000|2024-12-09 23:25:00|14.04|12.04|13.99|11.99|14.05|12.05|13.97|11.97|0
1733787000000|2024-12-09 23:30:00|13.98|11.98|14.04|12.04|14.04|12.04|13.98|11.98|0
1733787300000|2024-12-09 23:35:00|14.03|12.03|14.06|12.06|14.08|12.08|14.02|12.02|0
1733787600000|2024-12-09 23:40:00|14.07|12.07|14.07|12.07|14.07|12.07|14.05|12.05|0
1733787900000|2024-12-09 23:45:00|14.06|12.06|14|12|14.06|12.06|13.99|11.99|0
1733788200000|2024-12-09 23:50:00|13.99|11.99|14.01|12.01|14.01|12.01|13.99|11.99|0
1733788500000|2024-12-09 23:55:00|14.02|12.02|14.02|12.02|14.02|12.02|13.99|11.99|0
1733788800000|2024-12-10 00:00:00|14.03|12.03|14.03|12.03|14.05|12.05|14.02|12.02|0
1733789100000|2024-12-10 00:05:00|14.02|12.02|14.05|12.05|14.06|12.06|14.01|12.01|0
1733789400000|2024-12-10 00:10:00|14.04|12.04|14.02|12.02|14.06|12.06|14.02|12.02|0
1733789700000|2024-12-10 00:15:00|14.03|12.03|14.05|12.05|14.06|12.06|14.02|12.02|0
1733790000000|2024-12-10 00:20:00|14.04|12.04|14.05|12.05|14.06|12.06|14.03|12.03|0
1733790300000|2024-12-10 00:25:00|14.04|12.04|14.02|12.02|14.06|12.06|14.02|12.02|0
1733790600000|2024-12-10 00:30:00|14.01|12.01|14.03|12.03|14.03|12.03|14|12|0
1733790900000|2024-12-10 00:35:00|14.02|12.02|14.02|12.02|14.03|12.03|14|12|0
1733791200000|2024-12-10 00:40:00|14.03|12.03|14.03|12.03|14.04|12.04|14.01|12.01|0
1733791500000|2024-12-10 00:45:00|14.02|12.02|14.01|12.01|14.02|12.02|14.01|12.01|0
1733791800000|2024-12-10 00:50:00|14|12|14.01|12.01|14.01|12.01|14|12|0
1733792100000|2024-12-10 00:55:00|14|12|13.98|11.98|14.01|12.01|13.96|11.96|0
1733792400000|2024-12-10 01:00:00|13.97|11.97|13.95|11.95|13.99|11.99|13.95|11.95|0
1733792700000|2024-12-10 01:05:00|13.96|11.96|13.97|11.97|13.98|11.98|13.96|11.96|0
1733793000000|2024-12-10 01:10:00|13.98|11.98|14|12|14.01|12.01|13.98|11.98|0
1733793300000|2024-12-10 01:15:00|13.99|11.99|14.12|12.12|14.24|12.24|13.98|11.98|0
1733793600000|2024-12-10 01:20:00|14.11|12.11|14.15|12.15|14.16|12.16|14.1|12.1|0
1733793900000|2024-12-10 01:25:00|14.16|12.16|14.17|12.17|14.17|12.17|14.15|12.15|0
1733794200000|2024-12-10 01:30:00|14.05|12.3|14.05|12.3|14.07|12.32|14.04|12.29|0
1733794500000|2024-12-10 01:35:00|14.04|12.29|14.06|12.31|14.07|12.32|14.04|12.29|0
1733794800000|2024-12-10 01:40:00|14.07|12.32|14.05|12.3|14.07|12.32|14.05|12.3|0
1733795100000|2024-12-10 01:45:00|14.04|12.29|14.06|12.31|14.06|12.31|14.04|12.29|0
1733795400000|2024-12-10 01:50:00|14.05|12.3|14.04|12.29|14.06|12.31|14.03|12.28|0
1733795700000|2024-12-10 01:55:00|14.05|12.3|14.04|12.29|14.07|12.32|14.03|12.28|0
1733796000000|2024-12-10 02:00:00|14.03|12.28|14.03|12.28|14.05|12.3|14.02|12.27|0
1733796300000|2024-12-10 02:05:00|14.02|12.27|14.01|12.26|14.03|12.28|14.01|12.26|0
1733796600000|2024-12-10 02:10:00|14.02|12.27|14.02|12.27|14.03|12.28|14.01|12.26|0
1733796900000|2024-12-10 02:15:00|14.03|12.28|14|12.25|14.03|12.28|13.99|12.24|0
1733797200000|2024-12-10 02:20:00|14.01|12.26|14.03|12.28|14.03|12.28|14|12.25|0
1733797500000|2024-12-10 02:25:00|14.04|12.29|14.03|12.28|14.04|12.29|14.02|12.27|0
1733797800000|2024-12-10 02:30:00|14.02|12.27|14.03|12.28|14.03|12.28|14.02|12.27|0
1733798100000|2024-12-10 02:35:00|14.02|12.27|14.01|12.26|14.02|12.27|14.01|12.26|0
1733798400000|2024-12-10 02:40:00|14|12.25|14|12.25|14|12.25|14|12.25|0
1733798700000|2024-12-10 02:45:00|14.01|12.26|14.01|12.26|14.02|12.27|14|12.25|0
1733799000000|2024-12-10 02:50:00|14.02|12.27|14.02|12.27|14.03|12.28|14.02|12.27|0
1733799300000|2024-12-10 02:55:00|14.01|12.26|14.02|12.27|14.02|12.27|14.01|12.26|0
1733799600000|2024-12-10 03:00:00|14.01|12.26|14.01|12.26|14.02|12.27|14|12.25|0
1733799900000|2024-12-10 03:05:00|14|12.25|14.01|12.26|14.01|12.26|14|12.25|0
1733800200000|2024-12-10 03:10:00|14|12.25|14.01|12.26|14.01|12.26|14|12.25|0
1733800500000|2024-12-10 03:15:00|14|12.25|14.01|12.26|14.01|12.26|14|12.25|0
1733800800000|2024-12-10 03:20:00|14|12.25|13.98|12.23|14.01|12.26|13.98|12.23|0
1733801100000|2024-12-10 03:25:00|13.99|12.24|14|12.25|14|12.25|13.98|12.23|0
1733801400000|2024-12-10 03:30:00|13.99|12.24|13.98|12.23|14.01|12.26|13.98|12.23|0
1733801700000|2024-12-10 03:35:00|13.99|12.24|13.99|12.24|14|12.25|13.99|12.24|0
1733802000000|2024-12-10 03:40:00|14|12.25|13.97|12.22|14|12.25|13.97|12.22|0
1733802300000|2024-12-10 03:45:00|13.96|12.21|13.94|12.19|13.97|12.22|13.94|12.19|0
1733802600000|2024-12-10 03:50:00|13.95|12.2|13.94|12.19|13.95|12.2|13.93|12.18|0
1733802900000|2024-12-10 03:55:00|13.95|12.2|13.95|12.2|13.95|12.2|13.94|12.19|0
1733803200000|2024-12-10 04:00:00|13.94|12.19|13.93|12.18|13.94|12.19|13.93|12.18|0
1733803500000|2024-12-10 04:05:00|13.94|12.19|13.93|12.18|13.94|12.19|13.93|12.18|0
1733803800000|2024-12-10 04:10:00|13.94|12.19|13.95|12.2|13.95|12.2|13.94|12.19|0
1733804100000|2024-12-10 04:15:00|13.96|12.21|13.96|12.21|13.96|12.21|13.95|12.2|0
1733804400000|2024-12-10 04:20:00|13.95|12.2|13.96|12.21|13.96|12.21|13.95|12.2|0
1733804700000|2024-12-10 04:25:00|13.95|12.2|13.95|12.2|13.95|12.2|13.95|12.2|0
1733805000000|2024-12-10 04:30:00|13.96|12.21|13.95|12.2|13.96|12.21|13.95|12.2|0
1733805300000|2024-12-10 04:35:00|13.96|12.21|13.95|12.2|13.96|12.21|13.95|12.2|0
1733805600000|2024-12-10 04:40:00|13.96|12.21|13.95|12.2|13.96|12.21|13.95|12.2|0
1733805900000|2024-12-10 04:45:00|13.96|12.21|13.97|12.22|13.97|12.22|13.96|12.21|0
1733806200000|2024-12-10 04:50:00|13.98|12.23|13.99|12.24|13.99|12.24|13.97|12.22|0
1733806500000|2024-12-10 04:55:00|13.98|12.23|13.97|12.22|13.98|12.23|13.97|12.22|0
1733806800000|2024-12-10 05:00:00|13.96|12.21|13.94|12.19|13.97|12.22|13.94|12.19|0
1733807100000|2024-12-10 05:05:00|13.93|12.18|13.93|12.18|13.94|12.19|13.92|12.17|0
1733807400000|2024-12-10 05:10:00|13.94|12.19|13.92|12.17|13.94|12.19|13.92|12.17|0
1733807700000|2024-12-10 05:15:00|13.91|12.16|13.89|12.14|13.91|12.16|13.89|12.14|0
1733808000000|2024-12-10 05:20:00|13.9|12.15|13.89|12.14|13.9|12.15|13.89|12.14|0
1733808300000|2024-12-10 05:25:00|13.9|12.15|13.89|12.14|13.9|12.15|13.88|12.13|0
1733808600000|2024-12-10 05:30:00|13.91|12.16|13.93|12.18|13.97|12.22|13.91|12.16|0
1733808900000|2024-12-10 05:35:00|13.92|12.17|13.92|12.17|13.93|12.18|13.91|12.16|0
1733809200000|2024-12-10 05:40:00|13.91|12.16|13.92|12.17|13.94|12.19|13.91|12.16|0
1733809500000|2024-12-10 05:45:00|13.93|12.18|13.92|12.17|13.93|12.18|13.9|12.15|0
1733809800000|2024-12-10 05:50:00|13.91|12.16|13.93|12.18|13.93|12.18|13.91|12.16|0
1733810100000|2024-12-10 05:55:00|13.94|12.19|13.94|12.19|13.97|12.22|13.94|12.19|0
1733810400000|2024-12-10 06:00:00|13.95|12.2|13.98|12.23|13.98|12.23|13.94|12.19|0
1733810700000|2024-12-10 06:05:00|13.97|12.22|13.95|12.2|13.97|12.22|13.95|12.2|0
1733811000000|2024-12-10 06:10:00|13.96|12.21|13.96|12.21|13.96|12.21|13.95|12.2|0
1733811300000|2024-12-10 06:15:00|13.97|12.22|13.96|12.21|13.97|12.22|13.96|12.21|0
1733811600000|2024-12-10 06:20:00|13.95|12.2|13.94|12.19|13.96|12.21|13.93|12.18|0
1733811900000|2024-12-10 06:25:00|13.93|12.18|13.89|12.14|13.94|12.19|13.89|12.14|0
1733812200000|2024-12-10 06:30:00|13.9|12.15|13.92|12.17|13.93|12.18|13.9|12.15|0
1733812500000|2024-12-10 06:35:00|13.91|12.16|13.91|12.16|13.91|12.16|13.91|12.16|0
1733812800000|2024-12-10 06:40:00|13.92|12.17|13.96|12.21|13.96|12.21|13.92|12.17|0
1733813100000|2024-12-10 06:45:00|13.97|12.22|13.97|12.22|13.98|12.23|13.96|12.21|0
1733813400000|2024-12-10 06:50:00|13.96|12.21|13.95|12.2|13.97|12.22|13.95|12.2|0
1733813700000|2024-12-10 06:55:00|13.96|12.21|13.94|12.19|13.96|12.21|13.94|12.19|0
1733814000000|2024-12-10 07:00:00|13.93|12.18|13.93|12.18|13.94|12.19|13.93|12.18|0
1733814300000|2024-12-10 07:05:00|13.92|12.17|13.92|12.17|13.93|12.18|13.91|12.16|0
1733814600000|2024-12-10 07:10:00|13.91|12.16|13.92|12.17|13.92|12.17|13.91|12.16|0
1733814900000|2024-12-10 07:15:00|13.93|12.18|13.93|12.18|13.94|12.19|13.92|12.17|0
1733815200000|2024-12-10 07:20:00|13.94|12.19|13.92|12.17|13.94|12.19|13.92|12.17|0
1733815500000|2024-12-10 07:25:00|13.93|12.18|13.9|12.15|13.93|12.18|13.9|12.15|0
1733815800000|2024-12-10 07:30:00|13.89|12.14|13.89|12.14|13.89|12.14|13.89|12.14|0
1733816100000|2024-12-10 07:35:00|13.88|12.13|13.84|12.09|13.89|12.14|13.84|12.09|0
1733816400000|2024-12-10 07:40:00|13.85|12.1|13.85|12.1|13.86|12.11|13.84|12.09|0
1733816700000|2024-12-10 07:45:00|13.86|12.11|13.88|12.13|13.88|12.13|13.86|12.11|0
1733817000000|2024-12-10 07:50:00|13.87|12.12|13.9|12.15|13.91|12.16|13.87|12.12|0
1733817300000|2024-12-10 07:55:00|13.91|12.16|13.9|12.15|13.91|12.16|13.9|12.15|0
1733817600000|2024-12-10 08:00:00|13.89|12.14|13.88|12.13|13.9|12.15|13.87|12.12|0
1733817900000|2024-12-10 08:05:00|13.89|12.14|13.91|12.16|13.92|12.17|13.88|12.13|0
1733818200000|2024-12-10 08:10:00|13.9|12.15|13.93|12.18|13.95|12.2|13.9|12.15|0
1733818500000|2024-12-10 08:15:00|13.94|12.19|14.2|12.45|14.21|12.46|13.93|12.18|0
1733818800000|2024-12-10 08:20:00|14.19|12.44|14.19|12.44|14.22|12.47|14.18|12.43|0
1733819100000|2024-12-10 08:25:00|14.2|12.45|14.19|12.44|14.21|12.46|14.18|12.43|0
1733819400000|2024-12-10 08:30:00|14.18|12.43|14.5|12.75|14.55|12.8|14.18|12.43|0
1733819700000|2024-12-10 08:35:00|14.49|12.74|14.46|12.71|14.51|12.76|14.45|12.7|0
1733820000000|2024-12-10 08:40:00|14.45|12.7|14.5|12.75|14.54|12.79|14.44|12.69|0
1733820300000|2024-12-10 08:45:00|14.51|12.76|14.54|12.79|14.54|12.79|14.51|12.76|0
1733820600000|2024-12-10 08:50:00|14.55|12.8|14.52|12.77|14.55|12.8|14.51|12.76|0
1733820900000|2024-12-10 08:55:00|14.51|12.76|14.53|12.78|14.53|12.78|14.49|12.74|0
1733821200000|2024-12-10 09:00:00|14.55|12.8|14.58|12.83|14.58|12.83|14.54|12.79|0
1733821500000|2024-12-10 09:05:00|14.57|12.82|14.58|12.83|14.59|12.84|14.57|12.82|0
1733821800000|2024-12-10 09:10:00|14.57|12.82|14.55|12.8|14.59|12.84|14.54|12.79|0
1733822100000|2024-12-10 09:15:00|14.56|12.81|14.53|12.78|14.57|12.82|14.53|12.78|0
1733822400000|2024-12-10 09:20:00|14.54|12.79|14.52|12.77|14.55|12.8|14.52|12.77|0
1733822700000|2024-12-10 09:25:00|14.53|12.78|14.55|12.8|14.56|12.81|14.52|12.77|0
1733823000000|2024-12-10 09:30:00|14.56|12.81|14.54|12.79|14.56|12.81|14.53|12.78|0
1733823300000|2024-12-10 09:35:00|14.55|12.8|14.59|12.84|14.6|12.85|14.55|12.8|0
1733823600000|2024-12-10 09:40:00|14.6|12.85|14.61|12.86|14.61|12.86|14.59|12.84|0
1733823900000|2024-12-10 09:45:00|14.62|12.87|14.59|12.84|14.62|12.87|14.58|12.83|0
1733824200000|2024-12-10 09:50:00|14.6|12.85|14.52|12.88|14.61|12.91|14.52|12.84|0
1733824500000|2024-12-10 09:55:00|14.51|12.87|14.48|12.84|14.52|12.87|14.48|12.84|0
1733824800000|2024-12-10 10:00:00|14.47|12.83|14.41|12.78|14.48|12.84|14.41|12.78|0
1733825100000|2024-12-10 10:05:00|14.42|12.79|14.37|12.75|14.42|12.79|14.37|12.75|0
1733825400000|2024-12-10 10:10:00|14.38|12.74|14.33|12.7|14.38|12.74|14.32|12.7|0
1733825700000|2024-12-10 10:15:00|14.34|12.71|14.33|12.7|14.34|12.71|14.31|12.69|0
1733826000000|2024-12-10 10:20:00|14.34|12.71|14.37|12.74|14.37|12.74|14.34|12.71|0
1733826300000|2024-12-10 10:25:00|14.36|12.72|14.24|12.63|14.36|12.72|14.24|12.63|0
1733826600000|2024-12-10 10:30:00|14.25|12.64|14.26|12.64|14.27|12.65|14.24|12.63|0
1733826900000|2024-12-10 10:35:00|14.27|12.65|14.25|12.64|14.27|12.65|14.23|12.62|0
1733827200000|2024-12-10 10:40:00|14.26|12.65|14.28|12.66|14.3|12.68|14.25|12.64|0
1733827500000|2024-12-10 10:45:00|14.29|12.67|14.3|12.68|14.32|12.7|14.27|12.66|0
1733827800000|2024-12-10 10:50:00|14.29|12.67|14.23|12.62|14.3|12.68|14.23|12.62|0
1733828100000|2024-12-10 10:55:00|14.24|12.63|14.23|12.62|14.25|12.64|14.22|12.61|0
1733828400000|2024-12-10 11:00:00|14.24|12.63|14.19|12.59|14.24|12.63|14.18|12.58|0
1733828700000|2024-12-10 11:05:00|14.2|12.58|14.18|12.58|14.22|12.61|14.17|12.57|0
1733829000000|2024-12-10 11:10:00|14.19|12.57|14.16|12.56|14.19|12.58|14.15|12.55|0
1733829300000|2024-12-10 11:15:00|14.15|12.55|14.13|12.53|14.16|12.56|14.12|12.52|0
1733829600000|2024-12-10 11:20:00|14.12|12.52|14.13|12.53|14.15|12.54|14.1|12.51|0
1733829900000|2024-12-10 11:25:00|14.14|12.54|14.11|12.51|14.14|12.54|14.11|12.51|0
1733830200000|2024-12-10 11:30:00|14.1|12.5|14.07|12.48|14.1|12.5|14.05|12.46|0
1733830500000|2024-12-10 11:35:00|14.06|12.47|14.03|12.45|14.07|12.48|14.03|12.45|0
1733830800000|2024-12-10 11:40:00|14.04|12.46|14.06|12.47|14.08|12.48|14.04|12.45|0
1733831100000|2024-12-10 11:45:00|14.07|12.48|14.08|12.48|14.09|12.49|14.06|12.47|0
1733831400000|2024-12-10 11:50:00|14.07|12.49|14.1|12.5|14.1|12.5|14.07|12.48|0
1733831700000|2024-12-10 11:55:00|14.09|12.49|14.09|12.5|14.1|12.51|14.08|12.48|0
1733832000000|2024-12-10 12:00:00|14.08|12.48|14.1|12.51|14.11|12.51|14.08|12.48|0
1733832300000|2024-12-10 12:05:00|14.09|12.5|14.12|12.52|14.12|12.52|14.07|12.48|0
1733832600000|2024-12-10 12:10:00|14.11|12.51|14.11|12.51|14.11|12.51|14.09|12.49|0
1733832900000|2024-12-10 12:15:00|14.1|12.5|14.09|12.49|14.12|12.52|14.09|12.49|0
1733833200000|2024-12-10 12:20:00|14.1|12.5|14.66|13|15.13|13.42|14.08|12.49|0
1733833500000|2024-12-10 12:25:00|14.65|12.99|14.68|13.02|14.68|13.02|14.65|12.99|0
1733833800000|2024-12-10 12:30:00|14.67|13.01|14.7|13.03|14.7|13.03|14.62|12.96|0
1733834100000|2024-12-10 12:35:00|14.69|13.02|14.67|13.01|14.72|13.06|14.67|13.01|0
1733834400000|2024-12-10 12:40:00|14.66|13|14.64|12.99|14.67|13.01|14.63|12.97|0
1733834700000|2024-12-10 12:45:00|14.65|13|14.66|13|14.66|13|14.63|12.97|0
1733835000000|2024-12-10 12:50:00|14.65|12.99|14.65|12.99|14.68|13.02|14.62|12.97|0
1733835300000|2024-12-10 12:55:00|14.67|13.01|14.64|12.98|14.69|13.03|14.64|12.98|0
1733835600000|2024-12-10 13:00:00|14.65|12.99|14.64|12.99|14.66|13|14.63|12.97|0
1733835900000|2024-12-10 13:05:00|14.65|13|14.68|13.02|14.68|13.02|14.63|12.97|0
1733836200000|2024-12-10 13:10:00|14.66|13.01|14.65|12.99|14.67|13.01|14.64|12.98|0
1733836500000|2024-12-10 13:15:00|14.66|13|14.69|13.03|14.69|13.03|14.65|12.99|0
1733836800000|2024-12-10 13:20:00|14.7|13.04|14.77|13.1|14.77|13.1|14.7|13.04|0
1733837100000|2024-12-10 13:25:00|14.76|13.09|14.79|13.11|14.8|13.12|14.75|13.08|0
1733837400000|2024-12-10 13:30:00|14.78|13.1|14.8|13.13|14.81|13.14|14.76|13.09|0
1733837700000|2024-12-10 13:35:00|14.81|13.14|14.8|13.13|14.81|13.14|14.77|13.1|0
1733838000000|2024-12-10 13:40:00|14.81|13.14|14.8|13.13|14.81|13.14|14.77|13.1|0
1733838300000|2024-12-10 13:45:00|14.81|13.12|14.78|13.11|14.81|13.13|14.77|13.1|0
1733838600000|2024-12-10 13:50:00|14.77|13.1|14.83|13.15|14.83|13.15|14.75|13.08|0
1733838900000|2024-12-10 13:55:00|14.79|13.11|14.8|13.12|14.83|13.15|14.79|13.11|0
1733839200000|2024-12-10 14:00:00|14.79|13.11|14.74|13.07|14.83|13.15|14.74|13.07|0
1733839500000|2024-12-10 14:05:00|14.73|13.06|14.67|13.01|14.74|13.07|14.67|13.01|0
1733839800000|2024-12-10 14:10:00|14.68|13.02|14.66|13|14.68|13.02|14.65|12.99|0
1733840100000|2024-12-10 14:15:00|14.67|13.01|14.6|12.95|14.67|13.01|14.6|12.95|0
1733840400000|2024-12-10 14:20:00|14.59|12.94|14.58|12.93|14.62|12.96|14.56|12.91|0
1733840700000|2024-12-10 14:25:00|14.6|12.95|14.58|12.93|14.62|12.96|14.55|12.9|0
1733841000000|2024-12-10 14:30:00|14.61|12.95|14.98|13.29|14.98|13.29|14.61|12.95|0
1733841300000|2024-12-10 14:35:00|14.97|13.28|14.91|13.22|14.99|13.29|14.87|13.19|0
1733841600000|2024-12-10 14:40:00|14.92|13.23|14.76|13.09|14.98|13.28|14.76|13.09|0
1733841900000|2024-12-10 14:45:00|14.75|13.08|14.62|12.96|14.83|13.16|14.57|12.92|0
1733842200000|2024-12-10 14:50:00|14.63|12.97|14.81|13.13|14.84|13.16|14.63|12.97|0
1733842500000|2024-12-10 14:55:00|14.8|13.12|14.71|13.04|14.93|13.24|14.66|13|0
1733842800000|2024-12-10 15:00:00|14.7|13.03|14.82|13.14|14.9|13.21|14.67|13.01|0
1733843100000|2024-12-10 15:05:00|14.81|13.13|14.55|12.9|14.83|13.15|14.48|12.84|0
1733843400000|2024-12-10 15:10:00|14.56|12.91|14.53|12.88|14.6|12.94|14.48|12.84|0
1733843700000|2024-12-10 15:15:00|14.52|12.87|14.43|12.8|14.53|12.88|14.42|12.78|0
1733844000000|2024-12-10 15:20:00|14.42|12.79|14.47|12.83|14.52|12.87|14.42|12.79|0
1733844300000|2024-12-10 15:25:00|14.46|12.82|14.56|12.91|14.57|12.92|14.44|12.81|0
1733844600000|2024-12-10 15:30:00|14.55|12.92|14.39|12.76|14.6|12.95|14.37|12.75|0
1733844900000|2024-12-10 15:35:00|14.38|12.75|14.44|12.8|14.49|12.85|14.38|12.75|0
1733845200000|2024-12-10 15:40:00|14.45|12.81|14.39|12.76|14.48|12.84|14.37|12.74|0
1733845500000|2024-12-10 15:45:00|14.38|12.75|14.39|12.76|14.44|12.8|14.33|12.71|0
1733845800000|2024-12-10 15:50:00|14.38|12.75|14.54|12.89|14.55|12.9|14.38|12.75|0
1733846100000|2024-12-10 15:55:00|14.53|12.88|14.46|12.82|14.6|12.95|14.45|12.81|0
1733846400000|2024-12-10 16:00:00|14.47|12.83|14.36|12.74|14.54|12.9|14.35|12.73|0
1733846700000|2024-12-10 16:05:00|14.37|12.75|14.58|12.93|14.6|12.95|14.36|12.74|0
1733847000000|2024-12-10 16:10:00|14.56|12.91|14.51|12.87|14.61|12.95|14.45|12.81|0
1733847300000|2024-12-10 16:15:00|14.52|12.88|14.53|12.89|14.56|12.91|14.49|12.85|0
1733847600000|2024-12-10 16:20:00|14.54|12.9|14.58|12.93|14.59|12.94|14.49|12.85|0
1733847900000|2024-12-10 16:25:00|14.56|12.91|14.58|12.93|14.6|12.95|14.48|12.84|0
1733848200000|2024-12-10 16:30:00|14.59|12.94|14.63|12.97|14.67|13.01|14.57|12.92|0
1733848500000|2024-12-10 16:35:00|14.6|12.95|14.65|12.99|14.68|13.02|14.58|12.93|0
1733848800000|2024-12-10 16:40:00|14.66|13|14.67|13.01|14.7|13.03|14.63|12.97|0
1733849100000|2024-12-10 16:45:00|14.66|13|14.63|12.97|14.7|13.04|14.62|12.96|0
1733849400000|2024-12-10 16:50:00|14.64|12.98|14.67|13.01|14.67|13.01|14.56|12.91|0
1733849700000|2024-12-10 16:55:00|14.68|13.02|14.61|12.95|14.69|13.03|14.58|12.93|0
1733850000000|2024-12-10 17:00:00|14.6|12.94|14.61|12.96|14.65|12.99|14.6|12.94|0
1733850300000|2024-12-10 17:05:00|14.62|12.97|14.56|12.92|14.64|12.98|14.55|12.9|0
1733850600000|2024-12-10 17:10:00|14.55|12.91|14.7|13.03|14.7|13.03|14.52|12.87|0
1733850900000|2024-12-10 17:15:00|14.71|13.04|14.55|12.9|14.74|13.07|14.55|12.9|0
1733851200000|2024-12-10 17:20:00|14.54|12.89|14.44|12.8|14.54|12.89|14.42|12.79|0
1733851500000|2024-12-10 17:25:00|14.45|12.81|14.44|12.81|14.49|12.85|14.39|12.76|0
1733851800000|2024-12-10 17:30:00|14.45|12.82|14.27|12.66|14.45|12.82|14.26|12.65|0
1733852100000|2024-12-10 17:35:00|14.28|12.67|14.34|12.71|14.34|12.71|14.26|12.65|0
1733852400000|2024-12-10 17:40:00|14.35|12.72|14.34|12.71|14.38|12.76|14.32|12.7|0
1733852700000|2024-12-10 17:45:00|14.33|12.7|14.3|12.68|14.34|12.72|14.29|12.67|0
1733853000000|2024-12-10 17:50:00|14.31|12.69|14.48|12.84|14.49|12.85|14.31|12.69|0
1733853300000|2024-12-10 17:55:00|14.47|12.83|14.51|12.87|14.53|12.89|14.45|12.81|0
1733853600000|2024-12-10 18:00:00|14.52|12.88|14.54|12.89|14.56|12.91|14.49|12.85|0
1733853900000|2024-12-10 18:05:00|14.53|12.88|14.55|12.9|14.57|12.92|14.5|12.86|0
1733854200000|2024-12-10 18:10:00|14.56|12.91|14.58|12.93|14.58|12.93|14.51|12.87|0
1733854500000|2024-12-10 18:15:00|14.57|12.92|14.53|12.89|14.57|12.92|14.47|12.83|0
1733854800000|2024-12-10 18:20:00|14.54|12.88|14.54|12.9|14.55|12.91|14.51|12.87|0
1733855100000|2024-12-10 18:25:00|14.55|12.89|14.49|12.85|14.55|12.89|14.48|12.84|0
1733855400000|2024-12-10 18:30:00|14.48|12.84|14.45|12.82|14.53|12.89|14.45|12.81|0
1733855700000|2024-12-10 18:35:00|14.47|12.84|14.43|12.8|14.47|12.84|14.4|12.77|0
1733856000000|2024-12-10 18:40:00|14.44|12.79|14.51|12.87|14.52|12.88|14.4|12.77|0
1733856300000|2024-12-10 18:45:00|14.5|12.86|14.53|12.88|14.57|12.92|14.49|12.85|0
1733856600000|2024-12-10 18:50:00|14.54|12.89|14.57|12.92|14.6|12.95|14.54|12.89|0
1733856900000|2024-12-10 18:55:00|14.58|12.93|14.62|12.96|14.62|12.97|14.57|12.92|0
1733857200000|2024-12-10 19:00:00|14.63|12.97|14.67|13.01|14.71|13.04|14.6|12.95|0
1733857500000|2024-12-10 19:05:00|14.68|13|14.67|13.01|14.71|13.05|14.64|12.98|0
1733857800000|2024-12-10 19:10:00|14.68|13.02|14.71|13.05|14.79|13.12|14.68|13.02|0
1733858100000|2024-12-10 19:15:00|14.73|13.06|14.69|13.03|14.79|13.11|14.69|13.03|0
1733858400000|2024-12-10 19:20:00|14.68|13.02|14.63|12.98|14.71|13.04|14.62|12.97|0
1733858700000|2024-12-10 19:25:00|14.62|12.97|14.62|12.97|14.66|13|14.61|12.96|0
1733859000000|2024-12-10 19:30:00|14.63|12.98|14.71|13.04|14.74|13.07|14.62|12.97|0
1733859300000|2024-12-10 19:35:00|14.7|13.03|14.71|13.05|14.73|13.07|14.68|13.02|0
1733859600000|2024-12-10 19:40:00|14.72|13.06|14.68|13.01|14.76|13.09|14.62|12.96|0
1733859900000|2024-12-10 19:45:00|14.67|13|14.74|13.07|14.74|13.07|14.65|12.99|0
1733860200000|2024-12-10 19:50:00|14.73|13.06|14.77|13.1|14.78|13.11|14.73|13.06|0
1733860500000|2024-12-10 19:55:00|14.76|13.09|14.74|13.07|14.79|13.11|14.71|13.05|0
1733860800000|2024-12-10 20:00:00|14.75|13.08|14.84|13.16|14.87|13.19|14.75|13.08|0
1733861100000|2024-12-10 20:05:00|14.85|13.17|14.84|13.16|14.89|13.21|14.84|13.16|0
1733861400000|2024-12-10 20:10:00|14.85|13.17|15|13.3|15.02|13.32|14.85|13.17|0
1733861700000|2024-12-10 20:15:00|15.01|13.31|15|13.3|15.04|13.33|14.95|13.26|0
1733862000000|2024-12-10 20:20:00|15.01|13.31|15.03|13.33|15.07|13.37|14.98|13.29|0
1733862300000|2024-12-10 20:25:00|15.04|13.34|15.11|13.4|15.13|13.42|15.03|13.33|0
1733862600000|2024-12-10 20:30:00|15.12|13.41|14.91|13.22|15.13|13.42|14.63|12.97|0
1733862900000|2024-12-10 20:35:00|14.89|13.21|14.91|13.22|14.96|13.27|14.88|13.2|0
1733863200000|2024-12-10 20:40:00|14.9|13.21|14.89|13.2|14.92|13.23|14.81|13.13|0
1733863500000|2024-12-10 20:45:00|14.87|13.19|15.01|13.31|15.03|13.32|14.86|13.18|0
1733863800000|2024-12-10 20:50:00|14.97|13.32|15.03|13.33|15.03|13.33|14.9|13.21|0
1733864100000|2024-12-10 20:55:00|15|13.31|14.8|13.12|15.01|13.31|14.8|13.12|0
1733864400000|2024-12-10 21:00:00|14.76|13.09|14.75|13.08|14.81|13.13|14.74|13.07|0
1733864700000|2024-12-10 21:05:00|14.74|13.07|14.66|13|14.74|13.07|14.66|13|0
1733865000000|2024-12-10 21:10:00|14.67|13.01|14.63|12.97|14.7|13.03|14.62|12.97|0
1733865300000|2024-12-10 21:15:00|14.7|12.9|14.74|12.94|14.74|12.94|14.68|12.88|0
1733865600000|2024-12-10 21:20:00|14.73|12.93|14.7|12.9|14.73|12.93|14.69|12.89|0
1733865900000|2024-12-10 21:25:00|14.71|12.91|14.69|12.89|14.72|12.92|14.69|12.89|0
1733866200000|2024-12-10 21:30:00|14.68|12.88|14.68|12.88|14.69|12.89|14.66|12.86|0
1733866500000|2024-12-10 21:35:00|14.67|12.87|14.67|12.87|14.68|12.88|14.66|12.86|0
1733866800000|2024-12-10 21:40:00|14.68|12.88|14.67|12.87|14.68|12.88|14.67|12.87|0
1733867100000|2024-12-10 21:45:00|14.66|12.86|14.66|12.86|14.67|12.87|14.66|12.86|0
1733867400000|2024-12-10 21:50:00|14.65|12.85|14.66|12.86|14.66|12.86|14.65|12.85|0
1733867700000|2024-12-10 21:55:00|14.67|12.87|14.66|12.86|14.68|12.88|14.66|12.86|0
1733868000000|2024-12-10 22:00:00|14.67|12.87|14.67|12.87|14.68|12.88|14.67|12.87|0
1733868300000|2024-12-10 22:05:00|14.68|12.88|14.67|12.87|14.68|12.88|14.67|12.87|0
1733868600000|2024-12-10 22:10:00|14.68|12.88|14.68|12.88|14.68|12.88|14.67|12.87|0
1733869200000|2024-12-10 22:20:00|14.67|12.87|14.67|12.87|14.68|12.88|14.66|12.86|0
1733869800000|2024-12-10 22:30:00|14.64|12.84|14.63|12.83|14.64|12.84|14.63|12.83|0
1733870100000|2024-12-10 22:35:00|14.64|12.84|14.64|12.84|14.64|12.84|14.63|12.83|0
1733870700000|2024-12-10 22:45:00|14.65|12.85|14.65|12.85|14.65|12.85|14.64|12.84|0
1733871000000|2024-12-10 22:50:00|14.64|12.84|14.64|12.84|14.64|12.84|14.64|12.84|0
1733871300000|2024-12-10 22:55:00|14.65|12.85|14.64|12.84|14.65|12.85|14.64|12.84|0
1733871600000|2024-12-10 23:00:00|14.63|12.83|14.66|12.86|14.67|12.87|14.58|12.78|0
1733871900000|2024-12-10 23:05:00|14.67|12.87|14.69|12.89|14.7|12.9|14.66|12.86|0
1733872200000|2024-12-10 23:10:00|14.68|12.88|14.7|12.9|14.71|12.91|14.68|12.88|0
1733872500000|2024-12-10 23:15:00|14.71|12.91|14.72|12.92|14.72|12.92|14.69|12.89|0
1733872800000|2024-12-10 23:20:00|14.73|12.93|14.74|12.94|14.74|12.94|14.71|12.91|0
1733873100000|2024-12-10 23:25:00|14.75|12.95|14.74|12.94|14.75|12.95|14.73|12.93|0
1733873400000|2024-12-10 23:30:00|14.75|12.95|14.68|12.88|14.75|12.95|14.68|12.88|0
1733873700000|2024-12-10 23:35:00|14.69|12.89|14.69|12.89|14.69|12.89|14.67|12.87|0
1733874000000|2024-12-10 23:40:00|14.7|12.9|14.72|12.92|14.73|12.93|14.7|12.9|0
1733874300000|2024-12-10 23:45:00|14.7|12.9|14.67|12.87|14.7|12.9|14.67|12.87|0
1733874600000|2024-12-10 23:50:00|14.68|12.88|14.68|12.88|14.69|12.89|14.68|12.88|0
1733874900000|2024-12-10 23:55:00|14.69|12.89|14.68|12.88|14.7|12.9|14.68|12.88|0
1733875200000|2024-12-11 00:00:00|14.69|12.89|14.75|12.95|14.75|12.95|14.68|12.88|0
1733875500000|2024-12-11 00:05:00|14.76|12.96|14.74|12.94|14.76|12.96|14.73|12.93|0
1733875800000|2024-12-11 00:10:00|14.75|12.95|14.74|12.94|14.76|12.96|14.73|12.93|0
1733876100000|2024-12-11 00:15:00|14.75|12.95|14.74|12.94|14.76|12.96|14.73|12.93|0
1733876400000|2024-12-11 00:20:00|14.75|12.95|14.73|12.93|14.75|12.95|14.72|12.92|0
1733876700000|2024-12-11 00:25:00|14.74|12.94|14.73|12.93|14.74|12.94|14.73|12.93|0
1733877000000|2024-12-11 00:30:00|14.74|12.94|14.77|12.97|14.78|12.98|14.74|12.94|0
1733877300000|2024-12-11 00:35:00|14.76|12.96|14.7|12.9|14.76|12.96|14.7|12.9|0
1733877600000|2024-12-11 00:40:00|14.69|12.89|14.71|12.91|14.72|12.92|14.69|12.89|0
1733877900000|2024-12-11 00:45:00|14.7|12.9|14.67|12.87|14.71|12.91|14.66|12.86|0
1733878200000|2024-12-11 00:50:00|14.68|12.88|14.66|12.86|14.68|12.88|14.65|12.85|0
1733878500000|2024-12-11 00:55:00|14.65|12.85|14.7|12.9|14.71|12.91|14.65|12.85|0
1733878800000|2024-12-11 01:00:00|14.71|12.91|14.69|12.89|14.73|12.93|14.68|12.88|0
1733879100000|2024-12-11 01:05:00|14.7|12.9|14.7|12.9|14.72|12.92|14.7|12.9|0
1733879400000|2024-12-11 01:10:00|14.69|12.89|14.69|12.89|14.69|12.89|14.68|12.88|0
1733879700000|2024-12-11 01:15:00|14.7|12.9|15.14|13.34|15.14|13.34|14.63|12.83|0
1733880000000|2024-12-11 01:20:00|15.15|13.35|15.12|13.32|15.15|13.35|15.12|13.32|0
1733880300000|2024-12-11 01:25:00|15.13|13.33|15.14|13.34|15.16|13.36|15.12|13.32|0
1733880600000|2024-12-11 01:30:00|15.09|13.38|15.12|13.41|15.13|13.42|15.09|13.38|0
1733880900000|2024-12-11 01:35:00|15.11|13.4|15.12|13.41|15.13|13.42|15.09|13.38|0
1733881200000|2024-12-11 01:40:00|15.11|13.4|15.12|13.41|15.13|13.42|15.1|13.39|0
1733881500000|2024-12-11 01:45:00|15.11|13.4|15.1|13.39|15.13|13.41|15.1|13.39|0
1733881800000|2024-12-11 01:50:00|15.11|13.4|15.1|13.39|15.11|13.4|15.09|13.39|0
1733882100000|2024-12-11 01:55:00|15.09|13.4|15.1|13.39|15.12|13.41|15.09|13.38|0
1733882400000|2024-12-11 02:00:00|15.11|13.4|15.11|13.4|15.12|13.41|15.09|13.38|0
1733882700000|2024-12-11 02:05:00|15.1|13.39|15.1|13.39|15.12|13.41|15.09|13.38|0
1733883000000|2024-12-11 02:10:00|15.09|13.38|15.09|13.39|15.11|13.4|15.09|13.38|0
1733883300000|2024-12-11 02:15:00|15.1|13.38|15.12|13.41|15.13|13.42|15.09|13.38|0
1733883600000|2024-12-11 02:20:00|15.13|13.42|15.14|13.42|15.16|13.44|15.13|13.41|0
1733883900000|2024-12-11 02:25:00|15.13|13.41|15.14|13.43|15.14|13.43|15.13|13.41|0
1733884200000|2024-12-11 02:30:00|15.13|13.42|15.15|13.44|15.15|13.44|15.13|13.42|0
1733884500000|2024-12-11 02:35:00|15.14|13.43|15.14|13.43|15.15|13.44|15.13|13.42|0
1733884800000|2024-12-11 02:40:00|15.15|13.44|15.14|13.43|15.16|13.44|15.14|13.43|0
1733885100000|2024-12-11 02:45:00|15.15||15.15||15.15||15.14||0
1733885400000|2024-12-11 02:50:00|15.14|13.42|15.13|13.42|15.14|13.42|15.13|13.42|0
1733885700000|2024-12-11 02:55:00|15.12|13.41|15.12|13.41|15.13|13.41|15.11|13.4|0
1733886000000|2024-12-11 03:00:00|15.11|13.4|15.12|13.4|15.14|13.42|15.11|13.4|0
1733886300000|2024-12-11 03:05:00|15.13|13.41|15.12|13.41|15.13|13.42|15.11|13.4|0
1733886600000|2024-12-11 03:10:00|15.13|13.42|15.11|13.4|15.13|13.42|15.11|13.4|0
1733886900000|2024-12-11 03:15:00|15.1|13.39|15.07|13.37|15.1|13.39|15.07|13.37|0
1733887200000|2024-12-11 03:20:00|15.08|13.38|15.12|13.41|15.12|13.41|15.08|13.38|0
1733887500000|2024-12-11 03:25:00|15.13|13.42|15.11|13.4|15.13|13.42|15.11|13.4|0
1733887800000|2024-12-11 03:30:00|15.12|13.41|15.13|13.41|15.14|13.42|15.11|13.4|0
1733888100000|2024-12-11 03:35:00|15.12|13.4|15.12|13.4|15.12|13.41|15.11|13.4|0
1733888400000|2024-12-11 03:40:00|15.11|13.39|15.11|13.4|15.11|13.4|15.1|13.39|0
1733888700000|2024-12-11 03:45:00|15.1|13.39|15.1|13.39|15.11|13.4|15.1|13.39|0
1733889000000|2024-12-11 03:50:00|15.11|13.4|15.12|13.41|15.13|13.42|15.1|13.39|0
1733889300000|2024-12-11 03:55:00|15.11|13.4|15.11|13.4|15.11|13.4|15.11|13.4|0
1733889600000|2024-12-11 04:00:00|15.12|13.41|15.13|13.42|15.13|13.42|15.11|13.4|0
1733889900000|2024-12-11 04:05:00|15.12|13.41|15.12|13.41|15.13|13.42|15.12|13.41|0
1733890200000|2024-12-11 04:10:00|15.13|13.4|15.11|13.4|15.13|13.41|15.11|13.4|0
1733890500000|2024-12-11 04:15:00|15.12|13.41|15.12|13.41|15.13|13.41|15.11|13.4|0
1733890800000|2024-12-11 04:20:00|15.11|13.4|15.11|13.4|15.12|13.41|15.11|13.4|0
1733891100000|2024-12-11 04:25:00|15.12|13.41|15.15|13.44|15.17|13.45|15.11|13.4|0
1733891400000|2024-12-11 04:30:00|15.14|13.43|15.16|13.44|15.16|13.44|15.14|13.43|0
1733891700000|2024-12-11 04:35:00|15.15|13.43|15.17|13.45|15.17|13.45|15.15|13.43|0
1733892000000|2024-12-11 04:40:00|15.18|13.46|15.2|13.48|15.21|13.49|15.17|13.46|0
1733892300000|2024-12-11 04:45:00|15.19|13.47|15.2|13.48|15.2|13.48|15.19|13.47|0
1733892600000|2024-12-11 04:50:00|15.19|13.47|15.12|13.41|15.19|13.47|15.12|13.4|0
1733892900000|2024-12-11 04:55:00|15.13|13.4|15.07|13.37|15.13|13.4|15.07|13.37|0
1733893200000|2024-12-11 05:00:00|15.08|13.38|15.08|13.38|15.11|13.4|15.07|13.37|0
1733893500000|2024-12-11 05:05:00|15.07|13.37|15.07|13.37|15.08|13.37|15.06|13.36|0
1733893800000|2024-12-11 05:10:00|15.06|13.36|15.06|13.36|15.06|13.37|15.05|13.35|0
1733894100000|2024-12-11 05:15:00|15.05|13.35|15.05|13.35|15.06|13.35|15.04|13.34|0
1733894400000|2024-12-11 05:20:00|15.06|13.34|15.06|13.35|15.06|13.35|15.04|13.34|0
1733894700000|2024-12-11 05:25:00|15.07|13.36|15.06|13.35|15.07|13.36|15.05|13.34|0
1733895000000|2024-12-11 05:30:00|15.07|13.36|15.08|13.38|15.09|13.38|15.07|13.36|0
1733895300000|2024-12-11 05:35:00|15.07|13.37|15.08|13.38|15.08|13.38|15.06|13.36|0
1733895600000|2024-12-11 05:40:00|15.07|13.37|15.07|13.37|15.07|13.37|15.05|13.35|0
1733895900000|2024-12-11 05:45:00|15.08|13.36|15.05|13.35|15.08|13.37|15.05|13.35|0
1733896200000|2024-12-11 05:50:00|15.04|13.34|15.02|13.32|15.04|13.34|15.02|13.32|0
1733896500000|2024-12-11 05:55:00|15.03|13.33|15.04|13.34|15.04|13.34|15.03|13.33|0
1733896800000|2024-12-11 06:00:00|15.03|13.33|15.02|13.32|15.04|13.34|15.02|13.32|0
1733897100000|2024-12-11 06:05:00|15.01|13.31|15|13.3|15.01|13.31|14.99|13.29|0
1733897400000|2024-12-11 06:10:00|15.01|13.31|15.01|13.31|15.02|13.32|15|13.3|0
1733897700000|2024-12-11 06:15:00|15.02|13.32|15.01|13.31|15.02|13.32|15|13.31|0
1733898000000|2024-12-11 06:20:00|15.02|13.32|15.01|13.31|15.02|13.32|14.99|13.3|0
1733898300000|2024-12-11 06:25:00|15.02|13.32|14.98|13.29|15.02|13.32|14.97|13.28|0
1733898600000|2024-12-11 06:30:00|14.99|13.28|14.98|13.28|14.99|13.29|14.97|13.28|0
1733898900000|2024-12-11 06:35:00|14.99|13.29|14.99|13.29|15|13.31|14.98|13.28|0
1733899200000|2024-12-11 06:40:00|15|13.3|14.99|13.29|15|13.3|14.98|13.29|0
1733899500000|2024-12-11 06:45:00|14.98|13.28|15.01|13.31|15.02|13.32|14.98|13.28|0
1733899800000|2024-12-11 06:50:00|15|13.3|14.98|13.28|15.01|13.31|14.98|13.28|0
1733900100000|2024-12-11 06:55:00|14.97|13.27|14.96|13.27|14.97|13.28|14.95|13.26|0
1733900400000|2024-12-11 07:00:00|14.95|13.26|14.95|13.26|14.96|13.27|14.94|13.25|0
1733900700000|2024-12-11 07:05:00|14.94|13.25|15.02|13.32|15.02|13.32|14.94|13.25|0
1733901000000|2024-12-11 07:10:00|15.07|13.36|15.04|13.34|15.14|13.42|15.01|13.31|0
1733901300000|2024-12-11 07:15:00|15.03|13.33|14.99|13.29|15.04|13.34|14.98|13.28|0
1733901600000|2024-12-11 07:20:00|15|13.3|14.92|13.23|15.03|13.33|14.74|13.07|0
1733901900000|2024-12-11 07:25:00|14.93|13.24|15|13.3|15.02|13.32|14.93|13.24|0
1733902200000|2024-12-11 07:30:00|14.99|13.29|14.97|13.27|15.03|13.33|14.94|13.25|0
1733902500000|2024-12-11 07:35:00|14.98|13.28|15.02|13.32|15.05|13.35|14.96|13.26|0
1733902800000|2024-12-11 07:40:00|15.03|13.33|14.97|13.28|15.04|13.34|14.97|13.28|0
1733903100000|2024-12-11 07:45:00|14.98|13.29|14.93|13.24|14.98|13.29|14.93|13.24|0
1733903400000|2024-12-11 07:50:00|14.94|13.25|14.91|13.22|14.95|13.26|14.89|13.21|0
1733903700000|2024-12-11 07:55:00|14.9|13.23|14.97|13.28|14.97|13.28|14.9|13.22|0
1733904000000|2024-12-11 08:00:00|14.95|13.26|14.88|13.2|14.98|13.28|14.87|13.19|0
1733904300000|2024-12-11 08:05:00|14.89|13.21|14.86|13.18|14.92|13.23|14.86|13.18|0
1733904600000|2024-12-11 08:10:00|14.85|13.17|14.91|13.22|14.91|13.22|14.85|13.17|0
1733904900000|2024-12-11 08:15:00|14.9|13.2|14.9|13.21|14.92|13.23|14.88|13.2|0
1733905200000|2024-12-11 08:20:00|14.91|13.22|14.89|13.21|14.92|13.23|14.87|13.19|0
1733905500000|2024-12-11 08:25:00|14.88|13.2|14.88|13.2|14.91|13.23|14.86|13.18|0
1733905800000|2024-12-11 08:30:00|14.87|13.19|14.82|13.15|14.88|13.2|14.81|13.14|0
1733906100000|2024-12-11 08:35:00|14.81|13.14|14.81|13.14|14.82|13.14|14.78|13.11|0
1733906400000|2024-12-11 08:40:00|14.82|13.15|14.83|13.15|14.85|13.17|14.79|13.12|0
1733906700000|2024-12-11 08:45:00|14.84|13.16|14.79|13.12|14.84|13.16|14.79|13.12|0
1733907000000|2024-12-11 08:50:00|14.78|13.11|14.82|13.14|14.83|13.15|14.77|13.1|0
1733907300000|2024-12-11 08:55:00|14.83|13.15|14.84|13.16|14.85|13.17|14.83|13.15|0
1733907600000|2024-12-11 09:00:00|14.85|13.17|14.81|13.13|14.85|13.17|14.8|13.12|0
1733907900000|2024-12-11 09:05:00|14.8|13.12|14.75|13.08|14.8|13.13|14.74|13.07|0
1733908200000|2024-12-11 09:10:00|14.76|13.09|14.75|13.08|14.83|13.15|14.74|13.07|0
1733908500000|2024-12-11 09:15:00|14.74|13.07|14.82|13.14|14.82|13.14|14.74|13.07|0
1733908800000|2024-12-11 09:20:00|14.81|13.13|14.83|13.15|14.85|13.17|14.79|13.12|0
1733909100000|2024-12-11 09:25:00|14.82|13.14|14.79|13.12|14.84|13.16|14.79|13.12|0
1733909400000|2024-12-11 09:30:00|14.8|13.11|14.77|13.1|14.81|13.13|14.76|13.09|0
1733909700000|2024-12-11 09:35:00|14.76|13.09|14.75|13.08|14.76|13.09|14.75|13.08|0
1733910000000|2024-12-11 09:40:00|14.76|13.09|14.78|13.1|14.8|13.12|14.75|13.08|0
1733910300000|2024-12-11 09:45:00|14.79|13.11|14.78|13.11|14.8|13.12|14.77|13.09|0
1733910600000|2024-12-11 09:50:00|14.77|13.1|14.76|13.09|14.78|13.11|14.76|13.09|0
1733910900000|2024-12-11 09:55:00|14.77|13.1|14.78|13.11|14.79|13.12|14.76|13.09|0
1733911200000|2024-12-11 10:00:00|14.79|13.12|14.76|13.09|14.79|13.12|14.75|13.08|0
1733911500000|2024-12-11 10:05:00|14.77|13.1|14.81|13.13|14.81|13.13|14.76|13.09|0
1733911800000|2024-12-11 10:10:00|14.8|13.12|14.79|13.11|14.81|13.14|14.78|13.11|0
1733912100000|2024-12-11 10:15:00|14.78|13.1|14.84|13.16|14.85|13.17|14.78|13.1|0
1733912400000|2024-12-11 10:20:00|14.85|13.17|14.85|13.17|14.86|13.18|14.83|13.16|0
1733912700000|2024-12-11 10:25:00|14.86|13.18|14.84|13.16|14.87|13.19|14.83|13.15|0
1733913000000|2024-12-11 10:30:00|14.83|13.15|14.8|13.13|14.85|13.17|14.79|13.12|0
1733913300000|2024-12-11 10:35:00|14.79|13.12|14.8|13.13|14.81|13.13|14.79|13.12|0
1733913600000|2024-12-11 10:40:00|14.81|13.14|14.82|13.14|14.83|13.15|14.81|13.13|0
1733913900000|2024-12-11 10:45:00|14.81|13.13|14.8|13.12|14.84|13.16|14.78|13.11|0
1733914200000|2024-12-11 10:50:00|14.79|13.11|14.8|13.12|14.81|13.13|14.78|13.1|0
1733914500000|2024-12-11 10:55:00|14.79|13.11|14.79|13.11|14.8|13.12|14.77|13.1|0
1733914800000|2024-12-11 11:00:00|14.78|13.1|14.78|13.11|14.79|13.11|14.77|13.09|0
1733915100000|2024-12-11 11:05:00|14.77|13.1|14.74|13.08|14.9|13.21|14.73|13.07|0
1733915400000|2024-12-11 11:10:00|14.73|13.07|14.74|13.07|14.76|13.09|14.73|13.07|0
1733915700000|2024-12-11 11:15:00|14.75|13.08|14.73|13.06|14.75|13.08|14.72|13.06|0
1733916000000|2024-12-11 11:20:00|14.74|13.07|14.73|13.06|14.74|13.07|14.72|13.06|0
1733916300000|2024-12-11 11:25:00|14.72|13.05|14.71|13.05|14.73|13.06|14.71|13.05|0
1733916600000|2024-12-11 11:30:00|14.72|13.04|14.72|13.05|14.72|13.05|14.7|13.04|0
1733916900000|2024-12-11 11:35:00|14.71|13.04|14.77|13.09|14.77|13.09|14.71|13.04|0
1733917200000|2024-12-11 11:40:00|14.76|13.08|14.76|13.09|14.77|13.1|14.75|13.08|0
1733917500000|2024-12-11 11:45:00|14.75|13.08|14.76|13.09|14.77|13.1|14.75|13.08|0
1733917800000|2024-12-11 11:50:00|14.75|13.08|14.75|13.08|14.77|13.1|14.74|13.07|0
1733918100000|2024-12-11 11:55:00|14.76|13.09|14.77|13.1|14.78|13.11|14.75|13.08|0
1733918400000|2024-12-11 12:00:00|14.76|13.09|14.77|13.1|14.81|13.13|14.75|13.08|0
1733918700000|2024-12-11 12:05:00|14.78|13.11|14.81|13.13|14.82|13.14|14.77|13.1|0
1733919000000|2024-12-11 12:10:00|14.8|13.12|14.79|13.11|14.81|13.13|14.78|13.1|0
1733919300000|2024-12-11 12:15:00|14.8|13.12|14.75|13.08|14.81|13.13|14.74|13.07|0
1733919600000|2024-12-11 12:20:00|14.74|13.07|14.74|13.08|14.75|13.08|14.73|13.07|0
1733919900000|2024-12-11 12:25:00|14.75|13.07|14.73|13.07|14.75|13.07|14.73|13.07|0
1733920200000|2024-12-11 12:30:00|14.71|13.05|14.79|13.12|14.8|13.12|14.71|13.05|0
1733920500000|2024-12-11 12:35:00|14.78|13.11|14.83|13.15|14.84|13.16|14.78|13.11|0
1733920800000|2024-12-11 12:40:00|14.82|13.14|14.8|13.12|14.84|13.16|14.8|13.12|0
1733921100000|2024-12-11 12:45:00|14.79|13.11|14.77|13.1|14.79|13.11|14.76|13.09|0
1733921400000|2024-12-11 12:50:00|14.78|13.09|14.76|13.09|14.78|13.1|14.75|13.08|0
1733921700000|2024-12-11 12:55:00|14.77|13.1|14.78|13.11|14.78|13.11|14.76|13.08|0
1733922000000|2024-12-11 13:00:00|14.77|13.1|14.75|13.08|14.79|13.11|14.75|13.08|0
1733922300000|2024-12-11 13:05:00|14.76|13.09|14.73|13.06|14.76|13.09|14.71|13.05|0
1733922600000|2024-12-11 13:10:00|14.72|13.07|14.73|13.06|14.74|13.07|14.7|13.04|0
1733922900000|2024-12-11 13:15:00|14.74|13.07|14.75|13.08|14.78|13.11|14.74|13.07|0
1733923200000|2024-12-11 13:20:00|14.73|13.07|14.64|12.98|14.73|13.07|14.61|12.96|0
1733923500000|2024-12-11 13:25:00|14.65|12.99|14.61|12.95|14.69|13.03|14.61|12.95|0
1733923800000|2024-12-11 13:30:00|14.62|12.97|14.28|12.66|14.62|12.97|14.27|12.66|0
1733924100000|2024-12-11 13:35:00|14.29|12.67|14.09|12.5|14.33|12.71|14.01|12.42|0
1733924400000|2024-12-11 13:40:00|14.1|12.51|14.03|12.44|14.15|12.55|14.02|12.43|0
1733924700000|2024-12-11 13:45:00|14.02|12.43|14.02|12.43|14.04|12.45|13.98|12.4|0
1733925000000|2024-12-11 13:50:00|14.01|12.42|14.08|12.49|14.11|12.51|14.01|12.42|0
1733925300000|2024-12-11 13:55:00|14.07|12.48|13.98|12.39|14.12|12.52|13.96|12.38|0
1733925600000|2024-12-11 14:00:00|13.99|12.4|13.9|12.33|13.99|12.41|13.9|12.33|0
1733925900000|2024-12-11 14:05:00|13.91|12.34|13.83|12.26|13.91|12.34|13.82|12.25|0
1733926200000|2024-12-11 14:10:00|13.82|12.25|13.83|12.27|13.88|12.31|13.82|12.25|0
1733926500000|2024-12-11 14:15:00|13.85|12.28|13.89|12.32|14.02|12.43|13.84|12.28|0
1733926800000|2024-12-11 14:20:00|13.88|12.31|13.85|12.28|13.91|12.33|13.85|12.28|0
1733927100000|2024-12-11 14:25:00|13.87|12.3|13.81|12.25|13.87|12.3|13.78|12.22|0
1733927400000|2024-12-11 14:30:00|13.83|12.27|13.76|12.2|13.93|12.36|13.74|12.18|0
1733927700000|2024-12-11 14:35:00|13.75|12.19|13.8|12.24|13.81|12.25|13.72|12.17|0
1733928000000|2024-12-11 14:40:00|13.79|12.23|13.75|12.19|13.79|12.23|13.7|12.15|0
1733928300000|2024-12-11 14:45:00|13.74|12.18|13.68|12.13|14.18|12.57|13.55|12.01|0
1733928600000|2024-12-11 14:50:00|13.42|11.9|13.36|11.84|13.43|11.91|13.34|11.83|0
1733928900000|2024-12-11 14:55:00|13.35|11.83|13.33|11.82|13.4|11.88|13.32|11.81|0
1733929200000|2024-12-11 15:00:00|13.35|11.84|13.37|11.86|13.43|11.91|13.35|11.84|0
1733929500000|2024-12-11 15:05:00|13.36|11.85|13.38|11.87|13.38|11.87|13.23|11.73|0
1733929800000|2024-12-11 15:10:00|13.37|11.86|13.27|11.77|13.37|11.86|13.26|11.76|0
1733930100000|2024-12-11 15:15:00|13.28|11.78|13.4|11.88|13.41|11.9|13.26|11.76|0
1733930400000|2024-12-11 15:20:00|13.39|11.89|13.44|11.92|13.48|11.96|13.36|11.85|0
1733930700000|2024-12-11 15:25:00|13.46|11.93|13.49|11.96|13.52|11.99|13.42|11.9|0
1733931000000|2024-12-11 15:30:00|13.48|11.95|13.42|11.9|13.5|11.97|13.41|11.89|0
1733931300000|2024-12-11 15:35:00|13.41|11.89|13.38|11.87|13.44|11.91|13.36|11.85|0
1733931600000|2024-12-11 15:40:00|13.37|11.86|13.22|11.72|13.45|11.93|13.22|11.72|0
1733931900000|2024-12-11 15:45:00|13.23|11.73|13.34|11.83|13.43|11.91|13.18|11.68|0
1733932200000|2024-12-11 15:50:00|13.33|11.82|13.43|11.91|13.47|11.94|13.3|11.79|0
1733932500000|2024-12-11 15:55:00|13.44|11.92|13.4|11.89|13.5|11.97|13.39|11.88|0
1733932800000|2024-12-11 16:00:00|13.39|11.88|13.46|11.94|13.49|11.96|13.39|11.88|0
1733933100000|2024-12-11 16:05:00|13.45|11.93|13.39|11.88|13.45|11.93|13.34|11.83|0
1733933400000|2024-12-11 16:10:00|13.4|11.87|13.32|11.81|13.4|11.87|13.32|11.81|0
1733933700000|2024-12-11 16:15:00|13.31|11.8|13.33|11.82|13.37|11.86|13.31|11.8|0
1733934000000|2024-12-11 16:20:00|13.32|11.81|13.24|11.74|13.34|11.83|13.24|11.74|0
1733934300000|2024-12-11 16:25:00|13.22|11.72|13.27|11.77|13.31|11.8|13.17|11.67|0
1733934600000|2024-12-11 16:30:00|13.28|11.76|13.27|11.77|13.3|11.79|13.26|11.76|0
1733934900000|2024-12-11 16:35:00|13.28|11.78|13.16|11.66|13.28|11.78|13.16|11.66|0
1733935200000|2024-12-11 16:40:00|13.15|11.65|13.15|11.65|13.22|11.72|13.13|11.63|0
1733935500000|2024-12-11 16:45:00|13.14|11.64|13.16|11.66|13.2|11.7|13.14|11.64|0
1733935800000|2024-12-11 16:50:00|13.15|11.65|13.21|11.71|13.24|11.74|13.15|11.65|0
1733936100000|2024-12-11 16:55:00|13.2|11.7|14.19|12.58|14.27|12.65|13.2|11.7|0
1733936400000|2024-12-11 17:00:00|14.18|12.57|14.08|12.49|14.19|12.59|14.06|12.46|0
1733936700000|2024-12-11 17:05:00|14.07|12.48|14.07|12.48|14.12|12.52|14.05|12.46|0
1733937000000|2024-12-11 17:10:00|14.08|12.49|14.09|12.49|14.11|12.51|14.03|12.44|0
1733937300000|2024-12-11 17:15:00|14.1|12.5|14.12|12.52|14.13|12.53|14.06|12.47|0
1733937600000|2024-12-11 17:20:00|14.11|12.51|14.45|12.81|14.48|12.84|14.1|12.5|0
1733937900000|2024-12-11 17:25:00|14.46|12.82|14.5|12.86|14.52|12.88|14.45|12.81|0
1733938200000|2024-12-11 17:30:00|14.49|12.85|14.5|12.86|14.55|12.9|14.47|12.84|0
1733938500000|2024-12-11 17:35:00|14.51|12.87|13.22|11.72|14.53|12.88|13.22|11.72|0
1733938800000|2024-12-11 17:40:00|13.23|11.73|13.15|11.65|13.23|11.73|13.15|11.65|0
1733939100000|2024-12-11 17:45:00|13.14|11.64|13.15|11.65|13.18|11.68|13.14|11.64|0
1733939400000|2024-12-11 17:50:00|13.14|11.64|13.17|11.67|13.19|11.69|13.14|11.64|0
1733939700000|2024-12-11 17:55:00|13.18|11.68|13.13|11.63|13.2|11.7|13.13|11.63|0
1733940000000|2024-12-11 18:00:00|13.12|11.62|13.07|11.57|13.12|11.62|13.02|11.52|0
1733940300000|2024-12-11 18:05:00|13.08|11.58|13.1|11.6|13.13|11.63|13.08|11.58|0
1733940600000|2024-12-11 18:10:00|13.11|11.61|13.13|11.63|13.15|11.65|13.1|11.6|0
1733940900000|2024-12-11 18:15:00|13.14|11.64|13.11|11.61|13.15|11.65|13.11|11.61|0
1733941200000|2024-12-11 18:20:00|13.1|11.6|13.11|11.61|13.14|11.64|13.1|11.6|0
1733941500000|2024-12-11 18:25:00|13.12|11.62|13.04|11.54|13.13|11.63|13.04|11.54|0
1733941800000|2024-12-11 18:30:00|13.05|11.55|13.07|11.57|13.09|11.59|13.02|11.52|0
1733942100000|2024-12-11 18:35:00|13.06|11.56|13.06|11.56|13.08|11.58|13.05|11.55|0
1733942400000|2024-12-11 18:40:00|13.07|11.57|13.11|11.61|13.14|11.64|13.06|11.56|0
1733942700000|2024-12-11 18:45:00|13.1|11.6|13.09|11.59|13.12|11.62|13.08|11.58|0
1733943000000|2024-12-11 18:50:00|13.1|11.6|13.19|11.69|13.21|11.71|13.1|11.6|0
1733943300000|2024-12-11 18:55:00|13.18|11.68|13.21|11.71|13.24|11.74|13.18|11.68|0
1733943600000|2024-12-11 19:00:00|13.22|11.72|13.23|11.73|13.23|11.73|13.15|11.65|0
1733943900000|2024-12-11 19:05:00|13.24|11.74|13.24|11.74|13.3|11.79|13.22|11.72|0
1733944200000|2024-12-11 19:10:00|13.25|11.75|13.22|11.72|13.26|11.76|13.17|11.67|0
1733944500000|2024-12-11 19:15:00|13.23|11.73|13.2|11.7|13.23|11.73|13.19|11.69|0
1733944800000|2024-12-11 19:20:00|13.21|11.71|13.2|11.7|13.25|11.75|13.17|11.67|0
1733945100000|2024-12-11 19:25:00|13.19|11.69|13.17|11.67|13.21|11.71|13.17|11.67|0
1733945400000|2024-12-11 19:30:00|13.18|11.68|13.16|11.66|13.2|11.7|13.14|11.64|0
1733945700000|2024-12-11 19:35:00|13.15|11.65|13.11|11.61|13.16|11.66|13.09|11.59|0
1733946000000|2024-12-11 19:40:00|13.1|11.6|13.15|11.65|13.16|11.66|13.08|11.58|0
1733946300000|2024-12-11 19:45:00|13.16|11.66|13.21|11.71|13.23|11.73|13.13|11.63|0
1733946600000|2024-12-11 19:50:00|13.22|11.72|13.21|11.71|13.24|11.74|13.17|11.67|0
1733946900000|2024-12-11 19:55:00|13.22|11.72|13.16|11.66|13.23|11.73|13.15|11.65|0
1733947200000|2024-12-11 20:00:00|13.17|11.67|13.13|11.63|13.18|11.68|13.11|11.61|0
1733947500000|2024-12-11 20:05:00|13.14|11.64|13.15|11.65|13.19|11.69|13.13|11.63|0
1733947800000|2024-12-11 20:10:00|13.16|11.66|13.14|11.64|13.18|11.68|13.13|11.63|0
1733948100000|2024-12-11 20:15:00|13.13|11.63|13.27|11.77|13.28|11.78|13.13|11.63|0
1733948400000|2024-12-11 20:20:00|13.28|11.78|13.29|11.78|13.3|11.79|13.27|11.77|0
1733948700000|2024-12-11 20:25:00|13.3|11.79|13.23|11.73|13.3|11.8|13.23|11.73|0
1733949000000|2024-12-11 20:30:00|13.24|11.74|13.3|11.8|13.31|11.8|13.24|11.74|0
1733949300000|2024-12-11 20:35:00|13.29|11.79|13.25|11.75|13.33|11.82|13.25|11.75|0
1733949600000|2024-12-11 20:40:00|13.26|11.76|13.33|11.82|13.33|11.82|13.26|11.75|0
1733949900000|2024-12-11 20:45:00|13.34|11.83|13.31|11.81|13.35|11.84|13.3|11.79|0
1733950200000|2024-12-11 20:50:00|13.32|11.82|13.38|11.87|13.39|11.88|13.31|11.8|0
1733950500000|2024-12-11 20:55:00|13.4|11.88|13.39|11.88|13.51|11.98|13.39|11.88|0
1733950800000|2024-12-11 21:00:00|13.41|11.89|13.56|12.02|13.57|12.03|13.41|11.89|0
1733951100000|2024-12-11 21:05:00|13.59|12.05|13.59|12.05|13.61|12.07|13.52|11.99|0
1733951400000|2024-12-11 21:10:00|13.58|12.04|13.57|12.04|13.58|12.05|13.56|12.02|0
1733951700000|2024-12-11 21:15:00|13.71|11.91|13.58|11.78|13.72|11.92|13.56|11.76|0
1733952000000|2024-12-11 21:20:00|13.59|11.79|13.59|11.79|13.59|11.79|13.57|11.77|0
1733952300000|2024-12-11 21:25:00|13.6|11.8|13.58|11.78|13.62|11.82|13.58|11.78|0
1733952600000|2024-12-11 21:30:00|13.59|11.79|13.57|11.77|13.59|11.79|13.57|11.77|0
1733952900000|2024-12-11 21:35:00|13.58|11.78|13.58|11.78|13.59|11.79|13.57|11.77|0
1733953200000|2024-12-11 21:40:00|13.59|11.79|13.57|11.77|13.59|11.79|13.57|11.77|0
1733953500000|2024-12-11 21:45:00|13.58|11.78|13.58|11.78|13.59|11.79|13.57|11.77|0
1733953800000|2024-12-11 21:50:00|13.59|11.79|13.6|11.8|13.61|11.81|13.59|11.79|0
1733954100000|2024-12-11 21:55:00|13.59|11.79|13.59|11.79|13.6|11.8|13.59|11.79|0
1733954400000|2024-12-11 22:00:00|13.58|11.78|13.59|11.79|13.59|11.79|13.58|11.78|0
1733954700000|2024-12-11 22:05:00|13.58|11.78|13.57|11.77|13.58|11.78|13.56|11.76|0
1733955000000|2024-12-11 22:10:00|13.58|11.78|13.58|11.78|13.58|11.78|13.57|11.77|0
1733955300000|2024-12-11 22:15:00|13.57|11.77|13.58|11.78|13.59|11.79|13.57|11.77|0
1733955600000|2024-12-11 22:20:00|13.6|11.8|13.57|11.77|13.6|11.8|13.57|11.77|0
1733956200000|2024-12-11 22:30:00|13.58|11.78|13.58|11.78|13.58|11.78|13.58|11.78|0
1733956500000|2024-12-11 22:35:00|13.59|11.79|13.59|11.79|13.59|11.79|13.59|11.79|0
1733956800000|2024-12-11 22:40:00|13.58|11.78|13.58|11.78|13.58|11.78|13.58|11.78|0
1733957400000|2024-12-11 22:50:00|13.57|11.77|13.57|11.77|13.57|11.77|13.57|11.77|0
1733957700000|2024-12-11 22:55:00|13.56|11.76|13.57|11.77|13.57|11.77|13.56|11.76|0
1733958000000|2024-12-11 23:00:00|13.58|11.78|13.58|11.78|13.64|11.84|13.56|11.76|0
1733958300000|2024-12-11 23:05:00|13.57|11.77|13.58|11.78|13.59|11.79|13.55|11.75|0
1733958600000|2024-12-11 23:10:00|13.59|11.79|13.54|11.74|13.59|11.79|13.54|11.74|0
1733958900000|2024-12-11 23:15:00|13.55|11.75|13.56|11.76|13.57|11.77|13.54|11.74|0
1733959200000|2024-12-11 23:20:00|13.57|11.77|13.62|11.82|13.62|11.82|13.56|11.76|0
1733959500000|2024-12-11 23:25:00|13.61|11.81|13.61|11.81|13.63|11.83|13.61|11.81|0
1733959800000|2024-12-11 23:30:00|13.6|11.8|13.58|11.78|13.6|11.8|13.57|11.77|0
1733960100000|2024-12-11 23:35:00|13.57|11.77|13.6|11.8|13.61|11.81|13.57|11.77|0
1733960400000|2024-12-11 23:40:00|13.61|11.81|13.62|11.82|13.62|11.82|13.6|11.8|0
1733960700000|2024-12-11 23:45:00|13.61|11.81|13.58|11.78|13.61|11.81|13.58|11.78|0
1733961000000|2024-12-11 23:50:00|13.57|11.77|13.57|11.77|13.57|11.77|13.57|11.77|0
1733961300000|2024-12-11 23:55:00|13.58|11.78|13.58|11.78|13.6|11.8|13.57|11.77|0
1733961600000|2024-12-12 00:00:00|13.59|11.79|13.58|11.78|13.6|11.8|13.56|11.76|0
1733961900000|2024-12-12 00:05:00|13.59|11.79|13.6|11.8|13.6|11.8|13.58|11.78|0
1733962200000|2024-12-12 00:10:00|13.61|11.81|13.59|11.79|13.61|11.81|13.59|11.79|0
1733962500000|2024-12-12 00:15:00|13.6|11.8|13.64|11.84|13.64|11.84|13.6|11.8|0
1733962800000|2024-12-12 00:20:00|13.65|11.85|13.66|11.86|13.67|11.87|13.65|11.85|0
1733963100000|2024-12-12 00:25:00|13.65|11.85|13.67|11.87|13.67|11.87|13.63|11.83|0
1733963400000|2024-12-12 00:30:00|13.66|11.86|13.65|11.85|13.67|11.87|13.64|11.84|0
1733963700000|2024-12-12 00:35:00|13.66|11.86|13.64|11.84|13.67|11.87|13.64|11.84|0
1733964000000|2024-12-12 00:40:00|13.65|11.85|13.67|11.87|13.67|11.87|13.65|11.85|0
1733964300000|2024-12-12 00:45:00|13.68|11.88|13.68|11.88|13.68|11.88|13.66|11.86|0
1733964600000|2024-12-12 00:50:00|13.69|11.89|13.7|11.9|13.73|11.93|13.69|11.89|0
1733964900000|2024-12-12 00:55:00|13.69|11.89|13.64|11.84|13.69|11.89|13.64|11.84|0
1733965200000|2024-12-12 01:00:00|13.63|11.83|13.65|11.85|13.65|11.85|13.63|11.83|0
1733965500000|2024-12-12 01:05:00|13.64|11.84|13.62|11.82|13.66|11.86|13.62|11.82|0
1733965800000|2024-12-12 01:10:00|13.63|11.83|13.6|11.8|13.63|11.83|13.6|11.8|0
1733966100000|2024-12-12 01:15:00|13.61|11.81|13.63|11.83|13.63|11.83|13.61|11.81|0
1733966400000|2024-12-12 01:20:00|13.62|11.82|14.1|12.3|14.1|12.3|13.61|11.81|0
1733966700000|2024-12-12 01:25:00|14.11|12.31|14.08|12.28|14.11|12.31|14.08|12.28|0
1733967000000|2024-12-12 01:30:00|13.97|12.39|13.99|12.4|14|12.41|13.97|12.39|0
1733967300000|2024-12-12 01:35:00|13.98|12.39|13.98|12.4|14|12.42|13.98|12.39|0
1733967600000|2024-12-12 01:40:00|13.99|12.39|13.99|12.41|13.99|12.41|13.97|12.39|0
1733967900000|2024-12-12 01:45:00|14|12.42|14.02|12.43|14.02|12.43|14|12.41|0
1733968200000|2024-12-12 01:50:00|14.03|12.44|14.04|12.45|14.07|12.48|14.03|12.44|0
1733968500000|2024-12-12 01:55:00|14.05|12.46|14.04|12.45|14.05|12.46|14.03|12.45|0
1733968800000|2024-12-12 02:00:00|14.03|12.44|14.01|12.43|14.03|12.44|13.99|12.4|0
1733969100000|2024-12-12 02:05:00|14.02|12.44|14.05|12.46|14.05|12.46|14.01|12.43|0
1733969400000|2024-12-12 02:10:00|14.06|12.47|14.02|12.43|14.06|12.47|14.02|12.43|0
1733969700000|2024-12-12 02:15:00|14.01|12.44|14.02|12.43|14.04|12.45|14.01|12.43|0
1733970000000|2024-12-12 02:20:00|14.01|12.42|14.02|12.43|14.02|12.43|14|12.42|0
1733970300000|2024-12-12 02:25:00|14.01|12.42|14|12.41|14.02|12.43|13.99|12.41|0
1733970600000|2024-12-12 02:30:00|14.01|12.42|14.02|12.43|14.02|12.43|14.01|12.42|0
1733970900000|2024-12-12 02:35:00|14.01|12.42|14|12.41|14.01|12.42|13.99|12.4|0
1733971200000|2024-12-12 02:40:00|14.01|12.42|14|12.41|14.01|12.42|14|12.41|0
1733971500000|2024-12-12 02:45:00|13.99|12.42|14.04|12.45|14.04|12.45|13.99|12.42|0
1733971800000|2024-12-12 02:50:00|14.05|12.46|14.04|12.45|14.06|12.47|14.03|12.44|0
1733972100000|2024-12-12 02:55:00|14.03|12.44|14.04|12.45|14.06|12.46|14.03|12.44|0
1733972400000|2024-12-12 03:00:00|14.03|12.44|14.02|12.43|14.03|12.44|14|12.41|0
1733972700000|2024-12-12 03:05:00|14.01|12.42|14.01|12.42|14.03|12.44|14.01|12.42|0
1733973000000|2024-12-12 03:10:00|14.02|12.43|14.02|12.44|14.02|12.44|14.01|12.42|0
1733973300000|2024-12-12 03:15:00|14.01|12.43|14.02|12.44|14.02|12.44|14.01|12.43|0
1733973600000|2024-12-12 03:20:00|14.01|12.43|14.03|12.44|14.04|12.45|14.01|12.43|0
1733973900000|2024-12-12 03:25:00|14.02|12.43|14|12.42|14.03|12.44|13.99|12.41|0
1733974200000|2024-12-12 03:30:00|14.01|12.43|13.99|12.41|14.02|12.43|13.99|12.41|0
1733974500000|2024-12-12 03:35:00|13.98|12.4|14.02|12.43|14.02|12.43|13.98|12.4|0
1733974800000|2024-12-12 03:40:00|14.03|12.44|14.03|12.45|14.04|12.45|14.03|12.44|0
1733975100000|2024-12-12 03:45:00|14.02|12.44|14.01|12.43|14.02|12.45|14.01|12.42|0
1733975400000|2024-12-12 03:50:00|14.02|12.42|14|12.41|14.02|12.42|14|12.41|0
1733975700000|2024-12-12 03:55:00|13.99|12.42|13.98|12.4|14|12.42|13.98|12.4|0
1733976000000|2024-12-12 04:00:00|13.99|12.41|13.99|12.41|13.99|12.41|13.98|12.4|0
1733976300000|2024-12-12 04:05:00|13.98|12.4|13.98|12.4|13.99|12.4|13.98|12.4|0
1733976600000|2024-12-12 04:10:00|13.97|12.39|13.97|12.39|13.98|12.4|13.96|12.38|0
1733976900000|2024-12-12 04:15:00|13.98|12.4|13.99|12.41|14|12.41|13.97|12.39|0
1733977200000|2024-12-12 04:20:00|13.98|12.4|13.96|12.38|13.98|12.4|13.96|12.38|0
1733977500000|2024-12-12 04:25:00|13.97|12.39|13.97|12.39|13.97|12.39|13.96|12.38|0
1733977800000|2024-12-12 04:30:00|13.96|12.38|13.96|12.38|13.97|12.39|13.96|12.38|0
1733978100000|2024-12-12 04:35:00|13.95|12.37|13.95|12.37|13.95|12.37|13.95|12.37|0
1733978400000|2024-12-12 04:40:00|13.94|12.36|13.94|12.36|13.95|12.37|13.94|12.36|0
1733978700000|2024-12-12 04:45:00|13.95|12.37|13.95|12.37|13.95|12.37|13.94|12.36|0
1733979000000|2024-12-12 04:50:00|13.94|12.36|13.94|12.36|13.94|12.36|13.94|12.36|0
1733979300000|2024-12-12 04:55:00|13.93||13.94||13.94||13.93||0
1733979600000|2024-12-12 05:00:00|13.93|12.35|13.94|12.36|13.94|12.36|13.92|12.35|0
1733979900000|2024-12-12 05:05:00|13.93|12.35|13.95|12.37|13.96|12.38|13.93|12.35|0
1733980200000|2024-12-12 05:10:00|13.94|12.36|13.95|12.37|13.95|12.37|13.94|12.36|0
1733980500000|2024-12-12 05:15:00|13.96|12.38|13.94|12.36|13.96|12.38|13.94|12.36|0
1733980800000|2024-12-12 05:20:00|13.95|12.37|13.94|12.36|13.95|12.38|13.94|12.36|0
1733981100000|2024-12-12 05:25:00|13.93||13.93||13.93||13.93||0
1733981400000|2024-12-12 05:30:00|13.92|12.35|13.91|12.33|13.93|12.35|13.91|12.33|0
1733981700000|2024-12-12 05:35:00|13.9|12.34|13.9|12.33|13.9|12.34|13.9|12.32|0
1733982000000|2024-12-12 05:40:00|13.91|12.34|13.9|12.33|13.93|12.35|13.9|12.33|0
1733982300000|2024-12-12 05:45:00|13.89|12.32|13.88|12.31|13.89|12.32|13.88|12.31|0
1733982600000|2024-12-12 05:50:00|13.87|12.3|13.88|12.31|13.89|12.32|13.87|12.3|0
1733982900000|2024-12-12 05:55:00|13.87|12.3|13.87|12.3|13.87|12.3|13.87|12.3|0
1733983200000|2024-12-12 06:00:00|13.86|12.29|13.89|12.32|13.89|12.32|13.84|12.27|0
1733983500000|2024-12-12 06:05:00|13.88|12.31|13.89|12.32|13.9|12.32|13.88|12.31|0
1733983800000|2024-12-12 06:10:00|13.88|12.31|13.89|12.31|13.89|12.31|13.87|12.3|0
1733984100000|2024-12-12 06:15:00|13.88|12.3|13.87|12.3|13.88|12.31|13.87|12.3|0
1733984400000|2024-12-12 06:20:00|13.88|12.31|13.89|12.32|13.9|12.33|13.88|12.31|0
1733984700000|2024-12-12 06:25:00|13.9|12.33|13.9|12.33|13.9|12.33|13.89|12.32|0
1733985000000|2024-12-12 06:30:00|13.91|12.34|13.93|12.35|13.93|12.35|13.91|12.33|0
1733985300000|2024-12-12 06:35:00|13.94|12.36|13.93|12.35|13.94|12.36|13.92|12.34|0
1733985600000|2024-12-12 06:40:00|13.94|12.36|13.93|12.36|13.94|12.36|13.93|12.36|0
1733985900000|2024-12-12 06:45:00|13.94|12.37|13.94|12.36|13.97|12.39|13.94|12.36|0
1733986200000|2024-12-12 06:50:00|13.95|12.37|13.66|12.12|13.95|12.37|13.66|12.11|0
1733986500000|2024-12-12 06:55:00|13.67|12.13|13.66|12.12|13.67|12.13|13.65|12.11|0
1733986800000|2024-12-12 07:00:00|13.67|12.13|13.66|12.12|13.72|12.16|13.65|12.11|0
1733987100000|2024-12-12 07:05:00|13.67|12.11|13.63|12.09|13.67|12.12|13.63|12.09|0
1733987400000|2024-12-12 07:10:00|13.64|12.1|13.63|12.09|13.66|12.11|13.63|12.09|0
1733987700000|2024-12-12 07:15:00|13.64|12.1|13.66|12.11|13.66|12.11|13.63|12.09|0
1733988000000|2024-12-12 07:20:00|13.65|12.1|13.66|12.11|13.66|12.11|13.65|12.1|0
1733988300000|2024-12-12 07:25:00|13.67|12.12|13.67|12.13|13.67|12.13|13.66|12.11|0
1733988600000|2024-12-12 07:30:00|13.66|12.12|13.65|12.11|13.67|12.13|13.65|12.11|0
1733988900000|2024-12-12 07:35:00|13.66|12.12|13.66|12.12|13.67|12.12|13.65|12.11|0
1733989200000|2024-12-12 07:40:00|13.67|12.13|13.7|12.15|13.7|12.15|13.66|12.12|0
1733989500000|2024-12-12 07:45:00|13.71|12.14|13.68|12.13|13.71|12.14|13.68|12.13|0
1733989800000|2024-12-12 07:50:00|13.67|12.12|13.71|12.16|13.72|12.17|13.67|12.12|0
1733990100000|2024-12-12 07:55:00|13.72|12.17|13.7|12.15|13.73|12.18|13.7|12.15|0
1733990400000|2024-12-12 08:00:00|13.71|12.16|13.63|12.09|13.71|12.16|13.62|12.08|0
1733990700000|2024-12-12 08:05:00|13.64|12.1|13.65|12.11|13.67|12.13|13.64|12.09|0
1733991000000|2024-12-12 08:10:00|13.67|12.12|13.67|12.12|13.67|12.12|13.65|12.11|0
1733991300000|2024-12-12 08:15:00|13.66|12.13|13.66|12.11|13.68|12.13|13.65|12.1|0
1733991600000|2024-12-12 08:20:00|13.67|12.12|13.66|12.11|13.67|12.12|13.65|12.11|0
1733991900000|2024-12-12 08:25:00|13.67|12.12|13.67|12.12|13.7|12.15|13.67|12.12|0
1733992200000|2024-12-12 08:30:00|13.62|12.08|13.7|12.15|13.7|12.15|13.6|12.06|0
1733992500000|2024-12-12 08:35:00|13.69|12.14|13.72|12.17|13.72|12.17|13.68|12.14|0
1733992800000|2024-12-12 08:40:00|13.73|12.18|13.71|12.16|13.75|12.19|13.71|12.16|0
1733993100000|2024-12-12 08:45:00|13.72|12.15|13.7|12.15|13.72|12.16|13.69|12.14|0
1733993400000|2024-12-12 08:50:00|13.71|12.16|13.7|12.15|13.72|12.16|13.69|12.14|0
1733993700000|2024-12-12 08:55:00|13.71|12.16|13.71|12.15|13.72|12.16|13.69|12.14|0
1733994000000|2024-12-12 09:00:00|13.7|12.14|13.67|12.12|13.7|12.15|13.65|12.1|0
1733994300000|2024-12-12 09:05:00|13.68|12.13|13.69|12.14|13.69|12.14|13.65|12.1|0
1733994600000|2024-12-12 09:10:00|13.68|12.15|13.68|12.13|13.72|12.17|13.67|12.13|0
1733994900000|2024-12-12 09:15:00|13.67|12.14|13.67|12.13|13.71|12.16|13.67|12.13|0
1733995200000|2024-12-12 09:20:00|13.66|12.12|13.65|12.11|13.66|12.12|13.64|12.09|0
1733995500000|2024-12-12 09:25:00|13.67|12.12|13.7|12.15|13.7|12.15|13.66|12.12|0
1733995800000|2024-12-12 09:30:00|13.71|12.16|13.71|12.16|13.73|12.18|13.71|12.15|0
1733996100000|2024-12-12 09:35:00|13.7|12.15|13.71|12.16|13.72|12.17|13.7|12.15|0
1733996400000|2024-12-12 09:40:00|13.7|12.15|13.72|12.17|13.73|12.18|13.7|12.15|0
1733996700000|2024-12-12 09:45:00|13.57|12.03|13.67|12.12|13.7|12.14|13.56|12.02|0
1733997000000|2024-12-12 09:50:00|13.68|12.13|13.67|12.13|13.68|12.14|13.66|12.11|0
1733997300000|2024-12-12 09:55:00|13.68|12.14|13.69|12.14|13.72|12.17|13.67|12.14|0
1733997600000|2024-12-12 10:00:00|13.7|12.15|13.68|12.13|13.71|12.16|13.68|12.13|0
1733997900000|2024-12-12 10:05:00|13.69|12.14|13.7|12.15|13.7|12.15|13.66|12.12|0
1733998200000|2024-12-12 10:10:00|13.69|12.14|13.68|12.13|13.71|12.16|13.68|12.13|0
1733998500000|2024-12-12 10:15:00|13.67|12.12|13.69|12.14|13.69|12.14|13.66|12.11|0
1733998800000|2024-12-12 10:20:00|13.68|12.13|13.64|12.1|13.69|12.14|13.64|12.1|0
1733999100000|2024-12-12 10:25:00|13.63|12.09|13.61|12.07|13.63|12.09|13.59|12.06|0
1733999400000|2024-12-12 10:30:00|13.62|12.08|13.62|12.08|13.64|12.09|13.61|12.07|0
1733999700000|2024-12-12 10:35:00|13.63|12.09|13.65|12.1|13.65|12.1|13.63|12.09|0
1734000000000|2024-12-12 10:40:00|13.64|12.09|13.62|12.08|13.64|12.09|13.61|12.07|0
1734000300000|2024-12-12 10:45:00|13.63|12.1|13.65|12.11|13.65|12.11|13.63|12.08|0
1734000600000|2024-12-12 10:50:00|13.64|12.1|13.65|12.11|13.66|12.11|13.63|12.09|0
1734000900000|2024-12-12 10:55:00|13.64|12.1|13.64|12.1|13.65|12.1|13.63|12.09|0
1734001200000|2024-12-12 11:00:00|13.63|12.09|13.64|12.09|13.64|12.1|13.61|12.07|0
1734001500000|2024-12-12 11:05:00|13.63|12.1|13.66|12.11|13.67|12.12|13.58|12.04|0
1734001800000|2024-12-12 11:10:00|13.65|12.1|13.74|12.18|13.74|12.18|13.65|12.1|0
1734002100000|2024-12-12 11:15:00|13.75|12.19|13.69|12.14|13.75|12.2|13.69|12.14|0
1734002400000|2024-12-12 11:20:00|13.68|12.13|13.71|12.15|13.71|12.15|13.67|12.12|0
1734002700000|2024-12-12 11:25:00|13.7|12.16|13.69|12.14|13.72|12.17|13.69|12.14|0
1734003000000|2024-12-12 11:30:00|13.68|12.13|13.65|12.1|13.68|12.13|13.64|12.1|0
1734003300000|2024-12-12 11:35:00|13.66|12.11|13.65|12.1|13.66|12.11|13.64|12.1|0
1734003600000|2024-12-12 11:40:00|13.64|12.09|13.65|12.1|13.66|12.12|13.64|12.09|0
1734003900000|2024-12-12 11:45:00|13.66|12.11|13.65|12.11|13.66|12.11|13.64|12.09|0
1734004200000|2024-12-12 11:50:00|13.64|12.1|13.64|12.09|13.67|12.12|13.64|12.09|0
1734004500000|2024-12-12 11:55:00|13.65|12.1|13.69|12.14|13.69|12.14|13.65|12.1|0
1734004800000|2024-12-12 12:00:00|13.67|12.12|13.7|12.15|13.71|12.16|13.66|12.11|0
1734005100000|2024-12-12 12:05:00|13.69|12.14|13.63|12.09|13.69|12.14|13.61|12.07|0
1734005400000|2024-12-12 12:10:00|13.62|12.08|13.6|12.06|13.63|12.09|13.6|12.06|0
1734005700000|2024-12-12 12:15:00|13.61|12.07|13.6|12.06|13.63|12.09|13.6|12.06|0
1734006000000|2024-12-12 12:20:00|13.61|12.07|13.6|12.06|13.62|12.08|13.6|12.06|0
1734006300000|2024-12-12 12:25:00|13.61|12.07|13.62|12.08|13.64|12.09|13.59|12.05|0
1734006600000|2024-12-12 12:30:00|13.61|12.07|13.69|12.14|13.7|12.15|13.61|12.07|0
1734006900000|2024-12-12 12:35:00|13.7|12.15|13.65|12.11|13.71|12.15|13.64|12.1|0
1734007200000|2024-12-12 12:40:00|13.66|12.12|13.7|12.15|13.71|12.16|13.66|12.12|0
1734007500000|2024-12-12 12:45:00|13.71|12.16|13.67|12.12|13.71|12.16|13.65|12.1|0
1734007800000|2024-12-12 12:50:00|13.68|12.13|13.72|12.17|13.73|12.17|13.67|12.12|0
1734008100000|2024-12-12 12:55:00|13.73|12.18|13.71|12.16|13.74|12.18|13.7|12.15|0
1734008400000|2024-12-12 13:00:00|13.72|12.17|13.8|12.24|13.81|12.24|13.7|12.15|0
1734008700000|2024-12-12 13:05:00|13.79|12.23|13.7|12.15|13.79|12.23|13.69|12.14|0
1734009000000|2024-12-12 13:10:00|13.72|12.16|13.43|11.91|13.72|12.17|13.41|11.9|0
1734009300000|2024-12-12 13:15:00|13.44|11.92|13.38|11.86|13.44|11.92|13.38|11.86|0
1734009600000|2024-12-12 13:20:00|13.37|11.87|13.35|11.84|13.4|11.88|13.32|11.82|0
1734009900000|2024-12-12 13:25:00|13.34|11.83|13.35|11.84|13.39|11.87|13.34|11.83|0
1734010200000|2024-12-12 13:30:00|13.41|11.89|13.55|12.02|13.57|12.03|13.23|11.73|0
1734010500000|2024-12-12 13:35:00|13.56|12.03|13.33|11.82|13.75|12.19|13.27|11.77|0
1734010800000|2024-12-12 13:40:00|13.32|11.81|13.24|11.74|13.36|11.85|13.21|11.71|0
1734011100000|2024-12-12 13:45:00|13.23|11.73|13.23|11.73|13.26|11.76|13.17|11.67|0
1734011400000|2024-12-12 13:50:00|13.22|11.72|13.23|11.73|13.26|11.76|13.18|11.68|0
1734011700000|2024-12-12 13:55:00|13.22|11.72|13.22|11.72|13.28|11.78|13.21|11.71|0
1734012000000|2024-12-12 14:00:00|13.21|11.71|13.28|11.78|13.38|11.86|13.17|11.67|0
1734012300000|2024-12-12 14:05:00|13.3|11.79|13.27|11.77|13.31|11.81|13.24|11.74|0
1734012600000|2024-12-12 14:10:00|13.28|11.76|13.4|11.88|13.4|11.88|13.26|11.75|0
1734012900000|2024-12-12 14:15:00|13.41|11.89|13.36|11.84|13.42|11.9|13.32|11.81|0
1734013200000|2024-12-12 14:20:00|13.37|11.85|13.29|11.79|13.37|11.86|13.28|11.78|0
1734013500000|2024-12-12 14:25:00|13.31|11.8|13.18|11.68|13.34|11.83|13.16|11.66|0
1734013800000|2024-12-12 14:30:00|13.19|11.69|13.4|11.89|13.42|11.9|13.18|11.68|0
1734014100000|2024-12-12 14:35:00|13.39|11.87|13.35|11.84|13.42|11.9|13.3|11.79|0
1734014400000|2024-12-12 14:40:00|13.38|11.86|13.25|11.75|13.42|11.9|13.23|11.73|0
1734014700000|2024-12-12 14:45:00|13.27|11.77|13.43|11.91|13.43|11.91|13.26|11.76|0
1734015000000|2024-12-12 14:50:00|13.52|11.99|13.55|12.01|13.56|12.03|13.44|11.92|0
1734015300000|2024-12-12 14:55:00|13.56|12.02|13.44|11.92|13.58|12.04|13.41|11.89|0
1734015600000|2024-12-12 15:00:00|13.42|11.9|13.54|12.01|13.59|12.05|13.4|11.88|0
1734015900000|2024-12-12 15:05:00|13.56|12.03|13.67|12.12|13.71|12.15|13.52|11.99|0
1734016200000|2024-12-12 15:10:00|13.66|12.11|13.69|12.14|13.8|12.23|13.64|12.1|0
1734016500000|2024-12-12 15:15:00|13.67|12.12|13.51|11.98|13.75|12.19|13.51|11.98|0
1734016800000|2024-12-12 15:20:00|13.52|11.99|13.42|11.9|13.59|12.05|13.39|11.87|0
1734017100000|2024-12-12 15:25:00|13.41|11.89|13.28|11.78|13.44|11.92|13.25|11.75|0
1734017400000|2024-12-12 15:30:00|13.29|11.79|13.27|11.77|13.31|11.8|13.2|11.7|0
1734017700000|2024-12-12 15:35:00|13.26|11.76|13.18|11.68|13.28|11.77|13.15|11.65|0
1734018000000|2024-12-12 15:40:00|13.19|11.69|13.33|11.82|13.37|11.86|13.16|11.66|0
1734018300000|2024-12-12 15:45:00|13.34|11.83|13.27|11.76|13.36|11.85|13.22|11.72|0
1734018600000|2024-12-12 15:50:00|13.29|11.77|13.29|11.79|13.33|11.83|13.25|11.75|0
1734018900000|2024-12-12 15:55:00|13.28|11.78|13.2|11.7|13.28|11.78|13.19|11.69|0
1734019200000|2024-12-12 16:00:00|13.19|11.69|13.13|11.63|13.25|11.75|13.1|11.6|0
1734019500000|2024-12-12 16:05:00|13.12|11.62|13.15|11.65|13.16|11.66|13.09|11.59|0
1734019800000|2024-12-12 16:10:00|13.14|11.64|13.18|11.68|13.18|11.68|13.09|11.59|0
1734020100000|2024-12-12 16:15:00|13.17|11.67|13.25|11.75|13.42|11.9|13.1|11.6|0
1734020400000|2024-12-12 16:20:00|13.26|11.76|13.31|11.8|13.37|11.86|13.25|11.75|0
1734020700000|2024-12-12 16:25:00|13.3|11.79|13.33|11.82|13.34|11.83|13.27|11.77|0
1734021000000|2024-12-12 16:30:00|13.35|11.84|13.39|11.87|13.4|11.89|13.34|11.83|0
1734021300000|2024-12-12 16:35:00|13.37|11.88|13.43|11.91|13.43|11.91|13.36|11.85|0
1734021600000|2024-12-12 16:40:00|13.44|11.92|13.49|11.96|13.53|12|13.44|11.92|0
1734021900000|2024-12-12 16:45:00|13.48|11.97|13.52|11.99|13.68|12.13|13.48|11.97|0
1734022200000|2024-12-12 16:50:00|13.53|12|13.61|12.07|13.64|12.1|13.52|11.99|0
1734022500000|2024-12-12 16:55:00|13.6|12.06|13.73|12.18|13.73|12.18|13.58|12.04|0
1734022800000|2024-12-12 17:00:00|13.71|12.16|13.52|11.99|13.72|12.17|13.52|11.99|0
1734023100000|2024-12-12 17:05:00|13.53|12|13.44|11.92|13.54|12.01|13.43|11.91|0
1734023400000|2024-12-12 17:10:00|13.43|11.91|13.41|11.89|13.45|11.93|13.38|11.87|0
1734023700000|2024-12-12 17:15:00|13.38|11.87|13.37|11.86|13.38|11.87|13.32|11.81|0
1734024000000|2024-12-12 17:20:00|13.36|11.85|13.47|11.95|13.51|11.98|13.35|11.84|0
1734024300000|2024-12-12 17:25:00|13.48|11.67|13.38|11.86|13.48|11.9|13.17|11.67|0
1734024600000|2024-12-12 17:30:00|13.39|11.87|13.52|11.99|13.54|12|13.36|11.85|0
1734024900000|2024-12-12 17:35:00|13.53|12|13.46|11.94|13.6|12.06|13.45|11.93|0
1734025200000|2024-12-12 17:40:00|13.48|11.95|13.51|11.98|13.57|12.03|13.48|11.95|0
1734025500000|2024-12-12 17:45:00|13.44|11.92|13.44|11.92|13.47|11.94|13.4|11.88|0
1734025800000|2024-12-12 17:50:00|13.45|11.93|13.43|11.91|13.52|11.99|13.43|11.91|0
1734026100000|2024-12-12 17:55:00|13.42|11.9|13.27|11.77|13.42|11.9|13.25|11.75|0
1734026400000|2024-12-12 18:00:00|13.28|11.78|13.38|11.86|13.38|11.86|13.25|11.75|0
1734026700000|2024-12-12 18:05:00|13.37|11.88|13.28|11.77|13.39|11.88|13.28|11.77|0
1734027000000|2024-12-12 18:10:00|13.27|11.76|13.27|11.77|13.38|11.87|13.26|11.76|0
1734027300000|2024-12-12 18:15:00|13.28|11.78|13.25|11.75|13.34|11.83|13.25|11.75|0
1734027600000|2024-12-12 18:20:00|13.26|11.76|13.25|11.75|13.3|11.8|13.23|11.73|0
1734027900000|2024-12-12 18:25:00|13.26|11.76|13.36|11.85|13.38|11.86|13.21|11.71|0
1734028200000|2024-12-12 18:30:00|13.37|11.86|13.46|11.93|13.46|11.93|13.36|11.85|0
1734028500000|2024-12-12 18:35:00|13.47|11.94|13.48|11.96|13.57|12.04|13.47|11.94|0
1734028800000|2024-12-12 18:40:00|13.49|11.97|13.55|12.01|13.56|12.03|13.44|11.92|0
1734029100000|2024-12-12 18:45:00|13.54|12.02|13.5|11.97|13.56|12.02|13.5|11.97|0
1734029400000|2024-12-12 18:50:00|13.49|11.96|13.54|12.01|13.57|12.03|13.49|11.96|0
1734029700000|2024-12-12 18:55:00|13.55|12.02|13.63|12.09|13.64|12.1|13.52|11.99|0
1734030000000|2024-12-12 19:00:00|13.64|12.1|13.97|12.39|14.07|12.47|13.46|11.94|0
1734030300000|2024-12-12 19:05:00|13.96|12.38|14.04|12.45|14.05|12.46|13.93|12.35|0
1734030600000|2024-12-12 19:10:00|14.03|12.44|14.1|12.5|14.11|12.51|13.95|12.37|0
1734030900000|2024-12-12 19:15:00|14.09|12.49|14.16|12.56|14.18|12.58|14.07|12.48|0
1734031200000|2024-12-12 19:20:00|14.19|12.59|14.29|12.68|14.4|12.77|14.17|12.57|0
1734031500000|2024-12-12 19:25:00|14.3|12.67|14.36|12.73|14.37|12.74|14.23|12.62|0
1734031800000|2024-12-12 19:30:00|14.37|12.74|14.26|12.65|14.37|12.74|14.24|12.62|0
1734032100000|2024-12-12 19:35:00|14.27|12.66|14.19|12.58|14.3|12.68|14.18|12.57|0
1734032400000|2024-12-12 19:40:00|14.18|12.57|14.22|12.61|14.32|12.7|14.18|12.57|0
1734032700000|2024-12-12 19:45:00|14.23|12.62|14.26|12.64|14.29|12.67|14.17|12.56|0
1734033000000|2024-12-12 19:50:00|14.27|12.65|14.29|12.67|14.35|12.73|14.22|12.61|0
1734033300000|2024-12-12 19:55:00|14.28|12.66|14.28|12.66|14.35|12.73|14.25|12.64|0
1734033600000|2024-12-12 20:00:00|14.31|12.69|14.35|12.72|14.37|12.74|14.28|12.66|0
1734033900000|2024-12-12 20:05:00|14.34|12.69|14.4|12.77|14.46|12.83|14.18|12.58|0
1734034200000|2024-12-12 20:10:00|14.41|12.78|14.48|12.84|14.52|12.87|14.41|12.78|0
1734034500000|2024-12-12 20:15:00|14.49|12.85|14.45|12.81|14.49|12.85|14.39|12.76|0
1734034800000|2024-12-12 20:20:00|14.46|12.82|14.47|12.83|14.48|12.84|14.39|12.76|0
1734035100000|2024-12-12 20:25:00|14.46|12.82|14.47|12.83|14.51|12.87|14.43|12.8|0
1734035400000|2024-12-12 20:30:00|14.44|12.8|14.31|12.69|14.47|12.83|14.31|12.69|0
1734035700000|2024-12-12 20:35:00|14.32|12.7|14.38|12.75|14.38|12.75|14.31|12.69|0
1734036000000|2024-12-12 20:40:00|14.43|12.79|14.26|12.65|14.46|12.82|14.26|12.65|0
1734036300000|2024-12-12 20:45:00|14.25|12.64|14.26|12.65|14.27|12.66|14.16|12.56|0
1734036600000|2024-12-12 20:50:00|14.24|12.63|14.38|12.76|14.38|12.76|14.16|12.56|0
1734036900000|2024-12-12 20:55:00|14.39|12.78|14.49|12.85|14.49|12.85|14.39|12.77|0
1734037200000|2024-12-12 21:00:00|14.5|12.86|14.59|12.94|14.62|12.96|14.5|12.86|0
1734037500000|2024-12-12 21:05:00|14.6|12.95|14.57|12.92|14.63|12.97|14.55|12.9|0
1734037800000|2024-12-12 21:10:00|14.58|12.93|14.62|12.96|14.66|13|14.58|12.93|0
1734038100000|2024-12-12 21:15:00|14.69|12.89|14.53|12.73|14.74|12.94|14.52|12.72|0
1734038400000|2024-12-12 21:20:00|14.52|12.72|14.48|12.68|14.55|12.75|14.48|12.68|0
1734038700000|2024-12-12 21:25:00|14.46|12.66|14.45|12.65|14.52|12.72|14.45|12.65|0
1734039000000|2024-12-12 21:30:00|14.44|12.64|14.5|12.7|14.5|12.7|14.44|12.64|0
1734039300000|2024-12-12 21:35:00|14.51|12.71|14.58|12.78|14.59|12.79|14.51|12.71|0
1734039600000|2024-12-12 21:40:00|14.57|12.77|14.56|12.76|14.6|12.8|14.55|12.75|0
1734039900000|2024-12-12 21:45:00|14.57|12.77|14.56|12.76|14.61|12.81|14.55|12.75|0
1734040200000|2024-12-12 21:50:00|14.57|12.77|14.58|12.78|14.62|12.82|14.56|12.76|0
1734040500000|2024-12-12 21:55:00|14.59|12.79|14.63|12.83|14.63|12.83|14.58|12.78|0
1734040800000|2024-12-12 22:00:00|14.58|12.78|14.6|12.8|14.62|12.82|14.58|12.78|0
1734041100000|2024-12-12 22:05:00|14.59|12.79|14.62|12.82|14.62|12.82|14.58|12.78|0
1734041400000|2024-12-12 22:10:00|14.6|12.8|14.61|12.81|14.63|12.83|14.6|12.8|0
1734041700000|2024-12-12 22:15:00|14.6|12.8|14.59|12.79|14.6|12.8|14.59|12.79|0
1734042000000|2024-12-12 22:20:00|14.58|12.78|14.54|12.74|14.6|12.8|14.54|12.74|0
1734042300000|2024-12-12 22:25:00|14.53|12.73|14.48|12.68|14.54|12.74|14.48|12.68|0
1734042600000|2024-12-12 22:30:00|14.5|12.7|14.48|12.68|14.5|12.7|14.45|12.65|0
1734042900000|2024-12-12 22:35:00|14.47|12.67|14.42|12.62|14.48|12.68|14.4|12.6|0
1734043200000|2024-12-12 22:40:00|14.43|12.63|14.36|12.56|14.43|12.63|14.33|12.53|0
1734043500000|2024-12-12 22:45:00|14.37|12.57|14.39|12.59|14.45|12.65|14.31|12.51|0
1734043800000|2024-12-12 22:50:00|14.35|12.55|14.35|12.55|14.35|12.55|14.33|12.53|0
1734044100000|2024-12-12 22:55:00|14.36|12.56|14.3|12.5|14.36|12.56|14.29|12.49|0
1734044400000|2024-12-12 23:00:00|14.33|12.53|14.4|12.6|14.45|12.65|14.32|12.52|0
1734044700000|2024-12-12 23:05:00|14.39|12.59|14.44|12.64|14.45|12.65|14.37|12.57|0
1734045000000|2024-12-12 23:10:00|14.46|12.66|14.46|12.66|14.47|12.67|14.43|12.63|0
1734045300000|2024-12-12 23:15:00|14.45|12.65|14.4|12.6|14.45|12.65|14.4|12.6|0
1734045600000|2024-12-12 23:20:00|14.39|12.59|14.4|12.6|14.42|12.62|14.39|12.59|0
1734045900000|2024-12-12 23:25:00|14.41|12.61|14.41|12.61|14.42|12.62|14.4|12.6|0
1734046200000|2024-12-12 23:30:00|14.4|12.6|14.38|12.58|14.44|12.64|14.38|12.58|0
1734046500000|2024-12-12 23:35:00|14.37|12.57|14.36|12.56|14.38|12.58|14.35|12.55|0
1734046800000|2024-12-12 23:40:00|14.37|12.57|14.36|12.56|14.39|12.59|14.36|12.56|0
1734047100000|2024-12-12 23:45:00|14.35|12.55|14.38|12.58|14.38|12.58|14.32|12.52|0
1734047400000|2024-12-12 23:50:00|14.37|12.57|14.38|12.58|14.39|12.59|14.35|12.55|0
1734047700000|2024-12-12 23:55:00|14.37|12.57|14.35|12.55|14.38|12.58|14.33|12.53|0
1734048000000|2024-12-13 00:00:00|14.34|12.54|14.35|12.55|14.4|12.6|14.33|12.53|0
1734048300000|2024-12-13 00:05:00|14.36|12.56|14.29|12.49|14.36|12.56|14.28|12.48|0
1734048600000|2024-12-13 00:10:00|14.28|12.48|14.24|12.44|14.29|12.49|14.23|12.43|0
1734048900000|2024-12-13 00:15:00|14.23|12.43|14.26|12.46|14.28|12.48|14.23|12.43|0
1734049200000|2024-12-13 00:20:00|14.25|12.45|14.23|12.43|14.25|12.45|14.21|12.41|0
1734049500000|2024-12-13 00:25:00|14.24|12.44|14.2|12.4|14.24|12.44|14.19|12.39|0
1734049800000|2024-12-13 00:30:00|14.19|12.39|14.18|12.38|14.19|12.39|14.16|12.36|0
1734050100000|2024-12-13 00:35:00|14.19|12.39|14.17|12.37|14.21|12.41|14.17|12.37|0
1734050400000|2024-12-13 00:40:00|14.16|12.36|14.17|12.37|14.18|12.38|14.15|12.35|0
1734050700000|2024-12-13 00:45:00|14.16|12.36|14.21|12.41|14.21|12.41|14.16|12.36|0
1734051000000|2024-12-13 00:50:00|14.2|12.4|14.19|12.39|14.2|12.4|14.15|12.35|0
1734051300000|2024-12-13 00:55:00|14.18|12.38|14.2|12.4|14.2|12.4|14.17|12.37|0
1734051600000|2024-12-13 01:00:00|14.21|12.41|14.23|12.43|14.26|12.46|14.21|12.41|0
1734051900000|2024-12-13 01:05:00|14.22|12.42|14.22|12.42|14.25|12.45|14.21|12.41|0
1734052200000|2024-12-13 01:10:00|14.21|12.41|14.23|12.43|14.23|12.43|14.2|12.4|0
1734052500000|2024-12-13 01:15:00|14.24|12.44|14.25|12.45|14.29|12.49|14.24|12.44|0
1734052800000|2024-12-13 01:20:00|14.26|12.46|14.28|12.48|14.31|12.51|14.26|12.46|0
1734053100000|2024-12-13 01:25:00|14.29|12.49|14.31|12.51|14.32|12.52|14.28|12.48|0
1734053400000|2024-12-13 01:30:00|14.22|12.61|14.19|12.58|14.22|12.61|14.18|12.58|0
1734053700000|2024-12-13 01:35:00|14.2|12.59|14.2|12.59|14.2|12.59|14.18|12.57|0
1734054000000|2024-12-13 01:40:00|14.21|12.6|14.19|12.59|14.21|12.6|14.18|12.57|0
1734054300000|2024-12-13 01:45:00|14.18|12.58|14.19|12.59|14.21|12.6|14.15|12.55|0
1734054600000|2024-12-13 01:50:00|14.18|12.58|14.23|12.62|14.23|12.62|14.17|12.57|0
1734054900000|2024-12-13 01:55:00|14.22|12.61|14.21|12.6|14.22|12.61|14.2|12.59|0
1734055200000|2024-12-13 02:00:00|14.22|12.61|14.29|12.67|14.32|12.7|14.21|12.6|0
1734055500000|2024-12-13 02:05:00|14.3|12.68|14.33|12.71|14.33|12.71|14.28|12.67|0
1734055800000|2024-12-13 02:10:00|14.34|12.72|14.33|12.71|14.39|12.77|14.32|12.7|0
1734056100000|2024-12-13 02:15:00|14.32|12.7|14.27|12.65|14.32|12.7|14.26|12.65|0
1734056400000|2024-12-13 02:20:00|14.26|12.66|14.21|12.6|14.28|12.66|14.2|12.6|0
1734056700000|2024-12-13 02:25:00|14.22|12.61|14.2|12.59|14.24|12.63|14.18|12.58|0
1734057000000|2024-12-13 02:30:00|14.21|12.6|14.21|12.6|14.23|12.62|14.2|12.59|0
1734057300000|2024-12-13 02:35:00|14.2|12.59|14.23|12.62|14.23|12.62|14.19|12.58|0
1734057600000|2024-12-13 02:40:00|14.24|12.61|14.25|12.64|14.26|12.65|14.22|12.61|0
1734057900000|2024-12-13 02:45:00|14.24|12.62|14.23|12.62|14.24|12.63|14.21|12.6|0
1734058200000|2024-12-13 02:50:00|14.24|12.63|14.25|12.64|14.26|12.65|14.23|12.62|0
1734058500000|2024-12-13 02:55:00|14.26|12.65|14.21|12.6|14.26|12.65|14.2|12.6|0
1734058800000|2024-12-13 03:00:00|14.2|12.59|14.28|12.66|14.28|12.66|14.2|12.59|0
1734059100000|2024-12-13 03:05:00|14.29|12.67|14.28|12.66|14.29|12.67|14.26|12.64|0
1734059400000|2024-12-13 03:10:00|14.27|12.65|14.27|12.66|14.27|12.66|14.25|12.63|0
1734059700000|2024-12-13 03:15:00|14.28|12.67|14.24|12.63|14.29|12.67|14.24|12.63|0
1734060000000|2024-12-13 03:20:00|14.25|12.64|14.29|12.67|14.3|12.68|14.25|12.64|0
1734060300000|2024-12-13 03:25:00|14.3|12.68|14.35|12.72|14.35|12.72|14.29|12.67|0
1734060600000|2024-12-13 03:30:00|14.34|12.71|14.32|12.7|14.34|12.71|14.32|12.7|0
1734060900000|2024-12-13 03:35:00|14.33|12.71|14.29|12.67|14.33|12.71|14.29|12.67|0
1734061200000|2024-12-13 03:40:00|14.28|12.66|14.32|12.7|14.33|12.71|14.28|12.66|0
1734061500000|2024-12-13 03:45:00|14.31|12.69|14.27|12.66|14.32|12.7|14.27|12.66|0
1734061800000|2024-12-13 03:50:00|14.28|12.67|14.29|12.67|14.31|12.69|14.27|12.67|0
1734062100000|2024-12-13 03:55:00|14.28|12.68|14.31|12.69|14.31|12.69|14.28|12.68|0
1734062400000|2024-12-13 04:00:00|14.3|12.68|14.31|12.69|14.34|12.71|14.3|12.68|0
1734062700000|2024-12-13 04:05:00|14.32|12.7|14.31|12.69|14.32|12.7|14.3|12.68|0
1734063000000|2024-12-13 04:10:00|14.3|12.68|14.29|12.67|14.3|12.68|14.28|12.66|0
1734063300000|2024-12-13 04:15:00|14.3|12.68|14.3|12.68|14.33|12.71|14.29|12.67|0
1734063600000|2024-12-13 04:20:00|14.29|12.67|14.25|12.63|14.29|12.68|14.25|12.63|0
1734063900000|2024-12-13 04:25:00|14.24|12.64|14.25|12.63|14.27|12.65|14.24|12.63|0
1734064200000|2024-12-13 04:30:00|14.24|12.62|14.23|12.61|14.25|12.63|14.23|12.61|0
1734064500000|2024-12-13 04:35:00|14.22|12.6|14.21|12.6|14.22|12.61|14.19|12.58|0
1734064800000|2024-12-13 04:40:00|14.2|12.59|14.2|12.6|14.21|12.6|14.07|12.48|0
1734065100000|2024-12-13 04:45:00|14.19|12.59|14.17|12.56|14.19|12.59|14.17|12.56|0
1734065400000|2024-12-13 04:50:00|14.16|12.57|14.15|12.54|14.17|12.57|14.14|12.54|0
1734065700000|2024-12-13 04:55:00|14.14|12.55|14.13|12.53|14.15|12.55|14.13|12.53|0
1734066000000|2024-12-13 05:00:00|14.14|12.54|14.13|12.53|14.15|12.55|14.12|12.53|0
1734066300000|2024-12-13 05:05:00|14.14|12.54|14.18|12.57|14.18|12.57|14.14|12.54|0
1734066600000|2024-12-13 05:10:00|14.19|12.58|14.2|12.59|14.22|12.61|14.19|12.58|0
1734066900000|2024-12-13 05:15:00|14.21|12.6|14.2|12.59|14.21|12.6|14.19|12.59|0
1734067200000|2024-12-13 05:20:00|14.19|12.6|14.19|12.59|14.21|12.6|14.19|12.59|0
1734067500000|2024-12-13 05:25:00|14.2|12.58|14.18|12.58|14.2|12.58|14.16|12.56|0
1734067800000|2024-12-13 05:30:00|14.2|12.59|14.19|12.58|14.2|12.59|14.18|12.58|0
1734068100000|2024-12-13 05:35:00|14.2|12.59|14.19|12.58|14.2|12.59|14.18|12.57|0
1734068400000|2024-12-13 05:40:00|14.18|12.57|14.17|12.57|14.18|12.57|14.15|12.55|0
1734068700000|2024-12-13 05:45:00|14.19|12.58|14.16|12.56|14.19|12.58|14.15|12.55|0
1734069000000|2024-12-13 05:50:00|14.17|12.57|14.15|12.55|14.19|12.58|14.15|12.55|0
1734069300000|2024-12-13 05:55:00|14.16|12.56|14.17|12.56|14.18|12.57|14.16|12.55|0
1734069600000|2024-12-13 06:00:00|14.16|12.55|14.12|12.52|14.16|12.55|14.12|12.52|0
1734069900000|2024-12-13 06:05:00|14.11|12.51|14.12|12.52|14.12|12.52|14.1|12.5|0
1734070200000|2024-12-13 06:10:00|14.13|12.53|14.1|12.5|14.13|12.53|14.1|12.5|0
1734070500000|2024-12-13 06:15:00|14.11|12.51|14.11|12.52|14.13|12.53|14.1|12.5|0
1734070800000|2024-12-13 06:20:00|14.1|12.51|14.08|12.49|14.11|12.52|14.08|12.49|0
1734071100000|2024-12-13 06:25:00|14.09|12.5|14.07|12.48|14.09|12.5|14.06|12.47|0
1734071400000|2024-12-13 06:30:00|14.08|12.49|14.09|12.5|14.09|12.5|14.07|12.48|0
1734071700000|2024-12-13 06:35:00|14.1|12.51|14.08|12.49|14.12|12.52|14.08|12.49|0
1734072000000|2024-12-13 06:40:00|14.07|12.48|14.06|12.47|14.08|12.49|14.05|12.46|0
1734072300000|2024-12-13 06:45:00|14.07|12.48|14.06|12.47|14.07|12.48|14.05|12.46|0
1734072600000|2024-12-13 06:50:00|14.05|12.46|14.01|12.43|14.05|12.46|13.99|12.41|0
1734072900000|2024-12-13 06:55:00|14|12.42|13.99|12.41|14.01|12.42|13.99|12.41|0
1734073200000|2024-12-13 07:00:00|14|12.42|14.05|12.46|14.05|12.46|13.97|12.39|0
1734073500000|2024-12-13 07:05:00|14.06|12.47|14.03|12.44|14.1|12.51|14.02|12.43|0
1734073800000|2024-12-13 07:10:00|14.04|12.45|14.01|12.42|14.06|12.47|14.01|12.42|0
1734074100000|2024-12-13 07:15:00|14.02|12.43|14.01|12.43|14.04|12.45|14.01|12.42|0
1734074400000|2024-12-13 07:20:00|14.02|12.41|13.97|12.39|14.02|12.43|13.97|12.39|0
1734074700000|2024-12-13 07:25:00|13.96|12.38|13.94|12.36|13.99|12.4|13.93|12.35|0
1734075000000|2024-12-13 07:30:00|13.95|12.37|13.95|12.37|13.97|12.38|13.92|12.34|0
1734075300000|2024-12-13 07:35:00|13.94|12.36|13.96|12.38|13.98|12.4|13.94|12.36|0
1734075600000|2024-12-13 07:40:00|13.95|12.37|13.96|12.38|13.98|12.4|13.94|12.37|0
1734075900000|2024-12-13 07:45:00|13.97|12.39|13.96|12.38|13.99|12.41|13.96|12.38|0
1734076200000|2024-12-13 07:50:00|13.95|12.37|13.93|12.35|13.95|12.37|13.92|12.35|0
1734076500000|2024-12-13 07:55:00|13.94|12.36|13.96|12.38|13.98|12.39|13.92|12.35|0
1734076800000|2024-12-13 08:00:00|13.97|12.39|13.88|12.31|13.99|12.4|13.88|12.31|0
1734077100000|2024-12-13 08:05:00|13.87|12.3|13.89|12.32|13.92|12.34|13.86|12.3|0
1734077400000|2024-12-13 08:10:00|13.88|12.31|13.89|12.32|13.9|12.33|13.86|12.29|0
1734077700000|2024-12-13 08:15:00|13.88|12.31|13.82|12.26|13.88|12.31|13.82|12.26|0
1734078000000|2024-12-13 08:20:00|13.81|12.25|13.79|12.23|13.82|12.25|13.79|12.23|0
1734078300000|2024-12-13 08:25:00|13.78|12.22|13.74|12.18|13.78|12.22|13.73|12.18|0
1734078600000|2024-12-13 08:30:00|13.75|12.19|13.8|12.24|13.8|12.24|13.73|12.18|0
1734078900000|2024-12-13 08:35:00|13.78|12.22|13.77|12.21|13.81|12.25|13.76|12.2|0
1734079200000|2024-12-13 08:40:00|13.76|12.2|13.81|12.25|13.81|12.25|13.76|12.2|0
1734079500000|2024-12-13 08:45:00|13.82|12.26|13.81|12.24|13.85|12.29|13.79|12.23|0
1734079800000|2024-12-13 08:50:00|13.8|12.25|13.79|12.23|13.82|12.25|13.79|12.23|0
1734080100000|2024-12-13 08:55:00|13.8|12.24|13.78|12.22|13.81|12.24|13.76|12.2|0
1734080400000|2024-12-13 09:00:00|13.77|12.21|13.75|12.19|13.79|12.23|13.75|12.19|0
1734080700000|2024-12-13 09:05:00|13.74|12.18|13.77|12.21|13.78|12.22|13.73|12.18|0
1734081000000|2024-12-13 09:10:00|13.78|12.22|13.72|12.17|13.78|12.22|13.71|12.16|0
1734081300000|2024-12-13 09:15:00|13.71|12.16|13.74|12.18|13.75|12.19|13.7|12.15|0
1734081600000|2024-12-13 09:20:00|13.75|12.19|13.7|12.15|13.75|12.19|13.7|12.15|0
1734081900000|2024-12-13 09:25:00|13.71|12.16|13.69|12.14|13.73|12.17|13.68|12.13|0
1734082200000|2024-12-13 09:30:00|13.7|12.15|13.75|12.19|13.76|12.2|13.7|12.15|0
1734082500000|2024-12-13 09:35:00|13.76|12.2|13.71|12.16|13.76|12.2|13.71|12.16|0
1734082800000|2024-12-13 09:40:00|13.7|12.15|13.64|12.1|13.7|12.15|13.63|12.09|0
1734083100000|2024-12-13 09:45:00|13.65|12.11|13.64|12.09|13.66|12.11|13.63|12.09|0
1734083400000|2024-12-13 09:50:00|13.65|12.1|13.62|12.08|13.65|12.1|13.61|12.07|0
1734083700000|2024-12-13 09:55:00|13.63|12.09|13.6|12.06|13.63|12.09|13.6|12.06|0
1734084000000|2024-12-13 10:00:00|13.61|12.07|13.55|12.02|13.61|12.07|13.54|12.01|0
1734084300000|2024-12-13 10:05:00|13.56|12.03|13.59|12.05|13.6|12.06|13.55|12.02|0
1734084600000|2024-12-13 10:10:00|13.58|12.04|13.56|12.02|13.58|12.04|13.56|12.02|0
1734084900000|2024-12-13 10:15:00|13.57|12.03|13.6|12.06|13.62|12.08|13.57|12.03|0
1734085200000|2024-12-13 10:20:00|13.61|12.07|13.58|12.05|13.61|12.07|13.58|12.04|0
1734085500000|2024-12-13 10:25:00|13.57|12.04|13.55|12.01|13.57|12.05|13.54|12.01|0
1734085800000|2024-12-13 10:30:00|13.56|12.02|13.59|12.05|13.59|12.05|13.56|12.02|0
1734086100000|2024-12-13 10:35:00|13.58|12.04|13.54|12.01|13.59|12.05|13.54|12|0
1734086400000|2024-12-13 10:40:00|13.53|12|13.53|11.99|13.54|12.01|13.51|11.98|0
1734086700000|2024-12-13 10:45:00|13.52|12|13.52|11.99|13.53|12|13.51|11.98|0
1734087000000|2024-12-13 10:50:00|13.51|11.98|13.54|12.01|13.54|12.01|13.51|11.98|0
1734087300000|2024-12-13 10:55:00|13.55|12.02|13.53|12|13.55|12.02|13.5|11.98|0
1734087600000|2024-12-13 11:00:00|13.54|11.99|13.51|11.98|13.54|12|13.51|11.98|0
1734087900000|2024-12-13 11:05:00|13.52|11.99|13.49|11.96|13.52|11.99|13.49|11.96|0
1734088200000|2024-12-13 11:10:00|13.5|11.97|13.54|12|13.54|12|13.5|11.97|0
1734088500000|2024-12-13 11:15:00|13.53|11.99|13.53|11.99|13.56|12.03|13.52|11.99|0
1734088800000|2024-12-13 11:20:00|13.52|11.97|13.52|11.99|13.52|11.99|13.5|11.97|0
1734089100000|2024-12-13 11:25:00|13.51|11.98|13.54|12.01|13.56|12.02|13.51|11.98|0
1734089400000|2024-12-13 11:30:00|13.55|12.02|13.52|11.99|13.55|12.02|13.5|11.97|0
1734089700000|2024-12-13 11:35:00|13.51|11.98|13.56|12.02|13.56|12.02|13.51|11.98|0
1734090000000|2024-12-13 11:40:00|13.57|12.03|13.51|11.98|13.58|12.04|13.51|11.98|0
1734090300000|2024-12-13 11:45:00|13.5|11.97|13.53|12|13.53|12|13.5|11.97|0
1734090600000|2024-12-13 11:50:00|13.54|12.01|13.56|12.03|13.57|12.03|13.53|12.01|0
1734090900000|2024-12-13 11:55:00|13.57|12.02|13.55|12.02|13.57|12.02|13.52|11.99|0
1734091200000|2024-12-13 12:00:00|13.54|12.01|13.5|11.98|13.58|12.04|13.5|11.98|0
1734091500000|2024-12-13 12:05:00|13.51|11.97|13.48|11.95|13.51|11.98|13.48|11.95|0
1734091800000|2024-12-13 12:10:00|13.49|11.96|13.47|11.94|13.5|11.97|13.47|11.94|0
1734092100000|2024-12-13 12:15:00|13.46|11.95|13.47|11.95|13.49|11.97|13.46|11.94|0
1734092400000|2024-12-13 12:20:00|13.48|11.96|13.47|11.95|13.51|11.98|13.46|11.94|0
1734092700000|2024-12-13 12:25:00|13.46|11.94|13.47|11.95|13.48|11.95|13.46|11.94|0
1734093000000|2024-12-13 12:30:00|13.46|11.94|13.45|11.93|13.48|11.95|13.45|11.93|0
1734093300000|2024-12-13 12:35:00|13.46|11.94|13.49|11.96|13.5|11.97|13.46|11.94|0
1734093600000|2024-12-13 12:40:00|13.48|11.95|13.44|11.92|13.48|11.95|13.43|11.91|0
1734093900000|2024-12-13 12:45:00|13.45|11.93|13.45|11.93|13.46|11.93|13.43|11.91|0
1734094200000|2024-12-13 12:50:00|13.46|11.92|13.43|11.91|13.46|11.93|13.43|11.91|0
1734094500000|2024-12-13 12:55:00|13.42|11.9|13.45|11.92|13.45|11.92|13.41|11.89|0
1734094800000|2024-12-13 13:00:00|13.44|11.91|13.41|11.89|13.44|11.91|13.34|11.83|0
1734095100000|2024-12-13 13:05:00|13.42|11.9|13.43|11.91|13.44|11.91|13.37|11.86|0
1734095400000|2024-12-13 13:10:00|13.42|11.9|13.38|11.87|13.42|11.9|13.37|11.86|0
1734095700000|2024-12-13 13:15:00|13.37|11.86|13.38|11.86|13.39|11.87|13.36|11.85|0
1734096000000|2024-12-13 13:20:00|13.39|11.87|13.4|11.88|13.41|11.89|13.38|11.86|0
1734096300000|2024-12-13 13:25:00|13.39|11.89|13.38|11.86|13.39|11.89|13.38|11.86|0
1734096600000|2024-12-13 13:30:00|13.37|11.85|13.38|11.87|13.38|11.87|13.35|11.84|0
1734096900000|2024-12-13 13:35:00|13.37|11.86|13.43|11.91|13.44|11.92|13.37|11.85|0
1734097200000|2024-12-13 13:40:00|13.44|11.92|13.39|11.87|13.44|11.92|13.38|11.87|0
1734097500000|2024-12-13 13:45:00|13.4|11.88|13.41|11.89|13.42|11.91|13.38|11.87|0
1734097800000|2024-12-13 13:50:00|13.42|11.9|13.42|11.9|13.48|11.95|13.4|11.89|0
1734098100000|2024-12-13 13:55:00|13.43|11.91|13.44|11.92|13.45|11.93|13.42|11.9|0
1734098400000|2024-12-13 14:00:00|13.46|11.93|13.59|12.05|13.59|12.05|13.46|11.93|0
1734098700000|2024-12-13 14:05:00|13.6|12.06|13.6|12.06|13.62|12.08|13.58|12.04|0
1734099000000|2024-12-13 14:10:00|13.61|12.07|13.63|12.09|13.66|12.12|13.58|12.05|0
1734099300000|2024-12-13 14:15:00|13.65|12.11|13.7|12.15|13.7|12.15|13.63|12.09|0
1734099600000|2024-12-13 14:20:00|13.69|12.14|13.71|12.16|13.73|12.18|13.68|12.13|0
1734099900000|2024-12-13 14:25:00|13.72|12.17|13.6|12.06|13.76|12.2|13.59|12.05|0
1734100200000|2024-12-13 14:30:00|13.68|12.13|13.36|11.85|13.87|12.3|13.34|11.83|0
1734100500000|2024-12-13 14:35:00|13.35|11.84|13.31|11.8|13.47|11.95|13.3|11.8|0
1734100800000|2024-12-13 14:40:00|13.3|11.79|13.22|11.72|13.33|11.82|13.18|11.68|0
1734101100000|2024-12-13 14:45:00|13.21|11.71|13.51|11.98|13.52|11.99|13.12|11.62|0
1734101400000|2024-12-13 14:50:00|13.5|11.97|13.7|12.15|13.73|12.18|13.45|11.93|0
1734101700000|2024-12-13 14:55:00|13.71|12.16|13.61|12.07|13.77|12.21|13.51|11.98|0
1734102000000|2024-12-13 15:00:00|13.58|12.05|13.73|12.17|13.76|12.21|13.58|12.05|0
1734102300000|2024-12-13 15:05:00|13.72|12.16|13.81|12.25|13.97|12.39|13.7|12.15|0
1734102600000|2024-12-13 15:10:00|13.8|12.24|13.84|12.27|13.84|12.27|13.67|12.12|0
1734102900000|2024-12-13 15:15:00|13.83|12.26|13.97|12.39|13.97|12.39|13.79|12.23|0
1734103200000|2024-12-13 15:20:00|13.96|12.38|13.97|12.39|13.98|12.4|13.92|12.34|0
1734103500000|2024-12-13 15:25:00|13.96|12.38|14|12.42|14.04|12.45|13.9|12.32|0
1734103800000|2024-12-13 15:30:00|14.01|12.43|14.02|12.44|14.02|12.44|13.91|12.34|0
1734104100000|2024-12-13 15:35:00|14.01|12.43|14.07|12.48|14.07|12.48|13.97|12.39|0
1734104400000|2024-12-13 15:40:00|14.08|12.49|14.45|12.81|14.52|12.88|14.07|12.49|0
1734104700000|2024-12-13 15:45:00|14.47|12.82|14.29|12.67|14.48|12.84|14.27|12.66|0
1734105000000|2024-12-13 15:50:00|14.28|12.66|14.5|12.86|14.55|12.9|14.28|12.66|0
1734105300000|2024-12-13 15:55:00|14.48|12.84|14.42|12.78|14.55|12.9|13.58|12.04|0
1734105600000|2024-12-13 16:00:00|14.43|12.79|14.47|12.83|14.52|12.88|14.38|12.75|0
1734105900000|2024-12-13 16:05:00|14.48|12.84|14.59|12.94|14.66|13|14.46|12.83|0
1734106200000|2024-12-13 16:10:00|14.58|12.93|14.66|13|14.7|13.04|14.43|12.8|0
1734106500000|2024-12-13 16:15:00|14.65|12.99|14.35|12.73|14.65|12.99|14.33|12.71|0
1734106800000|2024-12-13 16:20:00|14.36|12.74|14.3|12.68|14.43|12.8|14.3|12.68|0
1734107100000|2024-12-13 16:25:00|14.31|12.69|14.44|12.8|14.49|12.85|14.3|12.69|0
1734107400000|2024-12-13 16:30:00|14.43|12.79|14.09|12.49|14.43|12.79|14.08|12.49|0
1734107700000|2024-12-13 16:35:00|14.08|12.48|14.38|12.75|14.38|12.75|14.06|12.47|0
1734108000000|2024-12-13 16:40:00|14.39|12.76|14.36|12.73|14.4|12.77|14.16|12.56|0
1734108300000|2024-12-13 16:45:00|14.35|12.72|14.38|12.75|14.43|12.8|14.34|12.71|0
1734108600000|2024-12-13 16:50:00|14.37|12.73|14.47|12.83|14.49|12.85|14.31|12.69|0
1734108900000|2024-12-13 16:55:00|14.44|12.8|14.35|12.73|14.55|12.91|14.34|12.72|0
1734109200000|2024-12-13 17:00:00|14.37|12.74|14.41|12.78|14.45|12.81|14.37|12.74|0
1734109500000|2024-12-13 17:05:00|14.39|12.76|14.44|12.8|14.46|12.83|14.37|12.74|0
1734109800000|2024-12-13 17:10:00|14.43|12.79|14.48|12.84|14.5|12.86|14.3|12.68|0
1734110100000|2024-12-13 17:15:00|14.5|12.86|14.42|12.79|14.55|12.9|14.42|12.79|0
1734110400000|2024-12-13 17:20:00|14.43|12.8|14.55|12.9|14.61|12.96|14.37|12.75|0
1734110700000|2024-12-13 17:25:00|14.57|12.92|14.58|12.93|14.62|12.97|14.55|12.9|0
1734111000000|2024-12-13 17:30:00|14.57|12.92|14.6|12.95|14.65|12.99|14.57|12.92|0
1734111300000|2024-12-13 17:35:00|14.59|12.94|14.62|12.96|14.71|13.04|14.55|12.91|0
1734111600000|2024-12-13 17:40:00|14.64|12.98|14.68|13.01|14.72|13.05|14.57|12.92|0
1734111900000|2024-12-13 17:45:00|14.69|13.02|14.61|12.95|14.71|13.05|14.61|12.95|0
1734112200000|2024-12-13 17:50:00|14.62|12.96|14.53|12.88|14.69|13.03|14.47|12.83|0
1734112500000|2024-12-13 17:55:00|14.52|12.87|14.7|13.04|14.73|13.06|14.5|12.86|0
1734112800000|2024-12-13 18:00:00|14.71|13.05|14.57|12.92|14.74|13.07|14.54|12.89|0
1734113100000|2024-12-13 18:05:00|14.58|12.93|14.54|12.9|14.68|13.02|14.53|12.89|0
1734113400000|2024-12-13 18:10:00|14.55|12.91|14.52|12.88|14.6|12.95|14.49|12.85|0
1734113700000|2024-12-13 18:15:00|14.54|12.9|14.44|12.8|14.56|12.91|14.42|12.78|0
1734114000000|2024-12-13 18:20:00|14.45|12.81|14.46|12.83|14.52|12.88|14.42|12.79|0
1734114300000|2024-12-13 18:25:00|14.47|12.84|14.29|12.67|14.52|12.88|14.26|12.65|0
1734114600000|2024-12-13 18:30:00|14.3|12.68|14.31|12.69|14.4|12.77|14.27|12.66|0
1734114900000|2024-12-13 18:35:00|14.32|12.7|13.7|12.15|14.34|12.71|13.7|12.15|0
1734115200000|2024-12-13 18:40:00|13.71|12.16|13.72|12.17|13.76|12.2|13.69|12.14|0
1734115500000|2024-12-13 18:45:00|13.71|12.16|13.64|12.09|13.74|12.18|13.62|12.08|0
1734115800000|2024-12-13 18:50:00|13.65|12.1|13.7|12.15|13.76|12.21|13.64|12.09|0
1734116100000|2024-12-13 18:55:00|13.69|12.14|13.71|12.16|13.76|12.2|13.68|12.13|0
1734116400000|2024-12-13 19:00:00|13.72|12.17|13.72|12.17|13.77|12.21|13.69|12.14|0
1734116700000|2024-12-13 19:05:00|13.71|12.16|13.55|12.02|13.72|12.17|13.55|12.02|0
1734117000000|2024-12-13 19:10:00|13.58|12.04|13.69|12.14|13.71|12.16|13.57|12.04|0
1734117300000|2024-12-13 19:15:00|13.68|12.12|13.62|12.08|13.68|12.12|13.59|12.05|0
1734117600000|2024-12-13 19:20:00|13.61|12.07|13.89|12.32|13.91|12.33|13.6|12.06|0
1734117900000|2024-12-13 19:25:00|13.88|12.31|13.89|12.32|13.92|12.34|13.87|12.3|0
1734118200000|2024-12-13 19:30:00|13.88|12.31|13.82|12.26|13.88|12.31|13.79|12.23|0
1734118500000|2024-12-13 19:35:00|13.84|12.27|13.85|12.28|13.9|12.33|13.81|12.25|0
1734118800000|2024-12-13 19:40:00|13.84|12.27|13.85|12.28|13.86|12.29|13.8|12.24|0
1734119100000|2024-12-13 19:45:00|13.84|12.27|13.89|12.32|13.92|12.34|13.81|12.25|0
1734119400000|2024-12-13 19:50:00|13.87|12.3|13.88|12.31|13.95|12.37|13.84|12.28|0
1734119700000|2024-12-13 19:55:00|13.87|12.3|13.9|12.32|13.95|12.37|13.86|12.29|0
1734120000000|2024-12-13 20:00:00|13.89|12.33|13.84|12.27|13.91|12.33|13.83|12.27|0
1734120300000|2024-12-13 20:05:00|13.85|12.28|13.9|12.32|13.93|12.36|13.83|12.27|0
1734120600000|2024-12-13 20:10:00|13.89|12.31|13.91|12.34|13.91|12.34|13.86|12.29|0
1734120900000|2024-12-13 20:15:00|13.92|12.35|13.99|12.4|14.02|12.44|13.9|12.33|0
1734121200000|2024-12-13 20:20:00|14|12.41|13.97|12.38|14.08|12.49|13.96|12.38|0
1734121500000|2024-12-13 20:25:00|13.96|12.37|13.9|12.33|13.97|12.38|13.89|12.32|0
1734121800000|2024-12-13 20:30:00|13.91|12.37|13.83|12.27|13.95|12.37|13.83|12.27|0
1734122100000|2024-12-13 20:35:00|13.82|12.26|13.77|12.21|13.89|12.32|13.75|12.19|0
1734122400000|2024-12-13 20:40:00|13.78|12.22|13.89|12.31|13.9|12.32|13.78|12.22|0
1734122700000|2024-12-13 20:45:00|13.87|12.3|13.77|12.21|13.87|12.3|13.75|12.19|0
1734123000000|2024-12-13 20:50:00|13.76|12.2|13.95|12.37|13.95|12.37|13.76|12.2|0
1734123300000|2024-12-13 20:55:00|13.93|12.35|13.9|12.33|13.95|12.37|13.83|12.26|0
1734123600000|2024-12-13 21:00:00|13.91|12.34|14.07|12.48|14.08|12.48|13.91|12.34|0
1734123900000|2024-12-13 21:05:00|14.06|12.47|14.05|12.46|14.08|12.48|14.03|12.44|0
1734124200000|2024-12-13 21:10:00|14.04|12.45|14.1|12.51|14.1|12.51|14.03|12.44|0
1734311700000|2024-12-16 01:15:00|13.97|12.17|13.97|12.17|13.97|12.17|13.97|12.17|0
1734312000000|2024-12-16 01:20:00|13.96|12.16|13.95|12.15|13.97|12.17|13.94|12.14|0
1734312300000|2024-12-16 01:25:00|13.94|12.14|13.93|12.13|13.95|12.15|13.9|12.1|0
1734312600000|2024-12-16 01:30:00|13.81|12.25|13.78|12.22|13.81|12.25|13.77|12.21|0
1734312900000|2024-12-16 01:35:00|13.79|12.23|13.83|12.26|13.85|12.28|13.77|12.21|0
1734313200000|2024-12-16 01:40:00|13.84|12.27|13.82|12.25|13.84|12.27|13.8|12.24|0
1734313500000|2024-12-16 01:45:00|13.83|12.26|13.81|12.24|13.83|12.27|13.81|12.24|0
1734313800000|2024-12-16 01:50:00|13.82|12.25|13.8|12.23|13.82|12.26|13.8|12.23|0
1734314100000|2024-12-16 01:55:00|13.79|12.22|13.72|12.17|13.79|12.22|13.72|12.17|0
1734314400000|2024-12-16 02:00:00|13.73|12.18|13.72|12.17|13.76|12.2|13.72|12.17|0
1734314700000|2024-12-16 02:05:00|13.71|12.16|13.73|12.17|13.75|12.19|13.71|12.16|0
1734315000000|2024-12-16 02:10:00|13.72|12.16|13.68|12.13|13.72|12.16|13.67|12.12|0
1734315300000|2024-12-16 02:15:00|13.67|12.12|13.71|12.15|13.71|12.15|13.67|12.12|0
1734315600000|2024-12-16 02:20:00|13.7|12.14|13.66|12.11|13.7|12.14|13.66|12.11|0
1734315900000|2024-12-16 02:25:00|13.68|12.13|13.69|12.14|13.7|12.15|13.67|12.12|0
1734316200000|2024-12-16 02:30:00|13.68|12.13|13.67|12.12|13.68|12.14|13.66|12.11|0
1734316500000|2024-12-16 02:35:00|13.66|12.11|13.68|12.13|13.69|12.14|13.66|12.11|0
1734316800000|2024-12-16 02:40:00|13.67|12.12|13.65|12.11|13.67|12.13|13.65|12.11|0
1734317100000|2024-12-16 02:45:00|13.66|12.12|13.66|12.12|13.67|12.12|13.65|12.1|0
1734317400000|2024-12-16 02:50:00|13.67|12.11|13.64|12.1|13.67|12.11|13.64|12.1|0
1734317700000|2024-12-16 02:55:00|13.65|12.11|13.68|12.13|13.69|12.14|13.65|12.11|0
1734318000000|2024-12-16 03:00:00|13.67|12.12|13.67|12.12|13.7|12.15|13.67|12.12|0
1734318300000|2024-12-16 03:05:00|13.68|12.13|13.68|12.13|13.68|12.13|13.67|12.12|0
1734318600000|2024-12-16 03:10:00|13.67|12.12|13.68|12.13|13.69|12.14|13.67|12.12|0
1734318900000|2024-12-16 03:15:00|13.67|12.14|13.69|12.14|13.69|12.14|13.67|12.13|0
1734319200000|2024-12-16 03:20:00|13.7|12.15|13.69|12.14|13.7|12.15|13.68|12.13|0
1734319500000|2024-12-16 03:25:00|13.68|12.13|13.66|12.11|13.7|12.15|13.66|12.11|0
1734319800000|2024-12-16 03:30:00|13.67|12.12|13.68|12.13|13.69|12.14|13.66|12.11|0
1734320100000|2024-12-16 03:35:00|13.67|12.12|13.66|12.11|13.68|12.13|13.65|12.1|0
1734320400000|2024-12-16 03:40:00|13.67|12.12|13.7|12.15|13.7|12.15|13.66|12.11|0
1734320700000|2024-12-16 03:45:00|13.71|12.16|13.71|12.16|13.72|12.17|13.69|12.14|0
1734321000000|2024-12-16 03:50:00|13.72|12.17|13.75|12.19|13.75|12.19|13.72|12.17|0
1734321300000|2024-12-16 03:55:00|13.74|12.2|13.74|12.19|13.74|12.2|13.74|12.18|0
1734321600000|2024-12-16 04:00:00|13.73|12.18|13.72|12.16|13.74|12.19|13.72|12.16|0
1734321900000|2024-12-16 04:05:00|13.71|12.15|13.72|12.17|13.72|12.17|13.71|12.15|0
1734322200000|2024-12-16 04:10:00|13.71|12.16|13.69|12.14|13.72|12.17|13.69|12.14|0
1734322500000|2024-12-16 04:15:00|13.68|12.13|13.7|12.15|13.71|12.16|13.68|12.13|0
1734322800000|2024-12-16 04:20:00|13.71|12.16|13.68|12.13|13.71|12.16|13.68|12.13|0
1734323100000|2024-12-16 04:25:00|13.69|12.14|13.7|12.15|13.71|12.16|13.68|12.13|0
1734323400000|2024-12-16 04:30:00|13.71|12.16|13.69|12.14|13.72|12.16|13.69|12.14|0
1734323700000|2024-12-16 04:35:00|13.7|12.15|13.72|12.17|13.73|12.18|13.69|12.14|0
1734324000000|2024-12-16 04:40:00|13.73|12.18|13.71|12.16|13.73|12.18|13.71|12.15|0
1734324300000|2024-12-16 04:45:00|13.72|12.17|13.75|12.19|13.76|12.2|13.72|12.17|0
1734324600000|2024-12-16 04:50:00|13.74|12.18|13.77|12.21|13.78|12.22|13.73|12.18|0
1734324900000|2024-12-16 04:55:00|13.78|12.22|13.77|12.21|13.78|12.22|13.76|12.2|0
1734325200000|2024-12-16 05:00:00|13.76|12.2|13.76|12.21|13.77|12.21|13.75|12.2|0
1734325500000|2024-12-16 05:05:00|13.75|12.2|13.75|12.2|13.76|12.2|13.75|12.19|0
1734325800000|2024-12-16 05:10:00|13.74|12.19|13.76|12.2|13.76|12.2|13.74|12.19|0
1734326100000|2024-12-16 05:15:00|13.75|12.19|13.76|12.21|13.77|12.21|13.75|12.19|0
1734326400000|2024-12-16 05:20:00|13.77|12.2|13.79|12.23|13.8|12.23|13.77|12.2|0
1734326700000|2024-12-16 05:25:00|13.8|12.24|13.82|12.26|13.83|12.27|13.8|12.24|0
1734327000000|2024-12-16 05:30:00|13.81|12.25|13.79|12.23|13.81|12.25|13.78|12.22|0
1734327300000|2024-12-16 05:35:00|13.8|12.24|13.8|12.24|13.8|12.24|13.78|12.22|0
1734327600000|2024-12-16 05:40:00|13.81|12.25|13.84|12.27|13.85|12.28|13.8|12.24|0
1734327900000|2024-12-16 05:45:00|13.83|12.26|13.83|12.26|13.84|12.27|13.81|12.24|0
1734328200000|2024-12-16 05:50:00|13.82|12.25|13.8|12.23|13.83|12.26|13.79|12.23|0
1734328500000|2024-12-16 05:55:00|13.81|12.24|13.81|12.25|13.82|12.26|13.8|12.24|0
1734328800000|2024-12-16 06:00:00|13.8|12.24|13.8|12.24|13.81|12.25|13.78|12.22|0
1734329100000|2024-12-16 06:05:00|13.79|12.23|13.79|12.23|13.8|12.24|13.77|12.22|0
1734329400000|2024-12-16 06:10:00|13.8|12.24|13.77|12.21|13.81|12.25|13.77|12.21|0
1734329700000|2024-12-16 06:15:00|13.78|12.22|13.76|12.2|13.78|12.22|13.76|12.2|0
1734330000000|2024-12-16 06:20:00|13.75|12.19|13.73|12.18|13.76|12.2|13.72|12.17|0
1734330300000|2024-12-16 06:25:00|13.72|12.17|13.73|12.18|13.75|12.19|13.72|12.17|0
1734330600000|2024-12-16 06:30:00|13.72|12.17|13.74|12.18|13.74|12.19|13.71|12.16|0
1734330900000|2024-12-16 06:35:00|13.73|12.19|13.76|12.2|13.77|12.21|13.73|12.18|0
1734331200000|2024-12-16 06:40:00|13.75|12.19|13.76|12.21|13.77|12.21|13.74|12.18|0
1734331500000|2024-12-16 06:45:00|13.75|12.2|13.72|12.16|13.75|12.21|13.72|12.16|0
1734331800000|2024-12-16 06:50:00|13.71|12.17|13.71|12.16|13.73|12.17|13.71|12.16|0
1734332100000|2024-12-16 06:55:00|13.7|12.15|13.71|12.16|13.72|12.16|13.7|12.15|0
1734332400000|2024-12-16 07:00:00|13.7|12.15|13.83|12.26|13.86|12.29|13.44|11.92|0
1734332700000|2024-12-16 07:05:00|13.82|12.25|13.81|12.25|13.83|12.26|13.8|12.24|0
1734333000000|2024-12-16 07:10:00|13.8|12.24|13.83|12.26|13.83|12.26|13.8|12.24|0
1734333300000|2024-12-16 07:15:00|13.84|12.28|13.82|12.25|13.84|12.28|13.82|12.25|0
1734333600000|2024-12-16 07:20:00|13.83|12.26|13.81|12.24|13.83|12.26|13.8|12.24|0
1734333900000|2024-12-16 07:25:00|13.8|12.23|13.78|12.22|13.81|12.24|13.78|12.22|0
1734334200000|2024-12-16 07:30:00|13.79|12.23|13.82|12.26|13.83|12.26|13.77|12.21|0
1734334500000|2024-12-16 07:35:00|13.81|12.25|13.86|12.29|13.87|12.3|13.81|12.25|0
1734334800000|2024-12-16 07:40:00|13.87|12.3|13.86|12.3|13.9|12.33|13.86|12.29|0
1734335100000|2024-12-16 07:45:00|13.85|12.29|13.82|12.26|13.85|12.29|13.82|12.25|0
1734335400000|2024-12-16 07:50:00|13.83|12.27|13.86|12.29|13.87|12.3|13.82|12.26|0
1734335700000|2024-12-16 07:55:00|13.85|12.28|13.82|12.26|13.86|12.29|13.78|12.22|0
1734336000000|2024-12-16 08:00:00|13.84|12.28|13.82|12.26|13.84|12.28|13.76|12.21|0
1734336300000|2024-12-16 08:05:00|13.81|12.25|13.76|12.2|13.85|12.28|13.74|12.18|0
1734336600000|2024-12-16 08:10:00|13.75|12.19|13.81|12.24|13.81|12.24|13.74|12.18|0
1734336900000|2024-12-16 08:15:00|13.76|12.2|13.81|12.25|13.87|12.3|13.76|12.2|0
1734337200000|2024-12-16 08:20:00|13.8|12.24|13.75|12.2|13.8|12.24|13.73|12.17|0
1734337500000|2024-12-16 08:25:00|13.74|12.19|13.81|12.24|13.84|12.28|13.74|12.19|0
1734337800000|2024-12-16 08:30:00|13.82|12.25|13.79|12.23|13.82|12.25|13.73|12.18|0
1734338100000|2024-12-16 08:35:00|13.8|12.22|13.78|12.22|13.8|12.23|13.74|12.18|0
1734338400000|2024-12-16 08:40:00|13.79|12.23|13.77|12.21|13.83|12.26|13.77|12.21|0
1734338700000|2024-12-16 08:45:00|13.78|12.22|13.81|12.25|13.82|12.26|13.75|12.19|0
1734339000000|2024-12-16 08:50:00|13.8|12.24|13.78|12.22|13.81|12.25|13.77|12.21|0
1734339300000|2024-12-16 08:55:00|13.77|12.21|13.83|12.26|13.83|12.26|13.76|12.21|0
1734339600000|2024-12-16 09:00:00|13.82|12.25|13.85|12.28|13.86|12.29|13.82|12.25|0
1734339900000|2024-12-16 09:05:00|13.84|12.27|13.75|12.19|13.85|12.28|13.73|12.18|0
1734340200000|2024-12-16 09:10:00|13.74|12.18|13.71|12.16|13.75|12.19|13.71|12.16|0
1734340500000|2024-12-16 09:15:00|13.72|12.17|13.72|12.16|13.74|12.19|13.69|12.14|0
1734340800000|2024-12-16 09:20:00|13.73|12.17|13.74|12.18|13.74|12.19|13.7|12.15|0
1734341100000|2024-12-16 09:25:00|13.73|12.17|13.7|12.15|13.74|12.18|13.69|12.14|0
1734341400000|2024-12-16 09:30:00|13.71|12.16|13.7|12.15|13.73|12.17|13.69|12.14|0
1734341700000|2024-12-16 09:35:00|13.69|12.14|13.66|12.11|13.7|12.15|13.66|12.11|0
1734342000000|2024-12-16 09:40:00|13.67|12.12|13.67|12.12|13.68|12.13|13.65|12.1|0
1734342300000|2024-12-16 09:45:00|13.66|12.11|13.64|12.1|13.67|12.12|13.63|12.09|0
1734342600000|2024-12-16 09:50:00|13.65|12.11|13.64|12.09|13.66|12.11|13.63|12.09|0
1734342900000|2024-12-16 09:55:00|13.65|12.1|13.62|12.08|13.66|12.11|13.61|12.07|0
1734343200000|2024-12-16 10:00:00|13.61|12.07|13.57|12.04|13.61|12.07|13.57|12.04|0
1734343500000|2024-12-16 10:05:00|13.56|12.03|13.55|12.01|13.56|12.03|13.53|12|0
1734343800000|2024-12-16 10:10:00|13.54|12.02|13.53|12|13.55|12.02|13.53|12|0
1734344100000|2024-12-16 10:15:00|13.54|12.01|13.5|11.97|13.56|12.03|13.5|11.97|0
1734344400000|2024-12-16 10:20:00|13.51|11.98|13.53|12|13.55|12.02|13.51|11.97|0
1734344700000|2024-12-16 10:25:00|13.54|12.01|13.46|11.93|13.54|12.01|13.45|11.93|0
1734345000000|2024-12-16 10:30:00|13.47|11.94|13.42|11.9|13.47|11.94|13.41|11.89|0
1734345300000|2024-12-16 10:35:00|13.43|11.91|13.49|11.96|13.5|11.97|13.42|11.9|0
1734345600000|2024-12-16 10:40:00|13.5|11.97|13.45|11.93|13.5|11.97|13.44|11.92|0
1734345900000|2024-12-16 10:45:00|13.46|11.94|13.47|11.95|13.49|11.96|13.44|11.92|0
1734346200000|2024-12-16 10:50:00|13.48|11.96|13.47|11.94|13.49|11.96|13.45|11.93|0
1734346500000|2024-12-16 10:55:00|13.46|11.95|13.6|12.06|13.6|12.06|13.46|11.95|0
1734346800000|2024-12-16 11:00:00|13.62|12.08|13.65|12.1|13.66|12.12|13.62|12.08|0
1734347100000|2024-12-16 11:05:00|13.64|12.11|13.67|12.12|13.69|12.14|13.64|12.1|0
1734347400000|2024-12-16 11:10:00|13.68|12.13|13.73|12.18|13.74|12.19|13.64|12.1|0
1734347700000|2024-12-16 11:15:00|13.72|12.17|13.71|12.16|13.74|12.19|13.7|12.15|0
1734348000000|2024-12-16 11:20:00|13.72|12.17|13.74|12.18|13.74|12.18|13.71|12.16|0
1734348300000|2024-12-16 11:25:00|13.75|12.19|13.7|12.15|13.76|12.2|13.69|12.14|0
1734348600000|2024-12-16 11:30:00|13.69|12.14|13.68|12.13|13.7|12.15|13.66|12.11|0
1734348900000|2024-12-16 11:35:00|13.69|12.14|13.89|12.32|13.9|12.33|13.68|12.13|0
1734349200000|2024-12-16 11:40:00|13.88|12.31|13.83|12.26|13.9|12.33|13.81|12.25|0
1734349500000|2024-12-16 11:45:00|13.82|12.27|13.78|12.22|13.83|12.27|13.78|12.22|0
1734349800000|2024-12-16 11:50:00|13.79|12.23|13.91|12.34|13.95|12.37|13.78|12.23|0
1734350100000|2024-12-16 11:55:00|13.92|12.35|13.93|12.35|13.94|12.36|13.91|12.34|0
1734350400000|2024-12-16 12:00:00|13.94|12.36|13.9|12.33|13.94|12.36|13.89|12.32|0
1734350700000|2024-12-16 12:05:00|13.89|12.32|13.92|12.34|13.95|12.37|13.89|12.32|0
1734351000000|2024-12-16 12:10:00|13.91|12.35|13.79|12.23|13.92|12.35|13.79|12.23|0
1734351300000|2024-12-16 12:15:00|13.78|12.22|13.79|12.23|13.81|12.24|13.77|12.21|0
1734351600000|2024-12-16 12:20:00|13.78|12.22|13.82|12.26|13.98|12.4|13.77|12.21|0
1734351900000|2024-12-16 12:25:00|13.7|12.15|13.69|12.14|13.73|12.18|13.68|12.13|0
1734352200000|2024-12-16 12:30:00|13.7|12.15|13.69|12.14|13.7|12.15|13.66|12.11|0
1734352500000|2024-12-16 12:35:00|13.7|12.15|13.73|12.18|13.73|12.18|13.69|12.14|0
1734352800000|2024-12-16 12:40:00|13.74|12.17|13.67|12.13|13.74|12.17|13.67|12.12|0
1734353100000|2024-12-16 12:45:00|13.68|12.14|13.73|12.17|13.75|12.19|13.68|12.14|0
1734353400000|2024-12-16 12:50:00|13.74|12.18|13.72|12.16|13.75|12.2|13.69|12.14|0
1734353700000|2024-12-16 12:55:00|13.71|12.15|13.71|12.15|13.72|12.16|13.71|12.15|0
1734354000000|2024-12-16 13:00:00|13.72|12.16|13.72|12.17|13.73|12.18|13.71|12.16|0
1734354300000|2024-12-16 13:05:00|13.71|12.16|13.75|12.19|13.76|12.2|13.71|12.16|0
1734354600000|2024-12-16 13:10:00|13.76|12.2|13.68|12.13|13.77|12.21|13.67|12.12|0
1734354900000|2024-12-16 13:15:00|13.69|12.14|13.6|12.06|13.69|12.14|13.6|12.06|0
1734355200000|2024-12-16 13:20:00|13.61|12.07|13.55|12.01|13.61|12.07|13.54|12.01|0
1734355500000|2024-12-16 13:25:00|13.54|12|13.51|11.98|13.55|12.01|13.5|11.97|0
1734355800000|2024-12-16 13:30:00|13.52|11.99|13.51|11.98|13.53|12|13.47|11.95|0
1734356100000|2024-12-16 13:35:00|13.5|11.97|13.52|11.99|13.53|12|13.49|11.96|0
1734356400000|2024-12-16 13:40:00|13.53|12|13.51|11.98|13.57|12.03|13.5|11.97|0
1734356700000|2024-12-16 13:45:00|13.5|11.97|13.49|11.96|13.51|11.98|13.48|11.95|0
1734357000000|2024-12-16 13:50:00|13.5|11.97|13.49|11.97|13.63|12.09|13.46|11.93|0
1734357300000|2024-12-16 13:55:00|13.48|11.96|13.43|11.91|13.48|11.97|13.42|11.9|0
1734357600000|2024-12-16 14:00:00|13.42|11.9|13.43|11.91|13.45|11.92|13.4|11.88|0
1734357900000|2024-12-16 14:05:00|13.44|11.92|13.51|11.98|13.53|12|13.42|11.9|0
1734358200000|2024-12-16 14:10:00|13.52|11.99|13.56|12.02|13.58|12.04|13.5|11.97|0
1734358500000|2024-12-16 14:15:00|13.55|12.01|13.55|12.02|13.58|12.04|13.52|11.99|0
1734358800000|2024-12-16 14:20:00|13.54|12.01|13.61|12.07|13.61|12.07|13.54|12.01|0
1734359100000|2024-12-16 14:25:00|13.64|12.09|13.54|12.01|13.67|12.13|13.51|11.98|0
1734359400000|2024-12-16 14:30:00|13.53|12|13.6|12.06|13.62|12.08|13.4|11.89|0
1734359700000|2024-12-16 14:35:00|13.56|12.03|13.49|11.96|13.64|12.09|13.49|11.96|0
1734360000000|2024-12-16 14:40:00|13.5|11.97|13.6|12.06|13.62|12.08|13.42|11.9|0
1734360300000|2024-12-16 14:45:00|13.54|12.01|13.63|12.09|13.71|12.16|13.54|12.01|0
1734360600000|2024-12-16 14:50:00|13.64|12.1|13.5|11.97|13.68|12.14|13.49|11.97|0
1734360900000|2024-12-16 14:55:00|13.51|11.98|13.54|12.01|13.64|12.09|13.51|11.98|0
1734361200000|2024-12-16 15:00:00|13.52|11.99|13.39|11.88|13.54|12.01|13.39|11.88|0
1734361500000|2024-12-16 15:05:00|13.38|11.87|13.65|12.11|13.65|12.11|13.38|11.87|0
1734361800000|2024-12-16 15:10:00|13.64|12.1|13.76|12.2|13.78|12.22|13.6|12.06|0
1734362100000|2024-12-16 15:15:00|13.77|12.21|13.85|12.28|13.88|12.3|13.73|12.18|0
1734362400000|2024-12-16 15:20:00|13.86|12.29|13.53|12|14.05|12.46|13.51|11.98|0
1734362700000|2024-12-16 15:25:00|13.52|11.99|13.3|11.79|13.54|12.01|13.3|11.79|0
1734363000000|2024-12-16 15:30:00|13.32|11.81|13.15|11.65|13.33|11.83|13.14|11.64|0
1734363300000|2024-12-16 15:35:00|13.14|11.64|13.12|11.62|13.17|11.67|13.1|11.6|0
1734363600000|2024-12-16 15:40:00|13.11|11.61|13.37|11.85|13.62|12.08|13.11|11.61|0
1734363900000|2024-12-16 15:45:00|13.36|11.86|13.39|11.88|13.42|11.9|13.36|11.85|0
1734364200000|2024-12-16 15:50:00|13.4|11.87|13.41|11.89|13.46|11.94|13.37|11.86|0
1734364500000|2024-12-16 15:55:00|13.44|11.9|13.44|11.92|13.46|11.93|13.34|11.83|0
1734364800000|2024-12-16 16:00:00|13.42|11.9|13.4|11.89|13.47|11.94|13.35|11.84|0
1734365100000|2024-12-16 16:05:00|13.39|11.88|13.37|11.86|13.39|11.88|13.35|11.84|0
1734365400000|2024-12-16 16:10:00|13.36|11.85|13.38|11.86|13.38|11.87|13.33|11.82|0
1734365700000|2024-12-16 16:15:00|13.37|11.87|13.38|11.86|13.48|11.95|13.37|11.86|0
1734366000000|2024-12-16 16:20:00|13.37|11.87|13.49|11.96|13.55|12.01|13.35|11.83|0
1734366300000|2024-12-16 16:25:00|13.48|11.95|13.54|12.01|13.56|12.02|13.48|11.95|0
1734366600000|2024-12-16 16:30:00|13.53|12|13.6|12.06|13.63|12.08|13.52|11.99|0
1734366900000|2024-12-16 16:35:00|13.59|12.05|13.56|12.03|13.62|12.08|13.53|12|0
1734367200000|2024-12-16 16:40:00|13.55|12.02|13.62|12.08|13.64|12.1|13.52|11.99|0
1734367500000|2024-12-16 16:45:00|13.61|12.07|13.53|12|13.64|12.1|13.53|12|0
1734367800000|2024-12-16 16:50:00|13.52|11.99|13.48|11.95|13.55|12.02|13.47|11.95|0
1734368100000|2024-12-16 16:55:00|13.47|11.96|13.44|11.92|13.51|11.98|13.44|11.92|0
1734368400000|2024-12-16 17:00:00|13.45|11.93|13.54|12.01|13.57|12.03|13.42|11.9|0
1734368700000|2024-12-16 17:05:00|13.53|12|13.54|12|13.58|12.04|13.51|11.98|0
1734369000000|2024-12-16 17:10:00|13.53|11.99|13.46|11.94|13.53|12|13.45|11.93|0
1734369300000|2024-12-16 17:15:00|13.45|11.93|13.45|11.93|13.46|11.94|13.44|11.92|0
1734369600000|2024-12-16 17:20:00|13.44|11.92|13.46|11.94|13.49|11.96|13.44|11.91|0
1734369900000|2024-12-16 17:25:00|13.47|11.95|13.45|11.93|13.47|11.95|13.43|11.91|0
1734370200000|2024-12-16 17:30:00|13.44|11.92|13.43|11.91|13.44|11.92|13.41|11.89|0
1734370500000|2024-12-16 17:35:00|13.44|11.92|13.35|11.84|13.46|11.93|13.35|11.84|0
1734370800000|2024-12-16 17:40:00|13.36|11.85|13.46|11.94|13.47|11.95|13.3|11.79|0
1734371100000|2024-12-16 17:45:00|13.47|11.95|13.5|11.97|13.51|11.98|13.46|11.94|0
1734371400000|2024-12-16 17:50:00|13.51|11.98|13.51|11.98|13.59|12.05|13.48|11.95|0
1734371700000|2024-12-16 17:55:00|13.5|11.97|13.44|11.92|13.55|12.02|13.44|11.92|0
1734372000000|2024-12-16 18:00:00|13.45|11.94|13.41|11.9|13.48|11.95|13.41|11.9|0
1734372300000|2024-12-16 18:05:00|13.42|11.91|13.4|11.89|13.43|11.91|13.4|11.88|0
1734372600000|2024-12-16 18:10:00|13.41|11.9|13.43|11.91|13.44|11.92|13.4|11.88|0
1734372900000|2024-12-16 18:15:00|13.42|11.9|13.38|11.87|13.42|11.9|13.38|11.86|0
1734373200000|2024-12-16 18:20:00|13.37|11.86|13.66|12.11|13.66|12.11|13.25|11.75|0
1734373500000|2024-12-16 18:25:00|13.64|12.09|13.63|12.09|13.66|12.12|13.63|12.09|0
1734373800000|2024-12-16 18:30:00|13.64|12.08|13.69|12.14|13.72|12.16|13.61|12.07|0
1734374100000|2024-12-16 18:35:00|13.7|12.15|13.71|12.15|13.72|12.17|13.66|12.11|0
1734374400000|2024-12-16 18:40:00|13.7|12.16|13.66|12.11|13.71|12.16|13.65|12.1|0
1734374700000|2024-12-16 18:45:00|13.65|12.1|13.67|12.12|13.69|12.14|13.64|12.1|0
1734375000000|2024-12-16 18:50:00|13.66|12.11|13.64|12.09|13.68|12.14|13.63|12.09|0
1734375300000|2024-12-16 18:55:00|13.65|12.1|13.66|12.11|13.67|12.12|13.63|12.09|0
1734375600000|2024-12-16 19:00:00|13.67|12.12|13.71|12.16|13.73|12.18|13.66|12.11|0
1734375900000|2024-12-16 19:05:00|13.72|12.17|13.7|12.15|13.73|12.17|13.69|12.14|0
1734376200000|2024-12-16 19:10:00|13.71|12.16|13.67|12.12|13.72|12.17|13.67|12.12|0
1734376500000|2024-12-16 19:15:00|13.66|12.11|13.67|12.12|13.69|12.14|13.63|12.09|0
1734376800000|2024-12-16 19:20:00|13.66|12.11|13.68|12.13|13.71|12.16|13.66|12.11|0
1734377100000|2024-12-16 19:25:00|13.69|12.14|13.74|12.18|13.75|12.19|13.68|12.13|0
1734377400000|2024-12-16 19:30:00|13.73|12.19|13.72|12.16|13.75|12.2|13.71|12.16|0
1734377700000|2024-12-16 19:35:00|13.71|12.17|13.66|12.11|13.76|12.2|13.65|12.11|0
1734378000000|2024-12-16 19:40:00|13.65|12.12|13.71|12.15|13.71|12.15|13.65|12.11|0
1734378300000|2024-12-16 19:45:00|13.7|12.16|13.7|12.15|13.73|12.18|13.69|12.14|0
1734378600000|2024-12-16 19:50:00|13.71|12.16|13.66|12.11|13.72|12.17|13.66|12.11|0
1734378900000|2024-12-16 19:55:00|13.65|12.1|13.68|12.13|13.68|12.13|13.62|12.08|0
1734379200000|2024-12-16 20:00:00|13.67|12.15|13.68|12.13|13.71|12.16|13.67|12.12|0
1734379500000|2024-12-16 20:05:00|13.69|12.14|13.6|12.06|13.69|12.14|13.59|12.05|0
1734379800000|2024-12-16 20:10:00|13.61|12.07|13.62|12.08|13.62|12.08|13.58|12.04|0
1734380100000|2024-12-16 20:15:00|13.61|12.07|13.63|12.09|13.64|12.1|13.59|12.05|0
1734380400000|2024-12-16 20:20:00|13.64|12.1|13.69|12.14|13.69|12.14|13.61|12.07|0
1734380700000|2024-12-16 20:25:00|13.68|12.13|13.64|12.1|13.69|12.14|13.61|12.06|0
1734381000000|2024-12-16 20:30:00|13.65|12.11|13.73|12.17|13.74|12.18|13.64|12.1|0
1734381300000|2024-12-16 20:35:00|13.74|12.18|13.75|12.2|13.78|12.22|13.71|12.16|0
1734381600000|2024-12-16 20:40:00|13.76|12.21|13.87|12.3|13.87|12.3|13.76|12.2|0
1734381900000|2024-12-16 20:45:00|13.9|12.32|13.78|12.22|14.01|12.42|13.65|12.11|0
1734382200000|2024-12-16 20:50:00|13.82|12.26|13.9|12.33|14.01|12.43|13.81|12.25|0
1734382500000|2024-12-16 20:55:00|13.91|12.34|13.78|12.22|13.91|12.34|13.71|12.16|0
1734382800000|2024-12-16 21:00:00|13.74|12.18|13.81|12.25|13.85|12.28|13.7|12.15|0
1734383100000|2024-12-16 21:05:00|13.82|12.24|13.83|12.27|13.84|12.27|13.8|12.24|0
1734383400000|2024-12-16 21:10:00|13.84|12.28|13.89|12.32|13.92|12.34|13.84|12.27|0
1734383700000|2024-12-16 21:15:00|14.02|12.22|14.03|12.23|14.04|12.24|14|12.2|0
1734384000000|2024-12-16 21:20:00|14.02|12.22|14.09|12.29|14.09|12.29|14.02|12.22|0
1734384300000|2024-12-16 21:25:00|14.08|12.28|14.09|12.29|14.09|12.29|14.07|12.27|0
1734384600000|2024-12-16 21:30:00|14.08|12.28|14.07|12.27|14.08|12.28|14.03|12.23|0
1734384900000|2024-12-16 21:35:00|14.06|12.26|14.03|12.23|14.07|12.27|14.02|12.22|0
1734385200000|2024-12-16 21:40:00|14.04|12.24|14.04|12.24|14.06|12.26|14.03|12.23|0
1734385500000|2024-12-16 21:45:00|14.03|12.23|14|12.2|14.04|12.24|13.99|12.19|0
1734385800000|2024-12-16 21:50:00|14.01|12.21|14.02|12.22|14.02|12.22|14|12.2|0
1734386100000|2024-12-16 21:55:00|14.03|12.23|13.99|12.19|14.03|12.23|13.98|12.18|0
1734386400000|2024-12-16 22:00:00|13.98|12.18|13.97|12.17|13.98|12.18|13.96|12.16|0
1734386700000|2024-12-16 22:05:00|13.96|12.16|13.97|12.17|13.98|12.18|13.96|12.16|0
1734387300000|2024-12-16 22:15:00|13.98|12.18|14|12.2|14|12.2|13.98|12.18|0
1734387600000|2024-12-16 22:20:00|14.02|12.22|14.01|12.21|14.02|12.22|14.01|12.21|0
1734387900000|2024-12-16 22:25:00|14|12.2|14.01|12.21|14.01|12.21|14|12.2|0
1734388200000|2024-12-16 22:30:00|14.02|12.22|14.02|12.22|14.02|12.22|14.02|12.22|0
1734388500000|2024-12-16 22:35:00|14.03|12.23|14|12.2|14.03|12.23|14|12.2|0
1734389100000|2024-12-16 22:45:00|13.99|12.19|14|12.2|14|12.2|13.99|12.19|0
1734389400000|2024-12-16 22:50:00|13.99|12.19|13.98|12.18|14|12.2|13.98|12.18|0
1734389700000|2024-12-16 22:55:00|13.99|12.19|13.99|12.19|14|12.2|13.99|12.19|0
1734390000000|2024-12-16 23:00:00|14.01|12.21|14.03|12.23|14.03|12.23|14|12.2|0
1734390300000|2024-12-16 23:05:00|14.02|12.22|14.15|12.35|14.15|12.35|13.99|12.19|0
1734390600000|2024-12-16 23:10:00|14.14|12.34|14.13|12.33|14.15|12.35|14.12|12.32|0
1734390900000|2024-12-16 23:15:00|14.11|12.31|14.16|12.36|14.18|12.38|14.09|12.29|0
1734391200000|2024-12-16 23:20:00|14.15|12.35|14.09|12.29|14.16|12.36|14.09|12.29|0
1734391500000|2024-12-16 23:25:00|14.1|12.3|14.11|12.31|14.11|12.31|14.09|12.29|0
1734391800000|2024-12-16 23:30:00|14.1|12.3|14.07|12.27|14.11|12.31|14.07|12.27|0
1734392100000|2024-12-16 23:35:00|14.08|12.28|14.08|12.28|14.09|12.29|14.05|12.25|0
1734392400000|2024-12-16 23:40:00|14.07|12.27|14.03|12.23|14.07|12.27|14.03|12.23|0
1734392700000|2024-12-16 23:45:00|14.02|12.22|14.02|12.22|14.05|12.25|14.02|12.22|0
1734393000000|2024-12-16 23:50:00|14.01|12.21|14.03|12.23|14.04|12.24|14.01|12.21|0
1734393300000|2024-12-16 23:55:00|14.04|12.24|14.06|12.26|14.06|12.26|14.04|12.24|0
1734393600000|2024-12-17 00:00:00|14.07|12.27|14.09|12.29|14.09|12.29|14.05|12.25|0
1734393900000|2024-12-17 00:05:00|14.08|12.28|14.04|12.24|14.08|12.28|14.02|12.22|0
1734394200000|2024-12-17 00:10:00|14.05|12.25|14.09|12.29|14.09|12.29|14.04|12.24|0
1734394500000|2024-12-17 00:15:00|14.08|12.28|14.08|12.28|14.1|12.3|14.07|12.27|0
1734394800000|2024-12-17 00:20:00|14.09|12.29|14.08|12.28|14.1|12.3|14.07|12.27|0
1734395100000|2024-12-17 00:25:00|14.07|12.27|14.08|12.28|14.1|12.3|14.06|12.26|0
1734395400000|2024-12-17 00:30:00|14.07|12.27|14.1|12.3|14.1|12.3|14.07|12.27|0
1734395700000|2024-12-17 00:35:00|14.11|12.31|14.1|12.3|14.12|12.32|14.1|12.3|0
1734396000000|2024-12-17 00:40:00|14.09|12.29|14.06|12.26|14.09|12.29|14.05|12.25|0
1734396300000|2024-12-17 00:45:00|14.07|12.27|14.06|12.26|14.08|12.28|14.05|12.25|0
1734396600000|2024-12-17 00:50:00|14.05|12.25|14.09|12.29|14.09|12.29|14.05|12.25|0
1734396900000|2024-12-17 00:55:00|14.08|12.28|14.09|12.29|14.1|12.3|14.08|12.28|0
1734397200000|2024-12-17 01:00:00|14.1|12.3|14.1|12.3|14.14|12.34|14.1|12.3|0
1734397500000|2024-12-17 01:05:00|14.09|12.29|14.04|12.24|14.09|12.29|14.03|12.23|0
1734397800000|2024-12-17 01:10:00|14.05|12.25|14.03|12.23|14.05|12.25|14.02|12.22|0
1734398100000|2024-12-17 01:15:00|14.02|12.22|14.24|12.44|14.28|12.48|14.02|12.22|0
1734398400000|2024-12-17 01:20:00|14.25|12.45|14.2|12.4|14.25|12.45|14.19|12.39|0
1734398700000|2024-12-17 01:25:00|14.19|12.39|14.18|12.38|14.19|12.39|14.18|12.38|0
1734399000000|2024-12-17 01:30:00|14.08|12.49|14.07|12.48|14.09|12.49|14.05|12.46|0
1734399300000|2024-12-17 01:35:00|14.06|12.47|14.07|12.48|14.08|12.49|14.06|12.47|0
1734399600000|2024-12-17 01:40:00|14.06|12.47|14.07|12.48|14.1|12.5|14.06|12.47|0
1734399900000|2024-12-17 01:45:00|14.06|12.47|14.05|12.46|14.07|12.48|14.05|12.46|0
1734400200000|2024-12-17 01:50:00|14.04|12.45|14.01|12.42|14.04|12.45|14.01|12.42|0
1734400500000|2024-12-17 01:55:00|14.02|12.43|14.03|12.44|14.04|12.45|14.01|12.42|0
1734400800000|2024-12-17 02:00:00|14.04|12.45|13.98|12.4|14.04|12.45|13.97|12.39|0
1734401100000|2024-12-17 02:05:00|13.97|12.39|13.97|12.39|13.98|12.4|13.96|12.38|0
1734401400000|2024-12-17 02:10:00|13.98|12.4|13.98|12.39|13.98|12.4|13.97|12.39|0
1734401700000|2024-12-17 02:15:00|13.99|12.4|14|12.42|14|12.42|13.97|12.39|0
1734402000000|2024-12-17 02:20:00|13.99|12.41|13.99|12.41|13.99|12.41|13.97|12.39|0
1734402300000|2024-12-17 02:25:00|14|12.42|14|12.42|14.01|12.42|13.99|12.41|0
1734402600000|2024-12-17 02:30:00|13.99|12.41|13.98|12.4|14|12.42|13.98|12.39|0
1734402900000|2024-12-17 02:35:00|13.99|12.39|14|12.41|14|12.41|13.98|12.39|0
1734403200000|2024-12-17 02:40:00|13.99|12.42|13.95|12.37|13.99|12.42|13.95|12.37|0
1734403500000|2024-12-17 02:45:00|13.96|12.38|13.96|12.38|13.96|12.38|13.95|12.37|0
1734403800000|2024-12-17 02:50:00|13.95|12.37|13.97|12.39|13.97|12.39|13.95|12.37|0
1734404100000|2024-12-17 02:55:00|13.96|12.38|13.97|12.39|13.98|12.4|13.95|12.37|0
1734404400000|2024-12-17 03:00:00|13.98|12.4|13.97|12.39|13.98|12.4|13.96|12.38|0
1734404700000|2024-12-17 03:05:00|13.98|12.4|14|12.41|14|12.42|13.97|12.39|0
1734405000000|2024-12-17 03:10:00|13.99|12.4|13.98|12.4|14|12.4|13.97|12.39|0
1734405300000|2024-12-17 03:15:00|13.97|12.39|13.99|12.41|14|12.41|13.97|12.39|0
1734405600000|2024-12-17 03:20:00|14|12.4|13.98|12.39|14|12.41|13.98|12.39|0
1734405900000|2024-12-17 03:25:00|13.97|12.38|13.97|12.39|13.98|12.39|13.96|12.38|0
1734406200000|2024-12-17 03:30:00|13.98|12.38|13.97|12.39|13.98|12.4|13.97|12.38|0
1734406500000|2024-12-17 03:35:00|13.98|12.4|13.97|12.39|13.98|12.4|13.95|12.38|0
1734406800000|2024-12-17 03:40:00|13.96|12.38|13.96|12.38|13.97|12.39|13.96|12.38|0
1734407100000|2024-12-17 03:45:00|13.97|12.39|14.01|12.42|14.01|12.42|13.96|12.38|0
1734407400000|2024-12-17 03:50:00|14.02|12.43|14.03|12.44|14.03|12.44|14.01|12.42|0
1734407700000|2024-12-17 03:55:00|14.02|12.45|14.03|12.44|14.05|12.46|14.02|12.44|0
1734408000000|2024-12-17 04:00:00|14.02|12.43|13.99|12.41|14.02|12.43|13.99|12.41|0
1734408300000|2024-12-17 04:05:00|13.98|12.4|13.96|12.38|13.98|12.4|13.96|12.38|0
1734408600000|2024-12-17 04:10:00|13.95|12.37|13.94|12.37|13.97|12.39|13.94|12.36|0
1734408900000|2024-12-17 04:15:00|13.93|12.36|13.94|12.37|13.95|12.37|13.93|12.35|0
1734409200000|2024-12-17 04:20:00|13.95|12.36|13.92|12.35|13.95|12.37|13.92|12.35|0
1734409500000|2024-12-17 04:25:00|13.93|12.36|13.92|12.35|13.93|12.36|13.91|12.34|0
1734409800000|2024-12-17 04:30:00|13.93|12.36|13.95|12.37|13.95|12.37|13.93|12.36|0
1734410100000|2024-12-17 04:35:00|13.96|12.38|13.97|12.39|13.99|12.41|13.95|12.37|0
1734410400000|2024-12-17 04:40:00|13.98|12.4|14.01|12.42|14.01|12.42|13.97|12.39|0
1734410700000|2024-12-17 04:45:00|14|12.43|14.01|12.42|14.02|12.43|14|12.42|0
1734411000000|2024-12-17 04:50:00|14|12.41|14.02|12.43|14.03|12.44|13.99|12.41|0
1734411300000|2024-12-17 04:55:00|14.03|12.44|14.03|12.44|14.03|12.45|14.02|12.43|0
1734411600000|2024-12-17 05:00:00|14.02|12.45|14.06|12.47|14.07|12.48|14.02|12.44|0
1734411900000|2024-12-17 05:05:00|14.05|12.46|14.03|12.44|14.06|12.46|14.03|12.44|0
1734412200000|2024-12-17 05:10:00|14.02|12.43|14.03|12.44|14.03|12.44|14.01|12.43|0
1734412500000|2024-12-17 05:15:00|14.02|12.43|14.04|12.45|14.05|12.46|14.02|12.43|0
1734412800000|2024-12-17 05:20:00|14.05|12.46|14.05|12.46|14.06|12.47|14.04|12.45|0
1734413100000|2024-12-17 05:25:00|14.04|12.45|14.03|12.45|14.05|12.46|14.02|12.43|0
1734413400000|2024-12-17 05:30:00|14.02|12.44|14.07|12.48|14.07|12.48|14.02|12.43|0
1734413700000|2024-12-17 05:35:00|14.08|12.49|14.11|12.51|14.12|12.52|14.08|12.48|0
1734414000000|2024-12-17 05:40:00|14.1|12.5|14.11|12.52|14.11|12.52|14.1|12.5|0
1734414300000|2024-12-17 05:45:00|14.12|12.53|14.13|12.53|14.14|12.54|14.12|12.52|0
1734414600000|2024-12-17 05:50:00|14.14|12.54|14.12|12.52|14.14|12.54|14.11|12.51|0
1734414900000|2024-12-17 05:55:00|14.13|12.53|14.13|12.53|14.14|12.54|14.12|12.52|0
1734415200000|2024-12-17 06:00:00|14.12|12.52|14.12|12.52|14.13|12.53|14.1|12.5|0
1734415500000|2024-12-17 06:05:00|14.11|12.51|14.12|12.52|14.13|12.53|14.11|12.51|0
1734415800000|2024-12-17 06:10:00|14.11|12.51|14.12|12.52|14.13|12.53|14.11|12.51|0
1734416100000|2024-12-17 06:15:00|14.13|12.53|14.13|12.53|14.14|12.54|14.13|12.53|0
1734416400000|2024-12-17 06:20:00|14.14|12.54|14.18|12.57|14.19|12.58|14.13|12.53|0
1734416700000|2024-12-17 06:25:00|14.19|12.58|14.29|12.67|14.29|12.67|14.18|12.57|0
1734417000000|2024-12-17 06:30:00|14.28|12.66|14.24|12.63|14.3|12.68|14.23|12.62|0
1734417300000|2024-12-17 06:35:00|14.25|12.64|14.26|12.64|14.28|12.67|14.24|12.63|0
1734417600000|2024-12-17 06:40:00|14.27|12.65|14.28|12.67|14.28|12.67|14.26|12.64|0
1734417900000|2024-12-17 06:45:00|14.29|12.68|14.31|12.69|14.32|12.7|14.28|12.67|0
1734418200000|2024-12-17 06:50:00|14.32|12.7|14.29|12.68|14.32|12.7|14.28|12.66|0
1734418500000|2024-12-17 06:55:00|14.3|12.67|14.26|12.65|14.3|12.68|14.26|12.65|0
1734418800000|2024-12-17 07:00:00|14.28|12.66|14.27|12.66|14.28|12.66|14.24|12.63|0
1734419100000|2024-12-17 07:05:00|14.26|12.65|14.23|12.62|14.26|12.65|14.23|12.62|0
1734419400000|2024-12-17 07:10:00|14.24|12.63|14.23|12.62|14.24|12.63|14.22|12.61|0
1734419700000|2024-12-17 07:15:00|14.21|12.6|14.22|12.61|14.24|12.62|14.21|12.6|0
1734420000000|2024-12-17 07:20:00|13.9|12.33|14.04|12.45|14.05|12.46|13.9|12.33|0
1734420300000|2024-12-17 07:25:00|14.05|12.46|14.03|12.44|14.05|12.46|14.03|12.44|0
1734420600000|2024-12-17 07:30:00|14.04|12.45|14.08|12.48|14.08|12.48|14.04|12.45|0
1734420900000|2024-12-17 07:35:00|14.07|12.49|14.11|12.51|14.11|12.51|14.07|12.48|0
1734421200000|2024-12-17 07:40:00|14.12|12.52|14.22|12.61|14.22|12.61|14.12|12.52|0
1734421500000|2024-12-17 07:45:00|14.23|12.62|14.31|12.69|14.32|12.7|14.23|12.62|0
1734421800000|2024-12-17 07:50:00|14.3|12.68|14.43|12.79|14.45|12.82|14.3|12.68|0
1734422100000|2024-12-17 07:55:00|14.42|12.78|14.45|12.82|14.45|12.82|14.38|12.75|0
1734422400000|2024-12-17 08:00:00|14.46|12.83|14.49|12.85|14.51|12.87|14.42|12.79|0
1734422700000|2024-12-17 08:05:00|14.5|12.86|14.53|12.88|14.57|12.92|14.5|12.86|0
1734423000000|2024-12-17 08:10:00|14.54|12.89|14.5|12.85|14.56|12.91|14.49|12.85|0
1734423300000|2024-12-17 08:15:00|14.49|12.84|14.49|12.85|14.51|12.87|14.45|12.81|0
1734423600000|2024-12-17 08:20:00|14.48|12.84|14.46|12.83|14.49|12.84|14.43|12.8|0
1734423900000|2024-12-17 08:25:00|14.47|12.82|14.46|12.83|14.52|12.88|14.46|12.82|0
1734424200000|2024-12-17 08:30:00|14.47|12.84|14.45|12.82|14.48|12.84|14.4|12.77|0
1734424500000|2024-12-17 08:35:00|14.43|12.81|14.5|12.86|14.51|12.87|14.42|12.79|0
1734424800000|2024-12-17 08:40:00|14.51|12.87|14.55|12.91|14.55|12.91|14.48|12.84|0
1734425100000|2024-12-17 08:45:00|14.54|12.9|14.47|12.83|14.57|12.92|14.45|12.82|0
1734425400000|2024-12-17 08:50:00|14.46|12.84|14.54|12.9|14.56|12.91|14.46|12.84|0
1734425700000|2024-12-17 08:55:00|14.55|12.91|14.55|12.9|14.56|12.91|14.51|12.87|0
1734426000000|2024-12-17 09:00:00|14.56|12.91|14.43|12.8|14.56|12.91|14.41|12.78|0
1734426300000|2024-12-17 09:05:00|14.44|12.79|14.4|12.77|14.49|12.85|14.4|12.77|0
1734426600000|2024-12-17 09:10:00|14.41|12.78|14.42|12.79|14.44|12.81|14.38|12.75|0
1734426900000|2024-12-17 09:15:00|14.43|12.8|14.43|12.8|14.44|12.81|14.38|12.76|0
1734427200000|2024-12-17 09:20:00|14.42|12.79|14.51|12.87|14.55|12.91|14.41|12.78|0
1734427500000|2024-12-17 09:25:00|14.5|12.86|14.51|12.87|14.53|12.89|14.47|12.83|0
1734427800000|2024-12-17 09:30:00|14.5|12.86|14.44|12.8|14.5|12.86|14.41|12.78|0
1734428100000|2024-12-17 09:35:00|14.45|12.81|14.42|12.79|14.45|12.82|14.4|12.77|0
1734428400000|2024-12-17 09:40:00|14.43|12.78|14.45|12.82|14.46|12.82|14.42|12.78|0
1734428700000|2024-12-17 09:45:00|14.44|12.81|14.43|12.8|14.46|12.82|14.39|12.76|0
1734429000000|2024-12-17 09:50:00|14.42|12.79|14.34|12.72|14.43|12.8|14.34|12.72|0
1734429300000|2024-12-17 09:55:00|14.35|12.73|14.33|12.71|14.35|12.73|14.33|12.7|0
1734429600000|2024-12-17 10:00:00|14.32|12.7|14.32|12.7|14.4|12.77|14.29|12.67|0
1734429900000|2024-12-17 10:05:00|14.33|12.71|14.32|12.7|14.35|12.73|14.31|12.69|0
1734430200000|2024-12-17 10:10:00|14.31|12.69|14.4|12.77|14.41|12.78|14.3|12.68|0
1734430500000|2024-12-17 10:15:00|14.41|12.76|14.46|12.82|14.46|12.82|14.38|12.75|0
1734430800000|2024-12-17 10:20:00|14.47|12.83|14.44|12.81|14.47|12.83|14.42|12.79|0
1734431100000|2024-12-17 10:25:00|14.45|12.8|14.41|12.78|14.45|12.8|14.4|12.77|0
1734431400000|2024-12-17 10:30:00|14.4|12.77|14.32|12.7|14.41|12.78|14.31|12.69|0
1734431700000|2024-12-17 10:35:00|14.33|12.69|14.3|12.69|14.34|12.72|14.3|12.68|0
1734432000000|2024-12-17 10:40:00|14.31|12.68|14.32|12.7|14.33|12.71|14.29|12.67|0
1734432600000|2024-12-17 10:50:00|14.24|12.62|14.22|12.61|14.24|12.62|14.22|12.61|0
1734432900000|2024-12-17 10:55:00|14.23|12.62|14.23|12.62|14.24|12.62|14.22|12.61|0
1734433200000|2024-12-17 11:00:00|14.24|12.63|14.29|12.67|14.3|12.68|14.23|12.62|0
1734433500000|2024-12-17 11:05:00|14.28|12.66|14.24|12.63|14.3|12.68|14.24|12.63|0
1734433800000|2024-12-17 11:10:00|14.23|12.62|14.21|12.6|14.27|12.65|14.2|12.59|0
1734434100000|2024-12-17 11:15:00|14.2|12.59|14.11|12.51|14.2|12.59|14.1|12.5|0
1734434400000|2024-12-17 11:20:00|14.12|12.52|14.11|12.51|14.12|12.52|14.08|12.49|0
1734434700000|2024-12-17 11:25:00|14.12|12.52|14.13|12.53|14.14|12.54|14.11|12.52|0
1734435000000|2024-12-17 11:30:00|14.12|12.52|14.21|12.61|14.23|12.62|14.11|12.52|0
1734435300000|2024-12-17 11:35:00|14.22|12.6|14.26|12.65|14.26|12.65|14.22|12.6|0
1734435600000|2024-12-17 11:40:00|14.25|12.64|14.31|12.69|14.33|12.71|14.25|12.64|0
1734435900000|2024-12-17 11:45:00|14.32|12.71|14.33|12.71|14.39|12.76|14.32|12.71|0
1734436200000|2024-12-17 11:50:00|14.34|12.72|14.38|12.75|14.39|12.76|14.33|12.71|0
1734436500000|2024-12-17 11:55:00|14.37|12.74|14.3|12.68|14.37|12.75|14.3|12.68|0
1734436800000|2024-12-17 12:00:00|14.31|12.69|14.35|12.72|14.36|12.73|14.22|12.61|0
1734437100000|2024-12-17 12:05:00|14.34|12.73|14.32|12.7|14.38|12.76|14.06|12.47|0
1734437400000|2024-12-17 12:10:00|14.31|12.69|14.28|12.67|14.36|12.73|14.28|12.66|0
1734437700000|2024-12-17 12:15:00|14.29|12.68|14.32|12.7|14.34|12.72|14.29|12.68|0
1734438000000|2024-12-17 12:20:00|14.31|12.69|14.35|12.72|14.36|12.74|14.29|12.67|0
1734438300000|2024-12-17 12:25:00|14.34|12.71|14.32|12.7|14.36|12.73|14.32|12.7|0
1734438600000|2024-12-17 12:30:00|14.31|12.69|14.35|12.73|14.35|12.73|14.31|12.69|0
1734438900000|2024-12-17 12:35:00|14.36|12.72|14.35|12.73|14.36|12.73|14.33|12.71|0
1734439200000|2024-12-17 12:40:00|14.34|12.72|14.28|12.67|14.34|12.72|14.27|12.65|0
1734439500000|2024-12-17 12:45:00|14.29|12.68|14.31|12.69|14.33|12.71|14.27|12.66|0
1734439800000|2024-12-17 12:50:00|14.34|12.72|14.35|12.72|14.35|12.72|14.32|12.7|0
1734440100000|2024-12-17 12:55:00|14.34|12.73|14.41|12.78|14.41|12.78|14.34|12.73|0
1734440400000|2024-12-17 13:00:00|14.42|12.79|14.63|12.97|14.63|12.97|14.42|12.79|0
1734440700000|2024-12-17 13:05:00|14.62|12.95|14.64|12.98|14.66|13|14.59|12.94|0
1734441000000|2024-12-17 13:10:00|14.65|12.99|14.59|12.94|14.65|12.99|14.57|12.92|0
1734441300000|2024-12-17 13:15:00|14.6|12.95|14.49|12.85|14.6|12.95|14.48|12.84|0
1734441600000|2024-12-17 13:20:00|14.5|12.86|14.46|12.83|14.52|12.88|14.45|12.82|0
1734441900000|2024-12-17 13:25:00|14.45|12.82|14.58|12.93|14.63|12.97|14.45|12.82|0
1734442200000|2024-12-17 13:30:00|14.61|12.95|14.54|12.89|14.63|12.97|14.46|12.82|0
1734442500000|2024-12-17 13:35:00|14.55|12.9|14.51|12.87|14.67|13.01|14.51|12.86|0
1734442800000|2024-12-17 13:40:00|14.52|12.86|14.68|13.01|14.7|13.03|14.51|12.86|0
1734443100000|2024-12-17 13:45:00|14.67|13|14.6|12.95|14.68|13|14.57|12.92|0
1734443400000|2024-12-17 13:50:00|14.59|12.94|14.59|12.94|14.6|12.94|14.53|12.89|0
1734443700000|2024-12-17 13:55:00|14.58|12.93|14.47|12.83|14.59|12.94|14.44|12.81|0
1734444000000|2024-12-17 14:00:00|14.46|12.82|14.4|12.77|14.48|12.84|14.38|12.76|0
1734444300000|2024-12-17 14:05:00|14.39|12.76|14.42|12.79|14.42|12.79|14.35|12.72|0
1734444600000|2024-12-17 14:10:00|14.41|12.78|14.47|12.83|14.48|12.84|14.39|12.76|0
1734444900000|2024-12-17 14:15:00|14.45|12.82|14.48|12.84|14.49|12.85|14.43|12.8|0
1734445200000|2024-12-17 14:20:00|14.47|12.83|14.48|12.84|14.49|12.85|14.44|12.8|0
1734445500000|2024-12-17 14:25:00|14.49|12.85|14.62|12.96|14.62|12.96|14.48|12.84|0
1734445800000|2024-12-17 14:30:00|14.7|13.04|14.88|13.2|15.05|13.34|14.45|12.82|0
1734446100000|2024-12-17 14:35:00|14.87|13.19|14.87|13.19|15|13.3|14.81|13.14|0
1734446400000|2024-12-17 14:40:00|14.88|13.2|14.7|13.04|14.99|13.29|14.67|13.01|0
1734446700000|2024-12-17 14:45:00|14.71|13.05|14.99|13.29|15.12|13.41|14.68|13.02|0
1734447000000|2024-12-17 14:50:00|14.97|13.28|14.76|13.09|15.04|13.34|14.75|13.08|0
1734447300000|2024-12-17 14:55:00|14.77|13.1|14.9|13.22|14.95|13.26|14.73|13.06|0
1734447600000|2024-12-17 15:00:00|14.92|13.23|15.11|13.4|15.17|13.45|14.92|13.23|0
1734447900000|2024-12-17 15:05:00|15.08|13.37|14.95|13.26|15.17|13.45|14.82|13.14|0
1734448200000|2024-12-17 15:10:00|14.96|13.27|15.12|13.41|15.13|13.42|14.95|13.26|0
1734448500000|2024-12-17 15:15:00|15.11|13.4|15.09|13.38|15.17|13.45|14.97|13.28|0
1734448800000|2024-12-17 15:20:00|15.1|13.39|15.09|13.38|15.17|13.45|15.08|13.37|0
1734449100000|2024-12-17 15:25:00|15.1|13.39|15.18|13.46|15.2|13.48|15.1|13.39|0
1734449400000|2024-12-17 15:30:00|15.2|13.48|15.16|13.44|15.2|13.48|15.1|13.39|0
1734449700000|2024-12-17 15:35:00|15.17|13.45|15.15|13.44|15.27|13.55|15.11|13.4|0
1734450000000|2024-12-17 15:40:00|15.17|13.45|15.15|13.44|15.29|13.56|15.12|13.41|0
1734450300000|2024-12-17 15:45:00|15.16|13.43|15.11|13.4|15.16|13.44|15.07|13.36|0
1734450600000|2024-12-17 15:50:00|15.1|13.39|15.12|13.41|15.24|13.52|15.05|13.35|0
1734450900000|2024-12-17 15:55:00|15.11|13.4|15.04|13.34|15.18|13.46|15.02|13.32|0
1734451200000|2024-12-17 16:00:00|15.05|13.35|14.96|13.27|15.08|13.37|14.91|13.22|0
1734451500000|2024-12-17 16:05:00|14.98|13.28|14.51|12.87|15.05|13.34|14.49|12.85|0
1734451800000|2024-12-17 16:10:00|14.49|12.85|14.53|12.89|14.57|12.92|14.48|12.84|0
1734452100000|2024-12-17 16:15:00|14.52|12.88|14.85|13.17|14.89|13.21|14.51|12.87|0
1734452400000|2024-12-17 16:20:00|14.84|13.16|14.93|13.24|14.99|13.29|14.83|13.16|0
1734452700000|2024-12-17 16:25:00|14.94|13.25|14.85|13.17|14.94|13.25|14.69|13.03|0
1734453000000|2024-12-17 16:30:00|14.86|13.18|14.67|13.01|14.9|13.21|14.61|12.96|0
1734453300000|2024-12-17 16:35:00|14.66|13|14.59|12.94|14.69|13.02|14.56|12.91|0
1734453600000|2024-12-17 16:40:00|14.58|12.93|14.58|12.93|14.65|12.99|14.56|12.91|0
1734453900000|2024-12-17 16:45:00|14.59|12.94|14.58|12.93|14.64|12.98|14.58|12.93|0
1734454200000|2024-12-17 16:50:00|14.57|12.92|14.7|13.04|14.73|13.06|14.54|12.89|0
1734454500000|2024-12-17 16:55:00|14.71|13.03|14.63|12.98|14.72|13.05|14.63|12.98|0
1734454800000|2024-12-17 17:00:00|14.64|12.99|14.82|13.14|14.84|13.16|14.63|12.98|0
1734455100000|2024-12-17 17:05:00|14.83|13.15|14.72|13.06|14.84|13.16|14.72|13.06|0
1734455400000|2024-12-17 17:10:00|14.73|13.07|14.81|13.13|14.85|13.17|14.72|13.06|0
1734455700000|2024-12-17 17:15:00|14.82|13.14|14.85|13.17|14.85|13.17|14.76|13.09|0
1734456000000|2024-12-17 17:20:00|14.83|13.15|14.86|13.18|14.87|13.19|14.74|13.07|0
1734456300000|2024-12-17 17:25:00|14.88|13.17|14.78|13.1|14.88|13.2|14.78|13.1|0
1734456600000|2024-12-17 17:30:00|14.79|13.11|14.73|13.06|14.86|13.18|14.72|13.05|0
1734456900000|2024-12-17 17:35:00|14.72|13.05|14.65|12.99|14.78|13.11|14.65|12.99|0
1734457200000|2024-12-17 17:40:00|14.64|12.98|14.62|12.96|14.67|13.01|14.6|12.95|0
1734457500000|2024-12-17 17:45:00|14.61|12.97|14.68|13.02|14.68|13.02|14.6|12.95|0
1734457800000|2024-12-17 17:50:00|14.67|13.01|14.66|13|14.72|13.06|14.65|12.99|0
1734458100000|2024-12-17 17:55:00|14.65|12.99|14.66|13|14.71|13.05|14.63|12.98|0
1734458400000|2024-12-17 18:00:00|14.68|13.02|14.71|13.04|14.73|13.06|14.68|13.02|0
1734458700000|2024-12-17 18:05:00|14.72|13.05|14.71|13.04|14.79|13.11|14.7|13.03|0
1734459000000|2024-12-17 18:10:00|14.7|13.05|14.76|13.09|14.77|13.1|14.7|13.03|0
1734459300000|2024-12-17 18:15:00|14.74|13.08|14.89|13.2|14.92|13.23|14.74|13.07|0
1734459600000|2024-12-17 18:20:00|14.9|13.21|14.84|13.16|14.96|13.26|14.83|13.15|0
1734459900000|2024-12-17 18:25:00|14.85|13.17|14.88|13.19|14.9|13.21|14.8|13.12|0
1734460200000|2024-12-17 18:30:00|14.87|13.18|14.84|13.16|14.93|13.24|14.84|13.16|0
1734460500000|2024-12-17 18:35:00|14.83|13.15|14.9|13.21|14.91|13.22|14.83|13.15|0
1734460800000|2024-12-17 18:40:00|14.89|13.19|14.81|13.14|14.9|13.2|14.79|13.12|0
1734461100000|2024-12-17 18:45:00|14.8|13.13|14.91|13.22|14.91|13.22|14.78|13.11|0
1734461400000|2024-12-17 18:50:00|14.92|13.23|14.83|13.15|14.92|13.23|14.81|13.13|0
1734461700000|2024-12-17 18:55:00|14.84|13.16|14.86|13.18|14.89|13.2|14.81|13.13|0
1734462000000|2024-12-17 19:00:00|14.87|13.17|14.9|13.21|14.93|13.24|14.84|13.16|0
1734462300000|2024-12-17 19:05:00|14.91|13.23|14.94|13.25|14.98|13.29|14.91|13.23|0
1734462600000|2024-12-17 19:10:00|14.97|13.28|14.96|13.27|14.98|13.28|14.91|13.22|0
1734462900000|2024-12-17 19:15:00|14.95|13.26|15|13.3|15.01|13.31|14.95|13.26|0
1734463200000|2024-12-17 19:20:00|15.01|13.31|15.08|13.38|15.11|13.4|15.01|13.31|0
1734463500000|2024-12-17 19:25:00|15.09|13.39|15.09|13.38|15.11|13.4|15.03|13.33|0
1734463800000|2024-12-17 19:30:00|15.08|13.37|15.14|13.43|15.17|13.45|15.08|13.37|0
1734464100000|2024-12-17 19:35:00|15.13|13.42|15.19|13.47|15.22|13.49|15.11|13.4|0
1734464400000|2024-12-17 19:40:00|15.2|13.48|15.08|13.37|15.23|13.5|15.06|13.35|0
1734464700000|2024-12-17 19:45:00|15.09|13.38|15.21|13.49|15.24|13.51|15.07|13.36|0
1734465000000|2024-12-17 19:50:00|15.2|13.48|15.2|13.48|15.24|13.52|15.16|13.45|0
1734465300000|2024-12-17 19:55:00|15.21|13.49|15.19|13.47|15.22|13.5|15.13|13.42|0
1734465600000|2024-12-17 20:00:00|15.2|13.48|15.25|13.52|15.25|13.52|15.18|13.46|0
1734465900000|2024-12-17 20:05:00|15.26|13.53|15.19|13.47|15.28|13.55|15.18|13.46|0
1734466200000|2024-12-17 20:10:00|15.2|13.48|15.23|13.5|15.27|13.54|15.15|13.43|0
1734466500000|2024-12-17 20:15:00|15.22|13.49|15.28|13.55|15.29|13.56|15.21|13.49|0
1734466800000|2024-12-17 20:20:00|15.29|13.56|15.39|13.65|15.4|13.66|15.28|13.55|0
1734467100000|2024-12-17 20:25:00|15.38|13.64|15.33|13.6|15.39|13.65|15.3|13.57|0
1734467400000|2024-12-17 20:30:00|15.29|13.56|15.29|13.56|15.37|13.63|15.24|13.52|0
1734467700000|2024-12-17 20:35:00|15.28|13.55|15.13|13.42|15.29|13.56|15.13|13.42|0
1734468000000|2024-12-17 20:40:00|15.11|13.4|14.94|13.25|15.11|13.4|14.93|13.24|0
1734468300000|2024-12-17 20:45:00|14.93|13.24|15.02|13.32|15.05|13.35|14.88|13.19|0
1734468600000|2024-12-17 20:50:00|14.99|13.29|14.73|13.06|14.99|13.29|14.71|13.04|0
1734468900000|2024-12-17 20:55:00|14.7|13.04|14.88|13.2|14.93|13.24|14.66|13|0
1734469200000|2024-12-17 21:00:00|14.87|13.19|15.06|13.36|15.08|13.38|14.87|13.19|0
1734469500000|2024-12-17 21:05:00|15.07|13.37|15.03|13.33|15.07|13.37|15.01|13.31|0
1734469800000|2024-12-17 21:10:00|15.04|13.34|14.97|13.28|15.04|13.34|14.97|13.28|0
1734470100000|2024-12-17 21:15:00|14.98|13.29|15.03|13.23|15.07|13.29|14.98|13.22|0
1734470400000|2024-12-17 21:20:00|15.02|13.22|14.85|13.05|15.02|13.22|14.84|13.04|0
1734470700000|2024-12-17 21:25:00|14.84|13.04|14.88|13.08|14.88|13.08|14.81|13.01|0
1734471000000|2024-12-17 21:30:00|14.89|13.09|14.87|13.07|14.89|13.09|14.84|13.04|0
1734471300000|2024-12-17 21:35:00|14.88|13.08|14.96|13.16|14.96|13.16|14.88|13.08|0
1734471600000|2024-12-17 21:40:00|14.97|13.17|14.99|13.19|15.01|13.21|14.96|13.16|0
1734471900000|2024-12-17 21:45:00|14.98|13.18|14.95|13.15|15.02|13.22|14.93|13.13|0
1734472200000|2024-12-17 21:50:00|14.94|13.14|14.94|13.14|14.98|13.18|14.92|13.12|0
1734472500000|2024-12-17 21:55:00|14.93|13.13|14.98|13.18|14.99|13.19|14.93|13.13|0
1734472800000|2024-12-17 22:00:00|14.99|13.19|14.99|13.19|14.99|13.19|14.98|13.18|0
1734473100000|2024-12-17 22:05:00|14.97|13.17|14.98|13.18|14.98|13.18|14.97|13.17|0
1734474300000|2024-12-17 22:25:00|14.96|13.16|14.95|13.15|14.96|13.16|14.95|13.15|0
1734474600000|2024-12-17 22:30:00|14.97|13.17|14.95|13.15|14.97|13.17|14.95|13.15|0
1734475200000|2024-12-17 22:40:00|14.96|13.16|14.97|13.17|14.98|13.18|14.96|13.16|0
1734475500000|2024-12-17 22:45:00|14.96|13.16|14.97|13.17|14.97|13.17|14.96|13.16|0
1734475800000|2024-12-17 22:50:00|14.96|13.16|14.96|13.16|14.96|13.16|14.95|13.15|0
1734476100000|2024-12-17 22:55:00|14.95|13.15|14.94|13.14|14.96|13.16|14.93|13.13|0
1734476400000|2024-12-17 23:00:00|14.89|13.09|15.42|13.62|15.42|13.62|14.89|13.09|0
1734476700000|2024-12-17 23:05:00|15.41|13.61|15.23|13.43|15.41|13.61|15.22|13.42|0
1734477000000|2024-12-17 23:10:00|15.22|13.42|15.25|13.45|15.26|13.46|15.2|13.4|0
1734477300000|2024-12-17 23:15:00|15.24|13.44|15.19|13.39|15.26|13.46|15.16|13.36|0
1734477600000|2024-12-17 23:20:00|15.2|13.4|15.21|13.41|15.23|13.43|15.19|13.39|0
1734477900000|2024-12-17 23:25:00|15.22|13.42|15.16|13.36|15.23|13.43|15.16|13.36|0
1734478200000|2024-12-17 23:30:00|15.14|13.34|15.1|13.3|15.14|13.34|15.09|13.29|0
1734478500000|2024-12-17 23:35:00|15.11|13.31|15.06|13.26|15.11|13.31|15.05|13.25|0
1734478800000|2024-12-17 23:40:00|15.07|13.27|15.05|13.25|15.08|13.28|15.04|13.24|0
1734479100000|2024-12-17 23:45:00|15.04|13.24|15|13.2|15.05|13.25|14.99|13.19|0
1734479400000|2024-12-17 23:50:00|15.01|13.21|15.01|13.21|15.01|13.21|14.98|13.18|0
1734479700000|2024-12-17 23:55:00|15.02|13.22|15.03|13.23|15.04|13.24|15.01|13.21|0
1734480000000|2024-12-18 00:00:00|15.04|13.24|15|13.2|15.05|13.25|15|13.2|0
1734480300000|2024-12-18 00:05:00|15.01|13.21|14.91|13.11|15.01|13.21|14.91|13.11|0
1734480600000|2024-12-18 00:10:00|14.92|13.12|14.88|13.08|14.96|13.16|14.88|13.08|0
1734480900000|2024-12-18 00:15:00|14.89|13.09|14.94|13.14|14.94|13.14|14.89|13.09|0
1734481200000|2024-12-18 00:20:00|14.95|13.15|14.91|13.11|14.96|13.16|14.91|13.11|0
1734481500000|2024-12-18 00:25:00|14.92|13.12|14.92|13.12|14.92|13.12|14.9|13.1|0
1734481800000|2024-12-18 00:30:00|14.93|13.13|14.95|13.15|14.95|13.15|14.91|13.11|0
1734482100000|2024-12-18 00:35:00|14.94|13.14|14.95|13.15|14.96|13.16|14.92|13.12|0
1734482400000|2024-12-18 00:40:00|14.94|13.14|14.91|13.11|14.95|13.15|14.91|13.11|0
1734482700000|2024-12-18 00:45:00|14.92|13.12|14.93|13.13|14.94|13.14|14.91|13.11|0
1734483000000|2024-12-18 00:50:00|14.94|13.14|14.91|13.11|14.94|13.14|14.9|13.1|0
1734483300000|2024-12-18 00:55:00|14.92|13.12|14.92|13.12|14.95|13.15|14.91|13.11|0
1734483600000|2024-12-18 01:00:00|14.91|13.11|14.89|13.09|14.92|13.12|14.88|13.08|0
1734483900000|2024-12-18 01:05:00|14.88|13.08|14.86|13.06|14.91|13.11|14.86|13.06|0
1734484200000|2024-12-18 01:10:00|14.87|13.07|14.83|13.03|14.88|13.08|14.82|13.02|0
1734484500000|2024-12-18 01:15:00|14.82|13.02|15.09|13.29|15.1|13.3|14.82|13.02|0
1734484800000|2024-12-18 01:20:00|15.08|13.28|15.08|13.28|15.1|13.3|15.07|13.27|0
1734485100000|2024-12-18 01:25:00|15.09|13.29|15.05|13.25|15.1|13.3|15.04|13.24|0
1734485400000|2024-12-18 01:30:00|15|13.3|14.98|13.29|15.01|13.31|14.97|13.27|0
1734485700000|2024-12-18 01:35:00|14.97|13.28|14.92|13.23|14.97|13.28|14.92|13.23|0
1734486000000|2024-12-18 01:40:00|14.93|13.24|14.86|13.18|14.93|13.24|14.86|13.18|0
1734486300000|2024-12-18 01:45:00|14.87|13.19|14.86|13.18|14.88|13.19|14.86|13.18|0
1734486600000|2024-12-18 01:50:00|14.87|13.19|14.88|13.19|14.9|13.21|14.86|13.18|0
1734486900000|2024-12-18 01:55:00|14.89|13.2|14.84|13.16|14.89|13.2|14.83|13.15|0
1734487200000|2024-12-18 02:00:00|14.83|13.15|14.82|13.15|14.84|13.16|14.8|13.12|0
1734487500000|2024-12-18 02:05:00|14.81|13.14|14.78|13.1|14.81|13.14|14.77|13.09|0
1734487800000|2024-12-18 02:10:00|14.77|13.11|14.76|13.09|14.8|13.13|14.76|13.09|0
1734488100000|2024-12-18 02:15:00|14.77|13.1|14.78|13.11|14.79|13.12|14.77|13.1|0
1734488400000|2024-12-18 02:20:00|14.79|13.1|14.77|13.1|14.79|13.12|14.77|13.1|0
1734488700000|2024-12-18 02:25:00|14.78|13.11|14.78|13.11|14.79|13.12|14.77|13.1|0
1734489000000|2024-12-18 02:30:00|14.77|13.1|14.79|13.11|14.79|13.11|14.77|13.1|0
1734489300000|2024-12-18 02:35:00|14.8|13.12|14.78|13.1|14.8|13.12|14.77|13.1|0
1734489600000|2024-12-18 02:40:00|14.79|13.11|14.77|13.1|14.8|13.12|14.76|13.09|0
1734489900000|2024-12-18 02:45:00|14.76|13.09|14.76|13.09|14.78|13.11|14.75|13.08|0
1734490200000|2024-12-18 02:50:00|14.75|13.08|14.75|13.08|14.78|13.11|14.75|13.08|0
1734490500000|2024-12-18 02:55:00|14.76|13.09|14.76|13.09|14.77|13.1|14.75|13.08|0
1734490800000|2024-12-18 03:00:00|14.77|13.1|14.75|13.08|14.78|13.11|14.75|13.08|0
1734491100000|2024-12-18 03:05:00|14.76|13.09|14.76|13.09|14.77|13.1|14.74|13.07|0
1734491400000|2024-12-18 03:10:00|14.77|13.1|14.81|13.14|14.81|13.14|14.76|13.09|0
1734491700000|2024-12-18 03:15:00|14.82|13.15|14.82|13.14|14.84|13.16|14.81|13.14|0
1734492000000|2024-12-18 03:20:00|14.81|13.15|14.84|13.16|14.84|13.16|14.81|13.14|0
1734492300000|2024-12-18 03:25:00|14.85|13.17|14.89|13.2|14.91|13.22|14.85|13.17|0
1734492600000|2024-12-18 03:30:00|14.9|13.21|14.91|13.22|14.95|13.26|14.9|13.21|0
1734492900000|2024-12-18 03:35:00|14.92|13.23|14.87|13.18|14.93|13.24|14.87|13.18|0
1734493200000|2024-12-18 03:40:00|14.86|13.17|14.85|13.17|14.86|13.17|14.82|13.14|0
1734493500000|2024-12-18 03:45:00|14.84|13.16|14.86|13.18|14.87|13.18|14.83|13.16|0
1734493800000|2024-12-18 03:50:00|14.85|13.17|14.88|13.2|14.89|13.2|14.85|13.17|0
1734494100000|2024-12-18 03:55:00|14.89|13.21|14.9|13.21|14.91|13.22|14.89|13.2|0
1734494400000|2024-12-18 04:00:00|14.89|13.2|14.86|13.18|14.89|13.2|14.86|13.18|0
1734494700000|2024-12-18 04:05:00|14.87|13.19|14.89|13.2|14.9|13.21|14.87|13.19|0
1734495000000|2024-12-18 04:10:00|14.88|13.19|14.88|13.2|14.89|13.21|14.88|13.19|0
1734495300000|2024-12-18 04:15:00|14.87|13.19|14.84|13.16|14.87|13.19|14.84|13.16|0
1734495600000|2024-12-18 04:20:00|14.83|13.15|14.78|13.1|14.83|13.15|14.77|13.09|0
1734495900000|2024-12-18 04:25:00|14.77|13.09|14.75|13.08|14.78|13.11|14.75|13.08|0
1734496200000|2024-12-18 04:30:00|14.74|13.07|14.68|13.02|14.74|13.07|14.68|13.02|0
1734496500000|2024-12-18 04:35:00|14.69|13.03|14.68|13.01|14.7|13.03|14.67|13.01|0
1734496800000|2024-12-18 04:40:00|14.67|13|14.67|13.01|14.68|13.02|14.66|13|0
1734497100000|2024-12-18 04:45:00|14.68|13.02|14.69|13.03|14.7|13.04|14.68|13.02|0
1734497400000|2024-12-18 04:50:00|14.68|13.02|14.68|13.02|14.69|13.02|14.66|13|0
1734497700000|2024-12-18 04:55:00|14.67|13.01|14.67|13.01|14.68|13.02|14.67|13.01|0
1734498000000|2024-12-18 05:00:00|14.68|13.02|14.72|13.05|14.74|13.07|14.67|13.01|0
1734498300000|2024-12-18 05:05:00|14.73|13.06|14.74|13.07|14.76|13.09|14.73|13.06|0
1734498600000|2024-12-18 05:10:00|14.75|13.08|14.75|13.08|14.78|13.11|14.75|13.08|0
1734498900000|2024-12-18 05:15:00|14.76|13.09|14.74|13.07|14.76|13.09|14.74|13.07|0
1734499200000|2024-12-18 05:20:00|14.73|13.06|14.72|13.05|14.73|13.06|14.7|13.04|0
1734499500000|2024-12-18 05:25:00|14.71|13.04|14.73|13.06|14.73|13.06|14.71|13.04|0
1734499800000|2024-12-18 05:30:00|14.72|13.05|14.74|13.07|14.75|13.08|14.72|13.05|0
1734500100000|2024-12-18 05:35:00|14.75|13.08|14.73|13.07|14.75|13.08|14.73|13.06|0
1734500400000|2024-12-18 05:40:00|14.72|13.06|14.69|13.02|14.73|13.06|14.69|13.02|0
1734500700000|2024-12-18 05:45:00|14.68|13.01|14.64|12.98|14.68|13.01|14.64|12.98|0
1734501000000|2024-12-18 05:50:00|14.65|12.99|14.64|12.99|14.66|13|14.64|12.98|0
1734501300000|2024-12-18 05:55:00|14.65|13|14.64|12.99|14.68|13.02|14.64|12.99|0
1734501600000|2024-12-18 06:00:00|14.65|12.98|14.64|12.98|14.66|13|14.64|12.98|0
1734501900000|2024-12-18 06:05:00|14.63|12.97|14.61|12.96|14.63|12.98|14.6|12.95|0
1734502200000|2024-12-18 06:10:00|14.62|12.97|14.59|12.94|14.62|12.97|14.59|12.94|0
1734502500000|2024-12-18 06:15:00|14.6|12.95|14.59|12.94|14.6|12.95|14.58|12.93|0
1734502800000|2024-12-18 06:20:00|14.6|12.95|14.65|12.99|14.65|12.99|14.6|12.95|0
1734503100000|2024-12-18 06:25:00|14.66|13|14.66|13|14.66|13|14.64|12.98|0
1734503400000|2024-12-18 06:30:00|14.67|13.01|14.74|13.07|14.75|13.08|14.66|13|0
1734503700000|2024-12-18 06:35:00|14.75|13.08|14.75|13.08|14.78|13.1|14.75|13.08|0
1734504000000|2024-12-18 06:40:00|14.74|13.07|14.7|13.03|14.74|13.07|14.7|13.03|0
1734504300000|2024-12-18 06:45:00|14.69|13.04|14.69|13.02|14.72|13.05|14.66|13|0
1734504600000|2024-12-18 06:50:00|14.68|13.03|14.68|13.01|14.68|13.03|14.66|13|0
1734504900000|2024-12-18 06:55:00|14.67|13|14.64|12.98|14.67|13|14.63|12.97|0
1734505200000|2024-12-18 07:00:00|14.62|12.96|14.69|13.03|14.72|13.05|14.62|12.96|0
1734505500000|2024-12-18 07:05:00|14.7|13.04|14.69|13.03|14.73|13.06|14.69|13.03|0
1734505800000|2024-12-18 07:10:00|14.7|13.04|14.67|13.01|14.7|13.04|14.67|13.01|0
1734506100000|2024-12-18 07:15:00|14.69|13.03|14.68|13.02|14.73|13.06|14.67|13.01|0
1734506400000|2024-12-18 07:20:00|14.67|13.01|14.54|12.89|14.8|13.12|14.53|12.89|0
1734506700000|2024-12-18 07:25:00|14.53|12.9|14.54|12.89|14.55|12.9|14.53|12.88|0
1734507000000|2024-12-18 07:30:00|14.55|12.9|14.55|12.9|14.56|12.91|14.54|12.89|0
1734507300000|2024-12-18 07:35:00|14.54|12.89|14.55|12.9|14.56|12.91|14.53|12.88|0
1734507600000|2024-12-18 07:40:00|14.54|12.91|14.58|12.93|14.59|12.94|14.54|12.91|0
1734507900000|2024-12-18 07:45:00|14.59|12.94|14.57|12.92|14.59|12.94|14.55|12.9|0
1734508200000|2024-12-18 07:50:00|14.58|12.93|14.61|12.95|14.61|12.95|14.56|12.91|0
1734508500000|2024-12-18 07:55:00|14.6|12.94|14.56|12.91|14.61|12.95|14.53|12.89|0
1734508800000|2024-12-18 08:00:00|14.55|12.9|14.44|12.81|14.56|12.9|14.42|12.79|0
1734509100000|2024-12-18 08:05:00|14.43|12.8|14.4|12.77|14.45|12.81|14.4|12.77|0
1734509400000|2024-12-18 08:10:00|14.41|12.78|14.42|12.79|14.43|12.8|14.39|12.76|0
1734509700000|2024-12-18 08:15:00|14.41|12.78|14.43|12.8|14.49|12.85|14.41|12.78|0
1734510000000|2024-12-18 08:20:00|14.45|12.81|14.49|12.85|14.56|12.91|14.45|12.81|0
1734510300000|2024-12-18 08:25:00|14.48|12.84|14.48|12.84|14.49|12.85|14.45|12.81|0
1734510600000|2024-12-18 08:30:00|14.49|12.85|14.48|12.84|14.51|12.87|14.46|12.83|0
1734510900000|2024-12-18 08:35:00|14.49|12.85|14.54|12.89|14.54|12.89|14.49|12.85|0
1734511200000|2024-12-18 08:40:00|14.55|12.9|14.55|12.9|14.58|12.93|14.53|12.88|0
1734511500000|2024-12-18 08:45:00|14.56|12.91|14.5|12.86|14.56|12.91|14.49|12.85|0
1734511800000|2024-12-18 08:50:00|14.51|12.87|14.62|12.96|14.62|12.96|14.5|12.87|0
1734512100000|2024-12-18 08:55:00|14.61|12.97|14.56|12.91|14.62|12.97|14.51|12.87|0
1734512400000|2024-12-18 09:00:00|14.58|12.93|14.57|12.92|14.64|12.98|14.56|12.91|0
1734512700000|2024-12-18 09:05:00|14.56|12.91|14.61|12.96|14.63|12.98|14.54|12.89|0
1734513000000|2024-12-18 09:10:00|14.59|12.95|14.51|12.87|14.59|12.96|14.51|12.87|0
1734513300000|2024-12-18 09:15:00|14.5|12.86|14.51|12.87|14.53|12.88|14.49|12.85|0
1734513600000|2024-12-18 09:20:00|14.53|12.88|14.54|12.9|14.55|12.91|14.49|12.85|0
1734513900000|2024-12-18 09:25:00|14.56|12.91|14.52|12.88|14.58|12.93|14.52|12.88|0
1734514200000|2024-12-18 09:30:00|14.53|12.89|14.43|12.79|14.54|12.9|14.43|12.79|0
1734514500000|2024-12-18 09:35:00|14.44|12.8|14.4|12.77|14.44|12.8|14.4|12.77|0
1734514800000|2024-12-18 09:40:00|14.39|12.76|14.39|12.76|14.42|12.78|14.36|12.73|0
1734515100000|2024-12-18 09:45:00|14.38|12.75|14.38|12.75|14.4|12.77|14.37|12.74|0
1734515400000|2024-12-18 09:50:00|14.39|12.76|14.37|12.74|14.42|12.79|14.37|12.74|0
1734515700000|2024-12-18 09:55:00|14.38|12.75|14.35|12.73|14.4|12.77|14.35|12.73|0
1734516000000|2024-12-18 10:00:00|14.34|12.72|14.32|12.7|14.34|12.72|14.32|12.7|0
1734516300000|2024-12-18 10:05:00|14.31|12.69|14.26|12.64|14.33|12.7|14.25|12.64|0
1734516600000|2024-12-18 10:10:00|14.25|12.63|14.21|12.6|14.26|12.64|14.2|12.59|0
1734516900000|2024-12-18 10:15:00|14.2|12.59|14.2|12.59|14.21|12.6|14.12|12.52|0
1734517200000|2024-12-18 10:20:00|14.21|12.6|14.18|12.57|14.21|12.6|14.17|12.57|0
1734517500000|2024-12-18 10:25:00|14.17|12.58|14.16|12.56|14.19|12.58|14.16|12.55|0
1734517800000|2024-12-18 10:30:00|14.15|12.55|14.25|12.64|14.26|12.65|14.14|12.54|0
1734518100000|2024-12-18 10:35:00|14.24|12.63|14.23|12.62|14.24|12.63|14.21|12.6|0
1734518400000|2024-12-18 10:40:00|14.22|12.61|14.25|12.64|14.25|12.64|14.18|12.57|0
1734518700000|2024-12-18 10:45:00|14.24|12.63|14.21|12.6|14.26|12.64|14.21|12.6|0
1734519000000|2024-12-18 10:50:00|14.22|12.61|14.23|12.62|14.26|12.64|14.2|12.59|0
1734519300000|2024-12-18 10:55:00|14.24|12.63|14.16|12.56|14.24|12.63|14.16|12.56|0
1734519600000|2024-12-18 11:00:00|14.15|12.55|14.18|12.57|14.18|12.57|14.15|12.55|0
1734519900000|2024-12-18 11:05:00|14.19|12.58|14.17|12.56|14.19|12.58|14.16|12.56|0
1734520200000|2024-12-18 11:10:00|14.18|12.57|14.15|12.55|14.19|12.58|14.14|12.54|0
1734520500000|2024-12-18 11:15:00|14.16|12.54|14.13|12.53|14.16|12.55|14.13|12.53|0
1734520800000|2024-12-18 11:20:00|14.14|12.54|14.12|12.52|14.15|12.54|14.12|12.52|0
1734521100000|2024-12-18 11:25:00|14.13|12.53|14.16|12.56|14.2|12.59|14.12|12.52|0
1734521400000|2024-12-18 11:30:00|14.17|12.57|14.14|12.54|14.17|12.57|14.13|12.53|0
1734521700000|2024-12-18 11:35:00|14.15|12.55|14.15|12.55|14.17|12.56|14.14|12.54|0
1734522000000|2024-12-18 11:40:00|14.16|12.56|14.16|12.56|14.17|12.56|14.13|12.53|0
1734522300000|2024-12-18 11:45:00|14.15|12.55|14.16|12.55|14.17|12.56|14.14|12.54|0
1734522600000|2024-12-18 11:50:00|14.17|12.56|14.2|12.59|14.21|12.6|14.16|12.55|0
1734522900000|2024-12-18 11:55:00|14.21|12.6|14.19|12.58|14.22|12.61|14.19|12.58|0
1734523200000|2024-12-18 12:00:00|14.22|12.61|14.12|12.53|14.23|12.62|14.12|12.53|0
1734523500000|2024-12-18 12:05:00|14.11|12.52|14.12|12.52|14.15|12.55|14.11|12.51|0
1734523800000|2024-12-18 12:10:00|14.11|12.51|14.1|12.51|14.12|12.52|14.1|12.5|0
1734524100000|2024-12-18 12:15:00|14.09|12.5|14.07|12.47|14.1|12.51|14.06|12.47|0
1734524400000|2024-12-18 12:20:00|14.08|12.48|14.06|12.47|14.09|12.5|14.05|12.46|0
1734524700000|2024-12-18 12:25:00|14.07|12.48|14.13|12.53|14.15|12.54|14.07|12.48|0
1734525000000|2024-12-18 12:30:00|14.12|12.52|14.11|12.51|14.12|12.52|14.09|12.49|0
1734525300000|2024-12-18 12:35:00|14.1|12.5|14.13|12.53|14.16|12.55|14.09|12.49|0
1734525600000|2024-12-18 12:40:00|14.14|12.54|14.16|12.56|14.16|12.56|14.12|12.52|0
1734525900000|2024-12-18 12:45:00|14.17|12.57|14.09|12.5|14.17|12.57|14.09|12.5|0
1734526200000|2024-12-18 12:50:00|14.1|12.51|14.05|12.46|14.11|12.51|14.04|12.45|0
1734526500000|2024-12-18 12:55:00|14.04|12.45|14.04|12.45|14.06|12.47|14.03|12.44|0
1734526800000|2024-12-18 13:00:00|14.06|12.47|14.1|12.5|14.13|12.53|14.05|12.46|0
1734527100000|2024-12-18 13:05:00|14.08|12.49|14.08|12.49|14.11|12.51|14.07|12.48|0
1734527400000|2024-12-18 13:10:00|14.09|12.48|14.16|12.56|14.43|12.8|14.06|12.47|0
1734527700000|2024-12-18 13:15:00|14.17|12.55|14.18|12.58|14.21|12.6|14.15|12.55|0
1734528000000|2024-12-18 13:20:00|14.19|12.59|14.15|12.55|14.21|12.6|14.15|12.55|0
1734528300000|2024-12-18 13:25:00|14.14|12.54|14.12|12.53|14.14|12.54|14.12|12.52|0
1734528600000|2024-12-18 13:30:00|14.13|12.54|14.21|12.6|14.22|12.61|14.12|12.53|0
1734528900000|2024-12-18 13:35:00|14.2|12.59|14.24|12.63|14.25|12.64|14.19|12.58|0
1734529200000|2024-12-18 13:40:00|14.25|12.64|13.64|12.1|16.53|14.66|12.14|10.64|0
1734529500000|2024-12-18 13:45:00|13.63|12.09|14.33|12.71|14.35|12.73|13.63|12.09|0
1734529800000|2024-12-18 13:50:00|14.32|12.7|14.33|12.71|14.4|12.77|14.29|12.68|0
1734530100000|2024-12-18 13:55:00|14.34|12.72|14.31|12.69|14.38|12.75|14.05|12.46|0
1734530400000|2024-12-18 14:00:00|14.3|12.68|14.44|12.8|14.44|12.8|14.28|12.66|0
1734530700000|2024-12-18 14:05:00|14.45|12.81|14.44|12.81|14.5|12.86|14.4|12.77|0
1734531000000|2024-12-18 14:10:00|14.46|12.83|14.38|12.75|14.5|12.86|14.15|12.55|0
1734531300000|2024-12-18 14:15:00|14.37|12.74|14.32|12.7|14.37|12.74|14.25|12.64|0
1734531600000|2024-12-18 14:20:00|14.31|12.69|14.5|12.86|14.5|12.86|14.26|12.64|0
1734531900000|2024-12-18 14:25:00|14.52|12.87|14.54|12.9|14.56|12.91|14.49|12.85|0
1734532200000|2024-12-18 14:30:00|14.53|12.89|14.62|12.96|14.66|13|14.48|12.84|0
1734532500000|2024-12-18 14:35:00|14.6|12.95|14.63|12.97|14.72|13.06|14.58|12.93|0
1734532800000|2024-12-18 14:40:00|14.64|12.98|14.63|12.97|14.7|13.04|14.57|12.92|0
1734533100000|2024-12-18 14:45:00|14.64|12.99|14.53|12.88|14.67|13.01|14.53|12.88|0
1734533400000|2024-12-18 14:50:00|14.52|12.89|14.35|12.72|14.59|12.93|14.35|12.72|0
1734533700000|2024-12-18 14:55:00|14.34|12.71|14.33|12.7|14.44|12.81|14.31|12.69|0
1734534000000|2024-12-18 15:00:00|14.34|12.71|14.22|12.61|14.36|12.74|14.2|12.6|0
1734534300000|2024-12-18 15:05:00|14.24|12.63|14.26|12.64|14.27|12.65|14.15|12.55|0
1734534600000|2024-12-18 15:10:00|14.27|12.65|14.17|12.57|14.29|12.67|14.17|12.57|0
1734534900000|2024-12-18 15:15:00|14.18|12.58|14.12|12.53|14.23|12.62|14.12|12.52|0
1734535200000|2024-12-18 15:20:00|14.11|12.52|14.1|12.51|14.13|12.53|14.02|12.43|0
1734535500000|2024-12-18 15:25:00|14.11|12.52|14.03|12.44|14.14|12.54|14.02|12.43|0
1734535800000|2024-12-18 15:30:00|14.04|12.45|13.93|12.35|14.04|12.45|13.88|12.31|0
1734536100000|2024-12-18 15:35:00|13.92|12.34|14.16|12.56|14.29|12.67|13.81|12.24|0
1734536400000|2024-12-18 15:40:00|14.15|12.55|14.09|12.5|14.19|12.59|14.08|12.49|0
1734536700000|2024-12-18 15:45:00|14.08|12.49|13.99|12.41|14.11|12.51|13.96|12.38|0
1734537000000|2024-12-18 15:50:00|13.98|12.4|14.07|12.48|14.08|12.49|13.96|12.38|0
1734537300000|2024-12-18 15:55:00|14.06|12.47|14.14|12.54|14.18|12.57|13.93|12.35|0
1734537600000|2024-12-18 16:00:00|14.13|12.53|14.12|12.53|14.13|12.53|14.03|12.44|0
1734537900000|2024-12-18 16:05:00|14.13|12.52|14.19|12.58|14.19|12.58|14.1|12.5|0
1734538200000|2024-12-18 16:10:00|14.2|12.59|14.36|12.74|14.37|12.75|14.17|12.56|0
1734538500000|2024-12-18 16:15:00|14.38|12.75|14.59|12.94|14.62|12.96|14.38|12.75|0
1734538800000|2024-12-18 16:20:00|14.58|12.93|14.59|12.94|14.66|13|14.55|12.9|0
1734539100000|2024-12-18 16:25:00|14.58|12.93|14.28|12.67|14.58|12.93|14.28|12.66|0
1734539400000|2024-12-18 16:30:00|14.3|12.66|14.36|12.73|14.36|12.73|14.26|12.65|0
1734539700000|2024-12-18 16:35:00|14.35|12.72|14.23|12.62|14.35|12.72|14.21|12.6|0
1734540000000|2024-12-18 16:40:00|14.24|12.63|14.21|12.61|14.29|12.67|14.2|12.59|0
1734540300000|2024-12-18 16:45:00|14.2|12.6|14.2|12.6|14.21|12.61|14.16|12.56|0
1734540600000|2024-12-18 16:50:00|14.19|12.59|14.14|12.54|14.21|12.6|14.09|12.5|0
1734540900000|2024-12-18 16:55:00|14.13|12.53|14.22|12.61|14.25|12.64|14.12|12.53|0
1734541200000|2024-12-18 17:00:00|14.23|12.62|14.24|12.63|14.31|12.69|14.23|12.62|0
1734541500000|2024-12-18 17:05:00|14.23|12.62|14.27|12.66|14.32|12.7|14.21|12.6|0
1734541800000|2024-12-18 17:10:00|14.26|12.65|14.29|12.67|14.33|12.71|14.25|12.64|0
1734542100000|2024-12-18 17:15:00|14.3|12.68|14.07|12.47|14.31|12.69|14.07|12.47|0
1734542400000|2024-12-18 17:20:00|14.08|12.48|14.06|12.47|14.08|12.49|14.04|12.45|0
1734542700000|2024-12-18 17:25:00|14.07|12.48|14.27|12.65|14.29|12.67|14.07|12.48|0
1734543000000|2024-12-18 17:30:00|14.29|12.67|14.29|12.68|14.42|12.78|14.29|12.67|0
1734543300000|2024-12-18 17:35:00|14.28|12.67|14.36|12.73|14.38|12.75|14.18|12.58|0
1734543600000|2024-12-18 17:40:00|14.37|12.74|14.4|12.77|14.44|12.81|14.34|12.72|0
1734543900000|2024-12-18 17:45:00|14.42|12.79|14.33|12.71|14.42|12.79|14.3|12.68|0
1734544200000|2024-12-18 17:50:00|14.34|12.7|14.32|12.7|14.4|12.77|14.3|12.68|0
1734544500000|2024-12-18 17:55:00|14.33|12.69|14.16|12.56|14.33|12.7|14.14|12.54|0
1734544800000|2024-12-18 18:00:00|14.17|12.57|14.24|12.63|14.24|12.63|14.15|12.55|0
1734545100000|2024-12-18 18:05:00|14.25|12.64|14.19|12.59|14.29|12.67|14.19|12.58|0
1734545400000|2024-12-18 18:10:00|14.18|12.58|14.25|12.64|14.29|12.67|14.17|12.56|0
1734545700000|2024-12-18 18:15:00|14.26|12.63|14.22|12.61|14.3|12.68|14.21|12.6|0
1734546000000|2024-12-18 18:20:00|14.23|12.62|14.2|12.59|14.23|12.62|14.15|12.55|0
1734546300000|2024-12-18 18:25:00|14.21|12.6|14.31|12.69|14.31|12.69|14.21|12.6|0
1734546600000|2024-12-18 18:30:00|14.32|12.7|14.15|12.55|14.34|12.72|14.15|12.55|0
1734546900000|2024-12-18 18:35:00|14.14|12.54|14.25|12.64|14.25|12.64|14.13|12.53|0
1734547200000|2024-12-18 18:40:00|14.24|12.63|14.28|12.66|14.33|12.7|14.22|12.61|0
1734547500000|2024-12-18 18:45:00|14.29|12.67|14.22|12.61|14.31|12.69|14.17|12.56|0
1734547800000|2024-12-18 18:50:00|14.21|12.6|14.18|12.58|14.25|12.64|14.16|12.56|0
1734548100000|2024-12-18 18:55:00|14.17|12.57|14.22|12.61|14.23|12.62|14.14|12.54|0
1734548400000|2024-12-18 19:00:00|14.73|13.06|14.8|13.12|14.96|13.27|14.09|12.49|0
1734548700000|2024-12-18 19:05:00|14.84|13.16|15.6|13.84|15.76|13.97|14.84|13.16|0
1734549000000|2024-12-18 19:10:00|15.51|13.75|16.04|13.51|16.06|14|15.51|13.4|0
1734549300000|2024-12-18 19:15:00|16.07|13.54|16.26|13.73|16.39|13.86|15.97|13.44|0
1734549600000|2024-12-18 19:20:00|16.27|13.74|15.84|13.31|16.27|13.74|15.84|13.31|0
1734549900000|2024-12-18 19:25:00|15.87|13.34|16.44|13.91|16.44|13.91|15.8|13.27|0
1734550200000|2024-12-18 19:30:00|16.38|13.85|16.15|13.62|16.75|14.22|16.01|13.48|0
1734550500000|2024-12-18 19:35:00|16.14|13.61|16.45|13.92|16.67|14.14|16.07|13.54|0
1734550800000|2024-12-18 19:40:00|16.47|13.94|16.59|14.06|16.7|14.17|16.23|13.7|0
1734551100000|2024-12-18 19:45:00|16.6|14.07|17.56|15.03|17.97|15.44|15.99|13.46|0
1734551400000|2024-12-18 19:50:00|17.54|15.01|18.02|15.49|18.03|15.5|17.46|14.93|0
1734551700000|2024-12-18 19:55:00|18.05|15.52|19.46|16.93|19.59|17.06|17.99|15.46|0
1734552000000|2024-12-18 20:00:00|19.41|16.88|21.38|18.52|21.38|18.52|19.04|16.51|0
1734552300000|2024-12-18 20:05:00|21.35|18.49|21.13|18.27|21.46|18.6|20.78|17.92|0
1734552600000|2024-12-18 20:10:00|21.1|18.24|22.13|19.27|22.17|19.31|21.1|18.24|0
1734552900000|2024-12-18 20:15:00|22.07|19.21|22.57|19.71|22.67|19.81|22.07|19.21|0
1734553200000|2024-12-18 20:20:00|22.46|19.6|21.94|19.08|22.52|19.66|21.45|18.59|0
1734553500000|2024-12-18 20:25:00|21.95|19.09|22.9|20.04|22.95|20.09|21.89|19.03|0
1734553800000|2024-12-18 20:30:00|22.86|20|23.25|20.39|23.33|20.47|22.49|19.63|0
1734554100000|2024-12-18 20:35:00|23.16|20.3|25.19|20.79|26.76|22.49|23.14|19.8|0
1734554400000|2024-12-18 20:40:00|26.22|21.82|29.94|26.2|30.06|26.32|26.22|21.82|0
1734554700000|2024-12-18 20:45:00|29.86|26.12|28.18|24.44|30.25|26.51|27.97|24.23|0
1734555000000|2024-12-18 20:50:00|28.23|24.49|27|23.26|28.39|24.65|26.88|23.14|0
1734555300000|2024-12-18 20:55:00|27.22|23.48|31.88|28.14|31.98|28.24|27.22|23.48|0
1734555600000|2024-12-18 21:00:00|31.65|27.91|33.8|30.06|34.42|30.68|31.44|27.7|0
1734555900000|2024-12-18 21:05:00|33.7|29.96|36.92|33.18|37.26|33.52|33.68|29.94|0
1734556200000|2024-12-18 21:10:00|32.45|28.71|37.15|33.41|38.85|35.11|32.45|28.71|0
1734556500000|2024-12-18 21:15:00|37.38|33.3|37.55|33.47|37.93|33.85|36.72|32.64|0
1734556800000|2024-12-18 21:20:00|37.43|33.35|37.17|33.09|38.44|34.36|36.59|32.51|0
1734557100000|2024-12-18 21:25:00|37.19|33.11|37.68|33.6|38.58|34.5|37.19|33.11|0
1734557400000|2024-12-18 21:30:00|37.7|33.62|37.92|33.84|38.04|33.96|37.47|33.39|0
1734557700000|2024-12-18 21:35:00|37.95|33.87|38.04|33.96|38.38|34.3|37.72|33.64|0
1734558000000|2024-12-18 21:40:00|38.02|33.94|38.23|34.15|38.48|34.4|38|33.92|0
1734558300000|2024-12-18 21:45:00|38.06|33.98|37.62|33.54|38.07|33.99|37.49|33.41|0
1734558600000|2024-12-18 21:50:00|37.64|33.56|36.02|31.94|37.69|33.61|35.99|31.91|0
1734558900000|2024-12-18 21:55:00|35.99|31.91|36.15|32.07|36.34|32.26|35.92|31.84|0
1734559200000|2024-12-18 22:00:00|36.19|32.11|36.13|32.05|36.25|32.17|36.12|32.04|0
1734559500000|2024-12-18 22:05:00|36.12|32.04|36.04|31.96|36.21|32.13|36|31.92|0
1734559800000|2024-12-18 22:10:00|35.99|31.91|36.02|31.94|36.09|32.01|35.99|31.91|0
1734560100000|2024-12-18 22:15:00|36.01|31.93|35.88|31.8|36.07|31.99|35.88|31.8|0
1734560400000|2024-12-18 22:20:00|35.87|31.79|35.9|31.82|35.93|31.85|35.84|31.76|0
1734560700000|2024-12-18 22:25:00|35.89|31.81|35.92|31.84|35.93|31.85|35.87|31.79|0
1734561000000|2024-12-18 22:30:00|35.93|31.85|35.92|31.84|35.93|31.85|35.92|31.84|0
1734561300000|2024-12-18 22:35:00|35.93|31.85|35.89|31.81|35.93|31.85|35.89|31.81|0
1734561600000|2024-12-18 22:40:00|35.87|31.79|35.9|31.82|35.9|31.82|35.85|31.77|0
1734561900000|2024-12-18 22:45:00|35.91|31.83|35.81|31.73|35.92|31.84|35.81|31.73|0
1734562200000|2024-12-18 22:50:00|35.8|31.72|35.82|31.74|35.82|31.74|35.79|31.71|0
1734562500000|2024-12-18 22:55:00|35.81|31.73|35.66|31.58|35.81|31.73|35.65|31.57|0
1734562800000|2024-12-18 23:00:00|35.67|31.59|35.37|31.29|36.07|31.99|35.32|31.24|0
1734563100000|2024-12-18 23:05:00|35.36|31.28|35.52|31.44|35.52|31.44|35.27|31.19|0
1734563400000|2024-12-18 23:10:00|35.53|31.45|35.34|31.26|35.59|31.51|35.27|31.19|0
1734563700000|2024-12-18 23:15:00|35.35|31.27|35.37|31.29|35.56|31.48|35.32|31.24|0
1734564000000|2024-12-18 23:20:00|35.34|31.26|35.39|31.31|35.41|31.33|35.32|31.24|0
1734564300000|2024-12-18 23:25:00|35.37|31.29|35.01|30.93|35.41|31.33|35|30.92|0
1734564600000|2024-12-18 23:30:00|35.02|30.94|35.28|31.2|35.31|31.23|35.01|30.93|0
1734564900000|2024-12-18 23:35:00|35.26|31.18|35.64|31.56|35.67|31.59|35.26|31.18|0
1734565200000|2024-12-18 23:40:00|35.67|31.59|35.9|31.82|36.17|32.09|35.58|31.5|0
1734565500000|2024-12-18 23:45:00|35.89|31.81|35.79|31.71|35.99|31.91|35.62|31.54|0
1734565800000|2024-12-18 23:50:00|35.86|31.78|35.84|31.76|35.97|31.89|35.73|31.65|0
1734566100000|2024-12-18 23:55:00|35.86|31.78|35.97|31.89|36.02|31.94|35.81|31.73|0
1734566400000|2024-12-19 00:00:00|35.93|31.85|35.79|31.71|35.93|31.85|35.69|31.61|0
1734566700000|2024-12-19 00:05:00|35.78|31.7|35.87|31.79|36|31.92|35.77|31.69|0
1734567000000|2024-12-19 00:10:00|35.85|31.77|35.81|31.73|35.94|31.86|35.78|31.7|0
1734567300000|2024-12-19 00:15:00|35.8|31.72|35.67|31.59|35.83|31.75|35.63|31.55|0
1734567600000|2024-12-19 00:20:00|35.68|31.6|35.66|31.58|35.85|31.77|35.61|31.53|0
1734567900000|2024-12-19 00:25:00|35.65|31.57|35.16|31.08|35.66|31.58|35.12|31.04|0
1734568200000|2024-12-19 00:30:00|35.18|31.1|35.17|31.09|35.35|31.27|35.06|30.98|0
1734568500000|2024-12-19 00:35:00|35.19|31.11|35.17|31.09|35.21|31.13|35.05|30.97|0
1734568800000|2024-12-19 00:40:00|35.19|31.11|34.73|30.65|35.21|31.13|34.62|30.54|0
1734569100000|2024-12-19 00:45:00|34.72|30.64|34.76|30.68|34.8|30.72|34.67|30.59|0
1734569400000|2024-12-19 00:50:00|34.78|30.7|34.78|30.7|34.92|30.84|34.76|30.68|0
1734569700000|2024-12-19 00:55:00|34.79|30.71|34.71|30.63|34.81|30.73|34.68|30.6|0
1734570000000|2024-12-19 01:00:00|34.7|30.62|34.59|30.51|34.74|30.66|34.54|30.46|0
1734570300000|2024-12-19 01:05:00|34.58|30.5|34.42|30.34|34.59|30.51|34.42|30.34|0
1734570600000|2024-12-19 01:10:00|34.41|30.33|34.54|30.46|34.55|30.47|34.38|30.3|0
1734570900000|2024-12-19 01:15:00|34.52|30.44|32.07|27.99|34.69|30.61|31.67|27.59|0
1734571200000|2024-12-19 01:20:00|32.09|28.01|32.08|28|32.34|28.26|32.03|27.95|0
1734571500000|2024-12-19 01:25:00|32.1|28.02|32.42|28.34|32.44|28.36|31.98|27.9|0
1734571800000|2024-12-19 01:30:00|32.23|28.49|32.32|28.58|32.39|28.65|32.17|28.43|0
1734572100000|2024-12-19 01:35:00|32.33|28.59|32.08|28.34|32.33|28.59|31.96|28.22|0
1734572400000|2024-12-19 01:40:00|32.09|28.35|32.24|28.5|32.24|28.5|32.09|28.35|0
1734572700000|2024-12-19 01:45:00|32.23|28.49|32.09|28.35|32.29|28.55|32.07|28.33|0
1734573000000|2024-12-19 01:50:00|32.07|28.33|32.74|29|32.81|29.07|31.97|28.23|0
1734573300000|2024-12-19 01:55:00|32.76|29.02|32.64|28.9|32.78|29.04|32.6|28.86|0
1734573600000|2024-12-19 02:00:00|32.67|28.93|32.96|29.22|32.96|29.22|32.65|28.91|0
1734573900000|2024-12-19 02:05:00|32.94|29.2|32.83|29.09|32.96|29.22|32.8|29.06|0
1734574200000|2024-12-19 02:10:00|32.84|29.1|32.77|29.03|32.84|29.1|32.72|28.98|0
1734574500000|2024-12-19 02:15:00|32.78|29.04|32.94|29.2|32.96|29.22|32.66|28.92|0
1734574800000|2024-12-19 02:20:00|32.93|29.19|32.59|28.85|32.94|29.2|32.56|28.82|0
1734575100000|2024-12-19 02:25:00|32.6|28.86|32.67|28.93|32.7|28.96|32.59|28.85|0
1734575400000|2024-12-19 02:30:00|32.68|28.94|32.89|29.15|32.93|29.19|32.67|28.93|0
1734575700000|2024-12-19 02:35:00|32.88|29.14|33.01|29.27|33.01|29.27|32.85|29.11|0
1734576000000|2024-12-19 02:40:00|33.05|29.31|33.11|29.37|33.2|29.46|33.05|29.31|0
1734576300000|2024-12-19 02:45:00|33.1|29.36|33.09|29.35|33.18|29.44|33.03|29.29|0
1734576600000|2024-12-19 02:50:00|33.11|29.37|32.97|29.23|33.11|29.37|32.65|28.91|0
1734576900000|2024-12-19 02:55:00|33.01|29.27|33.07|29.33|33.13|29.39|32.99|29.25|0
1734577200000|2024-12-19 03:00:00|33.04|29.3|32.69|29.39|33.09|29.59|32.69|29.3|0
1734577500000|2024-12-19 03:05:00|32.68|29.38|33|29.7|33.16|29.86|32.66|29.36|0
1734577800000|2024-12-19 03:10:00|33.02|29.72|32.78|29.48|33.02|29.72|32.67|29.37|0
1734578100000|2024-12-19 03:15:00|32.76|29.46|32.76|29.46|32.97|29.67|32.72|29.42|0
1734578400000|2024-12-19 03:20:00|32.77|29.47|33.18|29.88|33.2|29.9|32.65|29.35|0
1734578700000|2024-12-19 03:25:00|33.19|29.89|33.2|29.9|33.34|30.04|33.15|29.85|0
1734579000000|2024-12-19 03:30:00|33.22|29.92|33.09|29.79|33.22|29.92|33.08|29.78|0
1734579300000|2024-12-19 03:35:00|33.11|29.81|33.06|29.76|33.11|29.81|32.97|29.67|0
1734579600000|2024-12-19 03:40:00|33.02|29.72|33.02|29.72|33.09|29.79|33|29.7|0
1734579900000|2024-12-19 03:45:00|33.04|29.74|32.98|29.68|33.06|29.76|32.97|29.67|0
1734580200000|2024-12-19 03:50:00|33|29.7|32.98|29.68|33.03|29.73|32.93|29.63|0
1734580500000|2024-12-19 03:55:00|33|29.7|33.01|29.71|33.03|29.73|32.96|29.66|0
1734580800000|2024-12-19 04:00:00|32.98|29.68|33.13|29.83|33.16|29.86|32.94|29.64|0
1734581100000|2024-12-19 04:05:00|33.12|29.82|32.95|29.65|33.17|29.87|32.94|29.64|0
1734581400000|2024-12-19 04:10:00|32.91|29.61|32.97|29.67|32.99|29.69|32.89|29.59|0
1734581700000|2024-12-19 04:15:00|32.95|29.65|32.87|29.57|32.99|29.69|32.83|29.53|0
1734582000000|2024-12-19 04:20:00|32.85|29.55|32.88|29.58|32.93|29.63|32.81|29.51|0
1734582300000|2024-12-19 04:25:00|32.9|29.6|32.88|29.58|32.93|29.63|32.83|29.53|0
1734582600000|2024-12-19 04:30:00|32.91|29.61|32.81|29.51|32.91|29.61|32.81|29.51|0
1734582900000|2024-12-19 04:35:00|32.82|29.52|32.98|29.68|32.99|29.69|32.81|29.51|0
1734583200000|2024-12-19 04:40:00|32.97|29.67|33.13|29.83|33.17|29.87|32.97|29.67|0
1734583500000|2024-12-19 04:45:00|33.15|29.85|33.09|29.79|33.15|29.85|33.05|29.75|0
1734583800000|2024-12-19 04:50:00|33.08|29.78|32.94|29.64|33.08|29.78|32.94|29.64|0
1734584100000|2024-12-19 04:55:00|32.95|29.65|32.97|29.67|33|29.7|32.95|29.65|0
1734584400000|2024-12-19 05:00:00|32.99|29.69|32.98|29.68|33.02|29.72|32.86|29.56|0
1734584700000|2024-12-19 05:05:00|32.97|29.67|32.96|29.66|32.98|29.68|32.89|29.59|0
1734585000000|2024-12-19 05:10:00|32.95|29.65|32.75|29.45|32.96|29.66|32.75|29.45|0
1734585300000|2024-12-19 05:15:00|32.76|29.46|32.82|29.52|32.87|29.57|32.76|29.46|0
1734585600000|2024-12-19 05:20:00|32.8|29.5|32.97|29.67|33.01|29.71|32.8|29.5|0
1734585900000|2024-12-19 05:25:00|32.99|29.69|32.98|29.68|33.09|29.79|32.97|29.67|0
1734586200000|2024-12-19 05:30:00|32.99|29.69|33.21|29.91|34.92|31.62|32.97|29.67|0
1734586500000|2024-12-19 05:35:00|33.19|29.89|33.29|29.99|33.33|30.03|33.19|29.89|0
1734586800000|2024-12-19 05:40:00|33.28|29.98|33.2|29.9|33.28|29.98|33.19|29.89|0
1734587100000|2024-12-19 05:45:00|33.22|29.92|33.31|30.01|33.41|30.11|33.17|29.87|0
1734587400000|2024-12-19 05:50:00|33.29|29.99|33.48|30.18|33.64|30.34|33.25|29.95|0
1734587700000|2024-12-19 05:55:00|33.46|30.16|34.18|30.88|34.2|30.9|33.37|30.07|0
1734588000000|2024-12-19 06:00:00|34.2|30.9|33.77|30.47|34.2|30.9|33.77|30.47|0
1734588300000|2024-12-19 06:05:00|33.75|30.45|33.59|30.29|33.77|30.47|33.54|30.24|0
1734588600000|2024-12-19 06:10:00|33.57|30.27|33.71|30.41|33.8|30.5|33.5|30.2|0
1734588900000|2024-12-19 06:15:00|33.7|30.4|33.83|30.53|33.87|30.57|33.61|30.31|0
1734589200000|2024-12-19 06:20:00|33.82|30.52|33.83|30.53|33.9|30.6|33.77|30.47|0
1734589500000|2024-12-19 06:25:00|33.81|30.51|33.79|30.49|33.87|30.57|33.71|30.41|0
1734589800000|2024-12-19 06:30:00|33.75|30.45|34.04|30.74|34.04|30.74|33.67|30.37|0
1734590100000|2024-12-19 06:35:00|34.02|30.72|33.67|30.37|34.02|30.72|33.65|30.35|0
1734590400000|2024-12-19 06:40:00|33.68|30.38|33.18|29.88|33.79|30.49|33.18|29.88|0
1734590700000|2024-12-19 06:45:00|33.17|29.87|33.08|29.78|33.17|29.87|32.94|29.64|0
1734591000000|2024-12-19 06:50:00|33.11|29.81|33.15|29.85|33.3|30|33.01|29.71|0
1734591300000|2024-12-19 06:55:00|33.14|29.84|33.31|29.79|33.36|29.97|33.09|29.69|0
1734591600000|2024-12-19 07:00:00|33.29|29.77|33.32|29.8|33.39|29.87|33.2|29.68|0
1734591900000|2024-12-19 07:05:00|33.35|29.83|32.99|29.47|33.36|29.84|32.92|29.4|0
1734592200000|2024-12-19 07:10:00|33.01|29.49|31.81|28.29|33.18|29.66|31.81|28.29|0
1734592500000|2024-12-19 07:15:00|31.8|28.28|31.4|27.88|31.85|28.33|31.4|27.88|0
1734592800000|2024-12-19 07:20:00|31.39|27.87|29.62|26.1|31.44|27.92|29.6|26.08|0
1734593100000|2024-12-19 07:25:00|29.63|26.11|29.29|25.77|30.26|26.74|29.29|25.77|0
1734593400000|2024-12-19 07:30:00|29.33|25.81|28.27|24.75|29.61|26.09|28.27|24.75|0
1734593700000|2024-12-19 07:35:00|27.19|23.67|26.99|23.47|27.19|23.67|26.96|23.44|0
1734594000000|2024-12-19 07:40:00|26.98|23.46|27|23.48|27.05|23.53|26.88|23.36|0
1734594300000|2024-12-19 07:45:00|26.99|23.47|26.91|23.39|27.14|23.62|26.84|23.32|0
1734594600000|2024-12-19 07:50:00|26.9|23.38|26.54|23.02|26.97|23.45|26.54|23.02|0
1734594900000|2024-12-19 07:55:00|26.57|23.05|26.62|23.1|26.64|23.12|26.52|23|0
1734595200000|2024-12-19 08:00:00|26.68|23.16|26.71|23.19|26.83|23.31|26.67|23.15|0
1734595500000|2024-12-19 08:05:00|26.73|23.21|26.8|23.28|26.82|23.3|26.58|23.06|0
1734595800000|2024-12-19 08:10:00|26.81|23.29|26.95|23.43|27.04|23.52|26.81|23.29|0
1734596100000|2024-12-19 08:15:00|26.91|23.39|26.5|22.98|27.04|23.52|26.49|22.97|0
1734596400000|2024-12-19 08:20:00|26.46|22.94|26.32|22.8|26.46|22.94|26.23|22.71|0
1734596700000|2024-12-19 08:25:00|26.31|22.79|26.39|22.87|26.43|22.91|26.26|22.74|0
1734597000000|2024-12-19 08:30:00|26.44|22.92|26.24|22.72|26.48|22.96|26.11|22.59|0
1734597300000|2024-12-19 08:35:00|26.23|22.71|26.07|22.55|26.23|22.71|26.02|22.5|0
1734597600000|2024-12-19 08:40:00|26.05|22.53|26.12|22.6|26.24|22.72|26.04|22.52|0
1734597900000|2024-12-19 08:45:00|26.13|22.61|26.09|22.57|26.15|22.63|26.01|22.49|0
1734598200000|2024-12-19 08:50:00|26.1|22.58|26.02|22.5|26.15|22.63|25.96|22.44|0
1734598500000|2024-12-19 08:55:00|26.01|22.49|24.98|21.46|26.17|22.65|24.94|21.42|0
1734598800000|2024-12-19 09:00:00|24.99|21.47|24.99|21.47|25.06|21.54|24.91|21.39|0
1734599100000|2024-12-19 09:05:00|25|21.48|25.13|21.61|25.16|21.64|24.98|21.46|0
1734599400000|2024-12-19 09:10:00|25.16|21.64|25.19|21.67|25.26|21.74|25.06|21.54|0
1734599700000|2024-12-19 09:15:00|25.17|21.65|25.18|21.66|25.23|21.71|25.08|21.56|0
1734600000000|2024-12-19 09:20:00|25.21|21.69|25.04|22.18|25.28|22.25|24.81|21.69|0
1734600300000|2024-12-19 09:25:00|25.05|22.19|25.1|22.24|25.11|22.25|24.96|22.1|0
1734600600000|2024-12-19 09:30:00|25.09|22.23|24.83|21.97|25.09|22.23|24.78|21.92|0
1734600900000|2024-12-19 09:35:00|24.84|21.98|24.62|21.76|24.84|21.98|24.6|21.74|0
1734601200000|2024-12-19 09:40:00|24.63|21.77|24.46|21.6|24.67|21.81|24.42|21.56|0
1734601500000|2024-12-19 09:45:00|24.47|21.61|24.46|21.6|24.49|21.63|24.42|21.56|0
1734601800000|2024-12-19 09:50:00|24.48|21.62|24.41|21.55|24.51|21.65|24.41|21.55|0
1734602100000|2024-12-19 09:55:00|24.44|21.58|24.48|21.62|24.61|21.75|24.41|21.55|0
1734602400000|2024-12-19 10:00:00|24.47|21.61|24.44|21.58|24.5|21.64|24.41|21.55|0
1734602700000|2024-12-19 10:05:00|24.45|21.59|24.39|21.53|24.52|21.66|24.39|21.53|0
1734603000000|2024-12-19 10:10:00|24.41|21.55|24.38|21.52|24.43|21.57|24.38|21.52|0
1734603300000|2024-12-19 10:15:00|24.39|21.53|24.27|21.41|24.39|21.53|24.24|21.38|0
1734603600000|2024-12-19 10:20:00|24.25|21.39|24.25|21.39|24.28|21.42|24.23|21.37|0
1734603900000|2024-12-19 10:25:00|24.28|21.42|24.08|21.22|24.29|21.43|24.08|21.22|0
1734604200000|2024-12-19 10:30:00|24.11|21.25|24.26|21.4|24.29|21.43|24.11|21.25|0
1734604500000|2024-12-19 10:35:00|24.25|21.39|24.59|21.73|24.59|21.73|24.25|21.39|0
1734604800000|2024-12-19 10:40:00|24.58|21.72|24.49|21.63|24.58|21.72|24.42|21.56|0
1734605100000|2024-12-19 10:45:00|24.5|21.64|24.46|21.6|24.61|21.75|24.46|21.6|0
1734605400000|2024-12-19 10:50:00|24.49|21.63|24.54|21.68|24.57|21.71|24.46|21.6|0
1734605700000|2024-12-19 10:55:00|24.53|21.67|24.65|21.79|24.65|21.79|24.46|21.6|0
1734606000000|2024-12-19 11:00:00|24.66|21.8|24.4|21.76|24.71|21.85|24.35|21.59|0
1734606300000|2024-12-19 11:05:00|24.39|21.75|24.37|21.73|24.47|21.83|24.3|21.66|0
1734606600000|2024-12-19 11:10:00|24.39|21.75|24.34|21.7|24.42|21.78|24.27|21.63|0
1734606900000|2024-12-19 11:15:00|24.35|21.71|24.29|21.65|24.43|21.79|24.29|21.65|0
1734607200000|2024-12-19 11:20:00|24.31|21.67|24.3|21.66|24.41|21.77|24.27|21.63|0
1734607500000|2024-12-19 11:25:00|24.31|21.67|24.46|21.82|24.52|21.88|24.28|21.64|0
1734607800000|2024-12-19 11:30:00|24.47|21.83|24.54|21.9|24.57|21.93|24.42|21.78|0
1734608100000|2024-12-19 11:35:00|24.53|21.89|24.4|21.76|24.63|21.99|24.34|21.7|0
1734608400000|2024-12-19 11:40:00|24.39|21.75|24.3|21.66|24.43|21.79|24.26|21.62|0
1734608700000|2024-12-19 11:45:00|24.29|21.65|24.17|21.53|24.33|21.69|24.17|21.53|0
1734609000000|2024-12-19 11:50:00|24.18|21.54|24.25|21.61|24.25|21.61|24.09|21.45|0
1734609300000|2024-12-19 11:55:00|24.24|21.6|24.15|21.51|24.29|21.65|24.15|21.51|0
1734609600000|2024-12-19 12:00:00|24.19|21.55|24.05|21.41|24.22|21.58|23.96|21.32|0
1734609900000|2024-12-19 12:05:00|24.04|21.4|23.93|21.29|24.08|21.44|23.83|21.19|0
1734610200000|2024-12-19 12:10:00|23.91|21.27|23.65|21.01|23.95|21.31|23.65|21.01|0
1734610500000|2024-12-19 12:15:00|23.63|20.99|23.48|20.84|23.81|21.17|23.44|20.8|0
1734610800000|2024-12-19 12:20:00|23.46|20.82|23.3|20.66|23.48|20.84|23.28|20.64|0
1734611100000|2024-12-19 12:25:00|23.29|20.65|23.36|20.72|23.49|20.85|23.25|20.61|0
1734611400000|2024-12-19 12:30:00|23.37|20.73|23.45|20.81|23.51|20.87|23.32|20.68|0
1734611700000|2024-12-19 12:35:00|23.42|20.78|23.39|20.75|23.5|20.86|23.36|20.72|0
1734612000000|2024-12-19 12:40:00|23.41|20.77|23.29|20.65|24.13|21.49|23.26|20.62|0
1734612300000|2024-12-19 12:45:00|23.3|20.66|23.33|20.69|23.37|20.73|23.19|20.55|0
1734612600000|2024-12-19 12:50:00|23.31|20.67|23.31|20.67|23.39|20.75|23.23|20.59|0
1734612900000|2024-12-19 12:55:00|23.3|20.66|23.05|20.41|23.32|20.68|23.04|20.4|0
1734613200000|2024-12-19 13:00:00|23.08|20.44|23.07|20.43|23.15|20.51|22.91|20.27|0
1734613500000|2024-12-19 13:05:00|23.08|20.44|23.26|20.62|23.31|20.67|23.07|20.43|0
1734613800000|2024-12-19 13:10:00|23.25|20.61|23.02|20.38|23.26|20.62|23.01|20.37|0
1734614100000|2024-12-19 13:15:00|23.01|20.37|23.22|20.58|23.52|20.88|22.94|20.3|0
1734614400000|2024-12-19 13:20:00|23.24|20.6|23.25|20.61|23.32|20.68|23.14|20.5|0
1734614700000|2024-12-19 13:25:00|23.24|20.6|23.35|20.71|23.43|20.79|23.21|20.57|0
1734615000000|2024-12-19 13:30:00|23.34|20.7|23.29|20.65|23.51|20.87|23.2|20.56|0
1734615300000|2024-12-19 13:35:00|23.32|20.68|23.28|20.64|23.51|20.87|23.22|20.58|0
1734615600000|2024-12-19 13:40:00|23.27|20.63|23.6|20.96|23.63|20.99|23.22|20.58|0
1734615900000|2024-12-19 13:45:00|23.58|20.94|23.47|20.83|23.67|21.03|23.43|20.79|0
1734616200000|2024-12-19 13:50:00|23.49|20.85|23.73|21.09|23.8|21.16|23.48|20.84|0
1734616500000|2024-12-19 13:55:00|23.74|21.1|23.57|20.93|23.8|21.16|23.25|20.61|0
1734616800000|2024-12-19 14:00:00|23.58|20.94|23.73|21.09|23.82|21.18|23.52|20.88|0
1734617100000|2024-12-19 14:05:00|23.75|21.11|23.2|20.56|23.75|21.11|23.18|20.54|0
1734617400000|2024-12-19 14:10:00|23.19|20.55|23.23|20.59|23.38|20.74|23.16|20.52|0
1734617700000|2024-12-19 14:15:00|23.22|20.58|23.14|20.5|23.28|20.64|23.14|20.5|0
1734618000000|2024-12-19 14:20:00|23.13|20.49|23.1|20.46|23.14|20.5|23.05|20.41|0
1734618300000|2024-12-19 14:25:00|23.14|20.5|23.07|20.43|23.14|20.5|22.91|20.27|0
1734618600000|2024-12-19 14:30:00|23.1|20.46|22.35|19.71|23.45|20.81|22.3|19.66|0
1734618900000|2024-12-19 14:35:00|22.32|19.68|22.62|19.98|23.5|20.86|22.22|19.58|0
1734619200000|2024-12-19 14:40:00|22.63|19.99|22.97|20.33|23|20.36|22.24|19.6|0
1734619500000|2024-12-19 14:45:00|23|20.36|23.12|20.48|23.24|20.6|22.55|19.91|0
1734619800000|2024-12-19 14:50:00|23.09|20.45|23.97|20.89|23.97|20.89|22.57|19.93|0
1734620100000|2024-12-19 14:55:00|23.98|20.9|23.81|20.73|24.23|21.15|23.79|20.71|0
1734620400000|2024-12-19 15:00:00|23.75|20.67|24.42|21.34|24.43|21.35|23.66|20.58|0
1734620700000|2024-12-19 15:05:00|24.43|21.35|25.14|22.06|25.24|22.16|24.31|21.23|0
1734621000000|2024-12-19 15:10:00|25.17|22.09|24.63|21.55|25.28|22.2|24.51|21.43|0
1734621300000|2024-12-19 15:15:00|24.62|21.54|25.25|22.17|25.34|22.26|24.59|21.51|0
1734621600000|2024-12-19 15:20:00|25.27|22.19|26.1|23.02|26.2|23.12|25.19|22.11|0
1734621900000|2024-12-19 15:25:00|26.04|22.96|26.02|22.94|26.29|23.21|25.3|22.22|0
1734622200000|2024-12-19 15:30:00|26.05|22.97|26.42|23.34|26.51|23.43|25.82|22.74|0
1734622500000|2024-12-19 15:35:00|26.41|23.33|27.3|24.22|27.3|24.22|25.7|22.62|0
1734622800000|2024-12-19 15:40:00|27.32|24.24|26.73|23.65|27.55|24.47|26.52|23.44|0
1734623100000|2024-12-19 15:45:00|26.68|23.6|26.77|23.69|27.14|24.06|26.68|23.6|0
1734623400000|2024-12-19 15:50:00|26.74|23.66|27.11|24.03|27.25|24.17|26.53|23.45|0
1734623700000|2024-12-19 15:55:00|27.08|24|26.94|23.86|27.59|24.51|26.88|23.8|0
1734624000000|2024-12-19 16:00:00|26.99|23.91|27.47|24.39|27.88|24.8|26.97|23.89|0
1734624300000|2024-12-19 16:05:00|27.83|24.75|29.13|26.05|29.13|26.05|27.63|24.55|0
1734624600000|2024-12-19 16:10:00|29.07|25.99|29.05|25.97|29.18|26.1|28.88|25.8|0
1734624900000|2024-12-19 16:15:00|29.04|25.96|28.55|25.47|29.04|25.96|28.47|25.39|0
1734625200000|2024-12-19 16:20:00|28.56|25.48|28|24.92|28.93|25.85|27.47|24.39|0
1734625500000|2024-12-19 16:25:00|27.97|24.89|27.23|24.59|28.02|24.94|27.21|24.35|0
1734625800000|2024-12-19 16:30:00|27.32|24.68|27.52|24.88|27.6|24.96|27.07|24.43|0
1734626100000|2024-12-19 16:35:00|27.53|24.89|27.2|24.56|27.92|25.28|27.05|24.41|0
1734626400000|2024-12-19 16:40:00|27.23|24.59|27.53|24.89|27.72|25.08|27.17|24.53|0
1734626700000|2024-12-19 16:45:00|27.55|24.91|27.44|24.8|27.76|25.12|27.32|24.68|0
1734627000000|2024-12-19 16:50:00|27.45|24.81|28.09|25.45|28.19|25.55|27.45|24.81|0
1734627300000|2024-12-19 16:55:00|28.06|25.42|27.5|24.86|28.11|25.47|27.15|24.51|0
1734627600000|2024-12-19 17:00:00|27.51|24.87|27.54|24.9|27.65|25.01|27.36|24.72|0
1734627900000|2024-12-19 17:05:00|27.39|24.75|27.55|24.91|27.71|25.07|27.33|24.69|0
1734628200000|2024-12-19 17:10:00|27.54|24.9|27.74|25.1|27.77|25.13|27.54|24.9|0
1734628500000|2024-12-19 17:15:00|27.71|25.07|27.88|25.24|27.88|25.24|27.63|24.99|0
1734628800000|2024-12-19 17:20:00|27.86|25.22|28.1|25.9|28.2|26|27.78|25.14|0
1734629100000|2024-12-19 17:25:00|28.13|25.93|28.83|26.63|28.95|26.75|27.39|25.19|0
1734629400000|2024-12-19 17:30:00|28.82|26.62|29.03|26.83|29.39|27.19|28.63|26.43|0
1734629700000|2024-12-19 17:35:00|29.05|26.85|28.72|26.52|29.13|26.93|28.71|26.51|0
1734630000000|2024-12-19 17:40:00|28.76|26.56|29.01|26.81|29.07|26.87|28.55|26.35|0
1734630300000|2024-12-19 17:45:00|28.99|26.79|29.01|26.81|29.06|26.86|28.66|26.46|0
1734630600000|2024-12-19 17:50:00|29.04|26.84|29.82|27.62|29.82|27.62|29.04|26.84|0
1734630900000|2024-12-19 17:55:00|29.79|27.59|29.05|26.85|29.82|27.62|29.04|26.84|0
1734631200000|2024-12-19 18:00:00|29.13|26.93|29.68|27.48|29.81|27.61|29.13|26.93|0
1734631500000|2024-12-19 18:05:00|29.64|27.44|29.24|27.04|29.96|27.76|29.16|26.96|0
1734631800000|2024-12-19 18:10:00|29.28|27.08|28.89|26.69|29.28|27.08|28.84|26.64|0
1734632100000|2024-12-19 18:15:00|28.9|26.7|29.01|26.81|29.13|26.93|28.82|26.62|0
1734632400000|2024-12-19 18:20:00|29.03|26.83|28.83|26.63|29.28|27.08|28.79|26.59|0
1734632700000|2024-12-19 18:25:00|28.82|26.62|28.44|26.24|28.88|26.68|28.41|26.21|0
1734633000000|2024-12-19 18:30:00|28.46|26.26|28.5|26.3|28.71|26.51|28.31|26.11|0
1734633300000|2024-12-19 18:35:00|28.55|26.35|28.34|26.14|28.55|26.35|28.25|26.05|0
1734633600000|2024-12-19 18:40:00|28.33|26.13|29.19|26.99|29.2|27|28.15|25.95|0
1734633900000|2024-12-19 18:45:00|29.22|27.02|29|26.8|29.32|27.12|28.94|26.74|0
1734634200000|2024-12-19 18:50:00|29.03|26.83|29.17|26.97|29.22|27.02|28.9|26.7|0
1734634500000|2024-12-19 18:55:00|29.18|26.98|28.29|26.09|29.2|27|28.27|26.07|0
1734634800000|2024-12-19 19:00:00|28.33|26.13|28.72|26.52|28.93|26.73|28.27|26.07|0
1734635100000|2024-12-19 19:05:00|28.74|26.54|28.45|26.25|28.91|26.71|28.02|25.82|0
1734635400000|2024-12-19 19:10:00|28.44|26.24|28.72|26.52|28.78|26.58|28.44|26.24|0
1734635700000|2024-12-19 19:15:00|28.73|26.53|28.68|26.48|28.84|26.64|28.61|26.41|0
1734636000000|2024-12-19 19:20:00|28.72|26.52|28.56|26.36|29.06|26.86|28.52|26.32|0
1734636300000|2024-12-19 19:25:00|28.57|26.37|28.82|26.62|28.95|26.75|28.54|26.34|0
1734636600000|2024-12-19 19:30:00|28.79|26.59|28.95|26.75|29.09|26.89|28.08|25.88|0
1734636900000|2024-12-19 19:35:00|28.93|26.73|28.98|26.78|29.08|26.88|28.74|26.54|0
1734637200000|2024-12-19 19:40:00|28.99|26.79|29.05|26.85|29.22|27.02|28.98|26.78|0
1734637500000|2024-12-19 19:45:00|29.04|26.84|29.47|27.27|29.49|27.29|28.96|26.76|0
1734637800000|2024-12-19 19:50:00|29.48|27.28|29.42|27.22|29.48|27.28|29.12|26.92|0
1734638100000|2024-12-19 19:55:00|29.41|27.21|29.81|27.61|29.83|27.63|29.26|27.06|0
1734638400000|2024-12-19 20:00:00|29.84|27.64|29.73|27.53|29.99|27.79|29.62|27.42|0
1734638700000|2024-12-19 20:05:00|29.74|27.54|29.84|27.64|29.96|27.76|29.73|27.53|0
1734639000000|2024-12-19 20:10:00|29.87|27.67|29.77|27.57|30.25|28.05|29.71|27.51|0
1734639300000|2024-12-19 20:15:00|29.74|27.54|29.41|27.21|29.76|27.56|29.41|27.21|0
1734639600000|2024-12-19 20:20:00|29.44|27.24|28.96|26.76|29.57|27.37|28.96|26.76|0
1734639900000|2024-12-19 20:25:00|28.98|26.78|29.44|27.24|29.56|27.36|28.98|26.78|0
1734640200000|2024-12-19 20:30:00|29.38|27.18|30.22|28.02|30.22|28.02|29.26|27.06|0
1734640500000|2024-12-19 20:35:00|30.14|27.94|29.45|27.25|30.77|28.57|29.37|27.17|0
1734640800000|2024-12-19 20:40:00|29.49|27.29|29.56|27.36|29.66|27.46|29.07|26.87|0
1734641100000|2024-12-19 20:45:00|29.53|27.33|30.02|27.82|30.05|27.85|29.51|27.31|0
1734641400000|2024-12-19 20:50:00|30.18|27.98|30.89|28.69|31.12|28.92|29.49|27.29|0
1734641700000|2024-12-19 20:55:00|30.9|28.7|31.16|28.96|31.16|28.96|30.2|28|0
1734642000000|2024-12-19 21:00:00|31.04|28.84|31.26|29.06|31.42|29.22|30.7|28.5|0
1734642300000|2024-12-19 21:05:00|31.33|29.13|31.29|29.09|31.59|29.39|31.29|29.09|0
1734642600000|2024-12-19 21:10:00|31.31|29.11|31.76|29.56|31.79|29.59|31.31|29.11|0
1734642900000|2024-12-19 21:15:00|31.85|29.45|33.02|30.62|33.07|30.67|31.22|28.82|0
1734643200000|2024-12-19 21:20:00|33|30.6|32.82|30.42|33|30.6|32.65|30.25|0
1734643500000|2024-12-19 21:25:00|32.79|30.39|32.8|30.4|32.88|30.48|32.73|30.33|0
1734643800000|2024-12-19 21:30:00|32.86|30.46|32.61|30.21|32.86|30.46|32.58|30.18|0
1734644100000|2024-12-19 21:35:00|32.6|30.2|32.45|30.05|32.61|30.21|32.42|30.02|0
1734644400000|2024-12-19 21:40:00|32.47|30.07|32.49|30.09|32.61|30.21|32.41|30.01|0
1734644700000|2024-12-19 21:45:00|32.5|30.1|32.39|29.99|32.5|30.1|32.39|29.99|0
1734645000000|2024-12-19 21:50:00|32.41|30.01|32.5|30.1|32.53|30.13|32.38|29.98|0
1734645300000|2024-12-19 21:55:00|32.51|30.11|32.54|30.14|32.56|30.16|32.44|30.04|0
1734645600000|2024-12-19 22:00:00|32.59|30.19|32.51|30.11|32.59|30.19|32.51|30.11|0
1734645900000|2024-12-19 22:05:00|32.53|30.13|32.51|30.11|32.55|30.15|32.51|30.11|0
1734646200000|2024-12-19 22:10:00|32.49|30.09|32.5|30.1|32.51|30.11|32.46|30.06|0
1734646500000|2024-12-19 22:15:00|32.49|30.09|32.49|30.09|32.5|30.1|32.48|30.08|0
1734646800000|2024-12-19 22:20:00|32.48|30.08|32.48|30.08|32.49|30.09|32.48|30.08|0
1734647100000|2024-12-19 22:25:00|32.5|30.1|32.51|30.11|32.51|30.11|32.49|30.09|0
1734647400000|2024-12-19 22:30:00|32.52|30.12|32.54|30.14|32.55|30.15|32.48|30.08|0
1734647700000|2024-12-19 22:35:00|32.56|30.16|32.57|30.17|32.59|30.19|32.56|30.16|0
1734648000000|2024-12-19 22:40:00|32.56|30.16|32.53|30.13|32.57|30.17|32.52|30.12|0
1734648300000|2024-12-19 22:45:00|32.54|30.14|32.57|30.17|32.57|30.17|32.54|30.14|0
1734648600000|2024-12-19 22:50:00|32.58|30.18|32.56|30.16|32.6|30.2|32.54|30.14|0
1734648900000|2024-12-19 22:55:00|32.53|30.13|32.46|30.06|32.55|30.15|32.45|30.05|0
1734649200000|2024-12-19 23:00:00|32.37|29.97|32.57|30.17|32.64|30.24|32.37|29.97|0
1734649500000|2024-12-19 23:05:00|32.58|30.18|32.73|30.33|32.76|30.36|32.52|30.12|0
1734649800000|2024-12-19 23:10:00|32.72|30.32|32.65|30.25|32.74|30.34|32.61|30.21|0
1734650100000|2024-12-19 23:15:00|32.66|30.26|32.52|30.12|32.67|30.27|32.52|30.12|0
1734650400000|2024-12-19 23:20:00|32.51|30.11|32.57|30.17|32.63|30.23|32.44|30.04|0
1734650700000|2024-12-19 23:25:00|32.54|30.14|32.52|30.12|32.56|30.16|32.49|30.09|0
1734651000000|2024-12-19 23:30:00|32.5|30.1|32.52|30.12|32.69|30.29|32.47|30.07|0
1734651300000|2024-12-19 23:35:00|32.51|30.11|32.85|30.45|32.92|30.52|32.51|30.11|0
1734651600000|2024-12-19 23:40:00|32.86|30.46|32.84|30.44|33.04|30.64|32.83|30.43|0
1734651900000|2024-12-19 23:45:00|32.83|30.43|32.95|30.55|32.95|30.55|32.74|30.34|0
1734652200000|2024-12-19 23:50:00|32.94|30.54|32.94|30.54|32.96|30.56|32.86|30.46|0
1734652500000|2024-12-19 23:55:00|32.93|30.53|32.96|30.56|33.09|30.69|32.93|30.53|0
1734652800000|2024-12-20 00:00:00|32.94|30.54|32.94|30.54|32.96|30.56|32.73|30.33|0
1734653100000|2024-12-20 00:05:00|32.98|30.58|33.4|31|33.4|31|32.96|30.56|0
1734653400000|2024-12-20 00:10:00|33.42|31.02|33.36|30.96|33.58|31.18|33.29|30.89|0
1734653700000|2024-12-20 00:15:00|33.3|30.9|33.79|31.39|34.1|31.7|33.29|30.89|0
1734654000000|2024-12-20 00:20:00|33.77|31.37|33.88|31.48|33.95|31.55|33.61|31.21|0
1734654300000|2024-12-20 00:25:00|33.86|31.46|33.79|31.39|33.93|31.53|33.76|31.36|0
1734654600000|2024-12-20 00:30:00|33.8|31.4|33.62|31.22|33.8|31.4|33.58|31.18|0
1734654900000|2024-12-20 00:35:00|33.64|31.24|33.72|31.32|33.83|31.43|33.58|31.18|0
1734655200000|2024-12-20 00:40:00|33.74|31.34|34.14|31.74|34.14|31.74|33.71|31.31|0
1734655500000|2024-12-20 00:45:00|34.1|31.7|34.04|31.64|34.17|31.77|33.94|31.54|0
1734655800000|2024-12-20 00:50:00|34.05|31.65|34.34|31.94|34.38|31.98|34.01|31.61|0
1734656100000|2024-12-20 00:55:00|34.31|31.91|34.34|31.94|34.41|32.01|34.26|31.86|0
1734656400000|2024-12-20 01:00:00|34.31|31.91|34.16|31.76|34.34|31.94|34.08|31.68|0
1734656700000|2024-12-20 01:05:00|34.15|31.75|34.57|31.69|34.66|31.83|34.12|31.56|0
1734657000000|2024-12-20 01:10:00|34.55|31.67|34.54|31.66|34.66|31.78|34.27|31.39|0
1734657300000|2024-12-20 01:15:00|34.55|31.67|34.5|31.62|34.55|31.67|34.32|31.44|0
1734657600000|2024-12-20 01:20:00|34.45|31.57|34.43|31.55|34.61|31.73|34.43|31.55|0
1734657900000|2024-12-20 01:25:00|34.41|31.53|34.34|31.46|34.54|31.66|34.34|31.46|0
1734658200000|2024-12-20 01:30:00|34.22|31.58|33.9|31.26|34.25|31.61|33.42|30.78|0
1734658500000|2024-12-20 01:35:00|33.91|31.27|34.06|31.42|34.06|31.42|33.88|31.24|0
1734658800000|2024-12-20 01:40:00|34.09|31.45|35.58|32.94|35.58|32.94|34.04|31.4|0
1734659100000|2024-12-20 01:45:00|35.56|32.92|35.3|32.66|35.56|32.92|34.95|32.31|0
1734659400000|2024-12-20 01:50:00|35.26|32.62|35.09|32.45|35.26|32.62|34.94|32.3|0
1734659700000|2024-12-20 01:55:00|35.11|32.47|35.28|32.64|35.33|32.69|35.06|32.42|0
1734660000000|2024-12-20 02:00:00|35.29|32.65|35.33|32.69|35.48|32.84|35.26|32.62|0
1734660300000|2024-12-20 02:05:00|35.35|32.71|34.88|32.24|35.55|32.91|34.86|32.22|0
1734660600000|2024-12-20 02:10:00|34.86|32.22|35.9|33.26|35.96|33.32|34.86|32.22|0
1734660900000|2024-12-20 02:15:00|35.89|33.25|35.95|33.31|35.97|33.33|35.89|33.25|0
1734661200000|2024-12-20 02:20:00|35.99|33.35|36.16|33.52|36.24|33.6|35.92|33.28|0
1734661500000|2024-12-20 02:25:00|36.14|33.5|35.93|33.29|36.14|33.5|35.89|33.25|0
1734661800000|2024-12-20 02:30:00|35.91|33.27|36.13|33.49|36.17|33.53|35.91|33.27|0
1734662100000|2024-12-20 02:35:00|36.12|33.48|35.96|33.32|36.12|33.48|35.91|33.27|0
1734662400000|2024-12-20 02:40:00|35.95|33.31|36.11|33.47|36.25|33.61|35.92|33.28|0
1734662700000|2024-12-20 02:45:00|36.1|33.46|36.04|33.4|36.13|33.49|36.03|33.39|0
1734663000000|2024-12-20 02:50:00|36.03|33.39|35.92|33.28|36.05|33.41|35.87|33.23|0
1734663300000|2024-12-20 02:55:00|35.9|33.26|35.94|33.3|35.96|33.32|35.89|33.25|0
1734663600000|2024-12-20 03:00:00|35.92|33.28|35.86|33.22|35.95|33.31|35.75|33.11|0
1734663900000|2024-12-20 03:05:00|35.84|33.2|35.89|33.25|35.9|33.26|35.8|33.16|0
1734664200000|2024-12-20 03:10:00|35.9|33.26|36|33.36|36|33.36|35.8|33.16|0
1734664500000|2024-12-20 03:15:00|35.98|33.34|35.97|33.33|36|33.36|35.87|33.23|0
1734664800000|2024-12-20 03:20:00|35.96|33.32|35.77|33.13|36|33.36|35.76|33.12|0
1734665100000|2024-12-20 03:25:00|35.79|33.15|36|33.36|36|33.36|35.79|33.15|0
1734665400000|2024-12-20 03:30:00|36.01|33.37|36.19|33.55|36.3|33.66|35.99|33.35|0
1734665700000|2024-12-20 03:35:00|36.2|33.56|36.2|33.56|36.21|33.57|36.07|33.43|0
1734666000000|2024-12-20 03:40:00|36.18|33.54|36.5|33.86|36.52|33.88|36.14|33.5|0
1734666300000|2024-12-20 03:45:00|36.48|33.84|36.75|34.11|36.88|34.24|36.46|33.82|0
1734666600000|2024-12-20 03:50:00|36.73|34.09|36.65|34.01|36.75|34.11|36.52|33.88|0
1734666900000|2024-12-20 03:55:00|36.63|33.99|36.64|34|36.7|34.06|36.61|33.97|0
1734667200000|2024-12-20 04:00:00|36.63|33.99|36.21|33.57|36.63|33.99|36.21|33.57|0
1734667500000|2024-12-20 04:05:00|36.22|33.58|36.24|33.6|36.3|33.66|36.19|33.55|0
1734667800000|2024-12-20 04:10:00|36.22|33.58|36.27|33.63|36.28|33.64|36.16|33.52|0
1734668100000|2024-12-20 04:15:00|36.28|33.64|36.39|33.75|36.43|33.79|36.24|33.6|0
1734668400000|2024-12-20 04:20:00|36.37|33.73|36.31|33.67|36.43|33.79|36.27|33.63|0
1734668700000|2024-12-20 04:25:00|36.33|33.69|36.36|33.72|36.46|33.82|36.31|33.67|0
1734669000000|2024-12-20 04:30:00|36.34|33.7|36.4|33.76|36.42|33.78|36.31|33.67|0
1734669300000|2024-12-20 04:35:00|36.39|33.75|36.36|33.72|36.4|33.76|36.28|33.64|0
1734669600000|2024-12-20 04:40:00|36.34|33.7|36.28|33.64|36.35|33.71|36.26|33.62|0
1734669900000|2024-12-20 04:45:00|36.3|33.66|36.13|33.49|36.32|33.68|36.13|33.49|0
1734670200000|2024-12-20 04:50:00|36.15|33.51|36.16|33.52|36.2|33.56|36.12|33.48|0
1734670500000|2024-12-20 04:55:00|36.14|33.5|35.93|33.29|36.16|33.52|35.91|33.27|0
1734670800000|2024-12-20 05:00:00|35.92|33.28|35.93|33.29|36.04|33.4|35.89|33.25|0
1734671100000|2024-12-20 05:05:00|35.89|33.25|35.83|33.19|35.93|33.29|35.83|33.19|0
1734671400000|2024-12-20 05:10:00|35.85|33.21|35.77|33.13|35.85|33.21|35.65|33.01|0
1734671700000|2024-12-20 05:15:00|35.79|33.15|35.87|33.23|35.98|33.34|35.77|33.13|0
1734672000000|2024-12-20 05:20:00|35.85|33.21|35.81|33.17|35.86|33.22|35.71|33.07|0
1734672300000|2024-12-20 05:25:00|35.83|33.19|35.82|33.18|35.84|33.2|35.75|33.11|0
1734672600000|2024-12-20 05:30:00|35.83|33.19|35.93|33.29|35.95|33.31|35.75|33.11|0
1734672900000|2024-12-20 05:35:00|35.91|33.27|35.48|32.84|35.95|33.31|35.47|32.83|0
1734673200000|2024-12-20 05:40:00|35.49|32.85|35.32|32.68|35.53|32.89|35.32|32.68|0
1734673500000|2024-12-20 05:45:00|35.34|32.7|35.4|32.76|35.42|32.78|35.34|32.7|0
1734673800000|2024-12-20 05:50:00|35.38|32.74|35.29|32.65|35.38|32.74|35.26|32.62|0
1734674100000|2024-12-20 05:55:00|35.28|32.64|35.21|32.57|35.32|32.68|35.19|32.55|0
1734674400000|2024-12-20 06:00:00|35.22|32.58|35.28|32.64|35.32|32.68|35.21|32.57|0
1734674700000|2024-12-20 06:05:00|35.27|32.63|35.44|32.8|35.52|32.88|35.17|32.53|0
1734675000000|2024-12-20 06:10:00|35.45|32.81|35.25|32.61|35.54|32.9|35.25|32.61|0
1734675300000|2024-12-20 06:15:00|35.24|32.6|35.05|32.41|35.25|32.61|35.03|32.39|0
1734675600000|2024-12-20 06:20:00|35.07|32.43|35.03|32.39|35.12|32.48|35.01|32.37|0
1734675900000|2024-12-20 06:25:00|35.05|32.41|35.02|32.38|35.08|32.44|34.95|32.31|0
1734676200000|2024-12-20 06:30:00|35.01|32.37|34.99|32.35|35.02|32.38|34.93|32.29|0
1734676500000|2024-12-20 06:35:00|34.97|32.33|34.85|32.21|34.97|32.33|34.85|32.21|0
1734676800000|2024-12-20 06:40:00|34.84|32.2|34.8|32.16|34.85|32.38|34.54|32.12|0
1734677100000|2024-12-20 06:45:00|34.78|32.14|34.79|32.15|34.8|32.16|34.74|32.1|0
1734677400000|2024-12-20 06:50:00|34.83|32.19|34.72|32.08|34.83|32.19|34.72|32.08|0
1734677700000|2024-12-20 06:55:00|34.7|32.06|34.55|31.91|34.7|32.06|34.53|31.89|0
1734678000000|2024-12-20 07:00:00|34.53|31.89|34.6|31.96|34.6|31.96|34.42|31.78|0
1734678300000|2024-12-20 07:05:00|34.59|31.95|33.71|31.07|35.57|32.93|33.71|31.07|0
1734678600000|2024-12-20 07:10:00|33.72|31.08|33.84|31.2|33.9|31.26|33.71|31.07|0
1734678900000|2024-12-20 07:15:00|33.85|31.21|34.19|31.55|34.3|31.66|33.83|31.19|0
1734679200000|2024-12-20 07:20:00|34.18|31.54|34.08|31.44|34.19|31.55|34.01|31.37|0
1734679500000|2024-12-20 07:25:00|34.09|31.45|34.13|31.49|34.21|31.57|34.09|31.45|0
1734679800000|2024-12-20 07:30:00|34.15|31.51|34.16|31.52|34.24|31.6|34.01|31.37|0
1734680100000|2024-12-20 07:35:00|34.19|31.55|34.2|31.56|34.24|31.6|34.14|31.5|0
1734680400000|2024-12-20 07:40:00|34.22|31.58|34.01|31.37|34.32|31.68|33.98|31.34|0
1734680700000|2024-12-20 07:45:00|34.02|31.38|34.14|31.5|34.16|31.52|33.94|31.3|0
1734681000000|2024-12-20 07:50:00|34.17|31.53|34.27|31.63|34.41|31.77|34.16|31.52|0
1734681300000|2024-12-20 07:55:00|34.28|31.64|34.02|31.38|34.28|31.64|34.02|31.38|0
1734681600000|2024-12-20 08:00:00|33.97|31.33|34.22|31.58|34.22|31.58|33.97|31.33|0
1734681900000|2024-12-20 08:05:00|34.17|31.53|34.35|31.71|34.59|31.95|34.15|31.51|0
1734682200000|2024-12-20 08:10:00|34.42|31.78|34.53|31.89|34.55|31.91|34.26|31.62|0
1734682500000|2024-12-20 08:15:00|34.48|31.84|35.13|32.49|35.15|32.51|34.48|31.84|0
1734682800000|2024-12-20 08:20:00|35.11|32.47|34.21|31.57|35.11|32.47|33.73|31.09|0
1734683100000|2024-12-20 08:25:00|34.22|31.58|34.37|31.73|34.5|31.86|34.16|31.52|0
1734683400000|2024-12-20 08:30:00|34.36|31.72|34.64|32|34.73|32.09|34.36|31.72|0
1734683700000|2024-12-20 08:35:00|34.67|32.03|35.94|33.3|36.01|33.37|34.39|31.75|0
1734684000000|2024-12-20 08:40:00|35.89|33.25|35.91|33.05|35.93|33.29|35.58|32.83|0
1734684300000|2024-12-20 08:45:00|35.89|33.03|35.59|32.73|35.95|33.09|35.59|32.73|0
1734684600000|2024-12-20 08:50:00|35.57|32.71|35.17|32.31|35.57|32.71|35.16|32.3|0
1734684900000|2024-12-20 08:55:00|35.18|32.32|35.32|32.46|35.41|32.55|35.09|32.23|0
1734685200000|2024-12-20 09:00:00|35.28|32.42|35.94|33.08|35.98|33.12|35.27|32.41|0
1734685500000|2024-12-20 09:05:00|35.96|33.1|36.47|33.61|36.84|33.98|35.92|33.06|0
1734685800000|2024-12-20 09:10:00|36.45|33.59|36.37|33.51|36.53|33.67|36.15|33.29|0
1734686100000|2024-12-20 09:15:00|36.39|33.53|36.18|33.32|36.48|33.62|36.11|33.25|0
1734686400000|2024-12-20 09:20:00|36.2|33.34|36.48|33.62|36.58|33.72|36.1|33.24|0
1734686700000|2024-12-20 09:25:00|36.47|33.61|36.56|33.7|36.67|33.81|36.42|33.56|0
1734687000000|2024-12-20 09:30:00|36.54|33.68|36.32|33.46|36.54|33.68|36.22|33.36|0
1734687300000|2024-12-20 09:35:00|36.31|33.45|37.21|34.35|37.23|34.37|36.25|33.39|0
1734687600000|2024-12-20 09:40:00|37.19|34.33|37.52|34.66|37.54|34.68|37.1|34.24|0
1734687900000|2024-12-20 09:45:00|37.46|34.6|37.64|34.78|37.64|34.78|37.34|34.48|0
1734688200000|2024-12-20 09:50:00|37.6|34.74|37.4|34.54|37.64|34.78|37.32|34.46|0
1734688500000|2024-12-20 09:55:00|37.42|34.56|37.36|34.5|37.5|34.64|37.25|34.39|0
1734688800000|2024-12-20 10:00:00|37.38|34.52|37.2|34.34|37.38|34.52|37.1|34.24|0
1734689100000|2024-12-20 10:05:00|37.17|34.31|37.31|34.45|37.39|34.53|37.1|34.24|0
1734689400000|2024-12-20 10:10:00|37.33|34.47|37.76|34.9|37.78|34.92|37.27|34.41|0
1734689700000|2024-12-20 10:15:00|37.7|34.84|36.72|33.86|37.78|34.92|36.72|33.86|0
1734690000000|2024-12-20 10:20:00|36.73|33.87|37.45|34.59|37.73|34.87|36.73|33.87|0
1734690300000|2024-12-20 10:25:00|37.47|34.61|37.29|34.43|37.47|34.61|37.18|34.32|0
1734690600000|2024-12-20 10:30:00|37.27|34.41|37.19|34.33|37.27|34.41|37.1|34.24|0
1734690900000|2024-12-20 10:35:00|37.17|34.31|37.39|34.53|37.53|34.67|37.15|34.29|0
1734691200000|2024-12-20 10:40:00|37.38|34.52|37.19|34.33|37.41|34.55|36.96|34.1|0
1734691500000|2024-12-20 10:45:00|37.18|34.32|36.93|34.07|37.38|34.52|36.9|34.04|0
1734691800000|2024-12-20 10:50:00|36.96|34.1|36.74|33.88|37.11|34.25|36.73|33.87|0
1734692100000|2024-12-20 10:55:00|36.78|33.92|36.97|34.11|37.03|34.17|36.66|33.8|0
1734692400000|2024-12-20 11:00:00|36.98|34.12|37.18|34.32|37.18|34.32|36.82|33.96|0
1734692700000|2024-12-20 11:05:00|37.2|34.34|36.86|34|37.22|34.36|36.84|33.98|0
1734693000000|2024-12-20 11:10:00|36.88|34.02|36.75|33.89|37.06|34.2|36.56|33.7|0
1734693300000|2024-12-20 11:15:00|36.74|33.88|36.9|34.04|36.9|34.04|36.71|33.85|0
1734693600000|2024-12-20 11:20:00|36.91|34.05|37.09|34.23|37.11|34.25|36.82|33.96|0
1734693900000|2024-12-20 11:25:00|37.13|34.27|36.97|34.11|37.13|34.27|36.93|34.07|0
1734694200000|2024-12-20 11:30:00|36.99|34.13|36.92|34.06|37.01|34.15|36.83|33.97|0
1734694500000|2024-12-20 11:35:00|36.95|34.09|37.03|34.17|37.26|34.4|36.95|34.09|0
1734694800000|2024-12-20 11:40:00|37.04|34.18|37.1|34.24|37.45|34.59|36.88|34.02|0
1734695100000|2024-12-20 11:45:00|37.11|34.25|37.15|34.29|37.3|34.44|37.07|34.21|0
1734695400000|2024-12-20 11:50:00|37.17|34.31|37.31|34.45|37.37|34.51|37.15|34.29|0
1734695700000|2024-12-20 11:55:00|37.32|34.46|37.31|34.45|37.34|34.48|37.09|34.23|0
1734696000000|2024-12-20 12:00:00|37.29|34.43|37.6|34.74|37.81|34.95|37.2|34.34|0
1734696300000|2024-12-20 12:05:00|37.58|34.72|37.77|34.91|37.79|34.93|37.39|34.53|0
1734696600000|2024-12-20 12:10:00|37.78|34.92|37.97|35.11|38.08|35.22|37.72|34.86|0
1734696900000|2024-12-20 12:15:00|37.99|35.13|38.18|35.32|38.26|35.4|37.77|34.91|0
1734697200000|2024-12-20 12:20:00|38.2|35.34|38.77|35.91|38.79|35.93|37.12|34.26|0
1734697500000|2024-12-20 12:25:00|38.79|35.93|38.61|35.75|38.83|35.97|38.55|35.69|0
1734697800000|2024-12-20 12:30:00|38.69|35.83|38.32|35.46|38.79|35.93|38.18|35.32|0
1734698100000|2024-12-20 12:35:00|38.36|35.5|38.12|35.26|38.41|35.55|38.06|35.2|0
1734698400000|2024-12-20 12:40:00|38.11|35.25|37.44|34.58|38.16|35.3|37.42|34.56|0
1734698700000|2024-12-20 12:45:00|37.42|34.56|37.51|34.65|38.33|35.47|37.28|34.42|0
1734699000000|2024-12-20 12:50:00|37.54|34.68|37.57|34.71|37.72|34.86|37.49|34.63|0
1734699300000|2024-12-20 12:55:00|37.61|34.75|37.25|34.39|37.63|34.77|37.2|34.34|0
1734699600000|2024-12-20 13:00:00|37.28|34.42|37.09|34.23|37.44|34.58|37.05|34.19|0
1734699900000|2024-12-20 13:05:00|37.15|34.29|37.42|34.56|37.6|34.74|37.15|34.29|0
1734700200000|2024-12-20 13:10:00|37.38|34.52|37.5|34.64|37.52|34.66|37.15|34.29|0
1734700500000|2024-12-20 13:15:00|37.54|34.68|37.57|34.71|37.74|34.88|37.49|34.63|0
1734700800000|2024-12-20 13:20:00|37.6|34.74|37.57|34.71|37.79|34.93|37.5|34.64|0
1734701100000|2024-12-20 13:25:00|37.55|34.69|37.26|34.4|37.57|34.71|37.17|34.31|0
1734701400000|2024-12-20 13:30:00|37.17|34.31|34.98|32.12|37.22|34.36|34.11|31.25|0
1734701700000|2024-12-20 13:35:00|34.96|32.1|35.15|32.29|35.18|32.32|34.61|31.75|0
1734702000000|2024-12-20 13:40:00|35.11|32.25|34.5|31.64|35.16|32.3|34.47|31.61|0
1734702300000|2024-12-20 13:45:00|34.53|31.67|34.62|31.76|34.92|32.06|34.38|31.52|0
1734702600000|2024-12-20 13:50:00|34.6|31.74|34.75|31.89|34.92|32.06|34.54|31.68|0
1734702900000|2024-12-20 13:55:00|34.79|31.93|34.76|31.9|34.91|32.05|34.55|31.69|0
1734703200000|2024-12-20 14:00:00|34.78|31.92|34.95|32.09|35.29|32.43|34.78|31.92|0
1734703500000|2024-12-20 14:05:00|34.97|32.11|34.26|31.4|35.15|32.29|33.89|31.03|0
1734703800000|2024-12-20 14:10:00|34.24|31.38|33.94|31.3|34.31|31.62|33.88|31.24|0
1734704100000|2024-12-20 14:15:00|33.92|31.28|33.76|31.12|34.25|31.61|33.76|31.12|0
1734704400000|2024-12-20 14:20:00|33.7|31.06|33.76|31.12|33.85|31.21|33.43|30.79|0
1734704700000|2024-12-20 14:25:00|33.83|31.19|33.52|30.88|33.92|31.28|33.28|30.64|0
1734705000000|2024-12-20 14:30:00|33.68|31.04|32.41|29.77|33.99|31.35|32.41|29.77|0
1734705300000|2024-12-20 14:35:00|32.32|29.68|31.07|28.43|33.36|30.72|31.07|28.43|0
1734705600000|2024-12-20 14:40:00|31.22|28.58|30.89|28.25|32.22|29.58|30.81|28.17|0
1734705900000|2024-12-20 14:45:00|30.91|28.27|31.61|28.97|31.93|29.29|30.61|27.97|0
1734706200000|2024-12-20 14:50:00|31.74|29.1|30.67|28.03|32.25|29.61|30.4|27.76|0
1734706500000|2024-12-20 14:55:00|30.57|27.93|30.8|28.16|30.89|28.25|30.29|27.65|0
1734706800000|2024-12-20 15:00:00|30.56|27.92|30.06|27.42|30.74|28.1|30.06|27.42|0
1734707100000|2024-12-20 15:05:00|30.13|27.49|30.29|27.65|30.29|27.65|29.53|26.89|0
1734707400000|2024-12-20 15:10:00|30.33|27.69|28.49|25.85|30.68|28.04|28.46|25.82|0
1734707700000|2024-12-20 15:15:00|28.52|25.88|28.53|25.89|29.33|26.69|28.27|25.63|0
1734708000000|2024-12-20 15:20:00|28.52|25.88|28.09|25.45|28.63|25.99|27.99|25.35|0
1734708300000|2024-12-20 15:25:00|28.1|25.46|26.99|24.35|28.15|25.51|26.94|24.3|0
1734708600000|2024-12-20 15:30:00|27|24.36|27.13|24.49|28.45|25.81|25.87|23.23|0
1734708900000|2024-12-20 15:35:00|27.12|24.48|26.53|23.89|27.5|24.86|26.33|23.69|0
1734709200000|2024-12-20 15:40:00|26.5|23.86|26.55|23.91|27.01|24.37|26.32|23.68|0
1734709500000|2024-12-20 15:45:00|26.53|23.89|24.43|21.79|26.53|23.89|24.08|21.44|0
1734709800000|2024-12-20 15:50:00|24.36|21.72|24.35|21.71|24.71|22.07|24.31|21.67|0
1734710100000|2024-12-20 15:55:00|24.37|21.73|24.72|22.08|24.74|22.1|24.16|21.52|0
1734710400000|2024-12-20 16:00:00|24.69|22.05|23.58|20.94|24.81|22.17|23.58|20.94|0
1734710700000|2024-12-20 16:05:00|23.57|20.93|23.86|21.22|24.78|22.14|23.34|20.7|0
1734711000000|2024-12-20 16:10:00|23.82|21.18|23.24|20.6|23.82|21.18|23.17|20.53|0
1734711300000|2024-12-20 16:15:00|23.17|20.53|22.85|20.21|23.29|20.65|22.65|20.01|0
1734711600000|2024-12-20 16:20:00|22.86|20.22|22.54|19.9|22.97|20.33|22.51|19.87|0
1734711900000|2024-12-20 16:25:00|22.56|19.92|22.72|20.08|23.46|20.82|22.51|19.87|0
1734712200000|2024-12-20 16:30:00|22.73|20.09|23.04|20.4|23.04|20.4|22.42|19.78|0
1734712500000|2024-12-20 16:35:00|23.07|20.43|22.28|19.64|23.67|21.03|22.05|19.41|0
1734712800000|2024-12-20 16:40:00|22.27|19.63|22.03|19.39|22.5|19.86|21.98|19.34|0
1734713100000|2024-12-20 16:45:00|22.02|19.38|22.37|19.73|22.41|19.77|22.02|19.38|0
1734713400000|2024-12-20 16:50:00|22.03|19.39|22.67|20.03|22.71|20.07|21.97|19.33|0
1734713700000|2024-12-20 16:55:00|22.65|20.01|22.22|19.58|22.65|20.01|22.07|19.43|0
1734714000000|2024-12-20 17:00:00|22.27|19.63|22.27|19.63|22.51|19.87|22.16|19.52|0
1734714300000|2024-12-20 17:05:00|22.26|19.62|22.11|19.47|22.64|20|22.08|19.44|0
1734714600000|2024-12-20 17:10:00|22.04|19.4|22.02|19.38|22.14|19.5|21.94|19.3|0
1734714900000|2024-12-20 17:15:00|22.05|19.41|21.98|19.34|22.11|19.47|21.88|19.24|0
1734715200000|2024-12-20 17:20:00|21.99|19.35|22.01|19.37|22.25|19.61|21.62|18.98|0
1734715500000|2024-12-20 17:25:00|22.06|19.42|21.71|19.07|22.08|19.44|21.63|18.99|0
1734715800000|2024-12-20 17:30:00|21.7|19.06|22.36|19.72|22.59|19.95|21.7|19.06|0
1734716100000|2024-12-20 17:35:00|22.33|19.69|22.01|19.37|22.41|19.77|21.94|19.3|0
1734716400000|2024-12-20 17:40:00|21.98|19.34|22.19|19.55|22.3|19.66|21.95|19.31|0
1734716700000|2024-12-20 17:45:00|22.18|19.54|21.96|19.32|22.36|19.72|21.96|19.32|0
1734717000000|2024-12-20 17:50:00|21.93|19.29|21.88|19.24|22.1|19.46|21.88|19.24|0
1734717300000|2024-12-20 17:55:00|21.93|19.29|22.21|19.57|22.24|19.6|21.8|19.16|0
1734717600000|2024-12-20 18:00:00|22.2|19.56|22.47|19.83|22.47|19.83|22.19|19.55|0
1734717900000|2024-12-20 18:05:00|22.43|19.79|22.55|19.91|22.65|20.01|22.42|19.78|0
1734718200000|2024-12-20 18:10:00|22.6|19.96|22.95|20.31|23.3|20.66|22.56|19.92|0
1734718500000|2024-12-20 18:15:00|22.97|20.33|23.15|20.51|23.45|20.81|22.94|20.3|0
1734718800000|2024-12-20 18:20:00|23.13|20.49|23.44|20.8|23.64|21|23.13|20.49|0
1734719100000|2024-12-20 18:25:00|23.45|20.81|23.74|21.1|23.76|21.12|23.38|20.74|0
1734719400000|2024-12-20 18:30:00|23.75|21.11|23.41|20.77|23.79|21.15|21.53|18.89|0
1734719700000|2024-12-20 18:35:00|23.44|20.8|24.75|22.11|24.79|22.15|23.24|20.6|0
1734720000000|2024-12-20 18:40:00|24.74|22.1|24.74|22.1|24.88|22.24|24.62|21.98|0
1734720300000|2024-12-20 18:45:00|24.75|22.11|24.89|22.25|24.93|22.29|24.69|22.05|0
1734720600000|2024-12-20 18:50:00|24.9|22.26|24.35|21.71|25.02|22.38|24.35|21.71|0
1734720900000|2024-12-20 18:55:00|24.34|21.7|24.9|22.26|24.97|22.33|24.19|21.55|0
1734721200000|2024-12-20 19:00:00|24.92|22.28|24.98|22.34|25.05|22.41|24.81|22.17|0
1734721500000|2024-12-20 19:05:00|24.96|22.32|24.88|22.24|25.17|22.53|24.8|22.16|0
1734721800000|2024-12-20 19:10:00|24.85|22.21|24.9|22.26|25.04|22.4|24.78|22.14|0
1734722100000|2024-12-20 19:15:00|24.88|22.24|24.71|22.07|24.97|22.33|24.68|22.04|0
1734722400000|2024-12-20 19:20:00|24.72|22.08|24.25|21.61|24.85|22.21|24.24|21.6|0
1734722700000|2024-12-20 19:25:00|24.27|21.63|23.59|20.95|24.27|21.63|23.56|20.92|0
1734723000000|2024-12-20 19:30:00|23.61|20.97|23.31|20.67|23.61|20.97|23.28|20.64|0
1734723300000|2024-12-20 19:35:00|23.33|20.69|23.52|20.88|23.53|20.89|23.24|20.6|0
1734723600000|2024-12-20 19:40:00|23.51|20.87|23.63|20.99|23.7|21.06|23.49|20.85|0
1734723900000|2024-12-20 19:45:00|23.62|20.98|23.9|21.26|23.91|21.27|23.6|20.96|0
1734724200000|2024-12-20 19:50:00|23.85|21.21|24.02|21.38|24.17|21.53|23.75|21.11|0
1734724500000|2024-12-20 19:55:00|24.01|21.37|23.7|21.06|24.14|21.5|23.59|20.95|0
1734724800000|2024-12-20 20:00:00|23.72|21.08|23.61|20.97|23.72|21.08|23.52|20.88|0
1734725100000|2024-12-20 20:05:00|23.62|20.98|23.75|21.11|23.78|21.14|23.5|20.86|0
1734725400000|2024-12-20 20:10:00|23.76|21.12|23.49|20.85|23.82|21.18|23.12|20.48|0
1734725700000|2024-12-20 20:15:00|23.5|20.86|23.56|20.92|23.6|20.96|23.44|20.8|0
1734726000000|2024-12-20 20:20:00|23.55|20.91|23.68|21.04|23.88|21.24|23.49|20.85|0
1734726300000|2024-12-20 20:25:00|23.7|21.06|23.77|21.13|23.8|21.16|23.48|20.84|0
1734726600000|2024-12-20 20:30:00|23.72|21.08|25.33|22.69|25.45|22.81|23.62|20.98|0
1734726900000|2024-12-20 20:35:00|25.35|22.71|24.52|21.88|25.38|22.74|24.31|21.67|0
1734727200000|2024-12-20 20:40:00|24.49|21.85|24.57|21.93|24.8|22.16|24.21|21.57|0
1734727500000|2024-12-20 20:45:00|24.56|21.92|24.54|21.9|24.57|21.93|24.11|21.47|0
1734727800000|2024-12-20 20:50:00|24.63|21.99|25.07|22.43|25.45|22.81|24.63|21.99|0
1734728100000|2024-12-20 20:55:00|25.03|22.39|24.96|22.32|25.64|23|24.73|22.09|0
1734728400000|2024-12-20 21:00:00|24.89|22.25|24.23|21.59|24.89|22.25|23.93|21.29|0
1734728700000|2024-12-20 21:05:00|24.22|21.58|25.12|22.48|25.15|22.51|24.21|21.57|0
1734729000000|2024-12-20 21:10:00|25.15|22.51|24.97|22.33|25.23|22.59|24.94|22.3|0
1734916800000|2024-12-23 01:20:00|21.33|18.93|21.39|18.99|21.44|19.04|21.29|18.89|0
1734917100000|2024-12-23 01:25:00|21.37|18.97|21.2|18.8|21.37|18.97|21.2|18.8|0
1734917400000|2024-12-23 01:30:00|21.09|18.89|21.09|18.89|21.17|18.97|21.07|18.87|0
1734917700000|2024-12-23 01:35:00|21.08|18.88|21.1|18.9|21.11|18.91|21.03|18.83|0
1734918000000|2024-12-23 01:40:00|21.11|18.91|21.05|18.85|21.11|18.91|21.03|18.83|0
1734918300000|2024-12-23 01:45:00|21.04|18.84|21.01|18.81|21.08|18.88|21.01|18.81|0
1734918600000|2024-12-23 01:50:00|21|18.8|20.98|18.78|21.06|18.86|20.97|18.77|0
1734918900000|2024-12-23 01:55:00|20.96|18.76|20.92|18.72|20.96|18.76|20.87|18.67|0
1734919200000|2024-12-23 02:00:00|20.91|18.71|21.05|18.85|21.07|18.87|20.85|18.65|0
1734919500000|2024-12-23 02:05:00|21.06|18.86|20.95|18.75|21.07|18.87|20.92|18.72|0
1734919800000|2024-12-23 02:10:00|20.94|18.74|21.05|18.85|21.05|18.85|20.92|18.72|0
1734920100000|2024-12-23 02:15:00|21.03|18.83|21.07|18.87|21.08|18.88|20.99|18.79|0
1734920400000|2024-12-23 02:20:00|21.06|18.86|20.94|18.74|21.07|18.87|20.92|18.72|0
1734920700000|2024-12-23 02:25:00|20.95|18.75|21.02|18.82|21.05|18.85|20.92|18.72|0
1734921000000|2024-12-23 02:30:00|21.01|18.81|20.96|18.76|21.01|18.81|20.93|18.73|0
1734921300000|2024-12-23 02:35:00|20.97|18.77|20.86|18.66|20.97|18.77|20.85|18.65|0
1734921600000|2024-12-23 02:40:00|20.87|18.67|20.99|18.79|21|18.8|20.87|18.67|0
1734921900000|2024-12-23 02:45:00|20.98|18.78|21.05|18.85|21.06|18.86|20.93|18.73|0
1734922200000|2024-12-23 02:50:00|21.04|18.84|20.95|18.75|21.05|18.85|20.94|18.74|0
1734922500000|2024-12-23 02:55:00|20.94|18.74|20.89|18.69|20.95|18.75|20.89|18.69|0
1734922800000|2024-12-23 03:00:00|20.87|18.67|20.91|18.71|20.96|18.76|20.87|18.67|0
1734923100000|2024-12-23 03:05:00|20.9|18.7|20.98|18.78|20.98|18.78|20.88|18.68|0
1734923400000|2024-12-23 03:10:00|20.97|18.77|20.98|18.78|21.01|18.81|20.96|18.76|0
1734923700000|2024-12-23 03:15:00|20.97|18.77|20.99|18.79|20.99|18.79|20.93|18.73|0
1734924000000|2024-12-23 03:20:00|21|18.8|21.04|18.84|21.06|18.86|20.99|18.79|0
1734924300000|2024-12-23 03:25:00|21.05|18.85|21.05|18.85|21.06|18.86|20.99|18.79|0
1734924600000|2024-12-23 03:30:00|21.06|18.86|21.02|18.82|21.06|18.86|21.01|18.81|0
1734924900000|2024-12-23 03:35:00|21.03|18.83|20.98|18.78|21.05|18.85|20.98|18.78|0
1734925200000|2024-12-23 03:40:00|20.99|18.79|20.94|18.74|20.99|18.79|20.93|18.73|0
1734925500000|2024-12-23 03:45:00|20.95|18.75|20.91|18.71|20.96|18.76|20.88|18.68|0
1734925800000|2024-12-23 03:50:00|20.89|18.69|20.9|18.7|20.93|18.73|20.88|18.68|0
1734926100000|2024-12-23 03:55:00|20.92|18.72|20.96|18.76|20.99|18.79|20.9|18.7|0
1734926400000|2024-12-23 04:00:00|20.98|18.78|20.92|18.72|20.98|18.78|20.9|18.7|0
1734926700000|2024-12-23 04:05:00|20.91|18.71|20.91|18.71|20.93|18.73|20.89|18.69|0
1734927000000|2024-12-23 04:10:00|20.9|18.7|20.89|18.69|20.9|18.7|20.86|18.66|0
1734927300000|2024-12-23 04:15:00|20.88|18.68|20.88|18.68|20.88|18.68|20.86|18.66|0
1734927600000|2024-12-23 04:20:00|20.87|18.67|20.87|18.67|20.88|18.68|20.84|18.64|0
1734927900000|2024-12-23 04:25:00|20.88|18.68|20.78|18.58|20.89|18.69|20.78|18.58|0
1734928200000|2024-12-23 04:30:00|20.79|18.59|20.8|18.6|20.82|18.62|20.78|18.58|0
1734928500000|2024-12-23 04:35:00|20.79|18.59|20.7|18.5|20.79|18.59|20.68|18.48|0
1734928800000|2024-12-23 04:40:00|20.72|18.52|20.69|18.49|20.73|18.53|20.68|18.48|0
1734929100000|2024-12-23 04:45:00|20.7|18.5|20.68|18.48|20.7|18.5|20.68|18.48|0
1734929400000|2024-12-23 04:50:00|20.69|18.49|20.61|18.41|20.69|18.49|20.6|18.4|0
1734929700000|2024-12-23 04:55:00|20.6|18.4|20.62|18.42|20.65|18.45|20.6|18.4|0
1734930000000|2024-12-23 05:00:00|20.61|18.41|20.57|18.37|20.64|18.44|20.57|18.37|0
1734930300000|2024-12-23 05:05:00|20.56|18.36|20.57|18.37|20.57|18.37|20.55|18.35|0
1734930600000|2024-12-23 05:10:00|20.56|18.36|20.63|18.43|20.65|18.45|20.55|18.35|0
1734930900000|2024-12-23 05:15:00|20.64|18.44|20.62|18.42|20.94|18.74|20.5|18.3|0
1734931200000|2024-12-23 05:20:00|20.61|18.41|20.61|18.41|20.63|18.43|20.59|18.39|0
1734931500000|2024-12-23 05:25:00|20.62|18.42|20.47|18.27|20.63|18.43|20.46|18.26|0
1734931800000|2024-12-23 05:30:00|20.48|18.28|20.45|18.25|20.48|18.28|20.41|18.21|0
1734932100000|2024-12-23 05:35:00|20.46|18.26|20.44|18.24|20.47|18.27|20.43|18.23|0
1734932400000|2024-12-23 05:40:00|20.46|18.26|20.39|18.19|20.46|18.26|20.39|18.19|0
1734932700000|2024-12-23 05:45:00|20.4|18.2|20.43|18.23|20.43|18.23|20.38|18.18|0
1734933000000|2024-12-23 05:50:00|20.44|18.24|20.43|18.23|20.44|18.24|20.4|18.2|0
1734933300000|2024-12-23 05:55:00|20.44|18.24|20.41|18.21|20.44|18.24|20.41|18.21|0
1734933600000|2024-12-23 06:00:00|20.4|18.2|20.45|18.25|20.48|18.28|20.4|18.2|0
1734933900000|2024-12-23 06:05:00|20.44|18.24|20.34|18.14|20.44|18.24|20.34|18.14|0
1734934200000|2024-12-23 06:10:00|20.35|18.15|20.38|18.18|20.41|18.21|20.34|18.14|0
1734934500000|2024-12-23 06:15:00|20.4|18.2|20.36|18.16|20.4|18.2|20.35|18.15|0
1734934800000|2024-12-23 06:20:00|20.35|18.15|20.34|18.14|20.36|18.16|20.32|18.12|0
1734935100000|2024-12-23 06:25:00|20.36|18.16|20.38|18.18|20.39|18.19|20.33|18.13|0
1734935400000|2024-12-23 06:30:00|20.39|18.19|20.39|18.19|20.4|18.2|20.35|18.15|0
1734935700000|2024-12-23 06:35:00|20.4|18.2|20.37|18.17|20.41|18.21|20.36|18.16|0
1734936000000|2024-12-23 06:40:00|20.39|18.19|20.42|18.22|20.45|18.25|20.39|18.19|0
1734936300000|2024-12-23 06:45:00|20.43|18.23|20.38|18.18|20.43|18.23|20.35|18.15|0
1734936600000|2024-12-23 06:50:00|20.39|18.19|20.42|18.22|20.49|18.29|20.38|18.18|0
1734936900000|2024-12-23 06:55:00|20.41|18.21|20.42|18.22|20.42|18.22|20.36|18.16|0
1734937200000|2024-12-23 07:00:00|20.4|18.2|20.45|18.25|20.51|18.31|20.38|18.18|0
1734937500000|2024-12-23 07:05:00|20.46|18.26|20.5|18.3|20.52|18.32|20.4|18.2|0
1734937800000|2024-12-23 07:10:00|20.48|18.28|20.41|18.21|20.49|18.29|20.4|18.2|0
1734938100000|2024-12-23 07:15:00|20.42|18.22|20.71|18.51|20.74|18.54|20.42|18.22|0
1734938400000|2024-12-23 07:20:00|20.7|18.5|20.6|18.4|20.77|18.57|20.54|18.34|0
1734938700000|2024-12-23 07:25:00|20.61|18.41|20.57|18.37|20.61|18.41|20.5|18.3|0
1734939000000|2024-12-23 07:30:00|20.55|18.35|20.51|18.31|20.79|18.59|20.47|18.27|0
1734939300000|2024-12-23 07:35:00|20.52|18.32|20.55|18.35|20.6|18.4|20.48|18.28|0
1734939600000|2024-12-23 07:40:00|20.57|18.37|20.45|18.25|20.57|18.37|20.45|18.25|0
1734939900000|2024-12-23 07:45:00|20.47|18.27|20.49|18.29|20.5|18.3|20.42|18.22|0
1734940200000|2024-12-23 07:50:00|20.5|18.3|20.51|18.31|20.51|18.31|20.45|18.25|0
1734940500000|2024-12-23 07:55:00|20.52|18.32|20.55|18.35|20.56|18.36|20.45|18.25|0
1734940800000|2024-12-23 08:00:00|20.58|18.38|20.68|18.48|20.72|18.52|20.57|18.37|0
1734941100000|2024-12-23 08:05:00|20.69|18.49|20.62|18.42|20.75|18.55|20.6|18.4|0
1734941400000|2024-12-23 08:10:00|20.63|18.43|20.59|18.39|20.63|18.43|20.46|18.26|0
1734941700000|2024-12-23 08:15:00|20.61|18.41|20.66|18.46|20.66|18.46|20.5|18.3|0
1734942000000|2024-12-23 08:20:00|20.68|18.48|20.77|18.57|20.78|18.58|20.68|18.48|0
1734942300000|2024-12-23 08:25:00|20.78|18.58|20.99|18.79|21.04|18.84|20.77|18.57|0
1734942600000|2024-12-23 08:30:00|20.98|18.78|21.04|18.84|21.05|18.85|20.93|18.73|0
1734942900000|2024-12-23 08:35:00|21.05|18.85|20.94|18.74|21.09|18.89|20.87|18.67|0
1734943200000|2024-12-23 08:40:00|20.91|18.71|20.82|18.62|21|18.8|20.78|18.58|0
1734943500000|2024-12-23 08:45:00|20.85|18.65|20.81|18.61|20.87|18.67|20.7|18.5|0
1734943800000|2024-12-23 08:50:00|20.78|18.58|20.75|18.55|20.84|18.64|20.65|18.45|0
1734944100000|2024-12-23 08:55:00|20.73|18.53|20.83|18.63|20.83|18.63|20.7|18.5|0
1734944400000|2024-12-23 09:00:00|20.81|18.61|20.9|18.7|20.94|18.74|20.66|18.46|0
1734944700000|2024-12-23 09:05:00|20.91|18.71|20.71|18.51|20.96|18.76|20.7|18.5|0
1734945000000|2024-12-23 09:10:00|20.72|18.52|20.92|18.72|20.92|18.72|20.65|18.45|0
1734945300000|2024-12-23 09:15:00|20.91|18.71|20.96|18.76|20.96|18.76|20.84|18.64|0
1734945600000|2024-12-23 09:20:00|20.93|18.73|20.96|18.76|21.02|18.82|20.83|18.63|0
1734945900000|2024-12-23 09:25:00|20.94|18.74|20.9|18.7|20.98|18.78|20.87|18.67|0
1734946200000|2024-12-23 09:30:00|20.91|18.71|20.85|18.65|20.92|18.72|20.79|18.59|0
1734946500000|2024-12-23 09:35:00|20.83|18.63|20.78|18.58|20.88|18.68|20.77|18.57|0
1734946800000|2024-12-23 09:40:00|20.79|18.59|20.82|18.62|20.83|18.63|20.68|18.48|0
1734947100000|2024-12-23 09:45:00|20.79|18.59|20.71|18.51|20.8|18.6|20.69|18.49|0
1734947400000|2024-12-23 09:50:00|20.7|18.5|20.88|18.68|20.9|18.7|20.7|18.5|0
1734947700000|2024-12-23 09:55:00|20.89|18.69|20.92|18.72|20.93|18.73|20.85|18.65|0
1734948000000|2024-12-23 10:00:00|20.91|18.71|20.93|18.73|20.95|18.75|20.82|18.62|0
1734948300000|2024-12-23 10:05:00|20.92|18.72|20.87|18.67|20.93|18.73|20.85|18.65|0
1734948600000|2024-12-23 10:10:00|20.84|18.64|20.91|18.71|20.92|18.72|20.78|18.58|0
1734948900000|2024-12-23 10:15:00|20.92|18.72|20.92|18.72|21|18.8|20.9|18.7|0
1734949200000|2024-12-23 10:20:00|20.94|18.74|21.19|18.99|21.22|19.02|20.94|18.74|0
1734949500000|2024-12-23 10:25:00|21.2|19|21.21|19.01|21.24|19.04|21.09|18.89|0
1734949800000|2024-12-23 10:30:00|21.19|18.99|21.25|19.05|21.36|19.16|21.17|18.97|0
1734950100000|2024-12-23 10:35:00|21.24|19.04|21.3|19.1|21.34|19.14|21.22|19.02|0
1734950400000|2024-12-23 10:40:00|21.31|19.11|21.35|19.15|21.39|19.19|21.23|19.03|0
1734950700000|2024-12-23 10:45:00|21.36|19.16|21.49|19.29|21.51|19.31|21.3|19.1|0
1734951000000|2024-12-23 10:50:00|21.5|19.3|21.45|19.25|21.53|19.33|21.38|19.18|0
1734951300000|2024-12-23 10:55:00|21.49|19.29|21.49|19.29|21.51|19.31|21.36|19.16|0
1734951600000|2024-12-23 11:00:00|21.45|19.25|21.62|19.42|21.66|19.46|21.42|19.22|0
1734951900000|2024-12-23 11:05:00|21.63|19.43|21.48|19.28|21.79|19.59|20.24|18.04|0
1734952200000|2024-12-23 11:10:00|21.46|19.26|21.4|19.2|21.5|19.3|21.35|19.15|0
1734952500000|2024-12-23 11:15:00|21.38|19.18|21.5|19.3|21.51|19.31|21.36|19.16|0
1734952800000|2024-12-23 11:20:00|21.48|19.28|21.69|19.49|21.7|19.5|21.45|19.25|0
1734953100000|2024-12-23 11:25:00|21.72|19.52|21.8|19.6|21.81|19.61|21.64|19.44|0
1734953400000|2024-12-23 11:30:00|21.78|19.58|21.71|19.51|21.81|19.61|21.56|19.36|0
1734953700000|2024-12-23 11:35:00|21.73|19.53|21.68|19.48|21.77|19.57|21.64|19.44|0
1734954000000|2024-12-23 11:40:00|21.69|19.49|21.69|19.49|21.74|19.54|21.62|19.42|0
1734954300000|2024-12-23 11:45:00|21.7|19.5|21.78|19.58|21.89|19.69|21.7|19.5|0
1734954600000|2024-12-23 11:50:00|21.74|19.54|21.86|19.66|21.86|19.66|21.6|19.4|0
1734954900000|2024-12-23 11:55:00|21.85|19.65|21.77|19.57|21.87|19.67|21.7|19.5|0
1734955200000|2024-12-23 12:00:00|21.72|19.52|21.58|19.38|21.72|19.52|21.58|19.38|0
1734955500000|2024-12-23 12:05:00|21.57|19.37|21.47|19.27|21.59|19.39|21.45|19.25|0
1734955800000|2024-12-23 12:10:00|21.49|19.29|21.34|19.14|21.49|19.29|21.33|19.13|0
1734956100000|2024-12-23 12:15:00|21.36|19.16|21.39|19.19|21.47|19.27|21.33|19.13|0
1734956400000|2024-12-23 12:20:00|21.38|19.18|21.14|18.94|21.41|19.21|21.12|18.92|0
1734956700000|2024-12-23 12:25:00|21.13|18.93|21.16|18.96|21.28|19.08|21.13|18.93|0
1734957000000|2024-12-23 12:30:00|21.17|18.97|21.19|18.99|21.26|19.06|21.13|18.93|0
1734957300000|2024-12-23 12:35:00|21.2|19|21.21|19.01|21.34|19.14|21.19|18.99|0
1734957600000|2024-12-23 12:40:00|21.22|19.02|21.2|19|21.29|19.09|21.16|18.96|0
1734957900000|2024-12-23 12:45:00|21.17|18.97|21.14|18.94|21.2|19|21.09|18.89|0
1734958200000|2024-12-23 12:50:00|21.12|18.92|20.86|18.66|21.35|19.15|20.82|18.62|0
1734958500000|2024-12-23 12:55:00|20.87|18.67|20.86|18.66|20.93|18.73|20.82|18.62|0
1734958800000|2024-12-23 13:00:00|20.84|18.64|21.1|18.9|21.11|18.91|20.84|18.64|0
1734959100000|2024-12-23 13:05:00|21.08|18.88|21.03|18.83|21.1|18.9|20.92|18.72|0
1734959400000|2024-12-23 13:10:00|20.99|18.79|21.11|18.91|21.11|18.91|20.97|18.77|0
1734959700000|2024-12-23 13:15:00|21.14|18.94|21.02|18.82|21.15|18.95|20.98|18.78|0
1734960000000|2024-12-23 13:20:00|21.01|18.81|20.98|18.78|21.11|18.91|20.98|18.78|0
1734960300000|2024-12-23 13:25:00|20.97|18.77|21|18.8|21.04|18.84|20.96|18.76|0
1734960600000|2024-12-23 13:30:00|21.01|18.81|21.33|19.13|21.33|19.13|21|18.8|0
1734960900000|2024-12-23 13:35:00|21.36|19.16|21.65|19.45|21.68|19.48|21.31|19.11|0
1734961200000|2024-12-23 13:40:00|21.64|19.44|21.92|19.72|22.15|19.95|21.09|18.89|0
1734961500000|2024-12-23 13:45:00|21.9|19.7|21.87|19.67|21.99|19.79|21.77|19.57|0
1734961800000|2024-12-23 13:50:00|21.85|19.65|21.95|19.75|21.96|19.76|21.73|19.53|0
1734962100000|2024-12-23 13:55:00|21.94|19.74|21.84|19.64|21.94|19.74|21.83|19.63|0
1734962400000|2024-12-23 14:00:00|21.86|19.66|21.6|19.4|21.96|19.76|21.57|19.37|0
1734962700000|2024-12-23 14:05:00|21.61|19.41|21.63|19.43|21.73|19.53|21.57|19.37|0
1734963000000|2024-12-23 14:10:00|21.65|19.45|21.67|19.47|21.71|19.51|21.54|19.34|0
1734963300000|2024-12-23 14:15:00|21.68|19.48|21.55|19.35|21.75|19.55|21.48|19.28|0
1734963600000|2024-12-23 14:20:00|21.56|19.36|21.38|19.18|21.56|19.36|21.33|19.13|0
1734963900000|2024-12-23 14:25:00|21.37|19.17|21.16|18.96|21.37|19.17|21.13|18.93|0
1734964200000|2024-12-23 14:30:00|21.18|18.98|20.97|18.77|21.26|19.06|20.72|18.52|0
1734964500000|2024-12-23 14:35:00|20.98|18.78|20.98|18.78|21.71|19.51|20.8|18.6|0
1734964800000|2024-12-23 14:40:00|20.94|18.74|20.82|18.62|21.34|19.14|20.82|18.62|0
1734965100000|2024-12-23 14:45:00|20.85|18.65|21.77|19.57|21.78|19.58|20.84|18.64|0
1734965400000|2024-12-23 14:50:00|21.81|19.61|21.73|19.53|22.04|19.84|21.34|19.14|0
1734965700000|2024-12-23 14:55:00|21.75|19.55|21.72|19.52|22.01|19.81|21.43|19.23|0
1734966000000|2024-12-23 15:00:00|21.71|19.51|22.16|19.96|22.39|20.19|21.65|19.45|0
1734966300000|2024-12-23 15:05:00|22.18|19.98|22.86|20.66|22.86|20.66|21.63|19.43|0
1734966600000|2024-12-23 15:10:00|22.85|20.65|22.69|20.49|23.2|21|22.36|20.16|0
1734966900000|2024-12-23 15:15:00|22.64|20.44|22.8|20.6|23.1|20.9|22.55|20.35|0
1734967200000|2024-12-23 15:20:00|22.79|20.59|22.55|20.35|22.95|20.75|22.1|19.9|0
1734967500000|2024-12-23 15:25:00|22.56|20.36|22.31|20.11|22.76|20.56|22.24|20.04|0
1734967800000|2024-12-23 15:30:00|22.27|20.07|22.19|19.99|22.46|20.26|22.11|19.91|0
1734968100000|2024-12-23 15:35:00|22.21|20.01|21.75|19.55|22.44|20.24|21.72|19.52|0
1734968400000|2024-12-23 15:40:00|21.79|19.59|22.13|19.93|22.42|20.22|21.75|19.55|0
1734968700000|2024-12-23 15:45:00|22.18|19.98|22.27|20.07|22.36|20.16|22.04|19.84|0
1734969000000|2024-12-23 15:50:00|22.24|20.04|22.11|19.91|22.43|20.23|21.85|19.65|0
1734969300000|2024-12-23 15:55:00|22.07|19.87|22.04|19.84|22.2|20|21.65|19.45|0
1734969600000|2024-12-23 16:00:00|22.03|19.83|21.5|19.3|22.08|19.88|21.48|19.28|0
1734969900000|2024-12-23 16:05:00|21.51|19.31|21.51|19.31|21.62|19.42|21.47|19.27|0
1734970200000|2024-12-23 16:10:00|21.49|19.29|21.53|19.33|21.66|19.46|21.4|19.2|0
1734970500000|2024-12-23 16:15:00|22.28|20.08|20.95|18.75|22.3|20.1|20.94|18.74|0
1734970800000|2024-12-23 16:20:00|20.97|18.77|21.02|18.82|21.07|18.87|20.91|18.71|0
1734971100000|2024-12-23 16:25:00|21|18.8|20.88|18.68|21.01|18.81|20.82|18.62|0
1734971400000|2024-12-23 16:30:00|20.91|18.71|20.94|18.74|21.1|18.9|20.83|18.63|0
1734971700000|2024-12-23 16:35:00|20.93|18.73|20.72|18.52|20.93|18.73|20.71|18.51|0
1734972000000|2024-12-23 16:40:00|20.74|18.54|20.21|18.01|20.78|18.58|20.16|17.96|0
1734972300000|2024-12-23 16:45:00|20.17|17.97|19.84|17.64|20.29|18.09|19.66|17.46|0
1734972600000|2024-12-23 16:50:00|19.85|17.65|19.66|17.46|19.85|17.65|19.61|17.41|0
1734972900000|2024-12-23 16:55:00|19.67|17.47|19.48|17.28|19.73|17.53|19.46|17.26|0
1734973200000|2024-12-23 17:00:00|19.5|17.3|19.5|17.3|19.5|17.3|19.19|17.01|0
1734973500000|2024-12-23 17:05:00|19.49|17.29|19.58|17.38|19.71|17.51|19.49|17.29|0
1734973800000|2024-12-23 17:10:00|19.59|17.39|19.69|17.49|19.7|17.5|19.45|17.25|0
1734974100000|2024-12-23 17:15:00|19.7|17.5|19.78|17.58|20.03|17.83|19.68|17.48|0
1734974400000|2024-12-23 17:20:00|19.79|17.59|19.71|17.51|19.83|17.63|19.66|17.46|0
1734974700000|2024-12-23 17:25:00|19.69|17.49|19.65|17.45|19.77|17.57|19.49|17.29|0
1734975000000|2024-12-23 17:30:00|19.63|17.43|19.47|17.27|19.77|17.57|19.46|17.26|0
1734975300000|2024-12-23 17:35:00|19.49|17.29|19.5|17.3|19.84|17.64|19.48|17.28|0
1734975600000|2024-12-23 17:40:00|19.48|17.28|19.45|17.25|19.64|17.44|19.45|17.25|0
1734975900000|2024-12-23 17:45:00|19.44|17.24|19.28|17.1|19.44|17.24|19.27|17.09|0
1734976200000|2024-12-23 17:50:00|19.27|17.09|19.36|17.17|19.42|17.22|19.27|17.09|0
1734976500000|2024-12-23 17:55:00|19.35|17.16|19.41|17.21|19.43|17.23|19.24|17.06|0
1734976800000|2024-12-23 18:00:00|19.4|17.2|19.2|17.03|19.48|17.28|19.16|16.99|0
1734977100000|2024-12-23 18:05:00|19.21|17.04|19.14|16.97|19.22|17.05|19.01|16.86|0
1734977400000|2024-12-23 18:10:00|19.15|16.98|19.39|17.19|20.51|18.31|19.09|16.93|0
1734977700000|2024-12-23 18:15:00|19.36|17.17|19.42|17.22|19.58|17.38|19.27|17.09|0
1734978000000|2024-12-23 18:20:00|19.43|17.23|19.48|17.28|19.57|17.37|19.29|17.11|0
1734978300000|2024-12-23 18:25:00|19.47|17.27|19.3|17.12|19.47|17.27|19.25|17.07|0
1734978600000|2024-12-23 18:30:00|19.32|17.13|19.22|17.04|19.32|17.13|19.17|17|0
1734978900000|2024-12-23 18:35:00|19.23|17.05|18.99|16.84|19.28|17.1|18.99|16.84|0
1734979200000|2024-12-23 18:40:00|19.01|16.86|19.12|16.95|19.22|17.04|18.97|16.82|0
1734979500000|2024-12-23 18:45:00|19.13|16.96|19.18|17.01|19.28|17.09|19.12|16.95|0
1734979800000|2024-12-23 18:50:00|19.2|17.03|19.1|16.94|19.23|17.05|19.04|16.89|0
1734980100000|2024-12-23 18:55:00|19.13|16.96|19.06|16.9|19.16|16.99|18.98|16.83|0
1734980400000|2024-12-23 19:00:00|19.12|16.96|19.01|16.86|19.12|16.96|18.97|16.82|0
1734980700000|2024-12-23 19:05:00|19.02|16.87|18.37|16.29|19.05|16.89|18.33|16.26|0
1734981000000|2024-12-23 19:10:00|18.35|16.28|18.34|16.26|18.45|16.36|18.32|16.24|0
1734981300000|2024-12-23 19:15:00|18.33|16.25|18.32|16.24|18.36|16.29|18.2|16.14|0
1734981600000|2024-12-23 19:20:00|18.3|16.23|18.34|16.26|18.36|16.28|18.26|16.19|0
1734981900000|2024-12-23 19:25:00|18.33|16.28|18.39|16.31|18.5|16.4|18.32|16.25|0
1734982200000|2024-12-23 19:30:00|18.38|16.3|18.42|16.34|18.45|16.36|18.32|16.25|0
1734982500000|2024-12-23 19:35:00|18.4|16.32|18.71|16.6|18.73|16.61|18.39|16.31|0
1734982800000|2024-12-23 19:40:00|18.73|16.61|18.6|16.49|18.73|16.61|18.57|16.47|0
1734983100000|2024-12-23 19:45:00|18.56|16.46|18.7|16.58|18.7|16.58|18.52|16.42|0
1734983400000|2024-12-23 19:50:00|18.71|16.59|18.66|16.55|18.84|16.71|18.61|16.51|0
1734983700000|2024-12-23 19:55:00|18.64|16.53|18.83|16.7|18.83|16.7|18.61|16.51|0
1734984000000|2024-12-23 20:00:00|18.87|16.73|18.77|16.64|18.92|16.78|18.74|16.62|0
1734984300000|2024-12-23 20:05:00|18.79|16.66|19.01|16.86|19.09|16.93|18.75|16.63|0
1734984600000|2024-12-23 20:10:00|19|16.85|18.78|16.65|19.18|17.01|18.78|16.65|0
1734984900000|2024-12-23 20:15:00|18.75|16.63|19.07|16.91|19.18|17.01|18.73|16.61|0
1734985200000|2024-12-23 20:20:00|19.03|16.88|18.91|16.77|19.09|16.93|18.89|16.75|0
1734985500000|2024-12-23 20:25:00|18.89|16.75|18.69|16.57|18.91|16.77|18.63|16.52|0
1734985800000|2024-12-23 20:30:00|18.64|16.53|18.56|16.46|18.67|16.56|18.55|16.45|0
1734986100000|2024-12-23 20:35:00|18.59|16.48|18.48|16.39|18.62|16.51|18.3|16.23|0
1734986400000|2024-12-23 20:40:00|18.44|16.35|17.51|15.53|18.5|16.4|17.51|15.53|0
1734986700000|2024-12-23 20:45:00|17.47|15.49|17.77|15.76|17.87|15.85|17.45|15.47|0
1734987000000|2024-12-23 20:50:00|17.68|15.68|17.54|15.55|17.75|15.74|17.44|15.46|0
1734987300000|2024-12-23 20:55:00|17.53|15.54|17.55|15.57|17.91|15.88|17.28|15.32|0
1734987600000|2024-12-23 21:00:00|17.54|15.56|18.04|16|18.1|16.05|17.32|15.36|0
1734987900000|2024-12-23 21:05:00|18.06|16.02|17.76|15.75|18.06|16.02|17.75|15.74|0
1734988200000|2024-12-23 21:10:00|17.77|15.76|17.74|15.73|17.84|15.82|17.69|15.68|0
1734988500000|2024-12-23 21:15:00|17.73|15.72|17.73|15.72|17.81|15.8|17.7|15.69|0
1734988800000|2024-12-23 21:20:00|17.74|15.73|17.85|15.83|17.86|15.83|17.73|15.72|0
1734989100000|2024-12-23 21:25:00|17.84|15.82|17.82|15.8|17.87|15.84|17.77|15.76|0
1734989400000|2024-12-23 21:30:00|17.83|15.81|17.85|15.83|17.85|15.83|17.78|15.77|0
1734989700000|2024-12-23 21:35:00|17.86|15.84|17.83|15.81|17.86|15.84|17.81|15.79|0
1734990000000|2024-12-23 21:40:00|17.82|15.8|17.83|15.81|17.88|15.86|17.79|15.78|0
1734990300000|2024-12-23 21:45:00|17.82|15.8|17.84|15.82|17.88|15.86|17.8|15.78|0
1734990600000|2024-12-23 21:50:00|17.85|15.83|17.92|15.89|17.94|15.91|17.84|15.82|0
1734990900000|2024-12-23 21:55:00|17.89|15.87|17.82|15.8|17.89|15.87|17.81|15.79|0
1734991200000|2024-12-23 22:00:00|17.83|15.81|17.78|15.77|17.83|15.81|17.78|15.77|0
1734991500000|2024-12-23 22:05:00|17.77|15.76|17.77|15.76|17.78|15.77|17.77|15.75|0
1734991800000|2024-12-23 22:10:00|17.76|15.75|17.77|15.76|17.77|15.76|17.76|15.75|0
1734992100000|2024-12-23 22:15:00|17.76|15.75|17.76|15.75|17.76|15.75|17.76|15.75|0
1734993000000|2024-12-23 22:30:00|17.75|15.74|17.75|15.74|17.75|15.74|17.75|15.74|0
1734994500000|2024-12-23 22:55:00|17.74|15.73|17.73|15.72|17.75|15.74|17.72|15.72|0
1734994800000|2024-12-23 23:00:00|17.69|15.69|17.61|15.62|17.77|15.75|17.6|15.61|0
1734995100000|2024-12-23 23:05:00|17.65|15.61|17.65|15.65|17.72|15.71|17.6|15.61|0
1734995400000|2024-12-23 23:10:00|17.66|15.66|17.57|15.58|17.68|15.68|17.57|15.58|0
1734995700000|2024-12-23 23:15:00|17.56|15.59|17.53|15.54|17.6|15.61|17.53|15.54|0
1734996000000|2024-12-23 23:20:00|17.54|15.55|17.55|15.56|17.6|15.6|17.49|15.51|0
1734996300000|2024-12-23 23:25:00|17.56|15.57|17.53|15.55|17.58|15.59|17.51|15.53|0
1734996600000|2024-12-23 23:30:00|17.55|15.54|17.76|15.75|17.77|15.75|17.54|15.54|0
1734996900000|2024-12-23 23:35:00|17.75|15.74|17.79|15.77|17.81|15.79|17.74|15.73|0
1734997200000|2024-12-23 23:40:00|17.8|15.78|17.78|15.77|17.85|15.83|17.74|15.73|0
1734997500000|2024-12-23 23:45:00|17.79|15.78|17.78|15.76|17.83|15.81|17.77|15.76|0
1734997800000|2024-12-23 23:50:00|17.77|15.77|17.79|15.78|17.81|15.79|17.77|15.76|0
1734998100000|2024-12-23 23:55:00|17.8|15.79|17.78|15.77|17.8|15.79|17.73|15.73|0
1734998400000|2024-12-24 00:00:00|17.77|15.76|17.89|15.87|17.92|15.89|17.76|15.75|0
1734998700000|2024-12-24 00:05:00|17.88|15.86|18|15.96|18.04|16|17.87|15.85|0
1734999000000|2024-12-24 00:10:00|17.99|15.97|17.96|15.93|17.99|15.97|17.91|15.89|0
1734999300000|2024-12-24 00:15:00|17.97|15.94|17.94|15.9|17.98|15.95|17.92|15.89|0
1734999600000|2024-12-24 00:20:00|17.92|15.89|17.83|15.81|17.92|15.89|17.78|15.77|0
1734999900000|2024-12-24 00:25:00|17.85|15.83|17.94|15.91|17.97|15.93|17.85|15.83|0
1735000200000|2024-12-24 00:30:00|17.93|15.9|17.88|15.86|17.94|15.91|17.85|15.83|0
1735000500000|2024-12-24 00:35:00|17.9|15.87|17.89|15.87|17.93|15.9|17.87|15.85|0
1735000800000|2024-12-24 00:40:00|17.88|15.86|17.79|15.77|17.88|15.86|17.76|15.75|0
1735001100000|2024-12-24 00:45:00|17.8|15.78|17.81|15.79|17.86|15.84|17.76|15.75|0
1735001400000|2024-12-24 00:50:00|17.79|15.78|17.82|15.8|17.85|15.83|17.77|15.76|0
1735001700000|2024-12-24 00:55:00|17.83|15.81|17.79|15.78|17.85|15.83|17.79|15.77|0
1735002000000|2024-12-24 01:00:00|17.76|15.75|17.85|15.83|17.89|15.86|17.76|15.75|0
1735002300000|2024-12-24 01:05:00|17.86|15.84|17.83|15.81|17.87|15.85|17.78|15.77|0
1735002600000|2024-12-24 01:10:00|17.81|15.8|17.93|15.9|17.93|15.9|17.81|15.8|0
1735002900000|2024-12-24 01:15:00|17.92|15.89|17.78|15.77|17.94|15.91|17.62|15.63|0
1735003200000|2024-12-24 01:20:00|17.79|15.78|17.76|15.75|17.8|15.79|17.75|15.74|0
1735003500000|2024-12-24 01:25:00|17.75|15.74|17.66|15.66|17.76|15.75|17.66|15.66|0
1735003800000|2024-12-24 01:30:00|17.67|15.67|17.75|15.74|17.78|15.77|17.64|15.64|0
1735004100000|2024-12-24 01:35:00|17.74|15.73|17.76|15.75|17.78|15.77|17.74|15.73|0
1735004400000|2024-12-24 01:40:00|17.75|15.74|17.75|15.74|17.77|15.76|17.68|15.68|0
1735004700000|2024-12-24 01:45:00|17.76|15.75|17.71|15.71|17.78|15.77|17.69|15.69|0
1735005000000|2024-12-24 01:50:00|17.72|15.72|17.79|15.78|17.79|15.78|17.71|15.7|0
1735005300000|2024-12-24 01:55:00|17.78|15.77|17.73|15.72|17.81|15.8|17.73|15.72|0
1735005600000|2024-12-24 02:00:00|17.74|15.73|17.77|15.76|17.79|15.77|17.72|15.71|0
1735005900000|2024-12-24 02:05:00|17.78|15.77|17.81|15.79|17.81|15.8|17.75|15.74|0
1735006200000|2024-12-24 02:10:00|17.8|15.78|17.69|15.69|17.8|15.79|17.68|15.68|0
1735006500000|2024-12-24 02:15:00|17.7|15.7|17.68|15.68|17.73|15.72|17.64|15.65|0
1735006800000|2024-12-24 02:20:00|17.67|15.67|17.69|15.69|17.71|15.71|17.67|15.67|0
1735007100000|2024-12-24 02:25:00|17.7|15.68|17.73|15.72|17.74|15.73|17.69|15.68|0
1735007400000|2024-12-24 02:30:00|17.72|15.71|17.71|15.7|17.75|15.74|17.7|15.69|0
1735007700000|2024-12-24 02:35:00|17.7|15.71|17.73|15.72|17.75|15.74|17.69|15.69|0
1735008000000|2024-12-24 02:40:00|17.72|15.71|17.69|15.69|17.73|15.73|17.69|15.69|0
1735008300000|2024-12-24 02:45:00|17.7|15.7|17.67|15.67|17.7|15.7|17.64|15.65|0
1735008600000|2024-12-24 02:50:00|17.65|15.66|17.7|15.7|17.7|15.7|17.65|15.65|0
1735008900000|2024-12-24 02:55:00|17.69|15.69|17.64|15.64|17.7|15.7|17.63|15.63|0
1735009200000|2024-12-24 03:00:00|17.63|15.63|17.54|15.55|17.64|15.64|17.54|15.55|0
1735009500000|2024-12-24 03:05:00|17.53|15.56|17.67|15.67|17.67|15.67|17.53|15.55|0
1735009800000|2024-12-24 03:10:00|17.68|15.68|17.65|15.65|17.69|15.69|17.65|15.65|0
1735010100000|2024-12-24 03:15:00|17.62|15.63|17.75|15.74|17.77|15.76|17.62|15.63|0
1735010400000|2024-12-24 03:20:00|17.74|15.73|17.72|15.72|17.74|15.73|17.71|15.71|0
1735010700000|2024-12-24 03:25:00|17.75|15.74|17.73|15.73|17.75|15.74|17.71|15.71|0
1735011000000|2024-12-24 03:30:00|17.75|15.74|17.73|15.72|17.76|15.75|17.71|15.7|0
1735011300000|2024-12-24 03:35:00|17.74|15.73|17.75|15.74|17.76|15.75|17.71|15.7|0
1735011600000|2024-12-24 03:40:00|17.74|15.73|17.67|15.67|17.75|15.74|17.64|15.64|0
1735011900000|2024-12-24 03:45:00|17.68|15.68|17.67|15.67|17.69|15.69|17.66|15.66|0
1735012200000|2024-12-24 03:50:00|17.68|15.68|17.69|15.69|17.71|15.7|17.67|15.67|0
1735012500000|2024-12-24 03:55:00|17.67|15.67|17.68|15.68|17.68|15.68|17.66|15.66|0
1735012800000|2024-12-24 04:00:00|17.67|15.67|17.71|15.71|17.71|15.71|17.67|15.67|0
1735013100000|2024-12-24 04:05:00|17.72|15.72|17.72|15.71|17.72|15.72|17.7|15.7|0
1735013400000|2024-12-24 04:10:00|17.71|15.7|17.7|15.69|17.71|15.71|17.69|15.69|0
1735013700000|2024-12-24 04:15:00|17.69|15.7|17.72|15.71|17.72|15.71|17.68|15.68|0
1735014000000|2024-12-24 04:20:00|17.73|15.72|17.71|15.71|17.77|15.76|17.71|15.7|0
1735014300000|2024-12-24 04:25:00|17.7|15.7|17.66|15.66|17.7|15.7|17.66|15.66|0
1735014600000|2024-12-24 04:30:00|17.67|15.67|17.67|15.67|17.67|15.67|17.64|15.65|0
1735014900000|2024-12-24 04:35:00|17.66|15.66|17.65|15.65|17.67|15.67|17.64|15.64|0
1735015200000|2024-12-24 04:40:00|17.66|15.66|17.63|15.64|17.66|15.66|17.63|15.63|0
1735015500000|2024-12-24 04:45:00|17.64|15.63|17.64|15.64|17.64|15.64|17.63|15.63|0
1735015800000|2024-12-24 04:50:00|17.63|15.63|17.62|15.63|17.64|15.64|17.6|15.61|0
1735016100000|2024-12-24 04:55:00|17.63|15.62|17.6|15.61|17.63|15.62|17.6|15.61|0
1735016400000|2024-12-24 05:00:00|17.61|15.6|17.63|15.64|17.66|15.66|17.58|15.59|0
1735016700000|2024-12-24 05:05:00|17.64|15.65|17.65|15.65|17.65|15.66|17.63|15.64|0
1735017000000|2024-12-24 05:10:00|17.64|15.64|17.67|15.67|17.69|15.68|17.63|15.63|0
1735017300000|2024-12-24 05:15:00|17.66|15.66|17.65|15.65|17.66|15.66|17.63|15.63|0
1735017600000|2024-12-24 05:20:00|17.64|15.64|17.64|15.65|17.66|15.66|17.64|15.64|0
1735017900000|2024-12-24 05:25:00|17.65|15.64|17.65|15.65|17.67|15.67|17.65|15.64|0
1735018200000|2024-12-24 05:30:00|17.66|15.66|17.67|15.67|17.69|15.69|17.66|15.66|0
1735018500000|2024-12-24 05:35:00|17.68|15.68|17.68|15.68|17.68|15.68|17.66|15.66|0
1735018800000|2024-12-24 05:40:00|17.67|15.67|17.68|15.67|17.7|15.7|17.66|15.66|0
1735019100000|2024-12-24 05:45:00|17.69|15.69|17.63|15.63|17.7|15.7|17.63|15.63|0
1735019400000|2024-12-24 05:50:00|17.62|15.62|17.61|15.62|17.62|15.63|17.6|15.61|0
1735019700000|2024-12-24 05:55:00|17.63|15.63|17.65|15.65|17.66|15.66|17.63|15.63|0
1735020000000|2024-12-24 06:00:00|17.64|15.64|17.67|15.67|17.67|15.67|17.64|15.64|0
1735020300000|2024-12-24 06:05:00|17.68|15.68|17.66|15.66|17.68|15.68|17.66|15.66|0
1735020600000|2024-12-24 06:10:00|17.67|15.67|17.67|15.67|17.68|15.68|17.67|15.67|0
1735020900000|2024-12-24 06:15:00|17.68|15.68|17.7|15.7|17.71|15.71|17.67|15.67|0
1735021200000|2024-12-24 06:20:00|17.69|15.69|17.66|15.66|17.71|15.7|17.65|15.65|0
1735021500000|2024-12-24 06:25:00|17.67|15.67|17.65|15.65|17.68|15.68|17.63|15.63|0
1735021800000|2024-12-24 06:30:00|17.64|15.64|17.57|15.58|17.64|15.64|17.55|15.56|0
1735022100000|2024-12-24 06:35:00|17.56|15.57|17.51|15.53|17.57|15.58|17.51|15.53|0
1735022400000|2024-12-24 06:40:00|17.52|15.54|17.48|15.5|17.53|15.55|17.48|15.5|0
1735022700000|2024-12-24 06:45:00|17.47|15.49|17.46|15.48|17.48|15.5|17.45|15.47|0
1735023000000|2024-12-24 06:50:00|17.47|15.49|17.51|15.53|17.53|15.54|17.45|15.47|0
1735023300000|2024-12-24 06:55:00|17.5|15.52|17.51|15.53|17.51|15.53|17.49|15.51|0
1735023600000|2024-12-24 07:00:00|17.52|15.54|17.43|15.46|17.52|15.54|17.4|15.43|0
1735023900000|2024-12-24 07:05:00|17.44|15.45|17.42|15.45|17.45|15.48|17.38|15.42|0
1735024200000|2024-12-24 07:10:00|17.43|15.46|17.39|15.42|17.43|15.46|17.36|15.39|0
1735024500000|2024-12-24 07:15:00|17.38|15.41|17.39|15.42|17.44|15.46|17.36|15.39|0
1735024800000|2024-12-24 07:20:00|17.38|15.41|17.33|15.37|17.39|15.42|17.32|15.36|0
1735025100000|2024-12-24 07:25:00|17.32|15.36|17.3|15.34|17.33|15.37|17.3|15.34|0
1735025400000|2024-12-24 07:30:00|17.31|15.35|17.28|15.33|17.32|15.36|17.27|15.32|0
1735025700000|2024-12-24 07:35:00|17.3|15.34|17.28|15.33|17.3|15.34|17.25|15.3|0
1735026000000|2024-12-24 07:40:00|17.27|15.32|17.28|15.32|17.28|15.33|17.25|15.3|0
1735026300000|2024-12-24 07:45:00|17.27|15.31|17.31|15.35|17.31|15.35|17.27|15.31|0
1735026600000|2024-12-24 07:50:00|17.28|15.32|17.32|15.36|17.35|15.38|17.24|15.29|0
1735026900000|2024-12-24 07:55:00|17.33|15.37|17.37|15.41|17.4|15.43|17.31|15.35|0
1735027200000|2024-12-24 08:00:00|17.38|15.4|17.38|15.41|17.42|15.45|17.33|15.37|0
1735027500000|2024-12-24 08:05:00|17.36|15.4|17.47|15.49|17.51|15.53|17.36|15.4|0
1735027800000|2024-12-24 08:10:00|17.45|15.48|17.54|15.55|17.54|15.56|17.44|15.47|0
1735028100000|2024-12-24 08:15:00|17.58|15.56|17.53|15.54|17.62|15.62|17.52|15.54|0
1735028400000|2024-12-24 08:20:00|17.55|15.55|17.49|15.51|17.58|15.59|17.45|15.47|0
1735028700000|2024-12-24 08:25:00|17.5|15.52|17.47|15.49|17.55|15.56|17.47|15.49|0
1735029000000|2024-12-24 08:30:00|17.48|15.5|17.47|15.49|17.56|15.57|17.47|15.49|0
1735029300000|2024-12-24 08:35:00|17.46|15.48|17.4|15.43|17.5|15.52|17.4|15.43|0
1735029600000|2024-12-24 08:40:00|17.39|15.42|17.45|15.48|17.48|15.5|17.36|15.39|0
1735029900000|2024-12-24 08:45:00|17.47|15.49|17.6|15.61|17.61|15.62|17.44|15.46|0
1735030200000|2024-12-24 08:50:00|17.61|15.6|17.52|15.54|17.61|15.6|17.5|15.52|0
1735030500000|2024-12-24 08:55:00|17.51|15.53|17.43|15.45|17.53|15.55|17.4|15.43|0
1735030800000|2024-12-24 09:00:00|17.44|15.47|17.27|15.32|17.48|15.5|17.24|15.29|0
1735031100000|2024-12-24 09:05:00|17.25|15.31|17.23|15.28|17.32|15.36|17.23|15.28|0
1735031400000|2024-12-24 09:10:00|17.22|15.27|17.17|15.22|17.23|15.28|17.16|15.21|0
1735031700000|2024-12-24 09:15:00|17.16|15.21|17.14|15.2|17.17|15.23|17.1|15.17|0
1735032000000|2024-12-24 09:20:00|17.12|15.19|17.2|15.25|17.26|15.31|17.12|15.19|0
1735032300000|2024-12-24 09:25:00|17.21|15.26|17.24|15.29|17.25|15.29|17.18|15.23|0
1735032600000|2024-12-24 09:30:00|17.25|15.3|17.16|15.22|17.3|15.34|17.16|15.22|0
1735032900000|2024-12-24 09:35:00|17.15|15.21|17.16|15.22|17.22|15.27|17.15|15.21|0
1735033200000|2024-12-24 09:40:00|17.15|15.21|17.13|15.19|17.19|15.24|17.12|15.18|0
1735033500000|2024-12-24 09:45:00|17.12|15.18|17.1|15.17|17.14|15.2|17.09|15.16|0
1735033800000|2024-12-24 09:50:00|17.11|15.16|17.07|15.14|17.14|15.2|17.06|15.13|0
1735034100000|2024-12-24 09:55:00|17.06|15.13|17.08|15.14|17.1|15.16|17.04|15.11|0
1735034400000|2024-12-24 10:00:00|17.07|15.13|17.04|15.11|17.09|15.16|17.04|15.11|0
1735034700000|2024-12-24 10:05:00|17.05|15.12|17.11|15.17|17.13|15.19|17.03|15.1|0
1735035000000|2024-12-24 10:10:00|17.09|15.15|17.16|15.22|17.16|15.22|17.09|15.15|0
1735035300000|2024-12-24 10:15:00|17.17|15.23|17.13|15.19|17.19|15.24|17.11|15.17|0
1735035600000|2024-12-24 10:20:00|17.12|15.18|17.11|15.18|17.14|15.2|17.07|15.14|0
1735035900000|2024-12-24 10:25:00|17.1|15.17|17.11|15.18|17.15|15.21|17.07|15.14|0
1735036200000|2024-12-24 10:30:00|17.1|15.17|17.11|15.17|17.13|15.19|17.1|15.16|0
1735036500000|2024-12-24 10:35:00|17.12|15.18|17.21|15.26|17.22|15.27|17.12|15.18|0
1735036800000|2024-12-24 10:40:00|17.2|15.25|17.19|15.24|17.24|15.29|17.19|15.24|0
1735037100000|2024-12-24 10:45:00|17.2|15.25|17.16|15.22|17.24|15.29|17.16|15.22|0
1735037400000|2024-12-24 10:50:00|17.17|15.23|17.09|15.16|17.21|15.26|17.09|15.16|0
1735037700000|2024-12-24 10:55:00|17.1|15.17|17.09|15.16|17.15|15.21|17.09|15.16|0
1735038000000|2024-12-24 11:00:00|17.1|15.17|17.07|15.14|17.11|15.18|17.05|15.12|0
1735038300000|2024-12-24 11:05:00|17.06|15.13|17.09|15.15|17.09|15.15|17.04|15.11|0
1735038600000|2024-12-24 11:10:00|17.08|15.14|17.09|15.15|17.09|15.15|17.02|15.09|0
1735038900000|2024-12-24 11:15:00|17.08|15.14|17.12|15.19|17.56|15.57|17.07|15.14|0
1735039200000|2024-12-24 11:20:00|17.13|15.18|17.18|15.24|17.24|15.28|17.12|15.18|0
1735039500000|2024-12-24 11:25:00|17.17|15.23|17.17|15.23|17.21|15.26|17.14|15.2|0
1735039800000|2024-12-24 11:30:00|17.16|15.22|17.2|15.26|17.24|15.29|17.16|15.22|0
1735040100000|2024-12-24 11:35:00|17.21|15.27|17.23|15.28|17.25|15.3|17.2|15.26|0
1735040400000|2024-12-24 11:40:00|17.24|15.29|17.3|15.34|17.3|15.34|17.22|15.27|0
1735040700000|2024-12-24 11:45:00|17.29|15.33|17.36|15.4|17.4|15.43|17.29|15.33|0
1735041000000|2024-12-24 11:50:00|17.35|15.39|17.23|15.28|17.37|15.4|17.23|15.28|0
1735041300000|2024-12-24 11:55:00|17.22|15.27|17.26|15.31|17.29|15.33|17.22|15.27|0
1735041600000|2024-12-24 12:00:00|17.25|15.3|17.24|15.29|17.28|15.32|17.23|15.28|0
1735041900000|2024-12-24 12:05:00|17.23|15.28|17.3|15.35|17.31|15.35|17.2|15.26|0
1735042200000|2024-12-24 12:10:00|17.29|15.34|17.16|15.21|17.29|15.34|17.16|15.21|0
1735042500000|2024-12-24 12:15:00|17.17|15.22|17.14|15.2|17.21|15.26|17.13|15.19|0
1735042800000|2024-12-24 12:20:00|17.13|15.19|17.13|15.19|17.15|15.21|17.11|15.17|0
1735043100000|2024-12-24 12:25:00|17.14|15.2|17.19|15.24|17.2|15.25|17.13|15.19|0
1735043400000|2024-12-24 12:30:00|17.18|15.23|17.18|15.24|17.23|15.28|17.15|15.21|0
1735043700000|2024-12-24 12:35:00|17.17|15.23|17.25|15.3|17.26|15.31|17.17|15.23|0
1735044000000|2024-12-24 12:40:00|17.27|15.31|17.23|15.28|17.27|15.32|17.19|15.25|0
1735044300000|2024-12-24 12:45:00|17.22|15.27|17.18|15.23|17.25|15.29|17.16|15.21|0
1735044600000|2024-12-24 12:50:00|17.16|15.22|17.14|15.2|17.22|15.27|17.14|15.2|0
1735044900000|2024-12-24 12:55:00|17.15|15.21|17.12|15.18|17.18|15.23|17.11|15.18|0
1735045200000|2024-12-24 13:00:00|17.14|15.2|17.2|15.25|17.23|15.28|17.14|15.2|0
1735045500000|2024-12-24 13:05:00|17.17|15.23|17.18|15.23|17.21|15.26|17.15|15.21|0
1735045800000|2024-12-24 13:10:00|17.17|15.22|17.15|15.21|17.17|15.22|17.1|15.17|0
1735046100000|2024-12-24 13:15:00|17.14|15.2|17.16|15.21|17.21|15.27|17.14|15.2|0
1735046400000|2024-12-24 13:20:00|17.19|15.22|17.1|15.16|17.21|15.26|17.1|15.16|0
1735046700000|2024-12-24 13:25:00|17.11|15.17|17.13|15.19|17.18|15.23|17.1|15.17|0
1735047000000|2024-12-24 13:30:00|17.12|15.18|17.1|15.16|17.13|15.19|17.07|15.14|0
1735047300000|2024-12-24 13:35:00|17.11|15.17|17.09|15.16|17.17|15.23|17.09|15.16|0
1735047600000|2024-12-24 13:40:00|17.11|15.15|17.09|15.16|17.14|15.2|17.09|15.15|0
1735047900000|2024-12-24 13:45:00|17.08|15.15|17.01|15.09|17.08|15.15|17.01|15.09|0
1735048200000|2024-12-24 13:50:00|17.03|15.11|17|15.08|17.04|15.12|16.99|15.07|0
1735048500000|2024-12-24 13:55:00|17.01|15.07|17|15.07|17.02|15.09|16.99|15.07|0
1735048800000|2024-12-24 14:00:00|17.01|15.08|17|15.07|17.02|15.09|16.87|14.96|0
1735049100000|2024-12-24 14:05:00|16.99|15.06|16.86|14.95|17|15.07|16.86|14.95|0
1735049400000|2024-12-24 14:10:00|16.87|14.96|16.76|14.86|16.87|14.96|16.75|14.85|0
1735049700000|2024-12-24 14:15:00|16.75|14.85|16.86|14.95|16.87|14.96|16.74|14.84|0
1735050000000|2024-12-24 14:20:00|16.85|14.94|16.91|15|16.92|15.01|16.82|14.91|0
1735050300000|2024-12-24 14:25:00|16.92|15.01|16.88|14.97|17.02|15.1|16.82|14.92|0
1735050600000|2024-12-24 14:30:00|16.9|14.99|16.83|14.93|17.14|15.2|16.82|14.92|0
1735050900000|2024-12-24 14:35:00|16.91|14.99|16.74|14.85|17|15.07|16.64|14.76|0
1735051200000|2024-12-24 14:40:00|16.75|14.86|16.33|14.48|16.96|15.04|16.25|14.41|0
1735051500000|2024-12-24 14:45:00|16.31|14.46|16.29|14.44|16.34|14.49|16.22|14.39|0
1735051800000|2024-12-24 14:50:00|16.31|14.45|16.37|14.52|16.44|14.57|16.29|14.44|0
1735052100000|2024-12-24 14:55:00|16.41|14.55|16.28|14.44|16.49|14.62|16.25|14.41|0
1735052400000|2024-12-24 15:00:00|16.26|14.42|16.03|14.22|16.28|14.44|16|14.19|0
1735052700000|2024-12-24 15:05:00|16.02|14.21|16.13|14.31|16.15|14.32|15.9|14.1|0
1735053000000|2024-12-24 15:10:00|16.14|14.3|15.89|14.09|16.14|14.3|15.89|14.09|0
1735053300000|2024-12-24 15:15:00|15.88|14.07|15.84|14.05|15.92|14.12|15.81|14.02|0
1735053600000|2024-12-24 15:20:00|15.86|14.07|15.59|13.82|16.42|14.56|15.55|13.79|0
1735053900000|2024-12-24 15:25:00|15.6|13.83|15.57|13.8|15.6|13.83|15.5|13.75|0
1735054200000|2024-12-24 15:30:00|15.56|13.79|15.38|13.64|15.58|13.82|15.38|13.64|0
1735054500000|2024-12-24 15:35:00|15.39|13.65|15.33|13.59|15.44|13.69|15.26|13.53|0
1735054800000|2024-12-24 15:40:00|15.31|13.57|15.12|13.41|15.31|13.57|15.11|13.4|0
1735055100000|2024-12-24 15:45:00|15.13|13.42|15.11|13.4|15.18|13.46|15.08|13.37|0
1735055400000|2024-12-24 15:50:00|15.12|13.41|15.34|13.61|15.36|13.62|15.11|13.4|0
1735055700000|2024-12-24 15:55:00|15.33|13.6|15.15|13.43|15.34|13.61|15.14|13.42|0
1735056000000|2024-12-24 16:00:00|15.16|13.44|15.13|13.41|15.19|13.47|15.08|13.37|0
1735056300000|2024-12-24 16:05:00|15.12|13.4|15.16|13.45|15.28|13.55|15.12|13.4|0
1735056600000|2024-12-24 16:10:00|15.17|13.46|15.21|13.49|15.31|13.57|15.17|13.46|0
1735056900000|2024-12-24 16:15:00|15.2|13.48|15.21|13.49|15.7|13.92|14.91|13.22|0
1735057200000|2024-12-24 16:20:00|15.2|13.48|15.14|13.42|15.25|13.53|15.13|13.41|0
1735057500000|2024-12-24 16:25:00|15.13|13.41|15.17|13.45|15.18|13.46|15.12|13.41|0
1735057800000|2024-12-24 16:30:00|15.18|13.46|15.12|13.41|15.23|13.5|15.12|13.41|0
1735058100000|2024-12-24 16:35:00|15.13|13.42|15.05|13.35|15.17|13.46|15.03|13.33|0
1735058400000|2024-12-24 16:40:00|15.04|13.34|14.95|13.26|15.05|13.35|14.94|13.24|0
1735058700000|2024-12-24 16:45:00|14.96|13.27|14.94|13.25|14.99|13.29|14.92|13.23|0
1735059000000|2024-12-24 16:50:00|14.95|13.26|15.19|13.47|15.31|13.58|14.92|13.23|0
1735059300000|2024-12-24 16:55:00|15.2|13.48|15.26|13.53|15.28|13.55|15.03|13.33|0
1735059600000|2024-12-24 17:00:00|15.25|13.52|15.1|13.39|15.29|13.56|15.08|13.38|0
1735059900000|2024-12-24 17:05:00|15.09|13.38|14.99|13.3|15.11|13.4|14.98|13.29|0
1735060200000|2024-12-24 17:10:00|14.98|13.29|14.9|13.21|15.03|13.33|14.9|13.21|0
1735060500000|2024-12-24 17:15:00|14.89|13.22|14.87|13.19|14.96|13.27|14.87|13.19|0
1735060800000|2024-12-24 17:20:00|14.88|13.2|14.87|13.19|14.9|13.21|14.79|13.12|0
1735061100000|2024-12-24 17:25:00|14.86|13.18|14.78|13.1|14.86|13.18|14.72|13.05|0
1735061400000|2024-12-24 17:30:00|14.81|13.13|15.06|13.35|15.06|13.35|14.78|13.1|0
1735061700000|2024-12-24 17:35:00|15.05|13.34|14.85|13.17|15.16|13.44|14.84|13.16|0
1735062000000|2024-12-24 17:40:00|14.86|13.18|14.09|12.5|14.87|13.19|14.05|12.46|0
1735062300000|2024-12-24 17:45:00|14.11|12.52|14.06|12.47|14.25|12.63|14.05|12.46|0
1735062600000|2024-12-24 17:50:00|14.01|12.42|13.84|12.27|14.02|12.43|13.84|12.27|0
1735062900000|2024-12-24 17:55:00|13.86|12.29|13.62|12.08|13.88|12.31|13.6|12.06|0
1735063200000|2024-12-24 18:00:00|13.65|12.1|13.7|12.15|13.79|12.23|13.61|12.07|0
1735063500000|2024-12-24 18:05:00|13.69|12.14|13.77|12.21|13.77|12.22|13.64|12.09|0
1735063800000|2024-12-24 18:10:00|13.78|12.22|13.61|12.07|13.78|12.22|13.61|12.07|0
1735221600000|2024-12-26 14:00:00|13.93|12.35|13.93|12.36|13.96|12.38|13.93|12.35|0
1735221900000|2024-12-26 14:05:00|13.94|12.38|13.92|12.34|14.01|12.42|13.91|12.33|0
1735222200000|2024-12-26 14:10:00|13.93|12.35|14|12.42|14.04|12.45|13.9|12.33|0
1735222500000|2024-12-26 14:15:00|14.01|12.43|13.98|12.4|14.03|12.44|13.92|12.34|0
1735222800000|2024-12-26 14:20:00|13.99|12.41|13.94|12.36|14.07|12.48|13.94|12.36|0
1735223100000|2024-12-26 14:25:00|13.93|12.35|13.87|12.3|13.97|12.39|13.87|12.3|0
1735223400000|2024-12-26 14:30:00|13.88|12.31|13.72|12.17|13.88|12.31|13.6|12.06|0
1735223700000|2024-12-26 14:35:00|13.74|12.19|13.76|12.2|13.87|12.3|13.61|12.07|0
1735224000000|2024-12-26 14:40:00|13.77|12.21|13.78|12.22|13.84|12.28|13.68|12.13|0
1735224300000|2024-12-26 14:45:00|13.77|12.21|13.81|12.25|13.83|12.26|13.66|12.11|0
1735224600000|2024-12-26 14:50:00|13.8|12.24|14.38|12.75|14.46|12.82|13.79|12.23|0
1735224900000|2024-12-26 14:55:00|14.32|12.7|13.77|12.21|14.35|12.73|13.71|12.16|0
1735225200000|2024-12-26 15:00:00|13.76|12.2|13.66|12.11|13.79|12.23|13.62|12.08|0
1735225500000|2024-12-26 15:05:00|13.65|12.1|13.93|12.35|13.93|12.35|13.59|12.05|0
1735225800000|2024-12-26 15:10:00|13.91|12.34|13.81|12.25|13.92|12.34|13.79|12.23|0
1735226100000|2024-12-26 15:15:00|13.82|12.26|13.93|12.35|13.95|12.37|13.82|12.26|0
1735226400000|2024-12-26 15:20:00|13.92|12.34|13.68|12.13|13.95|12.37|13.67|12.12|0
1735226700000|2024-12-26 15:25:00|13.69|12.14|13.65|12.1|13.75|12.2|13.63|12.09|0
1735227000000|2024-12-26 15:30:00|13.66|12.11|13.62|12.08|13.66|12.11|13.57|12.04|0
1735227300000|2024-12-26 15:35:00|13.61|12.07|13.64|12.09|13.69|12.14|13.59|12.05|0
1735227600000|2024-12-26 15:40:00|13.63|12.08|13.76|12.2|13.83|12.26|13.61|12.07|0
1735227900000|2024-12-26 15:45:00|13.75|12.19|13.59|12.05|13.79|12.23|13.58|12.04|0
1735228200000|2024-12-26 15:50:00|13.6|12.06|13.54|12.01|13.61|12.07|13.49|11.97|0
1735228500000|2024-12-26 15:55:00|13.57|12.03|13.43|11.91|13.6|12.06|13.42|11.9|0
1735228800000|2024-12-26 16:00:00|13.42|11.9|13.4|11.88|13.51|11.98|13.39|11.87|0
1735229100000|2024-12-26 16:05:00|13.41|11.89|13.41|11.9|13.45|11.93|13.39|11.87|0
1735229400000|2024-12-26 16:10:00|13.42|11.89|13.34|11.83|13.42|11.89|13.32|11.81|0
1735229700000|2024-12-26 16:15:00|13.33|11.82|13.29|11.79|13.34|11.83|13.28|11.78|0
1735230000000|2024-12-26 16:20:00|13.3|11.8|13.43|11.91|13.43|11.91|13.28|11.78|0
1735230300000|2024-12-26 16:25:00|13.44|11.92|13.78|12.22|14.1|12.51|13.41|11.89|0
1735230600000|2024-12-26 16:30:00|13.77|12.21|13.66|12.11|13.77|12.21|13.63|12.09|0
1735230900000|2024-12-26 16:35:00|13.67|12.12|13.61|12.07|13.68|12.13|13.61|12.07|0
1735231200000|2024-12-26 16:40:00|13.63|12.09|13.19|11.69|13.63|12.09|13.16|11.66|0
1735231500000|2024-12-26 16:45:00|13.2|11.7|13.15|11.65|13.23|11.73|13.15|11.65|0
1735231800000|2024-12-26 16:50:00|13.16|11.66|13.24|11.74|13.26|11.76|13.15|11.65|0
1735232100000|2024-12-26 16:55:00|13.23|11.73|13.15|11.65|13.23|11.73|13.14|11.64|0
1735232400000|2024-12-26 17:00:00|13.16|11.66|13.13|11.63|13.18|11.68|13.12|11.62|0
1735232700000|2024-12-26 17:05:00|13.12|11.62|13.13|11.63|13.14|11.64|13.1|11.6|0
1735233000000|2024-12-26 17:10:00|13.12|11.62|13.05|11.55|13.12|11.62|13.04|11.54|0
1735233300000|2024-12-26 17:15:00|13.06|11.56|12.95|11.45|13.06|11.56|12.91|11.41|0
1735233600000|2024-12-26 17:20:00|12.96|11.46|13.29|11.79|13.52|11.99|12.94|11.44|0
1735233900000|2024-12-26 17:25:00|13.3|11.78|13.5|11.97|13.51|11.98|13.28|11.78|0
1735234200000|2024-12-26 17:30:00|13.48|11.96|13.31|11.8|13.54|12|13.31|11.8|0
1735234500000|2024-12-26 17:35:00|13.33|11.82|13.46|11.94|13.5|11.97|13.3|11.79|0
1735234800000|2024-12-26 17:40:00|13.45|11.93|13.45|11.93|13.51|11.98|13.43|11.91|0
1735235100000|2024-12-26 17:45:00|13.44|11.92|13.73|12.17|13.89|12.32|13.43|11.91|0
1735235400000|2024-12-26 17:50:00|13.74|12.18|13.64|12.09|13.88|12.31|13.24|11.74|0
1735235700000|2024-12-26 17:55:00|13.63|12.08|13.71|12.16|13.82|12.26|13.59|12.05|0
1735236000000|2024-12-26 18:00:00|13.7|12.15|13.58|12.04|13.73|12.17|13.52|11.99|0
1735236300000|2024-12-26 18:05:00|13.57|12.03|13.47|11.95|13.66|12.12|13.47|11.94|0
1735236600000|2024-12-26 18:10:00|13.48|11.94|13.63|12.09|13.68|12.13|13.46|11.94|0
1735236900000|2024-12-26 18:15:00|13.64|12.1|13.39|11.88|13.64|12.1|13.38|11.87|0
1735237200000|2024-12-26 18:20:00|13.4|11.89|13.46|11.93|13.55|12.01|13.4|11.88|0
1735237500000|2024-12-26 18:25:00|13.45|11.91|13.43|11.91|13.45|11.92|13.38|11.86|0
1735237800000|2024-12-26 18:30:00|13.42|11.9|13.64|12.1|13.67|12.12|13.39|11.87|0
1735238100000|2024-12-26 18:35:00|13.65|12.11|13.55|12.02|13.65|12.11|13.47|11.94|0
1735238400000|2024-12-26 18:40:00|13.57|12.03|13.69|12.14|13.75|12.2|13.51|11.98|0
1735238700000|2024-12-26 18:45:00|13.68|12.13|13.52|11.99|13.7|12.15|13.46|11.94|0
1735239000000|2024-12-26 18:50:00|13.53|12|13.48|11.95|13.62|12.08|13.48|11.95|0
1735239300000|2024-12-26 18:55:00|13.47|11.94|13.55|12.02|13.64|12.09|13.45|11.93|0
1735239600000|2024-12-26 19:00:00|13.58|12.04|13.63|12.08|13.67|12.13|13.57|12.04|0
1735239900000|2024-12-26 19:05:00|13.64|12.09|13.71|12.16|13.78|12.22|13.62|12.08|0
1735240200000|2024-12-26 19:10:00|13.7|12.15|13.74|12.18|13.74|12.19|13.61|12.07|0
1735240500000|2024-12-26 19:15:00|13.75|12.2|13.75|12.2|13.79|12.23|13.67|12.13|0
1735240800000|2024-12-26 19:20:00|13.74|12.19|13.66|12.11|13.74|12.19|13.64|12.09|0
1735241100000|2024-12-26 19:25:00|13.67|12.12|13.67|12.13|13.7|12.15|13.62|12.08|0
1735241400000|2024-12-26 19:30:00|13.68|12.12|13.71|12.16|13.72|12.16|13.6|12.06|0
1735241700000|2024-12-26 19:35:00|13.7|12.15|13.59|12.05|13.72|12.17|13.59|12.05|0
1735242000000|2024-12-26 19:40:00|13.58|12.04|13.5|11.97|13.61|12.07|13.46|11.93|0
1735242300000|2024-12-26 19:45:00|13.49|11.96|13.47|11.95|13.5|11.97|13.41|11.89|0
1735242600000|2024-12-26 19:50:00|13.48|11.96|13.41|11.89|13.48|11.96|13.38|11.87|0
1735242900000|2024-12-26 19:55:00|13.43|11.91|13.38|11.86|13.43|11.91|13.36|11.85|0
1735243200000|2024-12-26 20:00:00|13.39|11.87|13.34|11.83|13.41|11.89|13.33|11.82|0
1735243500000|2024-12-26 20:05:00|13.35|11.84|13.29|11.78|13.35|11.84|13.24|11.74|0
1735243800000|2024-12-26 20:10:00|13.31|11.79|13.47|11.94|13.48|11.95|13.28|11.78|0
1735244100000|2024-12-26 20:15:00|13.48|11.95|13.37|11.86|13.48|11.96|13.37|11.86|0
1735244400000|2024-12-26 20:20:00|13.36|11.85|13.35|11.84|13.42|11.9|13.34|11.83|0
1735244700000|2024-12-26 20:25:00|13.34|11.83|13.35|11.84|13.35|11.84|13.31|11.8|0
1735245000000|2024-12-26 20:30:00|13.37|11.86|13.37|11.86|13.46|11.94|13.33|11.82|0
1735245300000|2024-12-26 20:35:00|13.38|11.87|13.35|11.84|13.41|11.9|13.31|11.81|0
1735245600000|2024-12-26 20:40:00|13.36|11.85|13.36|11.85|13.38|11.87|13.29|11.79|0
1735245900000|2024-12-26 20:45:00|13.35|11.84|13.33|11.82|13.38|11.86|13.25|11.75|0
1735246200000|2024-12-26 20:50:00|13.32|11.81|13.33|11.82|13.38|11.87|13.26|11.76|0
1735246500000|2024-12-26 20:55:00|13.35|11.84|13.7|12.15|13.81|12.24|13.32|11.81|0
1735246800000|2024-12-26 21:00:00|13.69|12.14|13.5|11.97|13.79|12.23|13.48|11.96|0
1735247100000|2024-12-26 21:05:00|13.52|11.99|13.54|12.01|13.56|12.03|13.45|11.93|0
1735247400000|2024-12-26 21:10:00|13.53|11.99|13.53|12|13.54|12.01|13.49|11.96|0
1735247700000|2024-12-26 21:15:00|13.67|11.87|13.67|11.87|13.7|11.9|13.64|11.84|0
1735248000000|2024-12-26 21:20:00|13.68|11.88|13.67|11.87|13.7|11.9|13.63|11.83|0
1735248300000|2024-12-26 21:25:00|13.66|11.86|13.65|11.85|13.67|11.87|13.64|11.84|0
1735248600000|2024-12-26 21:30:00|13.66|11.86|13.66|11.86|13.69|11.89|13.65|11.85|0
1735248900000|2024-12-26 21:35:00|13.67|11.87|13.67|11.87|13.68|11.88|13.64|11.84|0
1735249200000|2024-12-26 21:40:00|13.66|11.86|13.68|11.88|13.68|11.88|13.65|11.85|0
1735249500000|2024-12-26 21:45:00|13.67|11.87|13.68|11.88|13.7|11.9|13.67|11.87|0
1735249800000|2024-12-26 21:50:00|13.69|11.89|13.69|11.89|13.7|11.9|13.67|11.87|0
1735250100000|2024-12-26 21:55:00|13.7|11.9|13.7|11.9|13.71|11.91|13.67|11.87|0
1735250400000|2024-12-26 22:00:00|13.69|11.89|13.7|11.9|13.7|11.9|13.69|11.89|0
1735250700000|2024-12-26 22:05:00|13.68|11.88|13.69|11.89|13.7|11.9|13.68|11.88|0
1735251000000|2024-12-26 22:10:00|13.7|11.9|13.71|11.91|13.71|11.91|13.69|11.89|0
1735251300000|2024-12-26 22:15:00|13.7|11.9|13.68|11.88|13.7|11.9|13.68|11.88|0
1735251600000|2024-12-26 22:20:00|13.7|11.9|13.69|11.89|13.7|11.9|13.69|11.89|0
1735251900000|2024-12-26 22:25:00|13.68|11.88|13.68|11.88|13.68|11.88|13.68|11.88|0
1735252200000|2024-12-26 22:30:00|13.69|11.89|13.68|11.88|13.69|11.89|13.68|11.88|0
1735252500000|2024-12-26 22:35:00|13.67|11.87|13.67|11.87|13.67|11.87|13.67|11.87|0
1735252800000|2024-12-26 22:40:00|13.68|11.88|13.68|11.88|13.68|11.88|13.68|11.88|0
1735253400000|2024-12-26 22:50:00|13.69|11.89|13.7|11.9|13.7|11.9|13.69|11.89|0
1735253700000|2024-12-26 22:55:00|13.71|11.91|13.71|11.91|13.71|11.91|13.71|11.91|0
1735254000000|2024-12-26 23:00:00|13.7|11.9|13.62|11.82|13.7|11.9|13.6|11.8|0
1735254300000|2024-12-26 23:05:00|13.61|11.81|13.67|11.87|13.69|11.89|13.61|11.81|0
1735254600000|2024-12-26 23:10:00|13.66|11.86|13.7|11.9|13.74|11.94|13.66|11.86|0
1735254900000|2024-12-26 23:15:00|13.72|11.92|13.65|11.85|13.72|11.92|13.65|11.85|0
1735255200000|2024-12-26 23:20:00|13.66|11.86|13.63|11.83|13.66|11.86|13.62|11.82|0
1735255500000|2024-12-26 23:25:00|13.62|11.82|13.6|11.8|13.64|11.84|13.6|11.8|0
1735255800000|2024-12-26 23:30:00|13.61|11.81|13.55|11.75|13.63|11.83|13.51|11.71|0
1735256100000|2024-12-26 23:35:00|13.56|11.76|13.52|11.72|13.57|11.77|13.51|11.71|0
1735256400000|2024-12-26 23:40:00|13.53|11.73|13.5|11.7|13.54|11.74|13.5|11.7|0
1735256700000|2024-12-26 23:45:00|13.49|11.69|13.46|11.66|13.52|11.72|13.46|11.66|0
1735257000000|2024-12-26 23:50:00|13.48|11.68|13.43|11.63|13.48|11.68|13.43|11.63|0
1735257300000|2024-12-26 23:55:00|13.44|11.64|13.43|11.63|13.49|11.69|13.43|11.63|0
1735257600000|2024-12-27 00:00:00|13.45|11.65|13.44|11.64|13.46|11.66|13.43|11.63|0
1735257900000|2024-12-27 00:05:00|13.45|11.65|13.48|11.68|13.49|11.69|13.45|11.65|0
1735258200000|2024-12-27 00:10:00|13.49|11.69|13.49|11.69|13.52|11.72|13.49|11.69|0
1735258500000|2024-12-27 00:15:00|13.51|11.71|13.67|11.87|13.67|11.87|13.51|11.71|0
1735258800000|2024-12-27 00:20:00|13.66|11.86|13.69|11.89|13.81|12.01|13.66|11.86|0
1735259100000|2024-12-27 00:25:00|13.68|11.88|13.69|11.89|13.73|11.93|13.67|11.87|0
1735259400000|2024-12-27 00:30:00|13.7|11.9|13.71|11.91|13.72|11.92|13.68|11.88|0
1735259700000|2024-12-27 00:35:00|13.7|11.9|13.72|11.92|13.75|11.95|13.7|11.9|0
1735260000000|2024-12-27 00:40:00|13.73|11.93|13.75|11.95|13.75|11.95|13.72|11.92|0
1735260300000|2024-12-27 00:45:00|13.74|11.94|13.64|11.84|13.75|11.95|13.63|11.83|0
1735260600000|2024-12-27 00:50:00|13.65|11.85|13.7|11.9|13.71|11.91|13.64|11.84|0
1735260900000|2024-12-27 00:55:00|13.71|11.91|13.71|11.91|13.73|11.93|13.69|11.89|0
1735261200000|2024-12-27 01:00:00|13.72|11.92|13.71|11.91|13.74|11.94|13.69|11.89|0
1735261500000|2024-12-27 01:05:00|13.72|11.92|13.76|11.96|13.78|11.98|13.71|11.91|0
1735261800000|2024-12-27 01:10:00|13.77|11.97|13.75|11.95|13.77|11.97|13.71|11.91|0
1735262100000|2024-12-27 01:15:00|13.74|11.94|13.83|12.03|13.83|12.03|13.73|11.93|0
1735262400000|2024-12-27 01:20:00|13.82|12.02|13.85|12.05|13.9|12.1|13.82|12.02|0
1735262700000|2024-12-27 01:25:00|13.84|12.04|13.86|12.06|13.88|12.08|13.83|12.03|0
1735263000000|2024-12-27 01:30:00|13.74|12.18|13.7|12.15|13.74|12.18|13.69|12.14|0
1735263300000|2024-12-27 01:35:00|13.71|12.16|13.72|12.17|13.74|12.18|13.7|12.15|0
1735263600000|2024-12-27 01:40:00|13.73|12.18|13.66|12.11|13.74|12.18|13.65|12.11|0
1735263900000|2024-12-27 01:45:00|13.67|12.12|13.64|12.1|13.67|12.12|13.62|12.08|0
1735264200000|2024-12-27 01:50:00|13.63|12.09|13.64|12.09|13.7|12.15|13.62|12.08|0
1735264500000|2024-12-27 01:55:00|13.65|12.1|13.67|12.13|13.67|12.13|13.64|12.09|0
1735264800000|2024-12-27 02:00:00|13.68|12.14|13.68|12.13|13.73|12.18|13.67|12.13|0
1735265100000|2024-12-27 02:05:00|13.69|12.14|13.69|12.14|13.71|12.16|13.66|12.11|0
1735265400000|2024-12-27 02:10:00|13.68|12.13|13.67|12.12|13.68|12.13|13.63|12.09|0
1735265700000|2024-12-27 02:15:00|13.66|12.11|13.67|12.13|13.71|12.16|13.66|12.11|0
1735266000000|2024-12-27 02:20:00|13.68|12.12|13.67|12.12|13.7|12.15|13.67|12.12|0
1735266300000|2024-12-27 02:25:00|13.68|12.13|13.64|12.09|13.68|12.13|13.63|12.09|0
1735266600000|2024-12-27 02:30:00|13.65|12.1|13.66|12.11|13.66|12.12|13.63|12.09|0
1735266900000|2024-12-27 02:35:00|13.65|12.1|13.63|12.08|13.65|12.11|13.62|12.08|0
1735267200000|2024-12-27 02:40:00|13.62|12.09|13.66|12.11|13.66|12.12|13.62|12.09|0
1735267500000|2024-12-27 02:45:00|13.65|12.12|13.67|12.12|13.67|12.12|13.65|12.11|0
1735267800000|2024-12-27 02:50:00|13.68|12.13|13.69|12.14|13.7|12.15|13.67|12.12|0
1735268100000|2024-12-27 02:55:00|13.7|12.15|13.71|12.16|13.71|12.16|13.69|12.14|0
1735268400000|2024-12-27 03:00:00|13.72|12.17|13.69|12.14|13.72|12.17|13.68|12.13|0
1735268700000|2024-12-27 03:05:00|13.68|12.13|13.72|12.17|13.72|12.17|13.68|12.13|0
1735269000000|2024-12-27 03:10:00|13.71|12.16|13.68|12.13|13.71|12.16|13.66|12.12|0
1735269300000|2024-12-27 03:15:00|13.67|12.12|13.72|12.16|13.73|12.17|13.67|12.12|0
1735269600000|2024-12-27 03:20:00|13.73|12.17|13.75|12.2|13.76|12.2|13.72|12.16|0
1735269900000|2024-12-27 03:25:00|13.76|12.18|13.74|12.19|13.76|12.2|13.72|12.17|0
1735270200000|2024-12-27 03:30:00|13.73|12.18|13.71|12.16|13.75|12.19|13.71|12.16|0
1735270500000|2024-12-27 03:35:00|13.72|12.17|13.79|12.23|13.79|12.23|13.72|12.17|0
1735270800000|2024-12-27 03:40:00|13.78|12.22|13.78|12.22|13.79|12.22|13.76|12.2|0
1735271100000|2024-12-27 03:45:00|13.77|12.21|13.72|12.16|13.78|12.22|13.72|12.16|0
1735271400000|2024-12-27 03:50:00|13.71|12.15|13.7|12.15|13.71|12.15|13.68|12.13|0
1735271700000|2024-12-27 03:55:00|13.71|12.16|13.71|12.16|13.73|12.17|13.71|12.15|0
1735272000000|2024-12-27 04:00:00|13.7|12.15|13.69|12.14|13.71|12.16|13.69|12.14|0
1735272300000|2024-12-27 04:05:00|13.7|12.15|13.7|12.15|13.71|12.16|13.68|12.13|0
1735272600000|2024-12-27 04:10:00|13.71|12.16|13.69|12.14|13.72|12.17|13.68|12.13|0
1735272900000|2024-12-27 04:15:00|13.7|12.15|13.71|12.16|13.72|12.17|13.69|12.14|0
1735273200000|2024-12-27 04:20:00|13.72|12.17|13.71|12.16|13.75|12.19|13.71|12.16|0
1735273500000|2024-12-27 04:25:00|13.7|12.15|13.71|12.15|13.72|12.16|13.7|12.15|0
1735273800000|2024-12-27 04:30:00|13.7|12.16|13.72|12.17|13.72|12.17|13.69|12.14|0
1735274100000|2024-12-27 04:35:00|13.71|12.16|13.7|12.15|13.72|12.17|13.69|12.14|0
1735274400000|2024-12-27 04:40:00|13.69|12.14|13.68|12.13|13.69|12.14|13.67|12.13|0
1735274700000|2024-12-27 04:45:00|13.69|12.14|13.7|12.15|13.72|12.17|13.68|12.13|0
1735275000000|2024-12-27 04:50:00|13.71|12.16|13.73|12.17|13.73|12.17|13.69|12.14|0
1735275300000|2024-12-27 04:55:00|13.72|12.16|13.73|12.18|13.76|12.21|13.72|12.16|0
1735275600000|2024-12-27 05:00:00|13.75|12.19|13.72|12.17|13.75|12.19|13.69|12.14|0
1735275900000|2024-12-27 05:05:00|13.71|12.16|13.68|12.13|13.71|12.16|13.67|12.12|0
1735276200000|2024-12-27 05:10:00|13.67|12.12|13.65|12.11|13.68|12.13|13.65|12.1|0
1735276500000|2024-12-27 05:15:00|13.66|12.1|13.63|12.08|13.66|12.1|13.62|12.07|0
1735276800000|2024-12-27 05:20:00|13.64|12.09|13.68|12.13|13.69|12.14|13.64|12.09|0
1735277100000|2024-12-27 05:25:00|13.67|12.12|13.65|12.11|13.67|12.12|13.62|12.08|0
1735277400000|2024-12-27 05:30:00|13.66|12.12|13.68|12.13|13.69|12.14|13.65|12.12|0
1735277700000|2024-12-27 05:35:00|13.69|12.14|13.7|12.15|13.7|12.15|13.69|12.14|0
1735278000000|2024-12-27 05:40:00|13.69|12.14|13.7|12.15|13.73|12.18|13.68|12.14|0
1735278300000|2024-12-27 05:45:00|13.71|12.16|13.72|12.17|13.73|12.18|13.71|12.16|0
1735278600000|2024-12-27 05:50:00|13.73|12.16|13.74|12.18|13.74|12.19|13.72|12.16|0
1735278900000|2024-12-27 05:55:00|13.73|12.19|13.74|12.18|13.75|12.19|13.72|12.17|0
1735279200000|2024-12-27 06:00:00|13.73|12.19|13.79|12.23|13.8|12.24|13.73|12.18|0
1735279500000|2024-12-27 06:05:00|13.8|12.24|13.89|12.32|13.91|12.34|13.78|12.22|0
1735279800000|2024-12-27 06:10:00|13.88|12.31|13.76|12.2|13.91|12.34|13.3|11.79|0
1735280100000|2024-12-27 06:15:00|13.75|12.19|13.75|12.19|13.78|12.22|13.73|12.18|0
1735280400000|2024-12-27 06:20:00|13.74|12.18|13.77|12.21|13.77|12.21|13.73|12.18|0
1735280700000|2024-12-27 06:25:00|13.76|12.2|13.8|12.24|13.82|12.26|13.76|12.2|0
1735281000000|2024-12-27 06:30:00|13.79|12.23|13.77|12.21|13.8|12.24|13.75|12.19|0
1735281300000|2024-12-27 06:35:00|13.78|12.22|13.74|12.19|13.79|12.23|13.74|12.19|0
1735281600000|2024-12-27 06:40:00|13.75|12.21|13.73|12.18|13.77|12.21|13.73|12.18|0
1735281900000|2024-12-27 06:45:00|13.74|12.19|13.77|12.21|13.77|12.21|13.73|12.18|0
1735282200000|2024-12-27 06:50:00|14.01|12.43|14|12.42|14.02|12.43|13.99|12.41|0
1735282500000|2024-12-27 06:55:00|13.98|12.41|13.99|12.41|14|12.42|13.98|12.4|0
1735282800000|2024-12-27 07:00:00|14|12.42|14.02|12.43|14.03|12.44|13.99|12.4|0
1735283100000|2024-12-27 07:05:00|14.03|12.44|14.03|12.45|14.05|12.46|14.01|12.43|0
1735283400000|2024-12-27 07:10:00|14.04|12.44|14.03|12.44|14.07|12.48|14.01|12.43|0
1735283700000|2024-12-27 07:15:00|14.02|12.43|13.99|12.41|14.03|12.44|13.98|12.4|0
1735284000000|2024-12-27 07:20:00|13.98|12.4|13.93|12.35|13.98|12.4|13.92|12.34|0
1735284300000|2024-12-27 07:25:00|13.92|12.36|13.98|12.39|13.99|12.41|13.92|12.35|0
1735284600000|2024-12-27 07:30:00|13.97|12.4|13.96|12.38|13.98|12.4|13.95|12.37|0
1735284900000|2024-12-27 07:35:00|13.97|12.39|13.98|12.4|14|12.41|13.95|12.37|0
1735285200000|2024-12-27 07:40:00|13.99|12.41|14|12.41|14|12.41|13.96|12.38|0
1735285500000|2024-12-27 07:45:00|13.99|12.4|13.99|12.41|14|12.42|13.98|12.4|0
1735285800000|2024-12-27 07:50:00|14|12.42|14|12.42|14.01|12.43|13.98|12.4|0
1735286100000|2024-12-27 07:55:00|13.99|12.41|14.07|12.47|14.09|12.49|13.99|12.41|0
1735286400000|2024-12-27 08:00:00|14.06|12.49|14.23|12.62|14.23|12.62|14|12.42|0
1735286700000|2024-12-27 08:05:00|14.24|12.61|14.16|12.56|14.26|12.64|14.13|12.53|0
1735287000000|2024-12-27 08:10:00|14.15|12.55|14.18|12.57|14.18|12.57|14.09|12.5|0
1735287300000|2024-12-27 08:15:00|14.17|12.56|14.16|12.55|14.17|12.56|14|12.42|0
1735287600000|2024-12-27 08:20:00|14.17|12.56|14.08|12.49|14.17|12.56|14.06|12.47|0
1735287900000|2024-12-27 08:25:00|14.07|12.48|14.11|12.51|14.13|12.53|14.06|12.47|0
1735288200000|2024-12-27 08:30:00|14.1|12.5|14.2|12.59|14.21|12.6|14.07|12.48|0
1735288500000|2024-12-27 08:35:00|14.21|12.6|14.26|12.64|14.27|12.65|14.18|12.58|0
1735288800000|2024-12-27 08:40:00|14.24|12.63|14.27|12.65|14.3|12.68|14.22|12.61|0
1735289100000|2024-12-27 08:45:00|14.26|12.64|14.27|12.65|14.29|12.67|14.22|12.61|0
1735289400000|2024-12-27 08:50:00|14.26|12.66|14.23|12.62|14.27|12.66|14.22|12.61|0
1735289700000|2024-12-27 08:55:00|14.24|12.63|14.24|12.63|14.25|12.64|14.19|12.58|0
1735290000000|2024-12-27 09:00:00|14.23|12.62|14.24|12.63|14.28|12.66|14.21|12.6|0
1735290300000|2024-12-27 09:05:00|14.25|12.62|14.19|12.58|14.27|12.65|14.17|12.57|0
1735290600000|2024-12-27 09:10:00|14.2|12.59|14.16|12.56|14.21|12.61|14.16|12.56|0
1735290900000|2024-12-27 09:15:00|14.17|12.57|14.22|12.61|14.23|12.62|14.15|12.55|0
1735291200000|2024-12-27 09:20:00|14.23|12.62|14.16|12.55|14.23|12.62|14.14|12.54|0
1735291500000|2024-12-27 09:25:00|14.18|12.56|14.15|12.54|14.21|12.6|14.15|12.54|0
1735291800000|2024-12-27 09:30:00|14.14|12.55|14.16|12.56|14.17|12.57|14.14|12.54|0
1735292100000|2024-12-27 09:35:00|14.15|12.55|14.11|12.52|14.18|12.58|14.11|12.52|0
1735292400000|2024-12-27 09:40:00|14.1|12.51|14.13|12.53|14.15|12.55|14.08|12.49|0
1735292700000|2024-12-27 09:45:00|14.12|12.52|14.16|12.56|14.16|12.56|14.12|12.52|0
1735293000000|2024-12-27 09:50:00|14.15|12.55|14.23|12.62|14.24|12.62|14.14|12.54|0
1735293300000|2024-12-27 09:55:00|14.22|12.61|14.2|12.6|14.28|12.67|14.2|12.6|0
1735293600000|2024-12-27 10:00:00|14.21|12.61|14.17|12.57|14.21|12.61|14.15|12.55|0
1735293900000|2024-12-27 10:05:00|14.18|12.58|14.17|12.57|14.2|12.59|14.15|12.55|0
1735294200000|2024-12-27 10:10:00|14.18|12.58|14.16|12.56|14.19|12.59|14.15|12.55|0
1735294500000|2024-12-27 10:15:00|14.15|12.55|14.19|12.58|14.19|12.58|14.15|12.55|0
1735294800000|2024-12-27 10:20:00|14.2|12.59|14.17|12.56|14.21|12.6|14.14|12.54|0
1735295100000|2024-12-27 10:25:00|14.16|12.57|14.16|12.55|14.19|12.58|14.15|12.55|0
1735295400000|2024-12-27 10:30:00|14.17|12.56|14.17|12.57|14.17|12.57|14.15|12.55|0
1735295700000|2024-12-27 10:35:00|14.18|12.56|14.23|12.62|14.23|12.62|14.18|12.56|0
1735296000000|2024-12-27 10:40:00|14.24|12.63|14.19|12.58|14.24|12.63|14.15|12.55|0
1735296300000|2024-12-27 10:45:00|14.2|12.59|14.24|12.63|14.25|12.64|14.16|12.56|0
1735296600000|2024-12-27 10:50:00|14.23|12.62|14.14|12.54|14.24|12.63|14.13|12.53|0
1735296900000|2024-12-27 10:55:00|14.15|12.55|14.13|12.53|14.2|12.59|14.13|12.53|0
1735297200000|2024-12-27 11:00:00|14.12|12.52|14.16|12.55|14.18|12.57|14.11|12.51|0
1735297500000|2024-12-27 11:05:00|14.15|12.54|14.11|12.51|14.16|12.55|14.1|12.5|0
1735297800000|2024-12-27 11:10:00|14.12|12.52|14.14|12.54|14.14|12.54|14.1|12.5|0
1735298100000|2024-12-27 11:15:00|14.13|12.53|14.17|12.57|14.17|12.57|14.12|12.52|0
1735298400000|2024-12-27 11:20:00|14.18|12.58|14.15|12.55|14.2|12.59|14.13|12.53|0
1735298700000|2024-12-27 11:25:00|14.16|12.56|14.14|12.54|14.19|12.58|14.13|12.53|0
1735299000000|2024-12-27 11:30:00|14.13|12.53|14.12|12.52|14.15|12.55|14.11|12.51|0
1735299300000|2024-12-27 11:35:00|14.11|12.51|14.13|12.53|14.15|12.54|14.1|12.5|0
1735299600000|2024-12-27 11:40:00|14.14|12.54|14.08|12.48|14.15|12.54|14.08|12.48|0
1735299900000|2024-12-27 11:45:00|14.07|12.47|14.1|12.51|14.15|12.55|14.04|12.45|0
1735300200000|2024-12-27 11:50:00|14.08|12.49|14.06|12.47|14.1|12.51|14.05|12.46|0
1735300500000|2024-12-27 11:55:00|14.05|12.46|14.04|12.45|14.07|12.48|14.04|12.45|0
1735300800000|2024-12-27 12:00:00|14.03|12.44|13.96|12.38|14.04|12.45|13.95|12.37|0
1735301100000|2024-12-27 12:05:00|13.97|12.39|13.93|12.35|14|12.42|13.92|12.34|0
1735301400000|2024-12-27 12:10:00|13.92|12.34|13.94|12.36|13.96|12.38|13.92|12.34|0
1735301700000|2024-12-27 12:15:00|13.95|12.37|14|12.41|14.03|12.44|13.95|12.37|0
1735302000000|2024-12-27 12:20:00|14.01|12.42|14.01|12.43|14.07|12.48|14|12.41|0
1735302300000|2024-12-27 12:25:00|14.02|12.42|14.02|12.44|14.03|12.45|14.01|12.42|0
1735302600000|2024-12-27 12:30:00|14.01|12.43|14.02|12.44|14.05|12.46|14.01|12.42|0
1735302900000|2024-12-27 12:35:00|14.03|12.43|14.1|12.5|14.1|12.51|14.01|12.43|0
1735303200000|2024-12-27 12:40:00|14.11|12.51|14.1|12.5|14.11|12.51|14.07|12.48|0
1735303500000|2024-12-27 12:45:00|14.09|12.49|14.09|12.49|14.1|12.5|14.06|12.47|0
1735303800000|2024-12-27 12:50:00|14.08|12.48|14.06|12.46|14.08|12.48|14.04|12.45|0
1735304100000|2024-12-27 12:55:00|14.07|12.47|14.03|12.45|14.07|12.48|14.03|12.44|0
1735304400000|2024-12-27 13:00:00|14.04|12.46|14.11|12.51|14.15|12.55|14.04|12.46|0
1735304700000|2024-12-27 13:05:00|14.1|12.5|14.17|12.56|14.21|12.6|14.08|12.49|0
1735305000000|2024-12-27 13:10:00|14.16|12.55|14.1|12.5|14.17|12.57|14.09|12.49|0
1735305300000|2024-12-27 13:15:00|14.09|12.49|14.14|12.54|14.17|12.57|14.09|12.49|0
1735305600000|2024-12-27 13:20:00|14.15|12.55|14.21|12.6|14.22|12.61|14.14|12.54|0
1735305900000|2024-12-27 13:25:00|14.22|12.61|14.19|12.58|14.26|12.64|14.18|12.57|0
1735306200000|2024-12-27 13:30:00|14.18|12.59|14.29|12.67|14.3|12.68|14.18|12.57|0
1735306500000|2024-12-27 13:35:00|14.3|12.68|14.1|12.5|14.42|12.79|13.71|12.16|0
1735306800000|2024-12-27 13:40:00|14.09|12.52|14|12.42|14.14|12.54|13.99|12.41|0
1735307100000|2024-12-27 13:45:00|14.01|12.43|13.99|12.41|14.05|12.46|13.99|12.41|0
1735307400000|2024-12-27 13:50:00|13.97|12.39|13.94|12.37|14.03|12.44|13.93|12.36|0
1735307700000|2024-12-27 13:55:00|13.93|12.36|14.13|12.53|14.13|12.53|13.93|12.36|0
1735308000000|2024-12-27 14:00:00|14.14|12.54|14.27|12.65|14.31|12.69|14.08|12.48|0
1735308300000|2024-12-27 14:05:00|14.28|12.66|14.23|12.62|14.28|12.66|14.18|12.58|0
1735308600000|2024-12-27 14:10:00|14.24|12.63|14.26|12.65|14.32|12.7|14.21|12.6|0
1735308900000|2024-12-27 14:15:00|14.27|12.67|14.37|12.75|14.41|12.78|14.25|12.64|0
1735309200000|2024-12-27 14:20:00|14.38|12.76|14.44|12.81|14.47|12.83|14.34|12.72|0
1735309500000|2024-12-27 14:25:00|14.41|12.78|14.68|13.02|14.72|13.05|14.39|12.76|0
1735309800000|2024-12-27 14:30:00|14.62|12.96|14.86|13.18|14.86|13.18|14.57|12.92|0
1735310100000|2024-12-27 14:35:00|14.85|13.17|15.02|13.32|15.08|13.38|14.73|13.06|0
1735310400000|2024-12-27 14:40:00|15.04|13.34|15.01|13.31|15.06|13.36|14.12|12.52|0
1735310700000|2024-12-27 14:45:00|15.04|13.34|14.63|12.98|15.04|13.34|14.59|12.94|0
1735311000000|2024-12-27 14:50:00|14.71|13.05|14.8|13.13|14.84|13.16|14.6|12.95|0
1735311300000|2024-12-27 14:55:00|14.81|13.14|14.92|13.23|14.96|13.27|14.79|13.12|0
1735311600000|2024-12-27 15:00:00|14.9|13.22|16.01|14.2|16.01|14.2|14.83|13.15|0
1735311900000|2024-12-27 15:05:00|15.98|14.17|15.76|13.98|16.3|14.45|15.69|13.91|0
1735312200000|2024-12-27 15:10:00|15.78|13.99|16.53|14.66|16.65|14.77|15.78|13.99|0
1735312500000|2024-12-27 15:15:00|16.51|14.64|17.38|15.41|17.48|15.5|16.51|14.64|0
1735312800000|2024-12-27 15:20:00|17.4|15.43|16.99|15.06|17.46|15.48|16.69|14.8|0
1735313100000|2024-12-27 15:25:00|16.95|15.03|17.05|15.12|17.54|15.55|16.94|15.02|0
1735313400000|2024-12-27 15:30:00|17.16|15.21|17.6|15.61|17.77|15.76|17.16|15.21|0
1735313700000|2024-12-27 15:35:00|17.55|15.57|17.39|15.42|17.6|15.61|17.36|15.39|0
1735314000000|2024-12-27 15:40:00|17.45|15.47|17.04|15.11|17.52|15.53|16.93|15.01|0
1735314300000|2024-12-27 15:45:00|17.07|15.14|15.9|14.1|17.6|15.61|15.88|14.08|0
1735314600000|2024-12-27 15:50:00|15.91|14.11|15.72|13.94|16.08|14.26|15.56|13.8|0
1735314900000|2024-12-27 15:55:00|15.73|13.95|15.99|14.18|16.03|14.22|15.73|13.95|0
1735315200000|2024-12-27 16:00:00|16.01|14.2|16.89|14.98|16.89|14.98|15.78|14|0
1735315500000|2024-12-27 16:05:00|16.5|14.63|16.54|14.67|16.64|14.76|16.39|14.53|0
1735315800000|2024-12-27 16:10:00|16.56|14.69|16.72|14.83|16.73|14.84|16.37|14.52|0
1735316100000|2024-12-27 16:15:00|16.64|14.76|16.63|14.75|16.7|14.81|16.5|14.64|0
1735316400000|2024-12-27 16:20:00|16.64|14.76|16.24|14.4|16.65|14.77|16.17|14.34|0
1735316700000|2024-12-27 16:25:00|16.23|14.39|15.48|13.73|16.35|14.5|15.46|13.71|0
1735317000000|2024-12-27 16:30:00|15.53|13.77|15.46|13.71|15.71|13.93|15.42|13.68|0
1735317300000|2024-12-27 16:35:00|15.45|13.7|15.48|13.73|15.53|13.77|15.35|13.61|0
1735317600000|2024-12-27 16:40:00|15.51|13.75|16|14.19|16.01|14.2|15.46|13.71|0
1735317900000|2024-12-27 16:45:00|16.02|14.21|16.12|14.29|16.13|14.31|15.88|14.08|0
1735318200000|2024-12-27 16:50:00|16.11|14.26|17.19|15.25|17.28|15.32|16.08|14.26|0
1735318500000|2024-12-27 16:55:00|16.08|14.26|16.78|14.88|16.93|15.02|15.99|14.18|0
1735318800000|2024-12-27 17:00:00|16.79|14.89|16.88|14.97|16.9|14.98|16.65|14.76|0
1735319100000|2024-12-27 17:05:00|16.87|14.96|17|15.07|17.22|15.27|16.83|14.92|0
1735319400000|2024-12-27 17:10:00|16.96|15.04|17.09|15.15|17.14|15.2|16.89|14.98|0
1735319700000|2024-12-27 17:15:00|17.08|15.14|17.19|15.25|17.24|15.29|17.01|15.08|0
1735320000000|2024-12-27 17:20:00|17.2|15.26|17.25|15.3|17.37|15.4|17.05|15.12|0
1735320300000|2024-12-27 17:25:00|17.21|15.26|17.03|15.1|17.21|15.26|16.89|14.98|0
1735320600000|2024-12-27 17:30:00|17.01|15.09|16.58|14.7|17.05|15.12|16.34|14.49|0
1735320900000|2024-12-27 17:35:00|16.61|14.73|16.97|15.05|17.09|15.15|16.56|14.68|0
1735321200000|2024-12-27 17:40:00|16.94|15.03|16.71|14.82|16.97|15.05|16.36|14.51|0
1735321500000|2024-12-27 17:45:00|16.72|14.83|16.85|14.95|16.95|15.03|16.67|14.78|0
1735321800000|2024-12-27 17:50:00|16.82|14.92|16.53|14.66|16.82|14.92|16.53|14.66|0
1735322100000|2024-12-27 17:55:00|16.54|14.67|16.49|14.62|17.03|15.1|16.43|14.57|0
1735322400000|2024-12-27 18:00:00|16.5|14.63|15.96|14.15|16.58|14.71|15.95|14.15|0
1735322700000|2024-12-27 18:05:00|15.97|14.16|16.27|14.42|16.39|14.53|15.94|14.14|0
1735323000000|2024-12-27 18:10:00|16.28|14.44|16.1|14.28|16.29|14.45|16.05|14.23|0
1735323300000|2024-12-27 18:15:00|16.11|14.29|16.08|14.26|16.15|14.32|15.97|14.16|0
1735323600000|2024-12-27 18:20:00|16.06|14.24|16|14.19|16.13|14.31|15.99|14.18|0
1735323900000|2024-12-27 18:25:00|15.98|14.17|16.09|14.26|16.2|14.36|15.91|14.11|0
1735324200000|2024-12-27 18:30:00|16.07|14.28|15.86|14.06|16.17|14.34|15.86|14.06|0
1735324500000|2024-12-27 18:35:00|15.93|14.07|15.85|14.06|15.94|14.14|15.77|13.98|0
1735324800000|2024-12-27 18:40:00|15.84|14.05|15.71|13.93|15.84|14.05|15.68|13.9|0
1735325100000|2024-12-27 18:45:00|15.7|13.92|15.77|13.99|15.89|14.09|15.64|13.87|0
1735325400000|2024-12-27 18:50:00|15.76|13.97|15.45|13.7|16.22|14.38|15.44|13.69|0
1735325700000|2024-12-27 18:55:00|15.44|13.69|15.42|13.67|15.47|13.72|15.35|13.62|0
1735326000000|2024-12-27 19:00:00|15.44|13.69|15.47|13.72|15.56|13.79|15.4|13.65|0
1735326300000|2024-12-27 19:05:00|15.48|13.73|15.34|13.6|15.48|13.73|15.26|13.53|0
1735326600000|2024-12-27 19:10:00|15.36|13.62|15.31|13.58|15.37|13.63|15.2|13.48|0
1735326900000|2024-12-27 19:15:00|15.32|13.57|15.1|13.39|15.35|13.61|15.1|13.39|0
1735327200000|2024-12-27 19:20:00|15.12|13.4|15.32|13.58|15.41|13.66|15.1|13.39|0
1735327500000|2024-12-27 19:25:00|15.28|13.55|15.36|13.62|15.42|13.67|15.28|13.55|0
1735327800000|2024-12-27 19:30:00|15.34|13.61|15.22|13.49|15.44|13.69|15.21|13.48|0
1735328100000|2024-12-27 19:35:00|15.2|13.48|14.95|13.26|15.35|13.61|14.91|13.22|0
1735328400000|2024-12-27 19:40:00|14.93|13.24|14.78|13.11|14.94|13.25|14.75|13.08|0
1735328700000|2024-12-27 19:45:00|14.76|13.09|14.8|13.13|14.93|13.24|14.67|13.01|0
1735329000000|2024-12-27 19:50:00|14.82|13.15|14.83|13.15|14.89|13.2|14.8|13.13|0
1735329300000|2024-12-27 19:55:00|14.82|13.14|14.71|13.04|14.86|13.18|14.58|12.93|0
1735329600000|2024-12-27 20:00:00|14.7|13.03|14.96|13.27|15.06|13.35|14.69|13.02|0
1735329900000|2024-12-27 20:05:00|14.95|13.26|14.95|13.25|15.2|13.48|14.88|13.19|0
1735330200000|2024-12-27 20:10:00|14.96|13.27|15.41|13.67|15.49|13.73|14.93|13.24|0
1735330500000|2024-12-27 20:15:00|15.38|13.64|15.41|13.67|15.47|13.71|15.27|13.54|0
1735330800000|2024-12-27 20:20:00|15.39|13.65|15.44|13.69|15.56|13.8|15.37|13.63|0
1735331100000|2024-12-27 20:25:00|15.45|13.7|15.37|13.63|15.47|13.72|15.28|13.55|0
1735331400000|2024-12-27 20:30:00|15.35|13.62|15.45|13.7|15.52|13.77|15.32|13.59|0
1735331700000|2024-12-27 20:35:00|15.44|13.69|15.58|13.82|15.59|13.83|14.85|13.17|0
1735332000000|2024-12-27 20:40:00|15.59|13.83|15.82|14.03|15.84|14.05|15.54|13.78|0
1735332300000|2024-12-27 20:45:00|15.77|13.98|15.39|13.65|15.77|13.98|15.39|13.65|0
1735332600000|2024-12-27 20:50:00|15.27|13.54|15.61|13.84|15.67|13.89|14.66|13|0
1735332900000|2024-12-27 20:55:00|15.62|13.85|14.8|13.13|15.62|13.85|14.78|13.11|0
1735333200000|2024-12-27 21:00:00|14.78|13.11|14.66|13|14.78|13.11|14.65|12.99|0
1735333500000|2024-12-27 21:05:00|14.67|13.01|14.73|13.06|14.75|13.08|14.63|12.97|0
1735333800000|2024-12-27 21:10:00|14.74|13.07|14.69|13.03|14.77|13.1|14.67|13.01|0
1735521900000|2024-12-30 01:25:00|14.7|12.9|14.69|12.89|14.7|12.9|14.64|12.84|0
1735522200000|2024-12-30 01:30:00|14.62|12.97|14.63|12.97|14.63|12.97|14.58|12.93|0
1735522500000|2024-12-30 01:35:00|14.62|12.98|14.66|13|14.68|13.02|14.62|12.96|0
1735522800000|2024-12-30 01:40:00|14.65|12.99|14.59|12.93|14.66|13|14.59|12.93|0
1735523100000|2024-12-30 01:45:00|14.6|12.94|14.57|12.92|14.6|12.95|14.56|12.92|0
1735523400000|2024-12-30 01:50:00|14.56|12.91|14.5|12.86|14.59|12.94|14.49|12.85|0
1735523700000|2024-12-30 01:55:00|14.52|12.88|14.52|12.88|14.53|12.89|14.5|12.86|0
1735524000000|2024-12-30 02:00:00|14.54|12.89|14.63|12.97|14.63|12.97|14.54|12.89|0
1735524300000|2024-12-30 02:05:00|14.62|12.96|14.57|12.92|14.62|12.96|14.55|12.9|0
1735524600000|2024-12-30 02:10:00|14.56|12.91|14.64|12.98|14.64|12.98|14.54|12.9|0
1735524900000|2024-12-30 02:15:00|14.63|12.97|14.68|13.01|14.69|13.02|14.61|12.95|0
1735525200000|2024-12-30 02:20:00|14.69|13.02|14.66|13|14.69|13.02|14.64|12.99|0
1735525500000|2024-12-30 02:25:00|14.67|13.01|14.69|13.03|14.73|13.07|14.64|12.99|0
1735525800000|2024-12-30 02:30:00|14.7|13.04|14.68|13.02|14.71|13.05|14.65|12.99|0
1735526100000|2024-12-30 02:35:00|14.67|13.01|14.67|13.01|14.68|13.01|14.64|12.98|0
1735526400000|2024-12-30 02:40:00|14.65|12.99|14.66|13|14.67|13.01|14.63|12.97|0
1735526700000|2024-12-30 02:45:00|14.64|12.98|14.72|13.05|14.72|13.05|14.64|12.98|0
1735527000000|2024-12-30 02:50:00|14.73|13.06|14.74|13.07|14.74|13.07|14.7|13.03|0
1735527300000|2024-12-30 02:55:00|14.73|13.06|14.69|13.03|14.73|13.06|14.68|13.02|0
1735527600000|2024-12-30 03:00:00|14.7|13.04|14.8|13.12|14.8|13.13|14.7|13.04|0
1735527900000|2024-12-30 03:05:00|14.79|13.11|14.75|13.08|14.8|13.12|14.74|13.07|0
1735528200000|2024-12-30 03:10:00|14.76|13.09|14.81|13.14|14.81|13.14|14.74|13.07|0
1735528500000|2024-12-30 03:15:00|14.8|13.13|14.76|13.09|14.81|13.14|14.74|13.07|0
1735528800000|2024-12-30 03:20:00|14.75|13.08|14.76|13.09|14.78|13.11|14.73|13.06|0
1735529100000|2024-12-30 03:25:00|14.75|13.08|14.77|13.1|14.77|13.1|14.75|13.08|0
1735529400000|2024-12-30 03:30:00|14.76|13.09|14.73|13.07|14.76|13.09|14.72|13.06|0
1735529700000|2024-12-30 03:35:00|14.74|13.06|14.73|13.07|14.74|13.08|14.69|13.02|0
1735530000000|2024-12-30 03:40:00|14.72|13.06|14.69|13.03|14.72|13.06|14.68|13.02|0
1735530300000|2024-12-30 03:45:00|14.71|13.05|14.73|13.06|14.74|13.07|14.71|13.04|0
1735530600000|2024-12-30 03:50:00|14.72|13.07|14.83|13.15|14.86|13.18|14.72|13.06|0
1735530900000|2024-12-30 03:55:00|14.82|13.14|14.82|13.14|14.87|13.18|14.81|13.13|0
1735531200000|2024-12-30 04:00:00|14.81|13.13|14.77|13.09|14.82|13.13|14.76|13.09|0
1735531500000|2024-12-30 04:05:00|14.76|13.08|14.73|13.07|14.77|13.08|14.72|13.06|0
1735531800000|2024-12-30 04:10:00|14.74|13.06|14.79|13.12|14.8|13.13|14.73|13.06|0
1735532100000|2024-12-30 04:15:00|14.78|13.11|14.83|13.15|14.89|13.2|14.78|13.11|0
1735532400000|2024-12-30 04:20:00|14.82|13.14|14.84|13.16|14.85|13.17|14.79|13.12|0
1735532700000|2024-12-30 04:25:00|14.85|13.17|14.86|13.18|14.87|13.18|14.84|13.16|0
1735533000000|2024-12-30 04:30:00|14.85|13.17|14.77|13.1|14.86|13.18|14.77|13.1|0
1735533300000|2024-12-30 04:35:00|14.76|13.09|14.78|13.1|14.8|13.12|14.76|13.09|0
1735533600000|2024-12-30 04:40:00|14.77|13.09|14.73|13.06|14.78|13.1|14.73|13.06|0
1735533900000|2024-12-30 04:45:00|14.7|13.04|14.7|13.04|14.73|13.06|14.7|13.04|0
1735534200000|2024-12-30 04:50:00|14.71|13.05|14.76|13.09|14.79|13.11|14.71|13.05|0
1735534500000|2024-12-30 04:55:00|14.75|13.08|14.78|13.11|14.79|13.12|14.75|13.08|0
1735534800000|2024-12-30 05:00:00|14.77|13.1|14.82|13.14|14.84|13.16|14.76|13.09|0
1735535100000|2024-12-30 05:05:00|14.81|13.13|14.75|13.08|14.81|13.13|14.75|13.08|0
1735535400000|2024-12-30 05:10:00|14.73|13.07|14.82|13.14|14.83|13.15|14.73|13.06|0
1735535700000|2024-12-30 05:15:00|14.83|13.15|14.77|13.1|14.83|13.15|14.77|13.1|0
1735536000000|2024-12-30 05:20:00|14.78|13.11|14.79|13.11|14.81|13.14|14.78|13.11|0
1735536300000|2024-12-30 05:25:00|14.78|13.1|15.08|13.37|15.1|13.39|14.76|13.09|0
1735536600000|2024-12-30 05:30:00|15.09|13.38|15.27|13.54|15.29|13.56|15.08|13.37|0
1735536900000|2024-12-30 05:35:00|15.25|13.53|15.24|13.51|15.29|13.56|15.19|13.47|0
1735537200000|2024-12-30 05:40:00|15.23|13.5|15.21|13.49|15.23|13.51|15.17|13.45|0
1735537500000|2024-12-30 05:45:00|15.22|13.5|15.21|13.49|15.22|13.5|15.18|13.46|0
1735537800000|2024-12-30 05:50:00|15.2|13.48|15.16|13.45|15.2|13.48|15.15|13.44|0
1735538100000|2024-12-30 05:55:00|15.15|13.44|15.19|13.47|15.19|13.47|15.14|13.43|0
1735538400000|2024-12-30 06:00:00|15.2|13.48|15.06|13.35|15.23|13.5|15.06|13.35|0
1735538700000|2024-12-30 06:05:00|15.07|13.36|15.03|13.33|15.09|13.38|14.99|13.29|0
1735539000000|2024-12-30 06:10:00|15.01|13.31|14.96|13.26|15.03|13.33|14.95|13.26|0
1735539300000|2024-12-30 06:15:00|14.97|13.27|14.95|13.25|14.97|13.28|14.92|13.23|0
1735539600000|2024-12-30 06:20:00|14.94|13.24|14.9|13.22|14.95|13.25|14.9|13.21|0
1735539900000|2024-12-30 06:25:00|14.91|13.23|14.92|13.23|14.93|13.24|14.9|13.21|0
1735540200000|2024-12-30 06:30:00|14.93|13.24|14.93|13.24|14.94|13.25|14.9|13.21|0
1735540500000|2024-12-30 06:35:00|14.94|13.25|14.93|13.24|14.94|13.25|14.9|13.21|0
1735540800000|2024-12-30 06:40:00|14.92|13.23|15.05|13.35|15.05|13.35|14.92|13.23|0
1735541100000|2024-12-30 06:45:00|15.03|13.33|15.15|13.43|15.18|13.46|15.02|13.32|0
1735541400000|2024-12-30 06:50:00|15.12|13.41|15.15|13.44|15.2|13.48|15.08|13.37|0
1735541700000|2024-12-30 06:55:00|15.18|13.46|15.14|13.43|15.19|13.47|15.1|13.39|0
1735542000000|2024-12-30 07:00:00|15.16|13.45|15.25|13.52|15.35|13.61|15.14|13.43|0
1735542300000|2024-12-30 07:05:00|15.24|13.53|15.26|13.53|15.32|13.59|15.2|13.48|0
1735542600000|2024-12-30 07:10:00|15.28|13.55|15.21|13.49|15.31|13.58|15.18|13.46|0
1735542900000|2024-12-30 07:15:00|15.22|13.5|15.34|13.6|15.34|13.6|15.15|13.44|0
1735543200000|2024-12-30 07:20:00|15.33|13.59|15.39|13.65|15.41|13.67|15.33|13.59|0
1735543500000|2024-12-30 07:25:00|15.36|13.62|15.5|13.75|15.52|13.76|15.36|13.62|0
1735543800000|2024-12-30 07:30:00|15.48|13.73|15.54|13.78|15.58|13.82|15.44|13.69|0
1735544100000|2024-12-30 07:35:00|15.52|13.77|15.44|13.69|15.55|13.79|15.44|13.69|0
1735544400000|2024-12-30 07:40:00|15.43|13.68|15.49|13.74|15.5|13.75|15.4|13.66|0
1735544700000|2024-12-30 07:45:00|15.48|13.73|15.43|13.68|15.49|13.74|15.35|13.61|0
1735545000000|2024-12-30 07:50:00|15.42|13.66|15.42|13.68|15.46|13.71|15.4|13.66|0
1735545300000|2024-12-30 07:55:00|15.43|13.69|15.45|13.7|15.46|13.71|14.66|13|0
1735545600000|2024-12-30 08:00:00|15.53|13.77|15.35|13.61|15.55|13.79|15.34|13.61|0
1735545900000|2024-12-30 08:05:00|15.34|13.59|15.3|13.57|15.36|13.62|15.14|13.43|0
1735546200000|2024-12-30 08:10:00|15.29|13.56|15.32|13.59|15.44|13.69|15.29|13.56|0
1735546500000|2024-12-30 08:15:00|15.31|13.58|15.23|13.5|15.32|13.58|15.19|13.47|0
1735546800000|2024-12-30 08:20:00|15.21|13.49|15.21|13.49|15.26|13.54|15.18|13.46|0
1735547100000|2024-12-30 08:25:00|15.19|13.47|15.2|13.48|15.24|13.52|15.17|13.45|0
1735547400000|2024-12-30 08:30:00|15.19|13.47|15.16|13.45|15.21|13.49|15.1|13.39|0
1735547700000|2024-12-30 08:35:00|15.17|13.46|14.93|13.24|15.22|13.49|14.62|12.97|0
1735548000000|2024-12-30 08:40:00|14.92|13.23|14.98|13.29|15|13.3|14.91|13.22|0
1735548300000|2024-12-30 08:45:00|14.99|13.28|15.02|13.32|15.03|13.33|14.94|13.25|0
1735548600000|2024-12-30 08:50:00|15.03|13.33|15|13.31|15.06|13.36|14.98|13.28|0
1735548900000|2024-12-30 08:55:00|14.99|13.29|15|13.3|15.04|13.34|14.95|13.25|0
1735549200000|2024-12-30 09:00:00|14.99|13.29|14.98|13.29|15.02|13.32|14.93|13.24|0
1735549500000|2024-12-30 09:05:00|15|13.3|15.01|13.31|15.06|13.35|14.97|13.28|0
1735549800000|2024-12-30 09:10:00|15.02|13.32|14.95|13.26|15.02|13.32|14.92|13.23|0
1735550100000|2024-12-30 09:15:00|14.96|13.27|15.1|13.39|15.1|13.39|14.95|13.26|0
1735550400000|2024-12-30 09:20:00|15.09|13.38|14.91|13.22|15.09|13.38|14.91|13.22|0
1735550700000|2024-12-30 09:25:00|14.92|13.23|14.91|13.23|14.93|13.24|14.86|13.18|0
1735551000000|2024-12-30 09:30:00|14.92|13.24|14.95|13.26|15.01|13.31|14.89|13.2|0
1735551300000|2024-12-30 09:35:00|14.94|13.25|14.96|13.27|14.98|13.29|14.91|13.22|0
1735551600000|2024-12-30 09:40:00|14.97|13.28|15|13.3|15.02|13.32|14.95|13.26|0
1735551900000|2024-12-30 09:45:00|14.99|13.31|14.93|13.24|15.01|13.31|14.84|13.16|0
1735552200000|2024-12-30 09:50:00|14.92|13.23|14.92|13.23|14.92|13.23|14.86|13.18|0
1735552500000|2024-12-30 09:55:00|14.93|13.24|14.93|13.24|14.97|13.28|14.9|13.21|0
1735552800000|2024-12-30 10:00:00|14.94|13.25|14.9|13.21|14.97|13.28|14.9|13.21|0
1735553100000|2024-12-30 10:05:00|14.89|13.2|14.86|13.18|14.91|13.22|14.85|13.17|0
1735553400000|2024-12-30 10:10:00|14.87|13.19|14.85|13.17|14.9|13.21|14.82|13.14|0
1735553700000|2024-12-30 10:15:00|14.84|13.16|14.83|13.15|14.85|13.17|14.81|13.14|0
1735554000000|2024-12-30 10:20:00|14.82|13.14|14.85|13.17|14.86|13.18|14.82|13.14|0
1735554300000|2024-12-30 10:25:00|14.88|13.2|14.88|13.19|14.91|13.22|14.85|13.17|0
1735554600000|2024-12-30 10:30:00|14.87|13.18|14.83|13.16|14.87|13.18|14.83|13.16|0
1735554900000|2024-12-30 10:35:00|14.82|13.15|14.87|13.19|14.87|13.19|14.82|13.15|0
1735555200000|2024-12-30 10:40:00|14.86|13.18|14.86|13.18|14.86|13.18|14.84|13.16|0
1735555500000|2024-12-30 10:45:00|14.87|13.19|14.86|13.18|14.89|13.21|14.86|13.18|0
1735555800000|2024-12-30 10:50:00|14.85|13.17|14.88|13.2|14.9|13.22|14.84|13.16|0
1735556100000|2024-12-30 10:55:00|14.87|13.19|14.88|13.2|14.89|13.2|14.85|13.17|0
1735556400000|2024-12-30 11:00:00|14.87|13.19|14.85|13.17|14.87|13.19|14.85|13.17|0
1735556700000|2024-12-30 11:05:00|14.86|13.16|14.87|13.18|14.87|13.18|14.82|13.15|0
1735557000000|2024-12-30 11:10:00|14.86|13.19|14.83|13.15|14.87|13.19|14.83|13.15|0
1735557300000|2024-12-30 11:15:00|14.81|13.13|14.81|13.13|14.83|13.15|14.81|13.13|0
1735557600000|2024-12-30 11:20:00|14.8|13.12|14.76|13.09|14.8|13.12|14.76|13.09|0
1735557900000|2024-12-30 11:25:00|14.75|13.08|14.81|13.14|14.96|13.27|14.75|13.08|0
1735558200000|2024-12-30 11:30:00|14.82|13.15|14.85|13.17|14.86|13.18|14.81|13.14|0
1735558500000|2024-12-30 11:35:00|14.84|13.16|14.86|13.18|14.88|13.2|14.83|13.15|0
1735558800000|2024-12-30 11:40:00|14.85|13.17|14.88|13.2|14.88|13.2|14.83|13.15|0
1735559100000|2024-12-30 11:45:00|14.87|13.19|14.87|13.19|14.88|13.2|14.85|13.17|0
1735559400000|2024-12-30 11:50:00|14.86|13.18|14.86|13.17|14.88|13.19|14.84|13.16|0
1735559700000|2024-12-30 11:55:00|14.87|13.18|14.94|13.25|14.98|13.28|14.86|13.17|0
1735560000000|2024-12-30 12:00:00|14.93|13.24|14.97|13.27|14.98|13.28|14.93|13.24|0
1735560300000|2024-12-30 12:05:00|14.96|13.26|14.94|13.24|14.98|13.28|14.93|13.24|0
1735560600000|2024-12-30 12:10:00|14.96|13.25|15.1|13.39|15.11|13.4|14.95|13.25|0
1735560900000|2024-12-30 12:15:00|15.09|13.38|15.08|13.37|15.1|13.39|15.06|13.35|0
1735561200000|2024-12-30 12:20:00|15.09|13.38|15.25|13.52|15.25|13.52|15.09|13.38|0
1735561500000|2024-12-30 12:25:00|15.26|13.53|15.26|13.53|15.26|13.53|15.19|13.47|0
1735561800000|2024-12-30 12:30:00|15.25|13.52|15.23|13.5|15.41|13.67|14.24|12.63|0
1735562100000|2024-12-30 12:35:00|15.24|13.51|15.62|13.85|15.66|13.88|15.18|13.46|0
1735562400000|2024-12-30 12:40:00|15.6|13.83|16.2|14.37|16.32|14.48|15.57|13.81|0
1735562700000|2024-12-30 12:45:00|16.19|14.36|16.65|14.76|16.83|14.92|16.02|14.2|0
1735563000000|2024-12-30 12:50:00|16.62|14.74|16.61|14.73|16.72|14.83|16.48|14.61|0
1735563300000|2024-12-30 12:55:00|16.64|14.75|16.52|14.65|16.68|14.79|16.42|14.56|0
1735563600000|2024-12-30 13:00:00|16.55|14.67|16.48|14.61|16.57|14.69|16.4|14.54|0
1735563900000|2024-12-30 13:05:00|16.49|14.62|16.65|14.76|16.67|14.78|16.48|14.61|0
1735564200000|2024-12-30 13:10:00|16.62|14.74|16.73|14.83|16.81|14.91|16.62|14.74|0
1735564500000|2024-12-30 13:15:00|16.74|14.84|15.71|13.93|16.78|14.88|15.26|13.53|0
1735564800000|2024-12-30 13:20:00|15.68|13.9|15.73|13.95|15.86|14.07|15.68|13.9|0
1735565100000|2024-12-30 13:25:00|15.72|13.94|15.9|14.1|15.93|14.12|15.72|13.94|0
1735565400000|2024-12-30 13:30:00|15.89|14.09|15.98|14.17|15.99|14.18|15.77|13.99|0
1735565700000|2024-12-30 13:35:00|15.96|14.16|16.39|14.54|16.51|14.64|15.96|14.16|0
1735566000000|2024-12-30 13:40:00|16.44|14.58|16.36|14.51|16.48|14.62|15.74|13.95|0
1735566300000|2024-12-30 13:45:00|16.34|14.49|16.41|14.55|16.54|14.66|16.32|14.47|0
1735566600000|2024-12-30 13:50:00|16.42|14.56|16.64|14.76|16.67|14.79|16.33|14.48|0
1735566900000|2024-12-30 13:55:00|16.63|14.75|16.7|14.81|16.89|14.97|16.62|14.73|0
1735567200000|2024-12-30 14:00:00|16.71|14.82|16.58|14.71|16.84|14.94|16.51|14.64|0
1735567500000|2024-12-30 14:05:00|16.59|14.72|16.9|14.98|16.93|15.01|16.28|14.44|0
1735567800000|2024-12-30 14:10:00|16.92|15.01|16.79|14.89|17.01|15.08|16.7|14.81|0
1735568100000|2024-12-30 14:15:00|16.77|14.87|16.77|14.87|17.11|15.18|16.75|14.85|0
1735568400000|2024-12-30 14:20:00|16.76|14.85|16.98|15.06|17.03|15.1|16.72|14.82|0
1735568700000|2024-12-30 14:25:00|17.02|15.09|16.84|14.93|17.02|15.09|16.75|14.85|0
1735569000000|2024-12-30 14:30:00|16.85|14.95|17.32|15.36|17.51|15.53|16.82|14.91|0
1735569300000|2024-12-30 14:35:00|17.22|15.27|17.59|15.6|17.96|15.93|17.17|15.23|0
1735569600000|2024-12-30 14:40:00|17.6|15.61|17.62|15.63|17.9|15.87|17.34|15.37|0
1735569900000|2024-12-30 14:45:00|17.7|15.69|17.75|15.74|18|15.97|17.69|15.69|0
1735570200000|2024-12-30 14:50:00|17.78|15.77|17.67|15.67|17.85|15.83|17.44|15.46|0
1735570500000|2024-12-30 14:55:00|17.68|15.68|18.11|16.06|18.11|16.06|17.57|15.58|0
1735570800000|2024-12-30 15:00:00|18.16|16.1|18.12|16.07|18.39|16.31|17.61|15.62|0
1735571100000|2024-12-30 15:05:00|18.05|16|18.07|16.02|18.18|16.12|17.86|15.84|0
1735571400000|2024-12-30 15:10:00|18.02|15.98|17.2|15.25|18.11|16.06|17.17|15.22|0
1735571700000|2024-12-30 15:15:00|17.22|15.27|17.81|15.8|17.81|15.8|17.22|15.27|0
1735572000000|2024-12-30 15:20:00|17.79|15.77|18.1|16.05|18.16|16.11|17.66|15.66|0
1735572300000|2024-12-30 15:25:00|18.11|16.06|18.16|16.1|18.16|16.1|17.44|15.47|0
1735572600000|2024-12-30 15:30:00|18.17|16.12|17.84|15.82|18.19|16.13|17.81|15.79|0
1735572900000|2024-12-30 15:35:00|17.91|15.88|17.04|15.11|17.99|15.96|17.01|15.08|0
1735573200000|2024-12-30 15:40:00|17.13|15.19|16.93|15.02|17.9|15.87|16.84|14.94|0
1735573500000|2024-12-30 15:45:00|16.92|15|17.49|15.51|17.62|15.62|16.61|14.73|0
1735573800000|2024-12-30 15:50:00|17.41|15.44|17.26|15.31|17.53|15.55|17.24|15.29|0
1735574100000|2024-12-30 15:55:00|17.27|15.32|16.74|14.85|17.27|15.32|16.74|14.85|0
1735574400000|2024-12-30 16:00:00|16.78|14.88|16.63|14.75|17.02|15.09|16.58|14.7|0
1735574700000|2024-12-30 16:05:00|16.6|14.72|16.27|14.43|16.6|14.72|16.27|14.43|0
1735575000000|2024-12-30 16:10:00|16.28|14.44|16.38|14.53|16.48|14.61|16.26|14.42|0
1735575300000|2024-12-30 16:15:00|16.4|14.54|15.35|13.61|16.42|14.56|15.31|13.58|0
1735575600000|2024-12-30 16:20:00|15.36|13.62|15.61|13.84|15.65|13.88|15.26|13.54|0
1735575900000|2024-12-30 16:25:00|15.62|13.85|15.62|13.86|15.92|14.11|15.48|13.73|0
1735576200000|2024-12-30 16:30:00|15.61|13.84|15.29|13.56|15.61|13.84|15.25|13.52|0
1735576500000|2024-12-30 16:35:00|15.28|13.55|15.11|13.4|15.32|13.59|15.11|13.4|0
1735576800000|2024-12-30 16:40:00|15.13|13.42|14.83|13.15|15.41|13.66|14.81|13.13|0
1735577100000|2024-12-30 16:45:00|14.86|13.18|15.43|13.69|15.46|13.71|14.85|13.17|0
1735577400000|2024-12-30 16:50:00|15.42|13.68|15.18|13.46|15.44|13.7|15.14|13.42|0
1735577700000|2024-12-30 16:55:00|15.16|13.44|14.96|13.27|15.19|13.47|14.9|13.21|0
1735578000000|2024-12-30 17:00:00|14.97|13.28|14.83|13.15|15.24|13.52|14.7|13.04|0
1735578300000|2024-12-30 17:05:00|14.84|13.16|14.92|13.24|15.06|13.35|14.78|13.1|0
1735578600000|2024-12-30 17:10:00|14.91|13.23|14.83|13.15|14.91|13.23|14.66|13|0
1735578900000|2024-12-30 17:15:00|14.84|13.16|14.72|13.05|14.86|13.18|14.72|13.05|0
1735579200000|2024-12-30 17:20:00|14.71|13.04|14.56|12.91|14.74|13.07|14.48|12.84|0
1735579500000|2024-12-30 17:25:00|14.54|12.89|14.49|12.85|14.65|12.99|14.45|12.82|0
1735579800000|2024-12-30 17:30:00|14.48|12.84|14.55|12.9|14.91|13.22|14.4|12.77|0
1735580100000|2024-12-30 17:35:00|14.54|12.89|14.6|12.95|14.69|13.03|14.53|12.88|0
1735580400000|2024-12-30 17:40:00|14.58|12.94|14.53|12.89|14.78|13.1|14.52|12.88|0
1735580700000|2024-12-30 17:45:00|14.54|12.9|14.26|12.65|14.57|12.92|14.23|12.62|0
1735581000000|2024-12-30 17:50:00|14.24|12.63|15|13.3|15.01|13.31|14.22|12.61|0
1735581300000|2024-12-30 17:55:00|15.01|13.31|14.58|12.93|15.39|13.64|14.42|12.79|0
1735581600000|2024-12-30 18:00:00|14.6|12.95|14.87|13.19|14.93|13.24|14.6|12.95|0
1735581900000|2024-12-30 18:05:00|14.83|13.18|14.71|13.04|14.99|13.3|14.68|13.02|0
1735582200000|2024-12-30 18:10:00|14.72|13.05|14.23|12.61|14.8|13.13|14.14|12.54|0
1735582500000|2024-12-30 18:15:00|14.22|12.6|14.36|12.74|14.46|12.82|14.11|12.52|0
1735582800000|2024-12-30 18:20:00|14.4|12.77|14.62|12.96|14.62|12.97|14.29|12.68|0
1735583100000|2024-12-30 18:25:00|14.64|12.98|14.46|12.82|15.02|13.32|14.37|12.74|0
1735583400000|2024-12-30 18:30:00|14.52|12.88|14.23|12.62|14.55|12.91|14.22|12.61|0
1735583700000|2024-12-30 18:35:00|14.24|12.63|14.34|12.72|14.52|12.88|14.13|12.53|0
1735584000000|2024-12-30 18:40:00|14.33|12.71|14.21|12.6|14.4|12.77|14.12|12.53|0
1735584300000|2024-12-30 18:45:00|14.2|12.59|14.2|12.6|14.24|12.62|14.07|12.48|0
1735584600000|2024-12-30 18:50:00|14.18|12.58|14.15|12.55|14.33|12.71|14.12|12.52|0
1735584900000|2024-12-30 18:55:00|14.16|12.56|14.23|12.62|14.29|12.68|14.11|12.51|0
1735585200000|2024-12-30 19:00:00|14.22|12.61|14.17|12.57|14.45|12.81|14.04|12.45|0
1735585500000|2024-12-30 19:05:00|14.16|12.56|14.21|12.6|14.45|12.81|14.05|12.46|0
1735585800000|2024-12-30 19:10:00|14.19|12.58|14.45|12.81|14.59|12.94|14.16|12.56|0
1735586100000|2024-12-30 19:15:00|14.44|12.8|14.49|12.85|14.51|12.87|14.31|12.69|0
1735586400000|2024-12-30 19:20:00|14.5|12.86|14.55|12.9|14.76|13.09|14.49|12.85|0
1735586700000|2024-12-30 19:25:00|14.56|12.91|14.38|12.75|14.59|12.93|14.3|12.68|0
1735587000000|2024-12-30 19:30:00|14.37|12.74|14.35|12.72|14.39|12.76|14.14|12.54|0
1735587300000|2024-12-30 19:35:00|14.34|12.71|14.34|12.71|14.43|12.8|14.27|12.66|0
1735587600000|2024-12-30 19:40:00|14.3|12.68|14.29|12.67|14.36|12.73|14.16|12.56|0
1735587900000|2024-12-30 19:45:00|14.31|12.69|14.21|12.6|14.31|12.69|14.11|12.51|0
1735588200000|2024-12-30 19:50:00|14.24|12.63|14.16|12.55|14.28|12.66|14.09|12.5|0
1735588500000|2024-12-30 19:55:00|14.18|12.57|14.13|12.53|14.21|12.6|14.04|12.45|0
1735588800000|2024-12-30 20:00:00|14.22|12.61|14.35|12.72|14.35|12.72|14.11|12.51|0
1735589100000|2024-12-30 20:05:00|14.34|12.71|14.27|12.66|14.45|12.82|14.24|12.63|0
1735589400000|2024-12-30 20:10:00|14.28|12.67|13.94|12.36|14.29|12.68|13.88|12.31|0
1735589700000|2024-12-30 20:15:00|13.96|12.38|13.84|12.27|14.02|12.43|13.81|12.24|0
1735590000000|2024-12-30 20:20:00|13.86|12.29|13.94|12.37|13.97|12.39|13.84|12.28|0
1735590300000|2024-12-30 20:25:00|13.95|12.38|14.49|12.85|14.49|12.85|13.91|12.34|0
1735590600000|2024-12-30 20:30:00|14.43|12.79|14.55|12.9|14.6|12.95|14.08|12.48|0
1735590900000|2024-12-30 20:35:00|14.5|12.85|14.55|12.9|14.63|12.98|14.48|12.84|0
1735591200000|2024-12-30 20:40:00|14.54|12.89|14.41|12.78|14.58|12.93|14.28|12.67|0
1735591500000|2024-12-30 20:45:00|14.42|12.79|14.28|12.67|14.47|12.83|14.18|12.57|0
1735591800000|2024-12-30 20:50:00|14.36|12.74|14.45|12.82|14.45|12.82|14.08|12.48|0
1735592100000|2024-12-30 20:55:00|14.51|12.87|15.04|13.34|15.1|13.39|14.38|12.76|0
1735592400000|2024-12-30 21:00:00|15.11|13.4|15.17|13.45|15.38|13.64|15.11|13.4|0
1735592700000|2024-12-30 21:05:00|15.2|13.48|15.29|13.56|15.43|13.69|14.52|12.87|0
1735593000000|2024-12-30 21:10:00|15.27|13.54|15.14|13.43|15.34|13.6|15.13|13.42|0
1735593300000|2024-12-30 21:15:00|15.21|13.41|15.25|13.45|15.3|13.5|15.16|13.36|0
1735593600000|2024-12-30 21:20:00|15.26|13.46|15.21|13.41|15.26|13.46|15.19|13.39|0
1735593900000|2024-12-30 21:25:00|15.2|13.4|15.15|13.35|15.24|13.44|15.14|13.34|0
1735594200000|2024-12-30 21:30:00|15.14|13.34|15.25|13.45|15.3|13.5|15.14|13.34|0
1735594500000|2024-12-30 21:35:00|15.26|13.46|15.21|13.41|15.28|13.48|15.18|13.38|0
1735594800000|2024-12-30 21:40:00|15.22|13.42|15.19|13.39|15.23|13.43|15.18|13.38|0
1735595100000|2024-12-30 21:45:00|15.18|13.38|15.15|13.35|15.19|13.39|15.13|13.33|0
1735595400000|2024-12-30 21:50:00|15.14|13.34|15.15|13.35|15.19|13.39|15.13|13.33|0
1735595700000|2024-12-30 21:55:00|15.14|13.34|15.19|13.39|15.24|13.44|15.13|13.33|0
1735596000000|2024-12-30 22:00:00|15.22|13.42|15.21|13.41|15.22|13.42|15.21|13.41|0
1735596300000|2024-12-30 22:05:00|15.2|13.4|15.21|13.41|15.24|13.44|15.2|13.4|0
1735596600000|2024-12-30 22:10:00|15.22|13.42|15.22|13.42|15.22|13.42|15.21|13.41|0
1735596900000|2024-12-30 22:15:00|15.21|13.41|15.22|13.42|15.22|13.42|15.2|13.4|0
1735597200000|2024-12-30 22:20:00|15.21|13.41|15.21|13.41|15.21|13.41|15.21|13.41|0
1735597500000|2024-12-30 22:25:00|15.22|13.42|15.22|13.42|15.22|13.42|15.22|13.42|0
1735597800000|2024-12-30 22:30:00|15.23|13.43|15.22|13.42|15.23|13.43|15.22|13.42|0
1735598100000|2024-12-30 22:35:00|15.23|13.43|15.25|13.45|15.25|13.45|15.23|13.43|0
1735598400000|2024-12-30 22:40:00|15.24|13.44|15.25|13.45|15.25|13.45|15.24|13.44|0
1735599000000|2024-12-30 22:50:00|15.24|13.44|15.24|13.44|15.25|13.45|15.24|13.44|0
1735599300000|2024-12-30 22:55:00|15.23|13.43|15.23|13.43|15.24|13.44|15.23|13.43|0
1735599600000|2024-12-30 23:00:00|15.24|13.44|15.25|13.45|15.29|13.49|15.18|13.38|0
1735599900000|2024-12-30 23:05:00|15.26|13.46|15.43|13.63|15.55|13.75|15.26|13.46|0
1735600200000|2024-12-30 23:10:00|15.46|13.66|15.45|13.65|15.49|13.69|15.42|13.62|0
1735600500000|2024-12-30 23:15:00|15.44|13.64|15.32|13.52|15.45|13.65|15.27|13.47|0
1735600800000|2024-12-30 23:20:00|15.3|13.5|15.3|13.5|15.34|13.54|15.28|13.48|0
1735601100000|2024-12-30 23:25:00|15.29|13.49|15.31|13.51|15.35|13.55|15.29|13.49|0
1735601400000|2024-12-30 23:30:00|15.3|13.5|15.26|13.46|15.31|13.51|15.25|13.45|0
1735601700000|2024-12-30 23:35:00|15.25|13.45|15.22|13.42|15.26|13.46|15.19|13.39|0
1735602000000|2024-12-30 23:40:00|15.21|13.41|15.23|13.43|15.23|13.43|15.19|13.39|0
1735602300000|2024-12-30 23:45:00|15.24|13.44|15.26|13.46|15.29|13.49|15.22|13.42|0
1735602600000|2024-12-30 23:50:00|15.24|13.44|15.24|13.44|15.25|13.45|15.21|13.41|0
1735602900000|2024-12-30 23:55:00|15.25|13.45|15.2|13.4|15.26|13.46|15.18|13.38|0
1735603200000|2024-12-31 00:00:00|15.19|13.39|15.15|13.35|15.19|13.39|15.13|13.33|0
1735603500000|2024-12-31 00:05:00|15.16|13.36|15.21|13.41|15.21|13.41|15.14|13.34|0
1735603800000|2024-12-31 00:10:00|15.2|13.4|15.17|13.37|15.22|13.42|15.17|13.37|0
1735604100000|2024-12-31 00:15:00|15.18|13.38|15.2|13.4|15.21|13.41|15.14|13.34|0
1735604400000|2024-12-31 00:20:00|15.23|13.43|15.82|12.94|15.82|13.48|15.21|12.93|0
1735604700000|2024-12-31 00:25:00|15.81|12.93|15.83|12.95|15.84|12.96|15.8|12.92|0
1735605000000|2024-12-31 00:30:00|15.84|12.96|15.94|13.06|15.96|13.08|15.84|12.96|0
1735605300000|2024-12-31 00:35:00|15.93|13.05|15.9|13.02|15.97|13.09|15.87|12.99|0
1735605600000|2024-12-31 00:40:00|15.89|13.01|15.91|13.03|15.92|13.04|15.83|12.95|0
1735605900000|2024-12-31 00:45:00|15.92|13.04|15.87|12.99|15.92|13.04|15.84|12.96|0
1735606200000|2024-12-31 00:50:00|15.86|12.98|15.84|12.96|15.88|13|15.82|12.94|0
1735606500000|2024-12-31 00:55:00|15.85|12.97|15.93|13.05|15.95|13.07|15.84|12.96|0
1735606800000|2024-12-31 01:00:00|15.92|13.04|15.87|12.99|15.92|13.04|15.84|12.96|0
1735607100000|2024-12-31 01:05:00|15.86|12.98|15.81|12.93|15.86|12.98|15.77|12.89|0
1735607400000|2024-12-31 01:10:00|15.82|12.94|15.72|12.84|15.82|12.94|15.71|12.83|0
1735607700000|2024-12-31 01:15:00|15.71|12.83|15.66|12.78|15.72|12.84|15.65|12.77|0
1735608000000|2024-12-31 01:20:00|15.65|12.77|15.64|12.76|15.66|12.78|15.59|12.71|0
1735608300000|2024-12-31 01:25:00|15.62|12.74|15.67|12.79|15.67|12.79|15.61|12.73|0
1735608600000|2024-12-31 01:30:00|15.55|12.91|15.43|12.79|15.55|12.91|15.42|12.78|0
1735608900000|2024-12-31 01:35:00|15.44|12.8|15.43|12.79|15.44|12.8|15.36|12.72|0
1735609200000|2024-12-31 01:40:00|15.44|12.8|15.38|12.74|15.44|12.8|15.38|12.74|0
1735609500000|2024-12-31 01:45:00|15.39|12.75|15.29|12.65|15.39|12.75|15.29|12.65|0
1735609800000|2024-12-31 01:50:00|15.28|12.64|15.39|12.75|15.39|12.75|15.28|12.64|0
1735610100000|2024-12-31 01:55:00|15.4|12.76|15.33|12.69|15.4|12.76|15.31|12.67|0
1735610400000|2024-12-31 02:00:00|15.32|12.68|15.32|12.68|15.33|12.69|15.31|12.67|0
1735610700000|2024-12-31 02:05:00|15.33|12.69|15.23|12.59|15.33|12.69|15.22|12.58|0
1735611000000|2024-12-31 02:10:00|15.22|12.58|15.18|12.54|15.24|12.6|15.17|12.53|0
1735611300000|2024-12-31 02:15:00|15.17|12.53|15.12|12.48|15.17|12.53|15.08|12.44|0
1735611600000|2024-12-31 02:20:00|15.13|12.49|15.19|12.55|15.2|12.56|15.1|12.46|0
1735611900000|2024-12-31 02:25:00|15.2|12.56|15.14|12.5|15.2|12.56|15.14|12.5|0
1735612200000|2024-12-31 02:30:00|15.15|12.51|15.1|12.46|15.15|12.51|15.05|12.41|0
1735612500000|2024-12-31 02:35:00|15.11|12.47|15.07|12.43|15.11|12.47|15.05|12.41|0
1735612800000|2024-12-31 02:40:00|15.08|12.44|15.08|12.44|15.12|12.48|15.07|12.43|0
1735613100000|2024-12-31 02:45:00|15.09|12.45|15.13|12.49|15.13|12.49|15.06|12.42|0
1735613400000|2024-12-31 02:50:00|15.12|12.48|15.15|12.51|15.18|12.54|15.1|12.46|0
1735613700000|2024-12-31 02:55:00|15.16|12.52|15.31|12.67|15.35|12.71|15.15|12.51|0
1735614000000|2024-12-31 03:00:00|15.32|12.68|15.4|12.76|15.46|12.82|15.3|12.66|0
1735614300000|2024-12-31 03:05:00|15.39|12.75|15.43|12.79|15.43|12.79|15.36|12.72|0
1735614600000|2024-12-31 03:10:00|15.42|12.78|15.45|12.81|15.46|12.82|15.38|12.74|0
1735614900000|2024-12-31 03:15:00|15.46|12.82|15.4|12.76|15.46|12.82|15.37|12.73|0
1735615200000|2024-12-31 03:20:00|15.39|12.75|15.4|12.76|15.4|12.76|15.35|12.71|0
1735615500000|2024-12-31 03:25:00|15.41|12.77|15.32|12.68|15.41|12.77|15.31|12.67|0
1735615800000|2024-12-31 03:30:00|15.31|12.67|15.29|12.65|15.32|12.68|15.27|12.63|0
1735616100000|2024-12-31 03:35:00|15.31|12.67|15.42|12.78|15.45|12.81|15.31|12.67|0
1735616400000|2024-12-31 03:40:00|15.4|12.76|15.54|12.9|15.57|12.93|15.4|12.76|0
1735616700000|2024-12-31 03:45:00|15.53|12.89|15.51|12.87|15.58|12.94|15.48|12.84|0
1735617000000|2024-12-31 03:50:00|15.52|12.88|15.44|12.8|15.52|12.88|15.42|12.78|0
1735617300000|2024-12-31 03:55:00|15.42|12.78|15.43|12.79|15.43|12.79|15.38|12.74|0
1735617600000|2024-12-31 04:00:00|15.42|12.78|15.5|12.86|15.5|12.86|15.4|12.76|0
1735617900000|2024-12-31 04:05:00|15.54|12.9|15.49|12.85|15.54|12.9|15.44|12.8|0
1735618200000|2024-12-31 04:10:00|15.47|12.83|15.51|12.87|15.51|12.87|15.45|12.81|0
1735618500000|2024-12-31 04:15:00|15.54|12.9|15.64|13|15.65|13.01|15.51|12.87|0
1735618800000|2024-12-31 04:20:00|15.63|12.99|15.63|12.99|15.64|13|15.58|12.94|0
1735619100000|2024-12-31 04:25:00|15.64|13|15.6|12.96|15.64|13|15.55|12.91|0
1735619400000|2024-12-31 04:30:00|15.61|12.97|15.55|12.91|15.62|12.98|15.55|12.91|0
1735619700000|2024-12-31 04:35:00|15.56|12.92|15.63|12.99|15.66|13.02|15.56|12.92|0
1735620000000|2024-12-31 04:40:00|15.62|12.98|15.67|13.03|15.68|13.04|15.62|12.98|0
1735620300000|2024-12-31 04:45:00|15.66|13.02|15.56|12.92|15.66|13.02|15.56|12.92|0
1735620600000|2024-12-31 04:50:00|15.57|12.93|15.59|12.95|15.68|13.04|15.52|12.88|0
1735620900000|2024-12-31 04:55:00|15.6|12.96|15.56|12.92|15.61|12.97|15.52|12.88|0
1735621200000|2024-12-31 05:00:00|15.55|12.91|15.55|12.91|15.6|12.96|15.53|12.89|0
1735621500000|2024-12-31 05:05:00|15.56|12.92|15.52|12.88|15.56|12.92|15.52|12.88|0
1735621800000|2024-12-31 05:10:00|15.53|12.89|15.56|12.92|15.59|12.95|15.53|12.89|0
1735622100000|2024-12-31 05:15:00|15.57|12.93|15.6|12.96|15.6|12.96|15.56|12.92|0
1735622400000|2024-12-31 05:20:00|15.59|12.95|15.49|12.85|15.6|12.96|15.49|12.85|0
1735622700000|2024-12-31 05:25:00|15.5|12.86|15.55|12.91|15.55|12.91|15.49|12.85|0
1735623000000|2024-12-31 05:30:00|15.56|12.92|15.61|12.97|15.65|13.01|15.54|12.9|0
1735623300000|2024-12-31 05:35:00|15.6|12.96|15.63|12.99|15.66|13.02|15.58|12.94|0
1735623600000|2024-12-31 05:40:00|15.64|13|15.66|13.02|15.66|13.02|15.56|12.92|0
1735623900000|2024-12-31 05:45:00|15.65|13.01|15.58|12.94|15.66|13.02|15.58|12.94|0
1735624200000|2024-12-31 05:50:00|15.59|12.95|15.52|12.88|15.59|12.95|15.52|12.88|0
1735624500000|2024-12-31 05:55:00|15.53|12.89|15.5|12.86|15.56|12.92|15.49|12.85|0
1735624800000|2024-12-31 06:00:00|15.51|12.87|15.59|12.95|15.6|12.96|15.51|12.87|0
1735625100000|2024-12-31 06:05:00|15.6|12.96|15.69|13.05|15.73|13.09|15.59|12.95|0
1735625400000|2024-12-31 06:10:00|15.67|13.03|15.2|13.48|15.68|13.48|15.17|13.01|0
1735625700000|2024-12-31 06:15:00|15.18|13.46|15.13|13.41|15.18|13.46|15.1|13.39|0
1735626000000|2024-12-31 06:20:00|15.11|13.4|15.16|13.44|15.17|13.45|15.1|13.39|0
1735626300000|2024-12-31 06:25:00|15.14|13.43|15.15|13.43|15.17|13.45|15.12|13.41|0
1735626600000|2024-12-31 06:30:00|15.14|13.42|15.25|13.52|15.25|13.52|15.13|13.42|0
1735626900000|2024-12-31 06:35:00|15.24|13.53|15.25|13.52|15.28|13.55|15.23|13.5|0
1735627200000|2024-12-31 06:40:00|15.24|13.51|15.34|13.6|15.36|13.62|15.24|13.51|0
1735627500000|2024-12-31 06:45:00|15.32|13.58|15.21|13.49|15.32|13.58|15.21|13.49|0
1735627800000|2024-12-31 06:50:00|15.2|13.48|15.19|13.47|15.23|13.51|15.17|13.45|0
1735628100000|2024-12-31 06:55:00|15.18|13.46|15.22|13.5|15.22|13.5|15.15|13.44|0
1735628400000|2024-12-31 07:00:00|15.2|13.48|15.18|13.46|15.24|13.52|15.14|13.43|0
1735628700000|2024-12-31 07:05:00|15.17|13.45|15.14|13.43|15.21|13.49|15.12|13.41|0
1735629000000|2024-12-31 07:10:00|15.15|13.45|14.99|13.29|15.16|13.45|14.99|13.29|0
1735629300000|2024-12-31 07:15:00|14.98|13.28|15.04|13.34|15.09|13.38|14.97|13.28|0
1735629600000|2024-12-31 07:20:00|15.05|13.35|14.97|13.28|15.07|13.37|14.96|13.27|0
1735629900000|2024-12-31 07:25:00|14.96|13.27|15.11|13.4|15.11|13.4|14.96|13.27|0
1735630200000|2024-12-31 07:30:00|15.15|13.43|15.19|13.47|15.27|13.54|15.1|13.39|0
1735630500000|2024-12-31 07:35:00|15.2|13.48|15.08|13.37|15.21|13.49|15.07|13.36|0
1735630800000|2024-12-31 07:40:00|15.07|13.36|15.06|13.36|15.09|13.38|14.97|13.27|0
1735631100000|2024-12-31 07:45:00|15.09|13.38|15.04|13.34|15.1|13.39|15|13.31|0
1735631400000|2024-12-31 07:50:00|15.03|13.33|15.03|13.33|15.07|13.37|15.01|13.31|0
1735631700000|2024-12-31 07:55:00|15.05|13.35|15.09|13.38|15.14|13.42|15.04|13.34|0
1735632000000|2024-12-31 08:00:00|15.05|13.35|15.05|13.35|15.12|13.41|15|13.31|0
1735632300000|2024-12-31 08:05:00|15.1|13.39|15|13.3|15.12|13.41|15|13.3|0
1735632600000|2024-12-31 08:10:00|14.99|13.29|15.16|13.45|15.21|13.49|14.98|13.28|0
1735632900000|2024-12-31 08:15:00|15.15|13.44|15.23|13.5|15.28|13.55|15.15|13.44|0
1735633200000|2024-12-31 08:20:00|15.22|13.49|15.24|13.51|15.28|13.55|15.16|13.45|0
1735633500000|2024-12-31 08:25:00|15.25|13.52|15.21|13.49|15.29|13.56|15.21|13.49|0
1735633800000|2024-12-31 08:30:00|15.23|13.51|15.05|13.35|15.25|13.52|15.02|13.32|0
1735634100000|2024-12-31 08:35:00|15.08|13.37|15.12|13.41|15.15|13.43|15.06|13.35|0
1735634400000|2024-12-31 08:40:00|15.13|13.42|15.14|13.43|15.19|13.47|15.09|13.38|0
1735634700000|2024-12-31 08:45:00|15.13|13.42|15.2|13.48|15.22|13.5|15.13|13.42|0
1735635000000|2024-12-31 08:50:00|15.19|13.47|15.06|13.35|15.2|13.48|15.06|13.35|0
1735635300000|2024-12-31 08:55:00|15.07|13.36|15.11|13.4|15.13|13.42|15.05|13.35|0
1735635600000|2024-12-31 09:00:00|15.12|13.41|15.06|13.36|15.17|13.45|15.01|13.31|0
1735635900000|2024-12-31 09:05:00|15.07|13.37|14.81|13.13|15.09|13.38|14.8|13.12|0
1735636200000|2024-12-31 09:10:00|14.84|13.16|14.45|12.81|14.84|13.16|14.43|12.79|0
1735636500000|2024-12-31 09:15:00|14.5|12.86|14.5|12.86|14.54|12.89|14.44|12.81|0
1735636800000|2024-12-31 09:20:00|14.51|12.87|14.32|12.7|14.53|12.89|14.31|12.69|0
1735637100000|2024-12-31 09:25:00|14.31|12.69|14.23|12.62|14.34|12.72|14.22|12.61|0
1735637400000|2024-12-31 09:30:00|14.24|12.63|14.31|12.69|14.32|12.7|14.23|12.62|0
1735637700000|2024-12-31 09:35:00|14.29|12.68|14.22|12.61|14.37|12.75|14.18|12.57|0
1735638000000|2024-12-31 09:40:00|14.23|12.62|13.85|12.28|14.25|12.63|13.83|12.26|0
1735638300000|2024-12-31 09:45:00|13.87|12.3|13.87|12.3|13.91|12.33|13.82|12.26|0
1735638600000|2024-12-31 09:50:00|13.88|12.31|13.88|12.31|13.95|12.37|13.85|12.28|0
1735638900000|2024-12-31 09:55:00|13.89|12.3|13.91|12.34|13.95|12.37|13.86|12.29|0
1735639200000|2024-12-31 10:00:00|13.92|12.35|13.94|12.36|13.99|12.41|13.92|12.35|0
1735639500000|2024-12-31 10:05:00|13.95|12.37|13.91|12.34|13.99|12.41|13.89|12.32|0
1735639800000|2024-12-31 10:10:00|13.92|12.35|13.97|12.39|13.99|12.41|13.91|12.34|0
1735640100000|2024-12-31 10:15:00|13.98|12.4|13.97|12.39|13.99|12.41|13.96|12.38|0
1735640400000|2024-12-31 10:20:00|13.96|12.38|13.9|12.32|13.96|12.38|13.9|12.32|0
1735640700000|2024-12-31 10:25:00|13.89|12.31|13.96|12.38|13.99|12.4|13.87|12.3|0
1735641000000|2024-12-31 10:30:00|13.97|12.39|13.95|12.37|13.99|12.4|13.94|12.36|0
1735641300000|2024-12-31 10:35:00|13.96|12.38|13.85|12.28|13.96|12.38|13.85|12.28|0
1735641600000|2024-12-31 10:40:00|13.84|12.27|13.88|12.31|13.9|12.32|13.84|12.27|0
1735641900000|2024-12-31 10:45:00|13.87|12.3|13.78|12.22|13.89|12.32|13.76|12.2|0
1735642200000|2024-12-31 10:50:00|13.79|12.23|13.79|12.23|13.8|12.23|13.71|12.15|0
1735642500000|2024-12-31 10:55:00|13.78|12.22|13.82|12.26|13.84|12.27|13.76|12.2|0
1735642800000|2024-12-31 11:00:00|13.79|12.23|13.74|12.19|13.8|12.24|13.73|12.18|0
1735643100000|2024-12-31 11:05:00|13.73|12.18|13.69|12.14|13.76|12.2|13.69|12.14|0
1735643400000|2024-12-31 11:10:00|13.68|12.13|13.83|12.26|13.84|12.27|13.68|12.13|0
1735643700000|2024-12-31 11:15:00|13.82|12.25|13.89|12.32|13.91|12.33|13.79|12.23|0
1735644000000|2024-12-31 11:20:00|13.9|12.33|13.88|12.31|13.94|12.36|13.84|12.27|0
1735644300000|2024-12-31 11:25:00|13.89|12.32|13.86|12.29|13.9|12.32|13.84|12.27|0
1735644600000|2024-12-31 11:30:00|13.85|12.28|13.84|12.28|13.87|12.3|13.82|12.26|0
1735644900000|2024-12-31 11:35:00|13.85|12.29|13.79|12.23|13.85|12.29|13.76|12.2|0
1735645200000|2024-12-31 11:40:00|13.8|12.24|13.78|12.22|13.84|12.27|13.73|12.18|0
1735645500000|2024-12-31 11:45:00|13.77|12.21|13.74|12.18|13.8|12.23|13.74|12.18|0
1735645800000|2024-12-31 11:50:00|13.75|12.19|13.76|12.2|13.77|12.21|13.72|12.16|0
1735646100000|2024-12-31 11:55:00|13.75|12.19|13.75|12.19|13.77|12.21|13.74|12.19|0
1735646400000|2024-12-31 12:00:00|13.76|12.2|13.72|12.17|13.76|12.21|13.69|12.14|0
1735646700000|2024-12-31 12:05:00|13.71|12.16|13.58|12.04|13.71|12.16|13.54|12.01|0
1735647000000|2024-12-31 12:10:00|13.57|12.05|13.65|12.11|13.67|12.12|13.57|12.05|0
1735647300000|2024-12-31 12:15:00|13.64|12.1|13.65|12.1|13.66|12.11|13.64|12.1|0
1735647600000|2024-12-31 12:20:00|13.66|12.11|13.64|12.09|13.66|12.11|13.64|12.09|0
1735647900000|2024-12-31 12:25:00|13.65|12.1|13.61|12.07|13.65|12.11|13.58|12.04|0
1735648200000|2024-12-31 12:30:00|13.62|12.08|13.65|12.11|13.66|12.11|13.62|12.07|0
1735648500000|2024-12-31 12:35:00|13.66|12.12|13.75|12.2|13.75|12.2|13.66|12.11|0
1735648800000|2024-12-31 12:40:00|13.73|12.18|13.68|12.13|13.73|12.18|13.66|12.12|0
1735649100000|2024-12-31 12:45:00|13.7|12.15|13.85|12.28|13.85|12.28|13.69|12.14|0
1735649400000|2024-12-31 12:50:00|13.86|12.29|13.85|12.28|13.87|12.3|13.81|12.25|0
1735649700000|2024-12-31 12:55:00|13.84|12.27|13.98|12.4|14.01|12.43|13.84|12.27|0
1735650000000|2024-12-31 13:00:00|13.99|12.41|14.01|12.42|14.07|12.48|13.96|12.38|0
1735650300000|2024-12-31 13:05:00|14|12.44|14.03|12.44|14.14|12.54|14|12.41|0
1735650600000|2024-12-31 13:10:00|14.02|12.43|13.86|12.29|14.02|12.43|13.84|12.28|0
1735650900000|2024-12-31 13:15:00|13.85|12.28|13.86|12.29|13.87|12.3|13.79|12.23|0
1735651200000|2024-12-31 13:20:00|13.87|12.3|13.87|12.3|14.04|12.45|13.87|12.3|0
1735651500000|2024-12-31 13:25:00|13.85|12.28|13.87|12.3|13.96|12.38|13.84|12.27|0
1735651800000|2024-12-31 13:30:00|13.88|12.31|13.75|12.2|13.92|12.34|13.71|12.16|0
1735652100000|2024-12-31 13:35:00|13.76|12.19|13.69|12.14|13.77|12.21|13.68|12.14|0
1735652400000|2024-12-31 13:40:00|13.7|12.15|13.76|12.21|13.78|12.22|13.65|12.11|0
1735652700000|2024-12-31 13:45:00|13.77|12.22|13.92|12.34|13.99|12.4|13.77|12.22|0
1735653000000|2024-12-31 13:50:00|13.91|12.3|13.89|12.32|13.97|12.38|13.85|12.28|0
1735653300000|2024-12-31 13:55:00|13.88|12.31|13.92|12.35|13.97|12.39|13.87|12.3|0
1735653600000|2024-12-31 14:00:00|13.94|12.36|14.02|12.44|14.05|12.46|13.93|12.35|0
1735653900000|2024-12-31 14:05:00|14|12.43|13.87|12.3|14.02|12.44|13.86|12.29|0
1735654200000|2024-12-31 14:10:00|13.88|12.31|13.8|12.23|13.93|12.35|13.74|12.19|0
1735654500000|2024-12-31 14:15:00|13.79|12.22|13.78|12.22|13.82|12.26|13.73|12.18|0
1735654800000|2024-12-31 14:20:00|13.77|12.21|13.74|12.19|13.8|12.24|13.71|12.16|0
1735655100000|2024-12-31 14:25:00|13.73|12.18|13.89|12.32|13.91|12.34|13.7|12.15|0
1735655400000|2024-12-31 14:30:00|13.9|12.33|14.13|12.53|14.64|12.98|13.78|12.22|0
1735655700000|2024-12-31 14:35:00|14.16|12.55|14.61|12.95|14.62|12.96|14.09|12.49|0
1735656000000|2024-12-31 14:40:00|14.66|13|14.57|12.92|14.8|13.12|14.5|12.86|0
1735656300000|2024-12-31 14:45:00|14.59|12.94|14.26|12.64|14.59|12.94|14.14|12.54|0
1735656600000|2024-12-31 14:50:00|14.24|12.62|14.48|12.84|14.72|13.06|14.24|12.62|0
1735656900000|2024-12-31 14:55:00|14.47|12.85|14.19|12.58|14.49|12.85|14.14|12.54|0
1735657200000|2024-12-31 15:00:00|14.27|12.66|14.25|12.64|14.3|12.68|13.94|12.37|0
1735657500000|2024-12-31 15:05:00|14.28|12.67|14.62|12.97|14.85|13.17|14.09|12.49|0
1735657800000|2024-12-31 15:10:00|14.65|12.99|14.3|12.68|14.72|13.05|14.29|12.67|0
1735658100000|2024-12-31 15:15:00|14.34|12.71|13.97|12.39|14.45|12.82|13.97|12.39|0
1735658400000|2024-12-31 15:20:00|13.99|12.41|13.74|12.18|14.53|12.88|13.62|12.08|0
1735658700000|2024-12-31 15:25:00|13.77|12.21|14.01|12.43|14.1|12.5|13.59|12.05|0
1735659000000|2024-12-31 15:30:00|14|12.42|14.36|12.73|14.39|12.76|13.8|12.24|0
1735659300000|2024-12-31 15:35:00|14.33|12.71|13.77|12.21|14.38|12.75|13.77|12.21|0
1735659600000|2024-12-31 15:40:00|13.78|12.22|14.1|12.5|14.12|12.52|13.74|12.18|0
1735659900000|2024-12-31 15:45:00|14.09|12.49|14.18|12.58|14.19|12.58|13.93|12.35|0
1735660200000|2024-12-31 15:50:00|14.19|12.57|13.91|12.34|14.19|12.58|13.86|12.29|0
1735660500000|2024-12-31 15:55:00|13.92|12.39|14.15|12.55|14.16|12.56|13.92|12.34|0
1735660800000|2024-12-31 16:00:00|14.11|12.52|14.62|12.96|14.7|13.04|14.11|12.52|0
1735661100000|2024-12-31 16:05:00|14.61|12.95|14.49|12.85|14.71|13.05|14.46|12.82|0
1735661400000|2024-12-31 16:10:00|14.46|12.82|14.47|12.83|14.7|13.04|14.42|12.79|0
1735661700000|2024-12-31 16:15:00|14.48|12.84|14.62|12.96|14.62|12.96|13.8|12.24|0
1735662000000|2024-12-31 16:20:00|14.63|12.97|14.63|12.97|14.77|13.1|14.43|12.8|0
1735662300000|2024-12-31 16:25:00|14.65|12.99|14.69|13.03|14.72|13.06|14.55|12.9|0
1735662600000|2024-12-31 16:30:00|14.72|13.05|14.74|13.07|14.86|13.18|14.68|13.02|0
1735662900000|2024-12-31 16:35:00|14.7|13.04|14.89|13.21|14.91|13.23|14.36|12.73|0
1735663200000|2024-12-31 16:40:00|14.9|13.22|14.62|12.96|14.93|13.24|14.58|12.93|0
1735663500000|2024-12-31 16:45:00|14.64|12.98|14.51|12.87|14.76|13.09|14.47|12.83|0
1735663800000|2024-12-31 16:50:00|14.52|12.88|14.84|13.16|15|13.31|14.42|12.78|0
1735664100000|2024-12-31 16:55:00|14.86|13.18|14.93|13.24|15|13.31|14.84|13.16|0
1735664400000|2024-12-31 17:00:00|14.94|13.25|14.96|13.26|15.22|13.5|14.91|13.23|0
1735664700000|2024-12-31 17:05:00|14.94|13.25|14.83|13.15|15.05|13.34|14.78|13.11|0
1735665000000|2024-12-31 17:10:00|14.81|13.14|15.01|13.31|15.14|13.43|14.76|13.09|0
1735665300000|2024-12-31 17:15:00|15|13.3|14.87|13.18|15.05|13.35|14.81|13.13|0
1735665600000|2024-12-31 17:20:00|14.86|13.17|14.97|13.28|15.03|13.33|14.4|12.77|0
1735665900000|2024-12-31 17:25:00|14.98|13.25|15.13|13.42|15.16|13.45|14.84|13.16|0
1735666200000|2024-12-31 17:30:00|15.14|13.43|15.26|13.54|15.4|13.66|15.09|13.38|0
1735666500000|2024-12-31 17:35:00|15.3|13.57|15.48|13.72|15.56|13.79|15.26|13.54|0
1735666800000|2024-12-31 17:40:00|15.49|13.73|15.4|13.65|15.56|13.79|15.29|13.56|0
1735667100000|2024-12-31 17:45:00|15.37|13.63|15.15|13.43|15.37|13.63|14.72|13.05|0
1735667400000|2024-12-31 17:50:00|15.13|13.41|14.76|13.09|15.16|13.44|14.75|13.08|0
1735667700000|2024-12-31 17:55:00|14.78|13.11|14.17|12.56|15.13|13.41|14.16|12.56|0
1735668000000|2024-12-31 18:00:00|14.21|12.6|14.42|12.79|14.64|12.98|14.21|12.6|0
1735668300000|2024-12-31 18:05:00|14.47|12.83|14.41|12.78|14.53|12.89|14.2|12.59|0
1735668600000|2024-12-31 18:10:00|14.44|12.81|14.67|13.01|14.78|13.1|14.42|12.79|0
1735668900000|2024-12-31 18:15:00|14.72|13.06|14.9|13.21|14.9|13.21|14.55|12.9|0
1735669200000|2024-12-31 18:20:00|14.91|13.22|14.49|12.85|15.38|13.64|14.48|12.84|0
1735669500000|2024-12-31 18:25:00|14.53|12.88|15.18|13.46|15.28|13.55|14.5|12.86|0
1735669800000|2024-12-31 18:30:00|15.21|13.49|14.96|13.27|15.21|13.49|14.81|13.13|0
1735670100000|2024-12-31 18:35:00|14.94|13.25|14.98|13.29|15.2|13.48|14.91|13.22|0
1735670400000|2024-12-31 18:40:00|14.95|13.26|14.94|13.25|15.31|13.58|14.83|13.15|0
1735670700000|2024-12-31 18:45:00|14.93|13.24|14.86|13.17|15.02|13.32|14.78|13.11|0
1735671000000|2024-12-31 18:50:00|14.81|13.13|14.96|13.27|15.01|13.31|14.67|13.01|0
1735671300000|2024-12-31 18:55:00|14.99|13.29|15.16|13.45|15.16|13.45|14.95|13.26|0
1735671600000|2024-12-31 19:00:00|15.18|13.47|15.26|13.53|15.52|13.76|14.89|13.21|0
1735671900000|2024-12-31 19:05:00|15.29|13.55|14.85|13.17|15.29|13.55|14.84|13.16|0
1735672200000|2024-12-31 19:10:00|14.82|13.14|14.66|13|14.82|13.14|14.6|12.95|0
1735672500000|2024-12-31 19:15:00|14.65|12.99|15.11|13.4|15.12|13.41|14.62|12.97|0
1735672800000|2024-12-31 19:20:00|15.08|13.37|15.23|13.51|15.37|13.63|15.07|13.36|0
1735673100000|2024-12-31 19:25:00|15.21|13.49|15.31|13.58|15.31|13.58|15.02|13.32|0
1735673400000|2024-12-31 19:30:00|15.3|13.57|15.39|13.65|15.4|13.66|15.28|13.55|0
1735673700000|2024-12-31 19:35:00|15.4|13.66|15.09|13.39|15.4|13.66|15.05|13.35|0
1735674000000|2024-12-31 19:40:00|15.08|13.38|15.23|13.5|15.51|13.75|15.07|13.37|0
1735674300000|2024-12-31 19:45:00|15.26|13.53|15.26|13.53|15.32|13.58|15.14|13.42|0
1735674600000|2024-12-31 19:50:00|15.27|13.54|15.02|13.32|15.27|13.54|14.83|13.15|0
1735674900000|2024-12-31 19:55:00|15.01|13.31|14.66|13|15.01|13.31|14.66|13|0
1735675200000|2024-12-31 20:00:00|14.7|13.04|14.73|13.07|14.81|13.13|14.66|13|0
1735675500000|2024-12-31 20:05:00|14.76|13.09|14.75|13.08|15.43|13.68|14.45|12.82|0
1735675800000|2024-12-31 20:10:00|14.79|13.12|15.26|13.53|15.35|13.61|14.76|13.09|0
1735676100000|2024-12-31 20:15:00|15.27|13.54|14.94|13.25|15.35|13.61|14.93|13.24|0
1735676400000|2024-12-31 20:20:00|14.93|13.24|14.83|13.15|14.98|13.28|14.54|12.89|0
1735676700000|2024-12-31 20:25:00|14.84|13.16|14.44|12.81|14.91|13.22|14.42|12.79|0
1735677000000|2024-12-31 20:30:00|14.42|12.79|14.7|13.03|14.83|13.15|14.39|12.76|0
1735677300000|2024-12-31 20:35:00|14.68|13.02|14.61|12.95|14.7|13.04|14.29|12.67|0
1735677600000|2024-12-31 20:40:00|14.66|13|14.85|13.17|14.88|13.2|14.34|12.72|0
1735677900000|2024-12-31 20:45:00|14.88|13.2|14.54|12.89|15.1|13.39|14.51|12.87|0
1735678200000|2024-12-31 20:50:00|14.55|12.9|15.15|13.44|15.15|13.44|14.55|12.9|0
1735678500000|2024-12-31 20:55:00|15.2|13.48|14.85|13.17|15.41|13.67|14.81|13.13|0
1735678800000|2024-12-31 21:00:00|14.88|13.19|14.94|13.25|14.99|13.29|14.73|13.07|0
1735679100000|2024-12-31 21:05:00|14.92|13.23|14.75|13.08|14.98|13.29|14.73|13.06|0
1735679400000|2024-12-31 21:10:00|14.74|13.07|14.79|13.12|14.83|13.15|14.73|13.06|0
1735679700000|2024-12-31 21:15:00|14.85|13.05|14.85|13.05|14.85|13.05|14.85|13.05|0
1735780500000|2025-01-02 01:15:00|14.4|12.6|14.45|12.65|14.45|12.65|14.39|12.59|0
1735780800000|2025-01-02 01:20:00|14.46|12.66|14.26|12.46|14.46|12.66|14.24|12.44|0
1735781100000|2025-01-02 01:25:00|14.25|12.45|14.32|12.52|14.33|12.53|14.23|12.43|0
1735781400000|2025-01-02 01:30:00|14.23|12.62|14.33|12.71|14.35|12.73|14.2|12.59|0
1735781700000|2025-01-02 01:35:00|14.34|12.72|14|12.42|14.37|12.75|13.99|12.41|0
1735782000000|2025-01-02 01:40:00|14.02|12.43|14.06|12.46|14.09|12.5|14|12.41|0
1735782300000|2025-01-02 01:45:00|14.07|12.47|14.11|12.51|14.16|12.56|14.02|12.44|0
1735782600000|2025-01-02 01:50:00|14.12|12.52|13.97|12.39|14.14|12.54|13.96|12.38|0
1735782900000|2025-01-02 01:55:00|13.96|12.38|14.1|12.51|14.14|12.54|13.96|12.38|0
1735783200000|2025-01-02 02:00:00|14.12|12.52|14.1|12.5|14.14|12.54|14.05|12.46|0
1735783500000|2025-01-02 02:05:00|14.09|12.48|14.03|12.44|14.09|12.49|13.99|12.4|0
1735783800000|2025-01-02 02:10:00|14.05|12.46|14.02|12.44|14.07|12.48|13.99|12.41|0
1735784100000|2025-01-02 02:15:00|14.04|12.45|13.99|12.41|14.09|12.5|13.99|12.41|0
1735784400000|2025-01-02 02:20:00|13.98|12.4|14|12.42|14|12.42|13.91|12.33|0
1735784700000|2025-01-02 02:25:00|13.98|12.41|13.79|12.23|13.98|12.42|13.76|12.2|0
1735785000000|2025-01-02 02:30:00|13.81|12.24|13.81|12.25|13.87|12.3|13.79|12.23|0
1735785300000|2025-01-02 02:35:00|13.82|12.26|13.71|12.16|13.85|12.28|13.7|12.15|0
1735785600000|2025-01-02 02:40:00|13.72|12.17|13.65|12.11|13.73|12.18|13.64|12.09|0
1735785900000|2025-01-02 02:45:00|13.67|12.12|13.68|12.13|13.7|12.15|13.66|12.12|0
1735786200000|2025-01-02 02:50:00|13.66|12.12|13.78|12.22|13.78|12.22|13.62|12.08|0
1735786500000|2025-01-02 02:55:00|13.77|12.21|13.72|12.16|13.77|12.21|13.7|12.15|0
1735786800000|2025-01-02 03:00:00|13.7|12.15|13.76|12.2|13.77|12.21|13.68|12.13|0
1735787100000|2025-01-02 03:05:00|13.77|12.21|13.78|12.22|13.81|12.24|13.75|12.19|0
1735787400000|2025-01-02 03:10:00|13.77|12.21|13.8|12.24|13.81|12.25|13.75|12.19|0
1735787700000|2025-01-02 03:15:00|13.81|12.25|13.75|12.19|13.85|12.28|13.74|12.19|0
1735788000000|2025-01-02 03:20:00|13.76|12.2|13.64|12.1|13.77|12.21|13.63|12.09|0
1735788300000|2025-01-02 03:25:00|13.65|12.11|13.63|12.08|13.68|12.13|13.55|12.02|0
1735788600000|2025-01-02 03:30:00|13.62|12.09|13.66|12.11|13.69|12.14|13.6|12.06|0
1735788900000|2025-01-02 03:35:00|13.67|12.12|13.73|12.18|13.74|12.18|13.67|12.12|0
1735789200000|2025-01-02 03:40:00|13.72|12.17|13.83|12.27|13.84|12.27|13.72|12.17|0
1735789500000|2025-01-02 03:45:00|13.82|12.26|13.86|12.29|13.92|12.34|13.82|12.26|0
1735789800000|2025-01-02 03:50:00|13.85|12.28|13.79|12.23|13.85|12.28|13.78|12.22|0
1735790100000|2025-01-02 03:55:00|13.78|12.22|13.84|12.27|13.85|12.28|13.78|12.22|0
1735790400000|2025-01-02 04:00:00|13.82|12.25|13.84|12.27|13.86|12.29|13.76|12.21|0
1735790700000|2025-01-02 04:05:00|13.82|12.26|13.79|12.23|13.9|12.32|13.77|12.21|0
1735791000000|2025-01-02 04:10:00|13.78|12.22|13.85|12.28|13.86|12.29|13.76|12.2|0
1735791300000|2025-01-02 04:15:00|13.84|12.27|13.86|12.29|13.89|12.32|13.82|12.26|0
1735791600000|2025-01-02 04:20:00|13.87|12.3|13.94|12.36|14|12.41|13.84|12.27|0
1735791900000|2025-01-02 04:25:00|13.95|12.37|13.88|12.31|13.95|12.37|13.87|12.3|0
1735792200000|2025-01-02 04:30:00|13.87|12.3|13.77|12.21|13.89|12.32|13.76|12.21|0
1735792500000|2025-01-02 04:35:00|13.76|12.22|13.75|12.2|13.78|12.22|13.72|12.17|0
1735792800000|2025-01-02 04:40:00|13.74|12.19|13.69|12.14|13.76|12.2|13.68|12.13|0
1735793100000|2025-01-02 04:45:00|13.68|12.13|13.71|12.16|13.74|12.18|13.68|12.13|0
1735793400000|2025-01-02 04:50:00|13.7|12.15|13.69|12.14|13.72|12.17|13.64|12.09|0
1735793700000|2025-01-02 04:55:00|13.68|12.13|13.72|12.16|13.72|12.17|13.66|12.11|0
1735794000000|2025-01-02 05:00:00|13.7|12.15|13.69|12.14|13.75|12.19|13.67|12.12|0
1735794300000|2025-01-02 05:05:00|13.7|12.15|13.71|12.16|13.71|12.16|13.65|12.11|0
1735794600000|2025-01-02 05:10:00|13.68|12.13|13.57|12.03|13.68|12.13|13.56|12.02|0
1735794900000|2025-01-02 05:15:00|13.56|12.02|13.49|11.96|13.6|12.06|13.47|11.94|0
1735795200000|2025-01-02 05:20:00|13.48|11.95|13.49|11.97|13.51|11.98|13.46|11.94|0
1735795500000|2025-01-02 05:25:00|13.47|11.95|13.5|11.97|13.53|12|13.47|11.95|0
1735795800000|2025-01-02 05:30:00|13.49|11.96|13.53|12|13.57|12.04|13.47|11.95|0
1735796100000|2025-01-02 05:35:00|13.52|11.99|13.44|11.92|13.52|11.99|13.41|11.89|0
1735796400000|2025-01-02 05:40:00|13.42|11.9|13.39|11.87|13.42|11.9|13.37|11.85|0
1735796700000|2025-01-02 05:45:00|13.37|11.85|13.3|11.8|13.39|11.87|13.3|11.8|0
1735797000000|2025-01-02 05:50:00|13.29|11.78|13.32|11.82|13.33|11.83|13.28|11.77|0
1735797300000|2025-01-02 05:55:00|13.31|11.81|13.33|11.82|13.35|11.84|13.3|11.8|0
1735797600000|2025-01-02 06:00:00|13.32|11.81|13.34|11.83|13.37|11.85|13.32|11.81|0
1735797900000|2025-01-02 06:05:00|13.33|11.82|13.33|11.82|13.34|11.83|13.3|11.79|0
1735798200000|2025-01-02 06:10:00|13.31|11.8|13.33|11.82|13.35|11.84|13.31|11.8|0
1735798500000|2025-01-02 06:15:00|13.34|11.83|13.22|11.72|13.34|11.83|13.22|11.72|0
1735798800000|2025-01-02 06:20:00|13.25|11.75|13.26|11.76|13.28|11.78|13.24|11.74|0
1735799100000|2025-01-02 06:25:00|13.27|11.77|13.34|11.83|13.38|11.87|13.27|11.76|0
1735799400000|2025-01-02 06:30:00|13.33|11.82|13.22|11.72|13.37|11.86|13.18|11.68|0
1735799700000|2025-01-02 06:35:00|13.23|11.73|13.21|11.71|13.25|11.75|13.21|11.71|0
1735800000000|2025-01-02 06:40:00|13.22|11.72|13.22|11.72|13.23|11.73|13.2|11.7|0
1735800300000|2025-01-02 06:45:00|13.23|11.73|13.22|11.72|13.23|11.73|13.19|11.69|0
1735800600000|2025-01-02 06:50:00|13.21|11.71|13.19|11.69|13.23|11.73|13.18|11.68|0
1735800900000|2025-01-02 06:55:00|13.18|11.68|13.2|11.7|13.2|11.7|13.16|11.66|0
1735801200000|2025-01-02 07:00:00|13.19|11.69|13.51|11.98|14.3|12.68|13.11|11.61|0
1735801500000|2025-01-02 07:05:00|13.52|11.99|13.47|11.95|13.53|12|13.46|11.93|0
1735801800000|2025-01-02 07:10:00|13.48|11.96|13.51|11.98|13.51|11.98|13.47|11.94|0
1735802100000|2025-01-02 07:15:00|13.5|11.97|13.48|11.95|13.54|12|13.48|11.95|0
1735802400000|2025-01-02 07:20:00|13.49|11.96|13.46|11.94|13.51|11.98|13.45|11.93|0
1735802700000|2025-01-02 07:25:00|13.47|11.95|13.44|11.92|13.49|11.97|13.44|11.92|0
1735803000000|2025-01-02 07:30:00|13.46|11.94|13.54|12.01|13.58|12.04|13.46|11.94|0
1735803300000|2025-01-02 07:35:00|13.53|12|13.5|11.97|13.54|12|13.48|11.95|0
1735803600000|2025-01-02 07:40:00|13.51|11.98|13.62|12.08|13.63|12.09|13.49|11.96|0
1735803900000|2025-01-02 07:45:00|13.64|12.1|13.57|12.04|13.74|12.18|13.31|11.8|0
1735804200000|2025-01-02 07:50:00|13.54|12.03|13.54|12|13.57|12.03|13.51|11.98|0
1735804500000|2025-01-02 07:55:00|13.53|12.01|13.57|12.04|13.59|12.05|13.47|11.95|0
1735804800000|2025-01-02 08:00:00|13.5|11.98|13.19|11.69|13.59|12.05|13.16|11.66|0
1735805100000|2025-01-02 08:05:00|13.2|11.7|13.14|11.64|13.22|11.72|13.05|11.55|0
1735805400000|2025-01-02 08:10:00|13.13|11.63|13.07|11.57|13.21|11.71|13.05|11.55|0
1735805700000|2025-01-02 08:15:00|13.08|11.58|13.18|11.68|13.27|11.77|13.07|11.57|0
1735806000000|2025-01-02 08:20:00|13.16|11.66|13.37|11.85|13.37|11.85|13.16|11.66|0
1735806300000|2025-01-02 08:25:00|13.39|11.88|13.71|12.16|13.73|12.18|13.39|11.87|0
1735806600000|2025-01-02 08:30:00|13.7|12.15|13.79|12.23|13.86|12.29|13.55|12.01|0
1735806900000|2025-01-02 08:35:00|13.78|12.22|13.74|12.19|13.85|12.28|13.6|12.06|0
1735807200000|2025-01-02 08:40:00|13.75|12.18|13.76|12.2|13.79|12.23|13.48|11.95|0
1735807500000|2025-01-02 08:45:00|13.77|12.21|13.59|12.05|13.86|12.29|13.5|11.97|0
1735807800000|2025-01-02 08:50:00|13.6|12.06|13.67|12.12|13.71|12.16|13.55|12.01|0
1735808100000|2025-01-02 08:55:00|13.69|12.14|13.54|12.01|13.71|12.16|13.46|11.94|0
1735808400000|2025-01-02 09:00:00|13.58|12.05|13.59|12.05|13.69|12.14|13.48|11.96|0
1735808700000|2025-01-02 09:05:00|13.61|12.07|13.38|11.87|13.62|12.08|13.36|11.84|0
1735809000000|2025-01-02 09:10:00|13.4|11.88|13.34|11.83|13.72|12.17|13.31|11.8|0
1735809300000|2025-01-02 09:15:00|13.35|11.82|13.31|11.8|13.41|11.89|13.27|11.77|0
1735809600000|2025-01-02 09:20:00|13.3|11.81|13.31|11.8|13.43|11.91|13.3|11.8|0
1735809900000|2025-01-02 09:25:00|13.3|11.79|13.35|11.84|13.46|11.93|13.3|11.79|0
1735810200000|2025-01-02 09:30:00|13.36|11.83|13.35|11.84|13.42|11.9|13.3|11.79|0
1735810500000|2025-01-02 09:35:00|13.34|11.83|13.57|12.04|13.65|12.11|13.33|11.82|0
1735810800000|2025-01-02 09:40:00|13.58|12.05|13.38|11.87|13.62|12.08|13.36|11.85|0
1735811100000|2025-01-02 09:45:00|13.39|11.88|13.36|11.85|13.42|11.9|13.31|11.8|0
1735811400000|2025-01-02 09:50:00|13.34|11.83|13.42|11.9|13.47|11.95|13.32|11.81|0
1735811700000|2025-01-02 09:55:00|13.43|11.91|13.26|11.76|13.45|11.92|13.25|11.75|0
1735812000000|2025-01-02 10:00:00|13.24|11.74|13.32|11.81|13.35|11.84|13.2|11.7|0
1735812300000|2025-01-02 10:05:00|13.33|11.82|13.34|11.83|13.46|11.94|13.32|11.81|0
1735812600000|2025-01-02 10:10:00|13.33|11.82|13.51|11.98|13.59|12.05|13.33|11.82|0
1735812900000|2025-01-02 10:15:00|13.48|11.96|13.35|11.83|13.53|12|13.34|11.83|0
1735813200000|2025-01-02 10:20:00|13.37|11.84|13.36|11.85|13.41|11.89|13.3|11.79|0
1735813500000|2025-01-02 10:25:00|13.37|11.86|13.34|11.83|13.41|11.89|13.3|11.79|0
1735813800000|2025-01-02 10:30:00|13.35|11.84|13.28|11.78|13.38|11.87|13.28|11.77|0
1735814100000|2025-01-02 10:35:00|13.29|11.8|13.23|11.73|13.3|11.8|13.21|11.71|0
1735814400000|2025-01-02 10:40:00|13.22|11.72|13.23|11.73|13.26|11.76|13.22|11.72|0
1735814700000|2025-01-02 10:45:00|13.22|11.72|13.22|11.72|13.25|11.75|13.2|11.7|0
1735815000000|2025-01-02 10:50:00|13.23|11.73|13.43|11.91|13.52|11.99|13.21|11.71|0
1735815300000|2025-01-02 10:55:00|13.42|11.9|13.24|11.74|13.42|11.9|13.23|11.73|0
1735815600000|2025-01-02 11:00:00|13.23|11.73|13.34|11.83|13.46|11.93|13.23|11.73|0
1735815900000|2025-01-02 11:05:00|13.33|11.82|13.33|11.83|13.42|11.9|13.31|11.8|0
1735816200000|2025-01-02 11:10:00|13.32|11.82|13.24|11.74|13.33|11.82|13.19|11.69|0
1735816500000|2025-01-02 11:15:00|13.25|11.75|13.19|11.69|13.29|11.78|13.17|11.67|0
1735816800000|2025-01-02 11:20:00|13.2|11.7|13.22|11.72|13.24|11.74|13.19|11.69|0
1735817100000|2025-01-02 11:25:00|13.24|11.74|13.23|11.73|13.27|11.77|13.2|11.7|0
1735817400000|2025-01-02 11:30:00|13.24|11.74|13.33|11.82|13.36|11.85|13.24|11.74|0
1735817700000|2025-01-02 11:35:00|13.32|11.81|13.33|11.82|13.41|11.89|13.25|11.75|0
1735818000000|2025-01-02 11:40:00|13.32|11.81|13.13|11.63|13.33|11.82|13.13|11.63|0
1735818300000|2025-01-02 11:45:00|13.12|11.62|12.93|11.43|13.12|11.62|12.91|11.41|0
1735818600000|2025-01-02 11:50:00|12.95|11.45|12.95|11.45|13.02|11.52|12.94|11.44|0
1735818900000|2025-01-02 11:55:00|12.94|11.44|12.7|11.2|12.96|11.46|12.7|11.2|0
1735819200000|2025-01-02 12:00:00|12.69|11.19|13.1|11.6|13.37|11.86|12.61|11.11|0
1735819500000|2025-01-02 12:05:00|13.06|11.56|12.94|11.44|13.13|11.63|12.92|11.42|0
1735819800000|2025-01-02 12:10:00|12.93|11.43|12.92|11.42|12.98|11.48|12.9|11.4|0
1735820100000|2025-01-02 12:15:00|12.93|11.43|12.93|11.43|12.97|11.47|12.88|11.38|0
1735820400000|2025-01-02 12:20:00|12.92|11.42|12.9|11.4|12.96|11.46|12.87|11.37|0
1735820700000|2025-01-02 12:25:00|12.91|11.41|12.91|11.41|12.95|11.45|12.89|11.39|0
1735821000000|2025-01-02 12:30:00|12.9|11.4|13.02|11.52|13.02|11.52|12.89|11.39|0
1735821300000|2025-01-02 12:35:00|13.01|11.51|12.98|11.48|13.03|11.53|12.95|11.45|0
1735821600000|2025-01-02 12:40:00|12.97|11.47|13.21|11.71|13.25|11.75|12.95|11.45|0
1735821900000|2025-01-02 12:45:00|13.2|11.7|13.31|11.8|13.33|11.82|13.19|11.69|0
1735822200000|2025-01-02 12:50:00|13.3|11.81|13.39|11.88|13.55|12.02|13.3|11.81|0
1735822500000|2025-01-02 12:55:00|13.41|11.89|13.28|11.77|13.44|11.91|13.26|11.76|0
1735822800000|2025-01-02 13:00:00|13.26|11.76|13.26|11.76|13.37|11.86|13.23|11.73|0
1735823100000|2025-01-02 13:05:00|13.27|11.77|13.31|11.8|13.36|11.85|13.23|11.73|0
1735823400000|2025-01-02 13:10:00|13.32|11.81|13.37|11.85|13.38|11.86|13.3|11.79|0
1735823700000|2025-01-02 13:15:00|13.38|11.86|13.44|11.92|13.46|11.94|13.33|11.82|0
1735824000000|2025-01-02 13:20:00|13.47|11.95|13.46|11.94|13.55|12.01|13.36|11.85|0
1735824300000|2025-01-02 13:25:00|13.45|11.93|13.21|11.71|13.55|12.02|13.07|11.57|0
1735824600000|2025-01-02 13:30:00|13.17|11.67|13.04|11.54|13.34|11.83|13.04|11.54|0
1735824900000|2025-01-02 13:35:00|13.08|11.58|13|11.5|13.12|11.62|12.91|11.41|0
1735825200000|2025-01-02 13:40:00|12.99|11.49|12.9|11.4|13.05|11.55|12.86|11.36|0
1735825500000|2025-01-02 13:45:00|12.92|11.42|13.03|11.53|13.12|11.62|12.92|11.42|0
1735825800000|2025-01-02 13:50:00|13.04|11.54|13.15|11.65|13.27|11.76|13.04|11.54|0
1735826100000|2025-01-02 13:55:00|13.17|11.67|13.22|11.72|13.26|11.76|13.15|11.65|0
1735826400000|2025-01-02 14:00:00|13.24|11.74|13.59|12.05|13.79|12.23|13.21|11.71|0
1735826700000|2025-01-02 14:05:00|13.58|12.04|13.32|11.82|13.59|12.06|13.07|11.57|0
1735827000000|2025-01-02 14:10:00|13.34|11.83|13.31|11.8|13.42|11.9|13.28|11.78|0
1735827300000|2025-01-02 14:15:00|13.32|11.81|13.08|11.58|13.41|11.89|12.74|11.24|0
1735827600000|2025-01-02 14:20:00|13.07|11.57|13.05|11.55|13.15|11.65|13|11.5|0
1735827900000|2025-01-02 14:25:00|13.07|11.57|13.15|11.65|13.17|11.67|13.03|11.53|0
1735828200000|2025-01-02 14:30:00|13.2|11.7|13.54|12.01|13.69|12.14|13.02|11.52|0
1735828500000|2025-01-02 14:35:00|13.52|11.99|14.11|12.52|14.11|12.52|13.42|11.9|0
1735828800000|2025-01-02 14:40:00|14.16|12.55|13.82|12.25|14.19|12.58|13.81|12.25|0
1735829100000|2025-01-02 14:45:00|13.8|12.26|13.33|11.82|13.82|12.26|13.33|11.82|0
1735829400000|2025-01-02 14:50:00|13.24|11.74|13.65|12.1|13.71|12.16|12.77|11.27|0
1735829700000|2025-01-02 14:55:00|13.29|11.78|12.86|11.36|13.32|11.81|12.75|11.25|0
1735830000000|2025-01-02 15:00:00|12.81|11.31|12.73|11.23|12.99|11.49|12.71|11.21|0
1735830300000|2025-01-02 15:05:00|12.7|11.2|12.72|11.22|13.14|11.64|12.54|11.04|0
1735830600000|2025-01-02 15:10:00|12.73|11.23|12.78|11.28|12.92|11.42|12.68|11.18|0
1735830900000|2025-01-02 15:15:00|12.81|11.31|13.22|11.72|13.22|11.72|12.71|11.21|0
1735831200000|2025-01-02 15:20:00|13.23|11.73|13.61|12.07|13.74|12.19|13.06|11.56|0
1735831500000|2025-01-02 15:25:00|13.66|12.11|13.55|12.01|13.76|12.2|13.09|11.59|0
1735831800000|2025-01-02 15:30:00|13.52|11.99|13.77|12.21|14.08|12.49|13.49|11.96|0
1735832100000|2025-01-02 15:35:00|13.78|12.22|13.71|12.16|14.02|12.43|13.25|11.75|0
1735832400000|2025-01-02 15:40:00|13.7|12.15|13.75|12.2|14.07|12.48|13.55|12.02|0
1735832700000|2025-01-02 15:45:00|13.8|12.23|13.4|11.88|14.05|12.46|13.34|11.83|0
1735833000000|2025-01-02 15:50:00|13.43|11.91|13.21|11.71|13.8|12.24|13.11|11.61|0
1735833300000|2025-01-02 15:55:00|13.18|11.68|13.55|12.01|13.66|12.11|13.14|11.64|0
1735833600000|2025-01-02 16:00:00|13.56|12.02|14.63|12.97|14.65|12.99|13.46|11.93|0
1735833900000|2025-01-02 16:05:00|14.64|12.98|14.47|12.84|14.65|12.99|14.36|12.73|0
1735834200000|2025-01-02 16:10:00|14.49|12.85|13.87|12.3|14.72|13.06|13.45|11.93|0
1735834500000|2025-01-02 16:15:00|13.86|12.29|13.62|12.08|14.02|12.44|13.61|12.07|0
1735834800000|2025-01-02 16:20:00|13.64|12.1|13.48|11.95|14.06|12.47|13.37|11.85|0
1735835100000|2025-01-02 16:25:00|13.47|11.94|13.41|11.89|13.63|12.09|13.38|11.86|0
1735835400000|2025-01-02 16:30:00|13.43|11.91|13.47|11.94|14.17|12.56|13.3|11.8|0
1735835700000|2025-01-02 16:35:00|13.49|11.96|13.35|11.84|13.65|12.1|13.21|11.71|0
1735836000000|2025-01-02 16:40:00|13.37|11.86|13.38|11.87|13.4|11.89|13.16|11.66|0
1735836300000|2025-01-02 16:45:00|13.37|11.86|13.12|11.62|13.43|11.91|13.11|11.61|0
1735836600000|2025-01-02 16:50:00|13.15|11.65|13.5|11.97|13.6|12.06|13.06|11.56|0
1735836900000|2025-01-02 16:55:00|13.47|11.95|13.4|11.88|13.52|11.99|13.32|11.81|0
1735837200000|2025-01-02 17:00:00|13.36|11.85|13.28|11.77|13.59|12.05|13.28|11.77|0
1735837500000|2025-01-02 17:05:00|13.29|11.78|13.57|12.03|13.64|12.1|13.26|11.75|0
1735837800000|2025-01-02 17:10:00|13.58|12.04|13.11|11.61|13.58|12.04|13|11.5|0
1735838100000|2025-01-02 17:15:00|13.14|11.64|13.38|11.87|13.45|11.93|13.1|11.6|0
1735838400000|2025-01-02 17:20:00|13.4|11.89|13.88|12.31|13.94|12.36|13.4|11.89|0
1735838700000|2025-01-02 17:25:00|13.96|12.38|14.74|13.07|14.81|13.13|13.96|12.38|0
1735839000000|2025-01-02 17:30:00|14.73|13.06|14.65|13|15.14|13.43|13.09|11.59|0
1735839300000|2025-01-02 17:35:00|14.62|12.97|15.28|13.55|15.35|13.62|14.61|12.96|0
1735839600000|2025-01-02 17:40:00|15.26|13.53|15.53|13.77|15.81|14.02|14.49|12.85|0
1735839900000|2025-01-02 17:45:00|15.48|13.73|15.81|14.02|15.82|14.03|15.38|13.64|0
1735840200000|2025-01-02 17:50:00|15.85|14.06|15.22|13.5|16.04|14.23|15.22|13.5|0
1735840500000|2025-01-02 17:55:00|15.17|13.45|14.89|13.21|15.22|13.5|14.77|13.1|0
1735840800000|2025-01-02 18:00:00|14.9|13.22|15.69|13.91|15.75|13.97|14.9|13.22|0
1735841100000|2025-01-02 18:05:00|15.62|13.85|15.11|13.4|15.67|13.89|14.92|13.23|0
1735841400000|2025-01-02 18:10:00|15.13|13.42|15.54|13.79|15.63|13.86|15.13|13.42|0
1735841700000|2025-01-02 18:15:00|15.53|13.77|15.75|13.97|15.97|14.16|15.52|13.76|0
1735842000000|2025-01-02 18:20:00|15.73|13.95|15.74|13.96|15.84|14.04|15.42|13.67|0
1735842300000|2025-01-02 18:25:00|15.75|13.97|15.11|13.4|15.86|14.07|15.11|13.4|0
1735842600000|2025-01-02 18:30:00|15.18|13.46|15.74|13.95|15.84|14.05|15.18|13.46|0
1735842900000|2025-01-02 18:35:00|15.75|13.97|15.81|14.02|16.08|14.26|15.51|13.75|0
1735843200000|2025-01-02 18:40:00|15.85|14.06|15.32|13.59|16.03|14.21|15.32|13.59|0
1735843500000|2025-01-02 18:45:00|15.37|13.63|15.86|14.06|15.98|14.17|15.37|13.63|0
1735843800000|2025-01-02 18:50:00|15.85|14.05|16.67|14.78|16.72|14.83|15.82|14.03|0
1735844100000|2025-01-02 18:55:00|16.6|14.72|16.07|14.25|16.6|14.72|16.04|14.22|0
1735844400000|2025-01-02 19:00:00|16.06|14.24|15.69|13.91|16.59|14.71|15.64|13.87|0
1735844700000|2025-01-02 19:05:00|15.67|13.89|15.76|13.98|15.91|14.11|15.43|13.69|0
1735845000000|2025-01-02 19:10:00|15.77|13.99|15.68|13.9|16.47|14.6|15.62|13.85|0
1735845300000|2025-01-02 19:15:00|15.65|13.88|15.52|13.77|15.75|13.96|15.41|13.66|0
1735845600000|2025-01-02 19:20:00|15.54|13.78|15.21|13.49|15.58|13.82|15.21|13.49|0
1735845900000|2025-01-02 19:25:00|15.22|13.5|15.11|13.4|15.28|13.55|15.02|13.32|0
1735846200000|2025-01-02 19:30:00|15.15|13.44|15.36|13.62|15.74|13.96|14.95|13.26|0
1735846500000|2025-01-02 19:35:00|15.34|13.61|15.38|13.64|15.68|13.9|15.3|13.56|0
1735846800000|2025-01-02 19:40:00|15.42|13.68|15.34|13.6|15.42|13.68|15.17|13.45|0
1735847100000|2025-01-02 19:45:00|15.32|13.58|15.09|13.38|15.62|13.85|14.9|13.21|0
1735847400000|2025-01-02 19:50:00|15.07|13.36|14.92|13.23|15.4|13.66|14.45|12.82|0
1735847700000|2025-01-02 19:55:00|14.98|13.28|15.58|13.82|15.63|13.86|14.95|13.26|0
1735848000000|2025-01-02 20:00:00|15.53|13.78|14.67|13.01|15.66|13.89|14.64|12.98|0
1735848300000|2025-01-02 20:05:00|14.69|13.03|14.68|13.02|14.85|13.17|14.63|12.97|0
1735848600000|2025-01-02 20:10:00|14.67|13.01|14.39|12.76|15.22|13.49|14.27|12.66|0
1735848900000|2025-01-02 20:15:00|14.45|12.82|14.39|12.76|14.63|12.97|14.39|12.76|0
1735849200000|2025-01-02 20:20:00|14.34|12.72|14.32|12.7|14.47|12.83|14.21|12.6|0
1735849500000|2025-01-02 20:25:00|14.33|12.71|14.36|12.74|14.39|12.77|14.23|12.62|0
1735849800000|2025-01-02 20:30:00|14.25|12.64|14.57|12.92|14.57|12.92|13.97|12.39|0
1735850100000|2025-01-02 20:35:00|14.54|12.9|14.81|13.13|14.91|13.22|14.54|12.9|0
1735850400000|2025-01-02 20:40:00|14.83|13.15|14.69|13.03|14.83|13.15|14.59|12.94|0
1735850700000|2025-01-02 20:45:00|14.67|13.01|14.54|12.89|14.76|13.09|14.4|12.77|0
1735851000000|2025-01-02 20:50:00|14.53|12.88|14.69|13.03|14.71|13.05|14.29|12.67|0
1735851300000|2025-01-02 20:55:00|14.78|13.11|14.42|12.78|14.81|13.14|14.38|12.76|0
1735851600000|2025-01-02 21:00:00|14.44|12.8|14.25|12.64|14.44|12.8|14.22|12.61|0
1735851900000|2025-01-02 21:05:00|14.26|12.65|14.28|12.67|14.4|12.77|14.26|12.65|0
1735852200000|2025-01-02 21:10:00|14.32|12.69|14.26|12.65|14.37|12.74|14.24|12.63|0
1735852500000|2025-01-02 21:15:00|14.36|12.56|14.35|12.55|14.43|12.63|14.32|12.52|0
1735852800000|2025-01-02 21:20:00|14.36|12.56|14.31|12.51|14.37|12.57|14.28|12.48|0
1735853100000|2025-01-02 21:25:00|14.3|12.5|14.37|12.57|14.56|12.76|14.3|12.5|0
1735853400000|2025-01-02 21:30:00|14.36|12.56|14.44|12.64|14.47|12.67|14.36|12.56|0
1735853700000|2025-01-02 21:35:00|14.45|12.65|14.5|12.7|14.52|12.72|14.44|12.64|0
1735854000000|2025-01-02 21:40:00|14.51|12.71|14.53|12.73|14.57|12.77|14.49|12.69|0
1735854300000|2025-01-02 21:45:00|14.52|12.72|14.51|12.71|14.56|12.76|14.51|12.71|0
1735854600000|2025-01-02 21:50:00|14.52|12.72|14.54|12.74|14.58|12.78|14.52|12.72|0
1735854900000|2025-01-02 21:55:00|14.53|12.73|14.56|12.76|14.57|12.77|14.53|12.73|0
1735855200000|2025-01-02 22:00:00|14.54|12.74|14.53|12.73|14.54|12.74|14.52|12.72|0
1735855500000|2025-01-02 22:05:00|14.54|12.74|14.53|12.73|14.54|12.74|14.53|12.73|0
1735855800000|2025-01-02 22:10:00|14.54|12.74|14.54|12.74|14.54|12.74|14.53|12.73|0
1735856100000|2025-01-02 22:15:00|14.53|12.73|14.52|12.72|14.54|12.74|14.51|12.71|0
1735856400000|2025-01-02 22:20:00|14.51|12.71|14.53|12.73|14.53|12.73|14.51|12.71|0
1735857000000|2025-01-02 22:30:00|14.52|12.72|14.52|12.72|14.53|12.73|14.52|12.72|0
1735857300000|2025-01-02 22:35:00|14.53|12.73|14.53|12.73|14.53|12.73|14.53|12.73|0
1735857600000|2025-01-02 22:40:00|14.52|12.72|14.53|12.73|14.53|12.73|14.52|12.72|0
1735857900000|2025-01-02 22:45:00|14.52|12.72|14.54|12.74|14.56|12.76|14.52|12.72|0
1735858200000|2025-01-02 22:50:00|14.53|12.73|14.5|12.7|14.53|12.73|14.5|12.7|0
1735858500000|2025-01-02 22:55:00|14.51|12.71|14.5|12.7|14.51|12.71|14.49|12.69|0
1735858800000|2025-01-02 23:00:00|14.52|12.72|14.62|12.82|14.63|12.83|14.52|12.72|0
1735859100000|2025-01-02 23:05:00|14.61|12.81|14.64|12.84|14.72|12.92|14.61|12.81|0
1735859400000|2025-01-02 23:10:00|14.63|12.83|14.63|12.83|14.66|12.86|14.59|12.79|0
1735859700000|2025-01-02 23:15:00|14.62|12.82|14.57|12.77|14.64|12.84|14.55|12.75|0
1735860000000|2025-01-02 23:20:00|14.56|12.76|14.66|12.86|14.67|12.87|14.56|12.76|0
1735860300000|2025-01-02 23:25:00|14.67|12.87|14.72|12.92|14.79|12.99|14.65|12.85|0
1735860600000|2025-01-02 23:30:00|14.7|12.9|14.77|12.97|14.79|12.99|14.66|12.86|0
1735860900000|2025-01-02 23:35:00|14.79|12.99|14.78|12.98|14.79|12.99|14.76|12.96|0
1735861200000|2025-01-02 23:40:00|14.77|12.97|14.77|12.97|14.78|12.98|14.75|12.95|0
1735861500000|2025-01-02 23:45:00|14.76|12.96|14.83|13.03|14.88|13.08|14.76|12.96|0
1735861800000|2025-01-02 23:50:00|14.82|13.02|14.75|12.95|14.84|13.04|14.75|12.95|0
1735862100000|2025-01-02 23:55:00|14.76|12.96|14.74|12.94|14.76|12.96|14.72|12.92|0
1735862400000|2025-01-03 00:00:00|14.75|12.95|14.72|12.92|14.79|12.99|14.71|12.91|0
1735862700000|2025-01-03 00:05:00|14.73|12.93|14.46|12.66|14.73|12.93|14.45|12.65|0
1735863000000|2025-01-03 00:10:00|14.45|12.65|14.41|12.61|14.45|12.65|14.35|12.55|0
1735863300000|2025-01-03 00:15:00|14.42|12.62|14.38|12.58|14.43|12.63|14.33|12.53|0
1735863600000|2025-01-03 00:20:00|14.39|12.59|14.4|12.6|14.45|12.65|14.36|12.56|0
1735863900000|2025-01-03 00:25:00|14.39|12.59|14.25|12.45|14.4|12.6|14.2|12.4|0
1735864200000|2025-01-03 00:30:00|14.26|12.46|14.23|12.43|14.27|12.47|14.2|12.4|0
1735864500000|2025-01-03 00:35:00|14.22|12.42|14.15|12.35|14.23|12.43|14.14|12.34|0
1735864800000|2025-01-03 00:40:00|14.16|12.36|14.18|12.38|14.2|12.4|14.13|12.33|0
1735865100000|2025-01-03 00:45:00|14.19|12.39|14.17|12.37|14.19|12.39|14.14|12.34|0
1735865400000|2025-01-03 00:50:00|14.16|12.36|14.14|12.34|14.2|12.4|14.13|12.33|0
1735865700000|2025-01-03 00:55:00|14.15|12.35|14.12|12.32|14.15|12.35|14.12|12.32|0
1735866000000|2025-01-03 01:00:00|14.13|12.33|14.14|12.34|14.16|12.36|14.12|12.32|0
1735866300000|2025-01-03 01:05:00|14.15|12.35|14.05|12.25|14.16|12.36|14.03|12.23|0
1735866600000|2025-01-03 01:10:00|14.06|12.26|14.1|12.3|14.1|12.3|14.04|12.24|0
1735866900000|2025-01-03 01:15:00|14.11|12.31|14.11|12.31|14.15|12.35|14.1|12.3|0
1735867200000|2025-01-03 01:20:00|14.1|12.3|14.22|12.42|14.24|12.44|14.1|12.3|0
1735867500000|2025-01-03 01:25:00|14.23|12.43|14.23|12.43|14.3|12.5|14.2|12.4|0
1735867800000|2025-01-03 01:30:00|14.15|12.54|14.09|12.5|14.21|12.6|14.09|12.5|0
1735868100000|2025-01-03 01:35:00|14.08|12.49|14.12|12.52|14.16|12.56|14.06|12.47|0
1735868400000|2025-01-03 01:40:00|14.11|12.51|14.18|12.58|14.2|12.6|14.09|12.49|0
1735868700000|2025-01-03 01:45:00|14.17|12.57|14.2|12.59|14.28|12.66|14.17|12.57|0
1735869000000|2025-01-03 01:50:00|14.19|12.6|14.07|12.48|14.21|12.6|14.07|12.48|0
1735869300000|2025-01-03 01:55:00|14.06|12.47|14.15|12.55|14.17|12.56|14.05|12.46|0
1735869600000|2025-01-03 02:00:00|14.14|12.54|14.03|12.44|14.14|12.55|14.03|12.44|0
1735869900000|2025-01-03 02:05:00|14.02|12.43|14.08|12.49|14.12|12.52|14.02|12.43|0
1735870200000|2025-01-03 02:10:00|14.09|12.5|13.98|12.4|14.1|12.5|13.96|12.38|0
1735870500000|2025-01-03 02:15:00|13.97|12.39|13.91|12.34|13.98|12.4|13.91|12.33|0
1735870800000|2025-01-03 02:20:00|13.92|12.33|13.88|12.31|13.92|12.34|13.84|12.28|0
1735871100000|2025-01-03 02:25:00|13.87|12.3|13.87|12.3|13.91|12.33|13.83|12.26|0
1735871400000|2025-01-03 02:30:00|13.88|12.31|13.99|12.4|14.01|12.42|13.87|12.3|0
1735871700000|2025-01-03 02:35:00|14|12.41|13.99|12.4|14.03|12.44|13.95|12.37|0
1735872000000|2025-01-03 02:40:00|14|12.41|13.96|12.38|14.02|12.43|13.95|12.37|0
1735872300000|2025-01-03 02:45:00|13.95|12.37|14.05|12.46|14.06|12.46|13.95|12.37|0
1735872600000|2025-01-03 02:50:00|14.06|12.47|14.01|12.43|14.1|12.5|14|12.42|0
1735872900000|2025-01-03 02:55:00|14.02|12.44|13.94|12.36|14.04|12.45|13.94|12.36|0
1735873200000|2025-01-03 03:00:00|13.93|12.35|13.85|12.28|13.94|12.36|13.84|12.27|0
1735873500000|2025-01-03 03:05:00|13.86|12.29|13.85|12.28|13.89|12.32|13.8|12.24|0
1735873800000|2025-01-03 03:10:00|13.84|12.27|13.8|12.23|13.87|12.3|13.79|12.22|0
1735874100000|2025-01-03 03:15:00|13.81|12.24|13.85|12.28|13.87|12.3|13.8|12.23|0
1735874400000|2025-01-03 03:20:00|13.84|12.27|13.81|12.25|13.88|12.31|13.81|12.25|0
1735874700000|2025-01-03 03:25:00|13.79|12.23|13.84|12.28|13.85|12.29|13.78|12.22|0
1735875000000|2025-01-03 03:30:00|13.82|12.26|13.82|12.26|13.87|12.3|13.8|12.24|0
1735875300000|2025-01-03 03:35:00|13.83|12.27|13.88|12.31|13.89|12.32|13.83|12.27|0
1735875600000|2025-01-03 03:40:00|13.86|12.29|13.82|12.25|13.86|12.29|13.82|12.25|0
1735875900000|2025-01-03 03:45:00|13.83|12.26|13.84|12.27|13.87|12.3|13.82|12.25|0
1735876200000|2025-01-03 03:50:00|13.85|12.28|13.9|12.32|13.92|12.34|13.84|12.27|0
1735876500000|2025-01-03 03:55:00|13.89|12.31|13.89|12.31|13.92|12.34|13.88|12.31|0
1735876800000|2025-01-03 04:00:00|13.88|12.3|13.91|12.33|13.93|12.35|13.82|12.26|0
1735877100000|2025-01-03 04:05:00|13.92|12.34|13.94|12.36|13.95|12.37|13.91|12.33|0
1735877400000|2025-01-03 04:10:00|13.92|12.35|13.98|12.39|13.98|12.39|13.91|12.34|0
1735877700000|2025-01-03 04:15:00|13.97|12.38|13.9|12.33|13.99|12.4|13.9|12.33|0
1735878000000|2025-01-03 04:20:00|13.91|12.34|13.9|12.33|13.92|12.34|13.88|12.31|0
1735878300000|2025-01-03 04:25:00|13.91|12.34|13.91|12.33|13.92|12.34|13.89|12.32|0
1735878600000|2025-01-03 04:30:00|13.9|12.32|13.91|12.33|13.92|12.34|13.9|12.32|0
1735878900000|2025-01-03 04:35:00|13.92|12.34|13.97|12.39|13.99|12.41|13.92|12.33|0
1735879200000|2025-01-03 04:40:00|13.96|12.38|13.97|12.39|13.99|12.41|13.96|12.38|0
1735879500000|2025-01-03 04:45:00|13.98|12.38|13.95|12.37|13.98|12.39|13.95|12.37|0
1735879800000|2025-01-03 04:50:00|13.93|12.36|13.92|12.35|13.93|12.36|13.91|12.34|0
1735880100000|2025-01-03 04:55:00|13.94|12.36|14.04|12.45|14.05|12.46|13.94|12.36|0
1735880400000|2025-01-03 05:00:00|14.03|12.44|14.08|12.48|14.12|12.52|14.02|12.44|0
1735880700000|2025-01-03 05:05:00|14.09|12.49|14.08|12.48|14.11|12.51|14.06|12.47|0
1735881000000|2025-01-03 05:10:00|14.09|12.49|14.05|12.46|14.1|12.5|14.04|12.45|0
1735881300000|2025-01-03 05:15:00|14.04|12.45|14.11|12.51|14.14|12.54|14.04|12.45|0
1735881600000|2025-01-03 05:20:00|14.12|12.52|14.07|12.48|14.17|12.56|14.07|12.48|0
1735881900000|2025-01-03 05:25:00|14.08|12.49|14.04|12.45|14.09|12.5|14.03|12.44|0
1735882200000|2025-01-03 05:30:00|14.05|12.46|14|12.42|14.1|12.5|13.99|12.41|0
1735882500000|2025-01-03 05:35:00|14.01|12.43|13.98|12.4|14.01|12.43|13.98|12.39|0
1735882800000|2025-01-03 05:40:00|13.99|12.41|13.99|12.41|14.03|12.44|13.98|12.41|0
1735883100000|2025-01-03 05:45:00|14|12.42|13.98|12.4|14.01|12.42|13.96|12.38|0
1735883400000|2025-01-03 05:50:00|13.97|12.39|14.07|12.47|14.07|12.48|13.97|12.39|0
1735883700000|2025-01-03 05:55:00|14.08|12.49|14.01|12.42|14.08|12.49|14|12.41|0
1735884000000|2025-01-03 06:00:00|14.02|12.43|14|12.42|14.03|12.44|13.99|12.41|0
1735884300000|2025-01-03 06:05:00|14.01|12.43|14.03|12.44|14.07|12.47|14.01|12.43|0
1735884600000|2025-01-03 06:10:00|14.02|12.45|13.96|12.38|14.07|12.47|13.95|12.37|0
1735884900000|2025-01-03 06:15:00|13.97|12.39|13.91|12.34|13.99|12.41|13.91|12.34|0
1735885200000|2025-01-03 06:20:00|13.92|12.33|13.91|12.34|13.95|12.37|13.89|12.32|0
1735885500000|2025-01-03 06:25:00|13.9|12.33|13.88|12.3|13.9|12.33|13.86|12.29|0
1735885800000|2025-01-03 06:30:00|13.87|12.31|13.79|12.22|13.88|12.31|13.78|12.22|0
1735886100000|2025-01-03 06:35:00|13.78|12.23|13.86|12.29|13.89|12.32|13.78|12.23|0
1735886400000|2025-01-03 06:40:00|13.85|12.28|13.83|12.26|13.86|12.29|13.81|12.25|0
1735886700000|2025-01-03 06:45:00|13.82|12.25|13.9|12.32|13.91|12.33|13.8|12.24|0
1735887000000|2025-01-03 06:50:00|13.88|12.31|13.84|12.27|13.88|12.31|13.82|12.26|0
1735887300000|2025-01-03 06:55:00|13.85|12.28|13.91|12.33|13.92|12.34|13.82|12.25|0
1735887600000|2025-01-03 07:00:00|13.9|12.31|13.97|12.39|13.97|12.39|13.83|12.26|0
1735887900000|2025-01-03 07:05:00|13.96|12.38|14.03|12.44|14.03|12.44|13.96|12.38|0
1735888200000|2025-01-03 07:10:00|14.07|12.48|14.04|12.45|14.11|12.51|14.01|12.43|0
1735888500000|2025-01-03 07:15:00|14.02|12.44|13.82|12.25|14.02|12.44|13.8|12.24|0
1735888800000|2025-01-03 07:20:00|13.81|12.26|13.94|12.36|14|12.41|13.81|12.25|0
1735889100000|2025-01-03 07:25:00|13.95|12.37|13.89|12.32|13.98|12.4|13.88|12.31|0
1735889400000|2025-01-03 07:30:00|13.88|12.31|13.86|12.29|13.92|12.35|13.84|12.27|0
1735889700000|2025-01-03 07:35:00|13.88|12.31|13.89|12.32|13.89|12.32|13.86|12.29|0
1735890000000|2025-01-03 07:40:00|13.88|12.31|13.86|12.29|13.92|12.35|13.83|12.26|0
1735890300000|2025-01-03 07:45:00|13.87|12.3|13.82|12.26|13.88|12.31|13.8|12.24|0
1735890600000|2025-01-03 07:50:00|13.83|12.25|13.82|12.26|13.83|12.26|13.76|12.2|0
1735890900000|2025-01-03 07:55:00|13.83|12.27|13.84|12.27|13.85|12.28|13.8|12.24|0
1735891200000|2025-01-03 08:00:00|13.83|12.26|13.74|12.18|13.84|12.27|13.59|12.05|0
1735891500000|2025-01-03 08:05:00|13.77|12.21|13.66|12.12|13.81|12.25|13.63|12.09|0
1735891800000|2025-01-03 08:10:00|13.68|12.13|13.6|12.06|13.69|12.14|13.58|12.04|0
1735892100000|2025-01-03 08:15:00|13.61|12.07|13.63|12.09|13.7|12.15|13.57|12.04|0
1735892400000|2025-01-03 08:20:00|13.61|12.07|13.74|12.18|13.76|12.2|13.61|12.07|0
1735892700000|2025-01-03 08:25:00|13.73|12.17|13.95|12.37|13.96|12.38|13.71|12.16|0
1735893000000|2025-01-03 08:30:00|13.97|12.39|13.96|12.38|14.08|12.49|13.94|12.36|0
1735893300000|2025-01-03 08:35:00|13.98|12.4|14.03|12.44|14.04|12.45|13.94|12.36|0
1735893600000|2025-01-03 08:40:00|14.02|12.43|13.97|12.39|14.05|12.46|13.94|12.37|0
1735893900000|2025-01-03 08:45:00|13.96|12.38|13.99|12.41|14.03|12.44|13.9|12.32|0
1735894200000|2025-01-03 08:50:00|13.97|12.39|13.89|12.32|13.98|12.4|13.88|12.31|0
1735894500000|2025-01-03 08:55:00|13.9|12.31|13.86|12.3|13.92|12.34|13.85|12.28|0
1735894800000|2025-01-03 09:00:00|13.88|12.36|13.77|12.21|13.94|12.36|13.77|12.21|0
1735895100000|2025-01-03 09:05:00|13.74|12.19|13.56|12.03|13.74|12.19|13.53|12|0
1735895400000|2025-01-03 09:10:00|13.55|12.02|13.83|12.26|14.38|12.75|13.52|11.99|0
1735895700000|2025-01-03 09:15:00|13.84|12.27|13.84|12.27|13.87|12.3|13.74|12.19|0
1735896000000|2025-01-03 09:20:00|13.85|12.28|13.65|12.11|13.86|12.29|13.65|12.11|0
1735896300000|2025-01-03 09:25:00|13.66|12.12|13.75|12.2|13.75|12.2|13.65|12.11|0
1735896600000|2025-01-03 09:30:00|13.74|12.19|13.79|12.23|13.86|12.29|13.74|12.19|0
1735896900000|2025-01-03 09:35:00|13.78|12.22|13.79|12.23|13.82|12.26|13.77|12.21|0
1735897200000|2025-01-03 09:40:00|13.78|12.22|13.71|12.16|13.78|12.22|13.69|12.14|0
1735897500000|2025-01-03 09:45:00|13.72|12.18|13.79|12.23|13.81|12.25|13.71|12.16|0
1735897800000|2025-01-03 09:50:00|13.78|12.22|13.75|12.19|13.82|12.25|13.74|12.18|0
1735898100000|2025-01-03 09:55:00|13.74|12.18|13.76|12.21|13.77|12.21|13.68|12.13|0
1735898400000|2025-01-03 10:00:00|13.77|12.2|13.91|12.33|13.93|12.35|13.77|12.2|0
1735898700000|2025-01-03 10:05:00|13.9|12.34|13.88|12.31|13.92|12.35|13.86|12.29|0
1735899000000|2025-01-03 10:10:00|13.89|12.3|13.85|12.29|13.91|12.33|13.85|12.29|0
1735899300000|2025-01-03 10:15:00|13.84|12.28|13.88|12.31|13.9|12.33|13.84|12.28|0
1735899600000|2025-01-03 10:20:00|13.89|12.32|13.97|12.38|14.01|12.42|13.89|12.32|0
1735899900000|2025-01-03 10:25:00|13.98|12.39|13.94|12.36|14.06|12.47|13.93|12.36|0
1735900200000|2025-01-03 10:30:00|13.95|12.37|14.03|12.44|14.04|12.45|13.93|12.35|0
1735900500000|2025-01-03 10:35:00|14.04|12.45|14|12.41|14.06|12.47|13.98|12.4|0
1735900800000|2025-01-03 10:40:00|14.01|12.42|13.99|12.41|14.01|12.43|13.98|12.4|0
1735901100000|2025-01-03 10:45:00|14.01|12.42|14.05|12.46|14.06|12.47|13.99|12.41|0
1735901400000|2025-01-03 10:50:00|14.06|12.47|14.18|12.57|14.21|12.6|14.06|12.47|0
1735901700000|2025-01-03 10:55:00|14.17|12.56|14.13|12.53|14.19|12.58|14.12|12.52|0
1735902000000|2025-01-03 11:00:00|14.12|12.52|14.13|12.53|14.18|12.57|14.1|12.51|0
1735902300000|2025-01-03 11:05:00|14.14|12.54|14.29|12.67|14.29|12.67|14.14|12.54|0
1735902600000|2025-01-03 11:10:00|14.28|12.66|14.25|12.63|14.32|12.7|14.24|12.63|0
1735902900000|2025-01-03 11:15:00|14.26|12.64|14.21|12.6|14.26|12.64|14.17|12.57|0
1735903200000|2025-01-03 11:20:00|14.2|12.59|14.15|12.55|14.22|12.61|14.14|12.54|0
1735903500000|2025-01-03 11:25:00|14.13|12.53|14.11|12.52|14.14|12.54|14.08|12.48|0
1735903800000|2025-01-03 11:30:00|14.12|12.53|14.2|12.59|14.2|12.59|14.12|12.53|0
1735904100000|2025-01-03 11:35:00|14.19|12.58|14.15|12.55|14.19|12.59|14.13|12.53|0
1735904400000|2025-01-03 11:40:00|14.14|12.54|14.15|12.55|14.17|12.57|14.12|12.52|0
1735904700000|2025-01-03 11:45:00|14.14|12.54|14.15|12.55|14.17|12.57|14.12|12.52|0
1735905000000|2025-01-03 11:50:00|14.17|12.57|14.06|12.47|14.22|12.61|13.94|12.36|0
1735905300000|2025-01-03 11:55:00|14.07|12.48|14.04|12.45|14.08|12.48|14.03|12.44|0
1735905600000|2025-01-03 12:00:00|14.08|12.49|14.15|12.55|14.16|12.56|14.07|12.48|0
1735905900000|2025-01-03 12:05:00|14.16|12.56|14.17|12.57|14.23|12.62|14.13|12.53|0
1735906200000|2025-01-03 12:10:00|14.16|12.56|14.1|12.5|14.17|12.57|14.08|12.48|0
1735906500000|2025-01-03 12:15:00|14.11|12.51|14.27|12.65|14.27|12.65|14.1|12.5|0
1735906800000|2025-01-03 12:20:00|14.25|12.64|14.11|12.52|14.27|12.65|14.11|12.52|0
1735907100000|2025-01-03 12:25:00|14.12|12.53|14.03|12.44|14.13|12.53|14.02|12.44|0
1735907400000|2025-01-03 12:30:00|14.04|12.45|14.09|12.49|14.1|12.5|14.01|12.42|0
1735907700000|2025-01-03 12:35:00|14.1|12.5|14.02|12.44|14.13|12.53|14.01|12.43|0
1735908000000|2025-01-03 12:40:00|14.01|12.43|14.07|12.48|14.09|12.49|13.99|12.41|0
1735908300000|2025-01-03 12:45:00|14.08|12.47|14.02|12.43|14.08|12.47|13.98|12.4|0
1735908600000|2025-01-03 12:50:00|14.03|12.44|13.93|12.35|14.04|12.45|13.93|12.35|0
1735908900000|2025-01-03 12:55:00|13.91|12.34|13.9|12.33|13.93|12.35|13.88|12.31|0
1735909200000|2025-01-03 13:00:00|13.92|12.35|13.51|11.98|13.93|12.36|13.47|11.94|0
1735909500000|2025-01-03 13:05:00|13.5|11.97|13.47|11.94|13.54|12.01|13.43|11.91|0
1735909800000|2025-01-03 13:10:00|13.46|11.93|13.73|12.17|13.74|12.18|13.44|11.92|0
1735910100000|2025-01-03 13:15:00|13.72|12.16|13.8|12.24|13.8|12.24|13.69|12.14|0
1735910400000|2025-01-03 13:20:00|13.81|12.25|13.7|12.15|13.82|12.25|13.7|12.15|0
1735910700000|2025-01-03 13:25:00|13.71|12.16|13.68|12.13|13.76|12.21|13.66|12.11|0
1735911000000|2025-01-03 13:30:00|13.69|12.14|13.59|12.05|13.69|12.14|13.59|12.05|0
1735911300000|2025-01-03 13:35:00|13.6|12.06|13.66|12.11|13.66|12.11|13.58|12.05|0
1735911600000|2025-01-03 13:40:00|13.65|12.1|13.67|12.12|13.67|12.12|13.58|12.05|0
1735911900000|2025-01-03 13:45:00|13.66|12.13|13.65|12.11|13.76|12.2|13.65|12.11|0
1735912200000|2025-01-03 13:50:00|13.67|12.13|13.79|12.23|13.87|12.3|13.66|12.12|0
1735912500000|2025-01-03 13:55:00|13.78|12.22|13.91|12.34|13.91|12.34|13.78|12.22|0
1735912800000|2025-01-03 14:00:00|13.89|12.32|13.82|12.26|13.89|12.32|13.77|12.21|0
1735913100000|2025-01-03 14:05:00|13.84|12.27|13.61|12.07|13.85|12.28|13.61|12.07|0
1735913400000|2025-01-03 14:10:00|13.62|12.06|13.56|12.03|13.64|12.09|13.55|12.02|0
1735913700000|2025-01-03 14:15:00|13.55|12.02|13.4|11.88|13.58|12.05|13.39|11.87|0
1735914000000|2025-01-03 14:20:00|13.41|11.89|13.4|11.88|13.41|11.89|13.35|11.84|0
1735914300000|2025-01-03 14:25:00|13.38|11.87|13.3|11.8|13.38|11.87|13.27|11.77|0
1735914600000|2025-01-03 14:30:00|13.31|11.81|13.36|11.85|13.6|12.06|13.15|11.65|0
1735914900000|2025-01-03 14:35:00|13.35|11.84|12.85|11.35|13.58|12.05|12.85|11.35|0
1735915200000|2025-01-03 14:40:00|12.82|11.32|12.88|11.38|12.97|11.47|12.8|11.3|0
1735915500000|2025-01-03 14:45:00|12.89|11.39|13.4|11.89|13.57|12.03|12.83|11.33|0
1735915800000|2025-01-03 14:50:00|13.42|11.9|13.52|11.99|13.85|12.29|13.27|11.77|0
1735916100000|2025-01-03 14:55:00|13.5|11.97|13.4|11.89|13.59|12.06|13.34|11.83|0
1735916400000|2025-01-03 15:00:00|13.39|11.88|12.79|11.29|13.39|11.88|12.76|11.26|0
1735916700000|2025-01-03 15:05:00|12.78|11.28|12.78|11.28|12.94|11.44|12.65|11.15|0
1735917000000|2025-01-03 15:10:00|12.77|11.27|13.12|11.62|13.29|11.79|12.68|11.18|0
1735917300000|2025-01-03 15:15:00|13.11|11.61|13.39|11.88|13.49|11.97|12.97|11.47|0
1735917600000|2025-01-03 15:20:00|13.35|11.84|13.25|11.75|13.83|12.27|13.19|11.69|0
1735917900000|2025-01-03 15:25:00|13.24|11.74|13.09|11.59|13.32|11.81|13.05|11.55|0
1735918200000|2025-01-03 15:30:00|13.14|11.64|12.97|11.47|13.34|11.83|12.97|11.47|0
1735918500000|2025-01-03 15:35:00|13|11.5|13.01|11.51|13.1|11.6|12.77|11.27|0
1735918800000|2025-01-03 15:40:00|12.97|11.47|12.51|11.01|13.15|11.65|12.46|10.96|0
1735919100000|2025-01-03 15:45:00|12.52|11.02|12.55|11.05|12.67|11.17|12.42|10.92|0
1735919400000|2025-01-03 15:50:00|12.54|11.04|12.63|11.13|12.72|11.22|12.46|10.96|0
1735919700000|2025-01-03 15:55:00|12.64|11.14|12.46|10.96|12.72|11.22|12.42|10.92|0
1735920000000|2025-01-03 16:00:00|12.44|10.94|12.32|10.82|12.53|11.03|12.21|10.71|0
1735920300000|2025-01-03 16:05:00|12.31|10.81|12.71|11.21|12.79|11.29|12.31|10.81|0
1735920600000|2025-01-03 16:10:00|12.68|11.18|12.67|11.17|12.84|11.34|12.65|11.15|0
1735920900000|2025-01-03 16:15:00|12.69|11.19|12.63|11.13|12.76|11.26|12.6|11.1|0
1735921200000|2025-01-03 16:20:00|12.62|11.12|12.51|11.01|12.67|11.17|12.43|10.93|0
1735921500000|2025-01-03 16:25:00|12.53|11.03|12.28|10.78|12.53|11.03|12.28|10.78|0
1735921800000|2025-01-03 16:30:00|12.29|10.79|12.07|10.57|12.3|10.8|12.06|10.56|0
1735922100000|2025-01-03 16:35:00|12.06|10.56|12.04|10.54|12.19|10.69|11.93|10.43|0
1735922400000|2025-01-03 16:40:00|12.01|10.51|12|10.5|12.54|11.04|11.85|10.35|0
1735922700000|2025-01-03 16:45:00|12.01|10.51|12.06|10.56|12.14|10.64|12|10.5|0
1735923000000|2025-01-03 16:50:00|12.05|10.55|12.05|10.55|12.09|10.59|12|10.5|0
1735923300000|2025-01-03 16:55:00|12.06|10.56|12.2|10.7|12.23|10.73|12.01|10.51|0
1735923600000|2025-01-03 17:00:00|12.18|10.68|12.06|10.56|12.19|10.69|12.05|10.55|0
1735923900000|2025-01-03 17:05:00|12.05|10.55|12.09|10.59|12.1|10.6|11.97|10.47|0
1735924200000|2025-01-03 17:10:00|12.1|10.6|12.23|10.73|12.23|10.73|12.03|10.53|0
1735924500000|2025-01-03 17:15:00|12.24|10.74|12.28|10.78|12.29|10.79|12.03|10.53|0
1735924800000|2025-01-03 17:20:00|12.27|10.77|12.15|10.65|12.32|10.82|12.15|10.65|0
1735925100000|2025-01-03 17:25:00|12.16|10.66|12.48|10.98|12.49|10.99|12.1|10.6|0
1735925400000|2025-01-03 17:30:00|12.47|10.97|12.43|10.93|12.55|11.05|12.4|10.9|0
1735925700000|2025-01-03 17:35:00|12.44|10.94|12.43|10.93|12.48|10.98|12.39|10.89|0
1735926000000|2025-01-03 17:40:00|12.42|10.92|12.43|10.93|12.45|10.95|12.36|10.86|0
1735926300000|2025-01-03 17:45:00|12.45|10.95|12.38|10.88|12.51|11.01|12.36|10.86|0
1735926600000|2025-01-03 17:50:00|12.39|10.89|12.34|10.84|12.39|10.89|12.29|10.79|0
1735926900000|2025-01-03 17:55:00|12.35|10.85|12.29|10.79|12.37|10.87|12.26|10.76|0
1735927200000|2025-01-03 18:00:00|12.3|10.8|12.66|11.16|12.77|11.27|12.26|10.76|0
1735927500000|2025-01-03 18:05:00|12.67|11.17|12.62|11.12|12.69|11.19|12.58|11.08|0
1735927800000|2025-01-03 18:10:00|12.61|11.11|12.6|11.1|12.65|11.15|12.57|11.07|0
1735928100000|2025-01-03 18:15:00|12.59|11.09|12.52|11.02|12.61|11.11|12.52|11.02|0
1735928400000|2025-01-03 18:20:00|12.5|11|12.55|11.05|12.57|11.07|12.47|10.97|0
1735928700000|2025-01-03 18:25:00|12.54|11.04|12.29|10.79|12.54|11.04|12.29|10.79|0
1735929000000|2025-01-03 18:30:00|12.3|10.8|12.36|10.86|12.4|10.9|12.21|10.71|0
1735929300000|2025-01-03 18:35:00|12.35|10.85|12.19|10.69|12.36|10.86|12.18|10.68|0
1735929600000|2025-01-03 18:40:00|12.18|10.68|12.04|10.54|12.25|10.75|12.01|10.51|0
1735929900000|2025-01-03 18:45:00|12.03|10.53|12.01|10.51|12.03|10.53|11.98|10.48|0
1735930200000|2025-01-03 18:50:00|12.02|10.52|12.05|10.55|12.12|10.62|12.01|10.51|0
1735930500000|2025-01-03 18:55:00|12.04|10.54|12.13|10.63|12.19|10.69|12|10.5|0
1735930800000|2025-01-03 19:00:00|12.18|10.68|12.04|10.54|12.2|10.7|12.02|10.52|0
1735931100000|2025-01-03 19:05:00|12.05|10.55|11.96|10.46|12.09|10.59|11.96|10.46|0
1735931400000|2025-01-03 19:10:00|11.95|10.45|11.95|10.45|12.02|10.52|11.91|10.41|0
1735931700000|2025-01-03 19:15:00|11.94|10.44|11.85|10.35|11.97|10.47|11.85|10.35|0
1735932000000|2025-01-03 19:20:00|11.86|10.36|11.93|10.43|11.93|10.43|11.84|10.34|0
1735932300000|2025-01-03 19:25:00|11.94|10.44|11.87|10.37|11.98|10.48|11.87|10.37|0
1735932600000|2025-01-03 19:30:00|11.88|10.38|11.8|10.3|11.9|10.4|11.78|10.28|0
1735932900000|2025-01-03 19:35:00|11.79|10.29|11.7|10.2|11.82|10.32|11.7|10.2|0
1735933200000|2025-01-03 19:40:00|11.72|10.22|11.76|10.26|11.78|10.28|11.7|10.2|0
1735933500000|2025-01-03 19:45:00|11.77|10.27|11.78|10.28|11.81|10.31|11.72|10.22|0
1735933800000|2025-01-03 19:50:00|11.77|10.27|11.85|10.35|11.92|10.42|11.77|10.27|0
1735934100000|2025-01-03 19:55:00|11.84|10.34|11.87|10.37|11.89|10.39|11.83|10.33|0
1735934400000|2025-01-03 20:00:00|11.91|10.41|12.03|10.53|12.07|10.57|11.91|10.41|0
1735934700000|2025-01-03 20:05:00|12.04|10.54|11.97|10.47|12.06|10.56|11.92|10.42|0
1735935000000|2025-01-03 20:10:00|11.98|10.48|11.93|10.43|12.01|10.51|11.91|10.41|0
1735935300000|2025-01-03 20:15:00|11.94|10.44|11.95|10.45|11.96|10.46|11.91|10.41|0
1735935600000|2025-01-03 20:20:00|11.94|10.44|11.98|10.48|12.01|10.51|11.91|10.41|0
1735935900000|2025-01-03 20:25:00|11.97|10.47|11.71|10.21|12.01|10.51|11.71|10.21|0
1735936200000|2025-01-03 20:30:00|11.76|10.26|11.79|10.29|11.9|10.4|11.74|10.24|0
1735936500000|2025-01-03 20:35:00|11.78|10.28|11.78|10.28|11.81|10.31|11.7|10.2|0
1735936800000|2025-01-03 20:40:00|11.79|10.29|11.84|10.34|11.85|10.35|11.75|10.25|0
1735937100000|2025-01-03 20:45:00|11.85|10.35|11.92|10.42|12.01|10.51|11.8|10.3|0
1735937400000|2025-01-03 20:50:00|11.93|10.43|11.91|10.41|12|10.5|11.85|10.35|0
1735937700000|2025-01-03 20:55:00|11.9|10.4|11.72|10.22|11.9|10.4|11.65|10.15|0
1735938000000|2025-01-03 21:00:00|11.75|10.25|11.81|10.31|11.86|10.36|11.74|10.24|0
1735938300000|2025-01-03 21:05:00|11.82|10.32|11.78|10.28|11.83|10.33|11.76|10.26|0
1735938600000|2025-01-03 21:10:00|11.79|10.29|11.83|10.33|11.84|10.34|11.78|10.28|0
1736126400000|2025-01-06 01:20:00|11.67|9.87|11.71|9.91|11.73|9.93|11.67|9.87|0
1736126700000|2025-01-06 01:25:00|11.72|9.92|11.72|9.92|11.74|9.94|11.7|9.9|0
1736127000000|2025-01-06 01:30:00|11.57|10.07|11.56|10.06|11.58|10.08|11.53|10.03|0
1736127300000|2025-01-06 01:35:00|11.57|10.07|11.61|10.11|11.65|10.15|11.57|10.07|0
1736127600000|2025-01-06 01:40:00|11.62|10.12|11.6|10.1|11.64|10.14|11.6|10.1|0
1736127900000|2025-01-06 01:45:00|11.59|10.09|11.64|10.14|11.64|10.14|11.57|10.07|0
1736128200000|2025-01-06 01:50:00|11.65|10.15|11.61|10.11|11.66|10.16|11.61|10.11|0
1736128500000|2025-01-06 01:55:00|11.62|10.12|11.56|10.06|11.62|10.12|11.56|10.06|0
1736128800000|2025-01-06 02:00:00|11.57|10.07|11.66|10.16|11.68|10.18|11.57|10.07|0
1736129100000|2025-01-06 02:05:00|11.67|10.17|11.59|10.09|11.67|10.17|11.56|10.06|0
1736129400000|2025-01-06 02:10:00|11.58|10.08|11.77|10.27|11.81|10.31|11.53|10.03|0
1736129700000|2025-01-06 02:15:00|11.76|10.26|11.73|10.23|11.77|10.27|11.72|10.22|0
1736130000000|2025-01-06 02:20:00|11.72|10.22|11.75|10.25|11.76|10.26|11.71|10.21|0
1736130300000|2025-01-06 02:25:00|11.76|10.26|11.85|10.35|11.86|10.36|11.74|10.24|0
1736130600000|2025-01-06 02:30:00|11.86|10.36|11.83|10.33|11.88|10.38|11.8|10.3|0
1736130900000|2025-01-06 02:35:00|11.84|10.34|11.79|10.29|11.84|10.34|11.79|10.29|0
1736131200000|2025-01-06 02:40:00|11.8|10.3|11.85|10.35|11.87|10.37|11.78|10.28|0
1736131500000|2025-01-06 02:45:00|11.83|10.33|11.79|10.29|11.83|10.33|11.79|10.29|0
1736131800000|2025-01-06 02:50:00|11.78|10.28|11.76|10.26|11.8|10.3|11.76|10.26|0
1736132100000|2025-01-06 02:55:00|11.77|10.27|11.77|10.27|11.77|10.27|11.75|10.25|0
1736132400000|2025-01-06 03:00:00|11.76|10.26|11.77|10.27|11.77|10.27|11.75|10.25|0
1736132700000|2025-01-06 03:05:00|11.76|10.26|11.8|10.3|11.81|10.31|11.76|10.26|0
1736133000000|2025-01-06 03:10:00|11.81|10.31|11.77|10.27|11.81|10.31|11.77|10.27|0
1736133300000|2025-01-06 03:15:00|11.76|10.26|11.78|10.28|11.79|10.29|11.75|10.25|0
1736133600000|2025-01-06 03:20:00|11.77|10.27|11.8|10.3|11.81|10.31|11.77|10.27|0
1736133900000|2025-01-06 03:25:00|11.82|10.32|11.8|10.3|11.83|10.33|11.79|10.29|0
1736134200000|2025-01-06 03:30:00|11.81|10.31|11.76|10.26|11.81|10.31|11.76|10.26|0
1736134500000|2025-01-06 03:35:00|11.75|10.25|11.73|10.23|11.76|10.26|11.72|10.22|0
1736134800000|2025-01-06 03:40:00|11.74|10.24|11.76|10.26|11.78|10.28|11.73|10.23|0
1736135100000|2025-01-06 03:45:00|11.77|10.27|11.79|10.29|11.79|10.29|11.77|10.27|0
1736135400000|2025-01-06 03:50:00|11.78|10.28|11.79|10.29|11.79|10.29|11.76|10.26|0
1736135700000|2025-01-06 03:55:00|11.8|10.3|11.79|10.29|11.81|10.31|11.78|10.28|0
1736136000000|2025-01-06 04:00:00|11.78|10.28|11.79|10.29|11.8|10.3|11.77|10.27|0
1736136300000|2025-01-06 04:05:00|11.78|10.28|11.76|10.26|11.78|10.28|11.76|10.26|0
1736136600000|2025-01-06 04:10:00|11.77|10.27|11.76|10.26|11.77|10.27|11.75|10.25|0
1736136900000|2025-01-06 04:15:00|11.77|10.27|11.74|10.24|11.8|10.3|11.74|10.24|0
1736137200000|2025-01-06 04:20:00|11.75|10.25|11.72|10.22|11.75|10.25|11.71|10.21|0
1736137500000|2025-01-06 04:25:00|11.71|10.21|11.69|10.19|11.72|10.22|11.68|10.18|0
1736137800000|2025-01-06 04:30:00|11.68|10.18|11.68|10.18|11.69|10.19|11.67|10.17|0
1736138100000|2025-01-06 04:35:00|11.69|10.19|11.66|10.16|11.7|10.2|11.66|10.16|0
1736138400000|2025-01-06 04:40:00|11.67|10.17|11.67|10.17|11.69|10.19|11.67|10.17|0
1736138700000|2025-01-06 04:45:00|11.68|10.18|11.69|10.19|11.69|10.19|11.67|10.17|0
1736139000000|2025-01-06 04:50:00|11.68|10.18|11.7|10.2|11.71|10.21|11.68|10.18|0
1736139300000|2025-01-06 04:55:00|11.69|10.19|11.67|10.17|11.7|10.2|11.67|10.17|0
1736139600000|2025-01-06 05:00:00|11.68|10.18|11.69|10.19|11.69|10.19|11.65|10.15|0
1736139900000|2025-01-06 05:05:00|11.68|10.18|11.65|10.15|11.68|10.18|11.65|10.15|0
1736140200000|2025-01-06 05:10:00|11.66|10.16|11.64|10.14|11.66|10.16|11.64|10.14|0
1736140500000|2025-01-06 05:15:00|11.65|10.15|11.66|10.16|11.66|10.16|11.64|10.14|0
1736140800000|2025-01-06 05:20:00|11.65|10.15|11.57|10.07|11.66|10.16|11.56|10.06|0
1736141100000|2025-01-06 05:25:00|11.55|10.05|11.54|10.04|11.57|10.07|11.54|10.04|0
1736141400000|2025-01-06 05:30:00|11.53|10.03|11.48|9.98|11.54|10.04|11.47|9.97|0
1736141700000|2025-01-06 05:35:00|11.49|9.99|11.5|10|11.51|10.01|11.47|9.97|0
1736142000000|2025-01-06 05:40:00|11.49|9.99|11.53|10.03|11.53|10.03|11.49|9.99|0
1736142300000|2025-01-06 05:45:00|11.54|10.04|11.54|10.04|11.56|10.06|11.54|10.04|0
1736142600000|2025-01-06 05:50:00|11.53|10.03|11.52|10.02|11.55|10.05|11.52|10.02|0
1736142900000|2025-01-06 05:55:00|11.53|10.03|11.52|10.02|11.53|10.03|11.51|10.01|0
1736143200000|2025-01-06 06:00:00|11.53|10.03|11.51|10.01|11.53|10.03|11.5|10|0
1736143500000|2025-01-06 06:05:00|11.52|10.02|11.55|10.05|11.56|10.06|11.51|10.01|0
1736143800000|2025-01-06 06:10:00|11.56|10.06|11.54|10.04|11.56|10.06|11.53|10.03|0
1736144100000|2025-01-06 06:15:00|11.53|10.03|11.52|10.02|11.54|10.04|11.51|10.01|0
1736144400000|2025-01-06 06:20:00|11.51|10.01|11.48|9.98|11.52|10.02|11.48|9.98|0
1736144700000|2025-01-06 06:25:00|11.49|9.99|11.49|9.99|11.5|10|11.48|9.98|0
1736145000000|2025-01-06 06:30:00|11.5|10|11.44|9.94|11.51|10.01|11.43|9.93|0
1736145300000|2025-01-06 06:35:00|11.45|9.95|11.42|9.92|11.45|9.95|11.41|9.91|0
1736145600000|2025-01-06 06:40:00|11.43|9.93|11.43|9.93|11.44|9.94|11.41|9.91|0
1736145900000|2025-01-06 06:45:00|11.44|9.94|11.4|9.9|11.44|9.94|11.37|9.87|0
1736146200000|2025-01-06 06:50:00|11.41|9.91|11.41|9.91|11.44|9.94|11.4|9.9|0
1736146500000|2025-01-06 06:55:00|11.4|9.9|11.4|9.9|11.41|9.91|11.39|9.89|0
1736146800000|2025-01-06 07:00:00|11.42|9.92|11.41|9.91|11.42|9.92|11.38|9.88|0
1736147100000|2025-01-06 07:05:00|11.4|9.9|11.41|9.91|11.46|9.96|11.4|9.9|0
1736147400000|2025-01-06 07:10:00|11.4|9.9|11.37|9.87|11.41|9.91|11.36|9.86|0
1736147700000|2025-01-06 07:15:00|11.38|9.88|11.39|9.89|11.4|9.9|11.37|9.87|0
1736148000000|2025-01-06 07:20:00|11.38|9.88|11.35|9.85|11.4|9.9|11.35|9.85|0
1736148300000|2025-01-06 07:25:00|11.34|9.84|11.29|9.79|11.35|9.85|11.29|9.79|0
1736148600000|2025-01-06 07:30:00|11.28|9.78|11.24|9.74|11.31|9.81|11.24|9.74|0
1736148900000|2025-01-06 07:35:00|11.23|9.73|11.28|9.78|11.28|9.78|11.23|9.73|0
1736149200000|2025-01-06 07:40:00|11.27|9.77|11.43|9.93|11.75|10.25|11.25|9.75|0
1736149500000|2025-01-06 07:45:00|11.44|9.94|11.44|9.94|11.46|9.96|11.43|9.93|0
1736149800000|2025-01-06 07:50:00|11.43|9.93|11.46|9.96|11.47|9.97|11.43|9.93|0
1736150100000|2025-01-06 07:55:00|11.47|9.97|11.48|9.98|11.48|9.98|11.45|9.95|0
1736150400000|2025-01-06 08:00:00|11.46|9.96|11.42|9.92|11.49|9.99|11.42|9.92|0
1736150700000|2025-01-06 08:05:00|11.41|9.91|11.34|9.84|11.41|9.91|11.34|9.84|0
1736151000000|2025-01-06 08:10:00|11.33|9.83|11.3|9.8|11.35|9.85|11.3|9.8|0
1736151300000|2025-01-06 08:15:00|11.29|9.79|11.43|9.93|11.43|9.93|11.29|9.79|0
1736151600000|2025-01-06 08:20:00|11.41|9.91|11.43|9.93|11.43|9.93|11.37|9.87|0
1736151900000|2025-01-06 08:25:00|11.42|9.92|11.42|9.92|11.5|10|11.42|9.92|0
1736152200000|2025-01-06 08:30:00|11.43|9.93|11.36|9.86|11.44|9.94|11.36|9.86|0
1736152500000|2025-01-06 08:35:00|11.35|9.85|11.34|9.84|11.39|9.89|11.33|9.83|0
1736152800000|2025-01-06 08:40:00|11.33|9.83|11.31|9.81|11.35|9.85|11.3|9.8|0
1736153100000|2025-01-06 08:45:00|11.32|9.82|11.21|9.71|11.32|9.82|11.2|9.7|0
1736153400000|2025-01-06 08:50:00|11.2|9.7|11.19|9.69|11.21|9.71|11.16|9.66|0
1736153700000|2025-01-06 08:55:00|11.17|9.67|11.18|9.68|11.19|9.69|11.16|9.66|0
1736154000000|2025-01-06 09:00:00|11.17|9.67|11.07|9.57|11.18|9.68|11.01|9.51|0
1736154300000|2025-01-06 09:05:00|11.08|9.58|11.05|9.55|11.1|9.6|11.05|9.55|0
1736154600000|2025-01-06 09:10:00|11.04|9.54|11.04|9.54|11.07|9.57|11.01|9.51|0
1736154900000|2025-01-06 09:15:00|11.05|9.55|11.05|9.55|11.08|9.58|11.02|9.52|0
1736155200000|2025-01-06 09:20:00|11.04|9.54|10.98|9.48|11.06|9.56|10.95|9.45|0
1736155500000|2025-01-06 09:25:00|10.97|9.47|11.03|9.53|11.06|9.56|10.97|9.47|0
1736155800000|2025-01-06 09:30:00|11.02|9.52|10.97|9.47|11.06|9.56|10.95|9.45|0
1736156100000|2025-01-06 09:35:00|10.96|9.46|11.21|9.71|11.45|9.95|10.96|9.46|0
1736156400000|2025-01-06 09:40:00|11.2|9.7|11.14|9.64|11.21|9.71|11.14|9.64|0
1736156700000|2025-01-06 09:45:00|11.13|9.63|11.08|9.58|11.13|9.63|11.08|9.58|0
1736157000000|2025-01-06 09:50:00|11.07|9.57|11.05|9.55|11.08|9.58|11.03|9.53|0
1736157300000|2025-01-06 09:55:00|11.04|9.54|11.01|9.51|11.05|9.55|11|9.5|0
1736157600000|2025-01-06 10:00:00|11|9.5|11.06|9.56|11.08|9.58|11|9.5|0
1736157900000|2025-01-06 10:05:00|11.07|9.57|11.01|9.51|11.07|9.57|11.01|9.51|0
1736158200000|2025-01-06 10:10:00|11.02|9.52|10.98|9.48|11.05|9.55|10.96|9.46|0
1736158500000|2025-01-06 10:15:00|10.99|9.49|10.91|9.41|11.01|9.51|10.9|9.4|0
1736158800000|2025-01-06 10:20:00|10.92|9.42|10.91|9.41|10.96|9.46|10.89|9.39|0
1736159100000|2025-01-06 10:25:00|10.9|9.4|10.95|9.45|10.96|9.46|10.9|9.4|0
1736159400000|2025-01-06 10:30:00|10.96|9.46|11|9.5|11.04|9.54|10.96|9.46|0
1736159700000|2025-01-06 10:35:00|10.99|9.49|11|9.5|11.06|9.56|10.98|9.48|0
1736160000000|2025-01-06 10:40:00|11.01|9.51|11.03|9.53|11.03|9.53|10.97|9.47|0
1736160300000|2025-01-06 10:45:00|11.02|9.52|11.03|9.53|11.12|9.62|11.02|9.52|0
1736160600000|2025-01-06 10:50:00|11.04|9.54|11.07|9.57|11.09|9.59|11.01|9.51|0
1736160900000|2025-01-06 10:55:00|11.06|9.56|11.06|9.56|11.11|9.61|11.06|9.56|0
1736161200000|2025-01-06 11:00:00|11.05|9.55|11.14|9.64|11.29|9.79|11.05|9.55|0
1736161500000|2025-01-06 11:05:00|11.13|9.63|11.01|9.51|11.13|9.63|11|9.5|0
1736161800000|2025-01-06 11:10:00|11.02|9.52|10.96|9.46|11.05|9.55|10.94|9.44|0
1736162100000|2025-01-06 11:15:00|10.94|9.44|10.85|9.35|10.95|9.45|10.85|9.35|0
1736162400000|2025-01-06 11:20:00|10.84|9.34|10.83|9.33|10.99|9.49|10.82|9.32|0
1736162700000|2025-01-06 11:25:00|10.82|9.32|10.69|9.19|10.82|9.32|10.67|9.17|0
1736163000000|2025-01-06 11:30:00|10.67|9.17|10.69|9.19|10.73|9.23|10.59|9.09|0
1736163300000|2025-01-06 11:35:00|10.71|9.21|10.59|9.09|10.71|9.21|10.55|9.05|0
1736163600000|2025-01-06 11:40:00|10.58|9.08|10.64|9.14|10.65|9.15|10.58|9.08|0
1736163900000|2025-01-06 11:45:00|10.63|9.13|10.68|9.18|10.69|9.19|10.6|9.1|0
1736164200000|2025-01-06 11:50:00|10.7|9.2|10.61|9.11|10.75|9.25|10.6|9.1|0
1736164500000|2025-01-06 11:55:00|10.59|9.09|10.56|9.06|10.64|9.14|10.56|9.06|0
1736164800000|2025-01-06 12:00:00|10.57|9.07|10.54|9.04|10.6|9.1|10.52|9.02|0
1736165100000|2025-01-06 12:05:00|10.55|9.05|10.62|9.12|10.62|9.12|10.53|9.03|0
1736165400000|2025-01-06 12:10:00|10.61|9.11|10.63|9.13|10.69|9.19|10.6|9.1|0
1736165700000|2025-01-06 12:15:00|10.62|9.12|10.62|9.12|10.68|9.18|10.55|9.05|0
1736166000000|2025-01-06 12:20:00|10.61|9.11|10.72|9.22|10.83|9.33|10.6|9.1|0
1736166300000|2025-01-06 12:25:00|10.73|9.23|10.74|9.24|10.78|9.28|10.69|9.19|0
1736166600000|2025-01-06 12:30:00|10.73|9.23|10.76|9.26|10.79|9.29|10.69|9.19|0
1736166900000|2025-01-06 12:35:00|10.78|9.28|10.69|9.19|10.78|9.28|10.69|9.19|0
1736167200000|2025-01-06 12:40:00|10.7|9.2|10.66|9.16|10.73|9.23|10.65|9.15|0
1736167500000|2025-01-06 12:45:00|10.65|9.15|10.53|9.03|10.66|9.16|10.5|9|0
1736167800000|2025-01-06 12:50:00|10.52|9.02|10.87|9.37|11.07|9.57|10.51|9.01|0
1736168100000|2025-01-06 12:55:00|10.88|9.38|10.92|9.42|10.94|9.44|10.88|9.38|0
1736168400000|2025-01-06 13:00:00|10.91|9.41|10.88|9.38|10.95|9.45|10.87|9.37|0
1736168700000|2025-01-06 13:05:00|10.89|9.39|10.88|9.38|10.93|9.43|10.87|9.37|0
1736169000000|2025-01-06 13:10:00|10.89|9.39|10.97|9.47|10.97|9.47|10.88|9.38|0
1736169300000|2025-01-06 13:15:00|10.96|9.46|10.95|9.45|10.99|9.49|10.93|9.43|0
1736169600000|2025-01-06 13:20:00|10.94|9.44|10.91|9.41|10.98|9.48|10.9|9.4|0
1736169900000|2025-01-06 13:25:00|10.92|9.42|10.88|9.38|10.95|9.45|10.88|9.38|0
1736170200000|2025-01-06 13:30:00|10.87|9.37|10.69|9.19|10.92|9.42|10.69|9.19|0
1736170500000|2025-01-06 13:35:00|10.61|9.11|10.65|9.15|10.65|9.15|10.57|9.07|0
1736170800000|2025-01-06 13:40:00|10.64|9.14|10.65|9.15|10.74|9.24|10.63|9.13|0
1736171100000|2025-01-06 13:45:00|10.63|9.13|10.58|9.08|10.66|9.16|10.57|9.07|0
1736171400000|2025-01-06 13:50:00|10.59|9.09|10.48|8.98|10.59|9.09|10.47|8.97|0
1736171700000|2025-01-06 13:55:00|10.47|8.97|10.46|8.96|10.53|9.03|10.45|8.95|0
1736172000000|2025-01-06 14:00:00|10.45|8.95|10.56|9.06|10.56|9.06|10.45|8.95|0
1736172300000|2025-01-06 14:05:00|10.55|9.05|10.56|9.06|10.6|9.1|10.54|9.04|0
1736172600000|2025-01-06 14:10:00|10.55|9.05|10.52|9.02|10.58|9.08|10.48|8.98|0
1736172900000|2025-01-06 14:15:00|10.53|9.03|10.99|9.49|11.19|9.69|10.53|9.03|0
1736173200000|2025-01-06 14:20:00|11.02|9.52|10.92|9.42|11.06|9.56|10.85|9.35|0
1736173500000|2025-01-06 14:25:00|10.89|9.39|10.64|9.14|10.9|9.4|10.6|9.1|0
1736173800000|2025-01-06 14:30:00|10.68|9.18|10.39|8.89|10.86|9.36|10.28|8.78|0
1736174100000|2025-01-06 14:35:00|10.38|8.88|10.46|8.96|10.58|9.08|10.33|8.83|0
1736174400000|2025-01-06 14:40:00|10.47|8.97|10.47|8.97|10.5|9|10.25|8.75|0
1736174700000|2025-01-06 14:45:00|10.4|8.9|10.47|8.97|10.67|9.17|10.13|8.63|0
1736175000000|2025-01-06 14:50:00|10.44|8.94|10.44|8.94|10.6|9.1|10.38|8.88|0
1736175300000|2025-01-06 14:55:00|10.45|8.95|10.47|8.97|10.58|9.08|10.36|8.86|0
1736175600000|2025-01-06 15:00:00|10.45|8.95|10.39|8.89|10.55|9.05|10.34|8.84|0
1736175900000|2025-01-06 15:05:00|10.38|8.88|10.34|8.84|10.48|8.98|10.34|8.84|0
1736176200000|2025-01-06 15:10:00|10.33|8.83|10.26|8.76|10.56|9.06|10.24|8.74|0
1736176500000|2025-01-06 15:15:00|10.25|8.75|10.35|8.85|10.46|8.96|10.23|8.73|0
1736176800000|2025-01-06 15:20:00|10.34|8.84|10.32|8.82|10.4|8.9|10.24|8.74|0
1736177100000|2025-01-06 15:25:00|10.31|8.81|10.22|8.72|10.35|8.85|10.18|8.68|0
1736177400000|2025-01-06 15:30:00|10.19|8.69|10.31|8.81|10.37|8.87|10.19|8.69|0
1736177700000|2025-01-06 15:35:00|10.32|8.82|10.42|8.92|10.43|8.93|10.3|8.8|0
1736178000000|2025-01-06 15:40:00|10.4|8.9|10.33|8.83|10.4|8.9|10.3|8.8|0
1736178300000|2025-01-06 15:45:00|10.32|8.82|10.29|8.79|10.33|8.83|10.19|8.69|0
1736178600000|2025-01-06 15:50:00|10.28|8.78|10.15|8.65|10.32|8.82|10.11|8.61|0
1736178900000|2025-01-06 15:55:00|10.16|8.66|10.2|8.7|10.23|8.73|10.1|8.6|0
1736179200000|2025-01-06 16:00:00|10.15|8.65|10.2|8.7|10.28|8.78|10.15|8.65|0
1736179500000|2025-01-06 16:05:00|10.21|8.71|10.19|8.69|10.25|8.75|10.18|8.68|0
1736179800000|2025-01-06 16:10:00|10.17|8.67|10.19|8.69|10.33|8.83|10.11|8.61|0
1736180100000|2025-01-06 16:15:00|10.23|8.73|10.13|8.63|10.24|8.74|10.12|8.62|0
1736180400000|2025-01-06 16:20:00|10.12|8.62|10.15|8.65|10.17|8.67|10.08|8.58|0
1736180700000|2025-01-06 16:25:00|10.16|8.66|10.07|8.57|10.21|8.71|10.07|8.57|0
1736181000000|2025-01-06 16:30:00|10.22|8.72|10.12|8.62|10.24|8.74|10.06|8.56|0
1736181300000|2025-01-06 16:35:00|10.15|8.65|10.08|8.58|10.16|8.66|10.08|8.58|0
1736181600000|2025-01-06 16:40:00|10.09|8.59|10.12|8.62|10.15|8.65|10.07|8.57|0
1736181900000|2025-01-06 16:45:00|10.13|8.63|10.15|8.65|10.21|8.71|10.13|8.63|0
1736182200000|2025-01-06 16:50:00|10.16|8.66|10.12|8.62|10.16|8.66|10.1|8.6|0
1736182500000|2025-01-06 16:55:00|10.13|8.63|10.13|8.63|10.14|8.64|10.1|8.6|0
1736182800000|2025-01-06 17:00:00|10.14|8.64|10.17|8.67|10.24|8.74|10.14|8.64|0
1736183100000|2025-01-06 17:05:00|10.18|8.68|10.17|8.67|10.24|8.74|10.14|8.64|0
1736183400000|2025-01-06 17:10:00|10.19|8.69|10.28|8.78|10.3|8.8|10.19|8.69|0
1736183700000|2025-01-06 17:15:00|10.29|8.79|10.32|8.82|10.35|8.85|10.23|8.73|0
1736184000000|2025-01-06 17:20:00|10.31|8.81|10.35|8.85|10.36|8.86|10.3|8.8|0
1736184300000|2025-01-06 17:25:00|10.36|8.86|10.38|8.88|10.43|8.93|10.33|8.83|0
1736184600000|2025-01-06 17:30:00|10.39|8.89|10.39|8.89|10.46|8.96|10.36|8.86|0
1736184900000|2025-01-06 17:35:00|10.37|8.87|10.47|8.97|10.5|9|10.35|8.85|0
1736185200000|2025-01-06 17:40:00|10.5|9|10.58|9.08|10.65|9.15|10.46|8.96|0
1736185500000|2025-01-06 17:45:00|10.59|9.09|10.61|9.11|10.66|9.16|10.53|9.03|0
1736185800000|2025-01-06 17:50:00|10.6|9.1|10.61|9.11|10.75|9.25|10.55|9.05|0
1736186100000|2025-01-06 17:55:00|10.62|9.12|10.66|9.16|10.75|9.25|10.61|9.11|0
1736186400000|2025-01-06 18:00:00|10.65|9.15|10.78|9.28|10.97|9.47|10.64|9.14|0
1736186700000|2025-01-06 18:05:00|10.8|9.3|10.82|9.32|10.88|9.38|10.74|9.24|0
1736187000000|2025-01-06 18:10:00|10.83|9.33|10.78|9.28|10.86|9.36|10.77|9.27|0
1736187300000|2025-01-06 18:15:00|10.77|9.27|10.56|9.06|10.88|9.38|10.13|8.63|0
1736187600000|2025-01-06 18:20:00|10.55|9.05|10.51|9.01|10.59|9.09|10.42|8.92|0
1736187900000|2025-01-06 18:25:00|10.49|8.99|10.47|8.97|10.52|9.02|10.45|8.95|0
1736188200000|2025-01-06 18:30:00|10.48|8.98|10.61|9.11|10.65|9.15|10.45|8.95|0
1736188500000|2025-01-06 18:35:00|10.6|9.1|10.46|8.96|10.65|9.15|10.45|8.95|0
1736188800000|2025-01-06 18:40:00|10.47|8.97|10.58|9.08|10.63|9.13|10.44|8.94|0
1736189100000|2025-01-06 18:45:00|10.6|9.1|10.82|9.32|10.84|9.34|10.56|9.06|0
1736189400000|2025-01-06 18:50:00|10.81|9.31|11.19|9.69|11.21|9.71|10.49|8.99|0
1736189700000|2025-01-06 18:55:00|11.18|9.68|11.56|10.06|11.56|10.06|11.13|9.63|0
1736190000000|2025-01-06 19:00:00|11.57|10.07|11.93|10.43|11.94|10.44|11.53|10.03|0
1736190300000|2025-01-06 19:05:00|11.91|10.41|11.8|10.3|11.91|10.41|11.73|10.23|0
1736190600000|2025-01-06 19:10:00|11.81|10.31|11.64|10.14|11.92|10.42|11.62|10.12|0
1736190900000|2025-01-06 19:15:00|11.67|10.17|11.62|10.12|11.68|10.18|11.54|10.04|0
1736191200000|2025-01-06 19:20:00|11.63|10.13|11.62|10.12|11.66|10.16|11.57|10.07|0
1736191500000|2025-01-06 19:25:00|11.63|10.13|11.7|10.2|11.7|10.2|11.57|10.07|0
1736191800000|2025-01-06 19:30:00|11.69|10.19|11.52|10.02|11.78|10.28|11.43|9.93|0
1736192100000|2025-01-06 19:35:00|11.53|10.03|11.57|10.07|11.63|10.13|11.5|10|0
1736192400000|2025-01-06 19:40:00|11.58|10.08|11.62|10.12|11.67|10.17|11.53|10.03|0
1736192700000|2025-01-06 19:45:00|11.61|10.11|11.57|10.07|11.7|10.2|11.53|10.03|0
1736193000000|2025-01-06 19:50:00|11.59|10.09|11.68|10.18|11.75|10.25|11.57|10.07|0
1736193300000|2025-01-06 19:55:00|11.66|10.16|11.93|10.43|11.94|10.44|11.66|10.16|0
1736193600000|2025-01-06 20:00:00|11.95|10.45|11.68|10.18|12.03|10.53|11.55|10.05|0
1736193900000|2025-01-06 20:05:00|11.69|10.19|11.73|10.23|11.81|10.31|11.65|10.15|0
1736194200000|2025-01-06 20:10:00|11.75|10.25|11.81|10.31|11.96|10.46|11.71|10.21|0
1736194500000|2025-01-06 20:15:00|11.82|10.32|11.79|10.29|11.88|10.38|11.78|10.28|0
1736194800000|2025-01-06 20:20:00|11.8|10.3|11.58|10.08|11.88|10.38|11.57|10.07|0
1736195100000|2025-01-06 20:25:00|11.59|10.09|11.63|10.13|11.67|10.17|11.59|10.09|0
1736195400000|2025-01-06 20:30:00|11.6|10.1|11.59|10.09|11.79|10.29|11.53|10.03|0
1736195700000|2025-01-06 20:35:00|11.6|10.1|11.68|10.18|11.69|10.19|11.47|9.97|0
1736196000000|2025-01-06 20:40:00|11.69|10.19|11.74|10.24|11.77|10.27|11.63|10.13|0
1736196300000|2025-01-06 20:45:00|11.71|10.21|12.02|10.52|12.04|10.54|11.71|10.21|0
1736196600000|2025-01-06 20:50:00|11.96|10.46|11.54|10.04|11.96|10.46|11.46|9.96|0
1736196900000|2025-01-06 20:55:00|11.52|10.02|11.3|9.8|11.62|10.12|11.3|9.8|0
1736197200000|2025-01-06 21:00:00|11.34|9.84|11.27|9.77|11.34|9.84|11.2|9.7|0
1736197500000|2025-01-06 21:05:00|11.26|9.76|11.48|9.98|11.49|9.99|11.15|9.65|0
1736197800000|2025-01-06 21:10:00|11.5|10|11.1|9.6|11.51|10.01|11.1|9.6|0
1736198100000|2025-01-06 21:15:00|11.25|9.45|11.27|9.47|11.29|9.49|11.24|9.44|0
1736198400000|2025-01-06 21:20:00|11.26|9.46|11.27|9.47|11.29|9.49|11.26|9.46|0
1736198700000|2025-01-06 21:25:00|11.28|9.48|11.29|9.49|11.3|9.5|11.27|9.47|0
1736199000000|2025-01-06 21:30:00|11.28|9.48|11.26|9.46|11.29|9.49|11.25|9.45|0
1736199300000|2025-01-06 21:35:00|11.27|9.47|11.28|9.48|11.29|9.49|11.26|9.46|0
1736199600000|2025-01-06 21:40:00|11.29|9.49|11.28|9.48|11.29|9.49|11.28|9.48|0
1736199900000|2025-01-06 21:45:00|11.29|9.49|11.21|9.41|11.29|9.49|11.2|9.4|0
1736200200000|2025-01-06 21:50:00|11.2|9.4|11.2|9.4|11.21|9.41|11.2|9.4|0
1736200500000|2025-01-06 21:55:00|11.19|9.39|11.2|9.4|11.24|9.44|11.19|9.39|0
1736200800000|2025-01-06 22:00:00|11.21|9.41|11.23|9.43|11.23|9.43|11.21|9.41|0
1736201100000|2025-01-06 22:05:00|11.22|9.42|11.22|9.42|11.22|9.42|11.22|9.42|0
1736201400000|2025-01-06 22:10:00|11.21|9.41|11.21|9.41|11.22|9.42|11.21|9.41|0
1736201700000|2025-01-06 22:15:00|11.2|9.4|11.2|9.4|11.2|9.4|11.2|9.4|0
1736202000000|2025-01-06 22:20:00|11.21|9.41|11.22|9.42|11.22|9.42|11.21|9.41|0
1736202300000|2025-01-06 22:25:00|11.21|9.41|11.22|9.42|11.22|9.42|11.21|9.41|0
1736202600000|2025-01-06 22:30:00|11.21|9.41|11.21|9.41|11.22|9.42|11.21|9.41|0
1736203200000|2025-01-06 22:40:00|11.2|9.4|11.2|9.4|11.2|9.4|11.2|9.4|0
1736203800000|2025-01-06 22:50:00|11.19|9.39|11.2|9.4|11.2|9.4|11.19|9.39|0
1736204100000|2025-01-06 22:55:00|11.19|9.39|11.19|9.39|11.2|9.4|11.18|9.38|0
1736204400000|2025-01-06 23:00:00|11.18|9.38|11.08|9.28|11.2|9.4|11.07|9.27|0
1736204700000|2025-01-06 23:05:00|11.09|9.29|11.14|9.34|11.16|9.36|11.09|9.29|0
1736205000000|2025-01-06 23:10:00|11.13|9.33|11.13|9.33|11.14|9.34|11.11|9.31|0
1736205300000|2025-01-06 23:15:00|11.14|9.34|11.18|9.38|11.18|9.38|11.13|9.33|0
1736205600000|2025-01-06 23:20:00|11.2|9.4|11.2|9.4|11.24|9.44|11.19|9.39|0
1736205900000|2025-01-06 23:25:00|11.21|9.41|11.22|9.42|11.22|9.42|11.17|9.37|0
1736206200000|2025-01-06 23:30:00|11.21|9.41|11.21|9.41|11.22|9.42|11.19|9.39|0
1736206500000|2025-01-06 23:35:00|11.2|9.4|11.21|9.41|11.25|9.45|11.2|9.4|0
1736206800000|2025-01-06 23:40:00|11.22|9.42|11.19|9.39|11.22|9.42|11.18|9.38|0
1736207100000|2025-01-06 23:45:00|11.2|9.4|11.2|9.4|11.23|9.43|11.17|9.37|0
1736207400000|2025-01-06 23:50:00|11.19|9.39|11.21|9.41|11.22|9.42|11.17|9.37|0
1736207700000|2025-01-06 23:55:00|11.22|9.42|11.24|9.44|11.26|9.46|11.19|9.39|0
1736208000000|2025-01-07 00:00:00|11.23|9.43|11.29|9.49|11.29|9.49|11.23|9.43|0
1736208300000|2025-01-07 00:05:00|11.3|9.5|11.29|9.49|11.31|9.51|11.27|9.47|0
1736208600000|2025-01-07 00:10:00|11.28|9.48|11.25|9.45|11.28|9.48|11.24|9.44|0
1736208900000|2025-01-07 00:15:00|11.24|9.44|11.27|9.47|11.27|9.47|11.2|9.4|0
1736209200000|2025-01-07 00:20:00|11.28|9.48|11.25|9.45|11.28|9.48|11.25|9.45|0
1736209500000|2025-01-07 00:25:00|11.26|9.46|11.28|9.48|11.29|9.49|11.25|9.45|0
1736209800000|2025-01-07 00:30:00|11.29|9.49|11.22|9.42|11.29|9.49|11.22|9.42|0
1736210100000|2025-01-07 00:35:00|11.21|9.41|11.22|9.42|11.22|9.42|11.19|9.39|0
1736210400000|2025-01-07 00:40:00|11.21|9.41|11.21|9.41|11.22|9.42|11.2|9.4|0
1736210700000|2025-01-07 00:45:00|11.2|9.4|11.23|9.43|11.24|9.44|11.2|9.4|0
1736211000000|2025-01-07 00:50:00|11.22|9.42|11.27|9.47|11.27|9.47|11.22|9.42|0
1736211300000|2025-01-07 00:55:00|11.28|9.48|11.3|9.5|11.36|9.56|11.28|9.48|0
1736211600000|2025-01-07 01:00:00|11.31|9.51|11.36|9.56|11.39|9.59|11.28|9.48|0
1736211900000|2025-01-07 01:05:00|11.37|9.57|11.35|9.55|11.37|9.57|11.32|9.52|0
1736212200000|2025-01-07 01:10:00|11.34|9.54|11.34|9.54|11.35|9.55|11.32|9.52|0
1736212500000|2025-01-07 01:15:00|11.35|9.55|11.4|9.6|11.43|9.63|11.34|9.54|0
1736212800000|2025-01-07 01:20:00|11.39|9.59|11.38|9.58|11.42|9.62|11.37|9.57|0
1736213100000|2025-01-07 01:25:00|11.39|9.59|11.41|9.61|11.42|9.62|11.36|9.56|0
1736213400000|2025-01-07 01:30:00|11.26|9.76|11.26|9.76|11.27|9.77|11.23|9.73|0
1736213700000|2025-01-07 01:35:00|11.25|9.75|11.23|9.73|11.26|9.76|11.23|9.73|0
1736214000000|2025-01-07 01:40:00|11.24|9.74|11.24|9.74|11.25|9.75|11.22|9.72|0
1736214300000|2025-01-07 01:45:00|11.23|9.73|11.2|9.7|11.23|9.73|11.19|9.69|0
1736214600000|2025-01-07 01:50:00|11.19|9.69|11.16|9.66|11.2|9.7|11.15|9.65|0
1736214900000|2025-01-07 01:55:00|11.15|9.65|11.15|9.65|11.18|9.68|11.12|9.62|0
1736215200000|2025-01-07 02:00:00|11.14|9.64|11.12|9.62|11.14|9.64|11.11|9.61|0
1736215500000|2025-01-07 02:05:00|11.13|9.63|11.11|9.61|11.13|9.63|11.1|9.6|0
1736215800000|2025-01-07 02:10:00|11.1|9.6|11.13|9.63|11.13|9.63|11.1|9.6|0
1736216100000|2025-01-07 02:15:00|11.12|9.62|11.1|9.6|11.13|9.63|11.09|9.59|0
1736216400000|2025-01-07 02:20:00|11.09|9.59|11.07|9.57|11.09|9.59|11.04|9.54|0
1736216700000|2025-01-07 02:25:00|11.08|9.58|11.09|9.59|11.1|9.6|11.07|9.57|0
1736217000000|2025-01-07 02:30:00|11.08|9.58|11.11|9.61|11.12|9.62|11.08|9.58|0
1736217300000|2025-01-07 02:35:00|11.12|9.62|11.17|9.67|11.17|9.67|11.1|9.6|0
1736217600000|2025-01-07 02:40:00|11.16|9.66|11.22|9.72|11.23|9.73|11.16|9.66|0
1736217900000|2025-01-07 02:45:00|11.21|9.71|11.22|9.72|11.22|9.72|11.18|9.68|0
1736218200000|2025-01-07 02:50:00|11.23|9.73|11.31|9.81|11.34|9.84|11.23|9.73|0
1736218500000|2025-01-07 02:55:00|11.3|9.8|11.32|9.82|11.32|9.82|11.28|9.78|0
1736218800000|2025-01-07 03:00:00|11.31|9.81|11.34|9.84|11.44|9.94|11.31|9.81|0
1736219100000|2025-01-07 03:05:00|11.35|9.85|11.37|9.87|11.41|9.91|11.35|9.85|0
1736219400000|2025-01-07 03:10:00|11.38|9.88|11.3|9.8|11.39|9.89|11.29|9.79|0
1736219700000|2025-01-07 03:15:00|11.29|9.79|11.3|9.8|11.32|9.82|11.29|9.79|0
1736220000000|2025-01-07 03:20:00|11.29|9.79|11.28|9.78|11.3|9.8|11.27|9.77|0
1736220300000|2025-01-07 03:25:00|11.29|9.79|11.3|9.8|11.31|9.81|11.27|9.77|0
1736220600000|2025-01-07 03:30:00|11.29|9.79|11.21|9.71|11.3|9.8|11.2|9.7|0
1736220900000|2025-01-07 03:35:00|11.2|9.7|11.21|9.71|11.21|9.71|11.19|9.69|0
1736221200000|2025-01-07 03:40:00|11.22|9.72|11.24|9.74|11.26|9.76|11.22|9.72|0
1736221500000|2025-01-07 03:45:00|11.25|9.75|11.23|9.73|11.27|9.77|11.23|9.73|0
1736221800000|2025-01-07 03:50:00|11.24|9.74|11.24|9.74|11.28|9.78|11.23|9.73|0
1736222100000|2025-01-07 03:55:00|11.23|9.73|11.19|9.69|11.24|9.74|11.19|9.69|0
1736222400000|2025-01-07 04:00:00|11.18|9.68|11.22|9.72|11.24|9.74|11.18|9.68|0
1736222700000|2025-01-07 04:05:00|11.23|9.73|11.25|9.75|11.26|9.76|11.22|9.72|0
1736223000000|2025-01-07 04:10:00|11.26|9.76|11.22|9.72|11.27|9.77|11.22|9.72|0
1736223300000|2025-01-07 04:15:00|11.23|9.73|11.23|9.73|11.27|9.77|11.21|9.71|0
1736223600000|2025-01-07 04:20:00|11.22|9.72|11.23|9.73|11.24|9.74|11.22|9.72|0
1736223900000|2025-01-07 04:25:00|11.22|9.72|11.2|9.7|11.23|9.73|11.19|9.69|0
1736224200000|2025-01-07 04:30:00|11.19|9.69|11.25|9.75|11.25|9.75|11.18|9.68|0
1736224500000|2025-01-07 04:35:00|11.26|9.76|11.29|9.79|11.29|9.79|11.25|9.75|0
1736224800000|2025-01-07 04:40:00|11.3|9.8|11.3|9.8|11.31|9.81|11.28|9.78|0
1736225100000|2025-01-07 04:45:00|11.29|9.79|11.29|9.79|11.3|9.8|11.26|9.76|0
1736225400000|2025-01-07 04:50:00|11.31|9.81|11.28|9.78|11.31|9.81|11.27|9.77|0
1736225700000|2025-01-07 04:55:00|11.29|9.79|11.31|9.81|11.31|9.81|11.27|9.77|0
1736226000000|2025-01-07 05:00:00|11.32|9.82|11.29|9.79|11.32|9.82|11.28|9.78|0
1736226300000|2025-01-07 05:05:00|11.3|9.8|11.34|9.84|11.37|9.87|11.27|9.77|0
1736226600000|2025-01-07 05:10:00|11.33|9.83|11.3|9.8|11.34|9.84|11.29|9.79|0
1736226900000|2025-01-07 05:15:00|11.31|9.81|11.31|9.81|11.32|9.82|11.3|9.8|0
1736227200000|2025-01-07 05:20:00|11.3|9.8|11.54|10.04|11.6|10.1|11.3|9.8|0
1736227500000|2025-01-07 05:25:00|11.53|10.03|11.45|9.95|11.53|10.03|11.43|9.93|0
1736227800000|2025-01-07 05:30:00|11.47|9.97|11.39|9.89|11.48|9.98|11.39|9.89|0
1736228100000|2025-01-07 05:35:00|11.4|9.9|11.5|10|11.52|10.02|11.12|9.62|0
1736228400000|2025-01-07 05:40:00|11.48|9.98|11.53|10.03|11.55|10.05|11.47|9.97|0
1736228700000|2025-01-07 05:45:00|11.54|10.04|11.47|9.97|11.54|10.04|11.47|9.97|0
1736229000000|2025-01-07 05:50:00|11.46|9.96|11.44|9.94|11.47|9.97|11.4|9.9|0
1736229300000|2025-01-07 05:55:00|11.43|9.93|11.41|9.91|11.44|9.94|11.41|9.91|0
1736229600000|2025-01-07 06:00:00|11.42|9.92|11.4|9.9|11.43|9.93|11.35|9.85|0
1736229900000|2025-01-07 06:05:00|11.41|9.91|11.38|9.88|11.41|9.91|11.37|9.87|0
1736230200000|2025-01-07 06:10:00|11.37|9.87|11.42|9.92|11.44|9.94|11.37|9.87|0
1736230500000|2025-01-07 06:15:00|11.41|9.91|11.42|9.92|11.42|9.92|11.37|9.87|0
1736230800000|2025-01-07 06:20:00|11.41|9.91|11.44|9.94|11.44|9.94|11.4|9.9|0
1736231100000|2025-01-07 06:25:00|11.45|9.95|11.46|9.96|11.46|9.96|11.43|9.93|0
1736231400000|2025-01-07 06:30:00|11.45|9.95|11.46|9.96|11.46|9.96|11.43|9.93|0
1736231700000|2025-01-07 06:35:00|11.47|9.97|11.5|10|11.5|10|11.45|9.95|0
1736232000000|2025-01-07 06:40:00|11.49|9.99|11.44|9.94|11.54|10.04|11.44|9.94|0
1736232300000|2025-01-07 06:45:00|11.45|9.95|11.5|10|11.5|10|11.44|9.94|0
1736232600000|2025-01-07 06:50:00|11.51|10.01|11.47|9.97|11.54|10.04|11.47|9.97|0
1736232900000|2025-01-07 06:55:00|11.48|9.98|11.51|10.01|11.55|10.05|11.47|9.97|0
1736233200000|2025-01-07 07:00:00|11.52|10.02|11.42|9.92|11.52|10.02|11.42|9.92|0
1736233500000|2025-01-07 07:05:00|11.43|9.93|11.37|9.87|11.43|9.93|11.37|9.87|0
1736233800000|2025-01-07 07:10:00|11.38|9.88|11.33|9.83|11.38|9.88|11.32|9.82|0
1736234100000|2025-01-07 07:15:00|11.34|9.84|11.38|9.88|11.41|9.91|11.34|9.84|0
1736234400000|2025-01-07 07:20:00|11.36|9.86|11.35|9.85|11.38|9.88|11.34|9.84|0
1736234700000|2025-01-07 07:25:00|11.36|9.86|11.45|9.95|11.47|9.97|11.36|9.86|0
1736235000000|2025-01-07 07:30:00|11.44|9.94|11.39|9.89|11.45|9.95|11.36|9.86|0
1736235300000|2025-01-07 07:35:00|11.41|9.91|11.43|9.93|11.43|9.93|11.38|9.88|0
1736235600000|2025-01-07 07:40:00|11.46|9.96|11.4|9.9|11.48|9.98|11.4|9.9|0
1736235900000|2025-01-07 07:45:00|11.41|9.91|11.36|9.86|11.41|9.91|11.35|9.85|0
1736236200000|2025-01-07 07:50:00|11.35|9.85|11.33|9.83|11.38|9.88|11.31|9.81|0
1736236500000|2025-01-07 07:55:00|11.34|9.84|11.3|9.8|11.34|9.84|11.28|9.78|0
1736236800000|2025-01-07 08:00:00|11.29|9.79|11.25|9.75|11.31|9.81|11.23|9.73|0
1736237100000|2025-01-07 08:05:00|11.26|9.76|11.29|9.79|11.33|9.83|11.26|9.76|0
1736237400000|2025-01-07 08:10:00|11.31|9.81|11.39|9.89|11.39|9.89|11.29|9.79|0
1736237700000|2025-01-07 08:15:00|11.41|9.91|11.36|9.86|11.44|9.94|11.32|9.82|0
1736238000000|2025-01-07 08:20:00|11.37|9.87|11.37|9.87|11.39|9.89|11.33|9.83|0
1736238300000|2025-01-07 08:25:00|11.38|9.88|11.41|9.91|11.43|9.93|11.37|9.87|0
1736238600000|2025-01-07 08:30:00|11.4|9.9|11.28|9.78|11.42|9.92|11.28|9.78|0
1736238900000|2025-01-07 08:35:00|11.27|9.77|11.19|9.69|11.29|9.79|11.19|9.69|0
1736239200000|2025-01-07 08:40:00|11.18|9.68|11.07|9.57|11.2|9.7|11.07|9.57|0
1736239500000|2025-01-07 08:45:00|11.08|9.58|11.01|9.51|11.11|9.61|11.01|9.51|0
1736239800000|2025-01-07 08:50:00|11.02|9.52|11.16|9.66|11.17|9.67|11.02|9.52|0
1736240100000|2025-01-07 08:55:00|11.15|9.65|11.08|9.58|11.17|9.67|11.07|9.57|0
1736240400000|2025-01-07 09:00:00|11.09|9.59|11.02|9.52|11.11|9.61|11|9.5|0
1736240700000|2025-01-07 09:05:00|11.03|9.53|10.99|9.49|11.06|9.56|10.98|9.48|0
1736241000000|2025-01-07 09:10:00|10.98|9.48|11.01|9.51|11.02|9.52|10.97|9.47|0
1736241300000|2025-01-07 09:15:00|11.02|9.52|11.08|9.58|11.11|9.61|11.02|9.52|0
1736241600000|2025-01-07 09:20:00|11.07|9.57|11.07|9.57|11.1|9.6|11.04|9.54|0
1736241900000|2025-01-07 09:25:00|11.08|9.58|11.05|9.55|11.1|9.6|11.05|9.55|0
1736242200000|2025-01-07 09:30:00|11.06|9.56|11.06|9.56|11.1|9.6|11.04|9.54|0
1736242500000|2025-01-07 09:35:00|11.07|9.57|11.01|9.51|11.07|9.57|10.99|9.49|0
1736242800000|2025-01-07 09:40:00|11|9.5|11.09|9.59|11.09|9.59|11|9.5|0
1736243100000|2025-01-07 09:45:00|11.1|9.6|11.19|9.69|11.22|9.72|11.09|9.59|0
1736243400000|2025-01-07 09:50:00|11.18|9.68|11.17|9.67|11.24|9.74|11.14|9.64|0
1736243700000|2025-01-07 09:55:00|11.16|9.66|11.2|9.7|11.2|9.7|11.14|9.64|0
1736244000000|2025-01-07 10:00:00|11.21|9.71|11.18|9.68|11.26|9.76|11.15|9.65|0
1736244300000|2025-01-07 10:05:00|11.17|9.67|11.09|9.59|11.17|9.67|11.09|9.59|0
1736244600000|2025-01-07 10:10:00|11.11|9.61|11|9.5|11.11|9.61|10.99|9.49|0
1736244900000|2025-01-07 10:15:00|11.01|9.51|10.97|9.47|11.04|9.54|10.97|9.47|0
1736245200000|2025-01-07 10:20:00|10.96|9.46|10.93|9.43|10.97|9.47|10.92|9.42|0
1736245500000|2025-01-07 10:25:00|10.95|9.45|10.98|9.48|11.01|9.51|10.95|9.45|0
1736245800000|2025-01-07 10:30:00|10.97|9.47|10.94|9.44|10.99|9.49|10.92|9.42|0
1736246100000|2025-01-07 10:35:00|10.93|9.43|10.94|9.44|10.95|9.45|10.92|9.42|0
1736246400000|2025-01-07 10:40:00|10.95|9.45|10.96|9.46|10.98|9.48|10.93|9.43|0
1736246700000|2025-01-07 10:45:00|10.97|9.47|10.98|9.48|11.01|9.51|10.97|9.47|0
1736247000000|2025-01-07 10:50:00|10.97|9.47|10.91|9.41|10.97|9.47|10.9|9.4|0
1736247300000|2025-01-07 10:55:00|10.93|9.43|10.92|9.42|10.94|9.44|10.91|9.41|0
1736247600000|2025-01-07 11:00:00|10.93|9.43|10.95|9.45|10.99|9.49|10.92|9.42|0
1736247900000|2025-01-07 11:05:00|10.96|9.46|10.95|9.45|10.98|9.48|10.95|9.45|0
1736248200000|2025-01-07 11:10:00|10.96|9.46|10.97|9.47|10.98|9.48|10.92|9.42|0
1736248500000|2025-01-07 11:15:00|10.98|9.48|10.96|9.46|11.01|9.51|10.95|9.45|0
1736248800000|2025-01-07 11:20:00|10.95|9.45|10.92|9.42|10.97|9.47|10.91|9.41|0
1736249100000|2025-01-07 11:25:00|10.91|9.41|10.88|9.38|10.92|9.42|10.88|9.38|0
1736249400000|2025-01-07 11:30:00|10.87|9.37|11.07|9.57|11.07|9.57|10.87|9.37|0
1736249700000|2025-01-07 11:35:00|11.06|9.56|11.05|9.55|11.11|9.61|11.04|9.54|0
1736250000000|2025-01-07 11:40:00|11.04|9.54|11.04|9.54|11.07|9.57|11.03|9.53|0
1736250300000|2025-01-07 11:45:00|11.03|9.53|11.05|9.55|11.09|9.59|11.01|9.51|0
1736250600000|2025-01-07 11:50:00|11.04|9.54|11.09|9.59|11.09|9.59|11.01|9.51|0
1736250900000|2025-01-07 11:55:00|11.1|9.6|11.03|9.53|11.11|9.61|11.01|9.51|0
1736251200000|2025-01-07 12:00:00|11|9.5|11.03|9.53|11.12|9.62|10.98|9.48|0
1736251500000|2025-01-07 12:05:00|11.02|9.52|11|9.5|11.04|9.54|10.97|9.47|0
1736251800000|2025-01-07 12:10:00|10.99|9.49|10.98|9.48|10.99|9.49|10.92|9.42|0
1736252100000|2025-01-07 12:15:00|10.97|9.47|10.97|9.47|11.02|9.52|10.97|9.47|0
1736252400000|2025-01-07 12:20:00|10.96|9.46|10.99|9.49|10.99|9.49|10.95|9.45|0
1736252700000|2025-01-07 12:25:00|11|9.5|11|9.5|11.03|9.53|10.99|9.49|0
1736253000000|2025-01-07 12:30:00|10.99|9.49|10.88|9.38|11|9.5|10.88|9.38|0
1736253300000|2025-01-07 12:35:00|10.87|9.37|10.88|9.38|10.91|9.41|10.86|9.36|0
1736253600000|2025-01-07 12:40:00|10.87|9.37|10.81|9.31|10.87|9.37|10.78|9.28|0
1736253900000|2025-01-07 12:45:00|10.82|9.32|10.83|9.33|10.87|9.37|10.81|9.31|0
1736254200000|2025-01-07 12:50:00|10.82|9.32|10.82|9.32|10.82|9.32|10.76|9.26|0
1736254500000|2025-01-07 12:55:00|10.8|9.3|10.9|9.4|10.97|9.47|10.8|9.3|0
1736254800000|2025-01-07 13:00:00|10.91|9.41|10.89|9.39|10.92|9.42|10.84|9.34|0
1736255100000|2025-01-07 13:05:00|10.88|9.38|10.94|9.44|10.94|9.44|10.88|9.38|0
1736255400000|2025-01-07 13:10:00|10.93|9.43|10.83|9.33|10.94|9.44|10.82|9.32|0
1736255700000|2025-01-07 13:15:00|10.82|9.32|10.76|9.26|10.82|9.32|10.75|9.25|0
1736256000000|2025-01-07 13:20:00|10.77|9.27|10.81|9.31|10.83|9.33|10.77|9.27|0
1736256300000|2025-01-07 13:25:00|10.82|9.32|10.85|9.35|10.89|9.39|10.81|9.31|0
1736256600000|2025-01-07 13:30:00|10.84|9.34|10.78|9.28|10.88|9.38|10.77|9.27|0
1736256900000|2025-01-07 13:35:00|10.79|9.29|10.77|9.27|10.81|9.31|10.74|9.24|0
1736257200000|2025-01-07 13:40:00|10.76|9.26|10.73|9.23|10.8|9.3|10.73|9.23|0
1736257500000|2025-01-07 13:45:00|10.74|9.24|10.68|9.18|10.74|9.24|10.67|9.17|0
1736257800000|2025-01-07 13:50:00|10.67|9.17|10.72|9.22|11.29|9.79|10.66|9.16|0
1736258100000|2025-01-07 13:55:00|10.73|9.23|10.63|9.13|10.74|9.24|10.63|9.13|0
1736258400000|2025-01-07 14:00:00|10.62|9.12|10.57|9.07|10.64|9.14|10.56|9.06|0
1736258700000|2025-01-07 14:05:00|10.58|9.08|10.6|9.1|10.62|9.12|10.55|9.05|0
1736259000000|2025-01-07 14:10:00|10.59|9.09|10.55|9.05|10.72|9.22|10.53|9.03|0
1736259300000|2025-01-07 14:15:00|10.54|9.04|10.55|9.05|10.57|9.07|10.52|9.02|0
1736259600000|2025-01-07 14:20:00|10.57|9.07|10.57|9.07|10.61|9.11|10.57|9.07|0
1736259900000|2025-01-07 14:25:00|10.56|9.06|10.44|8.94|10.58|9.08|10.44|8.94|0
1736260200000|2025-01-07 14:30:00|10.45|8.95|10.76|9.26|10.78|9.28|10.36|8.86|0
1736260500000|2025-01-07 14:35:00|10.79|9.29|10.99|9.49|11|9.5|10.74|9.24|0
1736260800000|2025-01-07 14:40:00|10.98|9.48|10.68|9.18|11.02|9.52|10.58|9.08|0
1736261100000|2025-01-07 14:45:00|10.67|9.17|10.74|9.24|10.74|9.24|10.56|9.06|0
1736261400000|2025-01-07 14:50:00|10.75|9.25|10.66|9.16|10.81|9.31|10.54|9.04|0
1736261700000|2025-01-07 14:55:00|10.67|9.17|10.83|9.33|10.84|9.34|10.59|9.09|0
1736262000000|2025-01-07 15:00:00|10.84|9.34|11.53|10.03|11.55|10.05|10.84|9.34|0
1736262300000|2025-01-07 15:05:00|11.52|10.02|11.92|10.42|11.99|10.49|11.39|9.89|0
1736262600000|2025-01-07 15:10:00|11.96|10.46|11.91|10.41|12.03|10.53|11.72|10.22|0
1736262900000|2025-01-07 15:15:00|11.93|10.43|12.03|10.53|12.43|10.93|11.91|10.41|0
1736263200000|2025-01-07 15:20:00|12.02|10.52|11.66|10.16|12.03|10.53|11.61|10.11|0
1736263500000|2025-01-07 15:25:00|11.65|10.15|11.84|10.34|11.86|10.36|11.43|9.93|0
1736263800000|2025-01-07 15:30:00|11.86|10.36|12.22|10.72|12.37|10.87|11.81|10.31|0
1736264100000|2025-01-07 15:35:00|12.2|10.7|12.85|11.35|12.89|11.39|11.56|10.06|0
1736264400000|2025-01-07 15:40:00|12.86|11.36|12.41|10.91|12.9|11.4|12.28|10.78|0
1736264700000|2025-01-07 15:45:00|12.45|10.95|12.57|11.07|12.78|11.28|12.45|10.95|0
1736265000000|2025-01-07 15:50:00|12.56|11.06|12.17|10.67|12.59|11.09|12.01|10.51|0
1736265300000|2025-01-07 15:55:00|12.14|10.64|11.67|10.17|12.42|10.92|11.65|10.15|0
1736265600000|2025-01-07 16:00:00|11.66|10.16|11.64|10.14|11.78|10.28|11.57|10.07|0
1736265900000|2025-01-07 16:05:00|11.65|10.15|12.04|10.54|12.16|10.66|11.65|10.15|0
1736266200000|2025-01-07 16:10:00|12.06|10.56|12.38|10.88|12.42|10.92|12.02|10.52|0
1736266500000|2025-01-07 16:15:00|12.39|10.89|12.55|11.05|12.7|11.2|12.3|10.8|0
1736266800000|2025-01-07 16:20:00|12.56|11.06|12.5|11|12.68|11.18|12.35|10.85|0
1736267100000|2025-01-07 16:25:00|12.49|10.99|12.12|10.62|12.5|11|12|10.5|0
1736267400000|2025-01-07 16:30:00|12.28|10.78|12.44|10.94|12.44|10.94|12.08|10.58|0
1736267700000|2025-01-07 16:35:00|12.46|10.96|12.12|10.62|12.82|11.32|12.03|10.53|0
1736268000000|2025-01-07 16:40:00|12.11|10.61|12.35|10.85|12.39|10.89|12.01|10.51|0
1736268300000|2025-01-07 16:45:00|12.33|10.83|12.36|10.86|12.4|10.9|12.2|10.7|0
1736268600000|2025-01-07 16:50:00|12.4|10.9|12.72|11.22|12.72|11.22|12.37|10.87|0
1736268900000|2025-01-07 16:55:00|12.71|11.21|12.78|11.28|12.88|11.38|12.64|11.14|0
1736269200000|2025-01-07 17:00:00|12.81|11.31|12.62|11.12|12.82|11.32|12.26|10.76|0
1736269500000|2025-01-07 17:05:00|12.6|11.1|12.62|11.12|12.73|11.23|12.55|11.05|0
1736269800000|2025-01-07 17:10:00|12.66|11.16|12.58|11.08|12.81|11.31|12.49|10.99|0
1736270100000|2025-01-07 17:15:00|12.6|11.1|12.54|11.04|12.66|11.16|12.45|10.95|0
1736270400000|2025-01-07 17:20:00|12.55|11.05|12.8|11.3|12.8|11.3|12.53|11.03|0
1736270700000|2025-01-07 17:25:00|12.75|11.25|12.76|11.26|12.91|11.41|12.68|11.18|0
1736271000000|2025-01-07 17:30:00|12.74|11.24|12.48|10.98|12.76|11.26|12.41|10.91|0
1736271300000|2025-01-07 17:35:00|12.51|11.01|12.62|11.12|12.7|11.2|12.49|10.99|0
1736271600000|2025-01-07 17:40:00|12.65|11.15|12.72|11.22|12.75|11.25|12.58|11.08|0
1736271900000|2025-01-07 17:45:00|12.7|11.2|12.84|11.34|12.93|11.43|12.5|11|0
1736272200000|2025-01-07 17:50:00|12.82|11.32|12.77|11.27|12.96|11.46|12.76|11.26|0
1736272500000|2025-01-07 17:55:00|12.75|11.25|12.5|11|12.78|11.28|12.47|10.97|0
1736272800000|2025-01-07 18:00:00|12.49|10.99|12.31|10.81|12.74|11.24|12.28|10.78|0
1736273100000|2025-01-07 18:05:00|12.3|10.8|12.2|10.7|12.44|10.94|12.2|10.7|0
1736273400000|2025-01-07 18:10:00|12.21|10.71|12.44|10.94|12.56|11.06|12.17|10.67|0
1736273700000|2025-01-07 18:15:00|12.43|10.93|12.39|10.89|12.54|11.04|12.34|10.84|0
1736274000000|2025-01-07 18:20:00|12.41|10.91|12.22|10.72|12.42|10.92|12.21|10.71|0
1736274300000|2025-01-07 18:25:00|12.27|10.77|12.16|10.66|12.27|10.77|12.12|10.62|0
1736274600000|2025-01-07 18:30:00|12.17|10.67|12.3|10.8|12.34|10.84|12.17|10.67|0
1736274900000|2025-01-07 18:35:00|12.31|10.81|12.46|10.96|12.51|11.01|12.27|10.77|0
1736275200000|2025-01-07 18:40:00|12.45|10.95|12.61|11.11|12.7|11.2|12.44|10.94|0
1736275500000|2025-01-07 18:45:00|12.62|11.12|12.39|10.89|12.62|11.12|12.34|10.84|0
1736275800000|2025-01-07 18:50:00|12.4|10.9|12.42|10.92|12.46|10.96|12.33|10.83|0
1736276100000|2025-01-07 18:55:00|12.41|10.91|12.42|10.92|12.5|11|12.38|10.88|0
1736276400000|2025-01-07 19:00:00|12.43|10.93|12.39|10.89|12.47|10.97|12.27|10.77|0
1736276700000|2025-01-07 19:05:00|12.38|10.88|12.33|10.83|12.42|10.92|12.28|10.78|0
1736277000000|2025-01-07 19:10:00|12.32|10.82|12.27|10.77|12.34|10.84|12.13|10.63|0
1736277300000|2025-01-07 19:15:00|12.28|10.78|12.08|10.58|12.38|10.88|12.05|10.55|0
1736277600000|2025-01-07 19:20:00|12.09|10.59|12.1|10.6|12.21|10.71|12.05|10.55|0
1736277900000|2025-01-07 19:25:00|12.09|10.59|12.01|10.51|12.1|10.6|12|10.5|0
1736278200000|2025-01-07 19:30:00|12.04|10.54|12.18|10.68|12.21|10.71|12.02|10.52|0
1736278500000|2025-01-07 19:35:00|12.15|10.65|12.36|10.86|12.37|10.87|12.15|10.65|0
1736278800000|2025-01-07 19:40:00|12.37|10.87|12.18|10.68|12.45|10.95|12.15|10.65|0
1736279100000|2025-01-07 19:45:00|12.16|10.66|12.39|10.89|12.4|10.9|12.11|10.61|0
1736279400000|2025-01-07 19:50:00|12.38|10.88|12.35|10.85|12.4|10.9|12.25|10.75|0
1736279700000|2025-01-07 19:55:00|12.32|10.82|12.53|11.03|12.57|11.07|12.15|10.65|0
1736280000000|2025-01-07 20:00:00|12.52|11.02|12.72|11.22|12.79|11.29|12.5|11|0
1736280300000|2025-01-07 20:05:00|12.71|11.21|12.87|11.37|12.9|11.4|12.65|11.15|0
1736280600000|2025-01-07 20:10:00|12.88|11.38|12.97|11.47|13.06|11.56|12.63|11.13|0
1736280900000|2025-01-07 20:15:00|13.03|11.53|13.18|11.68|13.19|11.69|12.96|11.46|0
1736281200000|2025-01-07 20:20:00|13.19|11.69|13.59|12.05|13.59|12.05|13.12|11.62|0
1736281500000|2025-01-07 20:25:00|13.61|12.07|13.6|12.06|13.65|12.11|13.47|11.95|0
1736281800000|2025-01-07 20:30:00|13.62|12.08|13.43|11.91|13.82|12.25|13.43|11.91|0
1736282100000|2025-01-07 20:35:00|13.42|11.9|13.73|12.17|14.14|12.54|13.41|11.9|0
1736282400000|2025-01-07 20:40:00|13.72|12.16|13.74|12.18|13.74|12.18|13.44|11.92|0
1736282700000|2025-01-07 20:45:00|13.73|12.17|13.33|11.82|13.73|12.17|13.29|11.78|0
1736283000000|2025-01-07 20:50:00|13.36|11.85|13.18|11.68|13.45|11.93|13.14|11.64|0
1736283300000|2025-01-07 20:55:00|13.17|11.67|13.3|11.79|13.69|12.14|13.06|11.56|0
1736283600000|2025-01-07 21:00:00|13.28|11.78|13.24|11.74|13.3|11.79|13.2|11.7|0
1736283900000|2025-01-07 21:05:00|13.25|11.75|13.2|11.7|13.25|11.75|13.19|11.69|0
1736284200000|2025-01-07 21:10:00|13.21|11.71|13.06|11.56|13.23|11.73|13.05|11.55|0
1736284500000|2025-01-07 21:15:00|13.21|11.41|13.21|11.41|13.23|11.43|13.16|11.36|0
1736284800000|2025-01-07 21:20:00|13.22|11.42|13.26|11.46|13.3|11.5|13.22|11.42|0
1736285100000|2025-01-07 21:25:00|13.25|11.45|13.27|11.47|13.29|11.49|13.24|11.44|0
1736285400000|2025-01-07 21:30:00|13.25|11.45|13.26|11.46|13.26|11.46|13.23|11.43|0
1736285700000|2025-01-07 21:35:00|13.25|11.45|13.29|11.49|13.3|11.5|13.24|11.44|0
1736286000000|2025-01-07 21:40:00|13.3|11.5|13.28|11.48|13.3|11.5|13.27|11.47|0
1736286300000|2025-01-07 21:45:00|13.27|11.47|13.27|11.47|13.28|11.48|13.25|11.45|0
1736286600000|2025-01-07 21:50:00|13.28|11.48|13.36|11.56|13.37|11.57|13.27|11.47|0
1736286900000|2025-01-07 21:55:00|13.35|11.55|13.33|11.53|13.36|11.56|13.31|11.51|0
1736287200000|2025-01-07 22:00:00|13.32|11.52|13.32|11.52|13.34|11.54|13.32|11.52|0
1736287500000|2025-01-07 22:05:00|13.31|11.51|13.31|11.51|13.33|11.53|13.3|11.5|0
1736287800000|2025-01-07 22:10:00|13.32|11.52|13.3|11.5|13.32|11.52|13.3|11.5|0
1736288100000|2025-01-07 22:15:00|13.31|11.51|13.31|11.51|13.31|11.51|13.3|11.5|0
1736288400000|2025-01-07 22:20:00|13.3|11.5|13.29|11.49|13.3|11.5|13.29|11.49|0
1736288700000|2025-01-07 22:25:00|13.3|11.5|13.3|11.5|13.3|11.5|13.3|11.5|0
1736289000000|2025-01-07 22:30:00|13.31|11.51|13.32|11.52|13.33|11.53|13.31|11.51|0
1736289300000|2025-01-07 22:35:00|13.31|11.51|13.3|11.5|13.31|11.51|13.3|11.5|0
1736289900000|2025-01-07 22:45:00|13.31|11.51|13.3|11.5|13.31|11.51|13.3|11.5|0
1736290200000|2025-01-07 22:50:00|13.31|11.51|13.3|11.5|13.31|11.51|13.3|11.5|0
1736290800000|2025-01-07 23:00:00|13.29|11.49|13.36|11.56|13.38|11.58|13.29|11.49|0
1736291100000|2025-01-07 23:05:00|13.37|11.57|13.52|11.72|13.54|11.74|13.36|11.56|0
1736291400000|2025-01-07 23:10:00|13.51|11.71|13.45|11.65|13.52|11.72|13.4|11.6|0
1736291700000|2025-01-07 23:15:00|13.44|11.64|13.36|11.56|13.46|11.66|13.35|11.55|0
1736292000000|2025-01-07 23:20:00|13.37|11.57|13.35|11.55|13.38|11.58|13.32|11.52|0
1736292300000|2025-01-07 23:25:00|13.33|11.53|13.35|11.55|13.37|11.57|13.31|11.51|0
1736292600000|2025-01-07 23:30:00|13.34|11.54|13.3|11.5|13.37|11.57|13.3|11.5|0
1736292900000|2025-01-07 23:35:00|13.28|11.48|13.26|11.46|13.28|11.48|13.23|11.43|0
1736293200000|2025-01-07 23:40:00|13.27|11.47|13.32|11.52|13.32|11.52|13.26|11.46|0
1736293500000|2025-01-07 23:45:00|13.33|11.53|13.33|11.53|13.34|11.54|13.29|11.49|0
1736293800000|2025-01-07 23:50:00|13.32|11.52|13.23|11.43|13.32|11.52|13.23|11.43|0
1736294100000|2025-01-07 23:55:00|13.22|11.42|13.16|11.36|13.22|11.42|13.14|11.34|0
1736294400000|2025-01-08 00:00:00|13.15|11.35|13.16|11.36|13.17|11.37|13.1|11.3|0
1736294700000|2025-01-08 00:05:00|13.15|11.35|13.14|11.34|13.2|11.4|13.14|11.34|0
1736295000000|2025-01-08 00:10:00|13.13|11.33|13.05|11.25|13.13|11.33|13.04|11.24|0
1736295300000|2025-01-08 00:15:00|13.06|11.26|13.05|11.25|13.06|11.26|13.03|11.23|0
1736295600000|2025-01-08 00:20:00|13.04|11.24|13.05|11.25|13.1|11.3|13.03|11.23|0
1736295900000|2025-01-08 00:25:00|13.06|11.26|13.06|11.26|13.08|11.28|13.03|11.23|0
1736296200000|2025-01-08 00:30:00|13.07|11.27|13.04|11.24|13.08|11.28|13.03|11.23|0
1736296500000|2025-01-08 00:35:00|13.03|11.23|12.98|11.18|13.06|11.26|12.98|11.18|0
1736296800000|2025-01-08 00:40:00|12.99|11.19|12.98|11.18|13.01|11.21|12.97|11.17|0
1736297100000|2025-01-08 00:45:00|12.97|11.17|12.97|11.17|13|11.2|12.94|11.14|0
1736297400000|2025-01-08 00:50:00|12.96|11.16|13.04|11.24|13.04|11.24|12.96|11.16|0
1736297700000|2025-01-08 00:55:00|13.05|11.25|13|11.2|13.06|11.26|12.99|11.19|0
1736298000000|2025-01-08 01:00:00|12.99|11.19|12.98|11.18|13|11.2|12.95|11.15|0
1736298300000|2025-01-08 01:05:00|12.99|11.19|12.97|11.17|13.04|11.24|12.97|11.17|0
1736298600000|2025-01-08 01:10:00|12.98|11.18|12.97|11.17|12.99|11.19|12.94|11.14|0
1736298900000|2025-01-08 01:15:00|12.96|11.16|13.02|11.22|13.05|11.25|12.95|11.15|0
1736299200000|2025-01-08 01:20:00|13.01|11.21|12.98|11.18|13.02|11.22|12.96|11.16|0
1736299500000|2025-01-08 01:25:00|12.97|11.17|12.94|11.14|12.98|11.18|12.93|11.13|0
1736299800000|2025-01-08 01:30:00|12.79|11.29|12.74|11.24|12.82|11.32|12.73|11.23|0
1736300100000|2025-01-08 01:35:00|12.75|11.25|12.68|11.18|12.75|11.25|12.67|11.17|0
1736300400000|2025-01-08 01:40:00|12.67|11.17|12.71|11.21|12.73|11.23|12.67|11.17|0
1736300700000|2025-01-08 01:45:00|12.7|11.2|12.66|11.16|12.7|11.2|12.64|11.14|0
1736301000000|2025-01-08 01:50:00|12.65|11.15|12.6|11.1|12.67|11.17|12.6|11.1|0
1736301300000|2025-01-08 01:55:00|12.61|11.11|12.62|11.12|12.63|11.13|12.6|11.1|0
1736301600000|2025-01-08 02:00:00|12.63|11.13|12.63|11.13|12.65|11.15|12.61|11.11|0
1736301900000|2025-01-08 02:05:00|12.62|11.12|12.58|11.08|12.62|11.12|12.54|11.04|0
1736302200000|2025-01-08 02:10:00|12.59|11.09|12.57|11.07|12.59|11.09|12.56|11.06|0
1736302500000|2025-01-08 02:15:00|12.56|11.06|12.56|11.06|12.58|11.08|12.55|11.05|0
1736302800000|2025-01-08 02:20:00|12.57|11.07|12.63|11.13|12.63|11.13|12.56|11.06|0
1736303100000|2025-01-08 02:25:00|12.64|11.14|12.62|11.12|12.65|11.15|12.6|11.1|0
1736303400000|2025-01-08 02:30:00|12.63|11.13|12.75|11.25|12.77|11.27|12.63|11.13|0
1736303700000|2025-01-08 02:35:00|12.74|11.24|12.76|11.26|12.77|11.27|12.71|11.21|0
1736304000000|2025-01-08 02:40:00|12.74|11.24|12.69|11.19|12.74|11.24|12.67|11.17|0
1736304300000|2025-01-08 02:45:00|12.7|11.2|12.68|11.18|12.72|11.22|12.68|11.18|0
1736304600000|2025-01-08 02:50:00|12.69|11.19|12.62|11.12|12.69|11.19|12.62|11.12|0
1736304900000|2025-01-08 02:55:00|12.61|11.11|12.64|11.14|12.65|11.15|12.59|11.09|0
1736305200000|2025-01-08 03:00:00|12.63|11.13|12.7|11.2|12.71|11.21|12.61|11.11|0
1736305500000|2025-01-08 03:05:00|12.71|11.21|12.71|11.21|12.74|11.24|12.67|11.17|0
1736305800000|2025-01-08 03:10:00|12.72|11.22|12.72|11.22|12.73|11.23|12.7|11.2|0
1736306100000|2025-01-08 03:15:00|12.73|11.23|12.72|11.22|12.8|11.3|12.69|11.19|0
1736306400000|2025-01-08 03:20:00|12.71|11.21|12.74|11.24|12.75|11.25|12.69|11.19|0
1736306700000|2025-01-08 03:25:00|12.73|11.23|12.74|11.24|12.77|11.27|12.7|11.2|0
1736307000000|2025-01-08 03:30:00|12.73|11.23|12.74|11.24|12.76|11.26|12.67|11.17|0
1736307300000|2025-01-08 03:35:00|12.73|11.23|12.68|11.18|12.74|11.24|12.68|11.18|0
1736307600000|2025-01-08 03:40:00|12.67|11.17|12.7|11.2|12.76|11.26|12.67|11.17|0
1736307900000|2025-01-08 03:45:00|12.71|11.21|12.69|11.19|12.71|11.21|12.66|11.16|0
1736308200000|2025-01-08 03:50:00|12.68|11.18|12.7|11.2|12.73|11.23|12.68|11.18|0
1736308500000|2025-01-08 03:55:00|12.71|11.21|12.66|11.16|12.71|11.21|12.66|11.16|0
1736308800000|2025-01-08 04:00:00|12.65|11.15|12.62|11.12|12.65|11.15|12.59|11.09|0
1736309100000|2025-01-08 04:05:00|12.61|11.11|12.56|11.06|12.61|11.11|12.55|11.05|0
1736309400000|2025-01-08 04:10:00|12.55|11.05|12.57|11.07|12.57|11.07|12.55|11.05|0
1736309700000|2025-01-08 04:15:00|12.58|11.08|12.57|11.07|12.6|11.1|12.57|11.07|0
1736310000000|2025-01-08 04:20:00|12.58|11.08|12.62|11.12|12.63|11.13|12.57|11.07|0
1736310300000|2025-01-08 04:25:00|12.61|11.11|12.57|11.07|12.62|11.12|12.57|11.07|0
1736310600000|2025-01-08 04:30:00|12.56|11.06|12.57|11.07|12.57|11.07|12.55|11.05|0
1736310900000|2025-01-08 04:35:00|12.58|11.08|12.55|11.05|12.58|11.08|12.55|11.05|0
1736311200000|2025-01-08 04:40:00|12.57|11.07|12.62|11.12|12.62|11.12|12.57|11.07|0
1736311500000|2025-01-08 04:45:00|12.61|11.11|12.6|11.1|12.61|11.11|12.59|11.09|0
1736311800000|2025-01-08 04:50:00|12.61|11.11|12.69|11.19|12.72|11.22|12.59|11.09|0
1736312100000|2025-01-08 04:55:00|12.71|11.21|12.68|11.18|12.72|11.22|12.66|11.16|0
1736312400000|2025-01-08 05:00:00|12.67|11.17|12.88|11.38|12.99|11.49|12.62|11.12|0
1736312700000|2025-01-08 05:05:00|12.89|11.39|12.9|11.4|12.9|11.4|12.84|11.34|0
1736313000000|2025-01-08 05:10:00|12.89|11.39|12.82|11.32|12.89|11.39|12.82|11.32|0
1736313300000|2025-01-08 05:15:00|12.81|11.31|12.78|11.28|12.82|11.32|12.78|11.28|0
1736313600000|2025-01-08 05:20:00|12.79|11.29|12.77|11.27|12.79|11.29|12.77|11.27|0
1736313900000|2025-01-08 05:25:00|12.79|11.29|12.77|11.27|12.79|11.29|12.76|11.26|0
1736314200000|2025-01-08 05:30:00|12.78|11.28|12.8|11.3|12.81|11.31|12.78|11.28|0
1736314500000|2025-01-08 05:35:00|12.81|11.31|12.75|11.25|12.82|11.32|12.75|11.25|0
1736314800000|2025-01-08 05:40:00|12.77|11.27|12.7|11.2|12.77|11.27|12.7|11.2|0
1736315100000|2025-01-08 05:45:00|12.69|11.19|12.66|11.16|12.7|11.2|12.66|11.16|0
1736315400000|2025-01-08 05:50:00|12.64|11.14|12.66|11.16|12.66|11.16|12.63|11.13|0
1736315700000|2025-01-08 05:55:00|12.65|11.15|12.64|11.14|12.66|11.16|12.64|11.14|0
1736316000000|2025-01-08 06:00:00|12.65|11.15|12.65|11.15|12.66|11.16|12.63|11.13|0
1736316300000|2025-01-08 06:05:00|12.64|11.14|12.62|11.12|12.64|11.14|12.62|11.12|0
1736316600000|2025-01-08 06:10:00|12.63|11.13|12.68|11.18|12.7|11.2|12.63|11.13|0
1736316900000|2025-01-08 06:15:00|12.69|11.19|12.69|11.19|12.7|11.2|12.68|11.18|0
1736317200000|2025-01-08 06:20:00|12.68|11.18|12.68|11.18|12.69|11.19|12.66|11.16|0
1736317500000|2025-01-08 06:25:00|12.69|11.19|12.67|11.17|12.69|11.19|12.66|11.16|0
1736317800000|2025-01-08 06:30:00|12.68|11.18|12.82|11.32|12.83|11.33|12.68|11.18|0
1736318100000|2025-01-08 06:35:00|12.83|11.33|12.83|11.33|12.86|11.36|12.83|11.33|0
1736318400000|2025-01-08 06:40:00|12.84|11.34|12.81|11.31|12.84|11.34|12.79|11.29|0
1736318700000|2025-01-08 06:45:00|12.82|11.32|12.82|11.32|12.85|11.35|12.81|11.31|0
1736319000000|2025-01-08 06:50:00|12.83|11.33|12.85|11.35|12.87|11.37|12.82|11.32|0
1736319300000|2025-01-08 06:55:00|12.86|11.36|12.89|11.39|12.91|11.41|12.85|11.35|0
1736319600000|2025-01-08 07:00:00|12.88|11.38|12.95|11.45|13|11.5|12.88|11.38|0
1736319900000|2025-01-08 07:05:00|12.94|11.44|12.96|11.46|12.98|11.48|12.92|11.42|0
1736320200000|2025-01-08 07:10:00|12.97|11.47|12.95|11.45|13.05|11.55|12.95|11.45|0
1736320500000|2025-01-08 07:15:00|12.96|11.46|13.06|11.56|13.07|11.57|12.93|11.43|0
1736320800000|2025-01-08 07:20:00|13.05|11.55|13.08|11.58|13.14|11.64|13.02|11.52|0
1736321100000|2025-01-08 07:25:00|13.07|11.57|13.08|11.58|13.11|11.61|13.05|11.55|0
1736321400000|2025-01-08 07:30:00|13.07|11.57|13.02|11.52|13.1|11.6|13.02|11.52|0
1736321700000|2025-01-08 07:35:00|13.01|11.51|13|11.5|13.06|11.56|12.98|11.48|0
1736322000000|2025-01-08 07:40:00|12.99|11.49|13.03|11.53|13.07|11.57|12.98|11.48|0
1736322300000|2025-01-08 07:45:00|13.02|11.52|13|11.5|13.04|11.54|12.99|11.49|0
1736322600000|2025-01-08 07:50:00|12.99|11.49|12.92|11.42|13|11.5|12.92|11.42|0
1736322900000|2025-01-08 07:55:00|12.94|11.44|12.92|11.42|12.94|11.44|12.91|11.41|0
1736323200000|2025-01-08 08:00:00|12.99|11.49|12.92|11.42|12.99|11.49|12.84|11.34|0
1736323500000|2025-01-08 08:05:00|12.91|11.41|12.95|11.45|12.95|11.45|12.89|11.39|0
1736323800000|2025-01-08 08:10:00|12.94|11.44|12.87|11.37|12.94|11.44|12.83|11.33|0
1736324100000|2025-01-08 08:15:00|12.86|11.36|12.77|11.27|12.93|11.43|12.77|11.27|0
1736324400000|2025-01-08 08:20:00|12.78|11.28|12.8|11.3|12.84|11.34|12.71|11.21|0
1736324700000|2025-01-08 08:25:00|12.79|11.29|12.87|11.37|12.92|11.42|12.79|11.29|0
1736325000000|2025-01-08 08:30:00|12.89|11.39|12.87|11.37|12.92|11.42|12.8|11.3|0
1736325300000|2025-01-08 08:35:00|12.86|11.36|12.81|11.31|12.87|11.37|12.77|11.27|0
1736325600000|2025-01-08 08:40:00|12.8|11.3|12.67|11.17|12.8|11.3|12.67|11.17|0
1736325900000|2025-01-08 08:45:00|12.68|11.18|12.74|11.24|12.77|11.27|12.67|11.17|0
1736326200000|2025-01-08 08:50:00|12.75|11.25|12.75|11.25|12.78|11.28|12.73|11.23|0
1736326500000|2025-01-08 08:55:00|12.76|11.26|12.76|11.26|12.79|11.29|12.69|11.19|0
1736326800000|2025-01-08 09:00:00|12.78|11.28|12.64|11.14|12.8|11.3|12.62|11.12|0
1736327100000|2025-01-08 09:05:00|12.65|11.15|12.62|11.12|12.69|11.19|12.6|11.1|0
1736327400000|2025-01-08 09:10:00|12.63|11.13|12.63|11.13|12.65|11.15|12.6|11.1|0
1736327700000|2025-01-08 09:15:00|12.64|11.14|12.61|11.11|12.68|11.18|12.6|11.1|0
1736328000000|2025-01-08 09:20:00|12.62|11.12|12.62|11.12|12.65|11.15|12.6|11.1|0
1736328300000|2025-01-08 09:25:00|12.63|11.13|12.69|11.19|12.71|11.21|12.6|11.1|0
1736328600000|2025-01-08 09:30:00|12.67|11.17|12.7|11.2|12.72|11.22|12.64|11.14|0
1736328900000|2025-01-08 09:35:00|12.71|11.21|12.67|11.17|12.71|11.21|12.64|11.14|0
1736329200000|2025-01-08 09:40:00|12.68|11.18|12.66|11.16|12.69|11.19|12.63|11.13|0
1736329500000|2025-01-08 09:45:00|12.65|11.15|12.71|11.21|12.71|11.21|12.65|11.15|0
1736329800000|2025-01-08 09:50:00|12.7|11.2|12.69|11.19|12.73|11.23|12.65|11.15|0
1736330100000|2025-01-08 09:55:00|12.68|11.18|12.6|11.1|12.68|11.18|12.59|11.09|0
1736330400000|2025-01-08 10:00:00|12.59|11.09|12.57|11.07|12.59|11.09|12.5|11|0
1736330700000|2025-01-08 10:05:00|12.56|11.06|12.56|11.06|12.59|11.09|12.54|11.04|0
1736331000000|2025-01-08 10:10:00|12.57|11.07|12.58|11.08|12.62|11.12|12.55|11.05|0
1736331300000|2025-01-08 10:15:00|12.57|11.07|12.57|11.07|12.58|11.08|12.53|11.03|0
1736331600000|2025-01-08 10:20:00|12.56|11.06|12.55|11.05|12.6|11.1|12.55|11.05|0
1736331900000|2025-01-08 10:25:00|12.54|11.04|12.54|11.04|12.57|11.07|12.54|11.04|0
1736332200000|2025-01-08 10:30:00|12.55|11.05|12.56|11.06|12.6|11.1|12.51|11.01|0
1736332500000|2025-01-08 10:35:00|12.55|11.05|12.52|11.02|12.55|11.05|12.5|11|0
1736332800000|2025-01-08 10:40:00|12.51|11.01|12.5|11|12.53|11.03|12.49|10.99|0
1736333100000|2025-01-08 10:45:00|12.51|11.01|12.49|10.99|12.52|11.02|12.48|10.98|0
1736333400000|2025-01-08 10:50:00|12.48|10.98|12.48|10.98|12.48|10.98|12.44|10.94|0
1736333700000|2025-01-08 10:55:00|12.47|10.97|12.46|10.96|12.49|10.99|12.44|10.94|0
1736334000000|2025-01-08 11:00:00|12.45|10.95|12.45|10.95|12.48|10.98|12.45|10.95|0
1736334300000|2025-01-08 11:05:00|12.46|10.96|12.47|10.97|12.51|11.01|12.46|10.96|0
1736334600000|2025-01-08 11:10:00|12.48|10.98|12.57|11.07|12.6|11.1|12.47|10.97|0
1736334900000|2025-01-08 11:15:00|12.56|11.06|12.64|11.14|12.64|11.14|12.56|11.06|0
1736335200000|2025-01-08 11:20:00|12.65|11.15|12.75|11.25|12.75|11.25|12.65|11.15|0
1736335500000|2025-01-08 11:25:00|12.74|11.24|12.94|11.44|13.04|11.54|12.73|11.23|0
1736335800000|2025-01-08 11:30:00|12.95|11.45|13.37|11.86|13.7|12.15|12.63|11.13|0
1736336100000|2025-01-08 11:35:00|13.35|11.84|13.71|12.15|13.71|12.15|13.16|11.66|0
1736336400000|2025-01-08 11:40:00|13.73|12.17|13.56|12.03|13.84|12.27|13.54|12.01|0
1736336700000|2025-01-08 11:45:00|13.6|12.06|13.19|11.69|13.6|12.06|12.94|11.44|0
1736337000000|2025-01-08 11:50:00|13.18|11.68|13.11|11.61|13.22|11.72|13|11.5|0
1736337300000|2025-01-08 11:55:00|13.12|11.62|13.33|11.82|13.37|11.86|12.94|11.44|0
1736337600000|2025-01-08 12:00:00|13.35|11.84|13.66|12.11|13.7|12.15|13.34|11.83|0
1736337900000|2025-01-08 12:05:00|13.71|12.16|13.61|12.07|13.75|12.19|13.33|11.82|0
1736338200000|2025-01-08 12:10:00|13.62|12.08|13.87|12.3|13.9|12.32|13.48|11.95|0
1736338500000|2025-01-08 12:15:00|13.84|12.28|14.47|12.83|14.48|12.84|13.83|12.27|0
1736338800000|2025-01-08 12:20:00|14.48|12.84|14.55|12.9|14.67|13.01|14.43|12.8|0
1736339100000|2025-01-08 12:25:00|14.62|12.96|14.65|12.99|14.79|13.12|14.5|12.86|0
1736339400000|2025-01-08 12:30:00|14.66|13|14.8|13.12|14.9|13.21|14.65|12.99|0
1736339700000|2025-01-08 12:35:00|14.83|13.15|14.35|12.72|14.83|13.15|14.22|12.61|0
1736340000000|2025-01-08 12:40:00|14.33|12.71|14.32|12.7|14.52|12.88|14.26|12.64|0
1736340300000|2025-01-08 12:45:00|14.31|12.69|14.53|12.89|14.54|12.9|14.24|12.63|0
1736340600000|2025-01-08 12:50:00|14.54|12.91|14.61|12.95|14.63|12.97|14.43|12.8|0
1736340900000|2025-01-08 12:55:00|14.62|12.96|14.61|12.96|14.72|13.06|14.57|12.92|0
1736341200000|2025-01-08 13:00:00|14.54|12.9|14.04|12.45|14.54|12.9|13.81|12.25|0
1736341500000|2025-01-08 13:05:00|14.02|12.44|14.22|12.61|14.35|12.73|14.02|12.44|0
1736341800000|2025-01-08 13:10:00|14.2|12.6|14.19|12.58|14.27|12.65|14.12|12.52|0
1736342100000|2025-01-08 13:15:00|14.09|12.5|14.11|12.51|14.13|12.53|13.86|12.29|0
1736342400000|2025-01-08 13:20:00|14.1|12.5|13.65|12.11|14.1|12.5|13.57|12.03|0
1736342700000|2025-01-08 13:25:00|13.63|12.09|13.55|12.02|13.99|12.41|13.27|11.77|0
1736343000000|2025-01-08 13:30:00|13.5|11.97|13.74|12.18|13.81|12.25|13.21|11.71|0
1736343300000|2025-01-08 13:35:00|13.73|12.17|13.81|12.24|13.89|12.32|13.45|11.93|0
1736343600000|2025-01-08 13:40:00|13.83|12.26|13.87|12.3|13.93|12.35|13.72|12.17|0
1736343900000|2025-01-08 13:45:00|13.88|12.31|13.65|12.11|13.88|12.31|13.64|12.1|0
1736344200000|2025-01-08 13:50:00|13.64|12.1|13.62|12.08|13.8|12.24|13.57|12.04|0
1736344500000|2025-01-08 13:55:00|13.61|12.07|13.43|11.91|13.62|12.08|13.39|11.88|0
1736344800000|2025-01-08 14:00:00|13.4|11.88|13.53|12|13.75|12.19|13.31|11.81|0
1736345100000|2025-01-08 14:05:00|13.54|12.01|13.67|12.12|13.73|12.17|13.51|11.98|0
1736345400000|2025-01-08 14:10:00|13.66|12.13|13.7|12.15|13.72|12.17|13.51|11.98|0
1736345700000|2025-01-08 14:15:00|13.74|12.19|13.82|12.25|13.87|12.3|13.37|11.86|0
1736346000000|2025-01-08 14:20:00|13.83|12.26|13.74|12.19|13.95|12.37|13.74|12.19|0
1736346300000|2025-01-08 14:25:00|13.75|12.12|13.63|12.08|13.75|12.13|13.45|11.93|0
1736346600000|2025-01-08 14:30:00|13.65|12.1|13.8|12.24|14.13|12.53|13.65|12.1|0
1736346900000|2025-01-08 14:35:00|13.79|12.23|14.15|12.55|14.15|12.55|13.71|12.15|0
1736347200000|2025-01-08 14:40:00|14.17|12.57|14.38|12.76|14.53|12.89|13.73|12.18|0
1736347500000|2025-01-08 14:45:00|14.41|12.75|14.4|12.77|14.74|13.07|14.24|12.63|0
1736347800000|2025-01-08 14:50:00|14.45|12.81|14.78|13.11|15|13.3|14.22|12.61|0
1736348100000|2025-01-08 14:55:00|14.77|13.1|14.94|13.25|15|13.3|14.59|12.94|0
1736348400000|2025-01-08 15:00:00|14.92|13.23|14.29|12.67|15.06|13.36|14.24|12.62|0
1736348700000|2025-01-08 15:05:00|14.27|12.65|14.42|12.79|14.52|12.88|14.27|12.65|0
1736349000000|2025-01-08 15:10:00|14.28|12.66|15.14|13.43|15.23|13.51|14.27|12.65|0
1736349300000|2025-01-08 15:15:00|15.21|13.49|15.02|13.32|15.35|13.61|14.93|13.24|0
1736349600000|2025-01-08 15:20:00|15.01|13.31|14.99|13.29|15.48|13.73|14.49|12.85|0
1736349900000|2025-01-08 15:25:00|14.98|13.28|15.14|13.43|15.23|13.51|14.89|13.21|0
1736350200000|2025-01-08 15:30:00|15.17|13.45|14.96|13.27|15.17|13.46|14.92|13.23|0
1736350500000|2025-01-08 15:35:00|14.95|13.26|14.74|13.07|14.96|13.27|14.43|12.8|0
1736350800000|2025-01-08 15:40:00|14.73|13.06|14.67|13.01|15.47|13.72|14.49|12.85|0
1736351100000|2025-01-08 15:45:00|14.68|13.02|14.47|12.83|14.73|13.06|14.42|12.79|0
1736351400000|2025-01-08 15:50:00|14.46|12.82|14.13|12.53|14.46|12.82|14.01|12.43|0
1736351700000|2025-01-08 15:55:00|14.11|12.51|13.96|12.38|14.47|12.83|13.92|12.34|0
1736352000000|2025-01-08 16:00:00|13.95|12.37|14.2|12.59|14.21|12.6|13.92|12.34|0
1736352300000|2025-01-08 16:05:00|14.19|12.58|14.14|12.53|14.45|12.82|14.02|12.43|0
1736352600000|2025-01-08 16:10:00|14.12|12.51|14.08|12.48|14.12|12.53|13.93|12.35|0
1736352900000|2025-01-08 16:15:00|14.05|12.49|14.07|12.48|14.22|12.61|14.04|12.45|0
1736353200000|2025-01-08 16:20:00|14.06|12.47|13.94|12.36|14.06|12.47|13.83|12.26|0
1736353500000|2025-01-08 16:25:00|13.92|12.34|14.09|12.49|14.13|12.53|13.89|12.32|0
1736353800000|2025-01-08 16:30:00|14.08|12.48|13.87|12.3|14.08|12.48|13.83|12.26|0
1736354100000|2025-01-08 16:35:00|13.86|12.29|13.5|11.97|13.87|12.3|13.5|11.97|0
1736354400000|2025-01-08 16:40:00|13.49|11.96|13.15|11.65|13.9|12.33|13.1|11.6|0
1736354700000|2025-01-08 16:45:00|13.16|11.66|13.23|11.73|13.28|11.78|13.15|11.65|0
1736355000000|2025-01-08 16:50:00|13.24|11.74|13.16|11.66|13.36|11.84|13.14|11.64|0
1736355300000|2025-01-08 16:55:00|13.17|11.67|13.2|11.7|13.6|12.06|13.15|11.65|0
1736355600000|2025-01-08 17:00:00|13.21|11.71|13.57|12.04|13.57|12.04|13.19|11.69|0
1736355900000|2025-01-08 17:05:00|13.56|12.03|13.75|12.19|13.89|12.32|13.56|12.03|0
1736356200000|2025-01-08 17:10:00|13.76|12.2|14.08|12.48|14.11|12.51|13.74|12.18|0
1736356500000|2025-01-08 17:15:00|14.06|12.47|14.21|12.6|14.33|12.71|13.23|11.73|0
1736356800000|2025-01-08 17:20:00|14.19|12.59|14.5|12.86|14.6|12.95|14.14|12.54|0
1736357100000|2025-01-08 17:25:00|14.49|12.85|15.04|13.34|15.14|13.43|14.25|12.64|0
1736357400000|2025-01-08 17:30:00|15.03|13.33|14.93|13.24|15.22|13.5|14.82|13.14|0
1736357700000|2025-01-08 17:35:00|14.92|13.23|15.04|13.34|15.06|13.35|14.85|13.17|0
1736358000000|2025-01-08 17:40:00|15.06|13.36|14.46|12.83|15.08|13.37|14.43|12.8|0
1736358300000|2025-01-08 17:45:00|14.44|12.81|14.62|12.97|14.67|13.01|14.41|12.78|0
1736358600000|2025-01-08 17:50:00|14.61|12.96|14.4|12.77|14.61|12.96|14.31|12.69|0
1736358900000|2025-01-08 17:55:00|14.38|12.76|14.25|12.64|14.44|12.81|14.12|12.52|0
1736359200000|2025-01-08 18:00:00|14.28|12.66|13.78|12.22|14.28|12.66|13.7|12.15|0
1736359500000|2025-01-08 18:05:00|13.76|12.2|13.3|11.79|14.33|12.7|13.26|11.76|0
1736359800000|2025-01-08 18:10:00|13.29|11.78|13.23|11.73|13.34|11.83|13.14|11.64|0
1736360100000|2025-01-08 18:15:00|13.22|11.72|13.11|11.61|13.22|11.72|13.04|11.54|0
1736360400000|2025-01-08 18:20:00|13.1|11.6|13.06|11.56|13.26|11.76|13.06|11.56|0
1736360700000|2025-01-08 18:25:00|13.07|11.57|12.88|11.38|13.07|11.57|12.72|11.22|0
1736361000000|2025-01-08 18:30:00|12.9|11.4|13.01|11.51|13.03|11.53|12.88|11.38|0
1736361300000|2025-01-08 18:35:00|13|11.5|12.8|11.3|13.01|11.51|12.76|11.26|0
1736361600000|2025-01-08 18:40:00|12.79|11.29|12.83|11.33|12.97|11.47|12.79|11.29|0
1736361900000|2025-01-08 18:45:00|12.85|11.35|13.14|11.64|13.14|11.64|12.85|11.35|0
1736362200000|2025-01-08 18:50:00|13.12|11.62|13.66|12.11|13.71|12.16|13.08|11.58|0
1736362500000|2025-01-08 18:55:00|13.61|12.07|13.46|11.93|13.93|12.36|13.24|11.74|0
1736362800000|2025-01-08 19:00:00|13.48|11.95|13.48|11.95|13.74|12.18|13.45|11.93|0
1736363100000|2025-01-08 19:05:00|13.49|11.96|12.69|11.19|13.82|12.26|12.68|11.18|0
1736363400000|2025-01-08 19:10:00|12.7|11.2|13.21|11.71|13.23|11.73|12.7|11.2|0
1736363700000|2025-01-08 19:15:00|13.19|11.69|12.75|11.25|13.19|11.69|12.75|11.25|0
1736364000000|2025-01-08 19:20:00|12.77|11.27|12.57|11.07|12.83|11.33|12.49|10.99|0
1736364300000|2025-01-08 19:25:00|12.6|11.1|12.39|10.89|12.69|11.19|12.3|10.8|0
1736364600000|2025-01-08 19:30:00|12.43|10.93|12.85|11.35|12.88|11.38|12.43|10.93|0
1736364900000|2025-01-08 19:35:00|12.84|11.34|12.99|11.49|12.99|11.49|12.73|11.23|0
1736365200000|2025-01-08 19:40:00|12.98|11.48|13.07|11.57|13.16|11.66|12.91|11.41|0
1736365500000|2025-01-08 19:45:00|13.04|11.54|12.98|11.48|13.11|11.61|12.89|11.39|0
1736365800000|2025-01-08 19:50:00|12.94|11.44|12.91|11.41|13.07|11.57|12.82|11.32|0
1736366100000|2025-01-08 19:55:00|12.88|11.38|12.86|11.36|12.94|11.44|12.75|11.25|0
1736366400000|2025-01-08 20:00:00|12.82|11.32|12.69|11.19|12.86|11.36|12.68|11.18|0
1736366700000|2025-01-08 20:05:00|12.68|11.18|12.83|11.33|12.91|11.41|12.65|11.15|0
1736367000000|2025-01-08 20:10:00|12.84|11.34|13.05|11.55|13.05|11.55|12.74|11.24|0
1736367300000|2025-01-08 20:15:00|13.01|11.51|12.73|11.23|13.03|11.53|12.69|11.19|0
1736367600000|2025-01-08 20:20:00|12.7|11.2|12.62|11.12|12.75|11.25|12.58|11.08|0
1736367900000|2025-01-08 20:25:00|12.6|11.1|12.6|11.1|12.73|11.23|12.54|11.04|0
1736368200000|2025-01-08 20:30:00|12.61|11.11|12.82|11.32|12.82|11.32|12.54|11.04|0
1736368500000|2025-01-08 20:35:00|12.8|11.3|12.89|11.39|12.91|11.41|12.72|11.22|0
1736368800000|2025-01-08 20:40:00|12.91|11.41|12.67|11.17|12.92|11.42|12.64|11.14|0
1736369100000|2025-01-08 20:45:00|12.69|11.19|12.53|11.03|12.86|11.36|12.5|11|0
1736369400000|2025-01-08 20:50:00|12.47|10.97|12.37|10.87|12.47|10.97|12.34|10.84|0
1736369700000|2025-01-08 20:55:00|12.36|10.86|12.4|10.9|12.47|10.97|12.23|10.73|0
1736370000000|2025-01-08 21:00:00|12.21|10.71|12.3|10.8|12.35|10.85|12.15|10.65|0
1736370300000|2025-01-08 21:05:00|12.29|10.79|12.26|10.76|12.36|10.86|12.26|10.76|0
1736370600000|2025-01-08 21:10:00|12.27|10.77|12.76|11.26|12.77|11.27|12.26|10.76|0
1736370900000|2025-01-08 21:15:00|12.91|11.11|12.86|11.06|12.91|11.11|12.83|11.03|0
1736371200000|2025-01-08 21:20:00|12.85|11.05|12.88|11.08|12.9|11.1|12.84|11.04|0
1736371500000|2025-01-08 21:25:00|12.87|11.07|12.78|10.98|12.88|11.08|12.78|10.98|0
1736371800000|2025-01-08 21:30:00|12.79|10.99|13.01|11.21|13.01|11.21|12.79|10.99|0
1736372100000|2025-01-08 21:35:00|13.09|11.29|13.16|11.36|13.25|11.45|13.03|11.23|0
1736372400000|2025-01-08 21:40:00|13.15|11.35|13.14|11.34|13.2|11.4|13.13|11.33|0
1736372700000|2025-01-08 21:45:00|13.13|11.33|13.07|11.27|13.15|11.35|13.07|11.27|0
1736373000000|2025-01-08 21:50:00|13.08|11.28|13.07|11.27|13.11|11.31|13.06|11.26|0
1736373300000|2025-01-08 21:55:00|13.08|11.28|13.13|11.33|13.13|11.33|13.06|11.26|0
1736373600000|2025-01-08 22:00:00|13.14|11.34|13.1|11.3|13.14|11.34|13.09|11.29|0
1736373900000|2025-01-08 22:05:00|13.11|11.31|13.09|11.29|13.12|11.32|13.08|11.28|0
1736374200000|2025-01-08 22:10:00|13.08|11.28|13.09|11.29|13.09|11.29|13.07|11.27|0
1736374500000|2025-01-08 22:15:00|13.08|11.28|13.1|11.3|13.1|11.3|13.08|11.28|0
1736374800000|2025-01-08 22:20:00|13.11|11.31|13.12|11.32|13.12|11.32|13.11|11.31|0
1736375100000|2025-01-08 22:25:00|13.1|11.3|13.11|11.31|13.11|11.31|13.09|11.29|0
1736375700000|2025-01-08 22:35:00|13.1|11.3|13.1|11.3|13.1|11.3|13.1|11.3|0
1736376600000|2025-01-08 22:50:00|13.11|11.31|13.1|11.3|13.11|11.31|13.1|11.3|0
1736376900000|2025-01-08 22:55:00|13.09|11.29|13.09|11.29|13.09|11.29|13.09|11.29|0
1736377200000|2025-01-08 23:00:00|13.12|11.32|13.16|11.36|13.23|11.43|13.12|11.32|0
1736377500000|2025-01-08 23:05:00|13.17|11.37|13.14|11.34|13.17|11.37|13.13|11.33|0
1736377800000|2025-01-08 23:10:00|13.13|11.33|13.09|11.29|13.14|11.34|13.06|11.26|0
1736378100000|2025-01-08 23:15:00|13.1|11.3|13.09|11.29|13.1|11.3|13.07|11.27|0
1736378400000|2025-01-08 23:20:00|13.1|11.3|13.06|11.26|13.1|11.3|13.06|11.26|0
1736378700000|2025-01-08 23:25:00|13.05|11.25|13.08|11.28|13.1|11.3|13.04|11.24|0
1736379000000|2025-01-08 23:30:00|13.09|11.29|13.12|11.32|13.14|11.34|13.07|11.27|0
1736379300000|2025-01-08 23:35:00|13.13|11.33|13.1|11.3|13.13|11.33|13.1|11.3|0
1736379600000|2025-01-08 23:40:00|13.09|11.29|13.12|11.32|13.13|11.33|13.09|11.29|0
1736379900000|2025-01-08 23:45:00|13.11|11.31|13.26|11.46|13.28|11.48|13.11|11.31|0
1736380200000|2025-01-08 23:50:00|13.25|11.45|13.26|11.46|13.26|11.46|13.19|11.39|0
1736380500000|2025-01-08 23:55:00|13.25|11.45|13.3|11.5|13.31|11.51|13.23|11.43|0
1736380800000|2025-01-09 00:00:00|13.25|11.45|13.29|11.49|13.29|11.49|13.23|11.43|0
1736381100000|2025-01-09 00:05:00|13.32|11.52|13.36|11.56|13.36|11.56|13.27|11.47|0
1736381400000|2025-01-09 00:10:00|13.35|11.55|13.46|11.66|13.51|11.71|13.35|11.55|0
1736381700000|2025-01-09 00:15:00|13.44|11.64|13.39|11.59|13.45|11.65|13.39|11.59|0
1736382000000|2025-01-09 00:20:00|13.4|11.6|13.34|11.54|13.4|11.6|13.33|11.53|0
1736382300000|2025-01-09 00:25:00|13.33|11.53|13.51|11.71|13.51|11.71|13.32|11.52|0
1736382600000|2025-01-09 00:30:00|13.5|11.7|13.53|11.73|13.57|11.77|13.45|11.65|0
1736382900000|2025-01-09 00:35:00|13.52|11.72|13.57|11.77|13.64|11.84|13.51|11.71|0
1736383200000|2025-01-09 00:40:00|13.56|11.76|13.51|11.71|13.6|11.8|13.51|11.71|0
1736383500000|2025-01-09 00:45:00|13.52|11.72|13.46|11.66|13.53|11.73|13.44|11.64|0
1736383800000|2025-01-09 00:50:00|13.45|11.65|13.42|11.62|13.46|11.66|13.39|11.59|0
1736384100000|2025-01-09 00:55:00|13.41|11.61|13.37|11.57|13.43|11.63|13.36|11.56|0
1736384400000|2025-01-09 01:00:00|13.38|11.58|13.31|11.51|13.43|11.63|13.3|11.5|0
1736384700000|2025-01-09 01:05:00|13.32|11.52|13.37|11.57|13.43|11.63|13.3|11.5|0
1736385000000|2025-01-09 01:10:00|13.36|11.56|13.36|11.56|13.37|11.57|13.34|11.54|0
1736385300000|2025-01-09 01:15:00|13.37|11.57|13.56|11.76|13.56|11.76|13|11.2|0
1736385600000|2025-01-09 01:20:00|13.55|11.75|13.58|11.78|13.58|11.78|13.53|11.73|0
1736385900000|2025-01-09 01:25:00|13.57|11.77|13.5|11.7|13.59|11.79|13.5|11.7|0
1736386200000|2025-01-09 01:30:00|13.35|11.84|13.42|11.9|13.45|11.93|13.35|11.84|0
1736386500000|2025-01-09 01:35:00|13.43|11.91|13.44|11.92|13.49|11.96|13.43|11.91|0
1736386800000|2025-01-09 01:40:00|13.41|11.89|13.37|11.85|13.41|11.89|13.35|11.84|0
1736387100000|2025-01-09 01:45:00|13.4|11.86|13.45|11.92|13.49|11.96|13.38|11.86|0
1736387400000|2025-01-09 01:50:00|13.46|11.93|13.46|11.93|13.47|11.94|13.4|11.88|0
1736387700000|2025-01-09 01:55:00|13.44|11.92|13.46|11.94|13.48|11.96|13.4|11.89|0
1736388000000|2025-01-09 02:00:00|13.47|11.95|13.43|11.91|13.47|11.95|13.42|11.9|0
1736388300000|2025-01-09 02:05:00|13.44|11.92|13.45|11.93|13.46|11.94|13.42|11.9|0
1736388600000|2025-01-09 02:10:00|13.44|11.92|13.37|11.85|13.44|11.92|13.36|11.85|0
1736388900000|2025-01-09 02:15:00|13.36|11.84|13.29|11.78|13.37|11.86|13.29|11.78|0
1736389200000|2025-01-09 02:20:00|13.28|11.77|13.23|11.73|13.28|11.77|13.2|11.7|0
1736389500000|2025-01-09 02:25:00|13.24|11.74|13.23|11.73|13.26|11.76|13.21|11.71|0
1736389800000|2025-01-09 02:30:00|13.22|11.72|13.26|11.75|13.28|11.78|13.21|11.71|0
1736390100000|2025-01-09 02:35:00|13.25|11.76|13.23|11.73|13.26|11.76|13.2|11.7|0
1736390400000|2025-01-09 02:40:00|13.26|11.76|13.2|11.7|13.26|11.76|13.18|11.68|0
1736390700000|2025-01-09 02:45:00|13.19|11.69|13.22|11.72|13.23|11.73|13.17|11.67|0
1736391000000|2025-01-09 02:50:00|13.21|11.71|13.22|11.72|13.23|11.73|13.2|11.7|0
1736391300000|2025-01-09 02:55:00|13.21|11.71|13.19|11.69|13.21|11.71|13.16|11.66|0
1736391600000|2025-01-09 03:00:00|13.2|11.7|13.2|11.7|13.21|11.71|13.19|11.69|0
1736391900000|2025-01-09 03:05:00|13.21|11.71|13.22|11.72|13.24|11.74|13.2|11.7|0
1736392200000|2025-01-09 03:10:00|13.21|11.71|13.21|11.71|13.23|11.73|13.2|11.7|0
1736392500000|2025-01-09 03:15:00|13.2|11.7|13.23|11.73|13.23|11.73|13.2|11.7|0
1736392800000|2025-01-09 03:20:00|13.24|11.74|13.26|11.76|13.28|11.78|13.23|11.73|0
1736393100000|2025-01-09 03:25:00|13.27|11.77|13.21|11.71|13.29|11.79|13.2|11.7|0
1736393400000|2025-01-09 03:30:00|13.2|11.7|13.24|11.74|13.26|11.76|13.2|11.7|0
1736393700000|2025-01-09 03:35:00|13.23|11.73|13.2|11.7|13.23|11.73|13.16|11.66|0
1736394000000|2025-01-09 03:40:00|13.21|11.71|13.23|11.73|13.23|11.73|13.2|11.7|0
1736394300000|2025-01-09 03:45:00|13.22|11.72|13.32|11.81|13.32|11.81|13.22|11.72|0
1736394600000|2025-01-09 03:50:00|13.33|11.82|13.41|11.9|13.43|11.91|13.33|11.82|0
1736394900000|2025-01-09 03:55:00|13.43|11.91|13.43|11.91|13.43|11.91|13.38|11.87|0
1736395200000|2025-01-09 04:00:00|13.42|11.9|13.41|11.89|13.42|11.9|13.37|11.85|0
1736395500000|2025-01-09 04:05:00|13.4|11.88|13.53|12|13.55|12.02|13.39|11.87|0
1736395800000|2025-01-09 04:10:00|13.52|11.99|13.54|12.01|13.55|12.02|13.51|11.98|0
1736396100000|2025-01-09 04:15:00|13.53|12|13.57|12.03|13.58|12.04|13.52|11.99|0
1736396400000|2025-01-09 04:20:00|13.56|12.02|13.88|12.31|13.9|12.32|13.53|12|0
1736396700000|2025-01-09 04:25:00|13.87|12.3|13.87|12.3|13.94|12.36|13.86|12.3|0
1736397000000|2025-01-09 04:30:00|13.89|12.31|13.86|12.29|13.9|12.32|13.85|12.28|0
1736397300000|2025-01-09 04:35:00|13.87|12.3|13.84|12.27|13.91|12.34|13.84|12.27|0
1736397600000|2025-01-09 04:40:00|13.85|12.28|13.84|12.27|13.85|12.28|13.81|12.25|0
1736397900000|2025-01-09 04:45:00|13.85|12.28|13.84|12.27|13.85|12.28|13.83|12.26|0
1736398200000|2025-01-09 04:50:00|13.85|12.28|13.78|12.22|13.85|12.28|13.78|12.22|0
1736398500000|2025-01-09 04:55:00|13.79|12.23|13.77|12.21|13.79|12.23|13.75|12.2|0
1736398800000|2025-01-09 05:00:00|13.78|12.22|13.78|12.22|13.85|12.29|13.76|12.2|0
1736399100000|2025-01-09 05:05:00|13.76|12.2|13.67|12.12|13.77|12.21|13.66|12.11|0
1736399400000|2025-01-09 05:10:00|13.68|12.13|13.63|12.09|13.69|12.14|13.62|12.08|0
1736399700000|2025-01-09 05:15:00|13.64|12.1|13.6|12.06|13.65|12.11|13.59|12.05|0
1736400000000|2025-01-09 05:20:00|13.59|12.05|13.64|12.1|13.65|12.11|13.59|12.05|0
1736400300000|2025-01-09 05:25:00|13.65|12.12|13.72|12.17|13.76|12.2|13.64|12.11|0
1736400600000|2025-01-09 05:30:00|13.73|12.18|13.68|12.13|13.73|12.18|13.68|12.13|0
1736400900000|2025-01-09 05:35:00|13.67|12.12|13.64|12.1|13.68|12.13|13.63|12.09|0
1736401200000|2025-01-09 05:40:00|13.63|12.09|13.65|12.1|13.67|12.13|13.63|12.09|0
1736401500000|2025-01-09 05:45:00|13.64|12.09|13.59|12.05|13.64|12.09|13.59|12.05|0
1736401800000|2025-01-09 05:50:00|13.58|12.04|13.56|12.02|13.58|12.04|13.55|12.01|0
1736402100000|2025-01-09 05:55:00|13.55|12.03|13.56|12.02|13.59|12.05|13.55|12.01|0
1736402400000|2025-01-09 06:00:00|13.57|12.03|13.55|12.02|13.61|12.07|13.55|12.02|0
1736402700000|2025-01-09 06:05:00|13.54|12.01|13.54|12.01|13.55|12.02|13.52|11.99|0
1736403000000|2025-01-09 06:10:00|13.55|12.02|13.57|12.04|13.58|12.05|13.55|12.02|0
1736403300000|2025-01-09 06:15:00|13.58|12.05|13.58|12.04|13.59|12.05|13.56|12.03|0
1736403600000|2025-01-09 06:20:00|13.59|12.05|13.62|12.08|13.64|12.09|13.59|12.05|0
1736403900000|2025-01-09 06:25:00|13.61|12.07|13.54|12.01|13.63|12.09|13.54|12|0
1736404200000|2025-01-09 06:30:00|13.55|12|13.58|12.04|13.6|12.06|13.54|12|0
1736404500000|2025-01-09 06:35:00|13.56|12.03|13.65|12.1|13.66|12.11|13.56|12.03|0
1736404800000|2025-01-09 06:40:00|13.63|12.09|13.62|12.08|13.64|12.1|13.57|12.04|0
1736405100000|2025-01-09 06:45:00|13.61|12.07|13.62|12.08|13.63|12.09|13.59|12.05|0
1736405400000|2025-01-09 06:50:00|13.63|12.07|13.54|12.01|13.64|12.1|13.54|12.01|0
1736405700000|2025-01-09 06:55:00|13.55|12.02|13.58|12.04|13.58|12.04|13.55|12.01|0
1736406000000|2025-01-09 07:00:00|13.6|12.06|13.6|12.06|13.65|12.11|13.59|12.05|0
1736406300000|2025-01-09 07:05:00|13.61|12.07|13.64|12.1|13.66|12.11|13.59|12.05|0
1736406600000|2025-01-09 07:10:00|13.65|12.09|13.63|12.09|13.66|12.11|13.57|12.04|0
1736406900000|2025-01-09 07:15:00|13.62|12.08|13.8|12.24|13.81|12.24|13.6|12.06|0
1736407200000|2025-01-09 07:20:00|13.81|12.23|13.79|12.23|13.83|12.26|13.77|12.21|0
1736407500000|2025-01-09 07:25:00|13.8|12.24|13.84|12.27|13.87|12.3|13.79|12.23|0
1736407800000|2025-01-09 07:30:00|13.86|12.29|13.89|12.32|13.94|12.36|13.84|12.28|0
1736408100000|2025-01-09 07:35:00|13.9|12.31|13.91|12.34|13.97|12.39|13.88|12.31|0
1736408400000|2025-01-09 07:40:00|13.92|12.35|13.98|12.39|13.99|12.4|13.92|12.35|0
1736408700000|2025-01-09 07:45:00|13.99|12.4|14.08|12.48|14.15|12.55|13.98|12.39|0
1736409000000|2025-01-09 07:50:00|14.06|12.47|14.02|12.43|14.07|12.48|13.95|12.37|0
1736409300000|2025-01-09 07:55:00|14.01|12.44|14.12|12.52|14.16|12.56|14.01|12.44|0
1736409600000|2025-01-09 08:00:00|14.11|12.51|14.29|12.67|14.35|12.73|14.05|12.46|0
1736409900000|2025-01-09 08:05:00|14.3|12.68|14.07|12.48|14.33|12.71|14.05|12.46|0
1736410200000|2025-01-09 08:10:00|14.06|12.47|14.04|12.45|14.16|12.55|14|12.41|0
1736410500000|2025-01-09 08:15:00|14.08|12.49|13.98|12.4|14.08|12.49|13.91|12.34|0
1736410800000|2025-01-09 08:20:00|13.96|12.38|13.89|12.32|13.99|12.41|13.84|12.27|0
1736411100000|2025-01-09 08:25:00|13.91|12.33|13.66|12.11|13.91|12.33|13.66|12.11|0
1736411400000|2025-01-09 08:30:00|13.63|12.09|13.53|12|13.67|12.12|13.53|12|0
1736411700000|2025-01-09 08:35:00|13.54|12.01|13.52|11.99|13.59|12.05|13.49|11.96|0
1736412000000|2025-01-09 08:40:00|13.51|11.98|13.46|11.93|13.53|12|13.4|11.88|0
1736412300000|2025-01-09 08:45:00|13.45|11.94|13.55|12.02|13.6|12.06|13.45|11.93|0
1736412600000|2025-01-09 08:50:00|13.54|12.01|13.47|11.94|13.56|12.02|13.45|11.92|0
1736412900000|2025-01-09 08:55:00|13.46|11.93|13.48|11.95|13.52|11.99|13.44|11.91|0
1736413200000|2025-01-09 09:00:00|13.43|11.91|13.56|12.03|13.57|12.03|13.42|11.9|0
1736413500000|2025-01-09 09:05:00|13.57|12.01|13.52|11.99|13.57|12.04|13.5|11.98|0
1736413800000|2025-01-09 09:10:00|13.53|12|13.55|12.02|13.59|12.05|13.51|11.98|0
1736414100000|2025-01-09 09:15:00|13.57|12.04|13.47|11.94|13.59|12.05|13.41|11.89|0
1736414400000|2025-01-09 09:20:00|13.46|11.93|13.54|12.01|13.55|12.02|13.44|11.92|0
1736414700000|2025-01-09 09:25:00|13.56|12.02|13.51|11.98|13.57|12.03|13.48|11.95|0
1736415000000|2025-01-09 09:30:00|13.52|11.99|13.44|11.92|13.53|11.99|13.43|11.91|0
1736415300000|2025-01-09 09:35:00|13.45|11.93|13.37|11.86|13.46|11.93|13.29|11.79|0
1736415600000|2025-01-09 09:40:00|13.36|11.85|13.34|11.83|13.37|11.86|13.31|11.8|0
1736415900000|2025-01-09 09:45:00|13.36|11.85|13.42|11.9|13.46|11.94|13.34|11.83|0
1736416200000|2025-01-09 09:50:00|13.43|11.91|13.48|11.95|13.49|11.97|13.42|11.9|0
1736416500000|2025-01-09 09:55:00|13.47|11.94|13.34|11.83|13.47|11.95|13.33|11.82|0
1736416800000|2025-01-09 10:00:00|13.32|11.82|13.29|11.79|13.33|11.82|13.26|11.76|0
1736417100000|2025-01-09 10:05:00|13.28|11.78|13.25|11.75|13.35|11.84|13.25|11.75|0
1736417400000|2025-01-09 10:10:00|13.24|11.74|13.24|11.74|13.27|11.77|13.23|11.73|0
1736417700000|2025-01-09 10:15:00|13.23|11.73|13.21|11.71|13.25|11.75|13.16|11.66|0
1736418000000|2025-01-09 10:20:00|13.22|11.72|13.22|11.72|13.26|11.76|13.22|11.72|0
1736418300000|2025-01-09 10:25:00|13.23|11.73|13.23|11.73|13.27|11.76|13.21|11.71|0
1736418600000|2025-01-09 10:30:00|13.25|11.75|13.24|11.74|13.28|11.78|13.23|11.73|0
1736418900000|2025-01-09 10:35:00|13.25|11.75|13.25|11.75|13.3|11.8|13.23|11.73|0
1736419200000|2025-01-09 10:40:00|13.24|11.74|13.32|11.81|13.34|11.83|13.22|11.72|0
1736419500000|2025-01-09 10:45:00|13.31|11.8|13.31|11.81|13.37|11.86|13.29|11.78|0
1736419800000|2025-01-09 10:50:00|13.3|11.8|13.29|11.78|13.31|11.8|13.25|11.75|0
1736420100000|2025-01-09 10:55:00|13.28|11.77|13.27|11.77|13.29|11.78|13.24|11.74|0
1736420400000|2025-01-09 11:00:00|13.28|11.78|13.48|11.96|13.49|11.96|13.28|11.78|0
1736420700000|2025-01-09 11:05:00|13.47|11.95|13.53|12|13.53|12|13.43|11.91|0
1736421000000|2025-01-09 11:10:00|13.54|12.01|13.58|12.04|13.6|12.06|13.51|11.98|0
1736421300000|2025-01-09 11:15:00|13.57|12|13.45|11.93|13.57|12|13.42|11.9|0
1736421600000|2025-01-09 11:20:00|13.47|11.94|13.43|11.91|13.47|11.94|13.37|11.86|0
1736421900000|2025-01-09 11:25:00|13.42|11.9|13.34|11.83|13.43|11.91|13.32|11.81|0
1736422200000|2025-01-09 11:30:00|13.33|11.82|13.44|11.92|13.47|11.95|13.33|11.82|0
1736422500000|2025-01-09 11:35:00|13.43|11.91|13.45|11.93|13.49|11.97|13.35|11.84|0
1736422800000|2025-01-09 11:40:00|13.46|11.92|13.63|12.09|13.69|12.14|13.42|11.9|0
1736423100000|2025-01-09 11:45:00|13.6|12.06|13.49|11.96|13.61|12.07|13.45|11.93|0
1736423400000|2025-01-09 11:50:00|13.48|11.95|13.5|11.97|13.53|12|13.43|11.91|0
1736423700000|2025-01-09 11:55:00|13.52|11.99|13.52|11.99|13.55|12.01|13.47|11.94|0
1736424000000|2025-01-09 12:00:00|13.51|11.98|13.48|11.96|13.59|12.05|13.46|11.94|0
1736424300000|2025-01-09 12:05:00|13.49|11.97|13.42|11.9|13.51|11.98|13.42|11.9|0
1736424600000|2025-01-09 12:10:00|13.41|11.89|13.38|11.86|13.45|11.93|13.34|11.83|0
1736424900000|2025-01-09 12:15:00|13.39|11.87|13.48|11.95|13.5|11.97|13.39|11.87|0
1736425200000|2025-01-09 12:20:00|13.5|11.96|13.58|12.04|13.63|12.09|13.49|11.95|0
1736425500000|2025-01-09 12:25:00|13.57|12.03|13.64|12.1|13.67|12.12|13.57|12.03|0
1736425800000|2025-01-09 12:30:00|13.62|12.08|13.57|12.03|13.63|12.09|13.55|12.01|0
1736426100000|2025-01-09 12:35:00|13.58|12.04|13.59|12.06|13.62|12.07|13.49|11.96|0
1736426400000|2025-01-09 12:40:00|13.57|12.04|13.61|12.07|13.67|12.12|13.56|12.03|0
1736426700000|2025-01-09 12:45:00|13.62|12.08|13.47|11.94|13.66|12.12|13.47|11.94|0
1736427000000|2025-01-09 12:50:00|13.46|11.93|13.46|11.93|13.52|11.99|13.43|11.91|0
1736427300000|2025-01-09 12:55:00|13.45|11.94|13.35|11.84|13.47|11.95|13.35|11.84|0
1736427600000|2025-01-09 13:00:00|13.38|11.87|13.35|11.84|13.41|11.9|13.34|11.83|0
1736427900000|2025-01-09 13:05:00|13.36|11.85|13.28|11.77|13.37|11.86|13.25|11.75|0
1736428200000|2025-01-09 13:10:00|13.24|11.74|13.28|11.78|13.29|11.79|13.2|11.7|0
1736428500000|2025-01-09 13:15:00|13.27|11.77|13.15|11.65|13.32|11.81|13.08|11.58|0
1736428800000|2025-01-09 13:20:00|13.16|11.66|13.23|11.73|13.24|11.74|13.11|11.61|0
1736429100000|2025-01-09 13:25:00|13.24|11.74|13.12|11.62|13.24|11.74|13.08|11.58|0
1736429400000|2025-01-09 13:30:00|13.13|11.63|13.11|11.61|13.24|11.74|13.1|11.6|0
1736429700000|2025-01-09 13:35:00|13.1|11.6|13.07|11.57|13.1|11.6|13.01|11.51|0
1736430000000|2025-01-09 13:40:00|13.04|11.54|13.07|11.57|13.1|11.6|13.03|11.53|0
1736430300000|2025-01-09 13:45:00|13.08|11.58|13.15|11.65|13.19|11.69|13.08|11.58|0
1736430600000|2025-01-09 13:50:00|13.13|11.63|13.19|11.69|13.2|11.7|13.13|11.63|0
1736430900000|2025-01-09 13:55:00|13.2|11.7|13.29|11.78|13.36|11.84|13.16|11.66|0
1736431200000|2025-01-09 14:00:00|13.32|11.81|13.54|12.01|13.55|12.02|13.13|11.63|0
1736431500000|2025-01-09 14:05:00|13.56|12.03|13.57|12.03|13.65|12.11|13.55|12.02|0
1736431800000|2025-01-09 14:10:00|13.59|12.05|13.52|11.99|13.61|12.06|13.5|11.97|0
1736432100000|2025-01-09 14:15:00|13.51|11.98|13.4|11.89|13.52|11.99|13.38|11.87|0
1736432400000|2025-01-09 14:20:00|13.41|11.88|13.45|11.93|13.49|11.97|13.39|11.87|0
1736432700000|2025-01-09 14:25:00|13.46|11.94|13.34|11.83|13.46|11.94|13.3|11.79|0
1736433000000|2025-01-09 14:30:00|13.32|11.81|13.39|11.88|13.39|11.88|13.31|11.8|0
1736433300000|2025-01-09 14:35:00|13.35|11.84|13.44|11.91|13.44|11.92|13.31|11.8|0
1736433600000|2025-01-09 14:40:00|13.39|11.88|13.52|11.99|13.57|12.03|13.39|11.88|0
1736433900000|2025-01-09 14:45:00|13.48|11.95|13.48|11.95|13.48|11.95|13.48|11.95|0
1736472300000|2025-01-10 01:25:00|14.12|12.32|14.17|12.37|14.17|12.37|14.1|12.3|0
1736472600000|2025-01-10 01:30:00|14.07|12.48|14.05|12.46|14.08|12.49|14|12.42|0
1736472900000|2025-01-10 01:35:00|14.07|12.48|14.05|12.46|14.13|12.53|14.02|12.44|0
1736473200000|2025-01-10 01:40:00|14.04|12.45|13.92|12.34|14.04|12.45|13.88|12.3|0
1736473500000|2025-01-10 01:45:00|13.93|12.36|13.97|12.39|13.98|12.4|13.93|12.35|0
1736473800000|2025-01-10 01:50:00|14|12.41|13.94|12.37|14.01|12.42|13.89|12.32|0
1736474100000|2025-01-10 01:55:00|13.93|12.36|13.95|12.37|13.99|12.4|13.92|12.35|0
1736474400000|2025-01-10 02:00:00|13.96|12.38|13.99|12.41|13.99|12.41|13.89|12.32|0
1736474700000|2025-01-10 02:05:00|14.01|12.43|13.95|12.37|14.01|12.43|13.94|12.36|0
1736475000000|2025-01-10 02:10:00|13.94|12.36|13.9|12.32|13.96|12.38|13.89|12.31|0
1736475300000|2025-01-10 02:15:00|13.89|12.31|13.82|12.25|13.92|12.34|13.8|12.24|0
1736475600000|2025-01-10 02:20:00|13.81|12.26|13.81|12.25|13.85|12.28|13.8|12.24|0
1736475900000|2025-01-10 02:25:00|13.82|12.26|13.81|12.24|13.82|12.26|13.77|12.21|0
1736476200000|2025-01-10 02:30:00|13.8|12.23|13.76|12.21|13.82|12.25|13.74|12.19|0
1736476500000|2025-01-10 02:35:00|13.77|12.22|13.82|12.26|13.82|12.26|13.76|12.21|0
1736476800000|2025-01-10 02:40:00|13.84|12.27|13.78|12.22|13.84|12.27|13.75|12.19|0
1736477100000|2025-01-10 02:45:00|13.79|12.23|13.8|12.23|13.8|12.24|13.77|12.21|0
1736477400000|2025-01-10 02:50:00|13.79|12.24|13.71|12.15|13.8|12.24|13.7|12.14|0
1736477700000|2025-01-10 02:55:00|13.7|12.16|13.73|12.18|13.74|12.18|13.69|12.14|0
1736478000000|2025-01-10 03:00:00|13.72|12.17|13.7|12.15|13.74|12.19|13.68|12.13|0
1736478300000|2025-01-10 03:05:00|13.71|12.16|13.71|12.16|13.73|12.17|13.69|12.14|0
1736478600000|2025-01-10 03:10:00|13.7|12.15|13.63|12.08|13.71|12.16|13.61|12.07|0
1736478900000|2025-01-10 03:15:00|13.64|12.09|13.66|12.11|13.66|12.11|13.6|12.06|0
1736479200000|2025-01-10 03:20:00|13.63|12.09|13.6|12.06|13.65|12.1|13.59|12.05|0
1736479500000|2025-01-10 03:25:00|13.61|12.07|13.62|12.08|13.63|12.09|13.59|12.05|0
1736479800000|2025-01-10 03:30:00|13.61|12.07|13.61|12.07|13.64|12.1|13.58|12.04|0
1736480100000|2025-01-10 03:35:00|13.62|12.08|13.69|12.14|13.69|12.14|13.61|12.07|0
1736480400000|2025-01-10 03:40:00|13.67|12.12|13.57|12.03|13.68|12.14|13.56|12.03|0
1736480700000|2025-01-10 03:45:00|13.58|12.04|13.53|12|13.61|12.07|13.51|11.98|0
1736481000000|2025-01-10 03:50:00|13.54|12.01|13.46|11.94|13.55|12.02|13.45|11.93|0
1736481300000|2025-01-10 03:55:00|13.47|11.95|13.55|12.02|13.56|12.03|13.47|11.95|0
1736481600000|2025-01-10 04:00:00|13.54|12.01|13.59|12.05|13.61|12.07|13.52|11.99|0
1736481900000|2025-01-10 04:05:00|13.58|12.06|13.65|12.1|13.67|12.12|13.58|12.04|0
1736482200000|2025-01-10 04:10:00|13.63|12.09|13.6|12.06|13.64|12.09|13.58|12.04|0
1736482500000|2025-01-10 04:15:00|13.61|12.07|13.61|12.07|13.66|12.12|13.58|12.05|0
1736482800000|2025-01-10 04:20:00|13.62|12.08|13.6|12.06|13.63|12.09|13.58|12.04|0
1736483100000|2025-01-10 04:25:00|13.61|12.07|13.63|12.09|13.64|12.1|13.6|12.06|0
1736483400000|2025-01-10 04:30:00|13.62|12.08|13.63|12.09|13.64|12.1|13.59|12.05|0
1736483700000|2025-01-10 04:35:00|13.64|12.1|13.6|12.06|13.64|12.1|13.58|12.04|0
1736484000000|2025-01-10 04:40:00|13.59|12.05|13.54|12.01|13.61|12.07|13.54|12.01|0
1736484300000|2025-01-10 04:45:00|13.55|12.02|13.6|12.06|13.63|12.08|13.53|12|0
1736484600000|2025-01-10 04:50:00|13.59|12.05|13.47|11.94|13.59|12.05|13.47|11.94|0
1736484900000|2025-01-10 04:55:00|13.46|11.95|13.49|11.96|13.5|11.97|13.46|11.93|0
1736485200000|2025-01-10 05:00:00|13.48|11.95|13.51|11.98|13.52|11.99|13.47|11.94|0
1736485500000|2025-01-10 05:05:00|13.5|11.97|13.44|11.92|13.5|11.97|13.41|11.9|0
1736485800000|2025-01-10 05:10:00|13.43|11.91|13.45|11.93|13.47|11.95|13.41|11.89|0
1736486100000|2025-01-10 05:15:00|13.46|11.94|13.43|11.91|13.46|11.94|13.38|11.87|0
1736486400000|2025-01-10 05:20:00|13.42|11.9|13.44|11.92|13.47|11.95|13.42|11.9|0
1736486700000|2025-01-10 05:25:00|13.45|11.93|13.33|11.82|13.46|11.94|13.33|11.82|0
1736487000000|2025-01-10 05:30:00|13.34|11.83|13.33|11.82|13.4|11.88|13.3|11.79|0
1736487300000|2025-01-10 05:35:00|13.32|11.83|13.39|11.87|13.41|11.9|13.32|11.82|0
1736487600000|2025-01-10 05:40:00|13.38|11.85|13.38|11.87|13.4|11.89|13.36|11.84|0
1736487900000|2025-01-10 05:45:00|13.39|11.88|13.37|11.86|13.41|11.89|13.35|11.83|0
1736488200000|2025-01-10 05:50:00|13.36|11.85|13.38|11.86|13.39|11.87|13.34|11.83|0
1736488500000|2025-01-10 05:55:00|13.39|11.87|13.39|11.87|13.44|11.92|13.39|11.87|0
1736488800000|2025-01-10 06:00:00|13.4|11.88|13.43|11.91|13.51|11.98|13.4|11.88|0
1736489100000|2025-01-10 06:05:00|13.45|11.92|13.47|11.94|13.49|11.96|13.41|11.9|0
1736489400000|2025-01-10 06:10:00|13.46|11.95|13.48|11.96|13.53|12|13.46|11.94|0
1736489700000|2025-01-10 06:15:00|13.49|11.97|13.47|11.95|13.49|11.97|13.45|11.93|0
1736490000000|2025-01-10 06:20:00|13.48|11.96|13.5|11.97|13.5|11.97|13.46|11.93|0
1736490300000|2025-01-10 06:25:00|13.52|11.99|13.55|12.02|13.57|12.03|13.51|11.98|0
1736490600000|2025-01-10 06:30:00|13.57|12.03|13.66|12.11|13.92|12.34|13.52|11.99|0
1736490900000|2025-01-10 06:35:00|13.65|12.1|13.71|12.16|13.71|12.16|13.63|12.09|0
1736491200000|2025-01-10 06:40:00|13.74|12.15|13.72|12.17|13.75|12.19|13.71|12.15|0
1736491500000|2025-01-10 06:45:00|13.71|12.16|13.69|12.14|13.72|12.17|13.63|12.09|0
1736491800000|2025-01-10 06:50:00|13.7|12.15|13.86|12.29|13.87|12.3|13.7|12.15|0
1736492100000|2025-01-10 06:55:00|13.85|12.28|13.82|12.25|13.86|12.29|13.81|12.24|0
1736492400000|2025-01-10 07:00:00|13.83|12.26|13.9|12.33|13.9|12.33|13.81|12.24|0
1736492700000|2025-01-10 07:05:00|13.88|12.31|13.91|12.33|13.93|12.36|13.86|12.29|0
1736493000000|2025-01-10 07:10:00|13.89|12.32|13.68|12.13|13.9|12.32|13.67|12.13|0
1736493300000|2025-01-10 07:15:00|13.67|12.12|13.56|12.02|13.71|12.16|13.56|12.02|0
1736493600000|2025-01-10 07:20:00|13.57|12.04|13.55|12.02|13.61|12.07|13.53|12|0
1736493900000|2025-01-10 07:25:00|13.58|12.04|13.49|11.97|13.64|12.1|13.41|11.89|0
1736494200000|2025-01-10 07:30:00|13.51|11.98|13.4|11.88|13.56|12.02|13.35|11.84|0
1736494500000|2025-01-10 07:35:00|13.39|11.87|13.35|11.84|13.39|11.87|13.33|11.82|0
1736494800000|2025-01-10 07:40:00|13.36|11.85|13.4|11.89|13.41|11.89|13.34|11.83|0
1736495100000|2025-01-10 07:45:00|13.41|11.88|13.44|11.92|13.45|11.92|13.39|11.87|0
1736495400000|2025-01-10 07:50:00|13.45|11.91|13.45|11.93|13.52|11.99|13.41|11.89|0
1736495700000|2025-01-10 07:55:00|13.47|11.94|13.39|11.87|13.5|11.98|13.39|11.87|0
1736496000000|2025-01-10 08:00:00|13.48|11.96|13.37|11.86|13.48|11.96|13.3|11.79|0
1736496300000|2025-01-10 08:05:00|13.38|11.87|13.32|11.81|13.43|11.91|13.29|11.78|0
1736496600000|2025-01-10 08:10:00|13.33|11.82|13.18|11.68|13.38|11.86|13.18|11.68|0
1736496900000|2025-01-10 08:15:00|13.22|11.72|13.16|11.66|13.29|11.79|13.07|11.57|0
1736497200000|2025-01-10 08:20:00|13.14|11.64|13.18|11.68|13.19|11.69|13.1|11.6|0
1736497500000|2025-01-10 08:25:00|13.17|11.67|13.13|11.63|13.23|11.73|13.13|11.63|0
1736497800000|2025-01-10 08:30:00|13.1|11.6|13.16|11.66|13.24|11.74|13.1|11.6|0
1736498100000|2025-01-10 08:35:00|13.15|11.65|13.1|11.6|13.2|11.7|13.08|11.58|0
1736498400000|2025-01-10 08:40:00|13.11|11.61|13.17|11.67|13.19|11.69|13.06|11.56|0
1736498700000|2025-01-10 08:45:00|13.16|11.66|13.23|11.73|13.24|11.74|13.14|11.64|0
1736499000000|2025-01-10 08:50:00|13.24|11.74|13.33|11.82|13.35|11.84|13.2|11.7|0
1736499300000|2025-01-10 08:55:00|13.32|11.81|13.28|11.78|13.37|11.86|13.24|11.74|0
1736499600000|2025-01-10 09:00:00|13.27|11.77|13.57|12.04|13.58|12.05|13.24|11.74|0
1736499900000|2025-01-10 09:05:00|13.56|12.03|13.53|12|13.62|12.08|13.52|11.99|0
1736500200000|2025-01-10 09:10:00|13.54|12.01|13.44|11.92|13.69|12.14|13.44|11.92|0
1736500500000|2025-01-10 09:15:00|13.45|11.94|13.43|11.91|13.52|11.99|13.42|11.9|0
1736500800000|2025-01-10 09:20:00|13.44|11.92|13.42|11.9|13.52|11.99|13.37|11.86|0
1736501100000|2025-01-10 09:25:00|13.43|11.91|13.48|11.95|13.5|11.97|13.4|11.88|0
1736501400000|2025-01-10 09:30:00|13.47|11.96|13.47|11.95|13.51|11.98|13.39|11.87|0
1736501700000|2025-01-10 09:35:00|13.46|11.94|13.42|11.9|13.46|11.94|13.4|11.88|0
1736502000000|2025-01-10 09:40:00|13.41|11.89|13.56|12.02|13.56|12.02|13.29|11.78|0
1736502300000|2025-01-10 09:45:00|13.57|12.03|13.47|11.94|13.64|12.1|13.45|11.93|0
1736502600000|2025-01-10 09:50:00|13.46|11.95|13.43|11.91|13.49|11.96|13.41|11.89|0
1736502900000|2025-01-10 09:55:00|13.44|11.92|13.47|11.95|13.51|11.98|13.42|11.9|0
1736503200000|2025-01-10 10:00:00|13.46|11.94|13.44|11.92|13.47|11.95|13.35|11.84|0
1736503500000|2025-01-10 10:05:00|13.45|11.93|13.51|11.98|13.56|12.03|13.44|11.92|0
1736503800000|2025-01-10 10:10:00|13.5|11.97|13.43|11.91|13.52|11.99|13.4|11.88|0
1736504100000|2025-01-10 10:15:00|13.4|11.88|13.41|11.9|13.43|11.91|13.37|11.86|0
1736504400000|2025-01-10 10:20:00|13.42|11.91|13.3|11.79|13.43|11.91|13.29|11.79|0
1736504700000|2025-01-10 10:25:00|13.29|11.8|13.33|11.82|13.36|11.85|13.29|11.79|0
1736505000000|2025-01-10 10:30:00|13.32|11.8|13.27|11.77|13.32|11.81|13.24|11.74|0
1736505300000|2025-01-10 10:35:00|13.26|11.76|13.17|11.67|13.31|11.8|13.17|11.67|0
1736505600000|2025-01-10 10:40:00|13.18|11.68|13.11|11.61|13.18|11.68|13.1|11.6|0
1736505900000|2025-01-10 10:45:00|13.1|11.6|13.11|11.61|13.14|11.64|13.09|11.59|0
1736506200000|2025-01-10 10:50:00|13.12|11.62|13.18|11.68|13.18|11.68|13.09|11.59|0
1736506500000|2025-01-10 10:55:00|13.17|11.67|13.15|11.65|13.21|11.71|13.13|11.63|0
1736506800000|2025-01-10 11:00:00|13.16|11.66|13.11|11.61|13.17|11.67|13.1|11.6|0
1736507100000|2025-01-10 11:05:00|13.12|11.62|12.94|11.44|13.12|11.62|12.94|11.44|0
1736507400000|2025-01-10 11:10:00|12.89|11.39|12.78|11.28|12.89|11.39|12.71|11.21|0
1736507700000|2025-01-10 11:15:00|12.76|11.26|12.84|11.34|12.85|11.35|12.76|11.26|0
1736508000000|2025-01-10 11:20:00|12.83|11.33|12.82|11.32|12.87|11.37|12.78|11.28|0
1736508300000|2025-01-10 11:25:00|12.83|11.33|12.89|11.39|12.9|11.4|12.8|11.3|0
1736508600000|2025-01-10 11:30:00|12.87|11.37|12.92|11.42|12.96|11.46|12.84|11.34|0
1736508900000|2025-01-10 11:35:00|12.91|11.41|13.12|11.62|13.43|11.91|12.83|11.33|0
1736509200000|2025-01-10 11:40:00|13.11|11.61|13.21|11.71|13.22|11.72|13.1|11.6|0
1736509500000|2025-01-10 11:45:00|13.22|11.72|13.24|11.74|13.29|11.79|13.18|11.68|0
1736509800000|2025-01-10 11:50:00|13.23|11.73|13.34|11.83|13.35|11.84|13.21|11.71|0
1736510100000|2025-01-10 11:55:00|13.35|11.84|13.4|11.89|13.4|11.89|13.26|11.76|0
1736510400000|2025-01-10 12:00:00|13.39|11.88|13.46|11.94|13.47|11.94|13.34|11.83|0
1736510700000|2025-01-10 12:05:00|13.45|11.93|13.66|12.11|13.76|12.2|13.45|11.93|0
1736511000000|2025-01-10 12:10:00|13.67|12.12|13.99|12.41|14.06|12.47|13.09|11.59|0
1736511300000|2025-01-10 12:15:00|13.96|12.4|13.86|12.29|13.96|12.4|13.79|12.23|0
1736511600000|2025-01-10 12:20:00|13.87|12.3|13.82|12.25|13.9|12.32|13.79|12.23|0
1736511900000|2025-01-10 12:25:00|13.81|12.26|13.85|12.28|13.88|12.31|13.77|12.21|0
1736512200000|2025-01-10 12:30:00|13.86|12.29|13.66|12.12|13.87|12.3|13.65|12.11|0
1736512500000|2025-01-10 12:35:00|13.65|12.11|13.56|12.03|13.69|12.14|13.56|12.03|0
1736512800000|2025-01-10 12:40:00|13.57|12.02|13.62|12.08|13.62|12.08|13.5|11.97|0
1736513100000|2025-01-10 12:45:00|13.63|12.09|13.62|12.08|13.79|12.23|13.62|12.08|0
1736513400000|2025-01-10 12:50:00|13.61|12.07|13.48|11.96|13.92|12.34|13.39|11.87|0
1736513700000|2025-01-10 12:55:00|13.47|11.95|13.42|11.9|13.48|11.95|13.39|11.87|0
1736514000000|2025-01-10 13:00:00|13.41|11.89|13.46|11.94|13.52|11.99|13.38|11.87|0
1736514300000|2025-01-10 13:05:00|13.47|11.96|13.43|11.91|13.49|11.97|13.4|11.89|0
1736514600000|2025-01-10 13:10:00|13.44|11.92|13.51|11.98|13.62|12.08|13.42|11.9|0
1736514900000|2025-01-10 13:15:00|13.52|11.99|13.53|12|16.01|14.19|13.48|11.96|0
1736515200000|2025-01-10 13:20:00|13.52|11.99|14.35|12.73|14.43|12.8|13.52|11.99|0
1736515500000|2025-01-10 13:25:00|14.34|12.72|14.25|12.63|14.35|12.72|14.14|12.54|0
1736515800000|2025-01-10 13:30:00|14.27|12.65|16.78|13.48|16.96|14.87|14.27|11.76|0
1736516100000|2025-01-10 13:35:00|16.84|13.54|15.97|13.11|16.99|13.69|15.87|12.82|0
1736516400000|2025-01-10 13:40:00|15.95|13.09|16.13|13.27|16.16|13.3|15.6|12.74|0
1736516700000|2025-01-10 13:45:00|16.16|13.3|15.6|13.83|16.23|14.1|15.53|13|0
1736517000000|2025-01-10 13:50:00|15.74|13.96|15.47|13.72|15.99|14.18|15.47|13.72|0
1736517300000|2025-01-10 13:55:00|15.45|13.7|15.74|13.96|15.74|13.96|15.45|13.7|0
1736517600000|2025-01-10 14:00:00|15.73|13.95|15.38|13.64|16.03|14.21|15.38|13.64|0
1736517900000|2025-01-10 14:05:00|15.35|13.61|15.25|13.53|15.52|13.76|15.14|13.43|0
1736518200000|2025-01-10 14:10:00|15.24|13.52|15.23|13.5|15.33|13.6|15.13|13.41|0
1736518500000|2025-01-10 14:15:00|15.19|13.47|15.15|13.43|15.21|13.49|14.99|13.29|0
1736518800000|2025-01-10 14:20:00|15.17|13.45|15.15|13.43|15.28|13.55|15.1|13.39|0
1736519100000|2025-01-10 14:25:00|15.13|13.42|14.94|13.25|15.3|13.57|14.93|13.24|0
1736519400000|2025-01-10 14:30:00|14.98|13.28|15.35|13.61|15.74|13.96|14.98|13.28|0
1736519700000|2025-01-10 14:35:00|15.27|13.54|15.82|14.03|16.02|14.21|15.15|13.43|0
1736520000000|2025-01-10 14:40:00|15.87|14.07|15.56|13.8|16.09|14.27|15.56|13.8|0
1736520300000|2025-01-10 14:45:00|15.54|13.78|15.94|14.14|16.55|14.67|15.34|13.6|0
1736520600000|2025-01-10 14:50:00|16|14.19|16.58|14.7|16.68|14.79|16|14.19|0
1736520900000|2025-01-10 14:55:00|16.64|14.76|16.36|14.5|16.64|14.76|16.27|14.42|0
1736521200000|2025-01-10 15:00:00|16.66|14.77|17.88|15.86|17.88|15.86|16.54|14.66|0
1736521500000|2025-01-10 15:05:00|17.8|15.79|18.52|16.43|18.62|16.51|17.46|15.48|0
1736521800000|2025-01-10 15:10:00|18.46|16.37|18.57|16.47|18.78|16.65|18.31|16.24|0
1736522100000|2025-01-10 15:15:00|18.55|16.45|18.15|16.09|18.57|16.47|17.9|15.87|0
1736522400000|2025-01-10 15:20:00|18.16|16.1|17.22|15.27|18.16|16.1|16.95|15.03|0
1736522700000|2025-01-10 15:25:00|17.26|15.3|17.05|15.12|17.46|15.48|17.02|15.09|0
1736523000000|2025-01-10 15:30:00|17.04|15.11|16.93|15.01|17.24|15.29|16.75|14.86|0
1736523300000|2025-01-10 15:35:00|16.95|15.03|16.71|14.82|17.26|15.31|16.57|14.7|0
1736523600000|2025-01-10 15:40:00|16.73|14.84|16.95|15.03|17.04|15.11|16.67|14.78|0
1736523900000|2025-01-10 15:45:00|16.93|15.01|16.53|14.66|17.02|15.09|16.33|14.48|0
1736524200000|2025-01-10 15:50:00|16.58|14.71|17.1|15.16|17.34|15.38|16.52|14.65|0
1736524500000|2025-01-10 15:55:00|17.07|15.14|17.39|15.42|17.44|15.47|17.02|15.1|0
1736524800000|2025-01-10 16:00:00|17.38|15.41|17.81|15.79|18.11|16.06|17.18|15.23|0
1736525100000|2025-01-10 16:05:00|17.82|15.81|17.77|15.76|18.02|15.98|17.74|15.74|0
1736525400000|2025-01-10 16:10:00|17.81|15.79|17.96|15.93|18|15.97|17.72|15.71|0
1736525700000|2025-01-10 16:15:00|17.95|15.92|18.08|16.03|18.12|16.07|17.73|15.72|0
1736526000000|2025-01-10 16:20:00|18.09|16.04|17.78|15.76|18.11|16.06|17.65|15.65|0
1736526300000|2025-01-10 16:25:00|17.79|15.78|18.07|16.02|18.21|16.15|17.65|15.65|0
1736526600000|2025-01-10 16:30:00|18.1|16.05|17.94|15.91|18.1|16.05|17.68|15.68|0
1736526900000|2025-01-10 16:35:00|17.95|15.92|17.9|15.87|18.1|16.05|17.6|15.61|0
1736527200000|2025-01-10 16:40:00|17.85|15.83|17.51|15.53|17.85|15.83|17.25|15.3|0
1736527500000|2025-01-10 16:45:00|17.52|15.54|17.57|15.58|17.94|15.91|17.39|15.43|0
1736527800000|2025-01-10 16:50:00|17.56|15.57|17.41|15.44|17.56|15.57|17.22|15.27|0
1736528100000|2025-01-10 16:55:00|17.4|15.43|17.82|15.8|17.85|15.83|17.36|15.4|0
1736528400000|2025-01-10 17:00:00|17.81|15.79|18.03|15.99|18.06|16.01|17.69|15.69|0
1736528700000|2025-01-10 17:05:00|18.02|15.98|18.17|16.11|18.27|16.2|17.68|15.68|0
1736529000000|2025-01-10 17:10:00|18.19|16.13|18.02|15.98|18.23|16.16|18|15.97|0
1736529300000|2025-01-10 17:15:00|18.04|16|17.76|15.75|18.1|16.05|17.73|15.73|0
1736529600000|2025-01-10 17:20:00|17.75|15.74|17.87|15.85|18.09|16.04|17.69|15.69|0
1736529900000|2025-01-10 17:25:00|17.89|15.86|17.51|15.53|17.89|15.86|17.48|15.5|0
1736530200000|2025-01-10 17:30:00|17.52|15.54|17.36|15.39|17.54|15.55|17.33|15.37|0
1736530500000|2025-01-10 17:35:00|17.37|15.4|17.2|15.25|17.53|15.55|17.05|15.12|0
1736530800000|2025-01-10 17:40:00|17.21|15.26|16.44|14.58|17.95|15.92|16.34|14.49|0
1736531100000|2025-01-10 17:45:00|16.45|14.59|16.33|14.48|16.6|14.72|16.25|14.41|0
1736531400000|2025-01-10 17:50:00|16.34|14.49|16.42|14.56|16.53|14.66|16.3|14.45|0
1736531700000|2025-01-10 17:55:00|16.41|14.55|16.26|14.42|16.45|14.59|16.2|14.36|0
1736532000000|2025-01-10 18:00:00|16.31|14.46|16.45|14.59|16.53|14.65|16.23|14.39|0
1736532300000|2025-01-10 18:05:00|16.44|14.58|16.01|14.19|16.47|14.61|15.99|14.18|0
1736532600000|2025-01-10 18:10:00|15.95|14.2|15.95|14.15|16.01|14.2|15.86|14.06|0
1736532900000|2025-01-10 18:15:00|15.96|14.13|16.07|14.25|16.56|14.68|15.93|14.12|0
1736533200000|2025-01-10 18:20:00|16.04|14.23|15.6|13.84|16.06|14.25|15.51|13.75|0
1736533500000|2025-01-10 18:25:00|15.57|13.81|15.59|13.82|15.7|13.92|15.36|13.62|0
1736533800000|2025-01-10 18:30:00|15.55|13.79|15.51|13.75|15.86|14.06|15.44|13.69|0
1736534100000|2025-01-10 18:35:00|15.54|13.78|15.82|14.03|16.13|14.3|15.48|13.73|0
1736534400000|2025-01-10 18:40:00|15.8|14.01|15.9|14.1|16.02|14.21|15.7|13.93|0
1736534700000|2025-01-10 18:45:00|15.89|14.09|15.41|13.67|16.03|14.21|15.41|13.67|0
1736535000000|2025-01-10 18:50:00|15.46|13.71|15.48|13.73|15.69|13.91|15.37|13.63|0
1736535300000|2025-01-10 18:55:00|15.5|13.75|15.15|13.43|15.5|13.75|15.1|13.39|0
1736535600000|2025-01-10 19:00:00|15.14|13.42|15.67|13.9|15.7|13.92|15.12|13.41|0
1736535900000|2025-01-10 19:05:00|15.65|13.88|15.69|13.91|16.27|14.42|15.65|13.88|0
1736536200000|2025-01-10 19:10:00|16.09|14.26|15.94|14.14|16.17|14.34|15.85|14.05|0
1736536500000|2025-01-10 19:15:00|15.99|14.18|15.88|14.09|16.03|14.22|15.83|14.04|0
1736536800000|2025-01-10 19:20:00|15.91|14.11|16.01|14.2|16.2|14.37|15.88|14.08|0
1736537100000|2025-01-10 19:25:00|16.02|14.21|15.72|13.94|16.02|14.21|15.55|13.79|0
1736537400000|2025-01-10 19:30:00|15.73|13.95|16.09|14.27|16.09|14.27|15.73|13.95|0
1736537700000|2025-01-10 19:35:00|16.1|14.28|15.97|14.16|16.22|14.38|15.93|14.13|0
1736538000000|2025-01-10 19:40:00|15.95|14.15|16.06|14.24|16.21|14.38|15.87|14.07|0
1736538300000|2025-01-10 19:45:00|16.1|14.27|16.34|14.49|16.35|14.5|16|14.19|0
1736538600000|2025-01-10 19:50:00|16.35|14.5|16.01|14.2|16.38|14.53|16.01|14.2|0
1736538900000|2025-01-10 19:55:00|16.03|14.21|15.96|14.15|16.08|14.26|15.79|14|0
1736539200000|2025-01-10 20:00:00|15.98|14.16|16.03|14.21|16.27|14.43|15.89|14.09|0
1736539500000|2025-01-10 20:05:00|16.09|14.22|16.11|14.29|16.13|14.31|15.84|14.04|0
1736539800000|2025-01-10 20:10:00|16.12|14.3|16.4|14.54|16.45|14.59|16.07|14.25|0
1736540100000|2025-01-10 20:15:00|16.41|14.55|16.91|15|16.97|15.05|16.28|14.43|0
1736540400000|2025-01-10 20:20:00|16.9|14.98|16.72|14.83|16.9|14.98|16.35|14.5|0
1736540700000|2025-01-10 20:25:00|16.73|14.84|16.81|14.91|16.92|15.01|16.7|14.81|0
1736541000000|2025-01-10 20:30:00|16.87|14.96|16.93|15.01|17.13|15.19|16.73|14.84|0
1736541300000|2025-01-10 20:35:00|16.97|15.05|16.74|14.85|16.97|15.05|16.43|14.57|0
1736541600000|2025-01-10 20:40:00|16.77|14.87|16.78|14.88|16.97|15.05|16.52|14.65|0
1736541900000|2025-01-10 20:45:00|16.8|14.9|16.9|14.99|16.99|15.07|16.74|14.84|0
1736542200000|2025-01-10 20:50:00|16.91|15|16.88|14.97|17.48|15.5|16.88|14.97|0
1736542500000|2025-01-10 20:55:00|16.9|14.99|17.19|15.24|17.19|15.24|16.85|14.94|0
1736542800000|2025-01-10 21:00:00|17.15|15.21|17.2|15.25|17.35|15.39|16.95|15.03|0
1736543100000|2025-01-10 21:05:00|17.21|15.26|17.37|15.41|17.52|15.53|17.2|15.25|0
1736543400000|2025-01-10 21:10:00|17.38|15.42|17.2|15.25|17.42|15.45|17.19|15.25|0
1736731200000|2025-01-13 01:20:00|17.51|15.53|17.56|15.57|17.56|15.57|17.51|15.53|0
1736731500000|2025-01-13 01:25:00|17.55|15.56|17.67|15.67|17.69|15.69|17.47|15.49|0
1736731800000|2025-01-13 01:30:00|17.69|15.68|18.2|15.34|18.28|15.81|17.69|15.3|0
1736732100000|2025-01-13 01:35:00|18.19|15.33|18.37|15.51|18.49|15.63|18.19|15.33|0
1736732400000|2025-01-13 01:40:00|18.36|15.5|18.66|15.8|18.7|15.84|18.36|15.5|0
1736732700000|2025-01-13 01:45:00|18.65|15.79|18.97|16.11|18.97|16.11|18.16|15.3|0
1736733000000|2025-01-13 01:50:00|18.98|16.12|18.94|16.08|19.1|16.24|18.86|16|0
1736733300000|2025-01-13 01:55:00|18.92|16.06|18.92|16.06|18.97|16.11|18.86|16|0
1736733600000|2025-01-13 02:00:00|18.9|16.04|18.94|16.08|19.05|16.19|18.87|16.01|0
1736733900000|2025-01-13 02:05:00|18.96|16.1|18.87|16.01|18.99|16.13|18.81|15.95|0
1736734200000|2025-01-13 02:10:00|18.86|16|18.93|16.07|18.97|16.11|18.85|15.99|0
1736734500000|2025-01-13 02:15:00|18.92|16.06|18.8|15.94|18.96|16.1|18.8|15.94|0
1736734800000|2025-01-13 02:20:00|18.79|15.93|18.8|15.94|18.88|16.02|18.78|15.92|0
1736735100000|2025-01-13 02:25:00|18.79|15.93|18.34|16.27|18.84|16.33|18.33|15.82|0
1736735400000|2025-01-13 02:30:00|18.36|16.28|18.36|16.28|18.41|16.33|18.36|16.28|0
1736735700000|2025-01-13 02:35:00|18.38|16.3|18.38|16.3|18.4|16.31|18.33|16.25|0
1736736000000|2025-01-13 02:40:00|18.37|16.29|18.57|16.47|18.6|16.49|18.37|16.29|0
1736736300000|2025-01-13 02:45:00|18.55|16.45|18.63|16.52|18.7|16.58|18.55|16.45|0
1736736600000|2025-01-13 02:50:00|18.62|16.51|18.59|16.49|18.65|16.54|18.56|16.46|0
1736736900000|2025-01-13 02:55:00|18.6|16.5|18.59|16.48|18.67|16.56|18.57|16.47|0
1736737200000|2025-01-13 03:00:00|18.6|16.5|18.5|16.41|18.6|16.5|18.47|16.37|0
1736737500000|2025-01-13 03:05:00|18.49|16.4|18.56|16.46|18.58|16.48|18.48|16.39|0
1736737800000|2025-01-13 03:10:00|18.57|16.47|18.78|16.65|18.8|16.67|18.56|16.46|0
1736738100000|2025-01-13 03:15:00|18.79|16.67|18.75|16.63|18.79|16.67|18.68|16.56|0
1736738400000|2025-01-13 03:20:00|18.74|16.62|19.14|16.97|19.25|17.07|18.69|16.57|0
1736738700000|2025-01-13 03:25:00|19.13|16.96|19.26|17.08|19.27|17.09|19|16.85|0
1736739000000|2025-01-13 03:30:00|19.23|17.05|19.3|17.11|19.32|17.13|19.21|17.04|0
1736739300000|2025-01-13 03:35:00|19.32|17.14|19.31|17.12|19.41|17.22|19.28|17.1|0
1736739600000|2025-01-13 03:40:00|19.32|17.13|19.2|17.03|19.39|17.2|19.19|17.02|0
1736739900000|2025-01-13 03:45:00|19.19|17.02|19.14|16.97|19.25|17.07|19.12|16.96|0
1736740200000|2025-01-13 03:50:00|19.15|16.98|19.05|16.89|19.16|16.99|18.99|16.84|0
1736740500000|2025-01-13 03:55:00|19.07|16.92|19.03|16.88|19.19|17.01|19.02|16.86|0
1736740800000|2025-01-13 04:00:00|19.01|16.86|18.82|16.69|19.01|16.86|18.81|16.68|0
1736741100000|2025-01-13 04:05:00|18.84|16.7|18.83|16.7|18.93|16.79|18.82|16.69|0
1736741400000|2025-01-13 04:10:00|18.84|16.71|18.87|16.74|18.92|16.78|18.78|16.65|0
1736741700000|2025-01-13 04:15:00|18.89|16.75|18.87|16.73|18.95|16.81|18.86|16.72|0
1736742000000|2025-01-13 04:20:00|18.88|16.75|18.92|16.77|18.93|16.78|18.83|16.7|0
1736742300000|2025-01-13 04:25:00|18.91|16.78|18.84|16.71|18.91|16.78|18.81|16.68|0
1736742600000|2025-01-13 04:30:00|18.83|16.7|18.97|16.83|18.97|16.83|18.81|16.68|0
1736742900000|2025-01-13 04:35:00|18.99|16.84|18.94|16.8|18.99|16.84|18.92|16.78|0
1736743200000|2025-01-13 04:40:00|18.93|16.79|18.88|16.74|18.96|16.82|18.85|16.71|0
1736743500000|2025-01-13 04:45:00|18.89|16.75|18.87|16.73|18.91|16.77|18.84|16.71|0
1736743800000|2025-01-13 04:50:00|18.86|16.74|18.85|16.72|18.88|16.75|18.78|16.65|0
1736744100000|2025-01-13 04:55:00|18.84|16.71|18.78|16.66|18.85|16.72|18.76|16.63|0
1736744400000|2025-01-13 05:00:00|18.8|16.67|18.84|16.7|18.84|16.7|18.78|16.66|0
1736744700000|2025-01-13 05:05:00|18.83|16.71|18.8|16.67|18.84|16.71|18.78|16.65|0
1736745000000|2025-01-13 05:10:00|18.79|16.66|18.82|16.69|18.85|16.71|18.78|16.65|0
1736745300000|2025-01-13 05:15:00|18.81|16.68|18.84|16.7|18.84|16.71|18.79|16.66|0
1736745600000|2025-01-13 05:20:00|18.83|16.71|18.81|16.68|18.84|16.71|18.8|16.67|0
1736745900000|2025-01-13 05:25:00|18.8|16.67|18.94|16.79|18.98|16.83|18.8|16.67|0
1736746200000|2025-01-13 05:30:00|18.96|16.82|19.06|16.9|19.11|16.95|18.91|16.77|0
1736746500000|2025-01-13 05:35:00|19.03|16.88|19.03|16.87|19.06|16.91|18.99|16.84|0
1736746800000|2025-01-13 05:40:00|19.01|16.86|18.96|16.81|19.05|16.9|18.92|16.77|0
1736747100000|2025-01-13 05:45:00|18.95|16.82|18.98|16.83|19|16.85|18.89|16.75|0
1736747400000|2025-01-13 05:50:00|18.97|16.82|18.8|16.67|18.97|16.82|18.77|16.65|0
1736747700000|2025-01-13 05:55:00|18.81|16.68|18.87|16.74|18.91|16.77|18.81|16.68|0
1736748000000|2025-01-13 06:00:00|18.88|16.73|18.67|16.56|18.88|16.73|18.67|16.56|0
1736748300000|2025-01-13 06:05:00|18.68|16.57|18.67|16.56|18.7|16.58|18.59|16.49|0
1736748600000|2025-01-13 06:10:00|18.68|16.57|18.53|16.43|18.68|16.57|18.52|16.42|0
1736748900000|2025-01-13 06:15:00|18.55|16.45|18.41|16.33|18.55|16.45|18.36|16.28|0
1736749200000|2025-01-13 06:20:00|18.4|16.32|18.46|16.37|18.48|16.39|18.38|16.3|0
1736749500000|2025-01-13 06:25:00|18.47|16.38|18.39|16.31|18.47|16.38|18.29|16.22|0
1736749800000|2025-01-13 06:30:00|18.4|16.32|18.4|16.32|18.4|16.32|18.29|16.22|0
1736750100000|2025-01-13 06:35:00|18.39|16.31|18.52|16.42|18.55|16.45|18.36|16.28|0
1736750400000|2025-01-13 06:40:00|18.53|16.43|18.45|16.36|18.54|16.45|18.37|16.29|0
1736750700000|2025-01-13 06:45:00|18.46|16.37|18.45|16.36|18.47|16.38|18.36|16.28|0
1736751000000|2025-01-13 06:50:00|18.43|16.35|18.39|16.31|18.46|16.37|18.38|16.3|0
1736751300000|2025-01-13 06:55:00|18.42|16.33|18.47|16.38|18.5|16.4|18.42|16.33|0
1736751600000|2025-01-13 07:00:00|18.45|16.37|18.42|16.33|18.45|16.37|18.35|16.27|0
1736751900000|2025-01-13 07:05:00|18.41|16.36|18.54|16.44|18.58|16.48|18.41|16.34|0
1736752200000|2025-01-13 07:10:00|18.53|16.43|18.56|16.46|18.61|16.5|18.45|16.36|0
1736752500000|2025-01-13 07:15:00|18.57|16.47|18.62|16.51|18.69|16.57|18.53|16.43|0
1736752800000|2025-01-13 07:20:00|18.6|16.49|18.57|16.47|18.81|16.68|18.55|16.45|0
1736753100000|2025-01-13 07:25:00|18.55|16.46|18.62|16.51|18.7|16.58|18.5|16.41|0
1736753400000|2025-01-13 07:30:00|18.63|16.52|18.62|16.51|18.74|16.62|18.6|16.5|0
1736753700000|2025-01-13 07:35:00|18.6|16.5|18.7|16.58|18.7|16.59|18.53|16.43|0
1736754000000|2025-01-13 07:40:00|18.68|16.59|18.6|16.5|18.75|16.63|18.57|16.47|0
1736754300000|2025-01-13 07:45:00|18.61|16.49|18.58|16.48|18.69|16.58|18.54|16.44|0
1736754600000|2025-01-13 07:50:00|18.6|16.49|18.54|16.44|18.64|16.53|18.45|16.36|0
1736754900000|2025-01-13 07:55:00|18.55|16.45|18.65|16.53|18.82|16.69|18.55|16.45|0
1736755200000|2025-01-13 08:00:00|18.63|16.52|18.47|16.38|18.78|16.65|18.45|16.36|0
1736755500000|2025-01-13 08:05:00|18.48|16.39|18.44|16.35|18.48|16.39|18.3|16.23|0
1736755800000|2025-01-13 08:10:00|18.45|16.36|18.52|16.42|18.63|16.52|18.4|16.31|0
1736756100000|2025-01-13 08:15:00|18.5|16.41|18.72|16.6|18.73|16.61|18.42|16.34|0
1736756400000|2025-01-13 08:20:00|18.73|16.61|19.02|16.87|19.13|16.97|18.73|16.61|0
1736756700000|2025-01-13 08:25:00|19.03|16.82|19.27|17.09|19.35|17.16|18.88|16.74|0
1736757000000|2025-01-13 08:30:00|19.28|17.1|19.1|16.94|19.31|17.12|19.1|16.94|0
1736757300000|2025-01-13 08:35:00|19.13|16.96|19.07|16.91|19.17|17|19.01|16.85|0
1736757600000|2025-01-13 08:40:00|19.1|16.94|19.22|17.04|19.4|17.2|19.1|16.94|0
1736757900000|2025-01-13 08:45:00|19.21|17.03|19.22|17.05|19.24|17.06|19.04|16.89|0
1736758200000|2025-01-13 08:50:00|19.18|17.01|19.33|17.14|19.34|17.15|19.13|16.97|0
1736758500000|2025-01-13 08:55:00|19.36|17.15|19.44|17.24|19.48|17.28|19.3|17.11|0
1736758800000|2025-01-13 09:00:00|19.41|17.21|20.09|17.89|20.23|18.03|19.41|17.21|0
1736759100000|2025-01-13 09:05:00|20.03|17.83|19.68|17.48|20.11|17.91|18.53|16.43|0
1736759400000|2025-01-13 09:10:00|19.73|17.53|19.85|17.65|19.89|17.69|19.65|17.45|0
1736759700000|2025-01-13 09:15:00|19.88|17.68|19.71|17.51|19.96|17.76|19.66|17.46|0
1736760000000|2025-01-13 09:20:00|19.74|17.54|20.19|17.99|20.19|17.99|19.72|17.52|0
1736760300000|2025-01-13 09:25:00|20.21|18.01|20.13|17.93|20.21|18.01|20.05|17.85|0
1736760600000|2025-01-13 09:30:00|20.11|17.91|20.13|17.93|20.2|18|20.01|17.81|0
1736760900000|2025-01-13 09:35:00|20.15|17.95|19.91|17.71|20.15|17.95|19.86|17.66|0
1736761200000|2025-01-13 09:40:00|19.9|17.7|20.15|17.95|20.17|17.97|19.8|17.6|0
1736761500000|2025-01-13 09:45:00|20.16|17.96|20.17|17.97|20.18|17.98|19.93|17.73|0
1736761800000|2025-01-13 09:50:00|20.15|17.95|20.18|17.98|20.19|17.99|20.14|17.94|0
1736762100000|2025-01-13 09:55:00|20.19|17.99|20.04|17.84|20.19|17.99|20.02|17.82|0
1736762400000|2025-01-13 10:00:00|20.07|17.87|20.06|17.86|20.12|17.92|19.98|17.78|0
1736762700000|2025-01-13 10:05:00|20.07|17.87|20.1|17.9|20.19|17.99|20.02|17.82|0
1736763000000|2025-01-13 10:10:00|20.11|17.91|19.91|17.71|20.16|17.96|19.89|17.69|0
1736763300000|2025-01-13 10:15:00|19.89|17.69|19.72|17.52|20.09|17.89|19.7|17.5|0
1736763600000|2025-01-13 10:20:00|19.7|17.5|19.73|17.53|19.75|17.55|19.61|17.41|0
1736763900000|2025-01-13 10:25:00|19.75|17.55|19.67|17.47|19.78|17.58|19.62|17.42|0
1736764200000|2025-01-13 10:30:00|19.66|17.46|19.47|17.27|19.67|17.47|19.47|17.27|0
1736764500000|2025-01-13 10:35:00|19.48|17.28|19.35|17.16|19.56|17.36|19.32|17.14|0
1736764800000|2025-01-13 10:40:00|19.38|17.19|19.29|17.11|19.93|17.73|19.27|17.09|0
1736765100000|2025-01-13 10:45:00|19.31|17.13|19.27|17.09|19.31|17.13|19.16|16.99|0
1736765400000|2025-01-13 10:50:00|19.28|17.1|19.44|17.24|19.44|17.24|19.24|17.06|0
1736765700000|2025-01-13 10:55:00|19.45|17.25|19.45|17.25|19.61|17.41|19.42|17.22|0
1736766000000|2025-01-13 11:00:00|19.44|17.24|19.31|17.12|19.65|17.45|19.23|17.05|0
1736766300000|2025-01-13 11:05:00|19.32|17.13|19.42|17.22|19.42|17.23|19.17|17|0
1736766600000|2025-01-13 11:10:00|19.47|17.27|19.46|17.26|19.63|17.43|19.39|17.19|0
1736766900000|2025-01-13 11:15:00|19.42|17.22|19.43|17.23|19.44|17.24|19.31|17.13|0
1736767200000|2025-01-13 11:20:00|19.44|17.24|19.43|17.23|19.47|17.27|19.3|17.11|0
1736767500000|2025-01-13 11:25:00|19.42|17.22|19.35|17.16|19.44|17.24|19.33|17.14|0
1736767800000|2025-01-13 11:30:00|19.36|17.17|19.36|17.17|19.5|17.3|19.33|17.14|0
1736768100000|2025-01-13 11:35:00|19.35|17.16|19.25|17.07|19.35|17.16|19.19|17.01|0
1736768400000|2025-01-13 11:40:00|19.26|17.08|19.34|17.15|19.42|17.22|19.24|17.06|0
1736768700000|2025-01-13 11:45:00|19.37|17.18|19.34|17.15|19.39|17.19|19.29|17.1|0
1736769000000|2025-01-13 11:50:00|19.36|17.16|19.25|17.07|19.38|17.19|19.23|17.05|0
1736769300000|2025-01-13 11:55:00|19.24|17.06|19.17|17|19.38|17.19|19.15|16.98|0
1736769600000|2025-01-13 12:00:00|19.12|16.96|19.42|17.22|19.42|17.22|18.94|16.8|0
1736769900000|2025-01-13 12:05:00|19.45|17.25|19.57|17.37|19.57|17.37|19.33|17.14|0
1736770200000|2025-01-13 12:10:00|19.56|17.36|19.46|17.26|19.56|17.36|19.27|17.09|0
1736770500000|2025-01-13 12:15:00|19.47|17.27|19.21|17.04|19.55|17.35|19.21|17.04|0
1736770800000|2025-01-13 12:20:00|19.22|17.03|18.73|16.61|19.22|17.03|18.73|16.61|0
1736771100000|2025-01-13 12:25:00|18.72|16.6|18.85|16.72|18.91|16.77|18.62|16.51|0
1736771400000|2025-01-13 12:30:00|18.81|16.68|18.78|16.66|18.96|16.81|18.69|16.57|0
1736771700000|2025-01-13 12:35:00|18.75|16.65|18.48|16.39|18.81|16.68|18.44|16.35|0
1736772000000|2025-01-13 12:40:00|18.49|16.4|18.37|16.29|18.51|16.41|18.34|16.27|0
1736772300000|2025-01-13 12:45:00|18.35|16.27|18.49|16.4|18.5|16.41|18.29|16.22|0
1736772600000|2025-01-13 12:50:00|18.43|16.35|18.39|16.31|18.45|16.36|18.18|16.12|0
1736772900000|2025-01-13 12:55:00|18.42|16.33|18.48|16.39|18.53|16.43|18.35|16.27|0
1736773200000|2025-01-13 13:00:00|18.51|16.42|18.56|16.46|18.62|16.51|18.44|16.35|0
1736773500000|2025-01-13 13:05:00|18.57|16.47|18.7|16.58|18.77|16.64|18.55|16.45|0
1736773800000|2025-01-13 13:10:00|18.69|16.56|18.51|16.42|18.89|16.75|18.45|16.36|0
1736774100000|2025-01-13 13:15:00|18.52|16.45|18.5|16.4|18.59|16.48|18.41|16.32|0
1736774400000|2025-01-13 13:20:00|18.49|16.38|18.36|16.29|18.54|16.44|18.31|16.24|0
1736774700000|2025-01-13 13:25:00|18.34|16.26|18.58|16.48|18.59|16.49|18.34|16.26|0
1736775000000|2025-01-13 13:30:00|18.53|16.43|18.39|16.31|18.65|16.54|18.24|16.17|0
1736775300000|2025-01-13 13:35:00|18.43|16.34|18.32|16.24|18.5|16.4|18.32|16.24|0
1736775600000|2025-01-13 13:40:00|18.34|16.27|18.35|16.27|18.44|16.35|18.14|16.09|0
1736775900000|2025-01-13 13:45:00|18.38|16.3|18.35|16.28|18.45|16.36|18.22|16.16|0
1736776200000|2025-01-13 13:50:00|18.33|16.25|18.36|16.29|18.43|16.35|18.26|16.19|0
1736776500000|2025-01-13 13:55:00|18.35|16.27|18.53|16.43|18.57|16.47|18.35|16.27|0
1736776800000|2025-01-13 14:00:00|18.5|16.4|18.86|16.72|18.92|16.78|18.46|16.37|0
1736777100000|2025-01-13 14:05:00|18.84|16.71|18.89|16.76|18.95|16.81|18.76|16.63|0
1736777400000|2025-01-13 14:10:00|18.86|16.72|18.88|16.74|19.06|16.9|18.85|16.72|0
1736777700000|2025-01-13 14:15:00|18.86|16.73|18.67|16.55|18.86|16.73|18.61|16.51|0
1736778000000|2025-01-13 14:20:00|18.68|16.56|18.97|16.82|18.97|16.82|18.66|16.55|0
1736778300000|2025-01-13 14:25:00|18.94|16.8|19.04|16.88|19.12|16.96|18.9|16.76|0
1736778600000|2025-01-13 14:30:00|19.08|16.92|18.73|16.61|19.21|17.03|18.72|16.6|0
1736778900000|2025-01-13 14:35:00|18.72|16.6|18.87|16.73|18.97|16.82|18.36|16.29|0
1736779200000|2025-01-13 14:40:00|18.92|16.78|18.23|16.17|19.06|16.9|18.23|16.17|0
1736779500000|2025-01-13 14:45:00|18.22|16.16|18.47|16.38|18.95|16.8|18.22|16.16|0
1736779800000|2025-01-13 14:50:00|18.44|16.35|18.02|15.98|18.52|16.43|17.79|15.78|0
1736780100000|2025-01-13 14:55:00|18.01|15.97|17.43|15.45|18.35|16.27|17.32|15.36|0
1736780400000|2025-01-13 15:00:00|17.49|15.51|17.65|15.65|17.85|15.83|17.48|15.5|0
1736780700000|2025-01-13 15:05:00|17.61|15.61|17.65|15.65|17.66|15.66|17.04|15.11|0
1736781000000|2025-01-13 15:10:00|17.63|15.64|17.98|15.94|17.99|15.96|17.38|15.41|0
1736781300000|2025-01-13 15:15:00|17.99|15.95|17.66|15.66|18.2|16.14|17.59|15.6|0
1736781600000|2025-01-13 15:20:00|17.72|15.72|18.08|16.04|18.19|16.13|17.43|15.46|0
1736781900000|2025-01-13 15:25:00|18.1|16.05|18.17|16.12|18.19|16.13|17.64|15.64|0
1736782200000|2025-01-13 15:30:00|18.15|16.09|17.77|15.76|18.15|16.09|17.52|15.53|0
1736782500000|2025-01-13 15:35:00|17.78|15.77|16.96|15.04|17.78|15.77|16.92|15|0
1736782800000|2025-01-13 15:40:00|16.92|15|16.74|14.84|17.2|15.25|16.64|14.75|0
1736783100000|2025-01-13 15:45:00|16.71|14.82|16.37|14.52|17.27|15.32|16.27|14.42|0
1736783400000|2025-01-13 15:50:00|16.41|14.55|16.79|14.89|16.93|15.01|16.41|14.55|0
1736783700000|2025-01-13 15:55:00|16.78|14.88|16.89|14.98|16.96|15.04|16.64|14.76|0
1736784000000|2025-01-13 16:00:00|16.79|14.89|17.27|15.32|17.32|15.36|16.75|14.86|0
1736784300000|2025-01-13 16:05:00|17.26|15.3|17.38|15.41|17.52|15.53|16.92|15.01|0
1736784600000|2025-01-13 16:10:00|17.36|15.4|17.36|15.4|17.51|15.52|17.18|15.24|0
1736784900000|2025-01-13 16:15:00|17.37|15.41|17.37|15.4|17.48|15.5|17.23|15.28|0
1736785200000|2025-01-13 16:20:00|17.33|15.37|17.34|15.38|17.54|15.56|17.1|15.17|0
1736785500000|2025-01-13 16:25:00|17.36|15.39|17.45|15.47|17.45|15.47|17.15|15.21|0
1736785800000|2025-01-13 16:30:00|17.47|15.49|17.27|15.32|17.49|15.51|17.18|15.24|0
1736786100000|2025-01-13 16:35:00|17.24|15.28|17.49|15.51|17.56|15.57|16.9|14.99|0
1736786400000|2025-01-13 16:40:00|17.51|15.53|16.9|14.98|17.51|15.53|16.79|14.89|0
1736786700000|2025-01-13 16:45:00|16.88|14.97|17.26|15.3|17.49|15.51|16.88|14.97|0
1736787000000|2025-01-13 16:50:00|17.28|15.33|17.67|15.67|17.67|15.67|17.22|15.27|0
1736787300000|2025-01-13 16:55:00|17.69|15.68|18.14|16.09|18.18|16.12|17.69|15.68|0
1736787600000|2025-01-13 17:00:00|18.13|16.08|17.96|15.93|18.32|16.24|17.75|15.74|0
1736787900000|2025-01-13 17:05:00|17.99|15.95|16.99|15.07|18.03|15.99|16.99|15.07|0
1736788200000|2025-01-13 17:10:00|17.02|15.09|16.8|14.9|17.02|15.1|16.8|14.9|0
1736788500000|2025-01-13 17:15:00|16.81|14.91|16.55|14.68|16.87|14.96|16.5|14.64|0
1736788800000|2025-01-13 17:20:00|16.59|14.71|16.54|14.67|16.98|15.06|16.38|14.52|0
1736789100000|2025-01-13 17:25:00|16.56|14.69|16.52|14.65|16.56|14.69|16.39|14.53|0
1736789400000|2025-01-13 17:30:00|16.62|14.74|16.42|14.56|16.74|14.84|16.41|14.55|0
1736789700000|2025-01-13 17:35:00|16.45|14.58|16.73|14.84|16.75|14.85|16.43|14.57|0
1736790000000|2025-01-13 17:40:00|16.77|14.87|16.72|14.83|16.82|14.92|16.58|14.7|0
1736790300000|2025-01-13 17:45:00|16.73|14.84|16.49|14.62|16.76|14.86|16.39|14.53|0
1736790600000|2025-01-13 17:50:00|16.5|14.63|16.38|14.53|16.54|14.67|16.28|14.44|0
1736790900000|2025-01-13 17:55:00|16.36|14.51|15.77|13.98|16.36|14.51|15.75|13.96|0
1736791200000|2025-01-13 18:00:00|15.82|14.03|15.83|14.04|15.94|14.14|15.73|13.95|0
1736791500000|2025-01-13 18:05:00|15.87|14.08|15.83|14.04|16|14.19|15.67|13.9|0
1736791800000|2025-01-13 18:10:00|15.82|14.03|15.72|13.94|15.82|14.03|15.63|13.86|0
1736792100000|2025-01-13 18:15:00|15.71|13.93|15.92|14.12|15.99|14.18|15.69|13.92|0
1736792400000|2025-01-13 18:20:00|15.93|14.11|15.92|14.12|16.04|14.23|15.86|14.06|0
1736792700000|2025-01-13 18:25:00|15.91|14.11|15.65|13.87|15.94|14.14|15.64|13.87|0
1736793000000|2025-01-13 18:30:00|15.64|13.86|15.51|13.75|15.76|13.97|15.49|13.74|0
1736793300000|2025-01-13 18:35:00|15.53|13.77|15.49|13.74|15.73|13.95|15.43|13.69|0
1736793600000|2025-01-13 18:40:00|15.55|13.79|15.75|13.97|15.78|13.99|15.54|13.78|0
1736793900000|2025-01-13 18:45:00|15.78|13.99|15.5|13.75|15.78|13.99|15.31|13.57|0
1736794200000|2025-01-13 18:50:00|15.49|13.74|15.49|13.73|15.61|13.84|15.32|13.59|0
1736794500000|2025-01-13 18:55:00|15.51|13.76|15.28|13.55|15.57|13.81|15.27|13.54|0
1736794800000|2025-01-13 19:00:00|15.31|13.58|15.5|13.74|15.6|13.83|15.21|13.49|0
1736795100000|2025-01-13 19:05:00|15.51|13.75|15.46|13.71|15.55|13.79|15.32|13.59|0
1736795400000|2025-01-13 19:10:00|15.48|13.73|15.6|13.83|15.65|13.88|15.3|13.57|0
1736795700000|2025-01-13 19:15:00|15.59|13.89|15.71|13.93|15.73|13.95|15.55|13.79|0
1736796000000|2025-01-13 19:20:00|15.69|13.92|15.52|13.77|15.79|14|15.42|13.67|0
1736796300000|2025-01-13 19:25:00|15.54|13.78|15.06|13.35|15.58|13.82|15.01|13.31|0
1736796600000|2025-01-13 19:30:00|15.07|13.36|15.1|13.39|15.17|13.45|14.94|13.25|0
1736796900000|2025-01-13 19:35:00|15.08|13.37|14.95|13.26|15.31|13.58|14.88|13.19|0
1736797200000|2025-01-13 19:40:00|14.96|13.27|14.84|13.16|14.96|13.27|14.71|13.04|0
1736797500000|2025-01-13 19:45:00|14.83|13.15|15.29|13.56|15.31|13.57|14.83|13.15|0
1736797800000|2025-01-13 19:50:00|15.27|13.54|15.41|13.67|15.59|13.83|15.18|13.46|0
1736798100000|2025-01-13 19:55:00|15.4|13.66|15.19|13.47|15.4|13.66|15.12|13.41|0
1736798400000|2025-01-13 20:00:00|15.24|13.52|15.34|13.6|15.42|13.68|15.19|13.47|0
1736798700000|2025-01-13 20:05:00|15.35|13.61|15.24|13.52|15.35|13.61|15.09|13.38|0
1736799000000|2025-01-13 20:10:00|15.26|13.54|15.26|13.53|15.3|13.57|15.17|13.45|0
1736799300000|2025-01-13 20:15:00|15.27|13.54|14.68|13.02|15.32|13.59|14.59|12.94|0
1736799600000|2025-01-13 20:20:00|14.71|13.04|15.08|13.38|15.11|13.4|14.66|13|0
1736799900000|2025-01-13 20:25:00|15.06|13.36|15.05|13.34|15.13|13.42|14.97|13.27|0
1736800200000|2025-01-13 20:30:00|15.09|13.35|15.01|13.31|15.15|13.44|14.95|13.26|0
1736800500000|2025-01-13 20:35:00|15.02|13.32|15.09|13.38|15.11|13.4|14.86|13.18|0
1736800800000|2025-01-13 20:40:00|15.07|13.37|15.04|13.34|15.07|13.37|14.91|13.23|0
1736801100000|2025-01-13 20:45:00|15.05|13.35|15.02|13.32|15.12|13.41|14.92|13.24|0
1736801400000|2025-01-13 20:50:00|14.9|13.21|14.57|12.92|14.9|13.21|14.53|12.89|0
1736801700000|2025-01-13 20:55:00|14.52|12.88|14.45|12.82|14.58|12.93|14.3|12.68|0
1736802000000|2025-01-13 21:00:00|14.42|12.79|14.38|12.76|14.53|12.89|14.25|12.64|0
1736802300000|2025-01-13 21:05:00|14.4|12.77|14.32|12.7|14.41|12.78|14.29|12.68|0
1736802600000|2025-01-13 21:10:00|14.33|12.71|14.29|12.67|14.36|12.73|14.26|12.65|0
1736802900000|2025-01-13 21:15:00|14.38|12.58|14.38|12.58|14.39|12.59|14.32|12.52|0
1736803200000|2025-01-13 21:20:00|14.37|12.57|14.29|12.49|14.38|12.58|14.25|12.45|0
1736803500000|2025-01-13 21:25:00|14.26|12.46|14.2|12.4|14.26|12.46|14.19|12.39|0
1736803800000|2025-01-13 21:30:00|14.21|12.41|14.26|12.46|14.27|12.47|14.19|12.39|0
1736804100000|2025-01-13 21:35:00|14.25|12.45|14.27|12.47|14.29|12.49|14.24|12.44|0
1736804400000|2025-01-13 21:40:00|14.28|12.48|14.25|12.45|14.31|12.51|14.16|12.36|0
1736804700000|2025-01-13 21:45:00|14.26|12.46|14.25|12.45|14.34|12.54|14.22|12.42|0
1736805000000|2025-01-13 21:50:00|14.26|12.46|14.25|12.45|14.26|12.46|14.21|12.41|0
1736805300000|2025-01-13 21:55:00|14.26|12.46|14.22|12.42|14.26|12.46|14.17|12.37|0
1736805600000|2025-01-13 22:00:00|14.21|12.41|14.21|12.41|14.21|12.41|14.21|12.41|0
1736805900000|2025-01-13 22:05:00|14.2|12.4|14.2|12.4|14.22|12.42|14.2|12.4|0
1736806200000|2025-01-13 22:10:00|14.21|12.41|14.21|12.41|14.22|12.42|14.21|12.41|0
1736806500000|2025-01-13 22:15:00|14.2|12.4|14.2|12.4|14.21|12.41|14.2|12.4|0
1736807100000|2025-01-13 22:25:00|14.19|12.39|14.19|12.39|14.19|12.39|14.19|12.39|0
1736807400000|2025-01-13 22:30:00|14.18|12.38|14.17|12.37|14.19|12.39|14.16|12.36|0
1736807700000|2025-01-13 22:35:00|14.18|12.38|14.15|12.35|14.19|12.39|14.15|12.35|0
1736808000000|2025-01-13 22:40:00|14.16|12.36|14.13|12.33|14.16|12.36|14.12|12.32|0
1736808300000|2025-01-13 22:45:00|14.12|12.32|14.13|12.33|14.15|12.35|14.11|12.31|0
1736808600000|2025-01-13 22:50:00|14.12|12.32|14.12|12.32|14.12|12.32|14.12|12.32|0
1736808900000|2025-01-13 22:55:00|14.13|12.33|14.12|12.32|14.13|12.33|14.09|12.29|0
1736809200000|2025-01-13 23:00:00|13.94|12.14|13.92|12.12|13.98|12.18|13.86|12.06|0
1736809500000|2025-01-13 23:05:00|13.91|12.11|13.76|11.96|13.92|12.12|13.75|11.95|0
1736809800000|2025-01-13 23:10:00|13.77|11.97|13.8|12|13.82|12.02|13.75|11.95|0
1736810100000|2025-01-13 23:15:00|13.79|11.99|13.81|12.01|13.83|12.03|13.76|11.96|0
1736810400000|2025-01-13 23:20:00|13.8|12|13.84|12.04|13.84|12.04|13.79|11.99|0
1736810700000|2025-01-13 23:25:00|13.83|12.03|13.8|12|13.84|12.04|13.78|11.98|0
1736811000000|2025-01-13 23:30:00|13.79|11.99|13.54|11.74|13.8|12|13.54|11.74|0
1736811300000|2025-01-13 23:35:00|13.55|11.75|13.42|11.62|13.58|11.78|13.41|11.61|0
1736811600000|2025-01-13 23:40:00|13.4|11.6|13.53|11.73|13.55|11.75|13.4|11.6|0
1736811900000|2025-01-13 23:45:00|13.54|11.74|13.56|11.76|13.57|11.77|13.49|11.69|0
1736812200000|2025-01-13 23:50:00|13.55|11.75|13.67|11.87|13.68|11.88|13.52|11.72|0
1736812500000|2025-01-13 23:55:00|13.69|11.89|13.74|11.94|13.74|11.94|13.67|11.87|0
1736812800000|2025-01-14 00:00:00|13.73|11.93|13.88|12.08|13.89|12.09|13.7|11.9|0
1736813100000|2025-01-14 00:05:00|13.9|12.1|13.86|12.06|13.9|12.1|13.82|12.02|0
1736813400000|2025-01-14 00:10:00|13.85|12.05|13.85|12.05|13.92|12.12|13.84|12.04|0
1736813700000|2025-01-14 00:15:00|13.83|12.03|13.76|11.96|13.85|12.05|13.74|11.94|0
1736814000000|2025-01-14 00:20:00|13.75|11.95|13.82|12.02|13.85|12.05|13.74|11.94|0
1736814300000|2025-01-14 00:25:00|13.83|12.03|13.82|12.02|13.86|12.06|13.78|11.98|0
1736814600000|2025-01-14 00:30:00|13.81|12.01|13.85|12.05|13.85|12.05|13.8|12|0
1736814900000|2025-01-14 00:35:00|13.84|12.04|13.85|12.05|13.87|12.07|13.83|12.03|0
1736815200000|2025-01-14 00:40:00|13.86|12.06|13.88|12.08|13.88|12.08|13.84|12.04|0
1736815500000|2025-01-14 00:45:00|13.87|12.07|13.81|12.01|13.88|12.08|13.79|11.99|0
1736815800000|2025-01-14 00:50:00|13.8|12|13.72|11.92|13.8|12|13.72|11.92|0
1736816100000|2025-01-14 00:55:00|13.73|11.93|13.72|11.92|13.76|11.96|13.71|11.91|0
1736816400000|2025-01-14 01:00:00|13.74|11.94|13.83|12.03|13.88|12.08|13.74|11.94|0
1736816700000|2025-01-14 01:05:00|13.84|12.04|13.79|11.99|13.86|12.06|13.76|11.96|0
1736817000000|2025-01-14 01:10:00|13.78|11.98|13.78|11.98|13.84|12.04|13.76|11.96|0
1736817300000|2025-01-14 01:15:00|13.77|11.97|13.81|12.01|13.81|12.01|13.77|11.97|0
1736817600000|2025-01-14 01:20:00|13.8|12|14.36|12.56|14.95|13.15|13.79|11.99|0
1736817900000|2025-01-14 01:25:00|14.37|12.57|14.4|12.6|14.4|12.6|14.35|12.55|0
1736818200000|2025-01-14 01:30:00|14.31|12.69|14.34|12.72|14.36|12.73|14.27|12.65|0
1736818500000|2025-01-14 01:35:00|14.33|12.71|14.28|12.66|14.33|12.71|14.27|12.65|0
1736818800000|2025-01-14 01:40:00|14.26|12.65|14.3|12.68|14.33|12.71|14.24|12.63|0
1736819100000|2025-01-14 01:45:00|14.29|12.67|14.32|12.7|14.36|12.73|14.29|12.67|0
1736819400000|2025-01-14 01:50:00|14.31|12.69|14.3|12.68|14.36|12.73|14.3|12.68|0
1736819700000|2025-01-14 01:55:00|14.31|12.69|14.31|12.69|14.34|12.71|14.29|12.67|0
1736820000000|2025-01-14 02:00:00|14.3|12.68|14.35|12.73|14.37|12.74|14.27|12.65|0
1736820300000|2025-01-14 02:05:00|14.37|12.74|14.46|12.83|14.46|12.83|14.36|12.73|0
1736820600000|2025-01-14 02:10:00|14.48|12.84|14.53|12.89|14.56|12.91|14.45|12.82|0
1736820900000|2025-01-14 02:15:00|14.54|12.88|14.52|12.88|14.56|12.91|14.52|12.87|0
1736821200000|2025-01-14 02:20:00|14.53|12.87|14.43|12.8|14.53|12.87|14.4|12.77|0
1736821500000|2025-01-14 02:25:00|14.41|12.78|14.4|12.77|14.42|12.79|14.36|12.73|0
1736821800000|2025-01-14 02:30:00|14.41|12.78|14.45|12.82|14.46|12.82|14.38|12.75|0
1736822100000|2025-01-14 02:35:00|14.44|12.81|14.44|12.81|14.45|12.82|14.43|12.79|0
1736822400000|2025-01-14 02:40:00|14.45|12.82|14.43|12.8|14.45|12.82|14.41|12.78|0
1736822700000|2025-01-14 02:45:00|14.42|12.79|14.43|12.79|14.44|12.8|14.41|12.78|0
1736823000000|2025-01-14 02:50:00|14.42|12.78|14.29|12.67|14.43|12.79|14.25|12.64|0
1736823300000|2025-01-14 02:55:00|14.28|12.66|14.24|12.62|14.31|12.69|14.22|12.61|0
1736823600000|2025-01-14 03:00:00|14.26|12.64|14.29|12.67|14.31|12.69|14.26|12.64|0
1736823900000|2025-01-14 03:05:00|14.28|12.66|14.22|12.61|14.29|12.67|14.2|12.59|0
1736824200000|2025-01-14 03:10:00|14.21|12.6|14.21|12.6|14.24|12.63|14.2|12.59|0
1736824500000|2025-01-14 03:15:00|14.22|12.61|14.28|12.67|14.29|12.68|14.22|12.61|0
1736824800000|2025-01-14 03:20:00|14.3|12.69|14.31|12.69|14.33|12.7|14.28|12.66|0
1736825100000|2025-01-14 03:25:00|14.3|12.68|14.28|12.66|14.35|12.72|14.27|12.65|0
1736825400000|2025-01-14 03:30:00|14.27|12.65|14.26|12.64|14.28|12.66|14.23|12.62|0
1736825700000|2025-01-14 03:35:00|14.27|12.65|14.25|12.64|14.31|12.69|14.24|12.63|0
1736826000000|2025-01-14 03:40:00|14.26|12.65|14.26|12.65|14.28|12.66|14.24|12.63|0
1736826300000|2025-01-14 03:45:00|14.27|12.66|14.27|12.66|14.32|12.7|14.26|12.65|0
1736826600000|2025-01-14 03:50:00|14.28|12.67|14.28|12.66|14.29|12.68|14.24|12.63|0
1736826900000|2025-01-14 03:55:00|14.29|12.67|14.33|12.71|14.34|12.72|14.24|12.63|0
1736827200000|2025-01-14 04:00:00|14.32|12.7|14.37|12.74|14.38|12.75|14.31|12.69|0
1736827500000|2025-01-14 04:05:00|14.35|12.73|14.32|12.7|14.35|12.73|14.3|12.68|0
1736827800000|2025-01-14 04:10:00|14.31|12.69|14.31|12.69|14.36|12.73|14.31|12.69|0
1736828100000|2025-01-14 04:15:00|14.32|12.7|14.34|12.71|14.35|12.73|14.31|12.69|0
1736828400000|2025-01-14 04:20:00|14.35|12.72|14.26|12.64|14.35|12.72|14.24|12.63|0
1736828700000|2025-01-14 04:25:00|14.25|12.63|14.23|12.62|14.26|12.64|14.22|12.61|0
1736829000000|2025-01-14 04:30:00|14.22|12.61|14.18|12.57|14.23|12.62|14.17|12.56|0
1736829300000|2025-01-14 04:35:00|14.17|12.56|14.1|12.5|14.17|12.56|14.09|12.49|0
1736829600000|2025-01-14 04:40:00|14.12|12.52|14.12|12.52|14.14|12.54|14.11|12.51|0
1736829900000|2025-01-14 04:45:00|14.13|12.53|14.13|12.53|14.13|12.53|14.11|12.51|0
1736830200000|2025-01-14 04:50:00|14.1|12.51|14.08|12.49|14.12|12.52|14.08|12.49|0
1736830500000|2025-01-14 04:55:00|14.09|12.5|14.1|12.51|14.1|12.51|14.08|12.49|0
1736830800000|2025-01-14 05:00:00|14.11|12.5|14.1|12.51|14.12|12.53|14.09|12.5|0
1736831100000|2025-01-14 05:05:00|14.09|12.5|14.09|12.49|14.12|12.52|14.08|12.48|0
1736831400000|2025-01-14 05:10:00|14.1|12.5|14.08|12.48|14.1|12.5|14.08|12.48|0
1736831700000|2025-01-14 05:15:00|14.09|12.49|14.1|12.5|14.13|12.53|14.08|12.49|0
1736832000000|2025-01-14 05:20:00|14.11|12.51|14.14|12.54|14.17|12.56|14.08|12.49|0
1736832300000|2025-01-14 05:25:00|14.13|12.53|14.16|12.56|14.18|12.57|14.13|12.53|0
1736832600000|2025-01-14 05:30:00|14.15|12.55|14.09|12.5|14.18|12.57|14.09|12.5|0
1736832900000|2025-01-14 05:35:00|14.1|12.49|13.99|12.41|14.1|12.49|13.98|12.4|0
1736833200000|2025-01-14 05:40:00|13.98|12.4|14.02|12.43|14.04|12.45|13.96|12.38|0
1736833500000|2025-01-14 05:45:00|14.01|12.42|13.99|12.4|14.03|12.44|13.98|12.39|0
1736833800000|2025-01-14 05:50:00|14|12.41|13.93|12.35|14|12.42|13.92|12.34|0
1736834100000|2025-01-14 05:55:00|13.92|12.34|13.92|12.34|13.96|12.38|13.92|12.34|0
1736834400000|2025-01-14 06:00:00|13.9|12.32|13.94|12.36|13.94|12.36|13.88|12.3|0
1736834700000|2025-01-14 06:05:00|13.93|12.35|13.9|12.33|13.94|12.36|13.9|12.33|0
1736835000000|2025-01-14 06:10:00|13.91|12.34|13.89|12.31|13.94|12.36|13.87|12.3|0
1736835300000|2025-01-14 06:15:00|13.88|12.3|13.86|12.29|13.89|12.31|13.85|12.28|0
1736835600000|2025-01-14 06:20:00|13.87|12.3|13.88|12.31|13.91|12.34|13.86|12.29|0
1736835900000|2025-01-14 06:25:00|13.87|12.3|13.86|12.3|13.9|12.32|13.84|12.28|0
1736836200000|2025-01-14 06:30:00|13.88|12.32|13.93|12.35|13.95|12.37|13.88|12.32|0
1736836500000|2025-01-14 06:35:00|13.92|12.34|13.96|12.38|13.97|12.39|13.9|12.33|0
1736836800000|2025-01-14 06:40:00|13.97|12.39|14.02|12.43|14.04|12.45|13.96|12.38|0
1736837100000|2025-01-14 06:45:00|14.01|12.42|14.04|12.45|14.05|12.46|13.99|12.4|0
1736837400000|2025-01-14 06:50:00|14.05|12.46|14.06|12.47|14.09|12.5|14.03|12.44|0
1736837700000|2025-01-14 06:55:00|14.05|12.46|14.03|12.44|14.06|12.47|14.03|12.44|0
1736838000000|2025-01-14 07:00:00|13.99|12.41|14.1|12.5|14.18|12.57|13.98|12.4|0
1736838300000|2025-01-14 07:05:00|14.09|12.49|14.13|12.53|14.16|12.56|14.08|12.48|0
1736838600000|2025-01-14 07:10:00|14.12|12.52|14.12|12.53|14.23|12.62|14.11|12.51|0
1736838900000|2025-01-14 07:15:00|14.09|12.52|14|12.41|14.1|12.52|13.94|12.36|0
1736839200000|2025-01-14 07:20:00|13.98|12.39|13.96|12.38|14.01|12.42|13.88|12.31|0
1736839500000|2025-01-14 07:25:00|13.99|12.41|13.99|12.41|14.03|12.44|13.94|12.36|0
1736839800000|2025-01-14 07:30:00|14|12.42|13.96|12.38|14.03|12.44|13.93|12.36|0
1736840100000|2025-01-14 07:35:00|13.95|12.37|13.89|12.32|14|12.42|13.87|12.3|0
1736840400000|2025-01-14 07:40:00|13.9|12.33|13.81|12.24|13.94|12.36|13.81|12.24|0
1736840700000|2025-01-14 07:45:00|13.83|12.25|13.84|12.27|13.85|12.28|13.8|12.24|0
1736841000000|2025-01-14 07:50:00|13.85|12.28|13.87|12.3|13.91|12.34|13.85|12.28|0
1736841300000|2025-01-14 07:55:00|13.89|12.32|13.87|12.3|13.94|12.36|13.86|12.29|0
1736841600000|2025-01-14 08:00:00|13.92|12.34|13.76|12.2|13.92|12.34|13.72|12.17|0
1736841900000|2025-01-14 08:05:00|13.77|12.21|13.84|12.27|13.85|12.28|13.72|12.16|0
1736842200000|2025-01-14 08:10:00|13.85|12.28|13.73|12.18|13.9|12.33|13.72|12.17|0
1736842500000|2025-01-14 08:15:00|13.72|12.17|13.6|12.06|13.74|12.19|13.58|12.04|0
1736842800000|2025-01-14 08:20:00|13.61|12.07|13.45|11.93|13.63|12.09|13.42|11.9|0
1736843100000|2025-01-14 08:25:00|13.46|11.94|13.52|11.99|13.56|12.02|13.45|11.93|0
1736843400000|2025-01-14 08:30:00|13.53|12|13.5|11.97|13.6|12.06|13.48|11.96|0
1736843700000|2025-01-14 08:35:00|13.51|11.98|13.53|11.99|13.7|12.15|13.51|11.98|0
1736844000000|2025-01-14 08:40:00|13.55|12.02|13.34|11.83|13.56|12.03|13.31|11.8|0
1736844300000|2025-01-14 08:45:00|13.35|11.84|13.19|11.69|13.36|11.85|13.15|11.65|0
1736844600000|2025-01-14 08:50:00|13.18|11.68|13.2|11.7|13.27|11.76|13.17|11.67|0
1736844900000|2025-01-14 08:55:00|13.19|11.69|13.32|11.81|13.32|11.81|13.14|11.64|0
1736845200000|2025-01-14 09:00:00|13.33|11.82|13.27|11.77|13.38|11.86|13.24|11.74|0
1736845500000|2025-01-14 09:05:00|13.26|11.76|13.33|11.82|13.37|11.86|13.22|11.72|0
1736845800000|2025-01-14 09:10:00|13.32|11.81|13.33|11.82|13.46|11.93|13.28|11.78|0
1736846100000|2025-01-14 09:15:00|13.34|11.83|13.47|11.95|13.48|11.95|13.32|11.81|0
1736846400000|2025-01-14 09:20:00|13.46|11.94|13.39|11.87|13.49|11.96|13.36|11.85|0
1736846700000|2025-01-14 09:25:00|13.4|11.88|13.46|11.93|13.58|12.04|13.4|11.88|0
1736847000000|2025-01-14 09:30:00|13.43|11.94|13.34|11.83|13.53|12|13.34|11.83|0
1736847300000|2025-01-14 09:35:00|13.33|11.82|13.4|11.89|13.43|11.91|13.31|11.8|0
1736847600000|2025-01-14 09:40:00|13.41|11.91|13.37|11.85|13.48|11.96|13.36|11.85|0
1736847900000|2025-01-14 09:45:00|13.36|11.87|13.4|11.88|13.43|11.91|13.36|11.86|0
1736848200000|2025-01-14 09:50:00|13.39|11.87|13.48|11.96|13.48|11.96|13.38|11.87|0
1736848500000|2025-01-14 09:55:00|13.49|11.97|13.43|11.91|13.5|11.98|13.4|11.88|0
1736848800000|2025-01-14 10:00:00|13.42|11.9|13.4|11.88|13.54|12.01|13.38|11.86|0
1736849100000|2025-01-14 10:05:00|13.39|11.87|13.35|11.84|13.41|11.89|13.35|11.84|0
1736849400000|2025-01-14 10:10:00|13.34|11.83|13.49|11.96|13.51|11.98|13.34|11.83|0
1736849700000|2025-01-14 10:15:00|13.51|11.98|13.46|11.94|13.52|11.99|13.42|11.9|0
1736850000000|2025-01-14 10:20:00|13.47|11.95|13.51|11.98|13.52|11.99|13.46|11.94|0
1736850300000|2025-01-14 10:25:00|13.54|12|13.57|12.03|13.61|12.07|13.5|11.97|0
1736850600000|2025-01-14 10:30:00|13.56|12.02|14.03|12.44|14.03|12.44|13.44|11.92|0
1736850900000|2025-01-14 10:35:00|14.02|12.43|14.01|12.43|14.06|12.47|13.95|12.37|0
1736851200000|2025-01-14 10:40:00|14|12.42|14.04|12.45|14.1|12.5|13.99|12.41|0
1736851500000|2025-01-14 10:45:00|14.03|12.44|13.97|12.39|14.03|12.44|13.95|12.37|0
1736851800000|2025-01-14 10:50:00|13.96|12.38|13.95|12.37|13.98|12.39|13.91|12.34|0
1736852100000|2025-01-14 10:55:00|13.94|12.36|13.97|12.39|14.01|12.42|13.94|12.36|0
1736852400000|2025-01-14 11:00:00|14.01|12.42|14.09|12.49|14.09|12.5|14.01|12.42|0
1736852700000|2025-01-14 11:05:00|14.1|12.5|14.11|12.51|14.16|12.56|14.06|12.47|0
1736853000000|2025-01-14 11:10:00|14.12|12.52|14.02|12.43|14.12|12.52|14.02|12.43|0
1736853300000|2025-01-14 11:15:00|14.03|12.44|14.16|12.56|14.19|12.59|14.02|12.43|0
1736853600000|2025-01-14 11:20:00|14.18|12.58|14.29|12.67|14.31|12.69|14.18|12.58|0
1736853900000|2025-01-14 11:25:00|14.3|12.68|14.25|12.64|14.31|12.69|14.23|12.62|0
1736854200000|2025-01-14 11:30:00|14.26|12.65|14.26|12.65|14.35|12.73|14.24|12.63|0
1736854500000|2025-01-14 11:35:00|14.27|12.66|14.31|12.69|14.32|12.7|14.25|12.64|0
1736854800000|2025-01-14 11:40:00|14.32|12.7|14.28|12.66|14.33|12.7|14.23|12.62|0
1736855100000|2025-01-14 11:45:00|14.3|12.68|14.4|12.77|14.42|12.79|14.3|12.68|0
1736855400000|2025-01-14 11:50:00|14.41|12.78|14.35|12.73|14.44|12.81|14.32|12.7|0
1736855700000|2025-01-14 11:55:00|14.37|12.74|14.06|12.47|14.42|12.79|13.99|12.41|0
1736856000000|2025-01-14 12:00:00|14.04|12.45|13.96|12.38|14.09|12.5|13.95|12.37|0
1736856300000|2025-01-14 12:05:00|13.95|12.37|14.25|12.63|14.33|12.71|13.94|12.36|0
1736856600000|2025-01-14 12:10:00|14.27|12.64|14.35|12.72|14.39|12.76|14.16|12.56|0
1736856900000|2025-01-14 12:15:00|14.34|12.71|14.36|12.73|14.39|12.76|14.3|12.68|0
1736857200000|2025-01-14 12:20:00|14.37|12.74|14.51|12.87|14.67|13.01|14.32|12.7|0
1736857500000|2025-01-14 12:25:00|14.52|12.88|14.34|12.72|14.52|12.88|14.27|12.65|0
1736857800000|2025-01-14 12:30:00|14.35|12.73|14.24|12.63|14.39|12.76|14.24|12.63|0
1736858100000|2025-01-14 12:35:00|14.23|12.62|14.2|12.59|14.33|12.71|14.17|12.57|0
1736858400000|2025-01-14 12:40:00|14.18|12.58|14.21|12.6|14.31|12.69|14.17|12.57|0
1736858700000|2025-01-14 12:45:00|14.2|12.61|14.2|12.59|14.26|12.64|14.18|12.58|0
1736859000000|2025-01-14 12:50:00|14.21|12.6|14.31|12.69|14.32|12.7|14.17|12.57|0
1736859300000|2025-01-14 12:55:00|14.36|12.73|14.31|12.69|14.4|12.77|14.25|12.64|0
1736859600000|2025-01-14 13:00:00|14.35|12.72|14.44|12.81|14.5|12.86|14.34|12.71|0
1736859900000|2025-01-14 13:05:00|14.45|12.82|14.47|12.83|14.52|12.87|14.43|12.8|0
1736860200000|2025-01-14 13:10:00|14.48|12.84|14.56|12.91|14.57|12.92|14.47|12.83|0
1736860500000|2025-01-14 13:15:00|14.59|12.94|14.57|12.92|14.65|12.99|14.55|12.9|0
1736860800000|2025-01-14 13:20:00|14.58|12.93|14.83|13.15|14.83|13.15|14.57|12.92|0
1736861100000|2025-01-14 13:25:00|14.84|13.16|14.78|13.11|14.97|13.27|14.78|13.11|0
1736861400000|2025-01-14 13:30:00|14.8|13.12|13.48|11.95|14.8|13.12|13.1|11.6|0
1736861700000|2025-01-14 13:35:00|13.45|11.93|13.66|12.12|13.99|12.41|13.45|11.93|0
1736862000000|2025-01-14 13:40:00|13.68|12.13|13.86|12.29|13.88|12.31|13.66|12.11|0
1736862300000|2025-01-14 13:45:00|13.83|12.26|13.49|11.96|13.86|12.29|13.49|11.96|0
1736862600000|2025-01-14 13:50:00|13.48|11.95|13.7|12.15|13.87|12.3|13.41|11.89|0
1736862900000|2025-01-14 13:55:00|13.71|12.16|13.75|12.19|14|12.41|13.14|11.64|0
1736863200000|2025-01-14 14:00:00|13.76|12.2|13.86|12.29|14.01|12.43|13.71|12.16|0
1736863500000|2025-01-14 14:05:00|13.87|12.3|13.78|12.22|13.87|12.3|13.69|12.14|0
1736863800000|2025-01-14 14:10:00|13.77|12.21|13.76|12.2|13.93|12.35|13.72|12.16|0
1736864100000|2025-01-14 14:15:00|13.75|12.19|13.59|12.05|13.77|12.21|13.5|11.98|0
1736864400000|2025-01-14 14:20:00|13.56|12.02|13.68|12.14|13.77|12.22|13.55|12.01|0
1736864700000|2025-01-14 14:25:00|13.66|12.13|13.62|12.08|13.7|12.15|13.54|12.01|0
1736865000000|2025-01-14 14:30:00|13.53|12|13.57|12.03|14.04|12.45|13.46|11.94|0
1736865300000|2025-01-14 14:35:00|13.59|12.05|13.42|11.9|13.75|12.19|13.22|11.72|0
1736865600000|2025-01-14 14:40:00|13.44|11.92|13.37|11.86|13.62|12.07|13.29|11.79|0
1736865900000|2025-01-14 14:45:00|13.38|11.87|13.54|12|14.02|12.43|13.33|11.82|0
1736866200000|2025-01-14 14:50:00|13.51|11.98|13.83|12.26|13.97|12.39|13.39|11.88|0
1736866500000|2025-01-14 14:55:00|13.82|12.25|13.99|12.41|14.11|12.51|13.42|11.9|0
1736866800000|2025-01-14 15:00:00|13.97|12.39|12.91|11.41|14.02|12.44|12.86|11.36|0
1736867100000|2025-01-14 15:05:00|12.93|11.43|12.63|11.13|12.94|11.44|12.49|10.99|0
1736867400000|2025-01-14 15:10:00|12.62|11.12|12.49|10.99|12.86|11.36|12.29|10.79|0
1736867700000|2025-01-14 15:15:00|12.48|10.98|12.53|11.03|12.68|11.18|12.27|10.77|0
1736868000000|2025-01-14 15:20:00|12.62|11.12|12.78|11.28|12.93|11.43|12.62|11.12|0
1736868300000|2025-01-14 15:25:00|12.8|11.3|12.96|11.46|13.04|11.54|12.62|11.12|0
1736868600000|2025-01-14 15:30:00|12.97|11.47|12.77|11.27|12.97|11.47|12.36|10.86|0
1736868900000|2025-01-14 15:35:00|12.76|11.26|12.98|11.48|13|11.5|12.65|11.15|0
1736869200000|2025-01-14 15:40:00|12.94|11.44|12.49|10.99|13.02|11.52|12.47|10.97|0
1736869500000|2025-01-14 15:45:00|12.52|11.02|12.85|11.35|12.85|11.35|12.49|10.99|0
1736869800000|2025-01-14 15:50:00|12.87|11.37|12.78|11.28|13.13|11.63|12.7|11.2|0
1736870100000|2025-01-14 15:55:00|12.79|11.29|13.18|11.68|13.18|11.68|12.77|11.27|0
1736870400000|2025-01-14 16:00:00|13.17|11.67|13.75|12.2|13.87|12.3|13.17|11.67|0
1736870700000|2025-01-14 16:05:00|13.76|12.21|13.48|11.95|13.79|12.23|12.77|11.27|0
1736871000000|2025-01-14 16:10:00|13.5|11.97|13.59|12.05|13.75|12.19|13.41|11.89|0
1736871300000|2025-01-14 16:15:00|13.58|12.04|13.49|11.96|13.73|12.18|13.36|11.85|0
1736871600000|2025-01-14 16:20:00|13.48|11.95|13.32|11.82|13.49|11.96|13.23|11.73|0
1736871900000|2025-01-14 16:25:00|13.34|11.83|13.34|11.83|13.56|12.02|13.09|11.59|0
1736872200000|2025-01-14 16:30:00|13.32|11.81|13.24|11.74|13.35|11.84|13.12|11.62|0
1736872500000|2025-01-14 16:35:00|13.25|11.75|13.46|11.94|13.61|12.07|13.11|11.61|0
1736872800000|2025-01-14 16:40:00|13.45|11.93|13.88|12.31|13.91|12.33|13.37|11.86|0
1736873100000|2025-01-14 16:45:00|13.83|12.26|13.88|12.31|13.96|12.38|13.77|12.21|0
1736873400000|2025-01-14 16:50:00|13.87|12.3|14.07|12.48|14.15|12.55|13.57|12.03|0
1736873700000|2025-01-14 16:55:00|14.05|12.46|14.36|12.74|14.36|12.74|13.95|12.37|0
1736874000000|2025-01-14 17:00:00|14.4|12.77|14.35|12.72|14.53|12.89|14|12.41|0
1736874300000|2025-01-14 17:05:00|14.34|12.71|14.18|12.57|14.44|12.8|14.06|12.47|0
1736874600000|2025-01-14 17:10:00|14.12|12.52|14.15|12.55|14.47|12.84|13.94|12.36|0
1736874900000|2025-01-14 17:15:00|14.16|12.56|14.11|12.52|14.17|12.57|13.9|12.33|0
1736875200000|2025-01-14 17:20:00|14.1|12.51|14.26|12.65|14.41|12.78|14.09|12.5|0
1736875500000|2025-01-14 17:25:00|14.25|12.64|14.11|12.51|14.25|12.64|13.99|12.41|0
1736875800000|2025-01-14 17:30:00|14.15|12.52|14.57|12.92|14.61|12.96|14.14|12.52|0
1736876100000|2025-01-14 17:35:00|14.56|12.91|14.24|12.63|14.71|13.04|14.24|12.63|0
1736876400000|2025-01-14 17:40:00|14.26|12.64|13.92|12.34|14.32|12.7|13.84|12.28|0
1736876700000|2025-01-14 17:45:00|13.93|12.35|13.97|12.39|14.1|12.5|13.87|12.3|0
1736877000000|2025-01-14 17:50:00|13.98|12.4|13.78|12.22|14.37|12.74|13.66|12.11|0
1736877300000|2025-01-14 17:55:00|13.77|12.21|13.8|12.23|14|12.41|13.76|12.2|0
1736877600000|2025-01-14 18:00:00|13.82|12.25|13.52|11.99|13.84|12.27|13.52|11.99|0
1736877900000|2025-01-14 18:05:00|13.53|12|13.53|12|13.6|12.06|13.45|11.92|0
1736878200000|2025-01-14 18:10:00|13.51|11.98|13.53|12|13.64|12.09|13.49|11.96|0
1736878500000|2025-01-14 18:15:00|13.55|12.02|13.36|11.85|13.84|12.27|13.27|11.77|0
1736878800000|2025-01-14 18:20:00|13.35|11.84|13.15|11.65|13.39|11.88|13.15|11.65|0
1736879100000|2025-01-14 18:25:00|13.16|11.66|13.01|11.51|13.17|11.67|12.95|11.45|0
1736879400000|2025-01-14 18:30:00|13.02|11.52|12.98|11.48|13.1|11.6|12.95|11.45|0
1736879700000|2025-01-14 18:35:00|12.97|11.47|12.79|11.29|13.01|11.51|12.79|11.29|0
1736880000000|2025-01-14 18:40:00|12.8|11.3|12.6|11.1|12.82|11.32|12.56|11.06|0
1736880300000|2025-01-14 18:45:00|12.61|11.11|12.38|10.88|13.05|11.55|12.23|10.73|0
1736880600000|2025-01-14 18:50:00|12.39|10.89|12.28|10.78|12.41|10.91|12.28|10.78|0
1736880900000|2025-01-14 18:55:00|12.27|10.77|12.31|10.81|12.36|10.86|12.22|10.72|0
1736881200000|2025-01-14 19:00:00|12.32|10.82|12.42|10.92|12.51|11.01|12.32|10.82|0
1736881500000|2025-01-14 19:05:00|12.43|10.93|12.39|10.89|12.47|10.97|12.27|10.77|0
1736881800000|2025-01-14 19:10:00|12.37|10.87|12.4|10.9|12.53|11.03|12.37|10.87|0
1736882100000|2025-01-14 19:15:00|12.39|10.89|12.28|10.78|12.4|10.9|12.21|10.71|0
1736882400000|2025-01-14 19:20:00|12.26|10.76|12.25|10.75|12.35|10.85|12.25|10.75|0
1736882700000|2025-01-14 19:25:00|12.26|10.76|12.48|10.98|12.48|10.98|12.18|10.68|0
1736883000000|2025-01-14 19:30:00|12.47|10.97|12.34|10.84|12.52|11.02|12.23|10.73|0
1736883300000|2025-01-14 19:35:00|12.33|10.83|12.3|10.8|12.33|10.83|12.21|10.71|0
1736883600000|2025-01-14 19:40:00|12.29|10.79|12.44|10.94|12.47|10.97|12.27|10.77|0
1736883900000|2025-01-14 19:45:00|12.45|10.95|12.73|11.23|12.74|11.24|12.43|10.93|0
1736884200000|2025-01-14 19:50:00|12.72|11.22|13.16|11.66|13.16|11.66|12.72|11.22|0
1736884500000|2025-01-14 19:55:00|13.14|11.64|13.8|12.23|13.88|12.31|12.82|11.32|0
1736884800000|2025-01-14 20:00:00|13.82|12.26|14.4|12.77|14.49|12.85|13.7|12.15|0
1736885100000|2025-01-14 20:05:00|14.42|12.79|14.22|12.61|14.57|12.92|14.15|12.54|0
1736885400000|2025-01-14 20:10:00|14.28|12.66|14.29|12.67|14.42|12.79|13.75|12.2|0
1736885700000|2025-01-14 20:15:00|14.27|12.66|13.93|12.35|14.34|12.71|13.9|12.33|0
1736886000000|2025-01-14 20:20:00|13.9|12.33|13.73|12.17|14.09|12.5|13.64|12.1|0
1736886300000|2025-01-14 20:25:00|13.72|12.16|13.68|12.13|13.9|12.33|13.66|12.11|0
1736886600000|2025-01-14 20:30:00|13.66|12.11|13.87|12.3|13.92|12.35|13.57|12.04|0
1736886900000|2025-01-14 20:35:00|13.85|12.29|14.02|12.43|14.04|12.45|13.62|12.08|0
1736887200000|2025-01-14 20:40:00|14.04|12.45|13.79|12.22|14.08|12.49|13.76|12.21|0
1736887500000|2025-01-14 20:45:00|13.75|12.2|13.38|11.86|13.76|12.21|13.23|11.73|0
1736887800000|2025-01-14 20:50:00|13.34|11.83|12.98|11.48|13.34|11.83|12.92|11.42|0
1736888100000|2025-01-14 20:55:00|13.06|11.56|12.73|11.23|13.06|11.56|12.72|11.22|0
1736888400000|2025-01-14 21:00:00|12.76|11.26|12.39|10.89|12.77|11.27|12.39|10.89|0
1736888700000|2025-01-14 21:05:00|12.4|10.9|12.41|10.91|12.43|10.93|12.36|10.86|0
1736889000000|2025-01-14 21:10:00|12.4|10.9|12.41|10.91|12.47|10.97|12.35|10.85|0
1736889300000|2025-01-14 21:15:00|12.4|10.9|12.5|10.7|12.55|10.9|12.4|10.67|0
1736889600000|2025-01-14 21:20:00|12.49|10.69|12.52|10.72|12.53|10.73|12.48|10.68|0
1736889900000|2025-01-14 21:25:00|12.51|10.71|12.48|10.68|12.52|10.72|12.47|10.67|0
1736890200000|2025-01-14 21:30:00|12.47|10.67|12.46|10.66|12.52|10.72|12.45|10.65|0
1736890500000|2025-01-14 21:35:00|12.47|10.67|12.46|10.66|12.47|10.67|12.4|10.6|0
1736890800000|2025-01-14 21:40:00|12.47|10.67|12.42|10.62|12.47|10.67|12.4|10.6|0
1736891100000|2025-01-14 21:45:00|12.43|10.63|12.52|10.72|12.54|10.74|12.43|10.63|0
1736891400000|2025-01-14 21:50:00|12.51|10.71|12.54|10.74|12.55|10.75|12.49|10.69|0
1736891700000|2025-01-14 21:55:00|12.53|10.73|12.52|10.72|12.54|10.74|12.51|10.71|0
1736892000000|2025-01-14 22:00:00|12.53|10.73|12.54|10.74|12.54|10.74|12.53|10.73|0
1736892300000|2025-01-14 22:05:00|12.55|10.75|12.55|10.75|12.55|10.75|12.54|10.74|0
1736892600000|2025-01-14 22:10:00|12.54|10.74|12.55|10.75|12.55|10.75|12.54|10.74|0
1736892900000|2025-01-14 22:15:00|12.54|10.74|12.56|10.76|12.56|10.76|12.54|10.74|0
1736893200000|2025-01-14 22:20:00|12.55|10.75|12.96|11.16|13.6|11.8|12.55|10.75|0
1736893500000|2025-01-14 22:25:00|12.95|11.15|12.95|11.15|12.95|11.15|12.95|11.15|0
1736893800000|2025-01-14 22:30:00|12.96|11.16|12.96|11.16|12.96|11.16|12.95|11.15|0
1736894100000|2025-01-14 22:35:00|12.97|11.17|12.96|11.16|12.97|11.17|12.96|11.16|0
1736894400000|2025-01-14 22:40:00|12.97|11.17|12.99|11.19|13|11.2|12.97|11.17|0
1736894700000|2025-01-14 22:45:00|13|11.2|12.99|11.19|13|11.2|12.99|11.19|0
1736895000000|2025-01-14 22:50:00|13|11.2|12.99|11.19|13|11.2|12.99|11.19|0
1736895300000|2025-01-14 22:55:00|12.98|11.18|12.97|11.17|12.99|11.19|12.96|11.16|0
1736895600000|2025-01-14 23:00:00|12.98|11.18|13.05|11.25|13.05|11.25|12.97|11.17|0
1736895900000|2025-01-14 23:05:00|13.06|11.26|13.11|11.31|13.11|11.31|13.06|11.26|0
1736896200000|2025-01-14 23:10:00|13.1|11.3|13.09|11.29|13.1|11.3|13.05|11.25|0
1736896500000|2025-01-14 23:15:00|13.1|11.3|13.08|11.28|13.12|11.32|13.08|11.28|0
1736896800000|2025-01-14 23:20:00|13.09|11.29|13.08|11.28|13.12|11.32|13.08|11.28|0
1736897100000|2025-01-14 23:25:00|13.09|11.29|13.12|11.32|13.13|11.33|13.09|11.29|0
1736897400000|2025-01-14 23:30:00|13.11|11.31|13.15|11.35|13.16|11.36|13.09|11.29|0
1736897700000|2025-01-14 23:35:00|13.16|11.36|13.11|11.31|13.18|11.38|13.09|11.29|0
1736898000000|2025-01-14 23:40:00|13.12|11.32|13.16|11.36|13.18|11.38|13.12|11.32|0
1736898300000|2025-01-14 23:45:00|13.17|11.37|13.16|11.36|13.17|11.37|13.14|11.34|0
1736898600000|2025-01-14 23:50:00|13.15|11.35|13.11|11.31|13.17|11.37|13.1|11.3|0
1736898900000|2025-01-14 23:55:00|13.1|11.3|13.1|11.3|13.11|11.31|13.1|11.3|0
1736899200000|2025-01-15 00:00:00|13.11|11.31|13.14|11.34|13.15|11.35|13.09|11.29|0
1736899500000|2025-01-15 00:05:00|13.13|11.33|13.15|11.35|13.17|11.37|13.12|11.32|0
1736899800000|2025-01-15 00:10:00|13.16|11.36|13.15|11.35|13.17|11.37|13.15|11.35|0
1736900100000|2025-01-15 00:15:00|13.14|11.34|13.12|11.32|13.15|11.35|13.11|11.31|0
1736900400000|2025-01-15 00:20:00|13.11|11.31|13.13|11.33|13.13|11.33|13.09|11.29|0
1736900700000|2025-01-15 00:25:00|13.12|11.32|13.16|11.36|13.17|11.37|13.12|11.32|0
1736901000000|2025-01-15 00:30:00|13.17|11.37|13.16|11.36|13.17|11.37|13.15|11.35|0
1736901300000|2025-01-15 00:35:00|13.15|11.35|13.15|11.35|13.17|11.37|13.13|11.33|0
1736901600000|2025-01-15 00:40:00|13.14|11.34|13.11|11.31|13.14|11.34|13.11|11.31|0
1736901900000|2025-01-15 00:45:00|13.1|11.3|13.11|11.31|13.15|11.35|13.1|11.3|0
1736902200000|2025-01-15 00:50:00|13.1|11.3|13.12|11.32|13.13|11.33|13.1|11.3|0
1736902500000|2025-01-15 00:55:00|13.11|11.31|13.06|11.26|13.11|11.31|13.05|11.25|0
1736902800000|2025-01-15 01:00:00|13.05|11.25|13.05|11.25|13.07|11.27|13.03|11.23|0
1736903100000|2025-01-15 01:05:00|13.06|11.26|13.03|11.23|13.06|11.26|13.01|11.21|0
1736903400000|2025-01-15 01:10:00|13.02|11.22|13.05|11.25|13.09|11.29|13.01|11.21|0
1736903700000|2025-01-15 01:15:00|13.06|11.26|13.02|11.22|13.06|11.26|13.02|11.22|0
1736904000000|2025-01-15 01:20:00|13.03|11.23|13|11.2|13.03|11.23|13|11.2|0
1736904300000|2025-01-15 01:25:00|13.01|11.21|13.01|11.21|13.03|11.23|12.99|11.19|0
1736904600000|2025-01-15 01:30:00|12.86|11.36|12.94|11.44|12.95|11.45|12.86|11.36|0
1736904900000|2025-01-15 01:35:00|12.93|11.43|12.91|11.41|12.94|11.44|12.9|11.4|0
1736905200000|2025-01-15 01:40:00|12.92|11.42|12.9|11.4|12.92|11.42|12.89|11.39|0
1736905500000|2025-01-15 01:45:00|12.91|11.41|12.88|11.38|12.91|11.41|12.88|11.38|0
1736905800000|2025-01-15 01:50:00|12.87|11.37|12.86|11.36|12.89|11.39|12.86|11.36|0
1736906100000|2025-01-15 01:55:00|12.87|11.37|12.87|11.37|12.88|11.38|12.86|11.36|0
1736906400000|2025-01-15 02:00:00|12.86|11.36|12.88|11.38|12.89|11.39|12.85|11.35|0
1736906700000|2025-01-15 02:05:00|12.89|11.39|12.91|11.41|12.93|11.43|12.89|11.39|0
1736907000000|2025-01-15 02:10:00|12.92|11.42|12.92|11.42|12.94|11.44|12.91|11.41|0
1736907300000|2025-01-15 02:15:00|12.91|11.41|12.9|11.4|12.92|11.42|12.89|11.39|0
1736907600000|2025-01-15 02:20:00|12.89|11.39|12.9|11.4|12.9|11.4|12.88|11.38|0
1736907900000|2025-01-15 02:25:00|12.89|11.39|12.88|11.38|12.89|11.39|12.87|11.37|0
1736908200000|2025-01-15 02:30:00|12.89|11.39|12.92|11.42|12.93|11.43|12.89|11.39|0
1736908500000|2025-01-15 02:35:00|12.93|11.43|13|11.5|13|11.5|12.93|11.43|0
1736908800000|2025-01-15 02:40:00|12.99|11.49|12.97|11.47|12.99|11.49|12.97|11.47|0
1736909100000|2025-01-15 02:45:00|12.98|11.48|13.01|11.51|13.01|11.51|12.97|11.47|0
1736909400000|2025-01-15 02:50:00|13|11.5|12.99|11.49|13.01|11.51|12.99|11.49|0
1736909700000|2025-01-15 02:55:00|13|11.5|12.99|11.49|13|11.5|12.99|11.49|0
1736910000000|2025-01-15 03:00:00|13.01|11.51|13.01|11.51|13.01|11.51|13|11.5|0
1736910300000|2025-01-15 03:05:00|13.02|11.52|13.01|11.51|13.02|11.52|13.01|11.51|0
1736910600000|2025-01-15 03:10:00|13|11.5|12.99|11.49|13|11.5|12.99|11.49|0
1736910900000|2025-01-15 03:15:00|12.98|11.48|12.99|11.49|13|11.5|12.97|11.47|0
1736911200000|2025-01-15 03:20:00|13|11.5|12.99|11.49|13|11.5|12.98|11.48|0
1736911500000|2025-01-15 03:25:00|12.98|11.48|12.98|11.48|12.99|11.49|12.97|11.47|0
1736911800000|2025-01-15 03:30:00|12.97|11.47|13|11.5|13.01|11.51|12.97|11.47|0
1736912100000|2025-01-15 03:35:00|12.99|11.49|12.95|11.45|12.99|11.49|12.95|11.45|0
1736912400000|2025-01-15 03:40:00|12.96|11.46|12.99|11.49|12.99|11.49|12.95|11.45|0
1736912700000|2025-01-15 03:45:00|12.82|11.32|12.82|11.32|12.82|11.32|12.81|11.31|0
1736913000000|2025-01-15 03:50:00|12.81|11.31|12.81|11.31|12.82|11.32|12.8|11.3|0
1736913300000|2025-01-15 03:55:00|12.8|11.3|12.82|11.32|12.83|11.33|12.8|11.3|0
1736913600000|2025-01-15 04:00:00|12.83|11.33|12.85|11.35|12.86|11.36|12.83|11.33|0
1736913900000|2025-01-15 04:05:00|12.86|11.36|12.89|11.39|12.89|11.39|12.86|11.36|0
1736914200000|2025-01-15 04:10:00|12.88|11.38|13.09|11.59|13.1|11.6|12.88|11.38|0
1736914500000|2025-01-15 04:15:00|13.08|11.58|13.07|11.57|13.08|11.58|13.05|11.55|0
1736914800000|2025-01-15 04:20:00|13.06|11.56|13.06|11.56|13.07|11.57|13.05|11.55|0
1736915100000|2025-01-15 04:25:00|13.05|11.55|13.07|11.57|13.07|11.57|13.05|11.55|0
1736915400000|2025-01-15 04:30:00|13.06|11.56|13|11.5|13.06|11.56|12.99|11.49|0
1736915700000|2025-01-15 04:35:00|13.01|11.51|13.02|11.52|13.03|11.53|13|11.5|0
1736916000000|2025-01-15 04:40:00|13.01|11.51|13.01|11.51|13.01|11.51|13|11.5|0
1736916300000|2025-01-15 04:45:00|13.02|11.52|12.99|11.49|13.02|11.52|12.99|11.49|0
1736916600000|2025-01-15 04:50:00|12.98|11.48|12.97|11.47|12.98|11.48|12.97|11.47|0
1736916900000|2025-01-15 04:55:00|12.98|11.48|12.97|11.47|12.98|11.48|12.97|11.47|0
1736917200000|2025-01-15 05:00:00|12.98|11.48|13.02|11.52|13.06|11.56|12.97|11.47|0
1736917500000|2025-01-15 05:05:00|13.03|11.53|13|11.5|13.03|11.53|12.99|11.49|0
1736917800000|2025-01-15 05:10:00|13.01|11.51|13.01|11.51|13.02|11.52|13|11.5|0
1736918100000|2025-01-15 05:15:00|13|11.5|13.01|11.51|13.01|11.51|12.99|11.49|0
1736918400000|2025-01-15 05:20:00|13|11.5|13|11.5|13.02|11.52|12.97|11.47|0
1736918700000|2025-01-15 05:25:00|13.01|11.51|12.98|11.48|13.01|11.51|12.98|11.48|0
1736919000000|2025-01-15 05:30:00|12.99|11.49|12.99|11.49|13|11.5|12.94|11.44|0
1736919300000|2025-01-15 05:35:00|13|11.5|12.99|11.49|13|11.5|12.99|11.49|0
1736919600000|2025-01-15 05:40:00|13|11.5|12.99|11.49|13.01|11.51|12.98|11.48|0
1736919900000|2025-01-15 05:45:00|12.98|11.48|12.98|11.48|12.98|11.48|12.97|11.47|0
1736920200000|2025-01-15 05:50:00|12.97|11.47|12.97|11.47|12.98|11.48|12.96|11.46|0
1736920500000|2025-01-15 05:55:00|12.98|11.48|12.99|11.49|12.99|11.49|12.97|11.47|0
1736920800000|2025-01-15 06:00:00|12.98|11.48|12.97|11.47|12.99|11.49|12.97|11.47|0
1736921100000|2025-01-15 06:05:00|12.96|11.46|13|11.5|13|11.5|12.96|11.46|0
1736921400000|2025-01-15 06:10:00|12.99|11.49|13|11.5|13|11.5|12.98|11.48|0
1736921700000|2025-01-15 06:15:00|12.99|11.49|12.97|11.47|12.99|11.49|12.96|11.46|0
1736922000000|2025-01-15 06:20:00|12.96|11.46|12.92|11.42|12.96|11.46|12.92|11.42|0
1736922300000|2025-01-15 06:25:00|12.91|11.41|12.91|11.41|12.91|11.41|12.91|11.41|0
1736922600000|2025-01-15 06:30:00|12.9|11.4|12.9|11.4|12.92|11.42|12.9|11.4|0
1736922900000|2025-01-15 06:35:00|12.91|11.41|12.89|11.39|12.91|11.41|12.88|11.38|0
1736923200000|2025-01-15 06:40:00|12.9|11.4|12.88|11.38|12.91|11.41|12.87|11.37|0
1736923500000|2025-01-15 06:45:00|12.87|11.37|12.89|11.39|12.9|11.4|12.87|11.37|0
1736923800000|2025-01-15 06:50:00|12.88|11.38|12.89|11.39|12.89|11.39|12.87|11.37|0
1736924100000|2025-01-15 06:55:00|12.9|11.4|12.89|11.39|12.91|11.41|12.89|11.39|0
1736924400000|2025-01-15 07:00:00|12.88|11.38|12.85|11.35|12.88|11.38|12.84|11.34|0
1736924700000|2025-01-15 07:05:00|12.86|11.36|12.86|11.36|12.88|11.38|12.85|11.35|0
1736925000000|2025-01-15 07:10:00|12.85|11.35|12.84|11.34|12.86|11.36|12.84|11.34|0
1736925300000|2025-01-15 07:15:00|12.85|11.35|12.84|11.34|12.85|11.35|12.83|11.33|0
1736925600000|2025-01-15 07:20:00|12.85|11.35|12.96|11.46|12.96|11.46|12.84|11.34|0
1736925900000|2025-01-15 07:25:00|12.95|11.45|12.94|11.44|12.96|11.46|12.93|11.43|0
1736926200000|2025-01-15 07:30:00|12.93|11.43|12.94|11.44|12.95|11.45|12.93|11.43|0
1736926500000|2025-01-15 07:35:00|12.93|11.43|12.97|11.47|12.98|11.48|12.93|11.43|0
1736926800000|2025-01-15 07:40:00|12.98|11.48|13.04|11.54|13.06|11.56|12.97|11.47|0
1736927100000|2025-01-15 07:45:00|13.05|11.55|13.04|11.54|13.05|11.55|13.02|11.52|0
1736927400000|2025-01-15 07:50:00|13.03|11.53|13.01|11.51|13.04|11.54|13.01|11.51|0
1736927700000|2025-01-15 07:55:00|12.98|11.48|13.01|11.51|13.02|11.52|12.98|11.48|0
1736928000000|2025-01-15 08:00:00|12.99|11.49|13.05|11.55|13.19|11.69|12.99|11.49|0
1736928300000|2025-01-15 08:05:00|13.06|11.56|13.02|11.52|13.06|11.56|13|11.5|0
1736928600000|2025-01-15 08:10:00|13|11.5|13.02|11.52|13.05|11.55|12.97|11.47|0
1736928900000|2025-01-15 08:15:00|13.04|11.54|13.09|11.59|13.14|11.64|13.03|11.53|0
1736929200000|2025-01-15 08:20:00|13.1|11.6|13.04|11.54|13.12|11.62|13.02|11.52|0
1736929500000|2025-01-15 08:25:00|13.03|11.53|12.97|11.47|13.03|11.53|12.94|11.44|0
1736929800000|2025-01-15 08:30:00|12.98|11.48|12.97|11.47|13|11.5|12.94|11.44|0
1736930100000|2025-01-15 08:35:00|12.98|11.48|12.96|11.46|12.98|11.48|12.94|11.44|0
1736930400000|2025-01-15 08:40:00|12.95|11.45|12.91|11.41|12.96|11.46|12.91|11.41|0
1736930700000|2025-01-15 08:45:00|12.92|11.42|12.91|11.41|12.92|11.42|12.88|11.38|0
1736931000000|2025-01-15 08:50:00|12.9|11.4|12.97|11.47|12.98|11.48|12.9|11.4|0
1736931300000|2025-01-15 08:55:00|12.98|11.48|13|11.5|13.03|11.53|12.96|11.46|0
1736931600000|2025-01-15 09:00:00|13.01|11.51|12.95|11.45|13.05|11.55|12.93|11.43|0
1736931900000|2025-01-15 09:05:00|12.94|11.44|12.92|11.42|12.97|11.47|12.92|11.42|0
1736932200000|2025-01-15 09:10:00|12.93|11.43|12.92|11.42|12.94|11.44|12.9|11.4|0
1736932500000|2025-01-15 09:15:00|12.93|11.43|12.93|11.43|12.94|11.44|12.91|11.41|0
1736932800000|2025-01-15 09:20:00|12.92|11.42|12.94|11.44|13|11.5|12.91|11.41|0
1736933100000|2025-01-15 09:25:00|12.93|11.43|12.91|11.41|12.98|11.48|12.91|11.41|0
1736933400000|2025-01-15 09:30:00|12.9|11.4|12.91|11.41|12.91|11.41|12.88|11.38|0
1736933700000|2025-01-15 09:35:00|12.92|11.42|12.82|11.32|12.92|11.42|12.8|11.3|0
1736934000000|2025-01-15 09:40:00|12.83|11.33|12.74|11.24|12.87|11.37|12.72|11.22|0
1736934300000|2025-01-15 09:45:00|12.76|11.26|12.76|11.26|12.78|11.28|12.69|11.19|0
1736934600000|2025-01-15 09:50:00|12.78|11.28|12.8|11.3|12.85|11.35|12.78|11.28|0
1736934900000|2025-01-15 09:55:00|12.79|11.29|12.77|11.27|12.96|11.46|12.75|11.25|0
1736935200000|2025-01-15 10:00:00|12.76|11.26|12.76|11.26|12.77|11.27|12.74|11.24|0
1736935500000|2025-01-15 10:05:00|12.75|11.25|12.78|11.28|12.8|11.3|12.74|11.24|0
1736935800000|2025-01-15 10:10:00|12.79|11.29|12.81|11.31|12.81|11.31|12.74|11.24|0
1736936100000|2025-01-15 10:15:00|12.82|11.32|12.9|11.4|12.95|11.45|12.8|11.3|0
1736936400000|2025-01-15 10:20:00|12.91|11.41|12.82|11.32|12.94|11.44|12.82|11.32|0
1736936700000|2025-01-15 10:25:00|12.81|11.31|12.74|11.24|12.82|11.32|12.7|11.2|0
1736937000000|2025-01-15 10:30:00|12.75|11.25|12.69|11.19|12.75|11.25|12.67|11.17|0
1736937300000|2025-01-15 10:35:00|12.7|11.2|12.69|11.19|12.7|11.2|12.64|11.14|0
1736937600000|2025-01-15 10:40:00|12.68|11.18|12.56|11.06|12.69|11.19|12.55|11.05|0
1736937900000|2025-01-15 10:45:00|12.55|11.05|12.55|11.05|12.57|11.07|12.5|11|0
1736938200000|2025-01-15 10:50:00|12.54|11.04|12.54|11.04|12.56|11.06|12.53|11.03|0
1736938500000|2025-01-15 10:55:00|12.55|11.05|12.52|11.02|12.57|11.07|12.52|11.02|0
1736938800000|2025-01-15 11:00:00|12.51|11.01|12.5|11|12.53|11.03|12.49|10.99|0
1736939100000|2025-01-15 11:05:00|12.49|10.99|12.48|10.98|12.52|11.02|12.48|10.98|0
1736939400000|2025-01-15 11:10:00|12.49|10.99|12.48|10.98|12.51|11.01|12.47|10.97|0
1736939700000|2025-01-15 11:15:00|12.47|10.97|12.5|11|12.5|11|12.47|10.97|0
1736940000000|2025-01-15 11:20:00|12.52|11.02|12.51|11.01|12.54|11.04|12.5|11|0
1736940300000|2025-01-15 11:25:00|12.5|11|12.51|11.01|12.52|11.02|12.47|10.97|0
1736940600000|2025-01-15 11:30:00|12.5|11|12.43|10.93|12.51|11.01|12.43|10.93|0
1736940900000|2025-01-15 11:35:00|12.42|10.92|12.48|10.98|12.5|11|12.33|10.83|0
1736941200000|2025-01-15 11:40:00|12.47|10.97|12.43|10.93|12.48|10.98|12.43|10.93|0
1736941500000|2025-01-15 11:45:00|12.44|10.94|12.32|10.82|12.48|10.98|12.3|10.8|0
1736941800000|2025-01-15 11:50:00|12.34|10.84|12.28|10.78|12.41|10.91|12.27|10.77|0
1736942100000|2025-01-15 11:55:00|12.27|10.77|12.27|10.77|12.28|10.78|12.16|10.66|0
1736942400000|2025-01-15 12:00:00|12.28|10.78|12.28|10.78|12.33|10.83|12.2|10.7|0
1736942700000|2025-01-15 12:05:00|12.27|10.77|12.2|10.7|12.27|10.77|12.19|10.69|0
1736943000000|2025-01-15 12:10:00|12.19|10.69|12.17|10.67|12.53|11.03|12.15|10.65|0
1736943300000|2025-01-15 12:15:00|12.18|10.68|12.16|10.66|12.2|10.7|12.15|10.65|0
1736943600000|2025-01-15 12:20:00|12.17|10.67|12.26|10.76|12.32|10.82|12.17|10.67|0
1736943900000|2025-01-15 12:25:00|12.29|10.79|12.33|10.83|12.35|10.85|12.26|10.76|0
1736944200000|2025-01-15 12:30:00|12.34|10.84|12.31|10.81|12.39|10.89|12.3|10.8|0
1736944500000|2025-01-15 12:35:00|12.3|10.8|12.23|10.73|12.34|10.84|12.23|10.73|0
1736944800000|2025-01-15 12:40:00|12.22|10.72|12.18|10.68|12.23|10.73|12.17|10.67|0
1736945100000|2025-01-15 12:45:00|12.19|10.69|12.21|10.71|12.22|10.72|12.13|10.63|0
1736945400000|2025-01-15 12:50:00|12.19|10.69|12.24|10.74|12.25|10.75|12.19|10.69|0
1736945700000|2025-01-15 12:55:00|12.26|10.76|12.25|10.75|12.33|10.83|12.25|10.75|0
1736946000000|2025-01-15 13:00:00|12.26|10.76|12.08|10.58|12.26|10.76|12.08|10.58|0
1736946300000|2025-01-15 13:05:00|12.09|10.59|12.1|10.6|12.13|10.63|12.03|10.53|0
1736946600000|2025-01-15 13:10:00|12.11|10.61|12.14|10.64|12.16|10.66|12.07|10.57|0
1736946900000|2025-01-15 13:15:00|12.11|10.61|12.16|10.66|12.2|10.7|12.11|10.61|0
1736947200000|2025-01-15 13:20:00|12.17|10.67|12.03|10.53|12.19|10.69|12.02|10.52|0
1736947500000|2025-01-15 13:25:00|12.02|10.52|12.88|9.8|12.93|10.6|12.02|9.71|0
1736947800000|2025-01-15 13:30:00|11.88|8.8|10.83|7.75|12.82|9.74|10.83|7.75|0
1736948100000|2025-01-15 13:35:00|10.8|7.72|10.91|7.83|11.4|8.32|10.73|7.65|0
1736948400000|2025-01-15 13:40:00|10.9|7.82|10.59|7.95|11.11|8.03|10.55|7.68|0
1736948700000|2025-01-15 13:45:00|10.6|7.96|10.53|7.89|10.6|7.96|10.37|7.73|0
1736949000000|2025-01-15 13:50:00|10.55|7.91|10.61|7.97|10.64|8|10.51|7.87|0
1736949300000|2025-01-15 13:55:00|10.62|7.98|10.62|7.98|10.71|8.07|10.58|7.94|0
1736949600000|2025-01-15 14:00:00|10.63|7.99|10.5|7.86|10.63|7.99|10.48|7.84|0
1736949900000|2025-01-15 14:05:00|10.51|7.87|10.74|8.1|10.74|8.1|10.51|7.87|0
1736950200000|2025-01-15 14:10:00|10.75|8.11|10.24|8.74|10.86|8.77|10.21|8.09|0
1736950500000|2025-01-15 14:15:00|10.25|8.75|10.29|8.79|10.29|8.79|10.24|8.74|0
1736950800000|2025-01-15 14:20:00|10.28|8.78|10.13|8.63|10.33|8.83|9.94|8.44|0
1736951100000|2025-01-15 14:25:00|10.12|8.62|10.11|8.61|10.17|8.67|10.03|8.53|0
1736951400000|2025-01-15 14:30:00|10.03|8.53|9.86|8.36|10.27|8.77|9.83|8.33|0
1736951700000|2025-01-15 14:35:00|9.85|8.35|10.01|8.51|10.29|8.79|9.8|8.3|0
1736952000000|2025-01-15 14:40:00|9.98|8.48|9.68|8.18|9.98|8.48|9.68|8.18|0
1736952300000|2025-01-15 14:45:00|9.66|8.16|9.38|7.88|9.86|8.36|9.37|7.87|0
1736952600000|2025-01-15 14:50:00|9.39|7.89|9.58|8.08|9.62|8.12|9.39|7.89|0
1736952900000|2025-01-15 14:55:00|9.59|8.09|9.45|7.95|9.69|8.19|9.38|7.88|0
1736953200000|2025-01-15 15:00:00|9.42|7.92|9.36|7.86|9.43|7.93|9.28|7.78|0
1736953500000|2025-01-15 15:05:00|9.35|7.85|9.37|7.87|9.53|8.03|9.3|7.8|0
1736953800000|2025-01-15 15:10:00|9.36|7.86|9.32|7.82|9.39|7.89|9.22|7.72|0
1736954100000|2025-01-15 15:15:00|9.31|7.81|9.15|7.65|9.34|7.84|9.13|7.63|0
1736954400000|2025-01-15 15:20:00|9.17|7.67|9.24|7.74|9.29|7.79|9.17|7.67|0
1736954700000|2025-01-15 15:25:00|9.26|7.76|9.38|7.88|9.75|8.25|9.26|7.76|0
1736955000000|2025-01-15 15:30:00|9.36|7.86|9.42|7.92|9.54|8.04|9.32|7.82|0
1736955300000|2025-01-15 15:35:00|9.45|7.95|9.55|8.05|9.66|8.16|9.4|7.9|0
1736955600000|2025-01-15 15:40:00|9.41|7.91|9.42|7.92|9.47|7.97|9.29|7.79|0
1736955900000|2025-01-15 15:45:00|9.43|7.93|9.53|8.03|9.57|8.07|9.36|7.86|0
1736956200000|2025-01-15 15:50:00|9.52|8.02|9.4|7.9|9.6|8.1|9.37|7.87|0
1736956500000|2025-01-15 15:55:00|9.41|7.91|9.58|8.08|9.58|8.08|9.34|7.84|0
1736956800000|2025-01-15 16:00:00|9.57|8.07|9.42|7.92|9.57|8.07|9.35|7.85|0
1736957100000|2025-01-15 16:05:00|9.4|7.9|9.53|8.03|9.63|8.13|9.34|7.84|0
1736957400000|2025-01-15 16:10:00|9.51|8.01|9.46|7.96|9.59|8.09|9.43|7.93|0
1736957700000|2025-01-15 16:15:00|9.47|7.97|9.59|8.09|9.68|8.18|9.45|7.95|0
1736958000000|2025-01-15 16:20:00|9.58|8.08|9.52|8.02|9.72|8.22|9.4|7.9|0
1736958300000|2025-01-15 16:25:00|9.54|8.04|9.62|8.12|9.63|8.13|9.52|8.02|0
1736958600000|2025-01-15 16:30:00|9.66|8.16|9.91|8.41|9.95|8.45|9.31|7.81|0
1736958900000|2025-01-15 16:35:00|9.92|8.42|9.78|8.28|9.92|8.42|9.67|8.17|0
1736959200000|2025-01-15 16:40:00|9.77|8.27|9.93|8.43|9.93|8.43|9.72|8.22|0
1736959500000|2025-01-15 16:45:00|9.92|8.42|9.86|8.36|9.94|8.44|9.85|8.35|0
1736959800000|2025-01-15 16:50:00|9.88|8.38|9.91|8.41|10.01|8.51|9.84|8.34|0
1736960100000|2025-01-15 16:55:00|9.93|8.43|9.86|8.36|9.96|8.46|9.82|8.32|0
1736960400000|2025-01-15 17:00:00|9.87|8.37|9.74|8.24|9.9|8.4|9.7|8.2|0
1736960700000|2025-01-15 17:05:00|9.75|8.25|9.81|8.31|9.91|8.41|9.58|8.08|0
1736961000000|2025-01-15 17:10:00|9.8|8.3|9.79|8.29|9.83|8.33|9.72|8.22|0
1736961300000|2025-01-15 17:15:00|9.77|8.27|9.85|8.35|9.86|8.36|9.67|8.17|0
1736961600000|2025-01-15 17:20:00|9.84|8.34|9.86|8.36|9.91|8.41|9.75|8.25|0
1736961900000|2025-01-15 17:25:00|9.85|8.35|9.57|8.07|9.85|8.35|9.57|8.07|0
1736962200000|2025-01-15 17:30:00|9.58|8.08|9.48|7.98|9.58|8.08|9.45|7.95|0
1736962500000|2025-01-15 17:35:00|9.46|7.96|9.38|7.88|9.51|8.01|9.37|7.87|0
1736962800000|2025-01-15 17:40:00|9.39|7.89|9.35|7.85|9.4|7.9|9.33|7.83|0
1736963100000|2025-01-15 17:45:00|9.38|7.88|9.48|7.98|9.62|8.12|9.32|7.82|0
1736963400000|2025-01-15 17:50:00|9.47|7.97|9.54|8.04|9.65|8.15|9.47|7.97|0
1736963700000|2025-01-15 17:55:00|9.55|8.05|9.72|8.22|9.74|8.24|9.55|8.05|0
1736964000000|2025-01-15 18:00:00|9.71|8.21|9.51|8.01|9.71|8.21|9.5|8|0
1736964300000|2025-01-15 18:05:00|9.5|8|9.58|8.08|9.6|8.1|9.46|7.96|0
1736964600000|2025-01-15 18:10:00|9.57|8.07|9.52|8.02|9.58|8.08|9.5|8|0
1736964900000|2025-01-15 18:15:00|9.51|8.01|9.42|7.92|9.52|8.02|9.41|7.91|0
1736965200000|2025-01-15 18:20:00|9.41|7.91|9.41|7.91|9.43|7.93|9.38|7.88|0
1736965500000|2025-01-15 18:25:00|9.42|7.92|9.33|7.83|9.43|7.93|9.33|7.83|0
1736965800000|2025-01-15 18:30:00|9.34|7.84|9.32|7.82|9.34|7.84|9.25|7.75|0
1736966100000|2025-01-15 18:35:00|9.35|7.85|9.34|7.84|9.4|7.9|9.32|7.82|0
1736966400000|2025-01-15 18:40:00|9.37|7.87|9.29|7.79|9.37|7.87|9.27|7.77|0
1736966700000|2025-01-15 18:45:00|9.28|7.78|9.29|7.79|9.31|7.81|9.24|7.74|0
1736967000000|2025-01-15 18:50:00|9.28|7.78|9.19|7.69|9.39|7.89|9.18|7.68|0
1736967300000|2025-01-15 18:55:00|9.18|7.68|9.22|7.72|9.24|7.74|9.18|7.68|0
1736967600000|2025-01-15 19:00:00|9.21|7.71|9.17|7.67|9.24|7.74|9.14|7.64|0
1736967900000|2025-01-15 19:05:00|9.16|7.66|9.18|7.68|9.2|7.7|9.14|7.64|0
1736968200000|2025-01-15 19:10:00|9.19|7.69|9.07|7.57|9.2|7.7|9.05|7.55|0
1736968500000|2025-01-15 19:15:00|9.09|7.59|9.09|7.59|9.11|7.61|9.04|7.54|0
1736968800000|2025-01-15 19:20:00|9.08|7.58|9.13|7.63|9.15|7.65|9.05|7.55|0
1736969100000|2025-01-15 19:25:00|9.14|7.64|8.97|7.47|9.14|7.64|8.96|7.46|0
1736969400000|2025-01-15 19:30:00|8.96|7.46|8.94|7.44|8.97|7.47|8.89|7.39|0
1736969700000|2025-01-15 19:35:00|8.93|7.43|8.83|7.33|8.94|7.44|8.81|7.31|0
1736970000000|2025-01-15 19:40:00|8.82|7.32|8.95|7.45|8.96|7.46|8.8|7.3|0
1736970300000|2025-01-15 19:45:00|8.96|7.46|8.92|7.42|8.98|7.48|8.87|7.37|0
1736970600000|2025-01-15 19:50:00|8.91|7.41|8.85|7.35|8.98|7.48|8.85|7.35|0
1736970900000|2025-01-15 19:55:00|8.86|7.36|8.88|7.38|8.91|7.41|8.85|7.35|0
1736971200000|2025-01-15 20:00:00|8.86|7.36|8.88|7.38|8.9|7.4|8.82|7.32|0
1736971500000|2025-01-15 20:05:00|8.87|7.37|8.61|7.11|8.89|7.39|8.57|7.07|0
1736971800000|2025-01-15 20:10:00|8.6|7.1|8.55|7.05|8.6|7.1|8.54|7.04|0
1736972100000|2025-01-15 20:15:00|8.56|7.06|8.59|7.09|8.61|7.11|8.55|7.05|0
1736972400000|2025-01-15 20:20:00|8.58|7.08|8.71|7.21|8.9|7.4|8.55|7.05|0
1736972700000|2025-01-15 20:25:00|8.72|7.22|8.75|7.25|8.75|7.25|8.68|7.18|0
1736973000000|2025-01-15 20:30:00|8.76|7.26|8.71|7.21|8.81|7.31|8.71|7.21|0
1736973300000|2025-01-15 20:35:00|8.73|7.23|8.83|7.33|8.87|7.37|8.71|7.21|0
1736973600000|2025-01-15 20:40:00|8.82|7.32|8.83|7.33|8.91|7.41|8.8|7.3|0
1736973900000|2025-01-15 20:45:00|8.82|7.32|8.84|7.34|8.87|7.37|8.76|7.26|0
1736974200000|2025-01-15 20:50:00|8.89|7.39|8.95|7.45|8.96|7.46|8.84|7.34|0
1736974500000|2025-01-15 20:55:00|8.88|7.38|9.02|7.52|9.02|7.52|8.88|7.38|0
1736974800000|2025-01-15 21:00:00|9|7.5|9.04|7.54|9.04|7.54|8.92|7.42|0
1736975100000|2025-01-15 21:05:00|9.02|7.52|9.04|7.54|9.06|7.56|8.99|7.49|0
1736975400000|2025-01-15 21:10:00|9.03|7.53|9.06|7.56|9.06|7.56|9.03|7.53|0
1736975700000|2025-01-15 21:15:00|9.07|7.57|9.17|7.37|9.21|7.57|9.07|7.34|0
1736976000000|2025-01-15 21:20:00|9.18|7.38|9.17|7.37|9.18|7.38|9.16|7.36|0
1736976300000|2025-01-15 21:25:00|9.18|7.38|9.17|7.37|9.18|7.38|9.15|7.35|0
1736976600000|2025-01-15 21:30:00|9.18|7.38|9.18|7.38|9.2|7.4|9.17|7.37|0
1736976900000|2025-01-15 21:35:00|9.19|7.39|9.19|7.39|9.24|7.44|9.19|7.39|0
1736977200000|2025-01-15 21:40:00|9.2|7.4|9.2|7.4|9.21|7.41|9.18|7.38|0
1736977500000|2025-01-15 21:45:00|9.21|7.41|9.2|7.4|9.23|7.43|9.2|7.4|0
1736977800000|2025-01-15 21:50:00|9.19|7.39|9.2|7.4|9.2|7.4|9.17|7.37|0
1736978100000|2025-01-15 21:55:00|9.19|7.39|9.17|7.37|9.2|7.4|9.17|7.37|0
1736978400000|2025-01-15 22:00:00|9.16|7.36|9.16|7.36|9.18|7.38|9.16|7.36|0
1736978700000|2025-01-15 22:05:00|9.17|7.37|9.18|7.38|9.18|7.38|9.17|7.37|0
1736979000000|2025-01-15 22:10:00|9.17|7.37|9.18|7.38|9.19|7.39|9.17|7.37|0
1736979300000|2025-01-15 22:15:00|9.19|7.39|9.17|7.37|9.2|7.4|9.17|7.37|0
1736979600000|2025-01-15 22:20:00|9.18|7.38|9.18|7.38|9.18|7.38|9.17|7.37|0
1736979900000|2025-01-15 22:25:00|9.17|7.37|9.14|7.34|9.17|7.37|9.14|7.34|0
1736980200000|2025-01-15 22:30:00|9.15|7.35|9.15|7.35|9.15|7.35|9.15|7.35|0
1736980500000|2025-01-15 22:35:00|9.14|7.34|9.14|7.34|9.15|7.35|9.14|7.34|0
1736980800000|2025-01-15 22:40:00|9.13|7.33|9.11|7.31|9.13|7.33|9.11|7.31|0
1736981100000|2025-01-15 22:45:00|9.1|7.3|9.1|7.3|9.1|7.3|9.1|7.3|0
1736981400000|2025-01-15 22:50:00|9.09|7.29|9.11|7.31|9.11|7.31|9.09|7.29|0
1736981700000|2025-01-15 22:55:00|9.1|7.3|9.11|7.31|9.12|7.32|9.1|7.3|0
1736982000000|2025-01-15 23:00:00|9.1|7.3|9.09|7.29|9.18|7.38|9.08|7.28|0
1736982300000|2025-01-15 23:05:00|9.08|7.28|9.05|7.25|9.09|7.29|9.02|7.22|0
1736982600000|2025-01-15 23:10:00|9.04|7.24|9.06|7.26|9.07|7.27|9.03|7.23|0
1736982900000|2025-01-15 23:15:00|9.07|7.27|9.04|7.24|9.08|7.28|9.03|7.23|0
1736983200000|2025-01-15 23:20:00|9.03|7.23|9|7.2|9.04|7.24|8.99|7.19|0
1736983500000|2025-01-15 23:25:00|8.99|7.19|9|7.2|9.01|7.21|8.99|7.19|0
1736983800000|2025-01-15 23:30:00|8.99|7.19|8.99|7.19|8.99|7.19|8.94|7.14|0
1736984100000|2025-01-15 23:35:00|8.98|7.18|8.96|7.16|8.98|7.18|8.96|7.16|0
1736984400000|2025-01-15 23:40:00|8.97|7.17|8.94|7.14|8.97|7.17|8.94|7.14|0
1736984700000|2025-01-15 23:45:00|8.95|7.15|8.97|7.17|8.99|7.19|8.95|7.15|0
1736985000000|2025-01-15 23:50:00|8.98|7.18|8.98|7.18|9|7.2|8.98|7.18|0
1736985300000|2025-01-15 23:55:00|8.97|7.17|8.96|7.16|8.99|7.19|8.96|7.16|0
1736985600000|2025-01-16 00:00:00|8.95|7.15|8.97|7.17|8.99|7.19|8.93|7.13|0
1736985900000|2025-01-16 00:05:00|8.96|7.16|8.95|7.15|8.98|7.18|8.95|7.15|0
1736986200000|2025-01-16 00:10:00|8.94|7.14|8.9|7.1|8.94|7.14|8.9|7.1|0
1736986500000|2025-01-16 00:15:00|8.91|7.11|8.89|7.09|8.91|7.11|8.88|7.08|0
1736986800000|2025-01-16 00:20:00|8.9|7.1|8.85|7.05|8.9|7.1|8.85|7.05|0
1736987100000|2025-01-16 00:25:00|8.84|7.04|8.82|7.02|8.85|7.05|8.77|6.97|0
1736987400000|2025-01-16 00:30:00|8.83|7.03|8.82|7.02|8.85|7.05|8.8|7|0
1736987700000|2025-01-16 00:35:00|8.83|7.03|8.82|7.02|8.84|7.04|8.81|7.01|0
1736988000000|2025-01-16 00:40:00|8.81|7.01|8.8|7|8.82|7.02|8.79|6.99|0
1736988300000|2025-01-16 00:45:00|8.81|7.01|8.84|7.04|8.84|7.04|8.79|6.99|0
1736988600000|2025-01-16 00:50:00|8.85|7.05|8.89|7.09|8.92|7.12|8.83|7.03|0
1736988900000|2025-01-16 00:55:00|8.88|7.08|8.85|7.05|8.89|7.09|8.83|7.03|0
1736989200000|2025-01-16 01:00:00|8.86|7.06|8.92|7.12|8.94|7.14|8.86|7.06|0
1736989500000|2025-01-16 01:05:00|8.91|7.11|8.9|7.1|8.93|7.13|8.9|7.1|0
1736989800000|2025-01-16 01:10:00|8.89|7.09|8.96|7.16|8.97|7.17|8.89|7.09|0
1736990100000|2025-01-16 01:15:00|8.97|7.17|8.83|7.03|8.99|7.19|8.7|6.9|0
1736990400000|2025-01-16 01:20:00|8.82|7.02|8.84|7.04|8.84|7.04|8.81|7.01|0
1736990700000|2025-01-16 01:25:00|8.83|7.03|8.82|7.02|8.83|7.03|8.81|7.01|0
1736991000000|2025-01-16 01:30:00|8.67|7.17|8.61|7.11|8.67|7.17|8.58|7.08|0
1736991300000|2025-01-16 01:35:00|8.62|7.12|8.58|7.08|8.65|7.15|8.57|7.07|0
1736991600000|2025-01-16 01:40:00|8.6|7.1|8.56|7.06|8.6|7.1|8.56|7.06|0
1736991900000|2025-01-16 01:45:00|8.57|7.07|8.59|7.09|8.6|7.1|8.56|7.06|0
1736992200000|2025-01-16 01:50:00|8.6|7.1|8.67|7.17|8.67|7.17|8.6|7.1|0
1736992500000|2025-01-16 01:55:00|8.66|7.16|8.71|7.21|8.71|7.21|8.66|7.16|0
1736992800000|2025-01-16 02:00:00|8.7|7.2|8.72|7.22|8.72|7.22|8.68|7.18|0
1736993100000|2025-01-16 02:05:00|8.71|7.21|8.7|7.2|8.72|7.22|8.7|7.2|0
1736993400000|2025-01-16 02:10:00|8.71|7.21|8.7|7.2|8.71|7.21|8.68|7.18|0
1736993700000|2025-01-16 02:15:00|8.69|7.19|8.71|7.21|8.72|7.22|8.68|7.18|0
1736994000000|2025-01-16 02:20:00|8.7|7.2|8.75|7.25|8.77|7.27|8.7|7.2|0
1736994300000|2025-01-16 02:25:00|8.76|7.26|8.77|7.27|8.78|7.28|8.75|7.25|0
1736994600000|2025-01-16 02:30:00|8.76|7.26|8.72|7.22|8.77|7.27|8.72|7.22|0
1736994900000|2025-01-16 02:35:00|8.73|7.23|8.71|7.21|8.73|7.23|8.7|7.2|0
1736995200000|2025-01-16 02:40:00|8.7|7.2|8.69|7.19|8.71|7.21|8.69|7.19|0
1736995500000|2025-01-16 02:45:00|8.7|7.2|8.7|7.2|8.71|7.21|8.69|7.19|0
1736995800000|2025-01-16 02:50:00|8.71|7.21|8.69|7.19|8.71|7.21|8.68|7.18|0
1736996100000|2025-01-16 02:55:00|8.7|7.2|8.69|7.19|8.7|7.2|8.68|7.18|0
1736996400000|2025-01-16 03:00:00|8.7|7.2|8.68|7.18|8.7|7.2|8.68|7.18|0
1736996700000|2025-01-16 03:05:00|8.67|7.17|8.63|7.13|8.67|7.17|8.62|7.12|0
1736997000000|2025-01-16 03:10:00|8.62|7.12|8.61|7.11|8.63|7.13|8.59|7.09|0
1736997300000|2025-01-16 03:15:00|8.62|7.12|8.63|7.13|8.65|7.15|8.61|7.11|0
1736997600000|2025-01-16 03:20:00|8.64|7.14|8.65|7.15|8.65|7.15|8.61|7.11|0
1736997900000|2025-01-16 03:25:00|8.64|7.14|8.66|7.16|8.67|7.17|8.64|7.14|0
1736998200000|2025-01-16 03:30:00|8.67|7.17|8.66|7.16|8.67|7.17|8.64|7.14|0
1736998500000|2025-01-16 03:35:00|8.65|7.15|8.65|7.15|8.67|7.17|8.65|7.15|0
1736998800000|2025-01-16 03:40:00|8.66|7.16|8.66|7.16|8.68|7.18|8.65|7.15|0
1736999100000|2025-01-16 03:45:00|8.65|7.15|8.71|7.21|8.71|7.21|8.65|7.15|0
1736999400000|2025-01-16 03:50:00|8.7|7.2|8.66|7.16|8.71|7.21|8.66|7.16|0
1736999700000|2025-01-16 03:55:00|8.67|7.17|8.67|7.17|8.68|7.18|8.66|7.16|0
1737000000000|2025-01-16 04:00:00|8.68|7.18|8.67|7.17|8.68|7.18|8.65|7.15|0
1737000300000|2025-01-16 04:05:00|8.66|7.16|8.65|7.15|8.67|7.17|8.65|7.15|0
1737000600000|2025-01-16 04:10:00|8.64|7.14|8.64|7.14|8.64|7.14|8.63|7.13|0
1737000900000|2025-01-16 04:15:00|8.65|7.15|8.64|7.14|8.66|7.16|8.64|7.14|0
1737001200000|2025-01-16 04:20:00|8.65|7.15|8.65|7.15|8.66|7.16|8.64|7.14|0
1737001500000|2025-01-16 04:25:00|8.64|7.14|8.66|7.16|8.67|7.17|8.64|7.14|0
1737001800000|2025-01-16 04:30:00|8.67|7.17|8.68|7.18|8.69|7.19|8.66|7.16|0
1737002100000|2025-01-16 04:35:00|8.67|7.17|8.7|7.2|8.7|7.2|8.67|7.17|0
1737002400000|2025-01-16 04:40:00|8.69|7.19|8.68|7.18|8.7|7.2|8.68|7.18|0
1737002700000|2025-01-16 04:45:00|8.67|7.17|8.7|7.2|8.71|7.21|8.67|7.17|0
1737003000000|2025-01-16 04:50:00|8.69|7.19|8.68|7.18|8.69|7.19|8.67|7.17|0
1737003300000|2025-01-16 04:55:00|8.67|7.17|8.68|7.18|8.69|7.19|8.67|7.17|0
1737003600000|2025-01-16 05:00:00|8.69|7.19|8.7|7.2|8.71|7.21|8.67|7.17|0
1737003900000|2025-01-16 05:05:00|8.71|7.21|8.71|7.21|8.73|7.23|8.7|7.2|0
1737004200000|2025-01-16 05:10:00|8.7|7.2|8.73|7.23|8.73|7.23|8.7|7.2|0
1737004500000|2025-01-16 05:15:00|8.74|7.24|8.74|7.24|8.77|7.27|8.73|7.23|0
1737004800000|2025-01-16 05:20:00|8.75|7.25|8.75|7.25|8.76|7.26|8.74|7.24|0
1737005100000|2025-01-16 05:25:00|8.76|7.26|8.75|7.25|8.76|7.26|8.73|7.23|0
1737005400000|2025-01-16 05:30:00|8.74|7.24|8.71|7.21|8.78|7.28|8.71|7.21|0
1737005700000|2025-01-16 05:35:00|8.72|7.22|8.83|7.33|8.87|7.37|8.72|7.22|0
1737006000000|2025-01-16 05:40:00|8.84|7.34|8.79|7.29|8.85|7.35|8.77|7.27|0
1737006300000|2025-01-16 05:45:00|8.78|7.28|8.76|7.26|8.82|7.32|8.76|7.26|0
1737006600000|2025-01-16 05:50:00|8.75|7.25|8.79|7.29|8.79|7.29|8.74|7.24|0
1737006900000|2025-01-16 05:55:00|8.8|7.3|8.8|7.3|8.81|7.31|8.77|7.27|0
1737007200000|2025-01-16 06:00:00|8.79|7.29|8.76|7.26|8.8|7.3|8.76|7.26|0
1737007500000|2025-01-16 06:05:00|8.77|7.27|8.77|7.27|8.84|7.34|8.74|7.24|0
1737007800000|2025-01-16 06:10:00|8.76|7.26|8.62|7.12|8.76|7.26|8.62|7.12|0
1737008100000|2025-01-16 06:15:00|8.63|7.13|8.65|7.15|8.69|7.19|8.62|7.12|0
1737008400000|2025-01-16 06:20:00|8.63|7.13|8.62|7.12|8.64|7.14|8.59|7.09|0
1737008700000|2025-01-16 06:25:00|8.61|7.11|8.54|7.04|8.62|7.12|8.52|7.02|0
1737009000000|2025-01-16 06:30:00|8.55|7.05|8.51|7.01|8.55|7.05|8.5|7|0
1737009300000|2025-01-16 06:35:00|8.5|7|8.48|6.98|8.52|7.02|8.48|6.98|0
1737009600000|2025-01-16 06:40:00|8.47|6.97|8.51|7.01|8.52|7.02|8.46|6.96|0
1737009900000|2025-01-16 06:45:00|8.52|7.02|8.51|7.01|8.55|7.05|8.5|7|0
1737010200000|2025-01-16 06:50:00|8.5|7|8.5|7|8.52|7.02|8.46|6.96|0
1737010500000|2025-01-16 06:55:00|8.49|6.99|8.48|6.98|8.5|7|8.4|6.9|0
1737010800000|2025-01-16 07:00:00|8.47|6.97|8.37|6.87|8.53|7.03|8.35|6.85|0
1737011100000|2025-01-16 07:05:00|8.38|6.88|8.35|6.85|8.41|6.91|8.35|6.85|0
1737011400000|2025-01-16 07:10:00|8.34|6.84|8.23|6.73|8.34|6.84|8.22|6.72|0
1737011700000|2025-01-16 07:15:00|8.24|6.74|8.27|6.77|8.28|6.78|8.24|6.74|0
1737012000000|2025-01-16 07:20:00|8.28|6.78|8.27|6.77|8.29|6.79|8.26|6.76|0
1737012300000|2025-01-16 07:25:00|8.29|6.79|8.18|6.68|8.3|6.8|8.18|6.68|0
1737012600000|2025-01-16 07:30:00|8.17|6.67|8.13|6.63|8.19|6.69|8.13|6.63|0
1737012900000|2025-01-16 07:35:00|8.14|6.64|8.09|6.59|8.15|6.65|8.07|6.57|0
1737013200000|2025-01-16 07:40:00|8.08|6.58|8.32|6.82|8.71|7.21|8.08|6.58|0
1737013500000|2025-01-16 07:45:00|8.33|6.83|8.3|6.8|8.37|6.87|8.3|6.8|0
1737013800000|2025-01-16 07:50:00|8.31|6.81|8.32|6.82|8.34|6.84|8.3|6.8|0
1737014100000|2025-01-16 07:55:00|8.33|6.83|8.31|6.81|8.34|6.84|8.29|6.79|0
1737014400000|2025-01-16 08:00:00|8.3|6.8|8.37|6.87|8.39|6.89|8.28|6.78|0
1737014700000|2025-01-16 08:05:00|8.38|6.88|8.43|6.93|8.45|6.95|8.36|6.86|0
1737015000000|2025-01-16 08:10:00|8.44|6.94|8.46|6.96|8.47|6.97|8.34|6.84|0
1737015300000|2025-01-16 08:15:00|8.45|6.95|8.42|6.92|8.48|6.98|8.4|6.9|0
1737015600000|2025-01-16 08:20:00|8.41|6.91|8.46|6.96|8.48|6.98|8.37|6.87|0
1737015900000|2025-01-16 08:25:00|8.47|6.97|8.45|6.95|8.47|6.97|8.41|6.91|0
1737016200000|2025-01-16 08:30:00|8.47|6.97|8.45|6.95|8.53|7.03|8.42|6.92|0
1737016500000|2025-01-16 08:35:00|8.46|6.96|8.38|6.88|8.51|7.01|8.38|6.88|0
1737016800000|2025-01-16 08:40:00|8.37|6.87|8.44|6.94|8.46|6.96|8.37|6.87|0
1737017100000|2025-01-16 08:45:00|8.43|6.93|8.46|6.96|8.48|6.98|8.37|6.87|0
1737017400000|2025-01-16 08:50:00|8.47|6.97|8.46|6.96|8.49|6.99|8.43|6.93|0
1737017700000|2025-01-16 08:55:00|8.47|6.97|8.51|7.01|8.51|7.01|8.44|6.94|0
1737018000000|2025-01-16 09:00:00|8.49|6.99|8.56|7.06|8.59|7.09|8.44|6.94|0
1737018300000|2025-01-16 09:05:00|8.55|7.05|8.52|7.02|8.59|7.09|8.52|7.02|0
1737018600000|2025-01-16 09:10:00|8.51|7.01|8.52|7.02|8.55|7.05|8.5|7|0
1737018900000|2025-01-16 09:15:00|8.53|7.03|8.56|7.06|8.57|7.07|8.5|7|0
1737019200000|2025-01-16 09:20:00|8.55|7.05|8.54|7.04|8.57|7.07|8.3|6.8|0
1737019500000|2025-01-16 09:25:00|8.53|7.03|8.6|7.1|8.61|7.11|8.5|7|0
1737019800000|2025-01-16 09:30:00|8.59|7.09|8.67|7.17|8.71|7.21|8.59|7.09|0
1737020100000|2025-01-16 09:35:00|8.68|7.18|8.66|7.16|8.72|7.22|8.63|7.13|0
1737020400000|2025-01-16 09:40:00|8.67|7.17|8.71|7.21|8.75|7.25|8.67|7.17|0
1737020700000|2025-01-16 09:45:00|8.7|7.2|8.63|7.13|8.71|7.21|8.62|7.12|0
1737021000000|2025-01-16 09:50:00|8.62|7.12|8.6|7.1|8.66|7.16|8.58|7.08|0
1737021300000|2025-01-16 09:55:00|8.59|7.09|8.63|7.13|8.63|7.13|8.58|7.08|0
1737021600000|2025-01-16 10:00:00|8.62|7.12|8.71|7.21|8.71|7.21|8.62|7.12|0
1737021900000|2025-01-16 10:05:00|8.7|7.2|8.73|7.23|8.79|7.29|8.7|7.2|0
1737022200000|2025-01-16 10:10:00|8.74|7.24|8.64|7.14|8.74|7.24|8.62|7.12|0
1737022500000|2025-01-16 10:15:00|8.63|7.13|8.55|7.05|8.67|7.17|8.54|7.04|0
1737022800000|2025-01-16 10:20:00|8.54|7.04|8.48|6.98|8.55|7.05|8.47|6.97|0
1737023100000|2025-01-16 10:25:00|8.49|6.99|8.44|6.94|8.5|7|8.44|6.94|0
1737023400000|2025-01-16 10:30:00|8.46|6.96|8.42|6.92|8.46|6.96|8.4|6.9|0
1737023700000|2025-01-16 10:35:00|8.41|6.91|8.43|6.93|8.43|6.93|8.4|6.9|0
1737024000000|2025-01-16 10:40:00|8.44|6.94|8.48|6.98|8.5|7|8.44|6.94|0
1737024300000|2025-01-16 10:45:00|8.47|6.97|8.43|6.93|8.49|6.99|8.41|6.91|0
1737024600000|2025-01-16 10:50:00|8.42|6.92|8.42|6.92|8.43|6.93|8.4|6.9|0
1737024900000|2025-01-16 10:55:00|8.44|6.94|8.48|6.98|8.48|6.98|8.4|6.9|0
1737025200000|2025-01-16 11:00:00|8.46|6.96|8.51|7.01|8.55|7.05|8.45|6.95|0
1737025500000|2025-01-16 11:05:00|8.53|7.03|8.49|6.99|8.53|7.03|8.45|6.95|0
1737025800000|2025-01-16 11:10:00|8.48|6.98|8.5|7|8.53|7.03|8.47|6.97|0
1737026100000|2025-01-16 11:15:00|8.51|7.01|8.55|7.05|8.58|7.08|8.49|6.99|0
1737026400000|2025-01-16 11:20:00|8.56|7.06|8.55|7.05|8.56|7.06|8.51|7.01|0
1737026700000|2025-01-16 11:25:00|8.54|7.04|8.51|7.01|8.56|7.06|8.51|7.01|0
1737027000000|2025-01-16 11:30:00|8.52|7.02|8.49|6.99|8.54|7.04|8.49|6.99|0
1737027300000|2025-01-16 11:35:00|8.5|7|8.58|7.08|8.6|7.1|8.47|6.97|0
1737027600000|2025-01-16 11:40:00|8.57|7.07|8.58|7.08|8.6|7.1|8.55|7.05|0
1737027900000|2025-01-16 11:45:00|8.59|7.09|8.5|7|8.59|7.09|8.49|6.99|0
1737028200000|2025-01-16 11:50:00|8.49|6.99|8.45|6.95|8.49|6.99|8.44|6.94|0
1737028500000|2025-01-16 11:55:00|8.46|6.96|8.47|6.97|8.47|6.97|8.42|6.92|0
1737028800000|2025-01-16 12:00:00|8.49|6.99|8.59|7.09|8.64|7.14|8.49|6.99|0
1737029100000|2025-01-16 12:05:00|8.6|7.1|8.63|7.13|8.66|7.16|8.6|7.1|0
1737029400000|2025-01-16 12:10:00|8.63|7.13|8.64|7.14|8.68|7.18|8.63|7.13|0
1737029700000|2025-01-16 12:15:00|8.63|7.13|8.58|7.08|8.65|7.15|8.5|7|0
1737030000000|2025-01-16 12:20:00|8.57|7.07|8.69|7.19|8.69|7.19|8.55|7.05|0
1737030300000|2025-01-16 12:25:00|8.7|7.2|8.64|7.14|8.72|7.22|8.64|7.14|0
1737030600000|2025-01-16 12:30:00|8.66|7.16|8.68|7.18|8.69|7.19|8.6|7.1|0
1737030900000|2025-01-16 12:35:00|8.67|7.17|8.65|7.15|8.67|7.17|8.6|7.1|0
1737031200000|2025-01-16 12:40:00|8.66|7.16|8.64|7.14|8.68|7.18|8.61|7.11|0
1737031500000|2025-01-16 12:45:00|8.63|7.13|8.76|7.26|8.77|7.27|8.63|7.13|0
1737031800000|2025-01-16 12:50:00|8.75|7.25|8.79|7.29|8.8|7.3|8.72|7.22|0
1737032100000|2025-01-16 12:55:00|8.78|7.28|8.87|7.37|8.91|7.41|8.53|7.03|0
1737032400000|2025-01-16 13:00:00|8.88|7.38|8.95|7.45|8.97|7.47|8.86|7.36|0
1737032700000|2025-01-16 13:05:00|8.94|7.44|8.97|7.47|8.97|7.47|8.93|7.43|0
1737033000000|2025-01-16 13:10:00|8.95|7.45|8.89|7.39|8.97|7.47|8.88|7.38|0
1737033300000|2025-01-16 13:15:00|8.88|7.38|8.92|7.42|8.94|7.44|8.84|7.34|0
1737033600000|2025-01-16 13:20:00|8.94|7.44|8.77|7.27|8.95|7.45|8.77|7.27|0
1737033900000|2025-01-16 13:25:00|8.78|7.28|8.81|7.31|8.87|7.37|8.77|7.27|0
1737034200000|2025-01-16 13:30:00|8.71|7.21|8.74|7.24|8.88|7.38|8.66|7.16|0
1737034500000|2025-01-16 13:35:00|8.76|7.26|8.61|7.11|8.8|7.3|8.58|7.08|0
1737034800000|2025-01-16 13:40:00|8.62|7.12|8.72|7.22|8.72|7.22|8.57|7.07|0
1737035100000|2025-01-16 13:45:00|8.73|7.23|8.63|7.13|8.73|7.23|8.61|7.11|0
1737035400000|2025-01-16 13:50:00|8.64|7.14|8.52|7.02|8.64|7.14|8.52|7.02|0
1737035700000|2025-01-16 13:55:00|8.53|7.03|8.55|7.05|8.61|7.11|8.53|7.03|0
1737036000000|2025-01-16 14:00:00|8.56|7.06|8.58|7.08|8.59|7.09|8.52|7.02|0
1737036300000|2025-01-16 14:05:00|8.57|7.07|8.63|7.13|8.65|7.15|8.56|7.06|0
1737036600000|2025-01-16 14:10:00|8.62|7.12|8.53|7.03|8.63|7.13|8.51|7.01|0
1737036900000|2025-01-16 14:15:00|8.52|7.02|8.47|6.97|8.54|7.04|8.47|6.97|0
1737037200000|2025-01-16 14:20:00|8.46|6.96|8.45|6.95|8.49|6.99|8.43|6.93|0
1737037500000|2025-01-16 14:25:00|8.44|6.94|8.42|6.92|8.45|6.95|8.37|6.87|0
1737037800000|2025-01-16 14:30:00|8.4|6.9|8.63|7.13|8.83|7.33|8.4|6.9|0
1737038100000|2025-01-16 14:35:00|8.59|7.09|8.57|7.07|8.68|7.18|8.5|7|0
1737038400000|2025-01-16 14:40:00|8.55|7.05|8.56|7.06|8.61|7.11|8.36|6.86|0
1737038700000|2025-01-16 14:45:00|8.52|7.02|8.57|7.07|8.77|7.27|8.29|6.79|0
1737039000000|2025-01-16 14:50:00|8.55|7.05|8.51|7.01|8.59|7.09|8.43|6.93|0
1737039300000|2025-01-16 14:55:00|8.52|7.02|8.65|7.15|8.66|7.16|8.45|6.95|0
1737039600000|2025-01-16 15:00:00|8.7|7.2|8.72|7.22|8.87|7.37|8.62|7.12|0
1737039900000|2025-01-16 15:05:00|8.7|7.2|8.44|6.94|8.7|7.2|8.4|6.9|0
1737040200000|2025-01-16 15:10:00|8.46|6.96|8.69|7.19|8.69|7.19|8.36|6.86|0
1737040500000|2025-01-16 15:15:00|8.71|7.21|8.52|7.02|8.72|7.22|8.5|7|0
1737040800000|2025-01-16 15:20:00|8.53|7.03|8.45|6.95|8.61|7.11|8.45|6.95|0
1737041100000|2025-01-16 15:25:00|8.46|6.96|8.61|7.11|8.68|7.18|8.46|6.96|0
1737041400000|2025-01-16 15:30:00|8.63|7.13|8.63|7.13|8.67|7.17|8.43|6.93|0
1737041700000|2025-01-16 15:35:00|8.62|7.12|8.45|6.95|8.73|7.23|8.4|6.9|0
1737042000000|2025-01-16 15:40:00|8.44|6.94|8.56|7.06|8.71|7.21|8.41|6.91|0
1737042300000|2025-01-16 15:45:00|8.58|7.08|8.58|7.08|8.7|7.2|8.51|7.01|0
1737042600000|2025-01-16 15:50:00|8.52|7.02|8.56|7.06|8.56|7.06|8.45|6.95|0
1737042900000|2025-01-16 15:55:00|8.55|7.05|8.29|6.79|8.55|7.05|8.29|6.79|0
1737043200000|2025-01-16 16:00:00|8.31|6.81|8.16|6.66|8.32|6.82|8.15|6.65|0
1737043500000|2025-01-16 16:05:00|8.18|6.68|8.08|6.58|8.29|6.79|8.06|6.56|0
1737043800000|2025-01-16 16:10:00|8.1|6.6|8.28|6.78|8.28|6.78|8.09|6.59|0
1737044100000|2025-01-16 16:15:00|8.3|6.8|8.41|6.91|8.6|7.1|8.22|6.72|0
1737044400000|2025-01-16 16:20:00|8.42|6.92|8.44|6.94|8.61|7.11|8.38|6.88|0
1737044700000|2025-01-16 16:25:00|8.45|6.95|8.35|6.85|8.48|6.98|8.31|6.81|0
1737045000000|2025-01-16 16:30:00|8.36|6.86|8.4|6.9|8.4|6.9|8.31|6.81|0
1737045300000|2025-01-16 16:35:00|8.43|6.93|8.53|7.03|8.57|7.07|8.38|6.88|0
1737045600000|2025-01-16 16:40:00|8.52|7.02|8.69|7.19|8.75|7.25|8.52|7.02|0
1737045900000|2025-01-16 16:45:00|8.65|7.15|8.55|7.05|8.71|7.21|8.54|7.04|0
1737046200000|2025-01-16 16:50:00|8.52|7.02|8.52|7.02|8.65|7.15|8.49|6.99|0
1737046500000|2025-01-16 16:55:00|8.51|7.01|8.39|6.89|8.55|7.05|8.37|6.87|0
1737046800000|2025-01-16 17:00:00|8.42|6.92|8.38|6.88|8.42|6.92|8.35|6.85|0
1737047100000|2025-01-16 17:05:00|8.37|6.87|8.38|6.88|8.43|6.93|8.35|6.85|0
1737047400000|2025-01-16 17:10:00|8.39|6.89|8.37|6.87|8.4|6.9|8.34|6.84|0
1737047700000|2025-01-16 17:15:00|8.4|6.9|8.49|6.99|8.54|7.04|8.4|6.9|0
1737048000000|2025-01-16 17:20:00|8.48|6.98|8.39|6.89|8.57|7.07|8.37|6.87|0
1737048300000|2025-01-16 17:25:00|8.38|6.88|8.31|6.81|8.41|6.91|8.3|6.8|0
1737048600000|2025-01-16 17:30:00|8.33|6.83|8.37|6.87|8.38|6.88|8.31|6.81|0
1737048900000|2025-01-16 17:35:00|8.38|6.88|8.47|6.97|8.51|7.01|8.37|6.87|0
1737049200000|2025-01-16 17:40:00|8.5|7|8.47|6.97|8.51|7.01|8.43|6.93|0
1737049500000|2025-01-16 17:45:00|8.48|6.98|8.33|6.83|8.51|7.01|8.33|6.83|0
1737049800000|2025-01-16 17:50:00|8.31|6.81|8.36|6.86|8.4|6.9|8.31|6.81|0
1737050100000|2025-01-16 17:55:00|8.35|6.85|8.81|7.31|8.81|7.31|8.28|6.78|0
1737050400000|2025-01-16 18:00:00|8.82|7.32|8.72|7.22|8.82|7.32|8.71|7.21|0
1737050700000|2025-01-16 18:05:00|8.71|7.21|8.75|7.25|8.78|7.28|8.65|7.15|0
1737051000000|2025-01-16 18:10:00|8.74|7.24|8.78|7.28|8.79|7.29|8.68|7.18|0
1737051300000|2025-01-16 18:15:00|8.77|7.27|8.83|7.33|8.87|7.37|8.76|7.26|0
1737051600000|2025-01-16 18:20:00|8.82|7.32|8.82|7.32|8.84|7.34|8.79|7.29|0
1737051900000|2025-01-16 18:25:00|8.8|7.3|9|7.5|9.02|7.52|8.78|7.28|0
1737052200000|2025-01-16 18:30:00|8.99|7.49|9.05|7.55|9.09|7.59|8.95|7.45|0
1737052500000|2025-01-16 18:35:00|9.06|7.56|9.1|7.6|9.18|7.68|9.03|7.53|0
1737052800000|2025-01-16 18:40:00|9.09|7.59|9.13|7.63|9.16|7.66|9.04|7.54|0
1737053100000|2025-01-16 18:45:00|9.11|7.61|9.09|7.59|9.26|7.76|8.73|7.23|0
1737053400000|2025-01-16 18:50:00|9.08|7.58|9|7.5|9.16|7.66|8.97|7.47|0
1737053700000|2025-01-16 18:55:00|8.99|7.49|9.1|7.6|9.15|7.65|8.96|7.46|0
1737054000000|2025-01-16 19:00:00|9.13|7.63|9.01|7.51|9.19|7.69|8.99|7.49|0
1737054300000|2025-01-16 19:05:00|9|7.5|8.93|7.43|9.01|7.51|8.87|7.37|0
1737054600000|2025-01-16 19:10:00|8.94|7.44|8.91|7.41|8.94|7.44|8.83|7.33|0
1737054900000|2025-01-16 19:15:00|8.89|7.39|8.77|7.27|8.89|7.39|8.74|7.24|0
1737055200000|2025-01-16 19:20:00|8.78|7.28|8.92|7.42|8.96|7.46|8.74|7.24|0
1737055500000|2025-01-16 19:25:00|8.91|7.41|8.72|7.22|8.92|7.42|8.68|7.18|0
1737055800000|2025-01-16 19:30:00|8.71|7.21|8.72|7.22|8.79|7.29|8.71|7.21|0
1737056100000|2025-01-16 19:35:00|8.73|7.23|8.63|7.13|8.75|7.25|8.62|7.12|0
1737056400000|2025-01-16 19:40:00|8.64|7.14|8.69|7.19|8.7|7.2|8.63|7.13|0
1737056700000|2025-01-16 19:45:00|8.68|7.18|8.68|7.18|8.71|7.21|8.64|7.14|0
1737057000000|2025-01-16 19:50:00|8.67|7.17|8.66|7.16|8.77|7.27|8.64|7.14|0
1737057300000|2025-01-16 19:55:00|8.65|7.15|8.58|7.08|8.65|7.15|8.54|7.04|0
1737057600000|2025-01-16 20:00:00|8.59|7.09|8.55|7.05|8.59|7.09|8.53|7.03|0
1737057900000|2025-01-16 20:05:00|8.54|7.04|8.48|6.98|8.55|7.05|8.47|6.97|0
1737058200000|2025-01-16 20:10:00|8.47|6.97|8.62|7.12|8.62|7.12|8.47|6.97|0
1737058500000|2025-01-16 20:15:00|8.61|7.11|8.72|7.22|8.74|7.24|8.56|7.06|0
1737058800000|2025-01-16 20:20:00|8.73|7.23|8.77|7.27|8.82|7.32|8.69|7.19|0
1737059100000|2025-01-16 20:25:00|8.78|7.28|8.74|7.24|8.79|7.29|8.67|7.17|0
1737059400000|2025-01-16 20:30:00|8.75|7.25|8.67|7.17|8.75|7.25|8.61|7.11|0
1737059700000|2025-01-16 20:35:00|8.68|7.18|8.66|7.16|8.71|7.21|8.6|7.1|0
1737060000000|2025-01-16 20:40:00|8.67|7.17|8.55|7.05|8.67|7.17|8.52|7.02|0
1737060300000|2025-01-16 20:45:00|8.54|7.04|8.61|7.11|8.64|7.14|8.54|7.04|0
1737060600000|2025-01-16 20:50:00|8.58|7.08|8.71|7.21|8.74|7.24|8.51|7.01|0
1737060900000|2025-01-16 20:55:00|8.7|7.2|8.95|7.45|8.97|7.47|8.7|7.2|0
1737061200000|2025-01-16 21:00:00|8.91|7.41|8.99|7.49|9.03|7.53|8.91|7.41|0
1737061500000|2025-01-16 21:05:00|9|7.5|9.01|7.51|9.02|7.52|8.97|7.47|0
1737061800000|2025-01-16 21:10:00|9.02|7.52|9.27|7.77|9.27|7.77|9.02|7.52|0
1737062100000|2025-01-16 21:15:00|9.41|7.61|9.34|7.54|9.41|7.61|9.3|7.5|0
1737062400000|2025-01-16 21:20:00|9.33|7.53|9.43|7.63|9.45|7.65|9.33|7.53|0
1737062700000|2025-01-16 21:25:00|9.41|7.61|9.34|7.54|9.43|7.63|9.34|7.54|0
1737063000000|2025-01-16 21:30:00|9.35|7.55|9.27|7.47|9.35|7.55|9.25|7.45|0
1737063300000|2025-01-16 21:35:00|9.26|7.46|9.27|7.47|9.3|7.5|9.26|7.46|0
1737063600000|2025-01-16 21:40:00|9.26|7.46|9.29|7.49|9.31|7.51|9.25|7.45|0
1737063900000|2025-01-16 21:45:00|9.26|7.46|9.26|7.46|9.29|7.49|9.24|7.44|0
1737064200000|2025-01-16 21:50:00|9.25|7.45|9.28|7.48|9.31|7.51|9.24|7.44|0
1737064500000|2025-01-16 21:55:00|9.26|7.46|9.24|7.44|9.26|7.46|9.23|7.43|0
1737064800000|2025-01-16 22:00:00|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1737065100000|2025-01-16 22:05:00|9.24|7.44|9.24|7.44|9.25|7.45|9.24|7.44|0
1737065400000|2025-01-16 22:10:00|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1737066300000|2025-01-16 22:25:00|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1737066600000|2025-01-16 22:30:00|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1737066900000|2025-01-16 22:35:00|9.25|7.45|9.25|7.45|9.25|7.45|9.24|7.44|0
1737067200000|2025-01-16 22:40:00|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1737068100000|2025-01-16 22:55:00|9.25|7.45|9.26|7.46|9.26|7.46|9.23|7.43|0
1737068400000|2025-01-16 23:00:00|9.22|7.42|9.17|7.37|9.24|7.44|9.14|7.34|0
1737068700000|2025-01-16 23:05:00|9.18|7.38|9.25|7.45|9.26|7.46|9.17|7.37|0
1737069000000|2025-01-16 23:10:00|9.24|7.44|9.17|7.37|9.25|7.45|9.16|7.36|0
1737069300000|2025-01-16 23:15:00|9.16|7.36|9.12|7.32|9.17|7.37|9.12|7.32|0
1737069600000|2025-01-16 23:20:00|9.13|7.33|9.13|7.33|9.16|7.36|9.09|7.29|0
1737069900000|2025-01-16 23:25:00|9.14|7.34|9.13|7.33|9.17|7.37|9.13|7.33|0
1737070200000|2025-01-16 23:30:00|9.15|7.35|9.1|7.3|9.15|7.35|9.1|7.3|0
1737070500000|2025-01-16 23:35:00|9.11|7.31|9.12|7.32|9.12|7.32|9.1|7.3|0
1737070800000|2025-01-16 23:40:00|9.13|7.33|9.11|7.31|9.13|7.33|9.1|7.3|0
1737071100000|2025-01-16 23:45:00|9.12|7.32|9.1|7.3|9.14|7.34|9.09|7.29|0
1737071400000|2025-01-16 23:50:00|9.09|7.29|9.13|7.33|9.13|7.33|9.09|7.29|0
1737071700000|2025-01-16 23:55:00|9.12|7.32|9.07|7.27|9.12|7.32|9.07|7.27|0
1737072000000|2025-01-17 00:00:00|9.08|7.28|9.08|7.28|9.09|7.29|9.04|7.24|0
1737072300000|2025-01-17 00:05:00|9.09|7.29|9.04|7.24|9.09|7.29|9.04|7.24|0
1737072600000|2025-01-17 00:10:00|9.05|7.25|9.08|7.28|9.1|7.3|9.05|7.25|0
1737072900000|2025-01-17 00:15:00|9.09|7.29|9.11|7.31|9.13|7.33|9.08|7.28|0
1737073200000|2025-01-17 00:20:00|9.1|7.3|9.09|7.29|9.11|7.31|9.07|7.27|0
1737073500000|2025-01-17 00:25:00|9.1|7.3|9.08|7.28|9.1|7.3|9.07|7.27|0
1737073800000|2025-01-17 00:30:00|9.07|7.27|9.05|7.25|9.07|7.27|9.05|7.25|0
1737074100000|2025-01-17 00:35:00|9.04|7.24|9.05|7.25|9.06|7.26|9.03|7.23|0
1737074400000|2025-01-17 00:40:00|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1737074700000|2025-01-17 00:45:00|9.04|7.24|9.08|7.28|9.09|7.29|9.03|7.23|0
1737075000000|2025-01-17 00:50:00|9.09|7.29|9.06|7.26|9.09|7.29|9.05|7.25|0
1737075300000|2025-01-17 00:55:00|9.05|7.25|9.03|7.23|9.05|7.25|9.03|7.23|0
1737075600000|2025-01-17 01:00:00|9.04|7.24|8.94|7.14|9.04|7.24|8.94|7.14|0
1737075900000|2025-01-17 01:05:00|8.95|7.15|8.94|7.14|8.97|7.17|8.94|7.14|0
1737076200000|2025-01-17 01:10:00|8.93|7.13|8.93|7.13|8.93|7.13|8.91|7.11|0
1737076500000|2025-01-17 01:15:00|8.92|7.12|8.93|7.13|8.95|7.15|8.92|7.12|0
1737076800000|2025-01-17 01:20:00|8.94|7.14|8.95|7.15|8.97|7.17|8.94|7.14|0
1737077100000|2025-01-17 01:25:00|8.94|7.14|8.93|7.13|8.95|7.15|8.92|7.12|0
1737077400000|2025-01-17 01:30:00|8.78|7.28|8.78|7.28|8.8|7.3|8.76|7.26|0
1737077700000|2025-01-17 01:35:00|8.79|7.29|8.76|7.26|8.79|7.29|8.75|7.25|0
1737078000000|2025-01-17 01:40:00|8.75|7.25|8.68|7.18|8.76|7.26|8.68|7.18|0
1737078300000|2025-01-17 01:45:00|8.67|7.17|8.66|7.16|8.7|7.2|8.66|7.16|0
1737078600000|2025-01-17 01:50:00|8.67|7.17|8.66|7.16|8.67|7.17|8.65|7.15|0
1737078900000|2025-01-17 01:55:00|8.67|7.17|8.69|7.19|8.69|7.19|8.63|7.13|0
1737079200000|2025-01-17 02:00:00|8.68|7.18|8.65|7.15|8.69|7.19|8.65|7.15|0
1737079500000|2025-01-17 02:05:00|8.66|7.16|8.66|7.16|8.67|7.17|8.66|7.16|0
1737079800000|2025-01-17 02:10:00|8.67|7.17|8.62|7.12|8.67|7.17|8.62|7.12|0
1737080100000|2025-01-17 02:15:00|8.63|7.13|8.64|7.14|8.65|7.15|8.62|7.12|0
1737080400000|2025-01-17 02:20:00|8.63|7.13|8.59|7.09|8.64|7.14|8.59|7.09|0
1737080700000|2025-01-17 02:25:00|8.6|7.1|8.62|7.12|8.64|7.14|8.6|7.1|0
1737081000000|2025-01-17 02:30:00|8.63|7.13|8.63|7.13|8.64|7.14|8.62|7.12|0
1737081300000|2025-01-17 02:35:00|8.62|7.12|8.68|7.18|8.69|7.19|8.62|7.12|0
1737081600000|2025-01-17 02:40:00|8.69|7.19|8.69|7.19|8.7|7.2|8.67|7.17|0
1737081900000|2025-01-17 02:45:00|8.7|7.2|8.76|7.26|8.76|7.26|8.69|7.19|0
1737082200000|2025-01-17 02:50:00|8.77|7.27|8.75|7.25|8.77|7.27|8.74|7.24|0
1737082500000|2025-01-17 02:55:00|8.76|7.26|8.74|7.24|8.76|7.26|8.74|7.24|0
1737082800000|2025-01-17 03:00:00|8.75|7.25|8.74|7.24|8.75|7.25|8.72|7.22|0
1737083100000|2025-01-17 03:05:00|8.73|7.23|8.72|7.22|8.74|7.24|8.72|7.22|0
1737083400000|2025-01-17 03:10:00|8.73|7.23|8.78|7.28|8.79|7.29|8.73|7.23|0
1737083700000|2025-01-17 03:15:00|8.79|7.29|8.77|7.27|8.8|7.3|8.77|7.27|0
1737084000000|2025-01-17 03:20:00|8.76|7.26|8.77|7.27|8.79|7.29|8.75|7.25|0
1737084300000|2025-01-17 03:25:00|8.78|7.28|8.75|7.25|8.79|7.29|8.75|7.25|0
1737084600000|2025-01-17 03:30:00|8.74|7.24|8.68|7.18|8.74|7.24|8.68|7.18|0
1737084900000|2025-01-17 03:35:00|8.67|7.17|8.67|7.17|8.68|7.18|8.64|7.14|0
1737085200000|2025-01-17 03:40:00|8.66|7.16|8.64|7.14|8.67|7.17|8.64|7.14|0
1737085500000|2025-01-17 03:45:00|8.63|7.13|8.62|7.12|8.65|7.15|8.62|7.12|0
1737085800000|2025-01-17 03:50:00|8.61|7.11|8.62|7.12|8.65|7.15|8.61|7.11|0
1737086100000|2025-01-17 03:55:00|8.61|7.11|8.59|7.09|8.61|7.11|8.58|7.08|0
1737086400000|2025-01-17 04:00:00|8.58|7.08|8.58|7.08|8.58|7.08|8.56|7.06|0
1737086700000|2025-01-17 04:05:00|8.57|7.07|8.58|7.08|8.59|7.09|8.57|7.07|0
1737087000000|2025-01-17 04:10:00|8.59|7.09|8.57|7.07|8.59|7.09|8.57|7.07|0
1737087300000|2025-01-17 04:15:00|8.56|7.06|8.52|7.02|8.57|7.07|8.5|7|0
1737087600000|2025-01-17 04:20:00|8.51|7.01|8.46|6.96|8.52|7.02|8.46|6.96|0
1737087900000|2025-01-17 04:25:00|8.47|6.97|8.46|6.96|8.5|7|8.46|6.96|0
1737088200000|2025-01-17 04:30:00|8.45|6.95|8.51|7.01|8.52|7.02|8.45|6.95|0
1737088500000|2025-01-17 04:35:00|8.5|7|8.51|7.01|8.52|7.02|8.5|7|0
1737088800000|2025-01-17 04:40:00|8.52|7.02|8.52|7.02|8.53|7.03|8.51|7.01|0
1737089100000|2025-01-17 04:45:00|8.53|7.03|8.54|7.04|8.55|7.05|8.52|7.02|0
1737089400000|2025-01-17 04:50:00|8.53|7.03|8.52|7.02|8.53|7.03|8.52|7.02|0
1737089700000|2025-01-17 04:55:00|8.54|7.04|8.53|7.03|8.56|7.06|8.53|7.03|0
1737090000000|2025-01-17 05:00:00|8.52|7.02|8.5|7|8.53|7.03|8.5|7|0
1737090300000|2025-01-17 05:05:00|8.51|7.01|8.53|7.03|8.54|7.04|8.49|6.99|0
1737090600000|2025-01-17 05:10:00|8.54|7.04|8.52|7.02|8.54|7.04|8.51|7.01|0
1737090900000|2025-01-17 05:15:00|8.53|7.03|8.51|7.01|8.53|7.03|8.49|6.99|0
1737091200000|2025-01-17 05:20:00|8.5|7|8.51|7.01|8.52|7.02|8.5|7|0
1737091500000|2025-01-17 05:25:00|8.5|7|8.49|6.99|8.51|7.01|8.49|6.99|0
1737091800000|2025-01-17 05:30:00|8.48|6.98|8.49|6.99|8.49|6.99|8.45|6.95|0
1737092100000|2025-01-17 05:35:00|8.47|6.97|8.49|6.99|8.51|7.01|8.46|6.96|0
1737092400000|2025-01-17 05:40:00|8.5|7|8.51|7.01|8.54|7.04|8.5|7|0
1737092700000|2025-01-17 05:45:00|8.52|7.02|8.54|7.04|8.54|7.04|8.49|6.99|0
1737093000000|2025-01-17 05:50:00|8.53|7.03|8.53|7.03|8.53|7.03|8.51|7.01|0
1737093300000|2025-01-17 05:55:00|8.55|7.05|8.51|7.01|8.55|7.05|8.5|7|0
1737093600000|2025-01-17 06:00:00|8.5|7|8.56|7.06|8.57|7.07|8.5|7|0
1737093900000|2025-01-17 06:05:00|8.57|7.07|8.55|7.05|8.58|7.08|8.53|7.03|0
1737094200000|2025-01-17 06:10:00|8.56|7.06|8.58|7.08|8.58|7.08|8.56|7.06|0
1737094500000|2025-01-17 06:15:00|8.57|7.07|8.56|7.06|8.57|7.07|8.53|7.03|0
1737094800000|2025-01-17 06:20:00|8.57|7.07|8.53|7.03|8.57|7.07|8.52|7.02|0
1737095100000|2025-01-17 06:25:00|8.52|7.02|8.53|7.03|8.54|7.04|8.52|7.02|0
1737095400000|2025-01-17 06:30:00|8.54|7.04|8.51|7.01|8.54|7.04|8.47|6.97|0
1737095700000|2025-01-17 06:35:00|8.52|7.02|8.55|7.05|8.58|7.08|8.52|7.02|0
1737096000000|2025-01-17 06:40:00|8.56|7.06|8.55|7.05|8.59|7.09|8.55|7.05|0
1737096300000|2025-01-17 06:45:00|8.56|7.06|8.52|7.02|8.56|7.06|8.52|7.02|0
1737096600000|2025-01-17 06:50:00|8.53|7.03|8.55|7.05|8.57|7.07|8.53|7.03|0
1737096900000|2025-01-17 06:55:00|8.54|7.04|8.54|7.04|8.55|7.05|8.53|7.03|0
1737097200000|2025-01-17 07:00:00|8.53|7.03|8.58|7.08|8.6|7.1|8.52|7.02|0
1737097500000|2025-01-17 07:05:00|8.59|7.09|8.6|7.1|8.64|7.14|8.57|7.07|0
1737097800000|2025-01-17 07:10:00|8.61|7.11|8.59|7.09|8.64|7.14|8.59|7.09|0
1737098100000|2025-01-17 07:15:00|8.6|7.1|8.62|7.12|8.65|7.15|8.6|7.1|0
1737098400000|2025-01-17 07:20:00|8.61|7.11|8.57|7.07|8.61|7.11|8.56|7.06|0
1737098700000|2025-01-17 07:25:00|8.58|7.08|8.62|7.12|8.64|7.14|8.57|7.07|0
1737099000000|2025-01-17 07:30:00|8.63|7.13|8.68|7.18|8.68|7.18|8.6|7.1|0
1737099300000|2025-01-17 07:35:00|8.67|7.17|8.66|7.16|8.72|7.22|8.65|7.15|0
1737099600000|2025-01-17 07:40:00|8.65|7.15|8.65|7.15|8.67|7.17|8.65|7.15|0
1737099900000|2025-01-17 07:45:00|8.64|7.14|8.58|7.08|8.65|7.15|8.57|7.07|0
1737100200000|2025-01-17 07:50:00|8.57|7.07|8.53|7.03|8.58|7.08|8.52|7.02|0
1737100500000|2025-01-17 07:55:00|8.54|7.04|8.55|7.05|8.58|7.08|8.52|7.02|0
1737100800000|2025-01-17 08:00:00|8.54|7.04|8.5|7|8.54|7.04|8.46|6.96|0
1737101100000|2025-01-17 08:05:00|8.49|6.99|8.51|7.01|8.53|7.03|8.49|6.99|0
1737101400000|2025-01-17 08:10:00|8.52|7.02|8.49|6.99|8.55|7.05|8.48|6.98|0
1737101700000|2025-01-17 08:15:00|8.5|7|8.51|7.01|8.54|7.04|8.49|6.99|0
1737102000000|2025-01-17 08:20:00|8.5|7|8.54|7.04|8.56|7.06|8.5|7|0
1737102300000|2025-01-17 08:25:00|8.53|7.03|8.88|7.38|8.89|7.39|8.48|6.98|0
1737102600000|2025-01-17 08:30:00|8.89|7.39|8.83|7.33|8.89|7.39|8.82|7.32|0
1737102900000|2025-01-17 08:35:00|8.84|7.34|8.83|7.33|8.88|7.38|8.83|7.33|0
1737103200000|2025-01-17 08:40:00|8.84|7.34|8.83|7.33|8.85|7.35|8.81|7.31|0
1737103500000|2025-01-17 08:45:00|8.84|7.34|8.85|7.35|8.86|7.36|8.81|7.31|0
1737103800000|2025-01-17 08:50:00|8.84|7.34|8.76|7.26|8.86|7.36|8.76|7.26|0
1737104100000|2025-01-17 08:55:00|8.77|7.27|8.73|7.23|8.78|7.28|8.71|7.21|0
1737104400000|2025-01-17 09:00:00|8.75|7.25|8.66|7.16|8.76|7.26|8.65|7.15|0
1737104700000|2025-01-17 09:05:00|8.67|7.17|8.66|7.16|8.69|7.19|8.63|7.13|0
1737105000000|2025-01-17 09:10:00|8.67|7.17|8.58|7.08|8.67|7.17|8.56|7.06|0
1737105300000|2025-01-17 09:15:00|8.57|7.07|8.57|7.07|8.6|7.1|8.56|7.06|0
1737105600000|2025-01-17 09:20:00|8.58|7.08|8.58|7.08|8.59|7.09|8.54|7.04|0
1737105900000|2025-01-17 09:25:00|8.59|7.09|8.54|7.04|8.59|7.09|8.51|7.01|0
1737106200000|2025-01-17 09:30:00|8.53|7.03|8.56|7.06|8.58|7.08|8.53|7.03|0
1737106500000|2025-01-17 09:35:00|8.57|7.07|8.61|7.11|8.62|7.12|8.56|7.06|0
1737106800000|2025-01-17 09:40:00|8.6|7.1|8.61|7.11|8.62|7.12|8.58|7.08|0
1737107100000|2025-01-17 09:45:00|8.6|7.1|8.59|7.09|8.64|7.14|8.58|7.08|0
1737107400000|2025-01-17 09:50:00|8.6|7.1|8.61|7.11|8.63|7.13|8.59|7.09|0
1737107700000|2025-01-17 09:55:00|8.6|7.1|8.6|7.1|8.63|7.13|8.59|7.09|0
1737108000000|2025-01-17 10:00:00|8.59|7.09|8.65|7.15|8.65|7.15|8.59|7.09|0
1737108300000|2025-01-17 10:05:00|8.66|7.16|8.59|7.09|8.67|7.17|8.58|7.08|0
1737108600000|2025-01-17 10:10:00|8.6|7.1|8.57|7.07|8.62|7.12|8.56|7.06|0
1737108900000|2025-01-17 10:15:00|8.56|7.06|8.54|7.04|8.58|7.08|8.54|7.04|0
1737109200000|2025-01-17 10:20:00|8.52|7.02|8.55|7.05|8.58|7.08|8.52|7.02|0
1737109500000|2025-01-17 10:25:00|8.56|7.06|8.59|7.09|8.6|7.1|8.55|7.05|0
1737109800000|2025-01-17 10:30:00|8.6|7.1|8.58|7.08|8.63|7.13|8.58|7.08|0
1737110100000|2025-01-17 10:35:00|8.6|7.1|8.61|7.11|8.62|7.12|8.59|7.09|0
1737110400000|2025-01-17 10:40:00|8.6|7.1|8.59|7.09|8.61|7.11|8.57|7.07|0
1737110700000|2025-01-17 10:45:00|8.58|7.08|8.56|7.06|8.6|7.1|8.55|7.05|0
1737111000000|2025-01-17 10:50:00|8.57|7.07|8.6|7.1|8.66|7.16|8.57|7.07|0
1737111300000|2025-01-17 10:55:00|8.59|7.09|8.59|7.09|8.6|7.1|8.57|7.07|0
1737111600000|2025-01-17 11:00:00|8.6|7.1|8.56|7.06|8.6|7.1|8.53|7.03|0
1737111900000|2025-01-17 11:05:00|8.54|7.04|8.54|7.04|8.56|7.06|8.54|7.04|0
1737112200000|2025-01-17 11:10:00|8.55|7.05|8.55|7.05|8.58|7.08|8.55|7.05|0
1737112500000|2025-01-17 11:15:00|8.53|7.03|8.5|7|8.53|7.03|8.48|6.98|0
1737112800000|2025-01-17 11:20:00|8.51|7.01|8.51|7.01|8.55|7.05|8.51|7.01|0
1737113100000|2025-01-17 11:25:00|8.52|7.02|8.5|7|8.53|7.03|8.49|6.99|0
1737113400000|2025-01-17 11:30:00|8.49|6.99|8.48|6.98|8.49|6.99|8.46|6.96|0
1737113700000|2025-01-17 11:35:00|8.49|6.99|8.44|6.94|8.49|6.99|8.43|6.93|0
1737114000000|2025-01-17 11:40:00|8.43|6.93|8.47|6.97|8.48|6.98|8.43|6.93|0
1737114300000|2025-01-17 11:45:00|8.46|6.96|8.53|7.03|8.53|7.03|8.46|6.96|0
1737114600000|2025-01-17 11:50:00|8.54|7.04|8.57|7.07|8.61|7.11|8.54|7.04|0
1737114900000|2025-01-17 11:55:00|8.58|7.08|8.6|7.1|8.64|7.14|8.57|7.07|0
1737115200000|2025-01-17 12:00:00|8.61|7.11|8.65|7.15|8.7|7.2|8.61|7.11|0
1737115500000|2025-01-17 12:05:00|8.63|7.13|8.56|7.06|8.65|7.15|8.55|7.05|0
1737115800000|2025-01-17 12:10:00|8.57|7.07|8.53|7.03|8.58|7.08|8.52|7.02|0
1737116100000|2025-01-17 12:15:00|8.54|7.04|8.51|7.01|8.59|7.09|8.51|7.01|0
1737116400000|2025-01-17 12:20:00|8.52|7.02|8.49|6.99|8.56|7.06|8.47|6.97|0
1737116700000|2025-01-17 12:25:00|8.5|7|8.5|7|8.53|7.03|8.47|6.97|0
1737117000000|2025-01-17 12:30:00|8.51|7.01|8.6|7.1|8.6|7.1|8.48|6.98|0
1737117300000|2025-01-17 12:35:00|8.61|7.11|8.57|7.07|8.62|7.12|8.55|7.05|0
1737117600000|2025-01-17 12:40:00|8.58|7.08|8.54|7.04|8.61|7.11|8.54|7.04|0
1737117900000|2025-01-17 12:45:00|8.53|7.03|8.58|7.08|8.58|7.08|8.53|7.03|0
1737118200000|2025-01-17 12:50:00|8.57|7.07|8.51|7.01|8.57|7.07|8.51|7.01|0
1737118500000|2025-01-17 12:55:00|8.52|7.02|8.5|7|8.55|7.05|8.5|7|0
1737118800000|2025-01-17 13:00:00|8.52|7.02|8.42|6.92|8.52|7.02|8.42|6.92|0
1737119100000|2025-01-17 13:05:00|8.43|6.93|8.27|6.77|8.43|6.93|8.27|6.77|0
1737119400000|2025-01-17 13:10:00|8.26|6.76|8.24|6.74|8.27|6.77|8.2|6.7|0
1737119700000|2025-01-17 13:15:00|8.23|6.73|8.17|6.67|8.23|6.73|8.16|6.66|0
1737120000000|2025-01-17 13:20:00|8.16|6.66|8.12|6.62|8.16|6.66|8.09|6.59|0
1737120300000|2025-01-17 13:25:00|8.11|6.61|8.13|6.63|8.16|6.66|8.1|6.6|0
1737120600000|2025-01-17 13:30:00|8.12|6.62|8.1|6.6|8.81|7.31|7.94|6.44|0
1737120900000|2025-01-17 13:35:00|8.11|6.61|8.11|6.61|8.17|6.67|8.02|6.52|0
1737121200000|2025-01-17 13:40:00|8.1|6.6|8.03|6.53|8.12|6.62|8.03|6.53|0
1737121500000|2025-01-17 13:45:00|8.04|6.54|8.09|6.59|8.11|6.61|8.02|6.52|0
1737121800000|2025-01-17 13:50:00|8.08|6.58|8.13|6.63|8.13|6.63|8.03|6.53|0
1737122100000|2025-01-17 13:55:00|8.12|6.62|8|6.5|8.13|6.63|7.99|6.49|0
1737122400000|2025-01-17 14:00:00|7.99|6.49|7.86|6.36|8.01|6.51|7.84|6.34|0
1737122700000|2025-01-17 14:05:00|7.84|6.34|7.89|6.39|7.93|6.43|7.83|6.33|0
1737123000000|2025-01-17 14:10:00|7.88|6.38|7.92|6.42|7.92|6.42|7.74|6.24|0
1737123300000|2025-01-17 14:15:00|7.93|6.43|8.11|6.61|8.13|6.63|7.92|6.42|0
1737123600000|2025-01-17 14:20:00|8.1|6.6|8.14|6.64|8.18|6.68|8.04|6.54|0
1737123900000|2025-01-17 14:25:00|8.13|6.63|8.07|6.57|8.14|6.64|7.92|6.42|0
1737124200000|2025-01-17 14:30:00|8.04|6.54|8.23|6.73|8.29|6.79|8.03|6.53|0
1737124500000|2025-01-17 14:35:00|8.22|6.72|8.28|6.78|8.32|6.82|8.11|6.61|0
1737124800000|2025-01-17 14:40:00|8.26|6.76|8.17|6.67|8.28|6.78|8.08|6.58|0
1737125100000|2025-01-17 14:45:00|8.15|6.65|7.94|6.44|8.15|6.65|7.94|6.44|0
1737125400000|2025-01-17 14:50:00|7.95|6.45|8.05|6.55|8.08|6.58|7.87|6.37|0
1737125700000|2025-01-17 14:55:00|8.03|6.53|8.1|6.6|8.15|6.65|7.95|6.45|0
1737126000000|2025-01-17 15:00:00|8.09|6.59|7.9|6.4|8.11|6.61|7.89|6.39|0
1737126300000|2025-01-17 15:05:00|7.89|6.39|8.24|6.74|8.24|6.74|7.82|6.32|0
1737126600000|2025-01-17 15:10:00|8.23|6.73|8.14|6.64|8.25|6.75|8.09|6.59|0
1737126900000|2025-01-17 15:15:00|8.13|6.63|8.12|6.62|8.15|6.65|8.08|6.58|0
1737127200000|2025-01-17 15:20:00|8.1|6.6|8.26|6.76|8.35|6.85|8.1|6.6|0
1737127500000|2025-01-17 15:25:00|8.24|6.74|7.92|6.42|8.25|6.75|7.92|6.42|0
1737127800000|2025-01-17 15:30:00|7.9|6.4|7.86|6.36|7.96|6.46|7.83|6.33|0
1737128100000|2025-01-17 15:35:00|7.87|6.37|7.83|6.33|8.11|6.61|7.8|6.3|0
1737128400000|2025-01-17 15:40:00|7.82|6.32|7.85|6.35|7.88|6.38|7.78|6.28|0
1737128700000|2025-01-17 15:45:00|7.84|6.34|7.8|6.3|7.88|6.38|7.8|6.3|0
1737129000000|2025-01-17 15:50:00|7.79|6.29|7.73|6.23|7.82|6.32|7.73|6.23|0
1737129300000|2025-01-17 15:55:00|7.74|6.24|7.67|6.17|7.76|6.26|7.67|6.17|0
1737129600000|2025-01-17 16:00:00|7.68|6.18|7.83|6.33|7.84|6.34|7.67|6.17|0
1737129900000|2025-01-17 16:05:00|7.84|6.34|7.93|6.43|8.01|6.51|7.84|6.34|0
1737130200000|2025-01-17 16:10:00|7.92|6.42|7.91|6.41|7.97|6.47|7.89|6.39|0
1737130500000|2025-01-17 16:15:00|7.9|6.4|7.9|6.4|7.94|6.44|7.86|6.36|0
1737130800000|2025-01-17 16:20:00|7.91|6.41|7.86|6.36|8.09|6.59|7.79|6.29|0
1737131100000|2025-01-17 16:25:00|7.85|6.35|7.86|6.36|7.87|6.37|7.78|6.28|0
1737131400000|2025-01-17 16:30:00|7.84|6.34|7.96|6.46|8.02|6.52|7.81|6.31|0
1737131700000|2025-01-17 16:35:00|7.97|6.47|7.89|6.39|7.97|6.47|7.87|6.37|0
1737132000000|2025-01-17 16:40:00|7.88|6.38|7.88|6.38|7.93|6.43|7.87|6.37|0
1737132300000|2025-01-17 16:45:00|7.87|6.37|7.9|6.4|7.96|6.46|7.85|6.35|0
1737132600000|2025-01-17 16:50:00|7.89|6.39|7.98|6.48|7.98|6.48|7.88|6.38|0
1737132900000|2025-01-17 16:55:00|7.97|6.47|7.98|6.48|8.01|6.51|7.92|6.42|0
1737133200000|2025-01-17 17:00:00|7.99|6.49|8.02|6.52|8.08|6.58|7.97|6.47|0
1737133500000|2025-01-17 17:05:00|8.01|6.51|7.96|6.46|8.03|6.53|7.94|6.44|0
1737133800000|2025-01-17 17:10:00|7.95|6.45|7.89|6.39|7.97|6.47|7.88|6.38|0
1737134100000|2025-01-17 17:15:00|7.88|6.38|7.86|6.36|7.91|6.41|7.85|6.35|0
1737134400000|2025-01-17 17:20:00|7.85|6.35|7.81|6.31|7.86|6.36|7.8|6.3|0
1737134700000|2025-01-17 17:25:00|7.82|6.32|7.8|6.3|7.83|6.33|7.78|6.28|0
1737135000000|2025-01-17 17:30:00|7.79|6.29|7.81|6.31|7.81|6.31|7.77|6.27|0
1737135300000|2025-01-17 17:35:00|7.8|6.3|7.78|6.28|7.86|6.36|7.76|6.26|0
1737135600000|2025-01-17 17:40:00|7.77|6.27|7.8|6.3|7.82|6.32|7.77|6.27|0
1737135900000|2025-01-17 17:45:00|7.81|6.31|7.79|6.29|7.81|6.31|7.77|6.27|0
1737136200000|2025-01-17 17:50:00|7.78|6.28|7.94|6.44|7.97|6.47|7.77|6.27|0
1737136500000|2025-01-17 17:55:00|7.95|6.45|7.94|6.44|8.03|6.53|7.93|6.43|0
1737136800000|2025-01-17 18:00:00|7.95|6.45|7.95|6.45|8.02|6.52|7.94|6.44|0
1737137100000|2025-01-17 18:05:00|7.96|6.46|7.92|6.42|7.96|6.46|7.9|6.4|0
1737137400000|2025-01-17 18:10:00|7.93|6.43|7.87|6.37|7.93|6.43|7.85|6.35|0
1737137700000|2025-01-17 18:15:00|7.88|6.38|7.87|6.37|7.89|6.39|7.85|6.35|0
1737138000000|2025-01-17 18:20:00|7.86|6.36|7.86|6.36|7.86|6.36|7.82|6.32|0
1737138300000|2025-01-17 18:25:00|7.85|6.35|7.9|6.4|7.9|6.4|7.85|6.35|0
1737138600000|2025-01-17 18:30:00|7.92|6.42|8.1|6.6|8.11|6.61|7.88|6.38|0
1737138900000|2025-01-17 18:35:00|8.09|6.59|8.04|6.54|8.11|6.61|8.02|6.52|0
1737139200000|2025-01-17 18:40:00|8.05|6.55|8.14|6.64|8.16|6.66|8.04|6.54|0
1737139500000|2025-01-17 18:45:00|8.13|6.63|8.15|6.65|8.15|6.65|8.07|6.57|0
1737139800000|2025-01-17 18:50:00|8.14|6.64|8.15|6.65|8.19|6.69|8.14|6.64|0
1737140100000|2025-01-17 18:55:00|8.16|6.66|8.14|6.64|8.24|6.74|8.14|6.64|0
1737140400000|2025-01-17 19:00:00|8.15|6.65|8.15|6.65|8.16|6.66|8.12|6.62|0
1737140700000|2025-01-17 19:05:00|8.14|6.64|7.93|6.43|8.26|6.76|7.93|6.43|0
1737141000000|2025-01-17 19:10:00|7.94|6.44|8.03|6.53|8.09|6.59|7.93|6.43|0
1737141300000|2025-01-17 19:15:00|8.02|6.52|8.11|6.61|8.13|6.63|7.99|6.49|0
1737141600000|2025-01-17 19:20:00|8.1|6.6|7.95|6.45|8.1|6.6|7.94|6.44|0
1737141900000|2025-01-17 19:25:00|7.96|6.46|8.02|6.52|8.03|6.53|7.95|6.45|0
1737142200000|2025-01-17 19:30:00|8.01|6.51|8|6.5|8.05|6.55|7.99|6.49|0
1737142500000|2025-01-17 19:35:00|7.99|6.49|8|6.5|8.01|6.51|7.96|6.46|0
1737142800000|2025-01-17 19:40:00|8.01|6.51|8.02|6.52|8.05|6.55|7.97|6.47|0
1737143100000|2025-01-17 19:45:00|8.01|6.51|8.02|6.52|8.03|6.53|7.98|6.48|0
1737143400000|2025-01-17 19:50:00|8.03|6.53|8.21|6.71|8.22|6.72|8.01|6.51|0
1737143700000|2025-01-17 19:55:00|8.22|6.72|8.2|6.7|8.25|6.75|8.17|6.67|0
1737144000000|2025-01-17 20:00:00|8.23|6.73|8.32|6.82|8.36|6.86|8.23|6.73|0
1737144300000|2025-01-17 20:05:00|8.33|6.83|8.21|6.71|8.36|6.86|8.21|6.71|0
1737144600000|2025-01-17 20:10:00|8.2|6.7|8.24|6.74|8.24|6.74|8.17|6.67|0
1737144900000|2025-01-17 20:15:00|8.23|6.73|8.17|6.67|8.25|6.75|8.17|6.67|0
1737145200000|2025-01-17 20:20:00|8.19|6.69|8.14|6.64|8.19|6.69|8.14|6.64|0
1737145500000|2025-01-17 20:25:00|8.15|6.65|8.22|6.72|8.24|6.74|8.15|6.65|0
1737145800000|2025-01-17 20:30:00|8.21|6.71|8.12|6.62|8.23|6.73|8.11|6.61|0
1737146100000|2025-01-17 20:35:00|8.13|6.63|8.13|6.63|8.14|6.64|8.1|6.6|0
1737146400000|2025-01-17 20:40:00|8.14|6.64|8.17|6.67|8.21|6.71|8.12|6.62|0
1737146700000|2025-01-17 20:45:00|8.18|6.68|8.25|6.75|8.26|6.76|8.13|6.63|0
1737147000000|2025-01-17 20:50:00|8.26|6.76|8.25|6.75|8.36|6.86|8.17|6.67|0
1737147300000|2025-01-17 20:55:00|8.26|6.76|8.41|6.91|8.47|6.97|8.26|6.76|0
1737147600000|2025-01-17 21:00:00|8.42|6.92|8.52|7.02|8.52|7.02|8.42|6.92|0
1737147900000|2025-01-17 21:05:00|8.51|7.01|8.44|6.94|8.52|7.02|8.43|6.93|0
1737148200000|2025-01-17 21:10:00|8.45|6.95|8.49|6.99|8.52|7.02|8.45|6.95|0
1737335700000|2025-01-20 01:15:00|8.41|6.61|8.42|6.62|8.43|6.63|8.41|6.61|0
1737336000000|2025-01-20 01:20:00|8.41|6.61|8.41|6.61|8.46|6.66|8.4|6.6|0
1737336300000|2025-01-20 01:25:00|8.4|6.6|8.42|6.62|8.43|6.63|8.39|6.59|0
1737336600000|2025-01-20 01:30:00|8.27|6.77|8.23|6.73|8.29|6.79|8.23|6.73|0
1737336900000|2025-01-20 01:35:00|8.22|6.72|8.18|6.68|8.22|6.72|8.18|6.68|0
1737337200000|2025-01-20 01:40:00|8.2|6.7|8.19|6.69|8.23|6.73|8.19|6.69|0
1737337500000|2025-01-20 01:45:00|8.2|6.7|8.16|6.66|8.2|6.7|8.16|6.66|0
1737337800000|2025-01-20 01:50:00|8.17|6.67|8.17|6.67|8.2|6.7|8.16|6.66|0
1737338100000|2025-01-20 01:55:00|8.16|6.66|8.2|6.7|8.22|6.72|8.16|6.66|0
1737338400000|2025-01-20 02:00:00|8.19|6.69|8.21|6.71|8.21|6.71|8.19|6.69|0
1737338700000|2025-01-20 02:05:00|8.2|6.7|8.21|6.71|8.22|6.72|8.19|6.69|0
1737339000000|2025-01-20 02:10:00|8.22|6.72|8.21|6.71|8.22|6.72|8.19|6.69|0
1737339300000|2025-01-20 02:15:00|8.2|6.7|8.19|6.69|8.21|6.71|8.17|6.67|0
1737339600000|2025-01-20 02:20:00|8.2|6.7|8.2|6.7|8.22|6.72|8.19|6.69|0
1737339900000|2025-01-20 02:25:00|8.21|6.71|8.2|6.7|8.22|6.72|8.18|6.68|0
1737340200000|2025-01-20 02:30:00|8.19|6.69|8.18|6.68|8.2|6.7|8.18|6.68|0
1737340500000|2025-01-20 02:35:00|8.19|6.69|8.19|6.69|8.19|6.69|8.18|6.68|0
1737340800000|2025-01-20 02:40:00|8.2|6.7|8.17|6.67|8.2|6.7|8.17|6.67|0
1737341100000|2025-01-20 02:45:00|8.18|6.68|8.22|6.72|8.22|6.72|8.17|6.67|0
1737341400000|2025-01-20 02:50:00|8.21|6.71|8.23|6.73|8.23|6.73|8.21|6.71|0
1737341700000|2025-01-20 02:55:00|8.24|6.74|8.19|6.69|8.24|6.74|8.19|6.69|0
1737342000000|2025-01-20 03:00:00|8.2|6.7|8.21|6.71|8.21|6.71|8.18|6.68|0
1737342300000|2025-01-20 03:05:00|8.22|6.72|8.19|6.69|8.23|6.73|8.19|6.69|0
1737342600000|2025-01-20 03:10:00|8.2|6.7|8.17|6.67|8.2|6.7|8.17|6.67|0
1737342900000|2025-01-20 03:15:00|8.16|6.66|8.11|6.61|8.16|6.66|8.1|6.6|0
1737343200000|2025-01-20 03:20:00|8.1|6.6|8.13|6.63|8.14|6.64|8.1|6.6|0
1737343500000|2025-01-20 03:25:00|8.16|6.66|8.16|6.66|8.17|6.67|8.15|6.65|0
1737343800000|2025-01-20 03:30:00|8.17|6.67|8.13|6.63|8.17|6.67|8.12|6.62|0
1737344100000|2025-01-20 03:35:00|8.12|6.62|8.15|6.65|8.15|6.65|8.12|6.62|0
1737344400000|2025-01-20 03:40:00|8.14|6.64|8.15|6.65|8.15|6.65|8.13|6.63|0
1737344700000|2025-01-20 03:45:00|8.14|6.64|8.16|6.66|8.17|6.67|8.13|6.63|0
1737345000000|2025-01-20 03:50:00|8.17|6.67|8.15|6.65|8.17|6.67|8.14|6.64|0
1737345300000|2025-01-20 03:55:00|8.14|6.64|8.11|6.61|8.14|6.64|8.11|6.61|0
1737345600000|2025-01-20 04:00:00|8.12|6.62|8.08|6.58|8.13|6.63|8.07|6.57|0
1737345900000|2025-01-20 04:05:00|8.09|6.59|8.09|6.59|8.1|6.6|8.07|6.57|0
1737346200000|2025-01-20 04:10:00|8.07|6.57|8.11|6.61|8.11|6.61|8.07|6.57|0
1737346500000|2025-01-20 04:15:00|8.1|6.6|8.09|6.59|8.1|6.6|8.08|6.58|0
1737346800000|2025-01-20 04:20:00|8.1|6.6|8.1|6.6|8.1|6.6|8.09|6.59|0
1737347100000|2025-01-20 04:25:00|8.12|6.62|8.11|6.61|8.12|6.62|8.11|6.61|0
1737347400000|2025-01-20 04:30:00|8.1|6.6|8.11|6.61|8.12|6.62|8.1|6.6|0
1737347700000|2025-01-20 04:35:00|8.12|6.62|8.11|6.61|8.12|6.62|8.1|6.6|0
1737348000000|2025-01-20 04:40:00|8.1|6.6|8.1|6.6|8.1|6.6|8.09|6.59|0
1737348300000|2025-01-20 04:45:00|8.09|6.59|8.08|6.58|8.09|6.59|8.07|6.57|0
1737348600000|2025-01-20 04:50:00|8.09|6.59|8.07|6.57|8.09|6.59|8.07|6.57|0
1737348900000|2025-01-20 04:55:00|8.06|6.56|8.05|6.55|8.06|6.56|8.04|6.54|0
1737349200000|2025-01-20 05:00:00|8.04|6.54|8.05|6.55|8.06|6.56|8.04|6.54|0
1737349500000|2025-01-20 05:05:00|8.04|6.54|8.05|6.55|8.05|6.55|8.04|6.54|0
1737349800000|2025-01-20 05:10:00|8.04|6.54|8.03|6.53|8.04|6.54|8.03|6.53|0
1737350100000|2025-01-20 05:15:00|8.04|6.54|8.04|6.54|8.05|6.55|8.03|6.53|0
1737350400000|2025-01-20 05:20:00|8.03|6.53|8.03|6.53|8.03|6.53|8.02|6.52|0
1737350700000|2025-01-20 05:25:00|8.04|6.54|8.04|6.54|8.04|6.54|8.03|6.53|0
1737351000000|2025-01-20 05:30:00|8.03|6.53|8.03|6.53|8.04|6.54|8.03|6.53|0
1737351300000|2025-01-20 05:35:00|8.02|6.52|8.03|6.53|8.03|6.53|8.02|6.52|0
1737351600000|2025-01-20 05:40:00|8.04|6.54|8.02|6.52|8.04|6.54|8.02|6.52|0
1737351900000|2025-01-20 05:45:00|8.03|6.53|8.05|6.55|8.05|6.55|8.02|6.52|0
1737352200000|2025-01-20 05:50:00|8.04|6.54|8.04|6.54|8.05|6.55|8.03|6.53|0
1737352500000|2025-01-20 05:55:00|8.03|6.53|8.03|6.53|8.04|6.54|8.03|6.53|0
1737352800000|2025-01-20 06:00:00|8.02|6.52|8.04|6.54|8.04|6.54|8.01|6.51|0
1737353100000|2025-01-20 06:05:00|8.05|6.55|8.04|6.54|8.05|6.55|8.03|6.53|0
1737353400000|2025-01-20 06:10:00|8.05|6.55|8.02|6.52|8.05|6.55|8.02|6.52|0
1737353700000|2025-01-20 06:15:00|8.03|6.53|8.02|6.52|8.03|6.53|8.02|6.52|0
1737354000000|2025-01-20 06:20:00|8.01|6.51|8.01|6.51|8.02|6.52|8.01|6.51|0
1737354300000|2025-01-20 06:25:00|8.02|6.52|7.99|6.49|8.02|6.52|7.99|6.49|0
1737354600000|2025-01-20 06:30:00|7.98|6.48|7.98|6.48|7.99|6.49|7.97|6.47|0
1737354900000|2025-01-20 06:35:00|7.99|6.49|7.99|6.49|8|6.5|7.98|6.48|0
1737355200000|2025-01-20 06:40:00|8|6.5|7.97|6.47|8|6.5|7.97|6.47|0
1737355500000|2025-01-20 06:45:00|7.96|6.46|7.95|6.45|7.97|6.47|7.95|6.45|0
1737355800000|2025-01-20 06:50:00|7.92|6.42|7.93|6.43|7.93|6.43|7.91|6.41|0
1737356100000|2025-01-20 06:55:00|7.92|6.42|7.94|6.44|7.94|6.44|7.9|6.4|0
1737356400000|2025-01-20 07:00:00|7.93|6.43|7.95|6.45|7.95|6.45|7.91|6.41|0
1737356700000|2025-01-20 07:05:00|7.94|6.44|7.9|6.4|7.95|6.45|7.9|6.4|0
1737357000000|2025-01-20 07:10:00|7.89|6.39|7.91|6.41|7.92|6.42|7.89|6.39|0
1737357300000|2025-01-20 07:15:00|7.92|6.42|7.91|6.41|7.93|6.43|7.91|6.41|0
1737357600000|2025-01-20 07:20:00|7.92|6.42|7.92|6.42|7.93|6.43|7.91|6.41|0
1737357900000|2025-01-20 07:25:00|7.93|6.43|7.94|6.44|7.94|6.44|7.92|6.42|0
1737358200000|2025-01-20 07:30:00|7.93|6.43|7.92|6.42|7.93|6.43|7.91|6.41|0
1737358500000|2025-01-20 07:35:00|7.91|6.41|7.89|6.39|7.91|6.41|7.88|6.38|0
1737358800000|2025-01-20 07:40:00|7.88|6.38|7.88|6.38|7.89|6.39|7.87|6.37|0
1737359100000|2025-01-20 07:45:00|7.87|6.37|8.34|6.84|8.35|6.85|7.84|6.34|0
1737359400000|2025-01-20 07:50:00|8.33|6.83|8.28|6.78|8.33|6.83|8.28|6.78|0
1737359700000|2025-01-20 07:55:00|8.29|6.79|8.27|6.77|8.3|6.8|8.27|6.77|0
1737360000000|2025-01-20 08:00:00|8.3|6.8|8.3|6.8|8.35|6.85|8.29|6.79|0
1737360300000|2025-01-20 08:05:00|8.31|6.81|8.23|6.73|8.32|6.82|8.22|6.72|0
1737360600000|2025-01-20 08:10:00|8.24|6.74|8.26|6.76|8.28|6.78|8.24|6.74|0
1737360900000|2025-01-20 08:15:00|8.25|6.75|8.27|6.77|8.33|6.83|8.25|6.75|0
1737361200000|2025-01-20 08:20:00|8.28|6.78|8.33|6.83|8.33|6.83|8.27|6.77|0
1737361500000|2025-01-20 08:25:00|8.32|6.82|8.44|6.94|8.47|6.97|8.32|6.82|0
1737361800000|2025-01-20 08:30:00|8.45|6.95|8.38|6.88|8.46|6.96|8.38|6.88|0
1737362100000|2025-01-20 08:35:00|8.4|6.9|8.33|6.83|8.4|6.9|8.33|6.83|0
1737362400000|2025-01-20 08:40:00|8.34|6.84|8.36|6.86|8.41|6.91|8.33|6.83|0
1737362700000|2025-01-20 08:45:00|8.37|6.87|8.39|6.89|8.39|6.89|8.34|6.84|0
1737363000000|2025-01-20 08:50:00|8.38|6.88|8.37|6.87|8.39|6.89|8.36|6.86|0
1737363300000|2025-01-20 08:55:00|8.38|6.88|8.37|6.87|8.39|6.89|8.36|6.86|0
1737363600000|2025-01-20 09:00:00|8.36|6.86|8.33|6.83|8.39|6.89|8.31|6.81|0
1737363900000|2025-01-20 09:05:00|8.34|6.84|8.3|6.8|8.34|6.84|8.27|6.77|0
1737364200000|2025-01-20 09:10:00|8.29|6.79|8.3|6.8|8.31|6.81|8.27|6.77|0
1737364500000|2025-01-20 09:15:00|8.31|6.81|8.28|6.78|8.33|6.83|8.27|6.77|0
1737364800000|2025-01-20 09:20:00|8.29|6.79|8.32|6.82|8.33|6.83|8.28|6.78|0
1737365100000|2025-01-20 09:25:00|8.31|6.81|8.32|6.82|8.36|6.86|8.31|6.81|0
1737365400000|2025-01-20 09:30:00|8.31|6.81|8.36|6.86|8.36|6.86|8.29|6.79|0
1737365700000|2025-01-20 09:35:00|8.37|6.87|8.37|6.87|8.38|6.88|8.35|6.85|0
1737366000000|2025-01-20 09:40:00|8.36|6.86|8.33|6.83|8.37|6.87|8.33|6.83|0
1737366300000|2025-01-20 09:45:00|8.32|6.82|8.36|6.86|8.36|6.86|8.32|6.82|0
1737366600000|2025-01-20 09:50:00|8.35|6.85|8.34|6.84|8.37|6.87|8.34|6.84|0
1737366900000|2025-01-20 09:55:00|8.33|6.83|8.32|6.82|8.34|6.84|8.31|6.81|0
1737367200000|2025-01-20 10:00:00|8.31|6.81|8.34|6.84|8.34|6.84|8.28|6.78|0
1737367500000|2025-01-20 10:05:00|8.35|6.85|8.39|6.89|8.4|6.9|8.33|6.83|0
1737367800000|2025-01-20 10:10:00|8.38|6.88|8.36|6.86|8.39|6.89|8.35|6.85|0
1737368100000|2025-01-20 10:15:00|8.37|6.87|8.39|6.89|8.41|6.91|8.34|6.84|0
1737368400000|2025-01-20 10:20:00|8.38|6.88|8.33|6.83|8.38|6.88|8.31|6.81|0
1737368700000|2025-01-20 10:25:00|8.32|6.82|8.33|6.83|8.35|6.85|8.31|6.81|0
1737369000000|2025-01-20 10:30:00|8.32|6.82|8.36|6.86|8.37|6.87|8.32|6.82|0
1737369300000|2025-01-20 10:35:00|8.37|6.87|8.34|6.84|8.38|6.88|8.34|6.84|0
1737369600000|2025-01-20 10:40:00|8.33|6.83|8.34|6.84|8.37|6.87|8.33|6.83|0
1737369900000|2025-01-20 10:45:00|8.33|6.83|8.28|6.78|8.36|6.86|8.28|6.78|0
1737370200000|2025-01-20 10:50:00|8.27|6.77|8.28|6.78|8.3|6.8|8.26|6.76|0
1737370500000|2025-01-20 10:55:00|8.3|6.8|8.32|6.82|8.33|6.83|8.29|6.79|0
1737370800000|2025-01-20 11:00:00|8.34|6.84|8.22|6.72|8.35|6.85|8.22|6.72|0
1737371100000|2025-01-20 11:05:00|8.23|6.73|8.23|6.73|8.25|6.75|8.22|6.72|0
1737371400000|2025-01-20 11:10:00|8.24|6.74|8.26|6.76|8.28|6.78|8.24|6.74|0
1737371700000|2025-01-20 11:15:00|8.27|6.77|8.27|6.77|8.28|6.78|8.25|6.75|0
1737372000000|2025-01-20 11:20:00|8.26|6.76|8.29|6.79|8.3|6.8|8.25|6.75|0
1737372300000|2025-01-20 11:25:00|8.3|6.8|8.27|6.77|8.3|6.8|8.27|6.77|0
1737372600000|2025-01-20 11:30:00|8.28|6.78|8.23|6.73|8.28|6.78|8.22|6.72|0
1737372900000|2025-01-20 11:35:00|8.22|6.72|8.24|6.74|8.25|6.75|8.22|6.72|0
1737373200000|2025-01-20 11:40:00|8.25|6.75|8.28|6.78|8.29|6.79|8.24|6.74|0
1737373500000|2025-01-20 11:45:00|8.27|6.77|8.24|6.74|8.27|6.77|8.23|6.73|0
1737373800000|2025-01-20 11:50:00|8.25|6.75|8.25|6.75|8.26|6.76|8.24|6.74|0
1737374100000|2025-01-20 11:55:00|8.26|6.76|8.27|6.77|8.27|6.77|8.25|6.75|0
1737374400000|2025-01-20 12:00:00|8.28|6.78|8.31|6.81|8.33|6.83|8.27|6.77|0
1737374700000|2025-01-20 12:05:00|8.3|6.8|8.15|6.65|8.3|6.8|8.13|6.63|0
1737375000000|2025-01-20 12:10:00|8.16|6.66|8.22|6.72|8.23|6.73|8.15|6.65|0
1737375300000|2025-01-20 12:15:00|8.23|6.73|8.29|6.79|8.29|6.79|8.21|6.71|0
1737375600000|2025-01-20 12:20:00|8.3|6.8|8.31|6.81|8.32|6.82|8.26|6.76|0
1737375900000|2025-01-20 12:25:00|8.32|6.82|8.36|6.86|8.38|6.88|8.31|6.81|0
1737376200000|2025-01-20 12:30:00|8.34|6.84|8.27|6.77|8.34|6.84|8.27|6.77|0
1737376500000|2025-01-20 12:35:00|8.28|6.78|8.31|6.81|8.33|6.83|8.26|6.76|0
1737376800000|2025-01-20 12:40:00|8.33|6.83|8.31|6.81|8.33|6.83|8.28|6.78|0
1737377100000|2025-01-20 12:45:00|8.32|6.82|8.28|6.78|8.32|6.82|8.27|6.77|0
1737377400000|2025-01-20 12:50:00|8.29|6.79|8.32|6.82|8.33|6.83|8.27|6.77|0
1737377700000|2025-01-20 12:55:00|8.33|6.83|8.31|6.81|8.33|6.83|8.3|6.8|0
1737378000000|2025-01-20 13:00:00|8.32|6.82|8.4|6.9|8.41|6.91|8.32|6.82|0
1737378300000|2025-01-20 13:05:00|8.38|6.88|8.42|6.92|8.43|6.93|8.34|6.84|0
1737378600000|2025-01-20 13:10:00|8.43|6.93|8.41|6.91|8.45|6.95|8.41|6.91|0
1737378900000|2025-01-20 13:15:00|8.4|6.9|8.42|6.92|8.42|6.92|8.4|6.9|0
1737379200000|2025-01-20 13:20:00|8.41|6.91|8.4|6.9|8.42|6.92|8.39|6.89|0
1737379500000|2025-01-20 13:25:00|8.41|6.91|8.49|6.99|8.49|6.99|8.4|6.9|0
1737379800000|2025-01-20 13:30:00|8.41|6.91|7.89|6.39|8.44|6.94|7.88|6.38|0
1737380100000|2025-01-20 13:35:00|7.91|6.41|8.14|6.64|8.23|6.73|7.91|6.41|0
1737380400000|2025-01-20 13:40:00|8.13|6.63|8.02|6.52|8.23|6.73|8|6.5|0
1737380700000|2025-01-20 13:45:00|8.03|6.53|7.97|6.47|8.06|6.56|7.94|6.44|0
1737381000000|2025-01-20 13:50:00|7.96|6.46|7.82|6.32|7.99|6.49|7.81|6.31|0
1737381300000|2025-01-20 13:55:00|7.84|6.34|8.13|6.63|8.18|6.68|7.71|6.21|0
1737381600000|2025-01-20 14:00:00|8.12|6.62|8.07|6.57|8.15|6.65|8.06|6.56|0
1737381900000|2025-01-20 14:05:00|8.08|6.58|7.98|6.48|8.08|6.58|7.92|6.42|0
1737382200000|2025-01-20 14:10:00|7.97|6.47|7.89|6.39|8.11|6.61|7.86|6.36|0
1737382500000|2025-01-20 14:15:00|7.91|6.41|7.82|6.32|7.91|6.41|7.81|6.31|0
1737382800000|2025-01-20 14:20:00|7.81|6.31|7.74|6.24|7.82|6.32|7.65|6.15|0
1737383100000|2025-01-20 14:25:00|7.73|6.23|7.68|6.18|7.75|6.25|7.66|6.16|0
1737383400000|2025-01-20 14:30:00|7.7|6.2|7.65|6.15|7.72|6.22|7.61|6.11|0
1737383700000|2025-01-20 14:35:00|7.64|6.14|7.62|6.12|7.65|6.15|7.57|6.07|0
1737384000000|2025-01-20 14:40:00|7.61|6.11|7.62|6.12|7.76|6.26|7.41|5.91|0
1737384300000|2025-01-20 14:45:00|7.61|6.11|7.69|6.19|7.71|6.21|7.61|6.11|0
1737384600000|2025-01-20 14:50:00|7.66|6.16|7.7|6.2|7.73|6.23|7.65|6.15|0
1737384900000|2025-01-20 14:55:00|7.69|6.19|7.59|6.09|7.87|6.37|7.58|6.08|0
1737385200000|2025-01-20 15:00:00|7.58|6.08|7.72|6.22|7.73|6.23|7.58|6.08|0
1737385500000|2025-01-20 15:05:00|7.6|6.1|7.53|6.03|7.6|6.1|7.51|6.01|0
1737385800000|2025-01-20 15:10:00|7.54|6.04|7.67|6.17|7.68|6.18|7.49|5.99|0
1737386100000|2025-01-20 15:15:00|7.68|6.18|7.74|6.24|7.82|6.32|7.68|6.18|0
1737386400000|2025-01-20 15:20:00|7.75|6.25|7.84|6.34|7.86|6.36|7.74|6.24|0
1737386700000|2025-01-20 15:25:00|7.82|6.32|7.84|6.34|7.86|6.36|7.82|6.32|0
1737387000000|2025-01-20 15:30:00|7.85|6.35|7.91|6.41|7.96|6.46|7.84|6.34|0
1737387300000|2025-01-20 15:35:00|7.92|6.42|7.88|6.38|7.92|6.42|7.86|6.36|0
1737387600000|2025-01-20 15:40:00|7.87|6.37|8.03|6.53|8.08|6.58|7.85|6.35|0
1737387900000|2025-01-20 15:45:00|8.04|6.54|7.72|6.22|8.13|6.63|7.67|6.17|0
1737388200000|2025-01-20 15:50:00|7.71|6.21|7.68|6.18|7.71|6.21|7.67|6.17|0
1737388500000|2025-01-20 15:55:00|7.69|6.19|7.64|6.14|7.7|6.2|7.64|6.14|0
1737388800000|2025-01-20 16:00:00|7.63|6.13|7.52|6.02|7.64|6.14|7.49|5.99|0
1737389100000|2025-01-20 16:05:00|7.51|6.01|7.51|6.01|7.53|6.03|7.49|5.99|0
1737389400000|2025-01-20 16:10:00|7.52|6.02|7.52|6.02|7.58|6.08|7.5|6|0
1737389700000|2025-01-20 16:15:00|7.53|6.03|7.53|6.03|7.57|6.07|7.52|6.02|0
1737390000000|2025-01-20 16:20:00|7.54|6.04|7.55|6.05|7.86|6.36|7.51|6.01|0
1737390300000|2025-01-20 16:25:00|7.56|6.06|7.51|6.01|7.62|6.12|7.5|6|0
1737390600000|2025-01-20 16:30:00|7.52|6.02|7.51|6.01|7.52|6.02|7.48|5.98|0
1737390900000|2025-01-20 16:35:00|7.5|6|7.47|5.97|7.54|6.04|7.47|5.97|0
1737391200000|2025-01-20 16:40:00|7.48|5.98|7.51|6.01|7.53|6.03|7.47|5.97|0
1737391500000|2025-01-20 16:45:00|7.52|6.02|7.49|5.99|7.52|6.02|7.49|5.99|0
1737391800000|2025-01-20 16:50:00|7.48|5.98|7.51|6.01|7.51|6.01|7.46|5.96|0
1737392100000|2025-01-20 16:55:00|7.52|6.02|7.58|6.08|7.59|6.09|7.51|6.01|0
1737392400000|2025-01-20 17:00:00|7.57|6.07|7.56|6.06|7.59|6.09|7.52|6.02|0
1737392700000|2025-01-20 17:05:00|7.57|6.07|7.61|6.11|7.67|6.17|7.57|6.07|0
1737393000000|2025-01-20 17:10:00|7.6|6.1|7.61|6.11|7.61|6.11|7.56|6.06|0
1737393300000|2025-01-20 17:15:00|7.62|6.12|7.61|6.11|7.63|6.13|7.58|6.08|0
1737393600000|2025-01-20 17:20:00|7.59|6.09|7.69|6.19|7.69|6.19|7.52|6.02|0
1737393900000|2025-01-20 17:25:00|7.64|6.14|7.74|6.24|8.01|6.51|7.61|6.11|0
1737394200000|2025-01-20 17:30:00|7.77|6.27|7.66|6.16|7.79|6.29|7.62|6.12|0
1737394500000|2025-01-20 17:35:00|7.65|6.15|7.61|6.11|7.65|6.15|7.56|6.06|0
1737394800000|2025-01-20 17:40:00|7.58|6.08|7.61|6.11|7.7|6.2|7.53|6.03|0
1737395100000|2025-01-20 17:45:00|7.62|6.12|7.61|6.11|7.65|6.15|7.57|6.07|0
1737395400000|2025-01-20 17:50:00|7.62|6.12|7.47|5.97|7.65|6.15|7.44|5.94|0
1737395700000|2025-01-20 17:55:00|7.48|5.98|7.58|6.08|7.59|6.09|7.48|5.98|0
1737396000000|2025-01-20 18:00:00|7.57|6.07|7.57|6.07|7.59|6.09|7.55|6.05|0
1737396300000|2025-01-20 18:05:00|7.55|6.05|7.59|6.09|7.59|6.09|7.55|6.05|0
1737396600000|2025-01-20 18:10:00|7.61|6.11|7.59|6.09|7.61|6.11|7.59|6.09|0
1737396900000|2025-01-20 18:15:00|7.6|6.1|7.7|6.2|7.71|6.21|7.59|6.09|0
1737397200000|2025-01-20 18:20:00|7.69|6.19|7.75|6.25|7.75|6.25|7.69|6.19|0
1737397500000|2025-01-20 18:25:00|7.76|6.26|7.73|6.23|7.77|6.27|7.71|6.21|0
1737397800000|2025-01-20 18:30:00|7.76|6.26|7.73|6.23|7.76|6.26|7.73|6.23|0
1737398100000|2025-01-20 18:35:00|7.71|6.21|7.64|6.14|7.71|6.21|7.64|6.14|0
1737398400000|2025-01-20 18:40:00|7.63|6.13|7.59|6.09|7.63|6.13|7.58|6.08|0
1737398700000|2025-01-20 18:45:00|7.58|6.08|7.58|6.08|7.59|6.09|7.58|6.08|0
1737399000000|2025-01-20 18:50:00|7.53|6.03|7.54|6.04|7.55|6.05|7.52|6.02|0
1737399300000|2025-01-20 18:55:00|7.55|6.05|7.58|6.08|7.58|6.08|7.55|6.05|0
1737399600000|2025-01-20 19:00:00|7.57|6.07|7.53|6.03|7.58|6.08|7.53|6.03|0
1737400200000|2025-01-20 19:10:00|7.54|6.04|7.55|6.05|7.55|6.05|7.53|6.03|0
1737400500000|2025-01-20 19:15:00|7.56|6.06|7.55|6.05|7.57|6.07|7.55|6.05|0
1737400800000|2025-01-20 19:20:00|7.54|6.04|7.5|6|7.54|6.04|7.47|5.97|0
1737401100000|2025-01-20 19:25:00|7.47|5.97|7.46|5.96|7.47|5.97|7.45|5.95|0
1737401400000|2025-01-20 19:30:00|7.47|5.97|7.46|5.96|7.47|5.97|7.45|5.95|0
1737422700000|2025-01-21 01:25:00|8.92|5.94|8.7|5.8|8.96|5.97|8.49|5.66|0
1737423000000|2025-01-21 01:30:00|8.68|5.82|8.79|5.93|8.84|5.98|8.68|5.82|0
1737423300000|2025-01-21 01:35:00|8.81|5.95|8.86|6|9.04|6.18|8.77|5.91|0
1737423600000|2025-01-21 01:40:00|8.85|5.99|8.63|5.99|8.86|6.03|8.55|5.86|0
1737423900000|2025-01-21 01:45:00|8.65|6.01|8.68|6.04|8.74|6.1|8.62|5.98|0
1737424200000|2025-01-21 01:50:00|8.69|6.05|8.59|5.95|8.69|6.05|8.53|5.89|0
1737424500000|2025-01-21 01:55:00|8.58|5.94|8.57|5.93|8.58|5.94|8.48|5.84|0
1737424800000|2025-01-21 02:00:00|8.52|5.88|8.45|5.81|8.55|5.91|8.42|5.78|0
1737425100000|2025-01-21 02:05:00|8.44|5.8|8.46|5.82|8.47|5.83|8.41|5.77|0
1737425400000|2025-01-21 02:10:00|8.49|5.85|8.46|5.82|8.51|5.87|8.42|5.78|0
1737425700000|2025-01-21 02:15:00|8.48|5.84|8.54|5.9|8.55|5.91|8.48|5.84|0
1737426000000|2025-01-21 02:20:00|8.53|5.89|8.46|5.82|8.55|5.91|8.46|5.82|0
1737426300000|2025-01-21 02:25:00|8.48|5.84|8.56|5.92|8.56|5.92|8.47|5.83|0
1737426600000|2025-01-21 02:30:00|8.6|5.96|8.55|5.91|8.6|5.96|8.52|5.88|0
1737426900000|2025-01-21 02:35:00|8.54|5.9|8.57|5.93|8.63|5.99|8.54|5.9|0
1737427200000|2025-01-21 02:40:00|8.56|5.92|8.55|5.91|8.56|5.92|8.52|5.88|0
1737427500000|2025-01-21 02:45:00|8.53|5.89|8.49|5.85|8.53|5.89|8.48|5.84|0
1737427800000|2025-01-21 02:50:00|8.5|5.86|8.52|5.88|8.54|5.9|8.5|5.86|0
1737428100000|2025-01-21 02:55:00|8.51|5.87|8.5|5.86|8.53|5.89|8.48|5.84|0
1737428400000|2025-01-21 03:00:00|8.51|5.87|8.42|5.78|8.51|5.87|8.41|5.77|0
1737428700000|2025-01-21 03:05:00|8.55|5.91|8.55|5.91|8.59|5.95|8.54|5.9|0
1737429000000|2025-01-21 03:10:00|8.54|5.9|8.45|5.81|8.55|5.91|8.41|5.77|0
1737429300000|2025-01-21 03:15:00|8.44|5.8|8.41|5.77|8.44|5.8|8.41|5.77|0
1737429600000|2025-01-21 03:20:00|8.42|5.78|8.36|5.72|8.44|5.8|8.35|5.71|0
1737429900000|2025-01-21 03:25:00|8.35|5.71|8.41|5.77|8.41|5.77|8.35|5.71|0
1737430200000|2025-01-21 03:30:00|8.4|5.76|8.39|5.75|8.42|5.78|8.37|5.73|0
1737430500000|2025-01-21 03:35:00|8.4|5.76|8.44|5.8|8.46|5.82|8.39|5.75|0
1737430800000|2025-01-21 03:40:00|8.43|5.79|8.43|5.79|8.46|5.82|8.43|5.79|0
1737431100000|2025-01-21 03:45:00|8.41|5.77|8.46|5.82|8.46|5.82|8.41|5.77|0
1737431400000|2025-01-21 03:50:00|8.45|5.81|8.44|5.8|8.5|5.86|8.44|5.8|0
1737431700000|2025-01-21 03:55:00|8.43|5.79|8.45|5.81|8.45|5.81|8.41|5.77|0
1737432000000|2025-01-21 04:00:00|8.44|5.8|8.5|5.86|8.53|5.89|8.43|5.79|0
1737432300000|2025-01-21 04:05:00|8.49|5.85|8.5|5.86|8.52|5.88|8.49|5.85|0
1737432600000|2025-01-21 04:10:00|8.49|5.85|8.47|5.83|8.5|5.86|8.46|5.82|0
1737432900000|2025-01-21 04:15:00|8.46|5.82|8.46|5.82|8.5|5.86|8.46|5.82|0
1737433200000|2025-01-21 04:20:00|8.45|5.81|8.42|5.78|8.45|5.81|8.42|5.78|0
1737433500000|2025-01-21 04:25:00|8.43|5.79|8.47|5.83|8.48|5.84|8.42|5.78|0
1737433800000|2025-01-21 04:30:00|8.46|5.82|8.48|5.84|8.53|5.89|8.46|5.82|0
1737434100000|2025-01-21 04:35:00|8.47|5.83|8.52|5.88|8.53|5.89|8.47|5.83|0
1737434400000|2025-01-21 04:40:00|8.51|5.87|8.51|5.87|8.52|5.88|8.49|5.85|0
1737434700000|2025-01-21 04:45:00|8.5|5.86|8.5|5.86|8.52|5.88|8.5|5.86|0
1737435000000|2025-01-21 04:50:00|8.51|5.87|8.5|5.86|8.51|5.87|8.47|5.83|0
1737435300000|2025-01-21 04:55:00|8.51|5.87|8.53|5.89|8.55|5.91|8.51|5.87|0
1737435600000|2025-01-21 05:00:00|8.52|5.88|8.51|5.87|8.52|5.88|8.48|5.84|0
1737435900000|2025-01-21 05:05:00|8.5|5.86|8.49|5.85|8.51|5.87|8.49|5.85|0
1737436200000|2025-01-21 05:10:00|8.51|5.87|8.53|5.89|8.54|5.9|8.51|5.87|0
1737436500000|2025-01-21 05:15:00|8.52|5.88|8.54|5.9|8.54|5.9|8.51|5.87|0
1737436800000|2025-01-21 05:20:00|8.55|5.91|8.5|5.86|8.55|5.91|8.5|5.86|0
1737437100000|2025-01-21 05:25:00|8.51|5.87|8.52|5.88|8.53|5.89|8.5|5.86|0
1737437400000|2025-01-21 05:30:00|8.51|5.87|8.64|6|8.64|6|8.51|5.87|0
1737437700000|2025-01-21 05:35:00|8.63|5.99|8.55|5.91|8.65|6.01|8.53|5.89|0
1737438000000|2025-01-21 05:40:00|8.54|5.9|8.51|5.87|8.54|5.9|8.51|5.87|0
1737438300000|2025-01-21 05:45:00|8.5|5.86|7.97|6.47|8.55|6.49|7.97|5.86|0
1737438600000|2025-01-21 05:50:00|7.98|6.48|8.01|6.51|8.02|6.52|7.97|6.47|0
1737438900000|2025-01-21 05:55:00|8|6.5|8.01|6.51|8.04|6.54|7.99|6.49|0
1737439200000|2025-01-21 06:00:00|8.02|6.52|7.99|6.49|8.02|6.52|7.98|6.48|0
1737439500000|2025-01-21 06:05:00|7.98|6.48|7.96|6.46|8.01|6.51|7.96|6.46|0
1737439800000|2025-01-21 06:10:00|7.97|6.47|7.94|6.44|7.98|6.48|7.94|6.44|0
1737440100000|2025-01-21 06:15:00|7.93|6.43|7.92|6.42|7.95|6.45|7.91|6.41|0
1737440400000|2025-01-21 06:20:00|7.93|6.43|7.93|6.43|7.94|6.44|7.91|6.41|0
1737440700000|2025-01-21 06:25:00|7.92|6.42|7.9|6.4|7.93|6.43|7.89|6.39|0
1737441000000|2025-01-21 06:30:00|7.89|6.39|7.93|6.43|7.94|6.44|7.89|6.39|0
1737441300000|2025-01-21 06:35:00|7.92|6.42|7.99|6.49|8.02|6.52|7.92|6.42|0
1737441600000|2025-01-21 06:40:00|8|6.5|8.04|6.54|8.05|6.55|7.98|6.48|0
1737441900000|2025-01-21 06:45:00|8.03|6.53|8.03|6.53|8.06|6.56|8.01|6.51|0
1737442200000|2025-01-21 06:50:00|8.02|6.52|8.02|6.52|8.04|6.54|8.01|6.51|0
1737442500000|2025-01-21 06:55:00|8.01|6.51|8|6.5|8.05|6.55|8|6.5|0
1737442800000|2025-01-21 07:00:00|7.99|6.49|7.97|6.47|8.06|6.56|7.95|6.45|0
1737443100000|2025-01-21 07:05:00|7.95|6.45|8.02|6.52|8.04|6.54|7.95|6.45|0
1737443400000|2025-01-21 07:10:00|8.03|6.53|7.98|6.48|8.03|6.53|7.96|6.46|0
1737443700000|2025-01-21 07:15:00|8|6.5|8.02|6.52|8.02|6.52|7.99|6.49|0
1737444000000|2025-01-21 07:20:00|8.03|6.53|8.09|6.59|8.1|6.6|8.01|6.51|0
1737444300000|2025-01-21 07:25:00|8.08|6.58|7.99|6.49|8.08|6.58|7.98|6.48|0
1737444600000|2025-01-21 07:30:00|8|6.5|7.91|6.41|8.02|6.52|7.91|6.41|0
1737444900000|2025-01-21 07:35:00|7.9|6.4|7.92|6.42|7.96|6.46|7.9|6.4|0
1737445200000|2025-01-21 07:40:00|7.94|6.44|7.86|6.36|7.97|6.47|7.86|6.36|0
1737445500000|2025-01-21 07:45:00|7.85|6.35|7.9|6.4|7.92|6.42|7.85|6.35|0
1737445800000|2025-01-21 07:50:00|7.91|6.41|7.88|6.38|7.93|6.43|7.87|6.37|0
1737446100000|2025-01-21 07:55:00|7.87|6.37|7.86|6.36|7.93|6.43|7.86|6.36|0
1737446400000|2025-01-21 08:00:00|7.9|6.4|7.98|6.48|8.01|6.51|7.85|6.35|0
1737446700000|2025-01-21 08:05:00|7.96|6.46|7.91|6.41|8|6.5|7.88|6.38|0
1737447000000|2025-01-21 08:10:00|7.9|6.4|7.91|6.41|7.91|6.41|7.84|6.34|0
1737447300000|2025-01-21 08:15:00|7.9|6.4|7.82|6.32|7.93|6.43|7.82|6.32|0
1737447600000|2025-01-21 08:20:00|7.81|6.31|7.84|6.34|7.86|6.36|7.81|6.31|0
1737447900000|2025-01-21 08:25:00|7.85|6.35|7.83|6.33|7.85|6.35|7.78|6.28|0
1737448200000|2025-01-21 08:30:00|7.82|6.32|7.73|6.23|7.82|6.32|7.72|6.22|0
1737448500000|2025-01-21 08:35:00|7.72|6.22|7.71|6.21|7.79|6.29|7.7|6.2|0
1737448800000|2025-01-21 08:40:00|7.72|6.22|7.55|6.05|7.74|6.24|7.52|6.02|0
1737449100000|2025-01-21 08:45:00|7.53|6.03|7.62|6.12|7.66|6.16|7.5|6|0
1737449400000|2025-01-21 08:50:00|7.63|6.13|7.65|6.15|7.68|6.18|7.63|6.13|0
1737449700000|2025-01-21 08:55:00|7.66|6.16|7.69|6.19|7.71|6.21|7.65|6.15|0
1737450000000|2025-01-21 09:00:00|7.67|6.17|7.65|6.15|7.72|6.22|7.65|6.15|0
1737450300000|2025-01-21 09:05:00|7.64|6.14|7.66|6.16|7.66|6.16|7.62|6.12|0
1737450600000|2025-01-21 09:10:00|7.65|6.15|7.54|6.04|7.65|6.15|7.54|6.04|0
1737450900000|2025-01-21 09:15:00|7.55|6.05|7.64|6.14|7.66|6.16|7.55|6.05|0
1737451200000|2025-01-21 09:20:00|7.65|6.15|7.57|6.07|7.65|6.15|7.55|6.05|0
1737451500000|2025-01-21 09:25:00|7.58|6.08|7.58|6.08|7.62|6.12|7.57|6.07|0
1737451800000|2025-01-21 09:30:00|7.56|6.06|7.53|6.03|7.87|6.37|7.51|6.01|0
1737452100000|2025-01-21 09:35:00|7.52|6.02|7.55|6.05|7.57|6.07|7.51|6.01|0
1737452400000|2025-01-21 09:40:00|7.56|6.06|7.57|6.07|7.58|6.08|7.55|6.05|0
1737452700000|2025-01-21 09:45:00|7.56|6.06|7.53|6.03|7.57|6.07|7.52|6.02|0
1737453000000|2025-01-21 09:50:00|7.52|6.02|7.54|6.04|7.54|6.04|7.51|6.01|0
1737453300000|2025-01-21 09:55:00|7.53|6.03|7.44|5.94|7.54|6.04|7.44|5.94|0
1737453600000|2025-01-21 10:00:00|7.43|5.93|7.34|5.84|7.43|5.93|7.34|5.84|0
1737453900000|2025-01-21 10:05:00|7.35|5.85|7.31|5.81|7.35|5.85|7.28|5.78|0
1737454200000|2025-01-21 10:10:00|7.32|5.82|7.42|5.92|7.42|5.92|7.32|5.82|0
1737454500000|2025-01-21 10:15:00|7.43|5.93|7.4|5.9|7.44|5.94|7.39|5.89|0
1737454800000|2025-01-21 10:20:00|7.39|5.89|7.41|5.91|7.41|5.91|7.39|5.89|0
1737455100000|2025-01-21 10:25:00|7.42|5.92|7.34|5.84|7.42|5.92|7.34|5.84|0
1737455400000|2025-01-21 10:30:00|7.35|5.85|7.36|5.86|7.39|5.89|7.35|5.85|0
1737455700000|2025-01-21 10:35:00|7.35|5.85|7.39|5.89|7.4|5.9|7.35|5.85|0
1737456000000|2025-01-21 10:40:00|7.38|5.88|7.4|5.9|7.41|5.91|7.38|5.88|0
1737456300000|2025-01-21 10:45:00|7.41|5.91|7.42|5.92|7.43|5.93|7.4|5.9|0
1737456600000|2025-01-21 10:50:00|7.43|5.93|7.46|5.96|7.48|5.98|7.42|5.92|0
1737456900000|2025-01-21 10:55:00|7.45|5.95|7.52|6.02|7.53|6.03|7.45|5.95|0
1737457200000|2025-01-21 11:00:00|7.53|6.03|7.5|6|7.53|6.03|7.48|5.98|0
1737457500000|2025-01-21 11:05:00|7.49|5.99|7.45|5.95|7.49|5.99|7.44|5.94|0
1737457800000|2025-01-21 11:10:00|7.46|5.96|7.43|5.93|7.47|5.97|7.43|5.93|0
1737458100000|2025-01-21 11:15:00|7.43|5.93|7.55|6.05|7.56|6.06|7.43|5.93|0
1737458400000|2025-01-21 11:20:00|7.56|6.06|7.56|6.06|7.62|6.12|7.55|6.05|0
1737458700000|2025-01-21 11:25:00|7.55|6.05|7.59|6.09|7.63|6.13|7.55|6.05|0
1737459000000|2025-01-21 11:30:00|7.56|6.06|7.61|6.11|7.67|6.17|7.56|6.06|0
1737459300000|2025-01-21 11:35:00|7.6|6.1|7.53|6.03|7.6|6.1|7.52|6.02|0
1737459600000|2025-01-21 11:40:00|7.52|6.02|7.53|6.03|7.54|6.04|7.5|6|0
1737459900000|2025-01-21 11:45:00|7.54|6.04|7.54|6.04|7.58|6.08|7.53|6.03|0
1737460200000|2025-01-21 11:50:00|7.55|6.05|7.56|6.06|7.56|6.06|7.53|6.03|0
1737460500000|2025-01-21 11:55:00|7.55|6.05|7.62|6.12|7.63|6.13|7.55|6.05|0
1737460800000|2025-01-21 12:00:00|7.64|6.14|7.7|6.2|7.75|6.25|7.64|6.14|0
1737461100000|2025-01-21 12:05:00|7.71|6.21|7.57|6.07|7.71|6.21|7.57|6.07|0
1737461400000|2025-01-21 12:10:00|7.6|6.1|7.6|6.1|7.64|6.14|7.58|6.08|0
1737461700000|2025-01-21 12:15:00|7.59|6.09|7.53|6.03|7.59|6.09|7.52|6.02|0
1737462000000|2025-01-21 12:20:00|7.52|6.02|7.5|6|7.54|6.04|7.49|5.99|0
1737462300000|2025-01-21 12:25:00|7.51|6.01|7.46|5.96|7.51|6.01|7.46|5.96|0
1737462600000|2025-01-21 12:30:00|7.47|5.97|7.49|5.99|7.51|6.01|7.46|5.96|0
1737462900000|2025-01-21 12:35:00|7.5|6|7.45|5.95|7.52|6.02|7.43|5.93|0
1737463200000|2025-01-21 12:40:00|7.46|5.96|7.51|6.01|7.51|6.01|7.45|5.95|0
1737463500000|2025-01-21 12:45:00|7.5|6|7.52|6.02|7.54|6.04|7.47|5.97|0
1737463800000|2025-01-21 12:50:00|7.53|6.03|7.5|6|7.56|6.06|7.49|5.99|0
1737464100000|2025-01-21 12:55:00|7.51|6.01|7.48|5.98|7.53|6.03|7.47|5.97|0
1737464400000|2025-01-21 13:00:00|7.49|5.99|7.45|5.95|7.52|6.02|7.44|5.94|0
1737464700000|2025-01-21 13:05:00|7.47|5.97|7.45|5.95|7.49|5.99|7.44|5.94|0
1737465000000|2025-01-21 13:10:00|7.46|5.96|7.48|5.98|7.51|6.01|7.44|5.94|0
1737465300000|2025-01-21 13:15:00|7.51|6.01|7.45|5.95|7.51|6.01|7.44|5.94|0
1737465600000|2025-01-21 13:20:00|7.44|5.94|7.45|5.95|7.46|5.96|7.42|5.92|0
1737465900000|2025-01-21 13:25:00|7.47|5.97|7.5|6|7.53|6.03|7.46|5.96|0
1737466200000|2025-01-21 13:30:00|7.51|6.01|7.41|5.91|7.51|6.01|7.41|5.91|0
1737466500000|2025-01-21 13:35:00|7.42|5.92|7.44|5.94|7.47|5.97|7.42|5.92|0
1737466800000|2025-01-21 13:40:00|7.45|5.95|7.42|5.92|7.47|5.97|7.41|5.91|0
1737467100000|2025-01-21 13:45:00|7.43|5.93|7.34|5.84|7.44|5.94|7.34|5.84|0
1737467400000|2025-01-21 13:50:00|7.35|5.85|7.33|5.83|7.36|5.86|7.32|5.82|0
1737467700000|2025-01-21 13:55:00|7.32|5.82|7.33|5.83|7.38|5.88|7.31|5.81|0
1737468000000|2025-01-21 14:00:00|7.32|5.82|7.28|5.78|7.32|5.82|7.27|5.77|0
1737468300000|2025-01-21 14:05:00|7.49|5.99|7.3|5.8|7.49|5.99|7.25|5.75|0
1737468600000|2025-01-21 14:10:00|7.31|5.81|7.29|5.79|7.33|5.83|7.29|5.79|0
1737468900000|2025-01-21 14:15:00|7.3|5.8|7.36|5.86|7.36|5.86|7.27|5.77|0
1737469200000|2025-01-21 14:20:00|7.35|5.85|7.4|5.9|7.41|5.91|7.35|5.85|0
1737469500000|2025-01-21 14:25:00|7.37|5.87|7.3|5.8|7.38|5.88|7.28|5.78|0
1737469800000|2025-01-21 14:30:00|7.26|5.76|7.24|5.74|7.34|5.84|7.18|5.68|0
1737470100000|2025-01-21 14:35:00|7.25|5.75|7.38|5.88|7.41|5.91|7.18|5.68|0
1737470400000|2025-01-21 14:40:00|7.4|5.9|7.42|5.92|7.52|6.02|7.21|5.71|0
1737470700000|2025-01-21 14:45:00|7.43|5.93|7.21|5.71|7.49|5.99|7.03|5.53|0
1737471000000|2025-01-21 14:50:00|7.2|5.7|7.47|5.97|7.48|5.98|7.11|5.61|0
1737471300000|2025-01-21 14:55:00|7.44|5.94|7.14|5.64|7.44|5.94|7.03|5.53|0
1737471600000|2025-01-21 15:00:00|7.15|5.65|7.27|5.77|7.31|5.81|7.15|5.65|0
1737471900000|2025-01-21 15:05:00|7.28|5.78|7.07|5.57|7.33|5.83|7.01|5.51|0
1737472200000|2025-01-21 15:10:00|7.1|5.6|7.37|5.87|7.43|5.93|7.06|5.56|0
1737472500000|2025-01-21 15:15:00|7.36|5.86|7.15|5.65|7.4|5.9|7.13|5.63|0
1737472800000|2025-01-21 15:20:00|7.14|5.64|7.22|5.72|7.24|5.74|7.09|5.59|0
1737473100000|2025-01-21 15:25:00|7.23|5.73|7.06|5.56|7.23|5.73|7.04|5.54|0
1737473400000|2025-01-21 15:30:00|7.07|5.57|7.05|5.55|7.2|5.7|6.93|5.43|0
1737473700000|2025-01-21 15:35:00|7.06|5.56|6.88|5.38|7.1|5.6|6.88|5.38|0
1737474000000|2025-01-21 15:40:00|6.89|5.39|6.86|5.36|6.89|5.39|6.81|5.31|0
1737474300000|2025-01-21 15:45:00|6.85|5.35|6.95|5.45|7|5.5|6.84|5.34|0
1737474600000|2025-01-21 15:50:00|6.94|5.44|6.91|5.41|7.05|5.55|6.9|5.4|0
1737474900000|2025-01-21 15:55:00|6.9|5.4|6.85|5.35|6.96|5.46|6.81|5.31|0
1737475200000|2025-01-21 16:00:00|6.86|5.36|6.9|5.4|6.96|5.46|6.86|5.36|0
1737475500000|2025-01-21 16:05:00|6.89|5.39|6.78|5.28|6.89|5.39|6.75|5.25|0
1737475800000|2025-01-21 16:10:00|6.76|5.26|6.75|5.25|6.83|5.33|6.75|5.25|0
1737476100000|2025-01-21 16:15:00|6.77|5.27|6.77|5.27|6.81|5.31|6.75|5.25|0
1737476400000|2025-01-21 16:20:00|6.78|5.28|6.8|5.3|6.98|5.48|6.75|5.25|0
1737476700000|2025-01-21 16:25:00|6.79|5.29|6.78|5.28|6.82|5.32|6.76|5.26|0
1737477000000|2025-01-21 16:30:00|6.79|5.29|6.76|5.26|6.79|5.29|6.72|5.22|0
1737477300000|2025-01-21 16:35:00|6.75|5.25|6.84|5.34|6.85|5.35|6.73|5.23|0
1737477600000|2025-01-21 16:40:00|6.82|5.32|6.88|5.38|6.89|5.39|6.77|5.27|0
1737477900000|2025-01-21 16:45:00|6.87|5.37|6.71|5.21|6.87|5.37|6.7|5.2|0
1737478200000|2025-01-21 16:50:00|6.73|5.23|6.6|5.1|6.73|5.23|6.6|5.1|0
1737478500000|2025-01-21 16:55:00|6.59|5.09|6.59|5.09|6.65|5.15|6.57|5.07|0
1737478800000|2025-01-21 17:00:00|6.6|5.1|6.6|5.1|6.65|5.15|6.59|5.09|0
1737479100000|2025-01-21 17:05:00|6.59|5.09|6.58|5.08|6.61|5.11|6.57|5.07|0
1737479400000|2025-01-21 17:10:00|6.57|5.07|6.61|5.11|6.61|5.11|6.56|5.06|0
1737479700000|2025-01-21 17:15:00|6.6|5.1|6.65|5.15|6.67|5.17|6.59|5.09|0
1737480000000|2025-01-21 17:20:00|6.64|5.14|6.6|5.1|6.67|5.17|6.59|5.09|0
1737480300000|2025-01-21 17:25:00|6.61|5.11|6.52|5.02|6.69|5.19|6.48|4.98|0
1737480600000|2025-01-21 17:30:00|6.5|5|6.55|5.05|6.6|5.1|6.47|4.97|0
1737480900000|2025-01-21 17:35:00|6.54|5.04|6.57|5.07|6.6|5.1|6.54|5.04|0
1737481200000|2025-01-21 17:40:00|6.56|5.06|6.54|5.04|6.57|5.07|6.51|5.01|0
1737481500000|2025-01-21 17:45:00|6.55|5.05|6.52|5.02|6.55|5.05|6.5|5|0
1737481800000|2025-01-21 17:50:00|6.51|5.01|6.47|4.97|6.51|5.01|6.45|4.95|0
1737482100000|2025-01-21 17:55:00|6.48|4.98|6.6|5.1|6.61|5.11|6.44|4.94|0
1737482400000|2025-01-21 18:00:00|6.61|5.11|6.6|5.1|6.67|5.17|6.59|5.09|0
1737482700000|2025-01-21 18:05:00|6.66|5.16|6.66|5.16|6.68|5.18|6.65|5.15|0
1737483000000|2025-01-21 18:10:00|6.65|5.15|6.65|5.15|6.68|5.18|6.63|5.13|0
1737483300000|2025-01-21 18:15:00|6.64|5.14|6.61|5.11|6.64|5.14|6.56|5.06|0
1737483600000|2025-01-21 18:20:00|6.6|5.1|6.61|5.11|6.62|5.12|6.59|5.09|0
1737483900000|2025-01-21 18:25:00|6.6|5.1|6.62|5.12|6.65|5.15|6.59|5.09|0
1737484200000|2025-01-21 18:30:00|6.61|5.11|6.64|5.14|6.64|5.14|6.6|5.1|0
1737484500000|2025-01-21 18:35:00|6.63|5.13|6.49|4.99|6.69|5.19|6.47|4.97|0
1737484800000|2025-01-21 18:40:00|6.48|4.98|6.52|5.02|6.57|5.07|6.48|4.98|0
1737485100000|2025-01-21 18:45:00|6.53|5.03|6.56|5.06|6.57|5.07|6.52|5.02|0
1737485400000|2025-01-21 18:50:00|6.55|5.05|6.52|5.02|6.55|5.05|6.49|4.99|0
1737485700000|2025-01-21 18:55:00|6.51|5.01|6.49|4.99|6.51|5.01|6.48|4.98|0
1737486000000|2025-01-21 19:00:00|6.5|5|6.49|4.99|6.52|5.02|6.48|4.98|0
1737486300000|2025-01-21 19:05:00|6.5|5|6.48|4.98|6.5|5|6.46|4.96|0
1737486600000|2025-01-21 19:10:00|6.47|4.97|6.49|4.99|6.5|5|6.44|4.94|0
1737486900000|2025-01-21 19:15:00|6.5|5|6.57|5.07|6.59|5.09|6.49|4.99|0
1737487200000|2025-01-21 19:20:00|6.58|5.08|6.58|5.08|6.62|5.12|6.56|5.06|0
1737487500000|2025-01-21 19:25:00|6.57|5.07|6.43|4.93|6.57|5.07|6.4|4.9|0
1737487800000|2025-01-21 19:30:00|6.42|4.92|6.49|4.99|6.49|4.99|6.42|4.92|0
1737488100000|2025-01-21 19:35:00|6.48|4.98|6.52|5.02|6.55|5.05|6.48|4.98|0
1737488400000|2025-01-21 19:40:00|6.51|5.01|6.52|5.02|6.53|5.03|6.46|4.96|0
1737488700000|2025-01-21 19:45:00|6.51|5.01|6.52|5.02|6.54|5.04|6.51|5.01|0
1737489000000|2025-01-21 19:50:00|6.53|5.03|6.5|5|6.55|5.05|6.5|5|0
1737489300000|2025-01-21 19:55:00|6.49|4.99|6.46|4.96|6.5|5|6.45|4.95|0
1737489600000|2025-01-21 20:00:00|6.47|4.97|6.46|4.96|6.49|4.99|6.45|4.95|0
1737489900000|2025-01-21 20:05:00|6.45|4.95|6.45|4.95|6.47|4.97|6.44|4.94|0
1737490200000|2025-01-21 20:10:00|6.46|4.96|6.45|4.95|6.46|4.96|6.44|4.94|0
1737490500000|2025-01-21 20:15:00|6.44|4.94|6.36|4.86|6.45|4.95|6.35|4.85|0
1737490800000|2025-01-21 20:20:00|6.35|4.85|6.35|4.85|6.38|4.88|6.34|4.84|0
1737491100000|2025-01-21 20:25:00|6.36|4.86|6.29|4.79|6.36|4.86|6.28|4.78|0
1737491400000|2025-01-21 20:30:00|6.3|4.8|6.33|4.83|6.33|4.83|6.27|4.77|0
1737491700000|2025-01-21 20:35:00|6.34|4.84|6.3|4.8|6.39|4.89|6.3|4.8|0
1737492000000|2025-01-21 20:40:00|6.31|4.81|6.32|4.82|6.35|4.85|6.3|4.8|0
1737492300000|2025-01-21 20:45:00|6.33|4.83|6.26|4.76|6.35|4.85|6.26|4.76|0
1737492600000|2025-01-21 20:50:00|6.27|4.77|6.21|4.71|6.29|4.79|6.18|4.68|0
1737492900000|2025-01-21 20:55:00|6.23|4.73|6.24|4.74|6.28|4.78|6.19|4.69|0
1737493200000|2025-01-21 21:00:00|6.22|4.72|6.1|4.6|6.22|4.72|6.07|4.57|0
1737493500000|2025-01-21 21:05:00|6.11|4.61|6.14|4.64|6.14|4.64|6.07|4.57|0
1737493800000|2025-01-21 21:10:00|6.13|4.63|6.15|4.65|6.17|4.67|6.12|4.62|0
1737494100000|2025-01-21 21:15:00|6.16|4.66|6.3|4.5|6.33|4.66|6.16|4.49|0
1737494400000|2025-01-21 21:20:00|6.29|4.49|6.27|4.47|6.3|4.5|6.27|4.47|0
1737494700000|2025-01-21 21:25:00|6.28|4.48|6.28|4.48|6.28|4.48|6.27|4.47|0
1737495000000|2025-01-21 21:30:00|6.29|4.49|6.28|4.48|6.3|4.5|6.28|4.48|0
1737495300000|2025-01-21 21:35:00|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1737495600000|2025-01-21 21:40:00|6.27|4.47|6.26|4.46|6.28|4.48|6.26|4.46|0
1737495900000|2025-01-21 21:45:00|6.25|4.45|6.26|4.46|6.26|4.46|6.25|4.45|0
1737496200000|2025-01-21 21:50:00|6.25|4.45|6.25|4.45|6.26|4.46|6.25|4.45|0
1737496500000|2025-01-21 21:55:00|6.24|4.44|6.23|4.43|6.25|4.45|6.23|4.43|0
1737496800000|2025-01-21 22:00:00|6.22|4.42|6.25|4.45|6.25|4.45|6.22|4.42|0
1737497100000|2025-01-21 22:05:00|6.24|4.44|6.24|4.44|6.25|4.45|6.23|4.43|0
1737497400000|2025-01-21 22:10:00|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1737498000000|2025-01-21 22:20:00|6.24|4.44|6.24|4.44|6.24|4.44|6.22|4.42|0
1737498300000|2025-01-21 22:25:00|6.23|4.43|6.21|4.41|6.23|4.43|6.21|4.41|0
1737498600000|2025-01-21 22:30:00|6.22|4.42|6.19|4.39|6.22|4.42|6.19|4.39|0
1737498900000|2025-01-21 22:35:00|6.2|4.4|6.19|4.39|6.21|4.41|6.19|4.39|0
1737499200000|2025-01-21 22:40:00|6.2|4.4|6.16|4.36|6.2|4.4|6.16|4.36|0
1737499500000|2025-01-21 22:45:00|6.15|4.35|6.15|4.35|6.16|4.36|6.15|4.35|0
1737499800000|2025-01-21 22:50:00|6.14|4.34|6.17|4.37|6.18|4.38|6.13|4.33|0
1737500100000|2025-01-21 22:55:00|6.16|4.36|6.16|4.36|6.17|4.37|6.14|4.34|0
1737500400000|2025-01-21 23:00:00|6.21|4.41|6.22|4.42|6.25|4.45|6.09|4.29|0
1737500700000|2025-01-21 23:05:00|6.25|4.45|6.21|4.41|6.25|4.45|6.18|4.38|0
1737501000000|2025-01-21 23:10:00|6.2|4.4|6.17|4.37|6.21|4.41|6.16|4.36|0
1737501300000|2025-01-21 23:15:00|6.16|4.36|6.22|4.42|6.22|4.42|6.16|4.36|0
1737501600000|2025-01-21 23:20:00|6.21|4.41|6.2|4.4|6.23|4.43|6.19|4.39|0
1737501900000|2025-01-21 23:25:00|6.19|4.39|6.23|4.43|6.24|4.44|6.18|4.38|0
1737502200000|2025-01-21 23:30:00|6.22|4.42|6.19|4.39|6.24|4.44|6.19|4.39|0
1737502500000|2025-01-21 23:35:00|6.2|4.4|6.2|4.4|6.21|4.41|6.18|4.38|0
1737502800000|2025-01-21 23:40:00|6.19|4.39|6.2|4.4|6.2|4.4|6.18|4.38|0
1737503100000|2025-01-21 23:45:00|6.19|4.39|6.14|4.34|6.2|4.4|6.14|4.34|0
1737503400000|2025-01-21 23:50:00|6.13|4.33|6.14|4.34|6.15|4.35|6.13|4.33|0
1737503700000|2025-01-21 23:55:00|6.15|4.35|6.12|4.32|6.15|4.35|6.11|4.31|0
1737504000000|2025-01-22 00:00:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1737504300000|2025-01-22 00:05:00|6.12|4.32|6.1|4.3|6.13|4.33|6.1|4.3|0
1737504600000|2025-01-22 00:10:00|6.09|4.29|6.12|4.32|6.13|4.33|6.09|4.29|0
1737504900000|2025-01-22 00:15:00|6.11|4.31|6.12|4.32|6.14|4.34|6.11|4.31|0
1737505200000|2025-01-22 00:20:00|6.11|4.31|6.1|4.3|6.11|4.31|6.09|4.29|0
1737505500000|2025-01-22 00:25:00|6.09|4.29|6.1|4.3|6.11|4.31|6.09|4.29|0
1737505800000|2025-01-22 00:30:00|6.09|4.29|6.07|4.27|6.1|4.3|6.07|4.27|0
1737506100000|2025-01-22 00:35:00|6.06|4.26|6.06|4.26|6.07|4.27|6.05|4.25|0
1737506400000|2025-01-22 00:40:00|6.05|4.25|6.07|4.27|6.07|4.27|6.05|4.25|0
1737506700000|2025-01-22 00:45:00|6.06|4.26|6.03|4.23|6.06|4.26|6.01|4.21|0
1737507000000|2025-01-22 00:50:00|6.04|4.24|6.03|4.23|6.04|4.24|6.02|4.22|0
1737507300000|2025-01-22 00:55:00|6.02|4.22|6.02|4.22|6.03|4.23|6.01|4.21|0
1737507600000|2025-01-22 01:00:00|6.03|4.23|6.09|4.29|6.1|4.3|6.03|4.23|0
1737507900000|2025-01-22 01:05:00|6.08|4.28|6.08|4.28|6.09|4.29|6.07|4.27|0
1737508200000|2025-01-22 01:10:00|6.09|4.29|6.1|4.3|6.12|4.32|6.09|4.29|0
1737508500000|2025-01-22 01:15:00|6.09|4.29|6.33|4.53|6.37|4.57|6.08|4.28|0
1737508800000|2025-01-22 01:20:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1737509100000|2025-01-22 01:25:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1737509400000|2025-01-22 01:30:00|6.18|4.68|6.19|4.69|6.2|4.7|6.18|4.68|0
1737509700000|2025-01-22 01:35:00|6.18|4.68|6.18|4.68|6.19|4.69|6.17|4.67|0
1737510000000|2025-01-22 01:40:00|6.19|4.69|6.19|4.69|6.2|4.7|6.18|4.68|0
1737510300000|2025-01-22 01:45:00|6.18|4.68|6.17|4.67|6.18|4.68|6.16|4.66|0
1737510600000|2025-01-22 01:50:00|6.16|4.66|6.15|4.65|6.16|4.66|6.14|4.64|0
1737510900000|2025-01-22 01:55:00|6.14|4.64|6.16|4.66|6.17|4.67|6.14|4.64|0
1737511200000|2025-01-22 02:00:00|6.17|4.67|6.15|4.65|6.17|4.67|6.14|4.64|0
1737511500000|2025-01-22 02:05:00|6.14|4.64|6.12|4.62|6.14|4.64|6.12|4.62|0
1737511800000|2025-01-22 02:10:00|6.11|4.61|6.12|4.62|6.12|4.62|6.11|4.61|0
1737512100000|2025-01-22 02:15:00|6.11|4.61|6.12|4.62|6.12|4.62|6.11|4.61|0
1737512400000|2025-01-22 02:20:00|6.13|4.63|6.13|4.63|6.13|4.63|6.12|4.62|0
1737512700000|2025-01-22 02:25:00|6.12|4.62|6.13|4.63|6.14|4.64|6.12|4.62|0
1737513000000|2025-01-22 02:30:00|6.14|4.64|6.12|4.62|6.14|4.64|6.12|4.62|0
1737513300000|2025-01-22 02:35:00|6.13|4.63|6.12|4.62|6.13|4.63|6.11|4.61|0
1737513600000|2025-01-22 02:40:00|6.13|4.63|6.15|4.65|6.15|4.65|6.13|4.63|0
1737513900000|2025-01-22 02:45:00|6.14|4.64|6.15|4.65|6.16|4.66|6.14|4.64|0
1737514200000|2025-01-22 02:50:00|6.14|4.64|6.15|4.65|6.16|4.66|6.14|4.64|0
1737514500000|2025-01-22 02:55:00|6.16|4.66|6.15|4.65|6.16|4.66|6.14|4.64|0
1737514800000|2025-01-22 03:00:00|6.14|4.64|6.14|4.64|6.15|4.65|6.13|4.63|0
1737515100000|2025-01-22 03:05:00|6.15|4.65|6.15|4.65|6.16|4.66|6.15|4.65|0
1737515400000|2025-01-22 03:10:00|6.14|4.64|6.11|4.61|6.14|4.64|6.11|4.61|0
1737515700000|2025-01-22 03:15:00|6.12|4.62|6.14|4.64|6.14|4.64|6.12|4.62|0
1737516000000|2025-01-22 03:20:00|6.13|4.63|6.12|4.62|6.14|4.64|6.12|4.62|0
1737516300000|2025-01-22 03:25:00|6.13|4.63|6.12|4.62|6.13|4.63|6.12|4.62|0
1737516600000|2025-01-22 03:30:00|6.11|4.61|6.11|4.61|6.12|4.62|6.11|4.61|0
1737516900000|2025-01-22 03:35:00|6.12|4.62|6.1|4.6|6.12|4.62|6.1|4.6|0
1737517200000|2025-01-22 03:40:00|6.11|4.61|6.1|4.6|6.11|4.61|6.09|4.59|0
1737517500000|2025-01-22 03:45:00|6.11|4.61|6.12|4.62|6.12|4.62|6.11|4.61|0
1737517800000|2025-01-22 03:50:00|6.11|4.61|6.11|4.61|6.12|4.62|6.11|4.61|0
1737518100000|2025-01-22 03:55:00|6.1|4.6|6.09|4.59|6.1|4.6|6.09|4.59|0
1737518400000|2025-01-22 04:00:00|6.1|4.6|6.1|4.6|6.11|4.61|6.09|4.59|0
1737518700000|2025-01-22 04:05:00|6.11|4.61|6.11|4.61|6.12|4.62|6.1|4.6|0
1737519000000|2025-01-22 04:10:00|6.12|4.62|6.1|4.6|6.12|4.62|6.1|4.6|0
1737519300000|2025-01-22 04:15:00|6.11|4.61|6.11|4.61|6.11|4.61|6.11|4.61|0
1737519600000|2025-01-22 04:20:00|6.12|4.62|6.11|4.61|6.12|4.62|6.11|4.61|0
1737520200000|2025-01-22 04:30:00|6.1|4.6|6.08|4.58|6.11|4.61|6.08|4.58|0
1737520500000|2025-01-22 04:35:00|6.06|4.56|6.04|4.54|6.06|4.56|6.04|4.54|0
1737520800000|2025-01-22 04:40:00|6.05|4.55|6.06|4.56|6.06|4.56|6.04|4.54|0
1737521100000|2025-01-22 04:45:00|6.07|4.57|6.06|4.56|6.07|4.57|6.05|4.55|0
1737521400000|2025-01-22 04:50:00|6.05|4.55|6.05|4.55|6.06|4.56|6.04|4.54|0
1737521700000|2025-01-22 04:55:00|6.04|4.54|6.04|4.54|6.05|4.55|6.04|4.54|0
1737522000000|2025-01-22 05:00:00|6.05|4.55|6.05|4.55|6.06|4.56|6.05|4.55|0
1737522600000|2025-01-22 05:10:00|6.06|4.56|6.06|4.56|6.06|4.56|6.05|4.55|0
1737522900000|2025-01-22 05:15:00|6.05|4.55|6.06|4.56|6.06|4.56|6.05|4.55|0
1737523200000|2025-01-22 05:20:00|6.07|4.57|6.06|4.56|6.07|4.57|6.06|4.56|0
1737523500000|2025-01-22 05:25:00|6.07|4.57|6.06|4.56|6.07|4.57|6.06|4.56|0
1737523800000|2025-01-22 05:30:00|6.07|4.57|6.07|4.57|6.07|4.57|6.06|4.56|0
1737524100000|2025-01-22 05:35:00|6.06|4.56|6.06|4.56|6.06|4.56|6.06|4.56|0
1737524400000|2025-01-22 05:40:00|6.05|4.55|6.05|4.55|6.05|4.55|6.05|4.55|0
1737524700000|2025-01-22 05:45:00|6.06|4.56|6.06|4.56|6.06|4.56|6.05|4.55|0
1737525000000|2025-01-22 05:50:00|6.05|4.55|6.06|4.56|6.06|4.56|6.05|4.55|0
1737525300000|2025-01-22 05:55:00|6.05|4.55|6.06|4.56|6.06|4.56|6.05|4.55|0
1737525600000|2025-01-22 06:00:00|6.05|4.55|6.06|4.56|6.06|4.56|6.05|4.55|0
1737525900000|2025-01-22 06:05:00|6.05|4.55|6.05|4.55|6.06|4.56|6.05|4.55|0
1737526200000|2025-01-22 06:10:00|6.06|4.56|6.05|4.55|6.06|4.56|6.04|4.54|0
1737526500000|2025-01-22 06:15:00|6.04|4.54|6.06|4.56|6.06|4.56|6.04|4.54|0
1737526800000|2025-01-22 06:20:00|6.07|4.57|6.09|4.59|6.09|4.59|6.07|4.57|0
1737527100000|2025-01-22 06:25:00|6.08|4.58|6.08|4.58|6.09|4.59|6.07|4.57|0
1737527400000|2025-01-22 06:30:00|6.09|4.59|6.09|4.59|6.1|4.6|6.08|4.58|0
1737527700000|2025-01-22 06:35:00|6.08|4.58|6.08|4.58|6.09|4.59|6.08|4.58|0
1737528000000|2025-01-22 06:40:00|6.09|4.59|6.07|4.57|6.09|4.59|6.07|4.57|0
1737528300000|2025-01-22 06:45:00|6.08|4.58|6.09|4.59|6.1|4.6|6.08|4.58|0
1737528600000|2025-01-22 06:50:00|6.1|4.6|6.11|4.61|6.12|4.62|6.1|4.6|0
1737528900000|2025-01-22 06:55:00|6.12|4.62|6.11|4.61|6.12|4.62|6.11|4.61|0
1737529200000|2025-01-22 07:00:00|6.12|4.62|6.12|4.62|6.13|4.63|6.11|4.61|0
1737529500000|2025-01-22 07:05:00|6.11|4.61|6.09|4.59|6.11|4.61|6.09|4.59|0
1737529800000|2025-01-22 07:10:00|6.08|4.58|6.08|4.58|6.09|4.59|6.05|4.55|0
1737530100000|2025-01-22 07:15:00|6.09|4.59|6.09|4.59|6.11|4.61|6.09|4.59|0
1737530400000|2025-01-22 07:20:00|6.1|4.6|6.1|4.6|6.1|4.6|6.08|4.58|0
1737530700000|2025-01-22 07:25:00|6.09|4.59|6.07|4.57|6.1|4.6|6.07|4.57|0
1737531000000|2025-01-22 07:30:00|6.06|4.56|6.07|4.57|6.08|4.58|6.06|4.56|0
1737531300000|2025-01-22 07:35:00|6.06|4.56|6.05|4.55|6.07|4.57|6.04|4.54|0
1737531600000|2025-01-22 07:40:00|6.06|4.56|6.05|4.55|6.06|4.56|6.05|4.55|0
1737531900000|2025-01-22 07:45:00|6.06|4.56|6.08|4.58|6.09|4.59|6.06|4.56|0
1737532200000|2025-01-22 07:50:00|6.09|4.59|6.11|4.61|6.11|4.61|6.09|4.59|0
1737532500000|2025-01-22 07:55:00|6.1|4.6|6.09|4.59|6.11|4.61|6.09|4.59|0
1737532800000|2025-01-22 08:00:00|6.1|4.6|6.03|4.53|6.1|4.6|6.03|4.53|0
1737533100000|2025-01-22 08:05:00|6.04|4.54|6.04|4.54|6.06|4.56|6.03|4.53|0
1737533400000|2025-01-22 08:10:00|6.05|4.55|6.02|4.52|6.05|4.55|6.02|4.52|0
1737533700000|2025-01-22 08:15:00|6.01|4.51|5.95|4.45|6.01|4.51|5.95|4.45|0
1737534000000|2025-01-22 08:20:00|5.96|4.46|5.97|4.47|5.99|4.49|5.96|4.46|0
1737534300000|2025-01-22 08:25:00|5.98|4.48|5.97|4.47|5.99|4.49|5.97|4.47|0
1737534600000|2025-01-22 08:30:00|5.96|4.46|5.96|4.46|5.96|4.46|5.94|4.44|0
1737534900000|2025-01-22 08:35:00|5.95|4.45|5.95|4.45|5.97|4.47|5.94|4.44|0
1737535200000|2025-01-22 08:40:00|5.94|4.44|5.94|4.44|5.95|4.45|5.91|4.41|0
1737535500000|2025-01-22 08:45:00|5.95|4.45|5.94|4.44|5.97|4.47|5.93|4.43|0
1737535800000|2025-01-22 08:50:00|5.93|4.43|5.92|4.42|5.94|4.44|5.91|4.41|0
1737536100000|2025-01-22 08:55:00|5.91|4.41|5.9|4.4|5.93|4.43|5.9|4.4|0
1737536400000|2025-01-22 09:00:00|5.89|4.39|5.9|4.4|5.91|4.41|5.89|4.39|0
1737536700000|2025-01-22 09:05:00|5.91|4.41|5.9|4.4|5.91|4.41|5.9|4.4|0
1737537000000|2025-01-22 09:10:00|5.89|4.39|5.84|4.34|5.9|4.4|5.84|4.34|0
1737537300000|2025-01-22 09:15:00|5.83|4.33|5.87|4.37|5.88|4.38|5.83|4.33|0
1737537600000|2025-01-22 09:20:00|5.86|4.36|5.85|4.35|5.88|4.38|5.84|4.34|0
1737537900000|2025-01-22 09:25:00|5.84|4.34|5.82|4.32|5.85|4.35|5.81|4.31|0
1737538200000|2025-01-22 09:30:00|5.81|4.31|6.04|4.54|6.18|4.68|5.81|4.31|0
1737538500000|2025-01-22 09:35:00|6.05|4.55|6.06|4.56|6.07|4.57|6.03|4.53|0
1737538800000|2025-01-22 09:40:00|6.07|4.57|6.07|4.57|6.08|4.58|6.05|4.55|0
1737539100000|2025-01-22 09:45:00|6.06|4.56|6.06|4.56|6.09|4.59|6.06|4.56|0
1737539400000|2025-01-22 09:50:00|6.07|4.57|6.06|4.56|6.07|4.57|6.05|4.55|0
1737539700000|2025-01-22 09:55:00|6.05|4.55|6.07|4.57|6.08|4.58|6.03|4.53|0
1737540000000|2025-01-22 10:00:00|6.08|4.58|6.09|4.59|6.09|4.59|6.07|4.57|0
1737540300000|2025-01-22 10:05:00|6.08|4.58|6.03|4.53|6.08|4.58|5.98|4.48|0
1737540600000|2025-01-22 10:10:00|6.04|4.54|6.06|4.56|6.07|4.57|6.03|4.53|0
1737540900000|2025-01-22 10:15:00|6.07|4.57|6.07|4.57|6.08|4.58|6.05|4.55|0
1737541200000|2025-01-22 10:20:00|6.06|4.56|6.05|4.55|6.08|4.58|6.05|4.55|0
1737541500000|2025-01-22 10:25:00|6.06|4.56|6.04|4.54|6.06|4.56|6.03|4.53|0
1737541800000|2025-01-22 10:30:00|6.03|4.53|6.03|4.53|6.04|4.54|6.01|4.51|0
1737542100000|2025-01-22 10:35:00|6.02|4.52|5.99|4.49|6.02|4.52|5.99|4.49|0
1737542400000|2025-01-22 10:40:00|6|4.5|6.01|4.51|6.02|4.52|6|4.5|0
1737542700000|2025-01-22 10:45:00|6|4.5|6|4.5|6.01|4.51|5.99|4.49|0
1737543000000|2025-01-22 10:50:00|6.01|4.51|6.02|4.52|6.03|4.53|6.01|4.51|0
1737543300000|2025-01-22 10:55:00|6.01|4.51|6|4.5|6.02|4.52|5.99|4.49|0
1737543600000|2025-01-22 11:00:00|6.01|4.51|6|4.5|6.02|4.52|6|4.5|0
1737543900000|2025-01-22 11:05:00|5.99|4.49|5.98|4.48|6|4.5|5.98|4.48|0
1737544200000|2025-01-22 11:10:00|5.97|4.47|5.95|4.45|5.97|4.47|5.94|4.44|0
1737544500000|2025-01-22 11:15:00|5.96|4.46|5.96|4.46|5.98|4.48|5.96|4.46|0
1737544800000|2025-01-22 11:20:00|5.97|4.47|5.97|4.47|5.98|4.48|5.94|4.44|0
1737545100000|2025-01-22 11:25:00|5.98|4.48|5.98|4.48|5.99|4.49|5.96|4.46|0
1737545400000|2025-01-22 11:30:00|5.99|4.49|6|4.5|6.02|4.52|5.98|4.48|0
1737545700000|2025-01-22 11:35:00|5.99|4.49|6.02|4.52|6.02|4.52|5.99|4.49|0
1737546000000|2025-01-22 11:40:00|6.03|4.53|6.02|4.52|6.03|4.53|6.01|4.51|0
1737546300000|2025-01-22 11:45:00|6.01|4.51|6.04|4.54|6.04|4.54|6.01|4.51|0
1737546600000|2025-01-22 11:50:00|6.03|4.53|6.02|4.52|6.03|4.53|6.01|4.51|0
1737546900000|2025-01-22 11:55:00|6.03|4.53|6.02|4.52|6.04|4.54|6.01|4.51|0
1737547200000|2025-01-22 12:00:00|6.01|4.51|5.99|4.49|6.02|4.52|5.97|4.47|0
1737547500000|2025-01-22 12:05:00|6|4.5|5.98|4.48|6.02|4.52|5.98|4.48|0
1737547800000|2025-01-22 12:10:00|5.97|4.47|5.94|4.44|5.97|4.47|5.92|4.42|0
1737548100000|2025-01-22 12:15:00|5.93|4.43|5.94|4.44|5.97|4.47|5.93|4.43|0
1737548400000|2025-01-22 12:20:00|5.93|4.43|5.97|4.47|5.97|4.47|5.92|4.42|0
1737548700000|2025-01-22 12:25:00|5.96|4.46|5.97|4.47|5.98|4.48|5.96|4.46|0
1737549000000|2025-01-22 12:30:00|5.96|4.46|5.95|4.45|5.96|4.46|5.94|4.44|0
1737549300000|2025-01-22 12:35:00|5.96|4.46|5.97|4.47|5.97|4.47|5.94|4.44|0
1737549600000|2025-01-22 12:40:00|5.98|4.48|5.94|4.44|5.98|4.48|5.94|4.44|0
1737549900000|2025-01-22 12:45:00|5.95|4.45|5.94|4.44|5.96|4.46|5.94|4.44|0
1737550200000|2025-01-22 12:50:00|5.95|4.45|5.93|4.43|5.95|4.45|5.92|4.42|0
1737550500000|2025-01-22 12:55:00|5.92|4.42|5.95|4.45|5.95|4.45|5.89|4.39|0
1737550800000|2025-01-22 13:00:00|5.94|4.44|5.94|4.44|5.95|4.45|5.94|4.44|0
1737551100000|2025-01-22 13:05:00|5.95|4.45|5.91|4.41|5.95|4.45|5.91|4.41|0
1737551400000|2025-01-22 13:10:00|5.9|4.4|5.88|4.38|5.9|4.4|5.87|4.37|0
1737551700000|2025-01-22 13:15:00|5.87|4.37|5.87|4.37|5.88|4.38|5.86|4.36|0
1737552000000|2025-01-22 13:20:00|5.88|4.38|5.98|4.48|5.98|4.48|5.88|4.38|0
1737552300000|2025-01-22 13:25:00|5.97|4.47|5.94|4.44|5.98|4.48|5.94|4.44|0
1737552600000|2025-01-22 13:30:00|5.95|4.45|5.95|4.45|5.98|4.48|5.94|4.44|0
1737552900000|2025-01-22 13:35:00|5.94|4.44|5.96|4.46|5.97|4.47|5.93|4.43|0
1737553200000|2025-01-22 13:40:00|5.95|4.45|5.93|4.43|5.96|4.46|5.93|4.43|0
1737553500000|2025-01-22 13:45:00|5.94|4.44|5.95|4.45|5.95|4.45|5.94|4.44|0
1737553800000|2025-01-22 13:50:00|5.94|4.44|5.94|4.44|5.94|4.44|5.93|4.43|0
1737554100000|2025-01-22 13:55:00|5.93|4.43|5.93|4.43|5.94|4.44|5.93|4.43|0
1737554400000|2025-01-22 14:00:00|5.92|4.42|5.95|4.45|5.96|4.46|5.92|4.42|0
1737554700000|2025-01-22 14:05:00|5.96|4.46|5.99|4.49|6.01|4.51|5.95|4.45|0
1737555000000|2025-01-22 14:10:00|5.98|4.48|6.01|4.51|6.01|4.51|5.98|4.48|0
1737555300000|2025-01-22 14:15:00|6|4.5|6.1|4.6|6.1|4.6|5.98|4.48|0
1737555600000|2025-01-22 14:20:00|6.11|4.61|6.11|4.61|6.12|4.62|6.1|4.6|0
1737555900000|2025-01-22 14:25:00|6.12|4.62|6.07|4.57|6.12|4.62|6.06|4.56|0
1737556200000|2025-01-22 14:30:00|6.06|4.56|6.1|4.6|6.17|4.67|6.06|4.56|0
1737556500000|2025-01-22 14:35:00|6.11|4.61|6.13|4.63|6.15|4.65|6.1|4.6|0
1737556800000|2025-01-22 14:40:00|6.12|4.62|6.11|4.61|6.16|4.66|6.09|4.59|0
1737557100000|2025-01-22 14:45:00|6.1|4.6|6.06|4.56|6.12|4.62|6.06|4.56|0
1737557400000|2025-01-22 14:50:00|6.05|4.55|5.89|4.39|6.06|4.56|5.88|4.38|0
1737557700000|2025-01-22 14:55:00|5.9|4.4|5.86|4.36|5.9|4.4|5.85|4.35|0
1737558000000|2025-01-22 15:00:00|5.85|4.35|5.94|4.44|5.95|4.45|5.82|4.32|0
1737558300000|2025-01-22 15:05:00|5.93|4.43|5.92|4.42|5.96|4.46|5.89|4.39|0
1737558600000|2025-01-22 15:10:00|5.93|4.43|5.9|4.4|5.93|4.43|5.87|4.37|0
1737558900000|2025-01-22 15:15:00|5.89|4.39|5.85|4.35|5.89|4.39|5.84|4.34|0
1737559200000|2025-01-22 15:20:00|5.86|4.36|5.91|4.41|5.93|4.43|5.86|4.36|0
1737559500000|2025-01-22 15:25:00|5.92|4.42|5.8|4.3|5.92|4.42|5.7|4.2|0
1737559800000|2025-01-22 15:30:00|6.13|4.63|6.1|4.6|6.13|4.63|6.08|4.58|0
1737560100000|2025-01-22 15:35:00|6.11|4.61|6.15|4.65|6.2|4.7|6.09|4.59|0
1737560400000|2025-01-22 15:40:00|6.14|4.64|6.13|4.63|6.18|4.68|6.12|4.62|0
1737560700000|2025-01-22 15:45:00|6.12|4.62|6.15|4.65|6.17|4.67|6.12|4.62|0
1737561000000|2025-01-22 15:50:00|6.16|4.66|6.17|4.67|6.22|4.72|6.15|4.65|0
1737561300000|2025-01-22 15:55:00|6.18|4.68|6.21|4.71|6.21|4.71|6.16|4.66|0
1737561600000|2025-01-22 16:00:00|6.2|4.7|6.22|4.72|6.24|4.74|6.2|4.7|0
1737561900000|2025-01-22 16:05:00|6.21|4.71|6.17|4.67|6.21|4.71|6.16|4.66|0
1737562200000|2025-01-22 16:10:00|6.21|4.71|6.22|4.72|6.26|4.76|6.21|4.71|0
1737562500000|2025-01-22 16:15:00|6.23|4.73|6.17|4.67|6.23|4.73|6.16|4.66|0
1737562800000|2025-01-22 16:20:00|6.18|4.68|6.16|4.66|6.2|4.7|6.15|4.65|0
1737563100000|2025-01-22 16:25:00|6.15|4.65|6.07|4.57|6.15|4.65|6.07|4.57|0
1737563400000|2025-01-22 16:30:00|6.19|4.69|6.16|4.66|6.19|4.69|6.15|4.65|0
1737563700000|2025-01-22 16:35:00|6.17|4.67|6.11|4.61|6.17|4.67|6.11|4.61|0
1737564000000|2025-01-22 16:40:00|6.1|4.6|6.14|4.64|6.15|4.65|6.09|4.59|0
1737564300000|2025-01-22 16:45:00|6.15|4.65|6.2|4.7|6.21|4.71|6.11|4.61|0
1737564600000|2025-01-22 16:50:00|6.19|4.69|6.15|4.65|6.19|4.69|6.13|4.63|0
1737564900000|2025-01-22 16:55:00|6.14|4.64|6.16|4.66|6.16|4.66|6.13|4.63|0
1737565200000|2025-01-22 17:00:00|6.15|4.65|6.14|4.64|6.17|4.67|6.14|4.64|0
1737565500000|2025-01-22 17:05:00|6.15|4.65|6.14|4.64|6.15|4.65|6.13|4.63|0
1737565800000|2025-01-22 17:10:00|6.13|4.63|6.21|4.71|6.21|4.71|6.12|4.62|0
1737566100000|2025-01-22 17:15:00|6.2|4.7|6.16|4.66|6.2|4.7|6.15|4.65|0
1737566400000|2025-01-22 17:20:00|6.15|4.65|6.17|4.67|6.18|4.68|6.14|4.64|0
1737566700000|2025-01-22 17:25:00|6.18|4.68|6.16|4.66|6.18|4.68|6.16|4.66|0
1737567000000|2025-01-22 17:30:00|6.17|4.67|6.22|4.72|6.23|4.73|6.14|4.64|0
1737567300000|2025-01-22 17:35:00|6.23|4.73|6.21|4.71|6.23|4.73|6.2|4.7|0
1737567600000|2025-01-22 17:40:00|6.22|4.72|6.25|4.75|6.26|4.76|6.21|4.71|0
1737567900000|2025-01-22 17:45:00|6.24|4.74|6.23|4.73|6.25|4.75|6.21|4.71|0
1737568200000|2025-01-22 17:50:00|6.22|4.72|6.22|4.72|6.25|4.75|6.22|4.72|0
1737568500000|2025-01-22 17:55:00|6.23|4.73|6.26|4.76|6.26|4.76|6.23|4.73|0
1737568800000|2025-01-22 18:00:00|6.27|4.77|6.28|4.78|6.29|4.79|6.25|4.75|0
1737569100000|2025-01-22 18:05:00|6.27|4.77|6.24|4.74|6.28|4.78|6.24|4.74|0
1737569400000|2025-01-22 18:10:00|6.25|4.75|6.26|4.76|6.27|4.77|6.23|4.73|0
1737569700000|2025-01-22 18:15:00|6.25|4.75|6.3|4.8|6.3|4.8|6.25|4.75|0
1737570000000|2025-01-22 18:20:00|6.29|4.79|6.23|4.73|6.31|4.81|6.18|4.68|0
1737570300000|2025-01-22 18:25:00|6.22|4.72|6.24|4.74|6.26|4.76|6.22|4.72|0
1737570600000|2025-01-22 18:30:00|6.23|4.73|6.24|4.74|6.25|4.75|6.22|4.72|0
1737570900000|2025-01-22 18:35:00|6.23|4.73|6.22|4.72|6.24|4.74|6.22|4.72|0
1737571200000|2025-01-22 18:40:00|6.23|4.73|6.16|4.66|6.23|4.73|6.16|4.66|0
1737571500000|2025-01-22 18:45:00|6.15|4.65|6.15|4.65|6.22|4.72|6.15|4.65|0
1737571800000|2025-01-22 18:50:00|6.14|4.64|6.17|4.67|6.2|4.7|6.14|4.64|0
1737572100000|2025-01-22 18:55:00|6.18|4.68|6.24|4.74|6.25|4.75|6.18|4.68|0
1737572400000|2025-01-22 19:00:00|6.25|4.75|6.24|4.74|6.28|4.78|6.24|4.74|0
1737572700000|2025-01-22 19:05:00|6.23|4.73|6.26|4.76|6.28|4.78|6.22|4.72|0
1737573000000|2025-01-22 19:10:00|6.25|4.75|6.23|4.73|6.27|4.77|6.23|4.73|0
1737573300000|2025-01-22 19:15:00|6.24|4.74|6.24|4.74|6.25|4.75|6.23|4.73|0
1737573600000|2025-01-22 19:20:00|6.23|4.73|6.23|4.73|6.25|4.75|6.19|4.69|0
1737573900000|2025-01-22 19:25:00|6.24|4.74|6.27|4.77|6.27|4.77|6.23|4.73|0
1737574200000|2025-01-22 19:30:00|6.26|4.76|6.25|4.75|6.29|4.79|6.23|4.73|0
1737574500000|2025-01-22 19:35:00|6.24|4.74|6.21|4.71|6.25|4.75|6.2|4.7|0
1737574800000|2025-01-22 19:40:00|6.2|4.7|6.26|4.76|6.26|4.76|6.19|4.69|0
1737575100000|2025-01-22 19:45:00|6.25|4.75|6.23|4.73|6.27|4.77|6.22|4.72|0
1737575400000|2025-01-22 19:50:00|6.22|4.72|6.21|4.71|6.23|4.73|6.2|4.7|0
1737575700000|2025-01-22 19:55:00|6.2|4.7|6.19|4.69|6.21|4.71|6.18|4.68|0
1737576000000|2025-01-22 20:00:00|6.18|4.68|6.21|4.71|6.21|4.71|6.18|4.68|0
1737576300000|2025-01-22 20:05:00|6.2|4.7|6.19|4.69|6.22|4.72|6.19|4.69|0
1737576600000|2025-01-22 20:10:00|6.2|4.7|6.21|4.71|6.24|4.74|6.19|4.69|0
1737576900000|2025-01-22 20:15:00|6.22|4.72|6.23|4.73|6.24|4.74|6.21|4.71|0
1737577200000|2025-01-22 20:20:00|6.22|4.72|6.22|4.72|6.27|4.77|6.21|4.71|0
1737577500000|2025-01-22 20:25:00|6.23|4.73|6.26|4.76|6.26|4.76|6.23|4.73|0
1737577800000|2025-01-22 20:30:00|6.27|4.77|6.23|4.73|6.27|4.77|6.22|4.72|0
1737578100000|2025-01-22 20:35:00|6.24|4.74|6.3|4.8|6.31|4.81|6.23|4.73|0
1737578400000|2025-01-22 20:40:00|6.29|4.79|6.27|4.77|6.29|4.79|6.2|4.7|0
1737578700000|2025-01-22 20:45:00|6.26|4.76|6.28|4.78|6.29|4.79|6.24|4.74|0
1737579000000|2025-01-22 20:50:00|6.31|4.81|6.27|4.77|6.35|4.85|6.23|4.73|0
1737579300000|2025-01-22 20:55:00|6.26|4.76|6.33|4.83|6.34|4.84|6.26|4.76|0
1737579600000|2025-01-22 21:00:00|6.34|4.84|6.36|4.86|6.37|4.87|6.31|4.81|0
1737579900000|2025-01-22 21:05:00|6.35|4.85|6.27|4.77|6.36|4.86|6.27|4.77|0
1737580200000|2025-01-22 21:10:00|6.29|4.79|6.3|4.8|6.32|4.82|6.28|4.78|0
1737580500000|2025-01-22 21:15:00|6.31|4.81|6.49|4.69|6.49|4.81|6.31|4.66|0
1737580800000|2025-01-22 21:20:00|6.5|4.7|6.5|4.7|6.52|4.72|6.5|4.7|0
1737581100000|2025-01-22 21:25:00|6.51|4.71|6.5|4.7|6.51|4.71|6.5|4.7|0
1737581400000|2025-01-22 21:30:00|6.51|4.71|6.5|4.7|6.51|4.71|6.49|4.69|0
1737581700000|2025-01-22 21:35:00|6.49|4.69|6.49|4.69|6.51|4.71|6.49|4.69|0
1737582000000|2025-01-22 21:40:00|6.5|4.7|6.5|4.7|6.5|4.7|6.48|4.68|0
1737582300000|2025-01-22 21:45:00|6.49|4.69|6.5|4.7|6.51|4.71|6.49|4.69|0
1737582600000|2025-01-22 21:50:00|6.49|4.69|6.48|4.68|6.49|4.69|6.48|4.68|0
1737582900000|2025-01-22 21:55:00|6.47|4.67|6.42|4.62|6.48|4.68|6.42|4.62|0
1737583200000|2025-01-22 22:00:00|6.43|4.63|6.42|4.62|6.43|4.63|6.42|4.62|0
1737583500000|2025-01-22 22:05:00|6.43|4.63|6.42|4.62|6.43|4.63|6.42|4.62|0
1737584700000|2025-01-22 22:25:00|6.43|4.63|6.43|4.63|6.43|4.63|6.42|4.62|0
1737585000000|2025-01-22 22:30:00|6.42|4.62|6.43|4.63|6.43|4.63|6.42|4.62|0
1737585300000|2025-01-22 22:35:00|6.42|4.62|6.42|4.62|6.43|4.63|6.42|4.62|0
1737585600000|2025-01-22 22:40:00|6.43|4.63|6.43|4.63|6.43|4.63|6.43|4.63|0
1737585900000|2025-01-22 22:45:00|6.42|4.62|6.42|4.62|6.43|4.63|6.42|4.62|0
1737586200000|2025-01-22 22:50:00|6.41|4.61|6.42|4.62|6.42|4.62|6.41|4.61|0
1737586500000|2025-01-22 22:55:00|6.41|4.61|6.42|4.62|6.42|4.62|6.41|4.61|0
1737586800000|2025-01-22 23:00:00|6.43|4.63|6.44|4.64|6.45|4.65|6.41|4.61|0
1737587100000|2025-01-22 23:05:00|6.45|4.65|6.48|4.68|6.48|4.68|6.43|4.63|0
1737587400000|2025-01-22 23:10:00|6.46|4.66|6.47|4.67|6.49|4.69|6.44|4.64|0
1737587700000|2025-01-22 23:15:00|6.46|4.66|6.45|4.65|6.48|4.68|6.45|4.65|0
1737588000000|2025-01-22 23:20:00|6.44|4.64|6.46|4.66|6.46|4.66|6.44|4.64|0
1737588300000|2025-01-22 23:25:00|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1737588600000|2025-01-22 23:30:00|6.47|4.67|6.49|4.69|6.49|4.69|6.45|4.65|0
1737588900000|2025-01-22 23:35:00|6.48|4.68|6.48|4.68|6.49|4.69|6.46|4.66|0
1737589200000|2025-01-22 23:40:00|6.49|4.69|6.45|4.65|6.49|4.69|6.44|4.64|0
1737589500000|2025-01-22 23:45:00|6.46|4.66|6.46|4.66|6.48|4.68|6.45|4.65|0
1737589800000|2025-01-22 23:50:00|6.45|4.65|6.44|4.64|6.46|4.66|6.44|4.64|0
1737590100000|2025-01-22 23:55:00|6.45|4.65|6.47|4.67|6.47|4.67|6.44|4.64|0
1737590400000|2025-01-23 00:00:00|6.48|4.68|6.45|4.65|6.48|4.68|6.44|4.64|0
1737590700000|2025-01-23 00:05:00|6.44|4.64|6.44|4.64|6.46|4.66|6.44|4.64|0
1737591000000|2025-01-23 00:10:00|6.45|4.65|6.44|4.64|6.46|4.66|6.43|4.63|0
1737591300000|2025-01-23 00:15:00|6.45|4.65|6.43|4.63|6.45|4.65|6.43|4.63|0
1737591600000|2025-01-23 00:20:00|6.44|4.64|6.47|4.67|6.47|4.67|6.43|4.63|0
1737591900000|2025-01-23 00:25:00|6.48|4.68|6.48|4.68|6.5|4.7|6.47|4.67|0
1737592200000|2025-01-23 00:30:00|6.47|4.67|6.47|4.67|6.48|4.68|6.46|4.66|0
1737592500000|2025-01-23 00:35:00|6.46|4.66|6.45|4.65|6.46|4.66|6.45|4.65|0
1737592800000|2025-01-23 00:40:00|6.46|4.66|6.48|4.68|6.49|4.69|6.46|4.66|0
1737593100000|2025-01-23 00:45:00|6.49|4.69|6.48|4.68|6.49|4.69|6.47|4.67|0
1737593400000|2025-01-23 00:50:00|6.49|4.69|6.47|4.67|6.49|4.69|6.47|4.67|0
1737593700000|2025-01-23 00:55:00|6.46|4.66|6.46|4.66|6.47|4.67|6.45|4.65|0
1737594000000|2025-01-23 01:00:00|6.45|4.65|6.43|4.63|6.45|4.65|6.43|4.63|0
1737594300000|2025-01-23 01:05:00|6.42|4.62|6.43|4.63|6.44|4.64|6.42|4.62|0
1737594600000|2025-01-23 01:10:00|6.42|4.62|6.43|4.63|6.43|4.63|6.42|4.62|0
1737594900000|2025-01-23 01:15:00|6.44|4.64|6.4|4.6|6.46|4.66|6.4|4.6|0
1737595200000|2025-01-23 01:20:00|6.41|4.61|6.4|4.6|6.41|4.61|6.39|4.59|0
1737595500000|2025-01-23 01:25:00|6.39|4.59|6.4|4.6|6.4|4.6|6.39|4.59|0
1737595800000|2025-01-23 01:30:00|6.25|4.75|6.25|4.75|6.25|4.75|6.23|4.73|0
1737596100000|2025-01-23 01:35:00|6.24|4.74|6.24|4.74|6.25|4.75|6.22|4.72|0
1737596400000|2025-01-23 01:40:00|6.23|4.73|6.24|4.74|6.25|4.75|6.23|4.73|0
1737596700000|2025-01-23 01:45:00|6.25|4.75|6.27|4.77|6.28|4.78|6.25|4.75|0
1737597000000|2025-01-23 01:50:00|6.26|4.76|6.29|4.79|6.29|4.79|6.26|4.76|0
1737597300000|2025-01-23 01:55:00|6.28|4.78|6.28|4.78|6.3|4.8|6.27|4.77|0
1737597600000|2025-01-23 02:00:00|6.29|4.79|6.32|4.82|6.32|4.82|6.28|4.78|0
1737597900000|2025-01-23 02:05:00|6.33|4.83|6.3|4.8|6.35|4.85|6.3|4.8|0
1737598200000|2025-01-23 02:10:00|6.31|4.81|6.31|4.81|6.32|4.82|6.3|4.8|0
1737598500000|2025-01-23 02:15:00|6.3|4.8|6.28|4.78|6.31|4.81|6.28|4.78|0
1737598800000|2025-01-23 02:20:00|6.29|4.79|6.28|4.78|6.29|4.79|6.28|4.78|0
1737599100000|2025-01-23 02:25:00|6.29|4.79|6.27|4.77|6.29|4.79|6.27|4.77|0
1737599400000|2025-01-23 02:30:00|6.26|4.76|6.27|4.77|6.27|4.77|6.26|4.76|0
1737599700000|2025-01-23 02:35:00|6.26|4.76|6.25|4.75|6.26|4.76|6.25|4.75|0
1737600000000|2025-01-23 02:40:00|6.26|4.76|6.26|4.76|6.28|4.78|6.26|4.76|0
1737600300000|2025-01-23 02:45:00|6.27|4.77|6.28|4.78|6.28|4.78|6.26|4.76|0
1737600600000|2025-01-23 02:50:00|6.27|4.77|6.27|4.77|6.28|4.78|6.26|4.76|0
1737600900000|2025-01-23 02:55:00|6.26|4.76|6.27|4.77|6.27|4.77|6.26|4.76|0
1737601200000|2025-01-23 03:00:00|6.26|4.76|6.23|4.73|6.26|4.76|6.23|4.73|0
1737601500000|2025-01-23 03:05:00|6.24|4.74|6.24|4.74|6.24|4.74|6.23|4.73|0
1737601800000|2025-01-23 03:10:00|6.25|4.75|6.27|4.77|6.28|4.78|6.24|4.74|0
1737602100000|2025-01-23 03:15:00|6.28|4.78|6.28|4.78|6.29|4.79|6.28|4.78|0
1737602400000|2025-01-23 03:20:00|6.27|4.77|6.27|4.77|6.27|4.77|6.26|4.76|0
1737602700000|2025-01-23 03:25:00|6.26|4.76|6.26|4.76|6.27|4.77|6.26|4.76|0
1737603000000|2025-01-23 03:30:00|6.27|4.77|6.25|4.75|6.28|4.78|6.25|4.75|0
1737603300000|2025-01-23 03:35:00|6.24|4.74|6.24|4.74|6.25|4.75|6.24|4.74|0
1737603600000|2025-01-23 03:40:00|6.23|4.73|6.25|4.75|6.26|4.76|6.23|4.73|0
1737603900000|2025-01-23 03:45:00|6.26|4.76|6.27|4.77|6.28|4.78|6.26|4.76|0
1737604200000|2025-01-23 03:50:00|6.26|4.76|6.26|4.76|6.27|4.77|6.26|4.76|0
1737604500000|2025-01-23 03:55:00|6.27|4.77|6.26|4.76|6.27|4.77|6.26|4.76|0
1737604800000|2025-01-23 04:00:00|6.27|4.77|6.25|4.75|6.27|4.77|6.25|4.75|0
1737605100000|2025-01-23 04:05:00|6.26|4.76|6.24|4.74|6.26|4.76|6.23|4.73|0
1737605400000|2025-01-23 04:10:00|6.23|4.73|6.23|4.73|6.24|4.74|6.23|4.73|0
1737605700000|2025-01-23 04:15:00|6.22|4.72|6.23|4.73|6.23|4.73|6.22|4.72|0
1737606000000|2025-01-23 04:20:00|6.22|4.72|6.2|4.7|6.22|4.72|6.2|4.7|0
1737606300000|2025-01-23 04:25:00|6.21|4.71|6.21|4.71|6.21|4.71|6.2|4.7|0
1737606900000|2025-01-23 04:35:00|6.22|4.72|6.21|4.71|6.22|4.72|6.21|4.71|0
1737607200000|2025-01-23 04:40:00|6.22|4.72|6.21|4.71|6.22|4.72|6.21|4.71|0
1737607500000|2025-01-23 04:45:00|6.2|4.7|6.2|4.7|6.2|4.7|6.2|4.7|0
1737607800000|2025-01-23 04:50:00|6.19|4.69|6.19|4.69|6.2|4.7|6.19|4.69|0
1737608100000|2025-01-23 04:55:00|6.2|4.7|6.2|4.7|6.2|4.7|6.2|4.7|0
1737608400000|2025-01-23 05:00:00|6.19|4.69|6.2|4.7|6.2|4.7|6.19|4.69|0
1737608700000|2025-01-23 05:05:00|6.21|4.71|6.19|4.69|6.21|4.71|6.19|4.69|0
1737609000000|2025-01-23 05:10:00|6.18|4.68|6.19|4.69|6.19|4.69|6.18|4.68|0
1737609300000|2025-01-23 05:15:00|6.18|4.68|6.18|4.68|6.19|4.69|6.18|4.68|0
1737609600000|2025-01-23 05:20:00|6.19|4.69|6.19|4.69|6.19|4.69|6.18|4.68|0
1737609900000|2025-01-23 05:25:00|6.2|4.7|6.2|4.7|6.21|4.71|6.2|4.7|0
1737610200000|2025-01-23 05:30:00|6.21|4.71|6.21|4.71|6.22|4.72|6.2|4.7|0
1737610500000|2025-01-23 05:35:00|6.2|4.7|6.2|4.7|6.21|4.71|6.2|4.7|0
1737610800000|2025-01-23 05:40:00|6.21|4.71|6.32|4.82|6.33|4.83|6.11|4.61|0
1737611100000|2025-01-23 05:45:00|6.33|4.83|6.32|4.82|6.33|4.83|6.32|4.82|0
1737611400000|2025-01-23 05:50:00|6.34|4.84|6.33|4.83|6.34|4.84|6.33|4.83|0
1737611700000|2025-01-23 05:55:00|6.34|4.84|6.35|4.85|6.35|4.85|6.33|4.83|0
1737612000000|2025-01-23 06:00:00|6.34|4.84|6.34|4.84|6.35|4.85|6.34|4.84|0
1737612300000|2025-01-23 06:05:00|6.33|4.83|6.33|4.83|6.33|4.83|6.33|4.83|0
1737612600000|2025-01-23 06:10:00|6.32|4.82|6.32|4.82|6.32|4.82|6.32|4.82|0
1737612900000|2025-01-23 06:15:00|6.31|4.81|6.31|4.81|6.32|4.82|6.31|4.81|0
1737613200000|2025-01-23 06:20:00|6.32|4.82|6.35|4.85|6.35|4.85|6.32|4.82|0
1737613500000|2025-01-23 06:25:00|6.34|4.84|6.33|4.83|6.36|4.86|6.33|4.83|0
1737613800000|2025-01-23 06:30:00|6.34|4.84|6.35|4.85|6.35|4.85|6.33|4.83|0
1737614100000|2025-01-23 06:35:00|6.36|4.86|6.37|4.87|6.37|4.87|6.36|4.86|0
1737614400000|2025-01-23 06:40:00|6.38|4.88|6.37|4.87|6.38|4.88|6.36|4.86|0
1737614700000|2025-01-23 06:45:00|6.38|4.88|6.36|4.86|6.38|4.88|6.36|4.86|0
1737615000000|2025-01-23 06:50:00|6.35|4.85|6.37|4.87|6.37|4.87|6.35|4.85|0
1737615300000|2025-01-23 06:55:00|6.36|4.86|6.36|4.86|6.37|4.87|6.35|4.85|0
1737615600000|2025-01-23 07:00:00|6.35|4.85|6.35|4.85|6.36|4.86|6.34|4.84|0
1737615900000|2025-01-23 07:05:00|6.36|4.86|6.39|4.89|6.4|4.9|6.35|4.85|0
1737616200000|2025-01-23 07:10:00|6.38|4.88|6.38|4.88|6.39|4.89|6.37|4.87|0
1737616500000|2025-01-23 07:15:00|6.37|4.87|6.38|4.88|6.38|4.88|6.37|4.87|0
1737616800000|2025-01-23 07:20:00|6.37|4.87|6.36|4.86|6.37|4.87|6.35|4.85|0
1737617100000|2025-01-23 07:25:00|6.35|4.85|6.36|4.86|6.37|4.87|6.35|4.85|0
1737617400000|2025-01-23 07:30:00|6.38|4.88|6.37|4.87|6.38|4.88|6.36|4.86|0
1737617700000|2025-01-23 07:35:00|6.38|4.88|6.33|4.83|6.38|4.88|6.28|4.78|0
1737618000000|2025-01-23 07:40:00|6.34|4.84|6.35|4.85|6.37|4.87|6.33|4.83|0
1737618300000|2025-01-23 07:45:00|6.34|4.84|6.33|4.83|6.35|4.85|6.32|4.82|0
1737618600000|2025-01-23 07:50:00|6.34|4.84|6.36|4.86|6.37|4.87|6.34|4.84|0
1737618900000|2025-01-23 07:55:00|6.37|4.87|6.35|4.85|6.37|4.87|6.35|4.85|0
1737619200000|2025-01-23 08:00:00|6.34|4.84|6.37|4.87|6.4|4.9|6.34|4.84|0
1737619500000|2025-01-23 08:05:00|6.36|4.86|6.36|4.86|6.36|4.86|6.34|4.84|0
1737619800000|2025-01-23 08:10:00|6.35|4.85|6.36|4.86|6.37|4.87|6.34|4.84|0
1737620100000|2025-01-23 08:15:00|6.35|4.85|6.38|4.88|6.39|4.89|6.35|4.85|0
1737620400000|2025-01-23 08:20:00|6.39|4.89|6.34|4.84|6.4|4.9|6.34|4.84|0
1737620700000|2025-01-23 08:25:00|6.35|4.85|6.36|4.86|6.37|4.87|6.34|4.84|0
1737621000000|2025-01-23 08:30:00|6.37|4.87|6.4|4.9|6.4|4.9|6.37|4.87|0
1737621300000|2025-01-23 08:35:00|6.39|4.89|6.42|4.92|6.43|4.93|6.39|4.89|0
1737621600000|2025-01-23 08:40:00|6.41|4.91|6.41|4.91|6.44|4.94|6.4|4.9|0
1737621900000|2025-01-23 08:45:00|6.4|4.9|6.43|4.93|6.44|4.94|6.4|4.9|0
1737622200000|2025-01-23 08:50:00|6.42|4.92|6.47|4.97|6.47|4.97|6.42|4.92|0
1737622500000|2025-01-23 08:55:00|6.46|4.96|6.43|4.93|6.47|4.97|6.43|4.93|0
1737622800000|2025-01-23 09:00:00|6.42|4.92|6.43|4.93|6.45|4.95|6.41|4.91|0
1737623100000|2025-01-23 09:05:00|6.42|4.92|6.43|4.93|6.43|4.93|6.39|4.89|0
1737623400000|2025-01-23 09:10:00|6.44|4.94|6.46|4.96|6.47|4.97|6.43|4.93|0
1737623700000|2025-01-23 09:15:00|6.47|4.97|6.47|4.97|6.5|5|6.46|4.96|0
1737624000000|2025-01-23 09:20:00|6.46|4.96|6.43|4.93|6.47|4.97|6.42|4.92|0
1737624300000|2025-01-23 09:25:00|6.44|4.94|6.45|4.95|6.45|4.95|6.43|4.93|0
1737624600000|2025-01-23 09:30:00|6.44|4.94|6.42|4.92|6.46|4.96|6.4|4.9|0
1737624900000|2025-01-23 09:35:00|6.41|4.91|6.41|4.91|6.42|4.92|6.39|4.89|0
1737625200000|2025-01-23 09:40:00|6.42|4.92|6.39|4.89|6.42|4.92|6.38|4.88|0
1737625500000|2025-01-23 09:45:00|6.38|4.88|6.38|4.88|6.39|4.89|6.35|4.85|0
1737625800000|2025-01-23 09:50:00|6.37|4.87|6.33|4.83|6.38|4.88|6.33|4.83|0
1737626100000|2025-01-23 09:55:00|6.34|4.84|6.35|4.85|6.36|4.86|6.34|4.84|0
1737626400000|2025-01-23 10:00:00|6.34|4.84|6.35|4.85|6.36|4.86|6.33|4.83|0
1737626700000|2025-01-23 10:05:00|6.36|4.86|6.35|4.85|6.38|4.88|6.35|4.85|0
1737627000000|2025-01-23 10:10:00|6.33|4.83|6.3|4.8|6.34|4.84|6.3|4.8|0
1737627300000|2025-01-23 10:15:00|6.31|4.81|6.31|4.81|6.32|4.82|6.27|4.77|0
1737627600000|2025-01-23 10:20:00|6.32|4.82|6.33|4.83|6.35|4.85|6.3|4.8|0
1737627900000|2025-01-23 10:25:00|6.34|4.84|6.29|4.79|6.34|4.84|6.29|4.79|0
1737628200000|2025-01-23 10:30:00|6.3|4.8|6.32|4.82|6.32|4.82|6.3|4.8|0
1737628500000|2025-01-23 10:35:00|6.31|4.81|6.3|4.8|6.32|4.82|6.3|4.8|0
1737628800000|2025-01-23 10:40:00|6.31|4.81|6.32|4.82|6.33|4.83|6.31|4.81|0
1737629100000|2025-01-23 10:45:00|6.33|4.83|6.35|4.85|6.36|4.86|6.32|4.82|0
1737629400000|2025-01-23 10:50:00|6.36|4.86|6.36|4.86|6.37|4.87|6.35|4.85|0
1737629700000|2025-01-23 10:55:00|6.35|4.85|6.37|4.87|6.38|4.88|6.35|4.85|0
1737630000000|2025-01-23 11:00:00|6.38|4.88|6.34|4.84|6.39|4.89|6.32|4.82|0
1737630300000|2025-01-23 11:05:00|6.35|4.85|6.34|4.84|6.35|4.85|6.33|4.83|0
1737630600000|2025-01-23 11:10:00|6.35|4.85|6.34|4.84|6.35|4.85|6.34|4.84|0
1737630900000|2025-01-23 11:15:00|6.33|4.83|6.31|4.81|6.33|4.83|6.3|4.8|0
1737631200000|2025-01-23 11:20:00|6.3|4.8|6.29|4.79|6.3|4.8|6.28|4.78|0
1737631500000|2025-01-23 11:25:00|6.3|4.8|6.31|4.81|6.34|4.84|6.3|4.8|0
1737631800000|2025-01-23 11:30:00|6.3|4.8|6.29|4.79|6.31|4.81|6.27|4.77|0
1737632100000|2025-01-23 11:35:00|6.28|4.78|6.28|4.78|6.3|4.8|6.28|4.78|0
1737632400000|2025-01-23 11:40:00|6.29|4.79|6.27|4.77|6.29|4.79|6.26|4.76|0
1737632700000|2025-01-23 11:45:00|6.26|4.76|6.26|4.76|6.28|4.78|6.24|4.74|0
1737633000000|2025-01-23 11:50:00|6.27|4.77|6.24|4.74|6.27|4.77|6.24|4.74|0
1737633300000|2025-01-23 11:55:00|6.25|4.75|6.25|4.75|6.26|4.76|6.24|4.74|0
1737633600000|2025-01-23 12:00:00|6.24|4.74|6.27|4.77|6.28|4.78|6.23|4.73|0
1737633900000|2025-01-23 12:05:00|6.28|4.78|6.32|4.82|6.32|4.82|6.27|4.77|0
1737634200000|2025-01-23 12:10:00|6.33|4.83|6.3|4.8|6.33|4.83|6.3|4.8|0
1737634500000|2025-01-23 12:15:00|6.31|4.81|6.33|4.83|6.33|4.83|6.3|4.8|0
1737634800000|2025-01-23 12:20:00|6.32|4.82|6.3|4.8|6.32|4.82|6.3|4.8|0
1737635100000|2025-01-23 12:25:00|6.29|4.79|6.24|4.74|6.3|4.8|6.24|4.74|0
1737635400000|2025-01-23 12:30:00|6.25|4.75|6.24|4.74|6.25|4.75|6.23|4.73|0
1737635700000|2025-01-23 12:35:00|6.25|4.75|6.24|4.74|6.25|4.75|6.19|4.69|0
1737636000000|2025-01-23 12:40:00|6.23|4.73|6.23|4.73|6.24|4.74|6.22|4.72|0
1737636300000|2025-01-23 12:45:00|6.25|4.75|6.25|4.75|6.25|4.75|6.23|4.73|0
1737636600000|2025-01-23 12:50:00|6.24|4.74|6.21|4.71|6.25|4.75|6.19|4.69|0
1737636900000|2025-01-23 12:55:00|6.2|4.7|6.19|4.69|6.21|4.71|6.19|4.69|0
1737637200000|2025-01-23 13:00:00|6.2|4.7|6.18|4.68|6.21|4.71|6.18|4.68|0
1737637500000|2025-01-23 13:05:00|6.19|4.69|6.25|4.75|6.27|4.77|6.19|4.69|0
1737637800000|2025-01-23 13:10:00|6.24|4.74|6.28|4.78|6.28|4.78|6.24|4.74|0
1737638100000|2025-01-23 13:15:00|6.27|4.77|6.28|4.78|6.28|4.78|6.24|4.74|0
1737638400000|2025-01-23 13:20:00|6.27|4.77|6.24|4.74|6.28|4.78|6.24|4.74|0
1737638700000|2025-01-23 13:25:00|6.25|4.75|6.21|4.71|6.25|4.75|6.21|4.71|0
1737639000000|2025-01-23 13:30:00|6.22|4.72|6.23|4.73|6.27|4.77|6.15|4.65|0
1737639300000|2025-01-23 13:35:00|6.22|4.72|6.22|4.72|6.24|4.74|6.21|4.71|0
1737639600000|2025-01-23 13:40:00|6.2|4.7|6.21|4.71|6.22|4.72|6.19|4.69|0
1737639900000|2025-01-23 13:45:00|6.22|4.72|6.19|4.69|6.22|4.72|6.18|4.68|0
1737640200000|2025-01-23 13:50:00|6.18|4.68|6.19|4.69|6.19|4.69|6.17|4.67|0
1737640500000|2025-01-23 13:55:00|6.18|4.68|6.18|4.68|6.19|4.69|6.16|4.66|0
1737640800000|2025-01-23 14:00:00|6.17|4.67|6.19|4.69|6.19|4.69|6.16|4.66|0
1737641100000|2025-01-23 14:05:00|6.18|4.68|6.21|4.71|6.22|4.72|6.18|4.68|0
1737641400000|2025-01-23 14:10:00|6.22|4.72|6.22|4.72|6.22|4.72|6.21|4.71|0
1737641700000|2025-01-23 14:15:00|6.21|4.71|6.21|4.71|6.21|4.71|6.19|4.69|0
1737642000000|2025-01-23 14:20:00|6.22|4.72|6.2|4.7|6.22|4.72|6.2|4.7|0
1737642300000|2025-01-23 14:25:00|6.19|4.69|6.19|4.69|6.22|4.72|6.17|4.67|0
1737642600000|2025-01-23 14:30:00|6.2|4.7|6.17|4.67|6.24|4.74|6.17|4.67|0
1737642900000|2025-01-23 14:35:00|6.18|4.68|5.95|4.45|6.18|4.68|5.95|4.45|0
1737643200000|2025-01-23 14:40:00|5.96|4.46|5.94|4.44|5.99|4.49|5.92|4.42|0
1737643500000|2025-01-23 14:45:00|5.95|4.45|5.94|4.44|5.96|4.46|5.93|4.43|0
1737643800000|2025-01-23 14:50:00|5.93|4.43|5.93|4.43|5.94|4.44|5.92|4.42|0
1737644100000|2025-01-23 14:55:00|5.94|4.44|5.93|4.43|5.97|4.47|5.92|4.42|0
1737644400000|2025-01-23 15:00:00|5.94|4.44|5.99|4.49|6.01|4.51|5.92|4.42|0
1737644700000|2025-01-23 15:05:00|6|4.5|6.09|4.59|6.14|4.64|5.98|4.48|0
1737645000000|2025-01-23 15:10:00|6.1|4.6|6.07|4.57|6.11|4.61|6.06|4.56|0
1737645300000|2025-01-23 15:15:00|6.08|4.58|5.97|4.47|6.08|4.58|5.95|4.45|0
1737645600000|2025-01-23 15:20:00|5.96|4.46|5.96|4.46|6|4.5|5.95|4.45|0
1737645900000|2025-01-23 15:25:00|5.97|4.47|6.02|4.52|6.02|4.52|5.96|4.46|0
1737646200000|2025-01-23 15:30:00|6.01|4.51|5.94|4.44|6.02|4.52|5.93|4.43|0
1737646500000|2025-01-23 15:35:00|5.93|4.43|5.92|4.42|5.95|4.45|5.89|4.39|0
1737646800000|2025-01-23 15:40:00|5.91|4.41|5.87|4.37|5.93|4.43|5.87|4.37|0
1737647100000|2025-01-23 15:45:00|5.86|4.36|5.83|4.33|5.87|4.37|5.82|4.32|0
1737647400000|2025-01-23 15:50:00|5.84|4.34|5.99|4.49|6.01|4.51|5.82|4.32|0
1737647700000|2025-01-23 15:55:00|5.98|4.48|5.98|4.48|6|4.5|5.98|4.48|0
1737648000000|2025-01-23 16:00:00|5.97|4.47|5.92|4.42|5.97|4.47|5.9|4.4|0
1737648300000|2025-01-23 16:05:00|5.93|4.43|5.98|4.48|5.99|4.49|5.91|4.41|0
1737648600000|2025-01-23 16:10:00|5.97|4.47|5.92|4.42|6.05|4.55|5.91|4.41|0
1737648900000|2025-01-23 16:15:00|5.93|4.43|5.97|4.47|6|4.5|5.9|4.4|0
1737649200000|2025-01-23 16:20:00|5.99|4.49|5.94|4.44|5.99|4.49|5.91|4.41|0
1737649500000|2025-01-23 16:25:00|5.95|4.45|6|4.5|6|4.5|5.91|4.41|0
1737649800000|2025-01-23 16:30:00|6.01|4.51|5.91|4.41|6.01|4.51|5.89|4.39|0
1737650100000|2025-01-23 16:35:00|5.92|4.42|5.95|4.45|5.97|4.47|5.91|4.41|0
1737650400000|2025-01-23 16:40:00|5.94|4.44|5.9|4.4|5.95|4.45|5.9|4.4|0
1737650700000|2025-01-23 16:45:00|5.89|4.39|5.88|4.38|5.93|4.43|5.84|4.34|0
1737651000000|2025-01-23 16:50:00|5.87|4.37|5.93|4.43|5.97|4.47|5.87|4.37|0
1737651300000|2025-01-23 16:55:00|5.91|4.41|5.95|4.45|5.95|4.45|5.91|4.41|0
1737651600000|2025-01-23 17:00:00|5.96|4.46|5.99|4.49|6|4.5|5.96|4.46|0
1737651900000|2025-01-23 17:05:00|5.98|4.48|5.95|4.45|5.99|4.49|5.94|4.44|0
1737652200000|2025-01-23 17:10:00|5.96|4.46|5.92|4.42|5.96|4.46|5.92|4.42|0
1737652500000|2025-01-23 17:15:00|5.93|4.43|5.92|4.42|5.94|4.44|5.92|4.42|0
1737652800000|2025-01-23 17:20:00|5.93|4.43|5.95|4.45|5.96|4.46|5.92|4.42|0
1737653100000|2025-01-23 17:25:00|5.94|4.44|5.95|4.45|5.96|4.46|5.94|4.44|0
1737653400000|2025-01-23 17:30:00|5.94|4.44|5.97|4.47|6|4.5|5.94|4.44|0
1737653700000|2025-01-23 17:35:00|5.98|4.48|6.08|4.58|6.09|4.59|5.92|4.42|0
1737654000000|2025-01-23 17:40:00|6.09|4.59|6.04|4.54|6.1|4.6|6.04|4.54|0
1737654300000|2025-01-23 17:45:00|6.05|4.55|6.02|4.52|6.05|4.55|6.01|4.51|0
1737654600000|2025-01-23 17:50:00|6.01|4.51|5.99|4.49|6.02|4.52|5.97|4.47|0
1737654900000|2025-01-23 17:55:00|6|4.5|5.96|4.46|6|4.5|5.96|4.46|0
1737655200000|2025-01-23 18:00:00|5.95|4.45|5.95|4.45|5.97|4.47|5.94|4.44|0
1737655500000|2025-01-23 18:05:00|5.96|4.46|5.95|4.45|5.96|4.46|5.94|4.44|0
1737655800000|2025-01-23 18:10:00|5.94|4.44|5.89|4.39|5.94|4.44|5.88|4.38|0
1737656100000|2025-01-23 18:15:00|5.88|4.38|5.87|4.37|5.89|4.39|5.87|4.37|0
1737656400000|2025-01-23 18:20:00|5.86|4.36|5.85|4.35|5.88|4.38|5.85|4.35|0
1737656700000|2025-01-23 18:25:00|5.84|4.34|5.9|4.4|5.91|4.41|5.84|4.34|0
1737657000000|2025-01-23 18:30:00|5.89|4.39|5.85|4.35|5.89|4.39|5.85|4.35|0
1737657300000|2025-01-23 18:35:00|5.86|4.36|5.87|4.37|5.87|4.37|5.85|4.35|0
1737657600000|2025-01-23 18:40:00|5.88|4.38|5.9|4.4|5.92|4.42|5.87|4.37|0
1737657900000|2025-01-23 18:45:00|5.89|4.39|5.92|4.42|5.92|4.42|5.89|4.39|0
1737658200000|2025-01-23 18:50:00|5.93|4.43|5.92|4.42|5.93|4.43|5.89|4.39|0
1737658500000|2025-01-23 18:55:00|5.91|4.41|5.93|4.43|5.94|4.44|5.91|4.41|0
1737658800000|2025-01-23 19:00:00|5.94|4.44|5.95|4.45|5.96|4.46|5.91|4.41|0
1737659100000|2025-01-23 19:05:00|5.96|4.46|5.97|4.47|5.99|4.49|5.96|4.46|0
1737659400000|2025-01-23 19:10:00|5.98|4.48|5.99|4.49|6|4.5|5.97|4.47|0
1737659700000|2025-01-23 19:15:00|5.98|4.48|5.99|4.49|6|4.5|5.97|4.47|0
1737660000000|2025-01-23 19:20:00|6|4.5|5.95|4.45|6|4.5|5.94|4.44|0
1737660300000|2025-01-23 19:25:00|5.94|4.44|5.94|4.44|5.94|4.44|5.91|4.41|0
1737660600000|2025-01-23 19:30:00|5.93|4.43|5.9|4.4|5.94|4.44|5.88|4.38|0
1737660900000|2025-01-23 19:35:00|5.91|4.41|5.92|4.42|5.93|4.43|5.89|4.39|0
1737661200000|2025-01-23 19:40:00|5.91|4.41|5.9|4.4|5.92|4.42|5.89|4.39|0
1737661500000|2025-01-23 19:45:00|5.91|4.41|5.92|4.42|5.92|4.42|5.89|4.39|0
1737661800000|2025-01-23 19:50:00|5.91|4.41|5.92|4.42|5.92|4.42|5.9|4.4|0
1737662100000|2025-01-23 19:55:00|5.91|4.41|5.9|4.4|5.92|4.42|5.87|4.37|0
1737662400000|2025-01-23 20:00:00|5.92|4.42|5.92|4.42|5.93|4.43|5.89|4.39|0
1737662700000|2025-01-23 20:05:00|5.91|4.41|5.89|4.39|5.92|4.42|5.87|4.37|0
1737663000000|2025-01-23 20:10:00|5.88|4.38|5.86|4.36|5.9|4.4|5.85|4.35|0
1737663300000|2025-01-23 20:15:00|5.85|4.35|5.85|4.35|5.88|4.38|5.83|4.33|0
1737663600000|2025-01-23 20:20:00|5.86|4.36|5.83|4.33|5.87|4.37|5.83|4.33|0
1737663900000|2025-01-23 20:25:00|5.84|4.34|5.85|4.35|5.85|4.35|5.82|4.32|0
1737664200000|2025-01-23 20:30:00|5.84|4.34|5.87|4.37|5.89|4.39|5.84|4.34|0
1737664500000|2025-01-23 20:35:00|5.88|4.38|5.89|4.39|5.9|4.4|5.86|4.36|0
1737664800000|2025-01-23 20:40:00|5.9|4.4|5.9|4.4|5.91|4.41|5.88|4.38|0
1737665100000|2025-01-23 20:45:00|5.89|4.39|5.84|4.34|5.89|4.39|5.82|4.32|0
1737665400000|2025-01-23 20:50:00|5.82|4.32|5.73|4.23|5.82|4.32|5.73|4.23|0
1737665700000|2025-01-23 20:55:00|5.72|4.22|5.92|4.42|5.98|4.48|5.63|4.13|0
1737666000000|2025-01-23 21:00:00|5.89|4.39|5.96|4.46|5.97|4.47|5.89|4.39|0
1737666300000|2025-01-23 21:05:00|5.95|4.45|5.97|4.47|5.97|4.47|5.95|4.45|0
1737666600000|2025-01-23 21:10:00|5.96|4.46|5.97|4.47|5.97|4.47|5.94|4.44|0
1737666900000|2025-01-23 21:15:00|6.12|4.32|6.13|4.33|6.15|4.35|6.12|4.32|0
1737667200000|2025-01-23 21:20:00|6.14|4.34|6.15|4.35|6.16|4.36|6.14|4.34|0
1737667500000|2025-01-23 21:25:00|6.14|4.34|6.14|4.34|6.15|4.35|6.14|4.34|0
1737667800000|2025-01-23 21:30:00|6.15|4.35|6.14|4.34|6.16|4.36|6.14|4.34|0
1737668100000|2025-01-23 21:35:00|6.15|4.35|6.15|4.35|6.15|4.35|6.14|4.34|0
1737668400000|2025-01-23 21:40:00|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1737668700000|2025-01-23 21:45:00|6.14|4.34|6.14|4.34|6.15|4.35|6.13|4.33|0
1737669000000|2025-01-23 21:50:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1737669300000|2025-01-23 21:55:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1737669600000|2025-01-23 22:00:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1737669900000|2025-01-23 22:05:00|6.11|4.31|6.12|4.32|6.12|4.32|6.1|4.3|0
1737670200000|2025-01-23 22:10:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1737671700000|2025-01-23 22:35:00|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1737672000000|2025-01-23 22:40:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1737672900000|2025-01-23 22:55:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1737673200000|2025-01-23 23:00:00|6.12|4.32|6.16|4.36|6.16|4.36|6.12|4.32|0
1737673500000|2025-01-23 23:05:00|6.15|4.35|6.16|4.36|6.16|4.36|6.13|4.33|0
1737673800000|2025-01-23 23:10:00|6.15|4.35|6.15|4.35|6.16|4.36|6.14|4.34|0
1737674100000|2025-01-23 23:15:00|6.16|4.36|6.16|4.36|6.16|4.36|6.15|4.35|0
1737674400000|2025-01-23 23:20:00|6.15|4.35|6.14|4.34|6.15|4.35|6.14|4.34|0
1737674700000|2025-01-23 23:25:00|6.15|4.35|6.15|4.35|6.15|4.35|6.14|4.34|0
1737675000000|2025-01-23 23:30:00|6.14|4.34|6.12|4.32|6.15|4.35|6.12|4.32|0
1737675300000|2025-01-23 23:35:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1737675600000|2025-01-23 23:40:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1737675900000|2025-01-23 23:45:00|6.11|4.31|6.13|4.33|6.14|4.34|6.11|4.31|0
1737676200000|2025-01-23 23:50:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1737676500000|2025-01-23 23:55:00|6.11|4.31|6.11|4.31|6.12|4.32|6.1|4.3|0
1737676800000|2025-01-24 00:00:00|6.1|4.3|6.11|4.31|6.12|4.32|6.1|4.3|0
1737677100000|2025-01-24 00:05:00|6.1|4.3|6.12|4.32|6.12|4.32|6.1|4.3|0
1737677400000|2025-01-24 00:10:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1737677700000|2025-01-24 00:15:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1737678000000|2025-01-24 00:20:00|6.12|4.32|6.1|4.3|6.12|4.32|6.1|4.3|0
1737678300000|2025-01-24 00:25:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1737678600000|2025-01-24 00:30:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1737678900000|2025-01-24 00:35:00|6.12|4.32|6.11|4.31|6.13|4.33|6.11|4.31|0
1737679200000|2025-01-24 00:40:00|6.12|4.32|6.12|4.32|6.13|4.33|6.12|4.32|0
1737679500000|2025-01-24 00:45:00|6.13|4.33|6.13|4.33|6.13|4.33|6.12|4.32|0
1737679800000|2025-01-24 00:50:00|6.12|4.32|6.12|4.32|6.14|4.34|6.12|4.32|0
1737680100000|2025-01-24 00:55:00|6.13|4.33|6.11|4.31|6.14|4.34|6.11|4.31|0
1737680400000|2025-01-24 01:00:00|6.12|4.32|6.13|4.33|6.13|4.33|6.11|4.31|0
1737680700000|2025-01-24 01:05:00|6.12|4.32|6.1|4.3|6.12|4.32|6.1|4.3|0
1737681000000|2025-01-24 01:10:00|6.11|4.31|6.07|4.27|6.11|4.31|6.07|4.27|0
1737681300000|2025-01-24 01:15:00|6.06|4.26|6.33|4.53|6.33|4.53|6.05|4.25|0
1737681600000|2025-01-24 01:20:00|6.32|4.52|6.34|4.54|6.34|4.54|6.32|4.52|0
1737681900000|2025-01-24 01:25:00|6.33|4.53|6.36|4.56|6.36|4.56|6.33|4.53|0
1737682200000|2025-01-24 01:30:00|6.21|4.71|6.22|4.72|6.23|4.73|6.2|4.7|0
1737682500000|2025-01-24 01:35:00|6.21|4.71|6.23|4.73|6.23|4.73|6.21|4.71|0
1737682800000|2025-01-24 01:40:00|6.22|4.72|6.23|4.73|6.24|4.74|6.22|4.72|0
1737683100000|2025-01-24 01:45:00|6.22|4.72|6.2|4.7|6.23|4.73|6.2|4.7|0
1737683400000|2025-01-24 01:50:00|6.21|4.71|6.21|4.71|6.22|4.72|6.2|4.7|0
1737683700000|2025-01-24 01:55:00|6.2|4.7|6.2|4.7|6.21|4.71|6.2|4.7|0
1737684000000|2025-01-24 02:00:00|6.21|4.71|6.19|4.69|6.21|4.71|6.18|4.68|0
1737684300000|2025-01-24 02:05:00|6.18|4.68|6.18|4.68|6.19|4.69|6.17|4.67|0
1737684600000|2025-01-24 02:10:00|6.19|4.69|6.15|4.65|6.19|4.69|6.15|4.65|0
1737684900000|2025-01-24 02:15:00|6.14|4.64|6.08|4.58|6.14|4.64|6.07|4.57|0
1737685200000|2025-01-24 02:20:00|6.07|4.57|6.11|4.61|6.12|4.62|6.06|4.56|0
1737685500000|2025-01-24 02:25:00|6.12|4.62|6.1|4.6|6.12|4.62|6.1|4.6|0
1737685800000|2025-01-24 02:30:00|6.11|4.61|6.08|4.58|6.11|4.61|6.08|4.58|0
1737686100000|2025-01-24 02:35:00|6.09|4.59|6.08|4.58|6.09|4.59|6.07|4.57|0
1737686400000|2025-01-24 02:40:00|6.07|4.57|6.07|4.57|6.08|4.58|6.07|4.57|0
1737686700000|2025-01-24 02:45:00|6.08|4.58|6.08|4.58|6.09|4.59|6.06|4.56|0
1737687000000|2025-01-24 02:50:00|6.07|4.57|6.07|4.57|6.08|4.58|6.07|4.57|0
1737687300000|2025-01-24 02:55:00|6.08|4.58|6.07|4.57|6.08|4.58|6.07|4.57|0
1737687600000|2025-01-24 03:00:00|6.06|4.56|6.05|4.55|6.07|4.57|6.04|4.54|0
1737687900000|2025-01-24 03:05:00|6.06|4.56|6.08|4.58|6.08|4.58|6.05|4.55|0
1737688200000|2025-01-24 03:10:00|6.09|4.59|6.11|4.61|6.11|4.61|6.09|4.59|0
1737688500000|2025-01-24 03:15:00|6.12|4.62|6.12|4.62|6.13|4.63|6.11|4.61|0
1737688800000|2025-01-24 03:20:00|6.13|4.63|6.16|4.66|6.16|4.66|6.12|4.62|0
1737689100000|2025-01-24 03:25:00|6.15|4.65|6.19|4.69|6.2|4.7|6.15|4.65|0
1737689400000|2025-01-24 03:30:00|6.2|4.7|6.18|4.68|6.2|4.7|6.16|4.66|0
1737689700000|2025-01-24 03:35:00|6.17|4.67|6.17|4.67|6.18|4.68|6.17|4.67|0
1737690000000|2025-01-24 03:40:00|6.18|4.68|6.2|4.7|6.22|4.72|6.17|4.67|0
1737690300000|2025-01-24 03:45:00|6.21|4.71|6.18|4.68|6.21|4.71|6.18|4.68|0
1737690600000|2025-01-24 03:50:00|6.19|4.69|6.16|4.66|6.19|4.69|6.16|4.66|0
1737690900000|2025-01-24 03:55:00|6.17|4.67|6.19|4.69|6.19|4.69|6.16|4.66|0
1737691200000|2025-01-24 04:00:00|6.18|4.68|6.18|4.68|6.19|4.69|6.17|4.67|0
1737691500000|2025-01-24 04:05:00|6.19|4.69|6.18|4.68|6.19|4.69|6.18|4.68|0
1737691800000|2025-01-24 04:10:00|6.19|4.69|6.17|4.67|6.19|4.69|6.16|4.66|0
1737692100000|2025-01-24 04:15:00|6.16|4.66|6.21|4.71|6.22|4.72|6.16|4.66|0
1737692400000|2025-01-24 04:20:00|6.22|4.72|6.22|4.72|6.23|4.73|6.21|4.71|0
1737692700000|2025-01-24 04:25:00|6.23|4.73|6.23|4.73|6.25|4.75|6.22|4.72|0
1737693000000|2025-01-24 04:30:00|6.22|4.72|6.2|4.7|6.22|4.72|6.2|4.7|0
1737693300000|2025-01-24 04:35:00|6.19|4.69|6.2|4.7|6.2|4.7|6.19|4.69|0
1737693600000|2025-01-24 04:40:00|6.19|4.69|6.2|4.7|6.21|4.71|6.18|4.68|0
1737693900000|2025-01-24 04:45:00|6.19|4.69|6.19|4.69|6.19|4.69|6.19|4.69|0
1737694200000|2025-01-24 04:50:00|6.2|4.7|6.2|4.7|6.2|4.7|6.19|4.69|0
1737694500000|2025-01-24 04:55:00|6.19|4.69|6.19|4.69|6.19|4.69|6.18|4.68|0
1737694800000|2025-01-24 05:00:00|6.2|4.7|6.17|4.67|6.2|4.7|6.17|4.67|0
1737695100000|2025-01-24 05:05:00|6.18|4.68|6.17|4.67|6.18|4.68|6.17|4.67|0
1737695400000|2025-01-24 05:10:00|6.18|4.68|6.17|4.67|6.18|4.68|6.17|4.67|0
1737695700000|2025-01-24 05:15:00|6.18|4.68|6.18|4.68|6.19|4.69|6.17|4.67|0
1737696000000|2025-01-24 05:20:00|6.17|4.67|6.18|4.68|6.18|4.68|6.17|4.67|0
1737696300000|2025-01-24 05:25:00|6.17|4.67|6.17|4.67|6.18|4.68|6.16|4.66|0
1737696600000|2025-01-24 05:30:00|6.18|4.68|6.17|4.67|6.18|4.68|6.17|4.67|0
1737696900000|2025-01-24 05:35:00|6.18|4.68|6.17|4.67|6.18|4.68|6.17|4.67|0
1737697200000|2025-01-24 05:40:00|6.16|4.66|6.16|4.66|6.16|4.66|6.16|4.66|0
1737697800000|2025-01-24 05:50:00|6.17|4.67|6.18|4.68|6.18|4.68|6.17|4.67|0
1737698100000|2025-01-24 05:55:00|6.17|4.67|6.18|4.68|6.19|4.69|6.17|4.67|0
1737698400000|2025-01-24 06:00:00|6.19|4.69|6.18|4.68|6.19|4.69|6.18|4.68|0
1737698700000|2025-01-24 06:05:00|6.19|4.69|6.17|4.67|6.19|4.69|6.16|4.66|0
1737699000000|2025-01-24 06:10:00|6.16|4.66|6.15|4.65|6.16|4.66|6.15|4.65|0
1737699300000|2025-01-24 06:15:00|6.16|4.66|6.15|4.65|6.16|4.66|6.15|4.65|0
1737699600000|2025-01-24 06:20:00|6.14|4.64|6.14|4.64|6.15|4.65|6.14|4.64|0
1737699900000|2025-01-24 06:25:00|6.15|4.65|6.15|4.65|6.15|4.65|6.14|4.64|0
1737700200000|2025-01-24 06:30:00|6.14|4.64|6.13|4.63|6.14|4.64|6.13|4.63|0
1737700500000|2025-01-24 06:35:00|6.14|4.64|6.17|4.67|6.17|4.67|6.14|4.64|0
1737700800000|2025-01-24 06:40:00|6.18|4.68|6.16|4.66|6.18|4.68|6.16|4.66|0
1737701100000|2025-01-24 06:45:00|6.15|4.65|6.16|4.66|6.16|4.66|6.15|4.65|0
1737701400000|2025-01-24 06:50:00|6.15|4.65|6.16|4.66|6.17|4.67|6.15|4.65|0
1737701700000|2025-01-24 06:55:00|6.15|4.65|6.17|4.67|6.17|4.67|6.15|4.65|0
1737702000000|2025-01-24 07:00:00|6.16|4.66|6.18|4.68|6.19|4.69|6.16|4.66|0
1737702300000|2025-01-24 07:05:00|6.17|4.67|6.16|4.66|6.18|4.68|6.16|4.66|0
1737702600000|2025-01-24 07:10:00|6.15|4.65|6.17|4.67|6.17|4.67|6.14|4.64|0
1737702900000|2025-01-24 07:15:00|6.19|4.69|6.21|4.71|6.21|4.71|6.18|4.68|0
1737703200000|2025-01-24 07:20:00|6.2|4.7|6.19|4.69|6.2|4.7|6.18|4.68|0
1737703500000|2025-01-24 07:25:00|6.18|4.68|6.18|4.68|6.19|4.69|6.18|4.68|0
1737703800000|2025-01-24 07:30:00|6.19|4.69|6.18|4.68|6.19|4.69|6.17|4.67|0
1737704100000|2025-01-24 07:35:00|6.19|4.69|6.18|4.68|6.19|4.69|6.17|4.67|0
1737704400000|2025-01-24 07:40:00|6.17|4.67|6.18|4.68|6.19|4.69|6.17|4.67|0
1737704700000|2025-01-24 07:45:00|6.19|4.69|6.17|4.67|6.19|4.69|6.17|4.67|0
1737705000000|2025-01-24 07:50:00|6.18|4.68|6.2|4.7|6.21|4.71|6.18|4.68|0
1737705300000|2025-01-24 07:55:00|6.21|4.71|6.19|4.69|6.21|4.71|6.18|4.68|0
1737705600000|2025-01-24 08:00:00|6.18|4.68|6.18|4.68|6.2|4.7|6.17|4.67|0
1737705900000|2025-01-24 08:05:00|6.17|4.67|6.18|4.68|6.19|4.69|6.17|4.67|0
1737706200000|2025-01-24 08:10:00|6.17|4.67|6.14|4.64|6.18|4.68|6.14|4.64|0
1737706500000|2025-01-24 08:15:00|6.15|4.65|6.17|4.67|6.18|4.68|6.14|4.64|0
1737706800000|2025-01-24 08:20:00|6.16|4.66|6.14|4.64|6.17|4.67|6.14|4.64|0
1737707100000|2025-01-24 08:25:00|6.15|4.65|6.14|4.64|6.15|4.65|6.14|4.64|0
1737707400000|2025-01-24 08:30:00|6.15|4.65|6.15|4.65|6.18|4.68|6.12|4.62|0
1737707700000|2025-01-24 08:35:00|6.14|4.64|6.14|4.64|6.15|4.65|6.12|4.62|0
1737708000000|2025-01-24 08:40:00|6.13|4.63|6.14|4.64|6.15|4.65|6.13|4.63|0
1737708300000|2025-01-24 08:45:00|6.15|4.65|6.14|4.64|6.15|4.65|6.13|4.63|0
1737708600000|2025-01-24 08:50:00|6.15|4.65|6.16|4.66|6.16|4.66|6.13|4.63|0
1737708900000|2025-01-24 08:55:00|6.17|4.67|6.17|4.67|6.19|4.69|6.17|4.67|0
1737709200000|2025-01-24 09:00:00|6.16|4.66|6.13|4.63|6.17|4.67|6.13|4.63|0
1737709500000|2025-01-24 09:05:00|6.14|4.64|6.12|4.62|6.15|4.65|6.12|4.62|0
1737709800000|2025-01-24 09:10:00|6.13|4.63|6.12|4.62|6.14|4.64|6.12|4.62|0
1737710100000|2025-01-24 09:15:00|6.11|4.61|6.1|4.6|6.12|4.62|6.1|4.6|0
1737710400000|2025-01-24 09:20:00|6.09|4.59|6.09|4.59|6.09|4.59|6.08|4.58|0
1737710700000|2025-01-24 09:25:00|6.1|4.6|6.11|4.61|6.12|4.62|6.09|4.59|0
1737711000000|2025-01-24 09:30:00|6.1|4.6|6.1|4.6|6.11|4.61|6.08|4.58|0
1737711300000|2025-01-24 09:35:00|6.11|4.61|6.14|4.64|6.14|4.64|6.11|4.61|0
1737711600000|2025-01-24 09:40:00|6.15|4.65|6.13|4.63|6.15|4.65|6.12|4.62|0
1737711900000|2025-01-24 09:45:00|6.14|4.64|6.14|4.64|6.15|4.65|6.13|4.63|0
1737712200000|2025-01-24 09:50:00|6.13|4.63|6.13|4.63|6.14|4.64|6.12|4.62|0
1737712500000|2025-01-24 09:55:00|6.14|4.64|6.14|4.64|6.15|4.65|6.13|4.63|0
1737712800000|2025-01-24 10:00:00|6.13|4.63|6.14|4.64|6.14|4.64|6.13|4.63|0
1737713100000|2025-01-24 10:05:00|6.13|4.63|6.14|4.64|6.15|4.65|6.13|4.63|0
1737713400000|2025-01-24 10:10:00|6.15|4.65|6.16|4.66|6.16|4.66|6.14|4.64|0
1737713700000|2025-01-24 10:15:00|6.17|4.67|6.18|4.68|6.19|4.69|6.16|4.66|0
1737714000000|2025-01-24 10:20:00|6.17|4.67|6.18|4.68|6.18|4.68|6.17|4.67|0
1737714300000|2025-01-24 10:25:00|6.17|4.67|6.14|4.64|6.18|4.68|6.12|4.62|0
1737714600000|2025-01-24 10:30:00|6.15|4.65|6.14|4.64|6.16|4.66|6.13|4.63|0
1737714900000|2025-01-24 10:35:00|6.13|4.63|6.19|4.69|6.19|4.69|6.13|4.63|0
1737715200000|2025-01-24 10:40:00|6.18|4.68|6.19|4.69|6.19|4.69|6.16|4.66|0
1737715500000|2025-01-24 10:45:00|6.2|4.7|6.16|4.66|6.2|4.7|6.16|4.66|0
1737715800000|2025-01-24 10:50:00|6.15|4.65|6.12|4.62|6.15|4.65|6.12|4.62|0
1737716100000|2025-01-24 10:55:00|6.11|4.61|6.12|4.62|6.12|4.62|6.11|4.61|0
1737716400000|2025-01-24 11:00:00|6.11|4.61|6.12|4.62|6.13|4.63|6.11|4.61|0
1737716700000|2025-01-24 11:05:00|6.11|4.61|6.14|4.64|6.14|4.64|6.1|4.6|0
1737717000000|2025-01-24 11:10:00|6.13|4.63|6.13|4.63|6.15|4.65|6.12|4.62|0
1737717300000|2025-01-24 11:15:00|6.14|4.64|6.13|4.63|6.14|4.64|6.12|4.62|0
1737717600000|2025-01-24 11:20:00|6.14|4.64|6.14|4.64|6.14|4.64|6.13|4.63|0
1737717900000|2025-01-24 11:25:00|6.13|4.63|6.14|4.64|6.14|4.64|6.11|4.61|0
1737718200000|2025-01-24 11:30:00|6.15|4.65|6.12|4.62|6.15|4.65|6.1|4.6|0
1737718500000|2025-01-24 11:35:00|6.13|4.63|6.13|4.63|6.16|4.66|6.12|4.62|0
1737718800000|2025-01-24 11:40:00|6.12|4.62|6.11|4.61|6.13|4.63|6.11|4.61|0
1737719100000|2025-01-24 11:45:00|6.12|4.62|6.09|4.59|6.13|4.63|6.08|4.58|0
1737719400000|2025-01-24 11:50:00|6.1|4.6|6.12|4.62|6.12|4.62|6.09|4.59|0
1737719700000|2025-01-24 11:55:00|6.11|4.61|6.09|4.59|6.11|4.61|6.09|4.59|0
1737720000000|2025-01-24 12:00:00|6.1|4.6|6.06|4.56|6.1|4.6|6.06|4.56|0
1737720300000|2025-01-24 12:05:00|6.05|4.55|6.08|4.58|6.09|4.59|6.05|4.55|0
1737720600000|2025-01-24 12:10:00|6.07|4.57|6.07|4.57|6.08|4.58|6.07|4.57|0
1737720900000|2025-01-24 12:15:00|6.06|4.56|6.04|4.54|6.07|4.57|6.04|4.54|0
1737721200000|2025-01-24 12:20:00|6.03|4.53|6.02|4.52|6.03|4.53|6.02|4.52|0
1737721500000|2025-01-24 12:25:00|6.01|4.51|6|4.5|6.02|4.52|6|4.5|0
1737721800000|2025-01-24 12:30:00|6.01|4.51|6.02|4.52|6.02|4.52|6|4.5|0
1737722100000|2025-01-24 12:35:00|6.03|4.53|6.06|4.56|6.07|4.57|6.03|4.53|0
1737722400000|2025-01-24 12:40:00|6.07|4.57|6.06|4.56|6.07|4.57|6.06|4.56|0
1737722700000|2025-01-24 12:45:00|6.07|4.57|6.08|4.58|6.09|4.59|6.06|4.56|0
1737723000000|2025-01-24 12:50:00|6.07|4.57|6.08|4.58|6.09|4.59|6.06|4.56|0
1737723300000|2025-01-24 12:55:00|6.09|4.59|6.05|4.55|6.09|4.59|6.05|4.55|0
1737723600000|2025-01-24 13:00:00|6.04|4.54|6.07|4.57|6.08|4.58|6.04|4.54|0
1737723900000|2025-01-24 13:05:00|6.06|4.56|6.1|4.6|6.1|4.6|6.06|4.56|0
1737724200000|2025-01-24 13:10:00|6.11|4.61|6.09|4.59|6.12|4.62|6.08|4.58|0
1737724500000|2025-01-24 13:15:00|6.08|4.58|6.06|4.56|6.08|4.58|6.05|4.55|0
1737724800000|2025-01-24 13:20:00|6.07|4.57|6.08|4.58|6.1|4.6|6.07|4.57|0
1737725100000|2025-01-24 13:25:00|6.07|4.57|6.08|4.58|6.08|4.58|6.06|4.56|0
1737725400000|2025-01-24 13:30:00|6.07|4.57|6.1|4.6|6.11|4.61|6.07|4.57|0
1737725700000|2025-01-24 13:35:00|6.11|4.61|6.1|4.6|6.13|4.63|6.09|4.59|0
1737726000000|2025-01-24 13:40:00|6.11|4.61|6.12|4.62|6.13|4.63|6.11|4.61|0
1737726300000|2025-01-24 13:45:00|6.13|4.63|5.81|4.31|6.13|4.63|5.81|4.31|0
1737726600000|2025-01-24 13:50:00|5.82|4.32|5.82|4.32|5.82|4.32|5.81|4.31|0
1737726900000|2025-01-24 13:55:00|5.81|4.31|5.79|4.29|5.81|4.31|5.79|4.29|0
1737727200000|2025-01-24 14:00:00|5.8|4.3|5.78|4.28|5.8|4.3|5.77|4.27|0
1737727500000|2025-01-24 14:05:00|5.77|4.27|5.73|4.23|5.8|4.3|5.71|4.21|0
1737727800000|2025-01-24 14:10:00|5.72|4.22|5.75|4.25|5.75|4.25|5.71|4.21|0
1737728100000|2025-01-24 14:15:00|5.74|4.24|5.71|4.21|5.74|4.24|5.7|4.2|0
1737728400000|2025-01-24 14:20:00|5.72|4.22|5.69|4.19|5.72|4.22|5.69|4.19|0
1737728700000|2025-01-24 14:25:00|5.7|4.2|5.65|4.15|5.72|4.22|5.63|4.13|0
1737729000000|2025-01-24 14:30:00|5.66|4.16|5.9|4.4|5.9|4.4|5.6|4.1|0
1737729300000|2025-01-24 14:35:00|5.87|4.37|5.83|4.33|5.9|4.4|5.83|4.33|0
1737729600000|2025-01-24 14:40:00|5.84|4.34|5.83|4.33|5.85|4.35|5.8|4.3|0
1737729900000|2025-01-24 14:45:00|5.75|4.25|5.79|4.29|5.81|4.31|5.73|4.23|0
1737730200000|2025-01-24 14:50:00|5.78|4.28|5.79|4.29|5.87|4.37|5.75|4.25|0
1737730500000|2025-01-24 14:55:00|5.8|4.3|5.79|4.29|5.84|4.34|5.78|4.28|0
1737730800000|2025-01-24 15:00:00|5.8|4.3|5.89|4.39|5.92|4.42|5.76|4.26|0
1737731100000|2025-01-24 15:05:00|5.9|4.4|5.88|4.38|5.91|4.41|5.85|4.35|0
1737731400000|2025-01-24 15:10:00|5.87|4.37|5.92|4.42|5.95|4.45|5.87|4.37|0
1737731700000|2025-01-24 15:15:00|5.93|4.43|5.77|4.27|5.94|4.44|5.75|4.25|0
1737732000000|2025-01-24 15:20:00|5.78|4.28|5.79|4.29|5.83|4.33|5.78|4.28|0
1737732300000|2025-01-24 15:25:00|5.78|4.28|5.83|4.33|5.85|4.35|5.78|4.28|0
1737732600000|2025-01-24 15:30:00|5.82|4.32|5.8|4.3|5.83|4.33|5.79|4.29|0
1737732900000|2025-01-24 15:35:00|5.81|4.31|5.86|4.36|5.87|4.37|5.78|4.28|0
1737733200000|2025-01-24 15:40:00|5.85|4.35|5.84|4.34|5.86|4.36|5.83|4.33|0
1737733500000|2025-01-24 15:45:00|5.85|4.35|5.78|4.28|5.85|4.35|5.78|4.28|0
1737733800000|2025-01-24 15:50:00|5.79|4.29|5.82|4.32|5.84|4.34|5.78|4.28|0
1737734100000|2025-01-24 15:55:00|5.83|4.33|5.85|4.35|5.85|4.35|5.8|4.3|0
1737734400000|2025-01-24 16:00:00|5.86|4.36|5.76|4.26|5.86|4.36|5.72|4.22|0
1737734700000|2025-01-24 16:05:00|5.77|4.27|5.68|4.18|5.77|4.27|5.68|4.18|0
1737735000000|2025-01-24 16:10:00|5.69|4.19|5.69|4.19|5.71|4.21|5.67|4.17|0
1737735300000|2025-01-24 16:15:00|5.7|4.2|5.69|4.19|5.71|4.21|5.67|4.17|0
1737735600000|2025-01-24 16:20:00|5.68|4.18|5.62|4.12|5.68|4.18|5.62|4.12|0
1737735900000|2025-01-24 16:25:00|5.61|4.11|5.59|4.09|5.62|4.12|5.59|4.09|0
1737736200000|2025-01-24 16:30:00|5.58|4.08|5.58|4.08|5.6|4.1|5.58|4.08|0
1737736500000|2025-01-24 16:35:00|5.59|4.09|5.66|4.16|5.66|4.16|5.56|4.06|0
1737736800000|2025-01-24 16:40:00|5.65|4.15|5.72|4.22|5.72|4.22|5.63|4.13|0
1737737100000|2025-01-24 16:45:00|5.71|4.21|5.7|4.2|5.72|4.22|5.7|4.2|0
1737737400000|2025-01-24 16:50:00|5.69|4.19|5.65|4.15|5.7|4.2|5.63|4.13|0
1737737700000|2025-01-24 16:55:00|5.66|4.16|5.76|4.26|5.78|4.28|5.66|4.16|0
1737738000000|2025-01-24 17:00:00|5.77|4.27|5.76|4.26|5.8|4.3|5.74|4.24|0
1737738300000|2025-01-24 17:05:00|5.77|4.27|5.75|4.25|5.79|4.29|5.71|4.21|0
1737738600000|2025-01-24 17:10:00|5.74|4.24|5.74|4.24|5.77|4.27|5.66|4.16|0
1737738900000|2025-01-24 17:15:00|5.73|4.23|5.7|4.2|5.75|4.25|5.7|4.2|0
1737739200000|2025-01-24 17:20:00|5.69|4.19|5.65|4.15|5.71|4.21|5.64|4.14|0
1737739500000|2025-01-24 17:25:00|5.66|4.16|5.74|4.24|5.76|4.26|5.64|4.14|0
1737739800000|2025-01-24 17:30:00|5.73|4.23|5.72|4.22|5.75|4.25|5.71|4.21|0
1737740100000|2025-01-24 17:35:00|5.71|4.21|5.74|4.24|5.74|4.24|5.71|4.21|0
1737740400000|2025-01-24 17:40:00|5.73|4.23|5.75|4.25|5.75|4.25|5.72|4.22|0
1737740700000|2025-01-24 17:45:00|5.74|4.24|5.75|4.25|5.76|4.26|5.72|4.22|0
1737741000000|2025-01-24 17:50:00|5.74|4.24|5.79|4.29|5.83|4.33|5.74|4.24|0
1737741300000|2025-01-24 17:55:00|5.81|4.31|5.86|4.36|5.88|4.38|5.8|4.3|0
1737741600000|2025-01-24 18:00:00|5.88|4.38|5.85|4.35|5.88|4.38|5.82|4.32|0
1737741900000|2025-01-24 18:05:00|5.86|4.36|5.89|4.39|5.89|4.39|5.85|4.35|0
1737742200000|2025-01-24 18:10:00|5.9|4.4|5.83|4.33|5.9|4.4|5.71|4.21|0
1737742500000|2025-01-24 18:15:00|5.82|4.32|5.81|4.31|5.84|4.34|5.79|4.29|0
1737742800000|2025-01-24 18:20:00|5.82|4.32|5.75|4.25|5.82|4.32|5.74|4.24|0
1737743100000|2025-01-24 18:25:00|5.76|4.26|5.78|4.28|5.79|4.29|5.74|4.24|0
1737743400000|2025-01-24 18:30:00|5.77|4.27|5.81|4.31|5.81|4.31|5.73|4.23|0
1737743700000|2025-01-24 18:35:00|5.82|4.32|5.78|4.28|5.82|4.32|5.77|4.27|0
1737744000000|2025-01-24 18:40:00|5.79|4.29|5.82|4.32|5.83|4.33|5.79|4.29|0
1737744300000|2025-01-24 18:45:00|5.83|4.33|5.83|4.33|5.86|4.36|5.79|4.29|0
1737744600000|2025-01-24 18:50:00|5.84|4.34|5.85|4.35|5.85|4.35|5.81|4.31|0
1737744900000|2025-01-24 18:55:00|5.84|4.34|5.94|4.44|5.99|4.49|5.84|4.34|0
1737745200000|2025-01-24 19:00:00|5.95|4.45|5.97|4.47|5.98|4.48|5.88|4.38|0
1737745500000|2025-01-24 19:05:00|5.96|4.46|6.01|4.51|6.02|4.52|5.95|4.45|0
1737745800000|2025-01-24 19:10:00|6|4.5|5.99|4.49|6.04|4.54|5.96|4.46|0
1737746100000|2025-01-24 19:15:00|6|4.5|6.01|4.51|6.02|4.52|5.94|4.44|0
1737746400000|2025-01-24 19:20:00|6|4.5|5.74|4.24|6|4.5|5.73|4.23|0
1737746700000|2025-01-24 19:25:00|5.78|4.28|5.78|4.28|5.79|4.29|5.72|4.22|0
1737747000000|2025-01-24 19:30:00|5.77|4.27|5.8|4.3|5.8|4.3|5.75|4.25|0
1737747300000|2025-01-24 19:35:00|5.79|4.29|5.77|4.27|5.79|4.29|5.76|4.26|0
1737747600000|2025-01-24 19:40:00|5.78|4.28|5.77|4.27|5.79|4.29|5.76|4.26|0
1737747900000|2025-01-24 19:45:00|5.78|4.28|5.74|4.24|5.78|4.28|5.73|4.23|0
1737748200000|2025-01-24 19:50:00|5.75|4.25|5.7|4.2|5.75|4.25|5.7|4.2|0
1737748500000|2025-01-24 19:55:00|5.71|4.21|5.78|4.28|5.79|4.29|5.7|4.2|0
1737748800000|2025-01-24 20:00:00|5.79|4.29|5.72|4.22|5.8|4.3|5.71|4.21|0
1737749100000|2025-01-24 20:05:00|5.73|4.23|5.77|4.27|5.78|4.28|5.72|4.22|0
1737749400000|2025-01-24 20:10:00|5.78|4.28|5.74|4.24|5.79|4.29|5.73|4.23|0
1737749700000|2025-01-24 20:15:00|5.73|4.23|5.8|4.3|5.8|4.3|5.73|4.23|0
1737750000000|2025-01-24 20:20:00|5.79|4.29|5.78|4.28|5.83|4.33|5.78|4.28|0
1737750300000|2025-01-24 20:25:00|5.77|4.27|5.83|4.33|5.85|4.35|5.77|4.27|0
1737750600000|2025-01-24 20:30:00|5.81|4.31|5.84|4.34|5.84|4.34|5.77|4.27|0
1737750900000|2025-01-24 20:35:00|5.85|4.35|5.83|4.33|5.85|4.35|5.82|4.32|0
1737751200000|2025-01-24 20:40:00|5.84|4.34|5.82|4.32|5.87|4.37|5.81|4.31|0
1737751500000|2025-01-24 20:45:00|5.81|4.31|5.66|4.16|5.83|4.33|5.64|4.14|0
1737751800000|2025-01-24 20:50:00|5.67|4.17|5.6|4.1|5.67|4.17|5.58|4.08|0
1737752100000|2025-01-24 20:55:00|5.58|4.08|5.53|4.03|5.59|4.09|5.5|4|0
1737752400000|2025-01-24 21:00:00|5.54|4.04|5.54|4.04|5.56|4.06|5.52|4.02|0
1737752700000|2025-01-24 21:05:00|5.55|4.05|5.57|4.07|5.57|4.07|5.54|4.04|0
1737753000000|2025-01-24 21:10:00|5.58|4.08|5.59|4.09|5.62|4.12|5.58|4.08|0
1737942300000|2025-01-27 01:45:00|8.38|5.58|8.43|5.62|8.45|5.63|8.36|5.57|0
1737942600000|2025-01-27 01:50:00|8.45|5.63|8.33|5.55|8.47|5.64|8.32|5.54|0
1737942900000|2025-01-27 01:55:00|8.34|5.56|8.31|5.54|8.37|5.58|8.3|5.53|0
1737943200000|2025-01-27 02:00:00|8.32|5.55|8.31|5.54|8.34|5.56|8.29|5.53|0
1737943500000|2025-01-27 02:05:00|8.3|5.53|8.42|5.62|8.43|5.62|8.3|5.53|0
1737943800000|2025-01-27 02:10:00|8.43|5.64|8.5|5.67|8.51|5.68|8.43|5.63|0
1737944100000|2025-01-27 02:15:00|8.51|5.66|8.48|5.65|8.52|5.68|8.46|5.64|0
1737944400000|2025-01-27 02:20:00|8.47|5.66|8.4|5.6|8.48|5.66|8.39|5.59|0
1737944700000|2025-01-27 02:25:00|8.39|5.59|8.4|5.6|8.41|5.61|8.38|5.58|0
1737945000000|2025-01-27 02:30:00|8.39|5.59|8.33|5.56|8.4|5.6|8.32|5.55|0
1737945300000|2025-01-27 02:35:00|8.34|5.57|8.38|5.58|8.39|5.59|8.34|5.56|0
1737945600000|2025-01-27 02:40:00|8.37|5.59|8.35|5.57|8.38|5.59|8.33|5.55|0
1737945900000|2025-01-27 02:45:00|8.34|5.56|8.35|5.57|8.38|5.59|8.34|5.56|0
1737946200000|2025-01-27 02:50:00|8.36|5.56|8.32|5.55|8.36|5.57|8.29|5.53|0
1737946500000|2025-01-27 02:55:00|8.31|5.54|8.34|5.56|8.35|5.56|8.31|5.54|0
1737946800000|2025-01-27 03:00:00|8.37|5.58|8.28|5.52|8.39|5.59|8.28|5.52|0
1737947100000|2025-01-27 03:05:00|8.27|5.51|8.27|5.51|8.29|5.53|8.25|5.5|0
1737947400000|2025-01-27 03:10:00|8.26|5.52|8.18|5.46|8.27|5.52|8.18|5.46|0
1737947700000|2025-01-27 03:15:00|8.19|5.45|8.16|5.44|8.19|5.46|8.15|5.43|0
1737948000000|2025-01-27 03:20:00|8.17|5.45|7.91|5.28|8.2|5.46|7.89|5.26|0
1737948300000|2025-01-27 03:25:00|7.9|5.27|7.88|5.26|7.91|5.27|7.87|5.25|0
1737948600000|2025-01-27 03:30:00|7.89|5.27|7.92|5.28|7.92|5.28|7.88|5.26|0
1737948900000|2025-01-27 03:35:00|7.94|5.29|7.91|5.28|7.98|5.32|7.9|5.27|0
1737949200000|2025-01-27 03:40:00|7.92|5.27|7.82|5.22|7.92|5.28|7.8|5.2|0
1737949500000|2025-01-27 03:45:00|7.83|5.23|7.86|5.24|7.88|5.25|7.83|5.22|0
1737949800000|2025-01-27 03:50:00|7.87|5.25|7.88|5.26|7.9|5.26|7.86|5.24|0
1737950100000|2025-01-27 03:55:00|7.89|5.25|7.87|5.25|7.89|5.26|7.85|5.24|0
1737950400000|2025-01-27 04:00:00|7.86|5.24|7.87|5.25|7.89|5.26|7.85|5.24|0
1737950700000|2025-01-27 04:05:00|7.86|5.24|7.91|5.27|7.94|5.29|7.86|5.24|0
1737951000000|2025-01-27 04:10:00|7.92|5.28|7.92|5.28|7.96|5.3|7.91|5.27|0
1737951300000|2025-01-27 04:15:00|7.93|5.29|7.98|5.32|7.99|5.32|7.92|5.28|0
1737951600000|2025-01-27 04:20:00|7.99|5.33|7.98|5.32|8.03|5.35|7.97|5.31|0
1737951900000|2025-01-27 04:25:00|7.99|5.31|7.95|5.3|7.99|5.33|7.94|5.29|0
1737952200000|2025-01-27 04:30:00|7.94|5.31|8.05|5.37|8.06|5.37|7.94|5.31|0
1737952500000|2025-01-27 04:35:00|8.04|5.36|8.07|5.38|8.1|5.4|8.03|5.35|0
1737952800000|2025-01-27 04:40:00|8.08|5.39|8.04|5.36|8.09|5.39|8.02|5.35|0
1737953100000|2025-01-27 04:45:00|8.03|5.35|8.03|5.35|8.05|5.36|8|5.33|0
1737953400000|2025-01-27 04:50:00|8.04|5.36|8.02|5.35|8.05|5.37|8.02|5.35|0
1737953700000|2025-01-27 04:55:00|8.03|5.34|8.02|5.35|8.03|5.35|8|5.33|0
1737954000000|2025-01-27 05:00:00|8.03|5.34|8.04|5.36|8.04|5.36|7.99|5.33|0
1737954300000|2025-01-27 05:05:00|8.03|5.35|8.09|5.39|8.09|5.4|8.03|5.35|0
1737954600000|2025-01-27 05:10:00|8.1|5.4|8.08|5.39|8.16|5.44|8.06|5.38|0
1737954900000|2025-01-27 05:15:00|8.07|5.38|8.09|5.39|8.09|5.39|8.04|5.36|0
1737955200000|2025-01-27 05:20:00|8.08|5.38|8.19|5.46|8.19|5.46|8.07|5.38|0
1737955500000|2025-01-27 05:25:00|8.18|5.45|8.34|5.56|8.35|5.57|8.18|5.45|0
1737955800000|2025-01-27 05:30:00|8.33|5.55|8.35|5.57|8.37|5.58|8.3|5.53|0
1737956100000|2025-01-27 05:35:00|8.36|5.56|8.31|5.54|8.38|5.59|8.31|5.54|0
1737956400000|2025-01-27 05:40:00|8.32|5.55|8.33|5.56|8.42|5.61|8.31|5.54|0
1737956700000|2025-01-27 05:45:00|8.35|5.57|8.38|5.59|8.42|5.62|8.32|5.55|0
1737957000000|2025-01-27 05:50:00|8.39|5.6|8.75|5.89|9.12|6.26|8.38|5.59|0
1737957300000|2025-01-27 05:55:00|8.76|5.9|8.78|5.92|8.81|5.95|8.75|5.89|0
1737957600000|2025-01-27 06:00:00|8.79|5.93|8.81|5.95|8.81|5.95|8.75|5.89|0
1737957900000|2025-01-27 06:05:00|8.8|5.94|8.86|6|8.88|6.02|8.78|5.92|0
1737958200000|2025-01-27 06:10:00|8.87|6.01|8.83|5.97|8.88|6.02|8.82|5.96|0
1737958500000|2025-01-27 06:15:00|8.82|5.96|8.81|5.95|8.85|5.99|8.78|5.92|0
1737958800000|2025-01-27 06:20:00|8.83|5.97|9.17|6.31|9.18|6.32|8.81|5.95|0
1737959100000|2025-01-27 06:25:00|9.16|6.3|9.15|6.29|9.16|6.3|9.13|6.27|0
1737959400000|2025-01-27 06:30:00|9.16|6.3|9.24|6.38|9.26|6.4|9.16|6.3|0
1737959700000|2025-01-27 06:35:00|9.23|6.37|9.37|6.51|9.45|6.59|9.23|6.37|0
1737960000000|2025-01-27 06:40:00|9.36|6.5|9.48|6.62|9.76|6.9|9.31|6.45|0
1737960300000|2025-01-27 06:45:00|9.47|6.61|9.51|6.65|9.53|6.67|9.47|6.61|0
1737960600000|2025-01-27 06:50:00|9.5|6.64|9.42|6.56|9.5|6.64|9.42|6.56|0
1737960900000|2025-01-27 06:55:00|9.43|6.57|9.45|6.59|9.45|6.59|9.36|6.5|0
1737961200000|2025-01-27 07:00:00|9.44|6.58|9.07|6.43|9.44|6.88|9.03|6.39|0
1737961500000|2025-01-27 07:05:00|9.06|6.42|9.18|6.54|9.18|6.54|9.06|6.42|0
1737961800000|2025-01-27 07:10:00|9.17|6.53|9.27|6.63|9.28|6.64|9.16|6.52|0
1737962100000|2025-01-27 07:15:00|9.26|6.62|9.53|6.89|9.59|6.95|9.26|6.62|0
1737962400000|2025-01-27 07:20:00|9.51|6.87|9.52|6.88|9.52|6.88|9.42|6.78|0
1737962700000|2025-01-27 07:25:00|9.53|6.89|9.47|6.83|9.55|6.91|9.36|6.72|0
1737963000000|2025-01-27 07:30:00|9.48|6.84|9.49|6.85|9.53|6.89|9.42|6.78|0
1737963300000|2025-01-27 07:35:00|9.48|6.84|9.47|6.83|9.5|6.86|9.34|6.7|0
1737963600000|2025-01-27 07:40:00|9.46|6.82|8.88|6.24|9.48|6.84|8.8|6.16|0
1737963900000|2025-01-27 07:45:00|8.87|6.23|8.93|6.29|8.95|6.31|8.86|6.22|0
1737964200000|2025-01-27 07:50:00|8.92|6.28|9.01|6.37|9.02|6.38|8.88|6.24|0
1737964500000|2025-01-27 07:55:00|9.02|6.38|9.42|6.78|9.43|6.79|8.99|6.35|0
1737964800000|2025-01-27 08:00:00|9.4|6.76|9.25|6.61|9.42|6.78|9.24|6.6|0
1737965100000|2025-01-27 08:05:00|9.24|6.6|9.32|6.68|9.38|6.74|9.2|6.56|0
1737965400000|2025-01-27 08:10:00|9.29|6.65|9.38|6.74|9.43|6.79|9.29|6.65|0
1737965700000|2025-01-27 08:15:00|9.39|6.75|9.61|6.97|9.65|7.01|9.39|6.75|0
1737966000000|2025-01-27 08:20:00|9.6|6.96|9.69|7.05|9.75|7.11|9.54|6.9|0
1737966300000|2025-01-27 08:25:00|9.7|7.06|9.61|6.97|9.7|7.06|9.47|6.83|0
1737966600000|2025-01-27 08:30:00|9.64|7|9.62|6.98|9.72|7.08|9.56|6.92|0
1737966900000|2025-01-27 08:35:00|9.6|6.96|9.73|7.09|9.78|7.14|9.37|6.73|0
1737967200000|2025-01-27 08:40:00|9.72|7.08|9.97|7.33|10.05|7.41|9.71|7.07|0
1737967500000|2025-01-27 08:45:00|9.98|7.34|9.81|7.17|9.99|7.35|9.74|7.1|0
1737967800000|2025-01-27 08:50:00|9.83|7.19|9.79|7.15|9.85|7.21|9.72|7.08|0
1737968100000|2025-01-27 08:55:00|9.8|7.16|9.79|7.15|9.94|7.3|9.78|7.14|0
1737968400000|2025-01-27 09:00:00|9.8|7.16|9.97|7.33|10.04|7.4|9.78|7.14|0
1737968700000|2025-01-27 09:05:00|9.96|7.32|9.93|7.29|10|7.36|9.87|7.23|0
1737969000000|2025-01-27 09:10:00|9.92|7.28|9.83|7.19|9.96|7.32|9.69|7.05|0
1737969300000|2025-01-27 09:15:00|9.82|7.18|9.85|7.21|9.85|7.21|9.72|7.08|0
1737969600000|2025-01-27 09:20:00|9.83|7.19|9.62|6.98|9.85|7.21|9.59|6.95|0
1737969900000|2025-01-27 09:25:00|9.6|6.96|9.71|7.07|9.71|7.07|9.55|6.91|0
1737970200000|2025-01-27 09:30:00|9.72|7.08|9.67|7.03|9.76|7.12|9.58|6.94|0
1737970500000|2025-01-27 09:35:00|9.65|7.01|9.53|6.89|9.7|7.06|9.53|6.89|0
1737970800000|2025-01-27 09:40:00|9.54|6.9|9.6|6.96|9.61|6.97|9.47|6.83|0
1737971100000|2025-01-27 09:45:00|9.61|6.97|9.65|7.01|9.77|7.13|9.58|6.94|0
1737971400000|2025-01-27 09:50:00|9.66|7.02|9.55|6.91|9.66|7.02|9.52|6.88|0
1737971700000|2025-01-27 09:55:00|9.56|6.92|9.61|6.97|9.62|6.98|9.54|6.9|0
1737972000000|2025-01-27 10:00:00|9.6|6.96|9.95|7.31|9.97|7.33|9.59|6.95|0
1737972300000|2025-01-27 10:05:00|9.92|7.28|9.81|7.17|9.95|7.31|9.8|7.16|0
1737972600000|2025-01-27 10:10:00|9.82|7.18|10.12|7.48|10.13|7.49|9.63|6.99|0
1737972900000|2025-01-27 10:15:00|10.13|7.49|10.28|7.64|10.3|7.66|10.12|7.48|0
1737973200000|2025-01-27 10:20:00|10.27|7.63|10.2|7.56|10.29|7.65|10.13|7.49|0
1737973500000|2025-01-27 10:25:00|10.18|7.54|10.27|7.63|10.29|7.65|10.17|7.53|0
1737973800000|2025-01-27 10:30:00|10.28|7.64|10.44|7.8|10.44|7.8|10.23|7.59|0
1737974100000|2025-01-27 10:35:00|10.45|7.81|10.3|7.66|10.47|7.83|10|7.36|0
1737974400000|2025-01-27 10:40:00|10.29|7.65|10.46|7.82|10.48|7.84|10.26|7.62|0
1737974700000|2025-01-27 10:45:00|10.45|7.81|10.91|8.27|11.1|8.46|10.35|7.71|0
1737975000000|2025-01-27 10:50:00|10.9|8.26|13.06|9.98|13.19|10.11|10.86|8.16|0
1737975300000|2025-01-27 10:55:00|12.74|9.66|12.59|9.51|12.74|9.66|12.44|9.36|0
1737975600000|2025-01-27 11:00:00|12.63|9.55|12.58|9.5|13.01|9.93|12.1|9.02|0
1737975900000|2025-01-27 11:05:00|12.6|9.52|12.34|9.26|12.65|9.57|12.23|9.15|0
1737976200000|2025-01-27 11:10:00|12.35|9.27|12.22|9.14|12.53|9.45|12.21|9.13|0
1737976500000|2025-01-27 11:15:00|12.21|9.13|12.39|9.31|12.44|9.36|12.11|9.03|0
1737976800000|2025-01-27 11:20:00|12.36|9.28|12.33|9.25|12.39|9.31|12.18|9.1|0
1737977100000|2025-01-27 11:25:00|12.34|9.26|12.1|9.02|12.72|9.64|11.87|8.79|0
1737977400000|2025-01-27 11:30:00|12.12|9.04|11.87|8.79|12.17|9.09|11.85|8.77|0
1737977700000|2025-01-27 11:35:00|11.84|8.76|11.74|8.66|11.96|8.88|11.72|8.64|0
1737978000000|2025-01-27 11:40:00|11.76|8.68|11.71|8.63|12.09|9.01|11.32|8.24|0
1737978300000|2025-01-27 11:45:00|11.72|8.64|11.7|8.62|11.8|8.72|11.64|8.56|0
1737978600000|2025-01-27 11:50:00|11.69|8.61|11.78|8.7|11.91|8.83|11.68|8.6|0
1737978900000|2025-01-27 11:55:00|11.81|8.73|11.79|8.71|11.98|8.9|11.63|8.55|0
1737979200000|2025-01-27 12:00:00|11.77|8.69|11.7|8.62|11.8|8.72|11.53|8.45|0
1737979500000|2025-01-27 12:05:00|11.65|8.57|11.47|8.39|11.74|8.66|11.46|8.38|0
1737979800000|2025-01-27 12:10:00|11.45|8.37|11.38|8.3|11.53|8.45|11.37|8.29|0
1737980100000|2025-01-27 12:15:00|11.4|8.32|12.33|9.69|12.33|9.69|11.22|8.32|0
1737980400000|2025-01-27 12:20:00|12.34|9.7|12.3|9.66|12.5|9.86|12.28|9.64|0
1737980700000|2025-01-27 12:25:00|12.28|9.64|12.28|9.64|12.37|9.73|12.2|9.56|0
1737981000000|2025-01-27 12:30:00|12.3|9.66|11.77|9.13|12.36|9.72|11.75|9.11|0
1737981300000|2025-01-27 12:35:00|11.81|9.17|11.59|8.95|11.81|9.17|11.55|8.91|0
1737981600000|2025-01-27 12:40:00|11.57|8.93|11.33|8.69|11.59|8.95|11.33|8.69|0
1737981900000|2025-01-27 12:45:00|11.32|8.68|11.32|8.68|11.67|9.03|10.9|8.26|0
1737982200000|2025-01-27 12:50:00|11.31|8.67|11.38|8.74|11.52|8.88|11.31|8.67|0
1737982500000|2025-01-27 12:55:00|11.4|8.76|11.43|8.79|11.46|8.82|11.33|8.69|0
1737982800000|2025-01-27 13:00:00|11.46|8.82|11.38|8.74|11.63|8.99|11.38|8.74|0
1737983100000|2025-01-27 13:05:00|11.41|8.77|11.28|8.64|11.41|8.77|11.24|8.6|0
1737983400000|2025-01-27 13:10:00|11.26|8.62|11.21|8.57|11.3|8.66|11.18|8.54|0
1737983700000|2025-01-27 13:15:00|11.22|8.58|11.11|8.47|11.25|8.61|11.05|8.41|0
1737984000000|2025-01-27 13:20:00|11.13|8.49|11.12|8.48|11.17|8.53|10.98|8.34|0
1737984300000|2025-01-27 13:25:00|11.13|8.49|11.03|8.39|11.18|8.54|10.99|8.35|0
1737984600000|2025-01-27 13:30:00|11.02|8.38|11.24|8.6|11.25|8.61|10.98|8.34|0
1737984900000|2025-01-27 13:35:00|11.27|8.63|11.38|8.74|11.43|8.79|11.18|8.54|0
1737985200000|2025-01-27 13:40:00|11.36|8.72|11.25|8.61|11.43|8.79|10.72|8.08|0
1737985500000|2025-01-27 13:45:00|11.24|8.6|11.2|8.56|11.28|8.64|11.13|8.49|0
1737985800000|2025-01-27 13:50:00|11.22|8.58|11.26|8.62|11.33|8.69|11.22|8.58|0
1737986100000|2025-01-27 13:55:00|11.23|8.59|11.18|8.54|11.28|8.64|11.14|8.5|0
1737986400000|2025-01-27 14:00:00|11.17|8.53|11.51|8.87|11.51|8.87|11.16|8.52|0
1737986700000|2025-01-27 14:05:00|11.49|8.85|11.57|8.93|11.59|8.95|11.46|8.82|0
1737987000000|2025-01-27 14:10:00|11.59|8.95|11.56|8.92|11.68|9.04|11.55|8.91|0
1737987300000|2025-01-27 14:15:00|11.54|8.9|11.78|9.14|11.83|9.19|11.5|8.86|0
1737987600000|2025-01-27 14:20:00|11.79|9.15|11.8|9.16|11.81|9.17|11.69|9.05|0
1737987900000|2025-01-27 14:25:00|11.81|9.17|11.76|9.12|11.84|9.2|11.68|9.04|0
1737988200000|2025-01-27 14:30:00|11.77|9.13|10.56|7.92|11.8|9.16|10.26|7.62|0
1737988500000|2025-01-27 14:35:00|10.62|7.98|10.08|7.44|10.7|8.06|10.07|7.43|0
1737988800000|2025-01-27 14:40:00|10.1|7.46|9.86|7.22|10.33|7.69|9.71|7.07|0
1737989100000|2025-01-27 14:45:00|9.87|7.23|9.73|7.09|9.89|7.25|9.68|7.04|0
1737989400000|2025-01-27 14:50:00|9.79|7.15|9.74|7.1|9.96|7.32|9.64|7|0
1737989700000|2025-01-27 14:55:00|9.73|7.09|9.3|6.66|9.73|7.09|9.3|6.66|0
1737990000000|2025-01-27 15:00:00|9.31|6.67|9.59|6.95|9.6|6.96|9.29|6.65|0
1737990300000|2025-01-27 15:05:00|9.56|6.92|9.41|6.77|9.59|6.95|9.28|6.64|0
1737990600000|2025-01-27 15:10:00|9.43|6.79|9.43|6.79|9.5|6.86|9.31|6.67|0
1737990900000|2025-01-27 15:15:00|9.41|6.77|9.37|6.73|9.69|7.05|9.35|6.71|0
1737991200000|2025-01-27 15:20:00|9.38|6.74|9.44|6.8|9.79|7.15|9.38|6.74|0
1737991500000|2025-01-27 15:25:00|9.43|6.79|9.24|6.6|9.5|6.86|9.18|6.54|0
1737991800000|2025-01-27 15:30:00|9.25|6.61|9.33|6.69|9.81|7.17|9.18|6.54|0
1737992100000|2025-01-27 15:35:00|9.27|6.63|9.33|6.69|9.44|6.8|9.25|6.61|0
1737992400000|2025-01-27 15:40:00|9.29|6.65|9.26|6.62|9.38|6.74|9.23|6.59|0
1737992700000|2025-01-27 15:45:00|9.29|6.65|9.08|6.44|9.32|6.68|8.86|6.22|0
1737993000000|2025-01-27 15:50:00|9.07|6.43|9.09|6.45|9.14|6.5|8.95|6.31|0
1737993300000|2025-01-27 15:55:00|9.1|6.46|8.66|7.16|9.11|7.16|8.49|6.42|0
1737993600000|2025-01-27 16:00:00|8.65|7.15|8.79|7.29|8.81|7.31|8.42|6.92|0
1737993900000|2025-01-27 16:05:00|8.76|7.26|9.02|7.52|9.04|7.54|8.67|7.17|0
1737994200000|2025-01-27 16:10:00|9|7.5|9.04|7.54|9.11|7.61|8.89|7.39|0
1737994500000|2025-01-27 16:15:00|9.06|7.56|9.03|7.53|9.08|7.58|8.94|7.44|0
1737994800000|2025-01-27 16:20:00|9|7.5|9.32|7.82|9.33|7.83|9|7.5|0
1737995100000|2025-01-27 16:25:00|9.33|7.83|9.26|7.76|9.46|7.96|9.26|7.76|0
1737995400000|2025-01-27 16:30:00|9.27|7.77|9.07|7.57|9.43|7.93|8.98|7.48|0
1737995700000|2025-01-27 16:35:00|9.05|7.55|9.1|7.6|9.11|7.61|8.9|7.4|0
1737996000000|2025-01-27 16:40:00|9.11|7.61|9|7.5|9.12|7.62|9|7.5|0
1737996300000|2025-01-27 16:45:00|9.01|7.51|8.84|7.34|9.03|7.53|8.72|7.22|0
1737996600000|2025-01-27 16:50:00|8.86|7.36|8.91|7.41|8.98|7.48|8.69|7.19|0
1737996900000|2025-01-27 16:55:00|8.9|7.4|8.95|7.45|8.97|7.47|8.79|7.29|0
1737997200000|2025-01-27 17:00:00|8.94|7.44|8.62|7.12|8.99|7.49|8.56|7.06|0
1737997500000|2025-01-27 17:05:00|8.61|7.11|8.67|7.17|8.74|7.24|8.48|6.98|0
1737997800000|2025-01-27 17:10:00|8.68|7.18|8.59|7.09|8.69|7.19|8.49|6.99|0
1737998100000|2025-01-27 17:15:00|8.58|7.08|8.66|7.16|8.68|7.18|8.5|7|0
1737998400000|2025-01-27 17:20:00|8.67|7.17|8.64|7.14|8.77|7.27|8.62|7.12|0
1737998700000|2025-01-27 17:25:00|8.66|7.16|8.45|6.95|8.7|7.2|8.37|6.87|0
1737999000000|2025-01-27 17:30:00|8.49|6.99|8.36|6.86|8.5|7|8.35|6.85|0
1737999300000|2025-01-27 17:35:00|8.34|6.84|8.4|6.9|8.45|6.95|8.31|6.81|0
1737999600000|2025-01-27 17:40:00|8.39|6.89|8.63|7.13|8.71|7.21|8.38|6.88|0
1737999900000|2025-01-27 17:45:00|8.62|7.12|8.84|7.34|8.84|7.34|8.62|7.12|0
1738000200000|2025-01-27 17:50:00|8.83|7.33|8.95|7.45|8.99|7.49|8.83|7.33|0
1738000500000|2025-01-27 17:55:00|8.96|7.46|9|7.5|9.02|7.52|8.93|7.43|0
1738000800000|2025-01-27 18:00:00|9.01|7.51|8.84|7.34|9.3|7.8|8.72|7.22|0
1738001100000|2025-01-27 18:05:00|8.8|7.3|8.77|7.27|8.86|7.36|8.74|7.24|0
1738001400000|2025-01-27 18:10:00|8.78|7.28|8.76|7.26|8.8|7.3|8.71|7.21|0
1738001700000|2025-01-27 18:15:00|8.75|7.25|8.8|7.3|8.84|7.34|8.7|7.2|0
1738002000000|2025-01-27 18:20:00|8.77|7.27|8.8|7.3|8.83|7.33|8.7|7.2|0
1738002300000|2025-01-27 18:25:00|8.79|7.29|8.83|7.33|8.85|7.35|8.73|7.23|0
1738002600000|2025-01-27 18:30:00|8.84|7.34|8.64|7.14|8.84|7.34|8.56|7.06|0
1738002900000|2025-01-27 18:35:00|8.65|7.15|8.72|7.22|8.74|7.24|8.49|6.99|0
1738003200000|2025-01-27 18:40:00|8.7|7.2|8.39|6.89|8.74|7.24|8.34|6.84|0
1738003500000|2025-01-27 18:45:00|8.4|6.9|8.5|7|8.52|7.02|8.37|6.87|0
1738003800000|2025-01-27 18:50:00|8.51|7.01|8.44|6.94|8.52|7.02|8.39|6.89|0
1738004100000|2025-01-27 18:55:00|8.45|6.95|8.54|7.04|8.59|7.09|8.43|6.93|0
1738004400000|2025-01-27 19:00:00|8.53|7.03|8.39|6.89|8.53|7.03|8.34|6.84|0
1738004700000|2025-01-27 19:05:00|8.4|6.9|8.47|6.97|8.49|6.99|8.38|6.88|0
1738005000000|2025-01-27 19:10:00|8.46|6.96|8.29|6.79|8.48|6.98|8.23|6.73|0
1738005300000|2025-01-27 19:15:00|8.28|6.78|8.08|6.58|8.3|6.8|8.07|6.57|0
1738005600000|2025-01-27 19:20:00|8.09|6.59|7.97|6.47|8.35|6.85|7.95|6.45|0
1738005900000|2025-01-27 19:25:00|7.95|6.45|7.64|6.14|7.95|6.45|7.6|6.1|0
1738006200000|2025-01-27 19:30:00|7.63|6.13|7.72|6.22|7.81|6.31|7.63|6.13|0
1738006500000|2025-01-27 19:35:00|7.73|6.23|7.76|6.26|7.88|6.38|7.69|6.19|0
1738006800000|2025-01-27 19:40:00|7.79|6.29|7.96|6.46|7.98|6.48|7.65|6.15|0
1738007100000|2025-01-27 19:45:00|7.98|6.48|8.41|6.91|8.43|6.93|7.93|6.43|0
1738007400000|2025-01-27 19:50:00|8.39|6.89|8.39|6.89|8.52|7.02|8.35|6.85|0
1738007700000|2025-01-27 19:55:00|8.4|6.9|8.36|6.86|8.44|6.94|8.26|6.76|0
1738008000000|2025-01-27 20:00:00|8.35|6.85|8.29|6.79|8.37|6.87|8.23|6.73|0
1738008300000|2025-01-27 20:05:00|8.31|6.81|8.33|6.83|8.57|7.07|8.31|6.81|0
1738008600000|2025-01-27 20:10:00|8.34|6.84|8.42|6.92|8.44|6.94|8.25|6.75|0
1738008900000|2025-01-27 20:15:00|8.41|6.91|8.31|6.81|8.47|6.97|8.26|6.76|0
1738009200000|2025-01-27 20:20:00|8.29|6.79|8.19|6.69|8.32|6.82|8.14|6.64|0
1738009500000|2025-01-27 20:25:00|8.21|6.71|8.29|6.79|8.31|6.81|8.12|6.62|0
1738009800000|2025-01-27 20:30:00|8.23|6.73|8.3|6.8|8.35|6.85|8.2|6.7|0
1738010100000|2025-01-27 20:35:00|8.29|6.79|8.21|6.71|8.31|6.81|8.15|6.65|0
1738010400000|2025-01-27 20:40:00|8.2|6.7|8.08|6.58|8.24|6.74|8.07|6.57|0
1738010700000|2025-01-27 20:45:00|8.06|6.56|8.14|6.64|8.22|6.72|8.01|6.51|0
1738011000000|2025-01-27 20:50:00|8.12|6.62|8.15|6.65|8.28|6.78|8.06|6.56|0
1738011300000|2025-01-27 20:55:00|8.14|6.64|8.19|6.69|8.44|6.94|7.84|6.34|0
1738011600000|2025-01-27 21:00:00|8.04|6.54|7.88|6.38|8.1|6.6|7.83|6.33|0
1738011900000|2025-01-27 21:05:00|7.92|6.42|7.99|6.49|8.02|6.52|7.92|6.42|0
1738012200000|2025-01-27 21:10:00|7.97|6.47|7.97|6.47|8.04|6.54|7.94|6.44|0
1738012500000|2025-01-27 21:15:00|8.12|6.32|8.07|6.27|8.13|6.33|8.07|6.27|0
1738012800000|2025-01-27 21:20:00|8.08|6.28|8.02|6.22|8.1|6.3|8|6.2|0
1738013100000|2025-01-27 21:25:00|8.03|6.23|8.05|6.25|8.06|6.26|8.02|6.22|0
1738013400000|2025-01-27 21:30:00|8.04|6.24|8.05|6.25|8.07|6.27|8.04|6.24|0
1738013700000|2025-01-27 21:35:00|8.06|6.26|8.05|6.25|8.09|6.29|8.04|6.24|0
1738014000000|2025-01-27 21:40:00|8.04|6.24|8.07|6.27|8.08|6.28|8.04|6.24|0
1738014300000|2025-01-27 21:45:00|8.08|6.28|8.11|6.31|8.12|6.32|8.07|6.27|0
1738014600000|2025-01-27 21:50:00|8.1|6.3|8.12|6.32|8.12|6.32|8.1|6.3|0
1738014900000|2025-01-27 21:55:00|8.13|6.33|8.1|6.3|8.14|6.34|8.09|6.29|0
1738015200000|2025-01-27 22:00:00|8.08|6.28|8.08|6.28|8.1|6.3|8.07|6.27|0
1738015500000|2025-01-27 22:05:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1738015800000|2025-01-27 22:10:00|8.09|6.29|8.09|6.29|8.09|6.29|8.09|6.29|0
1738016100000|2025-01-27 22:15:00|8.08|6.28|8.08|6.28|8.08|6.28|8.08|6.28|0
1738016400000|2025-01-27 22:20:00|8.1|6.3|8.08|6.28|8.1|6.3|8.08|6.28|0
1738016700000|2025-01-27 22:25:00|8.07|6.27|8.07|6.27|8.07|6.27|8.07|6.27|0
1738017000000|2025-01-27 22:30:00|8.06|6.26|8.05|6.25|8.06|6.26|8.05|6.25|0
1738017300000|2025-01-27 22:35:00|8.04|6.24|8.04|6.24|8.04|6.24|8.03|6.23|0
1738017600000|2025-01-27 22:40:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1738017900000|2025-01-27 22:45:00|8.01|6.21|8.01|6.21|8.02|6.22|8|6.2|0
1738018200000|2025-01-27 22:50:00|8.02|6.22|8.01|6.21|8.03|6.23|8|6.2|0
1738018500000|2025-01-27 22:55:00|8|6.2|7.95|6.15|8|6.2|7.95|6.15|0
1738018800000|2025-01-27 23:00:00|7.87|6.07|8.03|6.23|8.04|6.24|7.87|6.07|0
1738019100000|2025-01-27 23:05:00|8.04|6.24|7.89|6.09|8.06|6.26|7.87|6.07|0
1738019400000|2025-01-27 23:10:00|7.9|6.1|8.03|6.23|8.04|6.24|7.9|6.1|0
1738019700000|2025-01-27 23:15:00|8.04|6.24|8.08|6.28|8.12|6.32|8.04|6.24|0
1738020000000|2025-01-27 23:20:00|8.07|6.27|8.13|6.33|8.31|6.51|8.06|6.26|0
1738020300000|2025-01-27 23:25:00|8.12|6.32|8.31|6.51|8.38|6.58|8.11|6.31|0
1738020600000|2025-01-27 23:30:00|8.29|6.49|8.26|6.46|8.32|6.52|8.23|6.43|0
1738020900000|2025-01-27 23:35:00|8.27|6.47|8.21|6.41|8.28|6.48|8.2|6.4|0
1738021200000|2025-01-27 23:40:00|8.2|6.4|8.13|6.33|8.2|6.4|8.11|6.31|0
1738021500000|2025-01-27 23:45:00|8.15|6.35|8.13|6.33|8.19|6.39|8.13|6.33|0
1738021800000|2025-01-27 23:50:00|8.11|6.31|8.02|6.22|8.11|6.31|8.01|6.21|0
1738022100000|2025-01-27 23:55:00|8.03|6.23|8.03|6.23|8.05|6.25|8.01|6.21|0
1738022400000|2025-01-28 00:00:00|8.04|6.24|8.05|6.25|8.06|6.26|7.98|6.18|0
1738022700000|2025-01-28 00:05:00|8.04|6.24|8.04|6.24|8.09|6.29|8.02|6.22|0
1738023000000|2025-01-28 00:10:00|8.05|6.25|8.1|6.3|8.13|6.33|8.05|6.25|0
1738023300000|2025-01-28 00:15:00|8.12|6.32|8.11|6.31|8.16|6.36|8.1|6.3|0
1738023600000|2025-01-28 00:20:00|8.12|6.32|8.16|6.36|8.19|6.39|8.07|6.27|0
1738023900000|2025-01-28 00:25:00|8.17|6.37|8.18|6.38|8.2|6.4|8.16|6.36|0
1738024200000|2025-01-28 00:30:00|8.19|6.39|8.25|6.45|8.32|6.52|8.19|6.39|0
1738024500000|2025-01-28 00:35:00|8.26|6.46|8.18|6.38|8.28|6.48|8.18|6.38|0
1738024800000|2025-01-28 00:40:00|8.17|6.37|8.19|6.39|8.23|6.43|8.17|6.37|0
1738025100000|2025-01-28 00:45:00|8.18|6.38|8.21|6.41|8.27|6.47|8.18|6.38|0
1738025400000|2025-01-28 00:50:00|8.22|6.42|8.22|6.42|8.22|6.42|8.14|6.34|0
1738025700000|2025-01-28 00:55:00|8.23|6.43|8.21|6.41|8.25|6.45|8.19|6.39|0
1738026000000|2025-01-28 01:00:00|8.19|6.39|8.14|6.34|8.2|6.4|8.13|6.33|0
1738026300000|2025-01-28 01:05:00|8.15|6.35|8.07|6.27|8.15|6.35|8.06|6.26|0
1738026600000|2025-01-28 01:10:00|8.08|6.28|8.04|6.24|8.08|6.28|8.02|6.22|0
1738026900000|2025-01-28 01:15:00|8.03|6.23|8.22|6.42|8.23|6.43|8.01|6.21|0
1738027200000|2025-01-28 01:20:00|8.21|6.41|8.18|6.38|8.23|6.43|8.17|6.37|0
1738027500000|2025-01-28 01:25:00|8.17|6.37|8.16|6.36|8.19|6.39|8.12|6.32|0
1738027800000|2025-01-28 01:30:00|8.02|6.52|8.03|6.53|8.06|6.56|8.01|6.51|0
1738028100000|2025-01-28 01:35:00|8.02|6.52|7.98|6.48|8.03|6.53|7.97|6.47|0
1738028400000|2025-01-28 01:40:00|7.99|6.49|8.02|6.52|8.03|6.53|7.99|6.49|0
1738028700000|2025-01-28 01:45:00|8.01|6.51|8.1|6.6|8.15|6.65|8.01|6.51|0
1738029000000|2025-01-28 01:50:00|8.09|6.59|8.03|6.53|8.1|6.6|8.03|6.53|0
1738029300000|2025-01-28 01:55:00|8.02|6.52|8.35|6.85|8.42|6.92|8.02|6.52|0
1738029600000|2025-01-28 02:00:00|8.42|6.92|8.29|6.79|8.45|6.95|8.26|6.76|0
1738029900000|2025-01-28 02:05:00|8.28|6.78|8.36|6.86|8.52|7.02|8.24|6.74|0
1738030200000|2025-01-28 02:10:00|8.35|6.85|8.34|6.84|8.36|6.86|8.3|6.8|0
1738030500000|2025-01-28 02:15:00|8.35|6.85|8.3|6.8|8.35|6.85|8.23|6.73|0
1738030800000|2025-01-28 02:20:00|8.29|6.79|8.31|6.81|8.34|6.84|8.28|6.78|0
1738031100000|2025-01-28 02:25:00|8.29|6.79|8.31|6.81|8.33|6.83|8.26|6.76|0
1738031400000|2025-01-28 02:30:00|8.33|6.83|8.3|6.8|8.36|6.86|8.29|6.79|0
1738031700000|2025-01-28 02:35:00|8.29|6.79|8.38|6.88|8.39|6.89|8.29|6.79|0
1738032000000|2025-01-28 02:40:00|8.39|6.89|8.4|6.9|8.41|6.91|8.35|6.85|0
1738032300000|2025-01-28 02:45:00|8.39|6.89|8.41|6.91|8.42|6.92|8.36|6.86|0
1738032600000|2025-01-28 02:50:00|8.4|6.9|8.33|6.83|8.44|6.94|8.33|6.83|0
1738032900000|2025-01-28 02:55:00|8.34|6.84|8.35|6.85|8.36|6.86|8.31|6.81|0
1738033200000|2025-01-28 03:00:00|8.34|6.84|8.33|6.83|8.38|6.88|8.33|6.83|0
1738033500000|2025-01-28 03:05:00|8.34|6.84|8.29|6.79|8.38|6.88|8.27|6.77|0
1738033800000|2025-01-28 03:10:00|8.28|6.78|8.29|6.79|8.3|6.8|8.26|6.76|0
1738034100000|2025-01-28 03:15:00|8.28|6.78|8.27|6.77|8.32|6.82|8.25|6.75|0
1738034400000|2025-01-28 03:20:00|8.26|6.76|8.26|6.76|8.27|6.77|8.22|6.72|0
1738034700000|2025-01-28 03:25:00|8.25|6.75|8.22|6.72|8.28|6.78|8.2|6.7|0
1738035000000|2025-01-28 03:30:00|8.21|6.71|8.05|6.55|8.3|6.8|8.04|6.54|0
1738035300000|2025-01-28 03:35:00|8.06|6.56|8.14|6.64|8.14|6.64|8.06|6.56|0
1738035600000|2025-01-28 03:40:00|8.13|6.63|8.14|6.64|8.15|6.65|8.11|6.61|0
1738035900000|2025-01-28 03:45:00|8.13|6.63|8.18|6.68|8.19|6.69|8.13|6.63|0
1738036200000|2025-01-28 03:50:00|8.19|6.69|8.22|6.72|8.22|6.72|8.16|6.66|0
1738036500000|2025-01-28 03:55:00|8.21|6.71|8.2|6.7|8.22|6.72|8.19|6.69|0
1738036800000|2025-01-28 04:00:00|8.21|6.71|8.22|6.72|8.24|6.74|8.19|6.69|0
1738037100000|2025-01-28 04:05:00|8.23|6.73|8.21|6.71|8.23|6.73|8.18|6.68|0
1738037400000|2025-01-28 04:10:00|8.22|6.72|8.15|6.65|8.22|6.72|8.13|6.63|0
1738037700000|2025-01-28 04:15:00|8.14|6.64|8.16|6.66|8.18|6.68|8.13|6.63|0
1738038000000|2025-01-28 04:20:00|8.17|6.67|8.17|6.67|8.21|6.71|8.14|6.64|0
1738038300000|2025-01-28 04:25:00|8.16|6.66|8.19|6.69|8.23|6.73|8.16|6.66|0
1738038600000|2025-01-28 04:30:00|8.2|6.7|8.16|6.66|8.23|6.73|8.16|6.66|0
1738038900000|2025-01-28 04:35:00|8.15|6.65|8.15|6.65|8.16|6.66|8.13|6.63|0
1738039200000|2025-01-28 04:40:00|8.14|6.64|8.15|6.65|8.17|6.67|8.13|6.63|0
1738039500000|2025-01-28 04:45:00|8.14|6.64|8.15|6.65|8.17|6.67|8.14|6.64|0
1738039800000|2025-01-28 04:50:00|8.16|6.66|8.14|6.64|8.17|6.67|8.13|6.63|0
1738040100000|2025-01-28 04:55:00|8.15|6.65|8.1|6.6|8.16|6.66|8.09|6.59|0
1738040400000|2025-01-28 05:00:00|8.11|6.61|8.1|6.6|8.12|6.62|8.04|6.54|0
1738040700000|2025-01-28 05:05:00|8.09|6.59|8.15|6.65|8.18|6.68|8.09|6.59|0
1738041000000|2025-01-28 05:10:00|8.16|6.66|8.18|6.68|8.2|6.7|8.15|6.65|0
1738041300000|2025-01-28 05:15:00|8.19|6.69|8.19|6.69|8.21|6.71|8.18|6.68|0
1738041600000|2025-01-28 05:20:00|8.2|6.7|8.2|6.7|8.22|6.72|8.19|6.69|0
1738041900000|2025-01-28 05:25:00|8.21|6.71|8.2|6.7|8.22|6.72|8.18|6.68|0
1738042200000|2025-01-28 05:30:00|8.18|6.68|8.23|6.73|8.24|6.74|8.18|6.68|0
1738042500000|2025-01-28 05:35:00|8.24|6.74|8.34|6.84|8.35|6.85|8.21|6.71|0
1738042800000|2025-01-28 05:40:00|8.35|6.85|8.27|6.77|8.35|6.85|8.27|6.77|0
1738043100000|2025-01-28 05:45:00|8.26|6.76|8.28|6.78|8.28|6.78|8.24|6.74|0
1738043400000|2025-01-28 05:50:00|8.27|6.77|8.26|6.76|8.28|6.78|8.25|6.75|0
1738043700000|2025-01-28 05:55:00|8.25|6.75|8.17|6.67|8.26|6.76|8.16|6.66|0
1738044000000|2025-01-28 06:00:00|8.16|6.66|8.13|6.63|8.18|6.68|8.12|6.62|0
1738044300000|2025-01-28 06:05:00|8.14|6.64|8.16|6.66|8.16|6.66|8.03|6.53|0
1738044600000|2025-01-28 06:10:00|8.15|6.65|8.14|6.64|8.16|6.66|8.12|6.62|0
1738044900000|2025-01-28 06:15:00|8.13|6.63|8.15|6.65|8.18|6.68|8.13|6.63|0
1738045200000|2025-01-28 06:20:00|8.14|6.64|8.15|6.65|8.16|6.66|8.13|6.63|0
1738045500000|2025-01-28 06:25:00|8.16|6.66|8.18|6.68|8.22|6.72|8.16|6.66|0
1738045800000|2025-01-28 06:30:00|8.16|6.66|8.16|6.66|8.16|6.66|8.11|6.61|0
1738046100000|2025-01-28 06:35:00|8.17|6.67|8.25|6.75|8.26|6.76|8.16|6.66|0
1738046400000|2025-01-28 06:40:00|8.26|6.76|8.26|6.76|8.29|6.79|8.24|6.74|0
1738046700000|2025-01-28 06:45:00|8.27|6.77|8.26|6.76|8.31|6.81|8.26|6.76|0
1738047000000|2025-01-28 06:50:00|8.25|6.75|8.25|6.75|8.28|6.78|8.24|6.74|0
1738047300000|2025-01-28 06:55:00|8.26|6.76|8.22|6.72|8.26|6.76|8.22|6.72|0
1738047600000|2025-01-28 07:00:00|8.23|6.73|8.27|6.77|8.31|6.81|8.21|6.71|0
1738047900000|2025-01-28 07:05:00|8.26|6.76|8.24|6.74|8.27|6.77|8.22|6.72|0
1738048200000|2025-01-28 07:10:00|8.23|6.73|8.25|6.75|8.26|6.76|8.18|6.68|0
1738048500000|2025-01-28 07:15:00|8.26|6.76|8.1|6.6|8.26|6.76|8.09|6.59|0
1738048800000|2025-01-28 07:20:00|8.11|6.61|8.04|6.54|8.15|6.65|8.03|6.53|0
1738049100000|2025-01-28 07:25:00|8.05|6.55|8.03|6.53|8.07|6.57|7.99|6.49|0
1738049400000|2025-01-28 07:30:00|8.04|6.54|7.97|6.47|8.09|6.59|7.96|6.46|0
1738049700000|2025-01-28 07:35:00|8.09|6.59|8.06|6.56|8.11|6.61|8.05|6.55|0
1738050000000|2025-01-28 07:40:00|8.07|6.57|8.06|6.56|8.1|6.6|8.06|6.56|0
1738050300000|2025-01-28 07:45:00|8.05|6.55|8.09|6.59|8.11|6.61|8.05|6.55|0
1738050600000|2025-01-28 07:50:00|8.1|6.6|8.16|6.66|8.16|6.66|8.09|6.59|0
1738050900000|2025-01-28 07:55:00|8.15|6.65|8.11|6.61|8.16|6.66|8.1|6.6|0
1738051200000|2025-01-28 08:00:00|8.08|6.58|8|6.5|8.13|6.63|8|6.5|0
1738051500000|2025-01-28 08:05:00|8.02|6.52|8.12|6.62|8.18|6.68|8.02|6.52|0
1738051800000|2025-01-28 08:10:00|8.11|6.61|8.19|6.69|8.23|6.73|8.11|6.61|0
1738052100000|2025-01-28 08:15:00|8.2|6.7|8.12|6.62|8.26|6.76|8.12|6.62|0
1738052400000|2025-01-28 08:20:00|8.11|6.61|8.11|6.61|8.14|6.64|8.06|6.56|0
1738052700000|2025-01-28 08:25:00|8.1|6.6|8.14|6.64|8.2|6.7|8.07|6.57|0
1738053000000|2025-01-28 08:30:00|8.13|6.63|8.02|6.52|8.15|6.65|8.02|6.52|0
1738053300000|2025-01-28 08:35:00|8.03|6.53|8|6.5|8.07|6.57|7.96|6.46|0
1738053600000|2025-01-28 08:40:00|8.01|6.51|7.96|6.46|8.04|6.54|7.95|6.45|0
1738053900000|2025-01-28 08:45:00|7.95|6.45|7.87|6.37|7.98|6.48|7.87|6.37|0
1738054200000|2025-01-28 08:50:00|7.88|6.38|7.82|6.32|7.91|6.41|7.77|6.27|0
1738054500000|2025-01-28 08:55:00|7.83|6.33|7.73|6.23|8.07|6.57|7.7|6.2|0
1738054800000|2025-01-28 09:00:00|7.72|6.22|7.67|6.17|7.79|6.29|7.61|6.11|0
1738055100000|2025-01-28 09:05:00|7.68|6.18|7.67|6.17|7.83|6.33|7.66|6.16|0
1738055400000|2025-01-28 09:10:00|7.68|6.18|7.71|6.21|7.72|6.22|7.66|6.16|0
1738055700000|2025-01-28 09:15:00|7.69|6.19|7.72|6.22|7.73|6.23|7.65|6.15|0
1738056000000|2025-01-28 09:20:00|7.73|6.23|7.72|6.22|7.73|6.23|7.69|6.19|0
1738056300000|2025-01-28 09:25:00|7.71|6.21|7.77|6.27|7.78|6.28|7.68|6.18|0
1738056600000|2025-01-28 09:30:00|7.76|6.26|7.78|6.28|7.83|6.33|7.76|6.26|0
1738056900000|2025-01-28 09:35:00|7.77|6.27|7.74|6.24|7.8|6.3|7.69|6.19|0
1738057200000|2025-01-28 09:40:00|7.73|6.23|7.67|6.17|7.75|6.25|7.67|6.17|0
1738057500000|2025-01-28 09:45:00|7.66|6.16|7.64|6.14|7.7|6.2|7.64|6.14|0
1738057800000|2025-01-28 09:50:00|7.65|6.15|7.66|6.16|7.68|6.18|7.64|6.14|0
1738058100000|2025-01-28 09:55:00|7.67|6.17|7.56|6.06|7.68|6.18|7.56|6.06|0
1738058400000|2025-01-28 10:00:00|7.57|6.07|7.53|6.03|7.58|6.08|7.52|6.02|0
1738058700000|2025-01-28 10:05:00|7.52|6.02|7.48|5.98|7.53|6.03|7.46|5.96|0
1738059000000|2025-01-28 10:10:00|7.49|5.99|7.43|5.93|7.6|6.1|7.38|5.88|0
1738059300000|2025-01-28 10:15:00|7.42|5.92|7.41|5.91|7.42|5.92|7.39|5.89|0
1738059600000|2025-01-28 10:20:00|7.4|5.9|7.42|5.92|7.42|5.92|7.37|5.87|0
1738059900000|2025-01-28 10:25:00|7.41|5.91|7.41|5.91|7.43|5.93|7.38|5.88|0
1738060200000|2025-01-28 10:30:00|7.4|5.9|7.44|5.94|7.44|5.94|7.38|5.88|0
1738060500000|2025-01-28 10:35:00|7.43|5.93|7.43|5.93|7.45|5.95|7.39|5.89|0
1738060800000|2025-01-28 10:40:00|7.44|5.94|7.44|5.94|7.46|5.96|7.42|5.92|0
1738061100000|2025-01-28 10:45:00|7.43|5.93|7.43|5.93|7.44|5.94|7.41|5.91|0
1738061400000|2025-01-28 10:50:00|7.42|5.92|7.45|5.95|7.45|5.95|7.39|5.89|0
1738061700000|2025-01-28 10:55:00|7.44|5.94|7.46|5.96|7.47|5.97|7.42|5.92|0
1738062000000|2025-01-28 11:00:00|7.45|5.95|7.49|5.99|7.53|6.03|7.43|5.93|0
1738062300000|2025-01-28 11:05:00|7.48|5.98|7.49|5.99|7.51|6.01|7.47|5.97|0
1738062600000|2025-01-28 11:10:00|7.48|5.98|7.45|5.95|7.49|5.99|7.44|5.94|0
1738062900000|2025-01-28 11:15:00|7.44|5.94|7.52|6.02|7.53|6.03|7.44|5.94|0
1738063200000|2025-01-28 11:20:00|7.51|6.01|7.58|6.08|7.6|6.1|7.51|6.01|0
1738063500000|2025-01-28 11:25:00|7.57|6.07|7.62|6.12|7.63|6.13|7.48|5.98|0
1738063800000|2025-01-28 11:30:00|7.61|6.11|7.7|6.2|7.72|6.22|7.59|6.09|0
1738064100000|2025-01-28 11:35:00|7.71|6.21|7.68|6.18|7.77|6.27|7.67|6.17|0
1738064400000|2025-01-28 11:40:00|7.67|6.17|7.65|6.15|7.69|6.19|7.63|6.13|0
1738064700000|2025-01-28 11:45:00|7.64|6.14|7.6|6.1|7.68|6.18|7.59|6.09|0
1738065000000|2025-01-28 11:50:00|7.61|6.11|7.66|6.16|7.67|6.17|7.6|6.1|0
1738065300000|2025-01-28 11:55:00|7.67|6.17|7.7|6.2|7.71|6.21|7.62|6.12|0
1738065600000|2025-01-28 12:00:00|7.67|6.17|7.83|6.33|7.85|6.35|7.67|6.17|0
1738065900000|2025-01-28 12:05:00|7.84|6.34|7.96|6.46|7.96|6.46|7.51|6.01|0
1738066200000|2025-01-28 12:10:00|7.95|6.45|7.99|6.49|8.03|6.53|7.95|6.45|0
1738066500000|2025-01-28 12:15:00|7.98|6.48|8.08|6.58|8.09|6.59|7.95|6.45|0
1738066800000|2025-01-28 12:20:00|8.09|6.59|7.99|6.49|8.12|6.62|7.98|6.48|0
1738067100000|2025-01-28 12:25:00|8|6.5|8.05|6.55|8.06|6.56|7.99|6.49|0
1738067400000|2025-01-28 12:30:00|8.07|6.57|8.02|6.52|8.11|6.61|8|6.5|0
1738067700000|2025-01-28 12:35:00|8.03|6.53|7.98|6.48|8.03|6.53|7.9|6.4|0
1738068000000|2025-01-28 12:40:00|7.97|6.47|7.79|6.29|7.99|6.49|7.79|6.29|0
1738068300000|2025-01-28 12:45:00|7.8|6.3|7.81|6.31|7.84|6.34|7.78|6.28|0
1738068600000|2025-01-28 12:50:00|7.8|6.3|7.69|6.19|7.8|6.3|7.69|6.19|0
1738068900000|2025-01-28 12:55:00|7.7|6.2|7.7|6.2|7.73|6.23|7.65|6.15|0
1738069200000|2025-01-28 13:00:00|7.71|6.21|7.7|6.2|7.71|6.21|7.64|6.14|0
1738069500000|2025-01-28 13:05:00|7.71|6.21|7.73|6.23|7.77|6.27|7.7|6.2|0
1738069800000|2025-01-28 13:10:00|7.74|6.24|7.65|6.15|7.74|6.24|7.64|6.14|0
1738070100000|2025-01-28 13:15:00|7.64|6.14|7.66|6.16|7.88|6.38|7.63|6.13|0
1738070400000|2025-01-28 13:20:00|7.65|6.15|7.5|6|7.65|6.15|7.5|6|0
1738070700000|2025-01-28 13:25:00|7.49|5.99|7.53|6.03|7.53|6.03|7.49|5.99|0
1738071000000|2025-01-28 13:30:00|7.54|6.04|7.63|6.13|7.67|6.17|7.5|6|0
1738071300000|2025-01-28 13:35:00|7.65|6.15|7.71|6.21|7.76|6.26|7.65|6.15|0
1738071600000|2025-01-28 13:40:00|7.7|6.2|7.78|6.28|7.8|6.3|7.68|6.18|0
1738071900000|2025-01-28 13:45:00|7.79|6.29|7.77|6.27|7.79|6.29|7.72|6.22|0
1738072200000|2025-01-28 13:50:00|7.76|6.26|7.67|6.17|7.81|6.31|7.62|6.12|0
1738072500000|2025-01-28 13:55:00|7.66|6.16|7.62|6.12|7.69|6.19|7.6|6.1|0
1738072800000|2025-01-28 14:00:00|7.63|6.13|7.6|6.1|7.65|6.15|7.56|6.06|0
1738073100000|2025-01-28 14:05:00|7.61|6.11|7.67|6.17|7.68|6.18|7.6|6.1|0
1738073400000|2025-01-28 14:10:00|7.68|6.18|7.66|6.16|7.68|6.18|7.62|6.12|0
1738073700000|2025-01-28 14:15:00|7.67|6.17|7.67|6.17|7.7|6.2|7.64|6.14|0
1738074000000|2025-01-28 14:20:00|7.68|6.18|7.65|6.15|7.68|6.18|7.61|6.11|0
1738074300000|2025-01-28 14:25:00|7.62|6.12|7.56|6.06|7.62|6.12|7.52|6.02|0
1738074600000|2025-01-28 14:30:00|7.54|6.04|7.8|6.3|7.84|6.34|7.52|6.02|0
1738074900000|2025-01-28 14:35:00|7.79|6.29|7.81|6.31|7.98|6.48|7.58|6.08|0
1738075200000|2025-01-28 14:40:00|7.79|6.29|7.99|6.49|8.01|6.51|7.77|6.27|0
1738075500000|2025-01-28 14:45:00|7.94|6.44|8.12|6.62|8.26|6.76|7.89|6.39|0
1738075800000|2025-01-28 14:50:00|8.09|6.59|7.93|6.43|8.19|6.69|7.84|6.34|0
1738076100000|2025-01-28 14:55:00|7.92|6.42|7.89|6.39|7.99|6.49|7.87|6.37|0
1738076400000|2025-01-28 15:00:00|7.88|6.38|7.56|6.06|7.94|6.44|7.55|6.05|0
1738076700000|2025-01-28 15:05:00|7.57|6.07|7.67|6.17|7.69|6.19|7.51|6.01|0
1738077000000|2025-01-28 15:10:00|7.65|6.15|7.39|5.89|7.84|6.34|7.38|5.88|0
1738077300000|2025-01-28 15:15:00|7.38|5.88|7.32|5.82|7.63|6.13|7.31|5.81|0
1738077600000|2025-01-28 15:20:00|7.34|5.84|7.15|5.65|7.36|5.86|7.15|5.65|0
1738077900000|2025-01-28 15:25:00|7.17|5.67|7.05|5.55|7.17|5.67|6.99|5.49|0
1738078200000|2025-01-28 15:30:00|7.07|5.57|7.16|5.66|7.19|5.69|7.05|5.55|0
1738078500000|2025-01-28 15:35:00|7.17|5.67|7.06|5.56|7.21|5.71|7.03|5.53|0
1738078800000|2025-01-28 15:40:00|7.05|5.55|7.28|5.78|7.35|5.85|7.05|5.55|0
1738079100000|2025-01-28 15:45:00|7.29|5.79|7.23|5.73|7.41|5.91|7.21|5.71|0
1738079400000|2025-01-28 15:50:00|7.22|5.72|7.26|5.76|7.26|5.76|7.21|5.71|0
1738079700000|2025-01-28 15:55:00|7.27|5.77|7.14|5.64|7.27|5.77|7.13|5.63|0
1738080000000|2025-01-28 16:00:00|7.13|5.63|7.13|5.63|7.23|5.73|7.05|5.55|0
1738080300000|2025-01-28 16:05:00|7.12|5.62|7.09|5.59|7.13|5.63|7.09|5.59|0
1738080600000|2025-01-28 16:10:00|7.08|5.58|7.14|5.64|7.17|5.67|7.02|5.52|0
1738080900000|2025-01-28 16:15:00|7.13|5.63|7.21|5.71|7.21|5.71|7.09|5.59|0
1738081200000|2025-01-28 16:20:00|7.22|5.72|7.36|5.86|7.36|5.86|7.18|5.68|0
1738081500000|2025-01-28 16:25:00|7.34|5.84|7.41|5.91|7.46|5.96|7.17|5.67|0
1738081800000|2025-01-28 16:30:00|7.39|5.89|7.33|5.83|7.41|5.91|7.32|5.82|0
1738082100000|2025-01-28 16:35:00|7.37|5.87|7.28|5.78|7.47|5.97|7.28|5.78|0
1738082400000|2025-01-28 16:40:00|7.29|5.79|7.35|5.85|7.49|5.99|7.26|5.76|0
1738082700000|2025-01-28 16:45:00|7.34|5.84|7.22|5.72|7.36|5.86|7.22|5.72|0
1738083000000|2025-01-28 16:50:00|7.23|5.73|7.24|5.74|7.47|5.97|7.22|5.72|0
1738083300000|2025-01-28 16:55:00|7.25|5.75|7.12|5.62|7.27|5.77|7.12|5.62|0
1738083600000|2025-01-28 17:00:00|7.13|5.63|7.08|5.58|7.16|5.66|7.08|5.58|0
1738083900000|2025-01-28 17:05:00|7.09|5.59|6.94|5.44|7.09|5.59|6.91|5.41|0
1738084200000|2025-01-28 17:10:00|6.93|5.43|6.92|5.42|6.95|5.45|6.88|5.38|0
1738084500000|2025-01-28 17:15:00|6.91|5.41|6.71|5.21|6.92|5.42|6.67|5.17|0
1738084800000|2025-01-28 17:20:00|6.7|5.2|6.68|5.18|6.74|5.24|6.66|5.16|0
1738085100000|2025-01-28 17:25:00|6.69|5.19|6.7|5.2|6.72|5.22|6.68|5.18|0
1738085400000|2025-01-28 17:30:00|6.69|5.19|6.68|5.18|6.71|5.21|6.67|5.17|0
1738085700000|2025-01-28 17:35:00|6.69|5.19|6.71|5.21|6.74|5.24|6.67|5.17|0
1738086000000|2025-01-28 17:40:00|6.7|5.2|6.73|5.23|6.78|5.28|6.7|5.2|0
1738086300000|2025-01-28 17:45:00|6.72|5.22|6.73|5.23|6.78|5.28|6.71|5.21|0
1738086600000|2025-01-28 17:50:00|6.74|5.24|6.68|5.18|6.74|5.24|6.68|5.18|0
1738086900000|2025-01-28 17:55:00|6.67|5.17|6.66|5.16|6.69|5.19|6.62|5.12|0
1738087200000|2025-01-28 18:00:00|6.65|5.15|6.58|5.08|6.68|5.18|6.57|5.07|0
1738087500000|2025-01-28 18:05:00|6.57|5.07|6.58|5.08|6.59|5.09|6.53|5.03|0
1738087800000|2025-01-28 18:10:00|6.57|5.07|6.52|5.02|6.58|5.08|6.52|5.02|0
1738088100000|2025-01-28 18:15:00|6.51|5.01|6.48|4.98|6.51|5.01|6.48|4.98|0
1738088400000|2025-01-28 18:20:00|6.49|4.99|6.54|5.04|6.58|5.08|6.48|4.98|0
1738088700000|2025-01-28 18:25:00|6.55|5.05|6.59|5.09|6.61|5.11|6.53|5.03|0
1738089000000|2025-01-28 18:30:00|6.58|5.08|6.54|5.04|6.59|5.09|6.53|5.03|0
1738089300000|2025-01-28 18:35:00|6.55|5.05|6.63|5.13|6.63|5.13|6.53|5.03|0
1738089600000|2025-01-28 18:40:00|6.65|5.15|6.64|5.14|6.71|5.21|6.62|5.12|0
1738089900000|2025-01-28 18:45:00|6.65|5.15|6.63|5.13|6.7|5.2|6.62|5.12|0
1738090200000|2025-01-28 18:50:00|6.62|5.12|6.63|5.13|6.64|5.14|6.58|5.08|0
1738090500000|2025-01-28 18:55:00|6.64|5.14|6.84|5.34|7.17|5.67|6.62|5.12|0
1738090800000|2025-01-28 19:00:00|6.85|5.35|6.9|5.4|6.9|5.4|6.82|5.32|0
1738091100000|2025-01-28 19:05:00|6.91|5.41|6.92|5.42|6.93|5.43|6.87|5.37|0
1738091400000|2025-01-28 19:10:00|6.91|5.41|6.91|5.41|6.95|5.45|6.9|5.4|0
1738091700000|2025-01-28 19:15:00|6.93|5.43|6.84|5.34|6.93|5.43|6.81|5.31|0
1738092000000|2025-01-28 19:20:00|6.83|5.33|6.8|5.3|6.84|5.34|6.78|5.28|0
1738092300000|2025-01-28 19:25:00|6.81|5.31|6.78|5.28|6.83|5.33|6.77|5.27|0
1738092600000|2025-01-28 19:30:00|6.77|5.27|6.71|5.21|6.78|5.28|6.7|5.2|0
1738092900000|2025-01-28 19:35:00|6.7|5.2|6.68|5.18|6.71|5.21|6.66|5.16|0
1738093200000|2025-01-28 19:40:00|6.67|5.17|6.62|5.12|6.67|5.17|6.61|5.11|0
1738093500000|2025-01-28 19:45:00|6.63|5.13|6.58|5.08|6.63|5.13|6.56|5.06|0
1738093800000|2025-01-28 19:50:00|6.59|5.09|6.55|5.05|6.6|5.1|6.55|5.05|0
1738094100000|2025-01-28 19:55:00|6.54|5.04|6.55|5.05|6.57|5.07|6.53|5.03|0
1738094400000|2025-01-28 20:00:00|6.56|5.06|6.6|5.1|6.63|5.13|6.56|5.06|0
1738094700000|2025-01-28 20:05:00|6.59|5.09|6.61|5.11|6.64|5.14|6.59|5.09|0
1738095000000|2025-01-28 20:10:00|6.62|5.12|6.58|5.08|6.62|5.12|6.56|5.06|0
1738095300000|2025-01-28 20:15:00|6.59|5.09|6.52|5.02|6.6|5.1|6.51|5.01|0
1738095600000|2025-01-28 20:20:00|6.53|5.03|6.52|5.02|6.53|5.03|6.51|5.01|0
1738095900000|2025-01-28 20:25:00|6.53|5.03|6.56|5.06|6.57|5.07|6.53|5.03|0
1738096200000|2025-01-28 20:30:00|6.58|5.08|6.56|5.06|6.59|5.09|6.53|5.03|0
1738096500000|2025-01-28 20:35:00|6.57|5.07|6.6|5.1|6.62|5.12|6.55|5.05|0
1738096800000|2025-01-28 20:40:00|6.59|5.09|6.53|5.03|6.6|5.1|6.53|5.03|0
1738097100000|2025-01-28 20:45:00|6.52|5.02|6.63|5.13|6.65|5.15|6.52|5.02|0
1738097400000|2025-01-28 20:50:00|6.66|5.16|6.55|5.05|6.69|5.19|6.55|5.05|0
1738097700000|2025-01-28 20:55:00|6.57|5.07|6.67|5.17|6.68|5.18|6.56|5.06|0
1738098000000|2025-01-28 21:00:00|6.65|5.15|6.75|5.25|6.79|5.29|6.65|5.15|0
1738098300000|2025-01-28 21:05:00|6.76|5.26|6.74|5.24|6.76|5.26|6.73|5.23|0
1738098600000|2025-01-28 21:10:00|6.75|5.25|6.75|5.25|6.78|5.28|6.75|5.25|0
1738098900000|2025-01-28 21:15:00|6.9|5.1|6.89|5.09|6.92|5.12|6.89|5.09|0
1738099200000|2025-01-28 21:20:00|6.9|5.1|6.92|5.12|6.92|5.12|6.89|5.09|0
1738099500000|2025-01-28 21:25:00|6.91|5.11|6.93|5.13|6.93|5.13|6.91|5.11|0
1738099800000|2025-01-28 21:30:00|6.94|5.14|6.93|5.13|6.94|5.14|6.92|5.12|0
1738100100000|2025-01-28 21:35:00|6.92|5.12|6.92|5.12|6.94|5.14|6.9|5.1|0
1738100400000|2025-01-28 21:40:00|6.91|5.11|6.91|5.11|6.92|5.12|6.91|5.11|0
1738100700000|2025-01-28 21:45:00|6.92|5.12|6.9|5.1|6.92|5.12|6.9|5.1|0
1738101000000|2025-01-28 21:50:00|6.91|5.11|6.91|5.11|6.91|5.11|6.9|5.1|0
1738101300000|2025-01-28 21:55:00|6.92|5.12|6.91|5.11|6.93|5.13|6.91|5.11|0
1738102500000|2025-01-28 22:15:00|6.9|5.1|6.9|5.1|6.9|5.1|6.9|5.1|0
1738103100000|2025-01-28 22:25:00|6.91|5.11|6.91|5.11|6.91|5.11|6.91|5.11|0
1738103700000|2025-01-28 22:35:00|6.9|5.1|6.9|5.1|6.91|5.11|6.9|5.1|0
1738104000000|2025-01-28 22:40:00|6.91|5.11|6.9|5.1|6.91|5.11|6.9|5.1|0
1738104300000|2025-01-28 22:45:00|6.91|5.11|6.9|5.1|6.91|5.11|6.9|5.1|0
1738104600000|2025-01-28 22:50:00|6.91|5.11|6.9|5.1|6.91|5.11|6.9|5.1|0
1738104900000|2025-01-28 22:55:00|6.91|5.11|6.91|5.11|6.91|5.11|6.91|5.11|0
1738105200000|2025-01-28 23:00:00|6.9|5.1|6.94|5.14|6.99|5.19|6.9|5.1|0
1738105500000|2025-01-28 23:05:00|6.93|5.13|6.93|5.13|6.95|5.15|6.93|5.13|0
1738105800000|2025-01-28 23:10:00|6.94|5.14|6.92|5.12|6.95|5.15|6.92|5.12|0
1738106100000|2025-01-28 23:15:00|6.91|5.11|6.85|5.05|6.91|5.11|6.82|5.02|0
1738106400000|2025-01-28 23:20:00|6.84|5.04|6.88|5.08|6.89|5.09|6.84|5.04|0
1738106700000|2025-01-28 23:25:00|6.89|5.09|6.86|5.06|6.9|5.1|6.86|5.06|0
1738107000000|2025-01-28 23:30:00|6.87|5.07|6.92|5.12|6.92|5.12|6.87|5.07|0
1738107300000|2025-01-28 23:35:00|6.93|5.13|6.92|5.12|6.93|5.13|6.9|5.1|0
1738107600000|2025-01-28 23:40:00|6.94|5.14|6.91|5.11|6.94|5.14|6.91|5.11|0
1738107900000|2025-01-28 23:45:00|6.9|5.1|6.92|5.12|6.92|5.12|6.89|5.09|0
1738108200000|2025-01-28 23:50:00|6.91|5.11|6.93|5.13|6.94|5.14|6.91|5.11|0
1738108500000|2025-01-28 23:55:00|6.92|5.12|6.96|5.16|6.96|5.16|6.91|5.11|0
1738108800000|2025-01-29 00:00:00|6.95|5.15|6.88|5.08|6.97|5.17|6.87|5.07|0
1738109100000|2025-01-29 00:05:00|6.89|5.09|6.88|5.08|6.89|5.09|6.83|5.03|0
1738109400000|2025-01-29 00:10:00|6.87|5.07|6.91|5.11|6.92|5.12|6.87|5.07|0
1738109700000|2025-01-29 00:15:00|6.9|5.1|6.91|5.11|6.92|5.12|6.88|5.08|0
1738110000000|2025-01-29 00:20:00|6.92|5.12|6.89|5.09|6.93|5.13|6.89|5.09|0
1738110300000|2025-01-29 00:25:00|6.9|5.1|6.89|5.09|6.91|5.11|6.88|5.08|0
1738110600000|2025-01-29 00:30:00|6.88|5.08|6.9|5.1|6.9|5.1|6.87|5.07|0
1738110900000|2025-01-29 00:35:00|6.91|5.11|6.91|5.11|6.93|5.13|6.89|5.09|0
1738111200000|2025-01-29 00:40:00|6.9|5.1|6.89|5.09|6.91|5.11|6.88|5.08|0
1738111500000|2025-01-29 00:45:00|6.88|5.08|6.85|5.05|6.88|5.08|6.85|5.05|0
1738111800000|2025-01-29 00:50:00|6.86|5.06|6.85|5.05|6.87|5.07|6.85|5.05|0
1738112100000|2025-01-29 00:55:00|6.84|5.04|6.84|5.04|6.85|5.05|6.83|5.03|0
1738112400000|2025-01-29 01:00:00|6.83|5.03|6.84|5.04|6.85|5.05|6.82|5.02|0
1738112700000|2025-01-29 01:05:00|6.85|5.05|6.87|5.07|6.88|5.08|6.85|5.05|0
1738113000000|2025-01-29 01:10:00|6.88|5.08|6.86|5.06|6.88|5.08|6.85|5.05|0
1738113300000|2025-01-29 01:15:00|6.85|5.05|6.85|5.05|6.87|5.07|6.85|5.05|0
1738113600000|2025-01-29 01:20:00|6.84|5.04|6.85|5.05|6.86|5.06|6.84|5.04|0
1738113900000|2025-01-29 01:25:00|6.86|5.06|6.83|5.03|6.86|5.06|6.82|5.02|0
1738114200000|2025-01-29 01:30:00|6.68|5.18|6.66|5.16|6.68|5.18|6.65|5.15|0
1738114500000|2025-01-29 01:35:00|6.65|5.15|6.65|5.15|6.68|5.18|6.65|5.15|0
1738114800000|2025-01-29 01:40:00|6.66|5.16|6.67|5.17|6.68|5.18|6.66|5.16|0
1738115100000|2025-01-29 01:45:00|6.68|5.18|6.67|5.17|6.68|5.18|6.65|5.15|0
1738115400000|2025-01-29 01:50:00|6.66|5.16|6.67|5.17|6.68|5.18|6.66|5.16|0
1738115700000|2025-01-29 01:55:00|6.68|5.18|6.68|5.18|6.68|5.18|6.68|5.18|0
1738116000000|2025-01-29 02:00:00|6.67|5.17|6.68|5.18|6.68|5.18|6.66|5.16|0
1738116300000|2025-01-29 02:05:00|6.67|5.17|6.68|5.18|6.68|5.18|6.67|5.17|0
1738116600000|2025-01-29 02:10:00|6.67|5.17|6.67|5.17|6.68|5.18|6.66|5.16|0
1738116900000|2025-01-29 02:15:00|6.68|5.18|6.7|5.2|6.7|5.2|6.67|5.17|0
1738117200000|2025-01-29 02:20:00|6.71|5.21|6.78|5.28|6.8|5.3|6.69|5.19|0
1738117500000|2025-01-29 02:25:00|6.79|5.29|6.78|5.28|6.79|5.29|6.78|5.28|0
1738117800000|2025-01-29 02:30:00|6.77|5.27|6.74|5.24|6.77|5.27|6.74|5.24|0
1738118100000|2025-01-29 02:35:00|6.75|5.25|6.74|5.24|6.75|5.25|6.74|5.24|0
1738118400000|2025-01-29 02:40:00|6.73|5.23|6.71|5.21|6.73|5.23|6.7|5.2|0
1738118700000|2025-01-29 02:45:00|6.7|5.2|6.71|5.21|6.71|5.21|6.68|5.18|0
1738119000000|2025-01-29 02:50:00|6.72|5.22|6.71|5.21|6.72|5.22|6.71|5.21|0
1738119300000|2025-01-29 02:55:00|6.7|5.2|6.71|5.21|6.71|5.21|6.69|5.19|0
1738119600000|2025-01-29 03:00:00|6.7|5.2|6.71|5.21|6.71|5.21|6.7|5.2|0
1738119900000|2025-01-29 03:05:00|6.73|5.23|6.76|5.26|6.76|5.26|6.73|5.23|0
1738120200000|2025-01-29 03:10:00|6.77|5.27|6.75|5.25|6.78|5.28|6.75|5.25|0
1738120500000|2025-01-29 03:15:00|6.76|5.26|6.75|5.25|6.76|5.26|6.74|5.24|0
1738120800000|2025-01-29 03:20:00|6.76|5.26|6.8|5.3|6.8|5.3|6.76|5.26|0
1738121100000|2025-01-29 03:25:00|6.79|5.29|6.78|5.28|6.79|5.29|6.77|5.27|0
1738121400000|2025-01-29 03:30:00|6.79|5.29|6.79|5.29|6.81|5.31|6.78|5.28|0
1738121700000|2025-01-29 03:35:00|6.78|5.28|6.75|5.25|6.78|5.28|6.74|5.24|0
1738122000000|2025-01-29 03:40:00|6.76|5.26|6.76|5.26|6.77|5.27|6.76|5.26|0
1738122300000|2025-01-29 03:45:00|6.75|5.25|6.75|5.25|6.76|5.26|6.74|5.24|0
1738122600000|2025-01-29 03:50:00|6.74|5.24|6.73|5.23|6.74|5.24|6.72|5.22|0
1738122900000|2025-01-29 03:55:00|6.74|5.24|6.7|5.2|6.74|5.24|6.69|5.19|0
1738123200000|2025-01-29 04:00:00|6.69|5.19|6.64|5.14|6.69|5.19|6.63|5.13|0
1738123500000|2025-01-29 04:05:00|6.65|5.15|6.64|5.14|6.66|5.16|6.64|5.14|0
1738123800000|2025-01-29 04:10:00|6.65|5.15|6.61|5.11|6.65|5.15|6.61|5.11|0
1738124100000|2025-01-29 04:15:00|6.6|5.1|6.6|5.1|6.61|5.11|6.59|5.09|0
1738124400000|2025-01-29 04:20:00|6.61|5.11|6.6|5.1|6.63|5.13|6.6|5.1|0
1738124700000|2025-01-29 04:25:00|6.59|5.09|6.58|5.08|6.59|5.09|6.58|5.08|0
1738125000000|2025-01-29 04:30:00|6.59|5.09|6.59|5.09|6.61|5.11|6.59|5.09|0
1738125300000|2025-01-29 04:35:00|6.6|5.1|6.61|5.11|6.61|5.11|6.59|5.09|0
1738125600000|2025-01-29 04:40:00|6.6|5.1|6.6|5.1|6.62|5.12|6.59|5.09|0
1738125900000|2025-01-29 04:45:00|6.59|5.09|6.6|5.1|6.61|5.11|6.59|5.09|0
1738126200000|2025-01-29 04:50:00|6.59|5.09|6.6|5.1|6.6|5.1|6.59|5.09|0
1738126500000|2025-01-29 04:55:00|6.61|5.11|6.62|5.12|6.63|5.13|6.61|5.11|0
1738126800000|2025-01-29 05:00:00|6.63|5.13|6.62|5.12|6.63|5.13|6.62|5.12|0
1738127100000|2025-01-29 05:05:00|6.61|5.11|6.61|5.11|6.63|5.13|6.61|5.11|0
1738127400000|2025-01-29 05:10:00|6.6|5.1|6.63|5.13|6.63|5.13|6.6|5.1|0
1738127700000|2025-01-29 05:15:00|6.62|5.12|6.61|5.11|6.63|5.13|6.6|5.1|0
1738128000000|2025-01-29 05:20:00|6.6|5.1|6.61|5.11|6.62|5.12|6.6|5.1|0
1738128300000|2025-01-29 05:25:00|6.6|5.1|6.6|5.1|6.61|5.11|6.6|5.1|0
1738128600000|2025-01-29 05:30:00|6.61|5.11|6.63|5.13|6.64|5.14|6.61|5.11|0
1738128900000|2025-01-29 05:35:00|6.64|5.14|6.63|5.13|6.64|5.14|6.62|5.12|0
1738129200000|2025-01-29 05:40:00|6.64|5.14|6.65|5.15|6.65|5.15|6.63|5.13|0
1738129500000|2025-01-29 05:45:00|6.66|5.16|6.64|5.14|6.67|5.17|6.64|5.14|0
1738129800000|2025-01-29 05:50:00|6.63|5.13|6.67|5.17|6.68|5.18|6.63|5.13|0
1738130100000|2025-01-29 05:55:00|6.66|5.16|6.66|5.16|6.67|5.17|6.66|5.16|0
1738130400000|2025-01-29 06:00:00|6.6|5.1|6.44|4.94|6.6|5.1|6.36|4.86|0
1738130700000|2025-01-29 06:05:00|6.45|4.95|6.48|4.98|6.5|5|6.44|4.94|0
1738131000000|2025-01-29 06:10:00|6.47|4.97|6.46|4.96|6.49|4.99|6.44|4.94|0
1738131300000|2025-01-29 06:15:00|6.45|4.95|6.45|4.95|6.47|4.97|6.43|4.93|0
1738131600000|2025-01-29 06:20:00|6.44|4.94|6.45|4.95|6.49|4.99|6.44|4.94|0
1738131900000|2025-01-29 06:25:00|6.46|4.96|6.44|4.94|6.49|4.99|6.44|4.94|0
1738132200000|2025-01-29 06:30:00|6.43|4.93|6.4|4.9|6.43|4.93|6.36|4.86|0
1738132500000|2025-01-29 06:35:00|6.41|4.91|6.38|4.88|6.43|4.93|6.38|4.88|0
1738132800000|2025-01-29 06:40:00|6.37|4.87|6.36|4.86|6.38|4.88|6.33|4.83|0
1738133100000|2025-01-29 06:45:00|6.35|4.85|6.39|4.89|6.4|4.9|6.34|4.84|0
1738133400000|2025-01-29 06:50:00|6.4|4.9|6.39|4.89|6.41|4.91|6.39|4.89|0
1738133700000|2025-01-29 06:55:00|6.4|4.9|6.39|4.89|6.4|4.9|6.37|4.87|0
1738134000000|2025-01-29 07:00:00|6.4|4.9|6.43|4.93|6.43|4.93|6.39|4.89|0
1738134300000|2025-01-29 07:05:00|6.42|4.92|6.4|4.9|6.43|4.93|6.39|4.89|0
1738134600000|2025-01-29 07:10:00|6.41|4.91|6.44|4.94|6.44|4.94|6.4|4.9|0
1738134900000|2025-01-29 07:15:00|6.43|4.93|6.43|4.93|6.45|4.95|6.42|4.92|0
1738135200000|2025-01-29 07:20:00|6.44|4.94|6.45|4.95|6.45|4.95|6.42|4.92|0
1738135500000|2025-01-29 07:25:00|6.44|4.94|6.44|4.94|6.47|4.97|6.43|4.93|0
1738135800000|2025-01-29 07:30:00|6.43|4.93|6.45|4.95|6.45|4.95|6.42|4.92|0
1738136100000|2025-01-29 07:35:00|6.44|4.94|6.45|4.95|6.45|4.95|6.42|4.92|0
1738136400000|2025-01-29 07:40:00|6.44|4.94|6.46|4.96|6.47|4.97|6.44|4.94|0
1738136700000|2025-01-29 07:45:00|6.45|4.95|6.46|4.96|6.47|4.97|6.44|4.94|0
1738137000000|2025-01-29 07:50:00|6.45|4.95|6.44|4.94|6.45|4.95|6.43|4.93|0
1738137300000|2025-01-29 07:55:00|6.43|4.93|6.42|4.92|6.44|4.94|6.42|4.92|0
1738137600000|2025-01-29 08:00:00|6.41|4.91|6.4|4.9|6.43|4.93|6.39|4.89|0
1738137900000|2025-01-29 08:05:00|6.41|4.91|6.41|4.91|6.42|4.92|6.4|4.9|0
1738138200000|2025-01-29 08:10:00|6.42|4.92|6.7|5.2|6.72|5.22|6.4|4.9|0
1738138500000|2025-01-29 08:15:00|6.71|5.21|6.68|5.18|6.75|5.25|6.68|5.18|0
1738138800000|2025-01-29 08:20:00|6.67|5.17|6.68|5.18|6.7|5.2|6.67|5.17|0
1738139100000|2025-01-29 08:25:00|6.67|5.17|6.68|5.18|6.69|5.19|6.66|5.16|0
1738139400000|2025-01-29 08:30:00|6.69|5.19|6.65|5.15|6.69|5.19|6.64|5.14|0
1738139700000|2025-01-29 08:35:00|6.66|5.16|6.71|5.21|6.75|5.25|6.66|5.16|0
1738140000000|2025-01-29 08:40:00|6.7|5.2|6.7|5.2|6.72|5.22|6.69|5.19|0
1738140300000|2025-01-29 08:45:00|6.69|5.19|6.69|5.19|6.7|5.2|6.67|5.17|0
1738140600000|2025-01-29 08:50:00|6.68|5.18|6.7|5.2|6.71|5.21|6.68|5.18|0
1738140900000|2025-01-29 08:55:00|6.71|5.21|6.73|5.23|6.73|5.23|6.7|5.2|0
1738141200000|2025-01-29 09:00:00|6.74|5.24|6.82|5.32|6.82|5.32|6.72|5.22|0
1738141500000|2025-01-29 09:05:00|6.84|5.34|6.78|5.28|6.86|5.36|6.75|5.25|0
1738141800000|2025-01-29 09:10:00|6.77|5.27|6.7|5.2|6.77|5.27|6.7|5.2|0
1738142100000|2025-01-29 09:15:00|6.71|5.21|6.76|5.26|6.8|5.3|6.71|5.21|0
1738142400000|2025-01-29 09:20:00|6.75|5.25|6.79|5.29|6.82|5.32|6.74|5.24|0
1738142700000|2025-01-29 09:25:00|6.8|5.3|6.77|5.27|6.81|5.31|6.76|5.26|0
1738143000000|2025-01-29 09:30:00|6.78|5.28|6.83|5.33|6.83|5.33|6.78|5.28|0
1738143300000|2025-01-29 09:35:00|6.82|5.32|6.8|5.3|6.84|5.34|6.79|5.29|0
1738143600000|2025-01-29 09:40:00|6.79|5.29|6.77|5.27|6.8|5.3|6.76|5.26|0
1738143900000|2025-01-29 09:45:00|6.78|5.28|6.72|5.22|6.78|5.28|6.72|5.22|0
1738144200000|2025-01-29 09:50:00|6.71|5.21|6.7|5.2|6.75|5.25|6.69|5.19|0
1738144500000|2025-01-29 09:55:00|6.71|5.21|6.73|5.23|6.76|5.26|6.7|5.2|0
1738144800000|2025-01-29 10:00:00|6.72|5.22|6.76|5.26|6.76|5.26|6.72|5.22|0
1738145100000|2025-01-29 10:05:00|6.77|5.27|6.74|5.24|6.77|5.27|6.72|5.22|0
1738145400000|2025-01-29 10:10:00|6.73|5.23|6.72|5.22|6.73|5.23|6.7|5.2|0
1738145700000|2025-01-29 10:15:00|6.71|5.21|6.75|5.25|6.76|5.26|6.71|5.21|0
1738146000000|2025-01-29 10:20:00|6.76|5.26|6.74|5.24|6.76|5.26|6.73|5.23|0
1738146300000|2025-01-29 10:25:00|6.73|5.23|6.78|5.28|6.79|5.29|6.73|5.23|0
1738146600000|2025-01-29 10:30:00|6.79|5.29|6.74|5.24|6.8|5.3|6.73|5.23|0
1738146900000|2025-01-29 10:35:00|6.75|5.25|6.71|5.21|6.77|5.27|6.69|5.19|0
1738147200000|2025-01-29 10:40:00|6.72|5.22|6.7|5.2|6.72|5.22|6.67|5.17|0
1738147500000|2025-01-29 10:45:00|6.71|5.21|6.7|5.2|6.71|5.21|6.69|5.19|0
1738147800000|2025-01-29 10:50:00|6.71|5.21|6.69|5.19|6.72|5.22|6.69|5.19|0
1738148100000|2025-01-29 10:55:00|6.68|5.18|6.67|5.17|6.69|5.19|6.65|5.15|0
1738148400000|2025-01-29 11:00:00|6.68|5.18|6.64|5.14|6.73|5.23|6.63|5.13|0
1738148700000|2025-01-29 11:05:00|6.65|5.15|6.62|5.12|6.65|5.15|6.62|5.12|0
1738149000000|2025-01-29 11:10:00|6.61|5.11|6.54|5.04|6.62|5.12|6.52|5.02|0
1738149300000|2025-01-29 11:15:00|6.55|5.05|6.56|5.06|6.58|5.08|6.54|5.04|0
1738149600000|2025-01-29 11:20:00|6.55|5.05|6.56|5.06|6.58|5.08|6.55|5.05|0
1738149900000|2025-01-29 11:25:00|6.57|5.07|6.54|5.04|6.57|5.07|6.53|5.03|0
1738150200000|2025-01-29 11:30:00|6.53|5.03|6.57|5.07|6.57|5.07|6.53|5.03|0
1738150500000|2025-01-29 11:35:00|6.58|5.08|6.56|5.06|6.59|5.09|6.54|5.04|0
1738150800000|2025-01-29 11:40:00|6.55|5.05|6.51|5.01|6.55|5.05|6.51|5.01|0
1738151100000|2025-01-29 11:45:00|6.5|5|6.5|5|6.51|5.01|6.49|4.99|0
1738151400000|2025-01-29 11:50:00|6.51|5.01|6.47|4.97|6.51|5.01|6.47|4.97|0
1738151700000|2025-01-29 11:55:00|6.46|4.96|6.46|4.96|6.47|4.97|6.44|4.94|0
1738152000000|2025-01-29 12:00:00|6.47|4.97|6.51|5.01|6.52|5.02|6.47|4.97|0
1738152300000|2025-01-29 12:05:00|6.5|5|6.54|5.04|6.56|5.06|6.49|4.99|0
1738152600000|2025-01-29 12:10:00|6.53|5.03|6.56|5.06|6.56|5.06|6.52|5.02|0
1738152900000|2025-01-29 12:15:00|6.55|5.05|6.59|5.09|6.6|5.1|6.54|5.04|0
1738153200000|2025-01-29 12:20:00|6.6|5.1|6.57|5.07|6.62|5.12|6.56|5.06|0
1738153500000|2025-01-29 12:25:00|6.58|5.08|6.59|5.09|6.6|5.1|6.56|5.06|0
1738153800000|2025-01-29 12:30:00|6.6|5.1|6.62|5.12|6.63|5.13|6.59|5.09|0
1738154100000|2025-01-29 12:35:00|6.61|5.11|6.6|5.1|6.61|5.11|6.58|5.08|0
1738154400000|2025-01-29 12:40:00|6.61|5.11|6.64|5.14|6.64|5.14|6.6|5.1|0
1738154700000|2025-01-29 12:45:00|6.63|5.13|6.63|5.13|6.63|5.13|6.61|5.11|0
1738155000000|2025-01-29 12:50:00|6.64|5.14|6.66|5.16|6.67|5.17|6.61|5.11|0
1738155300000|2025-01-29 12:55:00|6.67|5.17|6.62|5.12|6.67|5.17|6.6|5.1|0
1738155600000|2025-01-29 13:00:00|6.63|5.13|6.64|5.14|6.66|5.16|6.62|5.12|0
1738155900000|2025-01-29 13:05:00|6.65|5.15|6.77|5.27|6.78|5.28|6.65|5.15|0
1738156200000|2025-01-29 13:10:00|6.76|5.26|6.8|5.3|6.81|5.31|6.74|5.24|0
1738156500000|2025-01-29 13:15:00|6.79|5.29|6.86|5.36|6.87|5.37|6.76|5.26|0
1738156800000|2025-01-29 13:20:00|6.85|5.35|6.75|5.25|6.89|5.39|6.54|5.04|0
1738157100000|2025-01-29 13:25:00|6.76|5.26|6.76|5.26|6.79|5.29|6.72|5.22|0
1738157400000|2025-01-29 13:30:00|6.77|5.27|6.77|5.27|6.83|5.33|6.74|5.24|0
1738157700000|2025-01-29 13:35:00|6.76|5.26|6.77|5.27|6.83|5.33|6.72|5.22|0
1738158000000|2025-01-29 13:40:00|6.76|5.26|6.78|5.28|6.8|5.3|6.72|5.22|0
1738158300000|2025-01-29 13:45:00|6.79|5.29|6.67|5.17|6.82|5.32|6.66|5.16|0
1738158600000|2025-01-29 13:50:00|6.68|5.18|6.7|5.2|6.73|5.23|6.67|5.17|0
1738158900000|2025-01-29 13:55:00|6.69|5.19|6.6|5.1|6.7|5.2|6.6|5.1|0
1738159200000|2025-01-29 14:00:00|6.59|5.09|6.57|5.07|6.6|5.1|6.55|5.05|0
1738159500000|2025-01-29 14:05:00|6.56|5.06|6.64|5.14|6.64|5.14|6.55|5.05|0
1738159800000|2025-01-29 14:10:00|6.63|5.13|6.56|5.06|6.63|5.13|6.56|5.06|0
1738160100000|2025-01-29 14:15:00|6.55|5.05|6.5|5|6.74|5.24|6.5|5|0
1738160400000|2025-01-29 14:20:00|6.51|5.01|6.5|5|6.51|5.01|6.49|4.99|0
1738160700000|2025-01-29 14:25:00|6.51|5.01|6.52|5.02|6.57|5.07|6.48|4.98|0
1738161000000|2025-01-29 14:30:00|6.54|5.04|6.64|5.14|6.65|5.15|6.48|4.98|0
1738161300000|2025-01-29 14:35:00|6.63|5.13|6.61|5.11|6.7|5.2|6.51|5.01|0
1738161600000|2025-01-29 14:40:00|6.6|5.1|6.76|5.26|6.78|5.28|6.59|5.09|0
1738161900000|2025-01-29 14:45:00|6.77|5.27|6.75|5.25|6.79|5.29|6.66|5.16|0
1738162200000|2025-01-29 14:50:00|6.74|5.24|6.64|5.14|6.77|5.27|6.6|5.1|0
1738162500000|2025-01-29 14:55:00|6.63|5.13|6.74|5.24|6.76|5.26|6.58|5.08|0
1738162800000|2025-01-29 15:00:00|6.72|5.22|6.68|5.18|6.75|5.25|6.64|5.14|0
1738163100000|2025-01-29 15:05:00|6.69|5.19|6.45|4.95|6.69|5.19|6.43|4.93|0
1738163400000|2025-01-29 15:10:00|6.46|4.96|6.57|5.07|6.69|5.19|6.45|4.95|0
1738163700000|2025-01-29 15:15:00|6.58|5.08|6.51|5.01|6.65|5.15|6.41|4.91|0
1738164000000|2025-01-29 15:20:00|6.52|5.02|6.48|4.98|6.57|5.07|6.41|4.91|0
1738164300000|2025-01-29 15:25:00|6.49|4.99|6.58|5.08|6.63|5.13|6.48|4.98|0
1738164600000|2025-01-29 15:30:00|6.57|5.07|6.54|5.04|6.61|5.11|6.52|5.02|0
1738164900000|2025-01-29 15:35:00|6.55|5.05|6.54|5.04|6.57|5.07|6.51|5.01|0
1738165200000|2025-01-29 15:40:00|6.55|5.05|6.63|5.13|6.67|5.17|6.47|4.97|0
1738165500000|2025-01-29 15:45:00|6.62|5.12|6.59|5.09|6.67|5.17|6.54|5.04|0
1738165800000|2025-01-29 15:50:00|6.58|5.08|6.54|5.04|6.58|5.08|6.53|5.03|0
1738166100000|2025-01-29 15:55:00|6.55|5.05|6.62|5.12|6.65|5.15|6.55|5.05|0
1738166400000|2025-01-29 16:00:00|6.61|5.11|6.56|5.06|6.63|5.13|6.54|5.04|0
1738166700000|2025-01-29 16:05:00|6.57|5.07|6.66|5.16|6.71|5.21|6.57|5.07|0
1738167000000|2025-01-29 16:10:00|6.65|5.15|6.64|5.14|6.69|5.19|6.62|5.12|0
1738167300000|2025-01-29 16:15:00|6.65|5.15|6.78|5.28|6.85|5.35|6.63|5.13|0
1738167600000|2025-01-29 16:20:00|6.77|5.27|6.75|5.25|6.84|5.34|6.75|5.25|0
1738167900000|2025-01-29 16:25:00|6.74|5.24|6.79|5.29|6.79|5.29|6.73|5.23|0
1738168200000|2025-01-29 16:30:00|6.8|5.3|6.74|5.24|6.82|5.32|6.73|5.23|0
1738168500000|2025-01-29 16:35:00|6.73|5.23|6.86|5.36|6.87|5.37|6.69|5.19|0
1738168800000|2025-01-29 16:40:00|6.85|5.35|6.66|5.16|6.86|5.36|6.66|5.16|0
1738169100000|2025-01-29 16:45:00|6.64|5.14|6.61|5.11|6.7|5.2|6.61|5.11|0
1738169400000|2025-01-29 16:50:00|6.6|5.1|6.69|5.19|6.73|5.23|6.6|5.1|0
1738169700000|2025-01-29 16:55:00|6.7|5.2|6.83|5.33|6.87|5.37|6.7|5.2|0
1738170000000|2025-01-29 17:00:00|6.84|5.34|6.67|5.17|6.84|5.34|6.66|5.16|0
1738170300000|2025-01-29 17:05:00|6.66|5.16|6.74|5.24|6.78|5.28|6.63|5.13|0
1738170600000|2025-01-29 17:10:00|6.73|5.23|6.74|5.24|6.78|5.28|6.7|5.2|0
1738170900000|2025-01-29 17:15:00|6.75|5.25|6.68|5.18|6.75|5.25|6.67|5.17|0
1738171200000|2025-01-29 17:20:00|6.67|5.17|6.66|5.16|6.69|5.19|6.63|5.13|0
1738171500000|2025-01-29 17:25:00|6.65|5.15|6.64|5.14|6.77|5.27|6.58|5.08|0
1738171800000|2025-01-29 17:30:00|6.63|5.13|6.63|5.13|6.64|5.14|6.58|5.08|0
1738172100000|2025-01-29 17:35:00|6.62|5.12|6.73|5.23|6.73|5.23|6.52|5.02|0
1738172400000|2025-01-29 17:40:00|6.74|5.24|6.75|5.25|6.76|5.26|6.71|5.21|0
1738172700000|2025-01-29 17:45:00|6.76|5.26|6.77|5.27|6.83|5.33|6.7|5.2|0
1738173000000|2025-01-29 17:50:00|6.76|5.26|6.8|5.3|6.81|5.31|6.76|5.26|0
1738173300000|2025-01-29 17:55:00|6.79|5.29|6.85|5.35|6.88|5.38|6.79|5.29|0
1738173600000|2025-01-29 18:00:00|6.84|5.34|7.21|5.71|7.28|5.78|6.75|5.25|0
1738173900000|2025-01-29 18:05:00|7.2|5.7|6.83|5.33|7.25|5.75|6.83|5.33|0
1738174200000|2025-01-29 18:10:00|6.84|5.34|6.84|5.34|7.01|5.51|6.78|5.28|0
1738174500000|2025-01-29 18:15:00|6.85|5.35|6.87|5.37|6.9|5.4|6.8|5.3|0
1738174800000|2025-01-29 18:20:00|6.88|5.38|6.82|5.32|6.94|5.44|6.82|5.32|0
1738175100000|2025-01-29 18:25:00|6.84|5.34|6.74|5.24|6.88|5.38|6.73|5.23|0
1738175400000|2025-01-29 18:30:00|6.7|5.2|6.82|5.32|6.84|5.34|6.7|5.2|0
1738175700000|2025-01-29 18:35:00|6.81|5.31|6.95|5.45|6.98|5.48|6.78|5.28|0
1738176000000|2025-01-29 18:40:00|6.96|5.46|6.85|5.35|6.97|5.47|6.74|5.24|0
1738176300000|2025-01-29 18:45:00|6.84|5.34|6.35|4.85|6.87|5.37|6.33|4.83|0
1738176600000|2025-01-29 18:50:00|6.37|4.87|6.39|4.89|6.44|4.94|6.37|4.87|0
1738176900000|2025-01-29 18:55:00|6.4|4.9|6.46|4.96|6.46|4.96|6.4|4.9|0
1738177200000|2025-01-29 19:00:00|6.59|5.09|6.74|5.24|6.77|5.27|6.36|4.86|0
1738177500000|2025-01-29 19:05:00|6.73|5.23|6.58|5.08|6.8|5.3|6.51|5.01|0
1738177800000|2025-01-29 19:10:00|6.59|5.09|6.63|5.13|6.77|5.27|6.58|5.08|0
1738178100000|2025-01-29 19:15:00|6.62|5.12|6.59|5.09|6.69|5.19|6.48|4.98|0
1738178400000|2025-01-29 19:20:00|6.57|5.07|6.57|5.07|6.63|5.13|6.45|4.95|0
1738178700000|2025-01-29 19:25:00|6.56|5.06|6.66|5.16|6.66|5.16|6.56|5.06|0
1738179000000|2025-01-29 19:30:00|6.68|5.18|6.39|4.89|6.68|5.18|6.31|4.81|0
1738179300000|2025-01-29 19:35:00|6.41|4.91|6.63|5.13|6.65|5.15|6.22|4.72|0
1738179600000|2025-01-29 19:40:00|6.64|5.14|6.17|4.67|6.64|5.14|6.07|4.57|0
1738179900000|2025-01-29 19:45:00|6.13|4.63|6.2|4.7|6.41|4.91|6.05|4.55|0
1738180200000|2025-01-29 19:50:00|6.21|4.71|6.1|4.6|6.28|4.78|6.04|4.54|0
1738180500000|2025-01-29 19:55:00|6.11|4.61|6.18|4.68|6.29|4.79|6.05|4.55|0
1738180800000|2025-01-29 20:00:00|6.21|4.71|6.28|4.78|6.4|4.9|6.13|4.63|0
1738181100000|2025-01-29 20:05:00|6.29|4.79|6.08|4.58|6.33|4.83|6.05|4.55|0
1738181400000|2025-01-29 20:10:00|6.07|4.57|6.13|4.63|6.34|4.84|5.94|4.44|0
1738181700000|2025-01-29 20:15:00|6.14|4.64|6.08|4.58|6.35|4.85|6.06|4.56|0
1738182000000|2025-01-29 20:20:00|6.07|4.57|5.97|4.47|6.12|4.62|5.81|4.31|0
1738182300000|2025-01-29 20:25:00|5.94|4.44|6.01|4.51|6.01|4.51|5.86|4.36|0
1738182600000|2025-01-29 20:30:00|5.95|4.45|6.03|4.53|6.07|4.57|5.94|4.44|0
1738182900000|2025-01-29 20:35:00|6.05|4.55|6.27|4.77|6.29|4.79|5.92|4.42|0
1738183200000|2025-01-29 20:40:00|6.28|4.78|6.23|4.73|6.3|4.8|6.15|4.65|0
1738183500000|2025-01-29 20:45:00|6.24|4.74|6.24|4.74|6.34|4.84|6.21|4.71|0
1738183800000|2025-01-29 20:50:00|6.23|4.73|6.16|4.66|6.42|4.92|6.14|4.64|0
1738184100000|2025-01-29 20:55:00|6.13|4.63|6.2|4.7|6.24|4.74|6.07|4.57|0
1738184400000|2025-01-29 21:00:00|6.18|4.68|6.39|4.89|6.57|5.07|6.04|4.54|0
1738184700000|2025-01-29 21:05:00|6.38|4.88|6.35|4.85|6.66|5.16|6.34|4.84|0
1738185000000|2025-01-29 21:10:00|6.37|4.87|6.24|4.74|6.37|4.87|6.22|4.72|0
1738185300000|2025-01-29 21:15:00|6.38|4.58|6.39|4.59|6.48|4.68|6.35|4.55|0
1738185600000|2025-01-29 21:20:00|6.38|4.58|6.03|4.23|6.38|4.58|5.99|4.19|0
1738185900000|2025-01-29 21:25:00|6.02|4.22|5.97|4.17|6.03|4.23|5.91|4.11|0
1738186200000|2025-01-29 21:30:00|5.98|4.18|5.95|4.15|6.05|4.25|5.94|4.14|0
1738186500000|2025-01-29 21:35:00|5.94|4.14|5.96|4.16|5.99|4.19|5.93|4.13|0
1738186800000|2025-01-29 21:40:00|6.11|4.31|6.02|4.22|6.22|4.42|5.89|4.09|0
1738187100000|2025-01-29 21:45:00|6.01|4.21|5.92|4.12|6.05|4.25|5.89|4.09|0
1738187400000|2025-01-29 21:50:00|5.91|4.11|5.89|4.09|5.99|4.19|5.89|4.09|0
1738187700000|2025-01-29 21:55:00|5.91|4.11|6|4.2|6|4.2|5.89|4.09|0
1738188000000|2025-01-29 22:00:00|5.99|4.19|5.98|4.18|6.02|4.22|5.97|4.17|0
1738188300000|2025-01-29 22:05:00|5.97|4.17|5.92|4.12|6|4.2|5.92|4.12|0
1738188600000|2025-01-29 22:10:00|5.93|4.13|5.93|4.13|5.95|4.15|5.91|4.11|0
1738188900000|2025-01-29 22:15:00|5.92|4.12|5.92|4.12|5.93|4.13|5.91|4.11|0
1738189200000|2025-01-29 22:20:00|5.91|4.11|5.92|4.12|5.93|4.13|5.91|4.11|0
1738189500000|2025-01-29 22:25:00|5.91|4.11|5.89|4.09|5.91|4.11|5.89|4.09|0
1738189800000|2025-01-29 22:30:00|5.88|4.08|5.9|4.1|5.91|4.11|5.88|4.08|0
1738190100000|2025-01-29 22:35:00|5.91|4.11|5.93|4.13|5.95|4.15|5.91|4.11|0
1738190400000|2025-01-29 22:40:00|5.92|4.12|5.91|4.11|5.93|4.13|5.9|4.1|0
1738190700000|2025-01-29 22:45:00|5.9|4.1|5.88|4.08|5.9|4.1|5.88|4.08|0
1738191000000|2025-01-29 22:50:00|5.87|4.07|5.86|4.06|5.88|4.08|5.86|4.06|0
1738191300000|2025-01-29 22:55:00|5.87|4.07|6.01|4.21|6.03|4.23|5.87|4.07|0
1738191600000|2025-01-29 23:00:00|6.06|4.26|6.08|4.28|6.15|4.35|6.01|4.21|0
1738191900000|2025-01-29 23:05:00|6.07|4.27|6.04|4.24|6.1|4.3|5.97|4.17|0
1738192200000|2025-01-29 23:10:00|6.05|4.25|6.06|4.26|6.08|4.28|6.02|4.22|0
1738192500000|2025-01-29 23:15:00|6.07|4.27|6.09|4.29|6.13|4.33|6.06|4.26|0
1738192800000|2025-01-29 23:20:00|6.08|4.28|6.16|4.36|6.18|4.38|6.07|4.27|0
1738193100000|2025-01-29 23:25:00|6.17|4.37|6.18|4.38|6.21|4.41|6.15|4.35|0
1738193400000|2025-01-29 23:30:00|6.17|4.37|6.17|4.37|6.2|4.4|6.14|4.34|0
1738193700000|2025-01-29 23:35:00|6.18|4.38|6.14|4.34|6.18|4.38|6.12|4.32|0
1738194000000|2025-01-29 23:40:00|6.13|4.33|6.13|4.33|6.14|4.34|6.09|4.29|0
1738194300000|2025-01-29 23:45:00|6.12|4.32|6.08|4.28|6.12|4.32|6.06|4.26|0
1738194600000|2025-01-29 23:50:00|6.07|4.27|6.06|4.26|6.08|4.28|6.06|4.26|0
1738194900000|2025-01-29 23:55:00|6.07|4.27|6.08|4.28|6.1|4.3|6.05|4.25|0
1738195200000|2025-01-30 00:00:00|6.07|4.27|6.08|4.28|6.11|4.31|6.07|4.27|0
1738195500000|2025-01-30 00:05:00|6.07|4.27|6.01|4.21|6.08|4.28|6|4.2|0
1738195800000|2025-01-30 00:10:00|6.02|4.22|5.99|4.19|6.02|4.22|5.98|4.18|0
1738196100000|2025-01-30 00:15:00|5.98|4.18|5.95|4.15|5.99|4.19|5.94|4.14|0
1738196400000|2025-01-30 00:20:00|5.94|4.14|5.93|4.13|5.95|4.15|5.92|4.12|0
1738196700000|2025-01-30 00:25:00|5.94|4.14|5.9|4.1|5.94|4.14|5.9|4.1|0
1738197000000|2025-01-30 00:30:00|5.89|4.09|5.89|4.09|5.9|4.1|5.88|4.08|0
1738197300000|2025-01-30 00:35:00|5.88|4.08|5.89|4.09|5.9|4.1|5.88|4.08|0
1738197600000|2025-01-30 00:40:00|5.88|4.08|5.87|4.07|5.89|4.09|5.85|4.05|0
1738197900000|2025-01-30 00:45:00|5.88|4.08|5.85|4.05|5.88|4.08|5.83|4.03|0
1738198200000|2025-01-30 00:50:00|5.86|4.06|5.84|4.04|5.86|4.06|5.84|4.04|0
1738198500000|2025-01-30 00:55:00|5.85|4.05|5.83|4.03|5.85|4.05|5.83|4.03|0
1738198800000|2025-01-30 01:00:00|5.84|4.04|5.85|4.05|5.85|4.05|5.83|4.03|0
1738199100000|2025-01-30 01:05:00|5.86|4.06|5.84|4.04|5.87|4.07|5.82|4.02|0
1738199400000|2025-01-30 01:10:00|5.83|4.03|5.77|3.97|5.84|4.04|5.77|3.97|0
1738199700000|2025-01-30 01:15:00|5.76|3.96|5.75|3.95|5.77|3.97|5.74|3.94|0
1738200000000|2025-01-30 01:20:00|5.76|3.96|6.01|4.21|6.23|4.43|5.75|3.95|0
1738200300000|2025-01-30 01:25:00|6|4.2|6.01|4.21|6.03|4.23|6|4.2|0
1738200600000|2025-01-30 01:30:00|5.86|4.36|5.79|4.29|5.87|4.37|5.79|4.29|0
1738200900000|2025-01-30 01:35:00|5.78|4.28|5.77|4.27|5.79|4.29|5.75|4.25|0
1738201200000|2025-01-30 01:40:00|5.76|4.26|5.76|4.26|5.77|4.27|5.73|4.23|0
1738201500000|2025-01-30 01:45:00|5.75|4.25|5.78|4.28|5.78|4.28|5.74|4.24|0
1738201800000|2025-01-30 01:50:00|5.77|4.27|5.76|4.26|5.78|4.28|5.76|4.26|0
1738202100000|2025-01-30 01:55:00|5.77|4.27|5.78|4.28|5.79|4.29|5.76|4.26|0
1738202400000|2025-01-30 02:00:00|5.77|4.27|5.76|4.26|5.77|4.27|5.74|4.24|0
1738202700000|2025-01-30 02:05:00|5.75|4.25|5.75|4.25|5.77|4.27|5.75|4.25|0
1738203000000|2025-01-30 02:10:00|5.76|4.26|5.74|4.24|5.76|4.26|5.74|4.24|0
1738203300000|2025-01-30 02:15:00|5.75|4.25|5.73|4.23|5.76|4.26|5.72|4.22|0
1738203600000|2025-01-30 02:20:00|5.72|4.22|5.71|4.21|5.72|4.22|5.7|4.2|0
1738203900000|2025-01-30 02:25:00|5.72|4.22|5.71|4.21|5.73|4.23|5.7|4.2|0
1738204200000|2025-01-30 02:30:00|5.72|4.22|5.7|4.2|5.72|4.22|5.7|4.2|0
1738204500000|2025-01-30 02:35:00|5.71|4.21|5.73|4.23|5.73|4.23|5.7|4.2|0
1738204800000|2025-01-30 02:40:00|5.74|4.24|5.75|4.25|5.76|4.26|5.73|4.23|0
1738205100000|2025-01-30 02:45:00|5.76|4.26|5.76|4.26|5.76|4.26|5.76|4.26|0
1738205400000|2025-01-30 02:50:00|5.77|4.27|5.76|4.26|5.77|4.27|5.76|4.26|0
1738205700000|2025-01-30 02:55:00|5.77|4.27|5.77|4.27|5.77|4.27|5.75|4.25|0
1738206000000|2025-01-30 03:00:00|5.76|4.26|5.76|4.26|5.76|4.26|5.75|4.25|0
1738206300000|2025-01-30 03:05:00|5.77|4.27|5.73|4.23|5.77|4.27|5.73|4.23|0
1738206600000|2025-01-30 03:10:00|5.74|4.24|5.73|4.23|5.75|4.25|5.72|4.22|0
1738206900000|2025-01-30 03:15:00|5.74|4.24|5.73|4.23|5.75|4.25|5.73|4.23|0
1738207200000|2025-01-30 03:20:00|5.74|4.24|5.74|4.24|5.75|4.25|5.73|4.23|0
1738207500000|2025-01-30 03:25:00|5.73|4.23|5.74|4.24|5.74|4.24|5.73|4.23|0
1738207800000|2025-01-30 03:30:00|5.73|4.23|5.74|4.24|5.74|4.24|5.73|4.23|0
1738208100000|2025-01-30 03:35:00|5.75|4.25|5.76|4.26|5.76|4.26|5.75|4.25|0
1738208400000|2025-01-30 03:40:00|5.75|4.25|5.75|4.25|5.76|4.26|5.75|4.25|0
1738208700000|2025-01-30 03:45:00|5.74|4.24|5.75|4.25|5.76|4.26|5.74|4.24|0
1738209000000|2025-01-30 03:50:00|5.74|4.24|5.72|4.22|5.74|4.24|5.72|4.22|0
1738209300000|2025-01-30 03:55:00|5.73|4.23|5.7|4.2|5.73|4.23|5.7|4.2|0
1738209600000|2025-01-30 04:00:00|5.69|4.19|5.7|4.2|5.71|4.21|5.68|4.18|0
1738209900000|2025-01-30 04:05:00|5.71|4.21|5.7|4.2|5.71|4.21|5.69|4.19|0
1738210200000|2025-01-30 04:10:00|5.71|4.21|5.69|4.19|5.71|4.21|5.69|4.19|0
1738210500000|2025-01-30 04:15:00|5.7|4.2|5.69|4.19|5.7|4.2|5.69|4.19|0
1738210800000|2025-01-30 04:20:00|5.68|4.18|5.68|4.18|5.69|4.19|5.68|4.18|0
1738211100000|2025-01-30 04:25:00|5.69|4.19|5.69|4.19|5.7|4.2|5.68|4.18|0
1738211400000|2025-01-30 04:30:00|5.7|4.2|5.72|4.22|5.72|4.22|5.7|4.2|0
1738211700000|2025-01-30 04:35:00|5.71|4.21|5.71|4.21|5.71|4.21|5.7|4.2|0
1738212000000|2025-01-30 04:40:00|5.72|4.22|5.71|4.21|5.73|4.23|5.71|4.21|0
1738212600000|2025-01-30 04:50:00|5.72|4.22|5.72|4.22|5.73|4.23|5.71|4.21|0
1738212900000|2025-01-30 04:55:00|5.71|4.21|5.73|4.23|5.73|4.23|5.71|4.21|0
1738213200000|2025-01-30 05:00:00|5.74|4.24|5.76|4.26|5.76|4.26|5.74|4.24|0
1738213500000|2025-01-30 05:05:00|5.77|4.27|5.77|4.27|5.78|4.28|5.76|4.26|0
1738213800000|2025-01-30 05:10:00|5.78|4.28|5.76|4.26|5.78|4.28|5.76|4.26|0
1738214100000|2025-01-30 05:15:00|5.75|4.25|5.75|4.25|5.76|4.26|5.74|4.24|0
1738214400000|2025-01-30 05:20:00|5.76|4.26|5.75|4.25|5.76|4.26|5.74|4.24|0
1738214700000|2025-01-30 05:25:00|5.74|4.24|5.73|4.23|5.74|4.24|5.72|4.22|0
1738215000000|2025-01-30 05:30:00|5.74|4.24|5.75|4.25|5.77|4.27|5.74|4.24|0
1738215300000|2025-01-30 05:35:00|5.76|4.26|5.73|4.23|5.76|4.26|5.73|4.23|0
1738215600000|2025-01-30 05:40:00|5.72|4.22|5.71|4.21|5.73|4.23|5.71|4.21|0
1738215900000|2025-01-30 05:45:00|5.72|4.22|5.71|4.21|5.72|4.22|5.71|4.21|0
1738216200000|2025-01-30 05:50:00|5.7|4.2|5.71|4.21|5.72|4.22|5.7|4.2|0
1738216500000|2025-01-30 05:55:00|5.72|4.22|5.72|4.22|5.74|4.24|5.72|4.22|0
1738216800000|2025-01-30 06:00:00|5.71|4.21|5.71|4.21|5.71|4.21|5.69|4.19|0
1738217100000|2025-01-30 06:05:00|5.7|4.2|5.74|4.24|5.74|4.24|5.7|4.2|0
1738217400000|2025-01-30 06:10:00|5.73|4.23|5.74|4.24|5.74|4.24|5.73|4.23|0
1738217700000|2025-01-30 06:15:00|5.73|4.23|5.73|4.23|5.74|4.24|5.73|4.23|0
1738218000000|2025-01-30 06:20:00|5.74|4.24|5.74|4.24|5.74|4.24|5.73|4.23|0
1738218300000|2025-01-30 06:25:00|5.75|4.25|5.75|4.25|5.76|4.26|5.74|4.24|0
1738218600000|2025-01-30 06:30:00|5.74|4.24|5.78|4.28|5.78|4.28|5.74|4.24|0
1738218900000|2025-01-30 06:35:00|5.77|4.27|5.75|4.25|5.77|4.27|5.75|4.25|0
1738219200000|2025-01-30 06:40:00|5.76|4.26|5.76|4.26|5.77|4.27|5.75|4.25|0
1738219500000|2025-01-30 06:45:00|5.75|4.25|5.75|4.25|5.76|4.26|5.75|4.25|0
1738219800000|2025-01-30 06:50:00|5.76|4.26|5.74|4.24|5.76|4.26|5.73|4.23|0
1738220100000|2025-01-30 06:55:00|5.75|4.25|5.74|4.24|5.75|4.25|5.73|4.23|0
1738220400000|2025-01-30 07:00:00|5.75|4.25|5.79|4.29|5.8|4.3|5.75|4.25|0
1738220700000|2025-01-30 07:05:00|5.78|4.28|5.79|4.29|5.79|4.29|5.78|4.28|0
1738221000000|2025-01-30 07:10:00|5.78|4.28|5.76|4.26|5.78|4.28|5.76|4.26|0
1738221300000|2025-01-30 07:15:00|5.77|4.27|5.74|4.24|5.77|4.27|5.74|4.24|0
1738221600000|2025-01-30 07:20:00|5.75|4.25|5.63|4.13|5.82|4.32|5.63|4.13|0
1738221900000|2025-01-30 07:25:00|5.64|4.14|5.62|4.12|5.65|4.15|5.62|4.12|0
1738222200000|2025-01-30 07:30:00|5.63|4.13|5.59|4.09|5.63|4.13|5.59|4.09|0
1738222500000|2025-01-30 07:35:00|5.58|4.08|5.58|4.08|5.59|4.09|5.58|4.08|0
1738222800000|2025-01-30 07:40:00|5.57|4.07|5.57|4.07|5.58|4.08|5.56|4.06|0
1738223100000|2025-01-30 07:45:00|5.58|4.08|5.57|4.07|5.59|4.09|5.57|4.07|0
1738223400000|2025-01-30 07:50:00|5.56|4.06|5.56|4.06|5.58|4.08|5.55|4.05|0
1738223700000|2025-01-30 07:55:00|5.55|4.05|5.56|4.06|5.57|4.07|5.54|4.04|0
1738224000000|2025-01-30 08:00:00|5.57|4.07|5.49|3.99|5.58|4.08|5.49|3.99|0
1738224300000|2025-01-30 08:05:00|5.5|4|5.48|3.98|5.5|4|5.47|3.97|0
1738224600000|2025-01-30 08:10:00|5.47|3.97|5.5|4|5.51|4.01|5.47|3.97|0
1738224900000|2025-01-30 08:15:00|5.49|3.99|5.46|3.96|5.5|4|5.46|3.96|0
1738225200000|2025-01-30 08:20:00|5.47|3.97|5.43|3.93|5.47|3.97|5.42|3.92|0
1738225500000|2025-01-30 08:25:00|5.42|3.92|5.43|3.93|5.44|3.94|5.42|3.92|0
1738225800000|2025-01-30 08:30:00|5.44|3.94|5.46|3.96|5.48|3.98|5.43|3.93|0
1738226100000|2025-01-30 08:35:00|5.45|3.95|5.44|3.94|5.46|3.96|5.44|3.94|0
1738226400000|2025-01-30 08:40:00|5.45|3.95|5.45|3.95|5.46|3.96|5.43|3.93|0
1738226700000|2025-01-30 08:45:00|5.44|3.94|5.42|3.92|5.45|3.95|5.42|3.92|0
1738227000000|2025-01-30 08:50:00|5.41|3.91|5.4|3.9|5.42|3.92|5.39|3.89|0
1738227300000|2025-01-30 08:55:00|5.41|3.91|5.39|3.89|5.41|3.91|5.39|3.89|0
1738227600000|2025-01-30 09:00:00|5.4|3.9|5.47|3.97|5.48|3.98|5.4|3.9|0
1738227900000|2025-01-30 09:05:00|5.48|3.98|5.45|3.95|5.49|3.99|5.44|3.94|0
1738228200000|2025-01-30 09:10:00|5.46|3.96|5.47|3.97|5.47|3.97|5.44|3.94|0
1738228500000|2025-01-30 09:15:00|5.48|3.98|5.44|3.94|5.48|3.98|5.44|3.94|0
1738228800000|2025-01-30 09:20:00|5.43|3.93|5.46|3.96|5.46|3.96|5.42|3.92|0
1738229100000|2025-01-30 09:25:00|5.47|3.97|5.47|3.97|5.48|3.98|5.45|3.95|0
1738229400000|2025-01-30 09:30:00|5.48|3.98|5.51|4.01|5.51|4.01|5.46|3.96|0
1738229700000|2025-01-30 09:35:00|5.52|4.02|5.54|4.04|5.55|4.05|5.51|4.01|0
1738230000000|2025-01-30 09:40:00|5.55|4.05|5.54|4.04|5.55|4.05|5.52|4.02|0
1738230300000|2025-01-30 09:45:00|5.53|4.03|5.53|4.03|5.55|4.05|5.52|4.02|0
1738230600000|2025-01-30 09:50:00|5.54|4.04|5.57|4.07|5.58|4.08|5.52|4.02|0
1738230900000|2025-01-30 09:55:00|5.56|4.06|5.56|4.06|5.57|4.07|5.55|4.05|0
1738231200000|2025-01-30 10:00:00|5.57|4.07|5.54|4.04|5.58|4.08|5.53|4.03|0
1738231500000|2025-01-30 10:05:00|5.55|4.05|5.55|4.05|5.55|4.05|5.51|4.01|0
1738231800000|2025-01-30 10:10:00|5.56|4.06|5.54|4.04|5.56|4.06|5.53|4.03|0
1738232100000|2025-01-30 10:15:00|5.53|4.03|5.59|4.09|5.59|4.09|5.52|4.02|0
1738232400000|2025-01-30 10:20:00|5.6|4.1|5.6|4.1|5.63|4.13|5.6|4.1|0
1738232700000|2025-01-30 10:25:00|5.61|4.11|5.59|4.09|5.61|4.11|5.57|4.07|0
1738233000000|2025-01-30 10:30:00|5.58|4.08|5.53|4.03|5.58|4.08|5.53|4.03|0
1738233300000|2025-01-30 10:35:00|5.52|4.02|5.54|4.04|5.54|4.04|5.51|4.01|0
1738233600000|2025-01-30 10:40:00|5.53|4.03|5.55|4.05|5.55|4.05|5.52|4.02|0
1738233900000|2025-01-30 10:45:00|5.56|4.06|5.53|4.03|5.56|4.06|5.52|4.02|0
1738234200000|2025-01-30 10:50:00|5.54|4.04|5.57|4.07|5.6|4.1|5.54|4.04|0
1738234500000|2025-01-30 10:55:00|5.58|4.08|5.6|4.1|5.6|4.1|5.58|4.08|0
1738234800000|2025-01-30 11:00:00|5.59|4.09|5.57|4.07|5.6|4.1|5.55|4.05|0
1738235100000|2025-01-30 11:05:00|5.58|4.08|5.54|4.04|5.59|4.09|5.54|4.04|0
1738235400000|2025-01-30 11:10:00|5.53|4.03|5.5|4|5.53|4.03|5.5|4|0
1738235700000|2025-01-30 11:15:00|5.51|4.01|5.48|3.98|5.51|4.01|5.48|3.98|0
1738236000000|2025-01-30 11:20:00|5.49|3.99|5.48|3.98|5.5|4|5.48|3.98|0
1738236300000|2025-01-30 11:25:00|5.49|3.99|5.51|4.01|5.51|4.01|5.47|3.97|0
1738236600000|2025-01-30 11:30:00|5.52|4.02|5.53|4.03|5.56|4.06|5.5|4|0
1738236900000|2025-01-30 11:35:00|5.52|4.02|5.52|4.02|5.53|4.03|5.5|4|0
1738237200000|2025-01-30 11:40:00|5.51|4.01|5.55|4.05|5.55|4.05|5.5|4|0
1738237500000|2025-01-30 11:45:00|5.54|4.04|5.54|4.04|5.57|4.07|5.53|4.03|0
1738237800000|2025-01-30 11:50:00|5.55|4.05|5.59|4.09|5.59|4.09|5.55|4.05|0
1738238100000|2025-01-30 11:55:00|5.58|4.08|5.59|4.09|5.61|4.11|5.57|4.07|0
1738238400000|2025-01-30 12:00:00|5.58|4.08|5.65|4.15|5.71|4.21|5.55|4.05|0
1738238700000|2025-01-30 12:05:00|5.66|4.16|5.64|4.14|5.67|4.17|5.57|4.07|0
1738239000000|2025-01-30 12:10:00|5.63|4.13|5.68|4.18|5.7|4.2|5.63|4.13|0
1738239300000|2025-01-30 12:15:00|5.69|4.19|5.79|4.29|5.81|4.31|5.69|4.19|0
1738239600000|2025-01-30 12:20:00|5.78|4.28|5.77|4.27|5.82|4.32|5.77|4.27|0
1738239900000|2025-01-30 12:25:00|5.78|4.28|5.73|4.23|5.8|4.3|5.52|4.02|0
1738240200000|2025-01-30 12:30:00|5.72|4.22|5.71|4.21|5.78|4.28|5.71|4.21|0
1738240500000|2025-01-30 12:35:00|5.72|4.22|5.62|4.12|5.72|4.22|5.62|4.12|0
1738240800000|2025-01-30 12:40:00|5.61|4.11|5.64|4.14|5.65|4.15|5.61|4.11|0
1738241100000|2025-01-30 12:45:00|5.65|4.15|5.62|4.12|5.67|4.17|5.61|4.11|0
1738241400000|2025-01-30 12:50:00|5.63|4.13|5.61|4.11|5.64|4.14|5.59|4.09|0
1738241700000|2025-01-30 12:55:00|5.6|4.1|5.62|4.12|5.64|4.14|5.59|4.09|0
1738242000000|2025-01-30 13:00:00|5.63|4.13|5.62|4.12|5.68|4.18|5.62|4.12|0
1738242300000|2025-01-30 13:05:00|5.63|4.13|5.6|4.1|5.64|4.14|5.59|4.09|0
1738242600000|2025-01-30 13:10:00|5.59|4.09|5.57|4.07|5.6|4.1|5.56|4.06|0
1738242900000|2025-01-30 13:15:00|5.58|4.08|5.6|4.1|5.6|4.1|5.55|4.05|0
1738243200000|2025-01-30 13:20:00|5.61|4.11|5.62|4.12|5.64|4.14|5.58|4.08|0
1738243500000|2025-01-30 13:25:00|5.61|4.11|5.59|4.09|5.64|4.14|5.58|4.08|0
1738243800000|2025-01-30 13:30:00|5.64|4.14|5.57|4.07|5.64|4.14|5.5|4|0
1738244100000|2025-01-30 13:35:00|5.59|4.09|5.64|4.14|5.67|4.17|5.58|4.08|0
1738244400000|2025-01-30 13:40:00|5.65|4.15|5.64|4.14|5.68|4.18|5.62|4.12|0
1738244700000|2025-01-30 13:45:00|5.65|4.15|5.61|4.11|5.74|4.24|5.61|4.11|0
1738245000000|2025-01-30 13:50:00|5.62|4.12|5.55|4.05|5.64|4.14|5.54|4.04|0
1738245300000|2025-01-30 13:55:00|5.54|4.04|5.47|3.97|5.56|4.06|5.46|3.96|0
1738245600000|2025-01-30 14:00:00|5.46|3.96|5.52|4.02|5.54|4.04|5.45|3.95|0
1738245900000|2025-01-30 14:05:00|5.53|4.03|5.51|4.01|5.55|4.05|5.49|3.99|0
1738246200000|2025-01-30 14:10:00|5.5|4|5.52|4.02|5.53|4.03|5.48|3.98|0
1738246500000|2025-01-30 14:15:00|5.53|4.03|5.57|4.07|5.59|4.09|5.53|4.03|0
1738246800000|2025-01-30 14:20:00|5.56|4.06|5.62|4.12|5.63|4.13|5.55|4.05|0
1738247100000|2025-01-30 14:25:00|5.63|4.13|5.49|3.99|5.63|4.13|5.45|3.95|0
1738247400000|2025-01-30 14:30:00|5.47|3.97|5.55|4.05|5.65|4.15|5.44|3.94|0
1738247700000|2025-01-30 14:35:00|5.54|4.04|5.33|3.83|5.59|4.09|5.32|3.82|0
1738248000000|2025-01-30 14:40:00|5.32|3.82|5.35|3.85|5.42|3.92|5.31|3.81|0
1738248300000|2025-01-30 14:45:00|5.34|3.84|5.24|3.74|5.48|3.98|5.23|3.73|0
1738248600000|2025-01-30 14:50:00|5.23|3.73|5.28|3.78|5.34|3.84|5.2|3.7|0
1738248900000|2025-01-30 14:55:00|5.27|3.77|5.37|3.87|5.43|3.93|5.21|3.71|0
1738249200000|2025-01-30 15:00:00|5.38|3.88|5.55|4.05|5.69|4.19|5.29|3.79|0
1738249500000|2025-01-30 15:05:00|5.54|4.04|5.58|4.08|5.64|4.14|5.52|4.02|0
1738249800000|2025-01-30 15:10:00|5.57|4.07|5.59|4.09|5.7|4.2|5.49|3.99|0
1738250100000|2025-01-30 15:15:00|5.6|4.1|5.64|4.14|5.67|4.17|5.59|4.09|0
1738250400000|2025-01-30 15:20:00|5.63|4.13|5.56|4.06|5.67|4.17|5.55|4.05|0
1738250700000|2025-01-30 15:25:00|5.55|4.05|5.79|4.29|5.82|4.32|5.55|4.05|0
1738251000000|2025-01-30 15:30:00|5.8|4.3|5.73|4.23|5.88|4.38|5.73|4.23|0
1738251300000|2025-01-30 15:35:00|5.74|4.24|5.6|4.1|5.74|4.24|5.58|4.08|0
1738251600000|2025-01-30 15:40:00|5.59|4.09|5.68|4.18|5.68|4.18|5.56|4.06|0
1738251900000|2025-01-30 15:45:00|5.67|4.17|5.65|4.15|5.68|4.18|5.6|4.1|0
1738252200000|2025-01-30 15:50:00|5.66|4.16|5.85|4.35|5.85|4.35|5.64|4.14|0
1738252500000|2025-01-30 15:55:00|5.84|4.34|5.77|4.27|5.93|4.43|5.55|4.05|0
1738252800000|2025-01-30 16:00:00|5.79|4.29|5.75|4.25|5.88|4.38|5.71|4.21|0
1738253100000|2025-01-30 16:05:00|5.76|4.26|5.79|4.29|5.79|4.29|5.7|4.2|0
1738253400000|2025-01-30 16:10:00|5.77|4.27|5.9|4.4|5.9|4.4|5.72|4.22|0
1738253700000|2025-01-30 16:15:00|5.88|4.38|5.67|4.17|5.89|4.39|5.67|4.17|0
1738254000000|2025-01-30 16:20:00|5.66|4.16|5.51|4.01|5.66|4.16|5.51|4.01|0
1738254300000|2025-01-30 16:25:00|5.5|4|5.45|3.95|5.68|4.18|5.43|3.93|0
1738254600000|2025-01-30 16:30:00|5.46|3.96|5.51|4.01|5.52|4.02|5.41|3.91|0
1738254900000|2025-01-30 16:35:00|5.52|4.02|5.42|3.92|5.56|4.06|5.41|3.91|0
1738255200000|2025-01-30 16:40:00|5.41|3.91|5.41|3.91|5.44|3.94|5.4|3.9|0
1738255500000|2025-01-30 16:45:00|5.4|3.9|5.38|3.88|5.51|4.01|5.37|3.87|0
1738255800000|2025-01-30 16:50:00|5.37|3.87|5.27|3.77|5.37|3.87|5.24|3.74|0
1738256100000|2025-01-30 16:55:00|5.26|3.76|5.38|3.88|5.38|3.88|5.22|3.72|0
1738256400000|2025-01-30 17:00:00|5.37|3.87|5.4|3.9|5.45|3.95|5.37|3.87|0
1738256700000|2025-01-30 17:05:00|5.41|3.91|5.34|3.84|5.48|3.98|5.34|3.84|0
1738257000000|2025-01-30 17:10:00|5.33|3.83|5.54|4.04|5.56|4.06|5.32|3.82|0
1738257300000|2025-01-30 17:15:00|5.55|4.05|5.61|4.11|5.64|4.14|5.45|3.95|0
1738257600000|2025-01-30 17:20:00|5.6|4.1|5.61|4.11|5.62|4.12|5.54|4.04|0
1738257900000|2025-01-30 17:25:00|5.6|4.1|5.68|4.18|5.73|4.23|5.58|4.08|0
1738258200000|2025-01-30 17:30:00|5.67|4.17|5.51|4.01|5.7|4.2|5.5|4|0
1738258500000|2025-01-30 17:35:00|5.5|4|5.52|4.02|5.57|4.07|5.47|3.97|0
1738258800000|2025-01-30 17:40:00|5.51|4.01|5.55|4.05|5.57|4.07|5.44|3.94|0
1738259100000|2025-01-30 17:45:00|5.54|4.04|5.49|3.99|5.56|4.06|5.47|3.97|0
1738259400000|2025-01-30 17:50:00|5.48|3.98|5.44|3.94|5.48|3.98|5.43|3.93|0
1738259700000|2025-01-30 17:55:00|5.43|3.93|5.41|3.91|5.46|3.96|5.41|3.91|0
1738260000000|2025-01-30 18:00:00|5.5|4|5.38|3.88|5.5|4|5.38|3.88|0
1738260300000|2025-01-30 18:05:00|5.39|3.89|5.32|3.82|5.41|3.91|5.3|3.8|0
1738260600000|2025-01-30 18:10:00|5.33|3.83|5.28|3.78|5.42|3.92|5.26|3.76|0
1738260900000|2025-01-30 18:15:00|5.27|3.77|5.26|3.76|5.28|3.78|5.25|3.75|0
1738261200000|2025-01-30 18:20:00|5.27|3.77|5.2|3.7|5.28|3.78|5.19|3.69|0
1738261500000|2025-01-30 18:25:00|5.19|3.69|5.24|3.74|5.28|3.78|5.19|3.69|0
1738261800000|2025-01-30 18:30:00|5.23|3.73|5.15|3.65|5.24|3.74|5.14|3.64|0
1738262100000|2025-01-30 18:35:00|5.16|3.66|5.34|3.84|5.34|3.84|5.07|3.57|0
1738262400000|2025-01-30 18:40:00|5.35|3.85|5.36|3.86|5.36|3.86|5.31|3.81|0
1738262700000|2025-01-30 18:45:00|5.35|3.85|5.33|3.83|5.36|3.86|5.31|3.81|0
1738263000000|2025-01-30 18:50:00|5.32|3.82|5.34|3.84|5.36|3.86|5.32|3.82|0
1738263300000|2025-01-30 18:55:00|5.35|3.85|5.32|3.82|5.37|3.87|5.3|3.8|0
1738263600000|2025-01-30 19:00:00|5.33|3.83|5.38|3.88|5.38|3.88|5.32|3.82|0
1738263900000|2025-01-30 19:05:00|5.37|3.87|5.34|3.84|5.37|3.87|5.32|3.82|0
1738264200000|2025-01-30 19:10:00|5.33|3.83|5.29|3.79|5.33|3.83|5.27|3.77|0
1738264500000|2025-01-30 19:15:00|5.28|3.78|5.31|3.81|5.32|3.82|5.28|3.78|0
1738264800000|2025-01-30 19:20:00|5.3|3.8|5.31|3.81|5.33|3.83|5.28|3.78|0
1738265100000|2025-01-30 19:25:00|5.32|3.82|5.32|3.82|5.34|3.84|5.31|3.81|0
1738265400000|2025-01-30 19:30:00|5.33|3.83|5.37|3.87|5.37|3.87|5.32|3.82|0
1738265700000|2025-01-30 19:35:00|5.36|3.86|5.33|3.83|5.37|3.87|5.33|3.83|0
1738266000000|2025-01-30 19:40:00|5.32|3.82|5.33|3.83|5.36|3.86|5.32|3.82|0
1738266300000|2025-01-30 19:45:00|5.34|3.84|5.28|3.78|5.34|3.84|5.28|3.78|0
1738266600000|2025-01-30 19:50:00|5.29|3.79|5.26|3.76|5.3|3.8|5.25|3.75|0
1738266900000|2025-01-30 19:55:00|5.27|3.77|5.19|3.69|5.27|3.77|5.19|3.69|0
1738267200000|2025-01-30 20:00:00|5.2|3.7|5.12|3.62|5.2|3.7|5.11|3.61|0
1738267500000|2025-01-30 20:05:00|5.13|3.63|5.14|3.64|5.19|3.69|5.12|3.62|0
1738267800000|2025-01-30 20:10:00|5.13|3.63|5.12|3.62|5.14|3.64|5.12|3.62|0
1738268100000|2025-01-30 20:15:00|5.13|3.63|5.08|3.58|5.13|3.63|5.08|3.58|0
1738268400000|2025-01-30 20:20:00|5.09|3.59|5.05|3.55|5.09|3.59|5.04|3.54|0
1738268700000|2025-01-30 20:25:00|5.06|3.56|5.09|3.59|5.09|3.59|5.04|3.54|0
1738269000000|2025-01-30 20:30:00|5.11|3.61|5.08|3.58|5.14|3.64|5.08|3.58|0
1738269300000|2025-01-30 20:35:00|5.09|3.59|5.53|4.03|5.53|4.03|5.09|3.59|0
1738269600000|2025-01-30 20:40:00|5.52|4.02|6.13|4.09|6.2|4.16|5.27|3.71|0
1738269900000|2025-01-30 20:45:00|6.14|4.11|5.55|3.7|6.21|4.14|5.54|3.69|0
1738270200000|2025-01-30 20:50:00|5.56|3.71|5.34|3.56|5.64|3.76|5.33|3.56|0
1738270500000|2025-01-30 20:55:00|5.29|3.53|5.68|3.78|5.7|3.8|5.23|3.49|0
1738270800000|2025-01-30 21:00:00|5.65|3.76|5.3|3.8|5.65|3.89|5.17|3.67|0
1738271100000|2025-01-30 21:05:00|5.29|3.79|5.29|3.79|5.33|3.83|5.24|3.74|0
1738271400000|2025-01-30 21:10:00|5.33|3.83|5.39|3.89|5.52|4.02|5.3|3.8|0
1738271700000|2025-01-30 21:15:00|5.54|3.74|5.54|3.74|5.57|3.77|5.51|3.71|0
1738272000000|2025-01-30 21:20:00|5.55|3.75|5.56|3.76|5.57|3.77|5.51|3.71|0
1738272300000|2025-01-30 21:25:00|5.55|3.75|5.54|3.74|5.57|3.77|5.53|3.73|0
1738272600000|2025-01-30 21:30:00|5.64|3.84|5.57|3.77|5.68|3.88|5.37|3.57|0
1738272900000|2025-01-30 21:35:00|5.55|3.75|5.58|3.78|5.6|3.8|5.53|3.73|0
1738273200000|2025-01-30 21:40:00|5.59|3.79|5.57|3.77|5.63|3.83|5.56|3.76|0
1738273500000|2025-01-30 21:45:00|5.56|3.76|5.6|3.8|5.63|3.83|5.53|3.73|0
1738273800000|2025-01-30 21:50:00|5.61|3.81|5.6|3.8|5.61|3.81|5.56|3.76|0
1738274100000|2025-01-30 21:55:00|5.59|3.79|5.61|3.81|5.64|3.84|5.57|3.77|0
1738274400000|2025-01-30 22:00:00|5.6|3.8|5.6|3.8|5.62|3.82|5.6|3.8|0
1738274700000|2025-01-30 22:05:00|5.61|3.81|5.61|3.81|5.62|3.82|5.59|3.79|0
1738275000000|2025-01-30 22:10:00|5.6|3.8|5.58|3.78|5.6|3.8|5.58|3.78|0
1738275300000|2025-01-30 22:15:00|5.57|3.77|5.57|3.77|5.59|3.79|5.55|3.75|0
1738275600000|2025-01-30 22:20:00|5.56|3.76|5.43|3.63|5.56|3.76|5.43|3.63|0
1738275900000|2025-01-30 22:25:00|5.44|3.64|5.41|3.61|5.47|3.67|5.41|3.61|0
1738276200000|2025-01-30 22:30:00|5.43|3.63|5.4|3.6|5.43|3.63|5.37|3.57|0
1738276500000|2025-01-30 22:35:00|5.39|3.59|5.4|3.6|5.45|3.65|5.38|3.58|0
1738276800000|2025-01-30 22:40:00|5.41|3.61|5.41|3.61|5.42|3.62|5.4|3.6|0
1738277100000|2025-01-30 22:45:00|5.42|3.62|5.4|3.6|5.42|3.62|5.4|3.6|0
1738277400000|2025-01-30 22:50:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1738277700000|2025-01-30 22:55:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1738278000000|2025-01-30 23:00:00|5.36|3.56|5.28|3.48|5.4|3.6|5.26|3.46|0
1738278300000|2025-01-30 23:05:00|5.29|3.49|5.29|3.49|5.3|3.5|5.26|3.46|0
1738278600000|2025-01-30 23:10:00|5.3|3.5|5.29|3.49|5.31|3.51|5.29|3.49|0
1738278900000|2025-01-30 23:15:00|5.27|3.47|5.31|3.51|5.33|3.53|5.27|3.47|0
1738279200000|2025-01-30 23:20:00|5.32|3.52|5.32|3.52|5.34|3.54|5.31|3.51|0
1738279500000|2025-01-30 23:25:00|5.33|3.53|5.39|3.59|5.41|3.61|5.31|3.51|0
1738279800000|2025-01-30 23:30:00|5.38|3.58|5.43|3.63|5.43|3.63|5.37|3.57|0
1738280100000|2025-01-30 23:35:00|5.44|3.64|5.41|3.61|5.44|3.64|5.39|3.59|0
1738280400000|2025-01-30 23:40:00|5.4|3.6|5.39|3.59|5.4|3.6|5.38|3.58|0
1738280700000|2025-01-30 23:45:00|5.38|3.58|5.36|3.56|5.4|3.6|5.33|3.53|0
1738281000000|2025-01-30 23:50:00|5.35|3.55|5.34|3.54|5.38|3.58|5.33|3.53|0
1738281300000|2025-01-30 23:55:00|5.33|3.53|5.3|3.5|5.33|3.53|5.29|3.49|0
1738281600000|2025-01-31 00:00:00|5.31|3.51|5.33|3.53|5.38|3.58|5.31|3.51|0
1738281900000|2025-01-31 00:05:00|5.32|3.52|5.33|3.53|5.36|3.56|5.32|3.52|0
1738282200000|2025-01-31 00:10:00|5.32|3.52|5.33|3.53|5.34|3.54|5.31|3.51|0
1738282500000|2025-01-31 00:15:00|5.34|3.54|5.32|3.52|5.35|3.55|5.32|3.52|0
1738282800000|2025-01-31 00:20:00|5.33|3.53|5.31|3.51|5.33|3.53|5.31|3.51|0
1738283100000|2025-01-31 00:25:00|5.32|3.52|5.3|3.5|5.33|3.53|5.3|3.5|0
1738283400000|2025-01-31 00:30:00|5.29|3.49|5.32|3.52|5.32|3.52|5.29|3.49|0
1738283700000|2025-01-31 00:35:00|5.31|3.51|5.3|3.5|5.33|3.53|5.3|3.5|0
1738284000000|2025-01-31 00:40:00|5.29|3.49|5.29|3.49|5.3|3.5|5.29|3.49|0
1738284300000|2025-01-31 00:45:00|5.28|3.48|5.28|3.48|5.29|3.49|5.26|3.46|0
1738284600000|2025-01-31 00:50:00|5.29|3.49|5.3|3.5|5.3|3.5|5.28|3.48|0
1738284900000|2025-01-31 00:55:00|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1738285200000|2025-01-31 01:00:00|5.32|3.52|5.33|3.53|5.34|3.54|5.31|3.51|0
1738285500000|2025-01-31 01:05:00|5.32|3.52|5.33|3.53|5.33|3.53|5.29|3.49|0
1738285800000|2025-01-31 01:10:00|5.34|3.54|5.31|3.51|5.34|3.54|5.31|3.51|0
1738286100000|2025-01-31 01:15:00|5.3|3.5|5.45|3.65|5.46|3.66|5.29|3.49|0
1738286400000|2025-01-31 01:20:00|5.44|3.64|5.45|3.65|5.46|3.66|5.44|3.64|0
1738286700000|2025-01-31 01:25:00|5.46|3.66|5.46|3.66|5.6|3.8|5.41|3.61|0
1738287000000|2025-01-31 01:30:00|5.31|3.81|5.28|3.78|5.31|3.81|5.26|3.76|0
1738287300000|2025-01-31 01:35:00|5.29|3.79|5.29|3.79|5.3|3.8|5.27|3.77|0
1738287600000|2025-01-31 01:40:00|5.28|3.78|5.26|3.76|5.29|3.79|5.26|3.76|0
1738287900000|2025-01-31 01:45:00|5.25|3.75|5.19|3.69|5.25|3.75|5.19|3.69|0
1738288200000|2025-01-31 01:50:00|5.2|3.7|5.19|3.69|5.2|3.7|5.19|3.69|0
1738288500000|2025-01-31 01:55:00|5.2|3.7|5.16|3.66|5.2|3.7|5.14|3.64|0
1738288800000|2025-01-31 02:00:00|5.15|3.65|5.14|3.64|5.16|3.66|5.12|3.62|0
1738289100000|2025-01-31 02:05:00|5.15|3.65|5.17|3.67|5.18|3.68|5.14|3.64|0
1738289400000|2025-01-31 02:10:00|5.16|3.66|5.17|3.67|5.17|3.67|5.16|3.66|0
1738289700000|2025-01-31 02:15:00|5.16|3.66|5.17|3.67|5.18|3.68|5.16|3.66|0
1738290000000|2025-01-31 02:20:00|5.16|3.66|5.19|3.69|5.2|3.7|5.16|3.66|0
1738290300000|2025-01-31 02:25:00|5.18|3.68|5.18|3.68|5.2|3.7|5.18|3.68|0
1738290600000|2025-01-31 02:30:00|5.19|3.69|5.22|3.72|5.22|3.72|5.18|3.68|0
1738290900000|2025-01-31 02:35:00|5.21|3.71|5.22|3.72|5.23|3.73|5.21|3.71|0
1738291200000|2025-01-31 02:40:00|5.21|3.71|5.2|3.7|5.21|3.71|5.17|3.67|0
1738291500000|2025-01-31 02:45:00|5.21|3.71|5.2|3.7|5.21|3.71|5.19|3.69|0
1738291800000|2025-01-31 02:50:00|5.19|3.69|5.2|3.7|5.2|3.7|5.18|3.68|0
1738292100000|2025-01-31 02:55:00|5.19|3.69|5.23|3.73|5.23|3.73|5.19|3.69|0
1738292400000|2025-01-31 03:00:00|5.24|3.74|5.21|3.71|5.24|3.74|5.2|3.7|0
1738292700000|2025-01-31 03:05:00|5.22|3.72|5.21|3.71|5.22|3.72|5.21|3.71|0
1738293000000|2025-01-31 03:10:00|5.2|3.7|5.2|3.7|5.21|3.71|5.2|3.7|0
1738293300000|2025-01-31 03:15:00|5.19|3.69|5.18|3.68|5.19|3.69|5.18|3.68|0
1738293600000|2025-01-31 03:20:00|5.19|3.69|5.2|3.7|5.2|3.7|5.18|3.68|0
1738293900000|2025-01-31 03:25:00|5.19|3.69|5.21|3.71|5.21|3.71|5.19|3.69|0
1738294200000|2025-01-31 03:30:00|5.2|3.7|5.23|3.73|5.23|3.73|5.2|3.7|0
1738294500000|2025-01-31 03:35:00|5.22|3.72|5.22|3.72|5.24|3.74|5.22|3.72|0
1738294800000|2025-01-31 03:40:00|5.23|3.73|5.22|3.72|5.23|3.73|5.22|3.72|0
1738295100000|2025-01-31 03:45:00|5.23|3.73|5.21|3.71|5.23|3.73|5.21|3.71|0
1738295400000|2025-01-31 03:50:00|5.2|3.7|5.22|3.72|5.22|3.72|5.2|3.7|0
1738295700000|2025-01-31 03:55:00|5.23|3.73|5.23|3.73|5.23|3.73|5.23|3.73|0
1738296000000|2025-01-31 04:00:00|5.22|3.72|5.23|3.73|5.23|3.73|5.22|3.72|0
1738296300000|2025-01-31 04:05:00|5.22|3.72|5.22|3.72|5.23|3.73|5.22|3.72|0
1738296600000|2025-01-31 04:10:00|5.21|3.71|5.19|3.69|5.21|3.71|5.19|3.69|0
1738296900000|2025-01-31 04:15:00|5.2|3.7|5.17|3.67|5.2|3.7|5.17|3.67|0
1738297200000|2025-01-31 04:20:00|5.18|3.68|5.19|3.69|5.2|3.7|5.18|3.68|0
1738297500000|2025-01-31 04:25:00|5.18|3.68|5.2|3.7|5.2|3.7|5.18|3.68|0
1738297800000|2025-01-31 04:30:00|5.21|3.71|5.21|3.71|5.21|3.71|5.2|3.7|0
1738298100000|2025-01-31 04:35:00|5.22|3.72|5.2|3.7|5.22|3.72|5.2|3.7|0
1738298400000|2025-01-31 04:40:00|5.21|3.71|5.21|3.71|5.22|3.72|5.19|3.69|0
1738298700000|2025-01-31 04:45:00|5.2|3.7|5.21|3.71|5.22|3.72|5.2|3.7|0
1738299000000|2025-01-31 04:50:00|5.2|3.7|5.22|3.72|5.23|3.73|5.2|3.7|0
1738299300000|2025-01-31 04:55:00|5.21|3.71|5.21|3.71|5.22|3.72|5.21|3.71|0
1738299600000|2025-01-31 05:00:00|5.2|3.7|5.18|3.68|5.21|3.71|5.18|3.68|0
1738299900000|2025-01-31 05:05:00|5.17|3.67|5.17|3.67|5.17|3.67|5.16|3.66|0
1738300200000|2025-01-31 05:10:00|5.18|3.68|5.16|3.66|5.18|3.68|5.16|3.66|0
1738300500000|2025-01-31 05:15:00|5.15|3.65|5.16|3.66|5.17|3.67|5.15|3.65|0
1738300800000|2025-01-31 05:20:00|5.15|3.65|5.16|3.66|5.17|3.67|5.15|3.65|0
1738301100000|2025-01-31 05:25:00|5.17|3.67|5.17|3.67|5.17|3.67|5.16|3.66|0
1738301400000|2025-01-31 05:30:00|5.16|3.66|5.17|3.67|5.17|3.67|5.16|3.66|0
1738301700000|2025-01-31 05:35:00|5.16|3.66|5.18|3.68|5.18|3.68|5.16|3.66|0
1738302000000|2025-01-31 05:40:00|5.19|3.69|5.17|3.67|5.19|3.69|5.16|3.66|0
1738302300000|2025-01-31 05:45:00|5.16|3.66|5.16|3.66|5.17|3.67|5.16|3.66|0
1738302600000|2025-01-31 05:50:00|5.17|3.67|5.17|3.67|5.18|3.68|5.17|3.67|0
1738302900000|2025-01-31 05:55:00|5.16|3.66|5.17|3.67|5.17|3.67|5.16|3.66|0
1738303200000|2025-01-31 06:00:00|5.18|3.68|5.15|3.65|5.19|3.69|5.15|3.65|0
1738303500000|2025-01-31 06:05:00|5.16|3.66|5.14|3.64|5.16|3.66|5.14|3.64|0
1738303800000|2025-01-31 06:10:00|5.13|3.63|5.13|3.63|5.15|3.65|5.13|3.63|0
1738304100000|2025-01-31 06:15:00|5.14|3.64|5.12|3.62|5.14|3.64|5.12|3.62|0
1738304400000|2025-01-31 06:20:00|5.11|3.61|5.11|3.61|5.12|3.62|5.11|3.61|0
1738304700000|2025-01-31 06:25:00|5.12|3.62|5.09|3.59|5.12|3.62|5.09|3.59|0
1738305000000|2025-01-31 06:30:00|5.1|3.6|5.1|3.6|5.11|3.61|5.09|3.59|0
1738305300000|2025-01-31 06:35:00|5.09|3.59|5.09|3.59|5.1|3.6|5.09|3.59|0
1738305600000|2025-01-31 06:40:00|5.08|3.58|5.08|3.58|5.09|3.59|5.07|3.57|0
1738305900000|2025-01-31 06:45:00|5.07|3.57|5.07|3.57|5.08|3.58|5.06|3.56|0
1738306200000|2025-01-31 06:50:00|5.06|3.56|5.09|3.59|5.09|3.59|5.06|3.56|0
1738306800000|2025-01-31 07:00:00|5.08|3.58|5.08|3.58|5.09|3.59|5.08|3.58|0
1738307100000|2025-01-31 07:05:00|5.07|3.57|5.03|3.53|5.07|3.57|5.03|3.53|0
1738307400000|2025-01-31 07:10:00|5.04|3.54|5.01|3.51|5.04|3.54|5|3.5|0
1738307700000|2025-01-31 07:15:00|5|3.5|4.99|3.49|5.01|3.51|4.99|3.49|0
1738308000000|2025-01-31 07:20:00|4.98|3.48|5|3.5|5.02|3.52|4.98|3.48|0
1738308300000|2025-01-31 07:25:00|4.99|3.49|5.11|3.61|5.24|3.74|4.99|3.49|0
1738308600000|2025-01-31 07:30:00|5.1|3.6|5.11|3.61|5.12|3.62|5.1|3.6|0
1738308900000|2025-01-31 07:35:00|5.12|3.62|5.09|3.59|5.12|3.62|5.09|3.59|0
1738309200000|2025-01-31 07:40:00|5.1|3.6|5.11|3.61|5.12|3.62|5.09|3.59|0
1738309500000|2025-01-31 07:45:00|5.1|3.6|5.09|3.59|5.1|3.6|5.09|3.59|0
1738309800000|2025-01-31 07:50:00|5.1|3.6|5.12|3.62|5.12|3.62|5.09|3.59|0
1738310100000|2025-01-31 07:55:00|5.11|3.61|5.12|3.62|5.12|3.62|5.11|3.61|0
1738310400000|2025-01-31 08:00:00|5.11|3.61|5.14|3.64|5.16|3.66|5.11|3.61|0
1738310700000|2025-01-31 08:05:00|5.15|3.65|5.14|3.64|5.15|3.65|5.13|3.63|0
1738311000000|2025-01-31 08:10:00|5.13|3.63|5.15|3.65|5.16|3.66|5.13|3.63|0
1738311300000|2025-01-31 08:15:00|5.16|3.66|5.11|3.61|5.16|3.66|5.11|3.61|0
1738311600000|2025-01-31 08:20:00|5.12|3.62|5.12|3.62|5.14|3.64|5.1|3.6|0
1738311900000|2025-01-31 08:25:00|5.11|3.61|5.14|3.64|5.15|3.65|5.11|3.61|0
1738312200000|2025-01-31 08:30:00|5.13|3.63|5.09|3.59|5.13|3.63|5.09|3.59|0
1738312500000|2025-01-31 08:35:00|5.1|3.6|5.11|3.61|5.12|3.62|5.09|3.59|0
1738312800000|2025-01-31 08:40:00|5.12|3.62|5.14|3.64|5.14|3.64|5.12|3.62|0
1738313100000|2025-01-31 08:45:00|5.13|3.63|5.13|3.63|5.15|3.65|5.12|3.62|0
1738313400000|2025-01-31 08:50:00|5.12|3.62|5.17|3.67|5.17|3.67|5.12|3.62|0
1738313700000|2025-01-31 08:55:00|5.18|3.68|5.17|3.67|5.2|3.7|5.15|3.65|0
1738314000000|2025-01-31 09:00:00|5.15|3.65|5.11|3.61|5.17|3.67|5.11|3.61|0
1738314300000|2025-01-31 09:05:00|5.1|3.6|5.08|3.58|5.12|3.62|5.07|3.57|0
1738314600000|2025-01-31 09:10:00|5.09|3.59|5.06|3.56|5.09|3.59|5.05|3.55|0
1738314900000|2025-01-31 09:15:00|5.07|3.57|5.04|3.54|5.08|3.58|5.04|3.54|0
1738315200000|2025-01-31 09:20:00|5.05|3.55|5.05|3.55|5.06|3.56|5.04|3.54|0
1738315500000|2025-01-31 09:25:00|5.04|3.54|5.02|3.52|5.04|3.54|5.02|3.52|0
1738315800000|2025-01-31 09:30:00|5.01|3.51|5.01|3.51|5.03|3.53|5.01|3.51|0
1738316100000|2025-01-31 09:35:00|5.02|3.52|5.03|3.53|5.04|3.54|5.01|3.51|0
1738316400000|2025-01-31 09:40:00|5.02|3.52|5.05|3.55|5.05|3.55|5.02|3.52|0
1738316700000|2025-01-31 09:45:00|5.04|3.54|5.05|3.55|5.07|3.57|5.04|3.54|0
1738317000000|2025-01-31 09:50:00|5.06|3.56|5.06|3.56|5.08|3.58|5.05|3.55|0
1738317300000|2025-01-31 09:55:00|5.07|3.57|5.06|3.56|5.07|3.57|5.06|3.56|0
1738317600000|2025-01-31 10:00:00|5.05|3.55|5.06|3.56|5.07|3.57|5.04|3.54|0
1738317900000|2025-01-31 10:05:00|5.05|3.55|5.06|3.56|5.08|3.58|5.05|3.55|0
1738318200000|2025-01-31 10:10:00|5.05|3.55|5.07|3.57|5.08|3.58|5.04|3.54|0
1738318500000|2025-01-31 10:15:00|5.06|3.56|5.06|3.56|5.08|3.58|5.05|3.55|0
1738318800000|2025-01-31 10:20:00|5.05|3.55|5.04|3.54|5.07|3.57|5.03|3.53|0
1738319100000|2025-01-31 10:25:00|5.03|3.53|5.04|3.54|5.04|3.54|5.03|3.53|0
1738319400000|2025-01-31 10:30:00|5.03|3.53|5.04|3.54|5.06|3.56|5.03|3.53|0
1738319700000|2025-01-31 10:35:00|5.05|3.55|5.04|3.54|5.05|3.55|5.04|3.54|0
1738320000000|2025-01-31 10:40:00|5.03|3.53|5.02|3.52|5.04|3.54|5.02|3.52|0
1738320300000|2025-01-31 10:45:00|5.03|3.53|5.02|3.52|5.03|3.53|5.02|3.52|0
1738320600000|2025-01-31 10:50:00|5.03|3.53|5.07|3.57|5.07|3.57|5.02|3.52|0
1738320900000|2025-01-31 10:55:00|5.06|3.56|5.06|3.56|5.07|3.57|5.03|3.53|0
1738321200000|2025-01-31 11:00:00|5.05|3.55|5.04|3.54|5.05|3.55|5.03|3.53|0
1738321500000|2025-01-31 11:05:00|5.03|3.53|5.01|3.51|5.04|3.54|5.01|3.51|0
1738321800000|2025-01-31 11:10:00|5.02|3.52|5.03|3.53|5.03|3.53|5.01|3.51|0
1738322100000|2025-01-31 11:15:00|5.02|3.52|4.99|3.49|5.02|3.52|4.99|3.49|0
1738322400000|2025-01-31 11:20:00|5|3.5|4.94|3.44|5|3.5|4.94|3.44|0
1738322700000|2025-01-31 11:25:00|4.95|3.45|4.96|3.46|4.97|3.47|4.94|3.44|0
1738323000000|2025-01-31 11:30:00|4.97|3.47|4.96|3.46|4.98|3.48|4.95|3.45|0
1738323300000|2025-01-31 11:35:00|4.95|3.45|4.95|3.45|4.96|3.46|4.95|3.45|0
1738323600000|2025-01-31 11:40:00|4.94|3.44|4.94|3.44|4.96|3.46|4.94|3.44|0
1738323900000|2025-01-31 11:45:00|4.95|3.45|4.95|3.45|4.96|3.46|4.94|3.44|0
1738324200000|2025-01-31 11:50:00|4.96|3.46|4.95|3.45|4.97|3.47|4.95|3.45|0
1738324500000|2025-01-31 11:55:00|4.94|3.44|4.92|3.42|4.94|3.44|4.92|3.42|0
1738324800000|2025-01-31 12:00:00|4.93|3.43|4.95|3.45|4.96|3.46|4.92|3.42|0
1738325100000|2025-01-31 12:05:00|4.94|3.44|4.92|3.42|4.96|3.46|4.92|3.42|0
1738325400000|2025-01-31 12:10:00|4.93|3.43|4.94|3.44|4.95|3.45|4.93|3.43|0
1738325700000|2025-01-31 12:15:00|4.93|3.43|4.92|3.42|4.93|3.43|4.91|3.41|0
1738326000000|2025-01-31 12:20:00|4.91|3.41|4.93|3.43|4.93|3.43|4.91|3.41|0
1738326300000|2025-01-31 12:25:00|4.92|3.42|4.94|3.44|4.96|3.46|4.92|3.42|0
1738326600000|2025-01-31 12:30:00|4.93|3.43|4.96|3.46|4.97|3.47|4.93|3.43|0
1738326900000|2025-01-31 12:35:00|4.97|3.47|4.96|3.46|4.98|3.48|4.95|3.45|0
1738327200000|2025-01-31 12:40:00|4.95|3.45|4.94|3.44|4.96|3.46|4.94|3.44|0
1738327500000|2025-01-31 12:45:00|4.93|3.43|4.93|3.43|4.94|3.44|4.92|3.42|0
1738327800000|2025-01-31 12:50:00|4.94|3.44|4.95|3.45|4.95|3.45|4.93|3.43|0
1738328100000|2025-01-31 12:55:00|4.94|3.44|4.96|3.46|4.97|3.47|4.94|3.44|0
1738328400000|2025-01-31 13:00:00|4.97|3.47|4.97|3.47|4.99|3.49|4.96|3.46|0
1738328700000|2025-01-31 13:05:00|4.98|3.48|4.96|3.46|4.98|3.48|4.95|3.45|0
1738329000000|2025-01-31 13:10:00|4.97|3.47|4.96|3.46|4.97|3.47|4.95|3.45|0
1738329300000|2025-01-31 13:15:00|4.97|3.47|4.95|3.45|4.97|3.47|4.94|3.44|0
1738329600000|2025-01-31 13:20:00|4.94|3.44|4.94|3.44|4.95|3.45|4.93|3.43|0
1738329900000|2025-01-31 13:25:00|4.93|3.43|4.94|3.44|4.95|3.45|4.93|3.43|0
1738330200000|2025-01-31 13:30:00|4.93|3.43|4.96|3.46|4.97|3.47|4.91|3.41|0
1738330500000|2025-01-31 13:35:00|4.98|3.48|4.95|3.45|5.02|3.52|4.95|3.45|0
1738330800000|2025-01-31 13:40:00|4.94|3.44|4.95|3.45|4.97|3.47|4.93|3.43|0
1738331100000|2025-01-31 13:45:00|4.96|3.46|4.92|3.42|4.99|3.49|4.92|3.42|0
1738331400000|2025-01-31 13:50:00|4.91|3.41|4.92|3.42|4.93|3.43|4.9|3.4|0
1738331700000|2025-01-31 13:55:00|4.91|3.41|4.93|3.43|4.94|3.44|4.91|3.41|0
1738332000000|2025-01-31 14:00:00|4.95|3.45|5|3.5|5|3.5|4.94|3.44|0
1738332300000|2025-01-31 14:05:00|5.01|3.51|5.01|3.51|5.03|3.53|4.99|3.49|0
1738332600000|2025-01-31 14:10:00|5.02|3.52|5.06|3.56|5.07|3.57|5.02|3.52|0
1738332900000|2025-01-31 14:15:00|5.07|3.57|5.04|3.54|5.08|3.58|5.03|3.53|0
1738333200000|2025-01-31 14:20:00|5.03|3.53|5.05|3.55|5.07|3.57|5.03|3.53|0
1738333500000|2025-01-31 14:25:00|5.04|3.54|4.99|3.49|5.05|3.55|4.98|3.48|0
1738333800000|2025-01-31 14:30:00|4.98|3.48|5|3.5|5.03|3.53|4.93|3.43|0
1738334100000|2025-01-31 14:35:00|4.99|3.49|4.89|3.39|5.02|3.52|4.86|3.36|0
1738334400000|2025-01-31 14:40:00|4.88|3.38|4.87|3.37|4.9|3.4|4.84|3.34|0
1738334700000|2025-01-31 14:45:00|4.86|3.36|4.9|3.4|4.91|3.41|4.83|3.33|0
1738335000000|2025-01-31 14:50:00|4.91|3.41|4.83|3.33|4.93|3.43|4.82|3.32|0
1738335300000|2025-01-31 14:55:00|4.84|3.34|4.81|3.31|4.87|3.37|4.81|3.31|0
1738335600000|2025-01-31 15:00:00|4.8|3.3|4.88|3.38|4.98|3.48|4.8|3.3|0
1738335900000|2025-01-31 15:05:00|4.87|3.37|4.97|3.47|5.02|3.52|4.86|3.36|0
1738336200000|2025-01-31 15:10:00|4.96|3.46|4.94|3.44|4.99|3.49|4.92|3.42|0
1738336500000|2025-01-31 15:15:00|4.95|3.45|4.94|3.44|4.96|3.46|4.93|3.43|0
1738336800000|2025-01-31 15:20:00|4.95|3.45|4.92|3.42|5.01|3.51|4.91|3.41|0
1738337100000|2025-01-31 15:25:00|4.93|3.43|4.91|3.41|4.94|3.44|4.91|3.41|0
1738337400000|2025-01-31 15:30:00|4.9|3.4|4.82|3.32|4.91|3.41|4.82|3.32|0
1738337700000|2025-01-31 15:35:00|4.83|3.33|4.84|3.34|4.87|3.37|4.82|3.32|0
1738338000000|2025-01-31 15:40:00|4.83|3.33|4.89|3.39|4.9|3.4|4.83|3.33|0
1738338300000|2025-01-31 15:45:00|4.9|3.4|4.83|3.33|4.92|3.42|4.83|3.33|0
1738338600000|2025-01-31 15:50:00|4.91|3.41|4.93|3.43|4.94|3.44|4.9|3.4|0
1738338900000|2025-01-31 15:55:00|4.94|3.44|4.91|3.41|4.94|3.44|4.88|3.38|0
1738339200000|2025-01-31 16:00:00|4.9|3.4|4.88|3.38|4.9|3.4|4.85|3.35|0
1738339500000|2025-01-31 16:05:00|4.87|3.37|4.93|3.43|4.93|3.43|4.84|3.34|0
1738339800000|2025-01-31 16:10:00|4.92|3.42|4.92|3.42|4.93|3.43|4.91|3.41|0
1738340100000|2025-01-31 16:15:00|4.93|3.43|4.95|3.45|4.97|3.47|4.92|3.42|0
1738340400000|2025-01-31 16:20:00|4.96|3.46|4.98|3.48|5|3.5|4.96|3.46|0
1738340700000|2025-01-31 16:25:00|4.97|3.47|5.03|3.53|5.04|3.54|4.97|3.47|0
1738341000000|2025-01-31 16:30:00|5.04|3.54|4.86|3.36|5.05|3.55|4.82|3.32|0
1738341300000|2025-01-31 16:35:00|4.87|3.37|4.89|3.39|4.91|3.41|4.84|3.34|0
1738341600000|2025-01-31 16:40:00|4.88|3.38|4.89|3.39|4.93|3.43|4.87|3.37|0
1738341900000|2025-01-31 16:45:00|4.9|3.4|4.89|3.39|4.92|3.42|4.89|3.39|0
1738342200000|2025-01-31 16:50:00|4.9|3.4|4.89|3.39|4.95|3.45|4.88|3.38|0
1738342500000|2025-01-31 16:55:00|4.9|3.4|4.89|3.39|4.92|3.42|4.89|3.39|0
1738342800000|2025-01-31 17:00:00|4.9|3.4|4.92|3.42|4.92|3.42|4.88|3.38|0
1738343100000|2025-01-31 17:05:00|4.93|3.43|4.91|3.41|5.01|3.51|4.91|3.41|0
1738343400000|2025-01-31 17:10:00|4.9|3.4|4.9|3.4|4.99|3.49|4.88|3.38|0
1738343700000|2025-01-31 17:15:00|4.91|3.41|4.91|3.41|4.96|3.46|4.87|3.37|0
1738344000000|2025-01-31 17:20:00|4.92|3.42|4.82|3.32|4.92|3.42|4.82|3.32|0
1738344300000|2025-01-31 17:25:00|4.83|3.33|4.8|3.3|4.83|3.33|4.8|3.3|0
1738344600000|2025-01-31 17:30:00|4.79|3.29|4.89|3.39|4.9|3.4|4.79|3.29|0
1738344900000|2025-01-31 17:35:00|4.9|3.4|4.89|3.39|4.9|3.4|4.87|3.37|0
1738345200000|2025-01-31 17:40:00|4.9|3.4|4.82|3.32|4.92|3.42|4.8|3.3|0
1738345500000|2025-01-31 17:45:00|4.83|3.33|4.82|3.32|4.85|3.35|4.81|3.31|0
1738345800000|2025-01-31 17:50:00|4.83|3.33|4.81|3.31|4.84|3.34|4.78|3.28|0
1738346100000|2025-01-31 17:55:00|4.82|3.32|4.85|3.35|4.87|3.37|4.82|3.32|0
1738346400000|2025-01-31 18:00:00|4.86|3.36|4.83|3.33|4.87|3.37|4.82|3.32|0
1738346700000|2025-01-31 18:05:00|4.82|3.32|4.84|3.34|4.84|3.34|4.81|3.31|0
1738347000000|2025-01-31 18:10:00|4.83|3.33|4.77|3.27|4.85|3.35|4.76|3.26|0
1738347300000|2025-01-31 18:15:00|4.76|3.26|4.97|3.47|4.97|3.47|4.75|3.25|0
1738347600000|2025-01-31 18:20:00|5.01|3.51|4.96|3.46|5.03|3.53|4.76|3.26|0
1738347900000|2025-01-31 18:25:00|4.95|3.45|4.97|3.47|5.1|3.6|4.82|3.32|0
1738348200000|2025-01-31 18:30:00|5|3.5|5.38|3.59|5.38|3.64|4.94|3.44|0
1738348500000|2025-01-31 18:35:00|5.39|3.6|5.29|3.53|5.48|3.65|5.07|3.38|0
1738348800000|2025-01-31 18:40:00|5.28|3.52|5.25|3.5|5.36|3.57|5.13|3.42|0
1738349100000|2025-01-31 18:45:00|5.24|3.49|5.21|3.48|5.3|3.53|5.16|3.44|0
1738349400000|2025-01-31 18:50:00|5.22|3.46|5.32|3.55|5.43|3.62|5.19|3.46|0
1738349700000|2025-01-31 18:55:00|5.34|3.56|5.29|3.79|5.46|3.83|5.26|3.51|0
1738350000000|2025-01-31 19:00:00|5.3|3.8|5.27|3.77|5.4|3.9|5.22|3.72|0
1738350300000|2025-01-31 19:05:00|5.28|3.78|5.48|3.65|5.76|4.05|5.27|3.53|0
1738350600000|2025-01-31 19:10:00|5.49|3.66|5.47|3.64|5.65|3.77|5.37|3.58|0
1738350900000|2025-01-31 19:15:00|5.45|3.65|5.6|3.73|5.65|3.76|5.38|3.58|0
1738351200000|2025-01-31 19:20:00|5.58|3.72|5.66|3.77|5.83|3.89|5.4|3.6|0
1738351500000|2025-01-31 19:25:00|5.67|3.78|5.65|3.76|5.74|3.83|5.64|3.76|0
1738351800000|2025-01-31 19:30:00|5.64|3.77|5.53|3.68|5.72|3.81|5.53|3.68|0
1738352100000|2025-01-31 19:35:00|5.55|3.7|5.6|3.73|5.83|3.88|5.54|3.69|0
1738352400000|2025-01-31 19:40:00|5.61|3.74|5.96|3.97|5.96|3.97|5.54|3.7|0
1738352700000|2025-01-31 19:45:00|5.94|3.96|5.67|4.17|6.12|4.35|5.67|3.96|0
1738353000000|2025-01-31 19:50:00|5.68|4.18|5.58|4.08|5.73|4.23|5.54|4.04|0
1738353300000|2025-01-31 19:55:00|5.57|4.07|5.64|4.14|5.68|4.18|5.49|3.99|0
1738353600000|2025-01-31 20:00:00|5.71|4.21|5.96|4.46|5.96|4.46|5.67|4.17|0
1738353900000|2025-01-31 20:05:00|5.95|4.45|5.95|4.45|6|4.5|5.73|4.23|0
1738354200000|2025-01-31 20:10:00|5.93|4.43|5.9|4.4|5.96|4.46|5.82|4.32|0
1738354500000|2025-01-31 20:15:00|5.89|4.39|5.84|4.34|5.92|4.42|5.79|4.29|0
1738354800000|2025-01-31 20:20:00|5.82|4.32|5.84|4.34|5.96|4.46|5.82|4.32|0
1738355100000|2025-01-31 20:25:00|5.81|4.31|5.92|4.42|5.98|4.48|5.81|4.31|0
1738355400000|2025-01-31 20:30:00|5.89|4.39|5.88|4.38|5.97|4.47|5.84|4.34|0
1738355700000|2025-01-31 20:35:00|5.89|4.39|6.09|4.59|6.2|4.7|5.85|4.35|0
1738356000000|2025-01-31 20:40:00|6.1|4.6|6.11|4.61|6.15|4.65|5.99|4.49|0
1738356300000|2025-01-31 20:45:00|6.1|4.6|5.77|4.27|6.11|4.61|5.72|4.22|0
1738356600000|2025-01-31 20:50:00|5.67|4.17|5.75|4.25|5.82|4.32|5.57|4.07|0
1738356900000|2025-01-31 20:55:00|5.58|4.08|5.8|4.3|5.84|4.34|5.57|4.07|0
1738357200000|2025-01-31 21:00:00|5.82|4.32|5.81|4.31|5.98|4.48|5.78|4.28|0
1738357500000|2025-01-31 21:05:00|5.79|4.29|5.69|4.19|5.84|4.34|5.65|4.15|0
1738357800000|2025-01-31 21:10:00|5.71|4.21|5.72|4.22|5.78|4.28|5.68|4.18|0
1738545900000|2025-02-03 01:25:00|10.31|7.43|10.34|7.46|10.35|7.47|10.27|7.39|0
1738546200000|2025-02-03 01:30:00|10.21|7.57|10.3|7.44|10.35|7.61|10.21|7.43|0
1738546500000|2025-02-03 01:35:00|10.31|7.45|9.99|7.13|10.33|7.47|9.99|7.13|0
1738546800000|2025-02-03 01:40:00|10|7.14|10.19|7.33|10.19|7.33|9.94|7.08|0
1738547100000|2025-02-03 01:45:00|10.2|7.34|10.18|7.32|10.21|7.35|10.05|7.19|0
1738547400000|2025-02-03 01:50:00|10.17|7.31|10.25|7.39|10.27|7.41|10.12|7.26|0
1738547700000|2025-02-03 01:55:00|10.26|7.4|10.28|7.42|10.36|7.5|10.25|7.39|0
1738548000000|2025-02-03 02:00:00|10.27|7.41|10.33|7.47|10.43|7.57|10.26|7.4|0
1738548300000|2025-02-03 02:05:00|10.34|7.48|10.48|7.62|10.5|7.64|10.31|7.45|0
1738548600000|2025-02-03 02:10:00|10.47|7.61|10.4|7.54|10.56|7.7|10.4|7.54|0
1738548900000|2025-02-03 02:15:00|10.41|7.55|10.53|7.67|10.63|7.77|10.25|7.39|0
1738549200000|2025-02-03 02:20:00|10.51|7.65|10.54|7.68|10.65|7.79|10.51|7.65|0
1738549500000|2025-02-03 02:25:00|10.55|7.69|10.49|7.85|10.6|7.85|10.48|7.65|0
1738549800000|2025-02-03 02:30:00|10.48|7.84|10.54|7.9|10.58|7.94|10.48|7.84|0
1738550100000|2025-02-03 02:35:00|10.53|7.89|10.74|8.1|10.78|8.14|10.52|7.88|0
1738550400000|2025-02-03 02:40:00|10.76|8.12|10.74|8.1|10.94|8.3|10.74|8.1|0
1738550700000|2025-02-03 02:45:00|10.72|8.08|11.32|8.68|11.32|8.68|10.72|8.08|0
1738551000000|2025-02-03 02:50:00|11.34|8.7|11.46|8.82|11.52|8.88|11.25|8.61|0
1738551300000|2025-02-03 02:55:00|11.75|9.11|11.5|8.86|11.75|9.11|11.45|8.81|0
1738551600000|2025-02-03 03:00:00|11.51|8.87|11.63|8.99|11.66|9.02|11.51|8.87|0
1738551900000|2025-02-03 03:05:00|11.64|9|11.62|8.98|11.7|9.06|11.57|8.93|0
1738552200000|2025-02-03 03:10:00|11.61|8.97|11.64|9|11.67|9.03|11.53|8.89|0
1738552500000|2025-02-03 03:15:00|11.63|8.99|10.96|8.32|11.64|9|10.91|8.27|0
1738552800000|2025-02-03 03:20:00|10.95|8.31|10.89|8.25|10.96|8.32|10.84|8.2|0
1738553100000|2025-02-03 03:25:00|10.88|8.24|10.82|8.18|10.91|8.27|10.81|8.17|0
1738553400000|2025-02-03 03:30:00|10.81|8.17|10.81|8.17|10.84|8.2|10.73|8.09|0
1738553700000|2025-02-03 03:35:00|10.82|8.18|10.89|8.25|10.95|8.31|10.82|8.18|0
1738554000000|2025-02-03 03:40:00|10.9|8.26|10.6|7.96|10.92|8.28|10.57|7.93|0
1738554300000|2025-02-03 03:45:00|10.59|7.95|10.55|7.91|10.64|8|10.54|7.9|0
1738554600000|2025-02-03 03:50:00|10.54|7.9|10.54|7.9|10.59|7.95|10.51|7.87|0
1738554900000|2025-02-03 03:55:00|10.55|7.91|10.55|7.91|10.56|7.92|10.49|7.85|0
1738555200000|2025-02-03 04:00:00|10.56|7.92|10.52|7.88|10.56|7.92|10.45|7.81|0
1738555500000|2025-02-03 04:05:00|10.53|7.89|10.63|7.99|10.64|8|10.53|7.89|0
1738555800000|2025-02-03 04:10:00|10.62|7.98|10.54|7.9|10.66|8.02|10.54|7.9|0
1738556100000|2025-02-03 04:15:00|10.55|7.91|10.57|7.93|10.58|7.94|10.52|7.88|0
1738556400000|2025-02-03 04:20:00|10.58|7.94|10.44|7.8|10.67|8.03|10.41|7.77|0
1738556700000|2025-02-03 04:25:00|10.43|7.79|10.46|7.82|10.47|7.83|10.43|7.79|0
1738557000000|2025-02-03 04:30:00|10.48|7.84|10.71|8.07|10.71|8.07|10.47|7.83|0
1738557300000|2025-02-03 04:35:00|10.73|8.09|10.72|8.08|10.74|8.1|10.67|8.03|0
1738557600000|2025-02-03 04:40:00|10.71|8.07|10.66|8.02|10.71|8.07|10.5|7.86|0
1738557900000|2025-02-03 04:45:00|10.67|8.03|10.59|7.95|10.67|8.03|10.56|7.92|0
1738558200000|2025-02-03 04:50:00|10.58|7.94|10.5|7.86|10.61|7.97|10.5|7.86|0
1738558500000|2025-02-03 04:55:00|10.51|7.87|10.55|7.91|10.55|7.91|10.49|7.85|0
1738558800000|2025-02-03 05:00:00|10.53|7.89|10.61|7.97|10.63|7.99|10.53|7.89|0
1738559100000|2025-02-03 05:05:00|10.6|7.96|10.57|7.93|10.6|7.96|10.54|7.9|0
1738559400000|2025-02-03 05:10:00|10.58|7.94|10.45|7.81|10.58|7.94|10.41|7.77|0
1738559700000|2025-02-03 05:15:00|10.46|7.82|10.45|7.81|10.49|7.85|10.42|7.78|0
1738560000000|2025-02-03 05:20:00|10.44|7.8|10.48|7.84|10.51|7.87|10.44|7.8|0
1738560300000|2025-02-03 05:25:00|10.47|7.83|10.5|7.86|10.54|7.9|10.46|7.82|0
1738560600000|2025-02-03 05:30:00|10.51|7.87|10.5|7.86|10.53|7.89|10.47|7.83|0
1738560900000|2025-02-03 05:35:00|10.51|7.87|10.47|7.83|10.54|7.9|10.47|7.83|0
1738561200000|2025-02-03 05:40:00|10.46|7.82|10.41|7.77|10.46|7.82|10.39|7.75|0
1738561500000|2025-02-03 05:45:00|10.42|7.78|10.33|7.69|10.45|7.81|10.32|7.68|0
1738561800000|2025-02-03 05:50:00|10.32|7.68|10.22|7.58|10.32|7.68|10.21|7.57|0
1738562100000|2025-02-03 05:55:00|10.21|7.57|10.23|7.59|10.27|7.63|10.21|7.57|0
1738562400000|2025-02-03 06:00:00|10.25|7.61|10.16|7.52|10.26|7.62|10.1|7.46|0
1738562700000|2025-02-03 06:05:00|10.17|7.53|10.19|7.55|10.23|7.59|10.15|7.51|0
1738563000000|2025-02-03 06:10:00|10.2|7.56|10.28|7.64|10.28|7.64|10.19|7.55|0
1738563300000|2025-02-03 06:15:00|10.27|7.63|10.31|7.67|10.36|7.72|10.24|7.6|0
1738563600000|2025-02-03 06:20:00|10.3|7.66|10.35|7.71|10.36|7.72|10.28|7.64|0
1738563900000|2025-02-03 06:25:00|10.36|7.72|10.33|7.69|10.39|7.75|10.3|7.66|0
1738564200000|2025-02-03 06:30:00|10.31|7.67|10.3|7.66|10.32|7.68|10.23|7.59|0
1738564500000|2025-02-03 06:35:00|10.28|7.64|10.28|7.64|10.29|7.65|10.24|7.6|0
1738564800000|2025-02-03 06:40:00|10.27|7.63|10.25|7.61|10.29|7.65|10.23|7.59|0
1738565100000|2025-02-03 06:45:00|10.27|7.63|10.13|7.49|10.28|7.64|10.05|7.41|0
1738565400000|2025-02-03 06:50:00|10.12|7.48|10.26|7.62|10.3|7.66|10.12|7.48|0
1738565700000|2025-02-03 06:55:00|10.25|7.61|10.22|7.58|10.29|7.65|10.22|7.58|0
1738566000000|2025-02-03 07:00:00|10.2|7.56|10.07|7.43|10.21|7.57|10.07|7.43|0
1738566300000|2025-02-03 07:05:00|10.08|7.44|10.08|7.44|10.11|7.47|10.05|7.41|0
1738566600000|2025-02-03 07:10:00|10.09|7.45|10.06|7.42|10.1|7.46|9.99|7.35|0
1738566900000|2025-02-03 07:15:00|10.07|7.43|10.07|7.43|10.13|7.49|10.03|7.39|0
1738567200000|2025-02-03 07:20:00|10.06|7.42|9.88|7.24|10.07|7.43|9.86|7.22|0
1738567500000|2025-02-03 07:25:00|9.87|7.23|9.89|7.25|9.96|7.32|9.86|7.22|0
1738567800000|2025-02-03 07:30:00|9.88|7.24|9.9|7.26|9.97|7.33|9.86|7.22|0
1738568100000|2025-02-03 07:35:00|9.91|7.27|9.93|7.29|9.98|7.34|9.9|7.26|0
1738568400000|2025-02-03 07:40:00|9.94|7.3|10.24|6.82|10.25|7.3|9.84|6.8|0
1738568700000|2025-02-03 07:45:00|10.23|6.83|10.08|6.72|10.31|6.87|10.04|6.7|0
1738569000000|2025-02-03 07:50:00|10.05|6.7|10.07|6.71|10.09|6.73|9.96|6.64|0
1738569300000|2025-02-03 07:55:00|10.11|6.74|10.21|6.81|10.29|6.86|10.09|6.73|0
1738569600000|2025-02-03 08:00:00|10.19|6.8|9.65|6.43|10.19|6.8|9.61|6.4|0
1738569900000|2025-02-03 08:05:00|9.67|6.45|9.41|6.27|9.72|6.48|9.41|6.27|0
1738570200000|2025-02-03 08:10:00|9.4|6.28|9.42|6.28|9.5|6.33|9.38|6.26|0
1738570500000|2025-02-03 08:15:00|9.43|6.29|9.06|6.04|9.52|6.35|9.05|6.04|0
1738570800000|2025-02-03 08:20:00|9.05|6.03|8.7|5.8|9.05|6.03|8.53|5.69|0
1738571100000|2025-02-03 08:25:00|8.69|5.81|8.76|5.84|8.82|5.88|8.69|5.8|0
1738571400000|2025-02-03 08:30:00|8.78|5.85|8.82|5.52|8.84|5.89|8.55|5.47|0
1738571700000|2025-02-03 08:35:00|8.8|5.5|8.56|5.81|8.8|5.81|8.45|5.4|0
1738572000000|2025-02-03 08:40:00|8.58|5.83|8.57|5.82|8.63|5.88|8.55|5.8|0
1738572300000|2025-02-03 08:45:00|8.58|5.83|8.59|5.84|8.65|5.9|8.55|5.8|0
1738572600000|2025-02-03 08:50:00|8.6|5.85|8.61|5.86|8.62|5.87|8.51|5.76|0
1738572900000|2025-02-03 08:55:00|8.59|5.84|8.59|5.84|9.34|6.59|8.52|5.77|0
1738573200000|2025-02-03 09:00:00|8.58|5.83|8.56|5.81|8.68|5.93|8.5|5.75|0
1738573500000|2025-02-03 09:05:00|8.59|5.84|8.64|5.89|8.68|5.93|8.34|5.59|0
1738573800000|2025-02-03 09:10:00|8.66|5.91|8.61|5.86|8.72|5.97|8.58|5.83|0
1738574100000|2025-02-03 09:15:00|8.62|5.87|8.76|6.01|8.76|6.01|8.57|5.82|0
1738574400000|2025-02-03 09:20:00|8.77|6.02|8.72|5.97|8.83|6.08|8.66|5.91|0
1738574700000|2025-02-03 09:25:00|8.71|5.96|8.66|5.91|8.71|5.96|8.63|5.88|0
1738575000000|2025-02-03 09:30:00|8.65|5.9|8.53|5.78|8.65|5.9|8.52|5.77|0
1738575300000|2025-02-03 09:35:00|8.54|5.79|8.72|5.97|8.73|5.98|8.53|5.78|0
1738575600000|2025-02-03 09:40:00|8.71|5.96|8.8|6.05|8.8|6.05|8.66|5.91|0
1738575900000|2025-02-03 09:45:00|8.79|6.04|8.78|6.03|8.84|6.09|8.75|6|0
1738576200000|2025-02-03 09:50:00|8.81|6.06|8.81|6.06|8.83|6.08|8.74|5.99|0
1738576500000|2025-02-03 09:55:00|8.79|6.04|8.83|6.08|8.86|6.11|8.78|6.03|0
1738576800000|2025-02-03 10:00:00|8.84|6.09|8.93|6.18|8.94|6.19|8.78|6.03|0
1738577100000|2025-02-03 10:05:00|8.92|6.17|8.7|5.95|8.93|6.18|8.67|5.92|0
1738577400000|2025-02-03 10:10:00|8.71|5.96|8.53|5.78|8.77|6.02|8.53|5.78|0
1738577700000|2025-02-03 10:15:00|8.52|5.77|8.56|5.81|8.59|5.84|8.52|5.77|0
1738578000000|2025-02-03 10:20:00|8.57|5.82|8.56|5.81|8.59|5.84|8.5|5.75|0
1738578300000|2025-02-03 10:25:00|8.55|5.8|8.54|5.79|8.57|5.82|8.5|5.75|0
1738578600000|2025-02-03 10:30:00|8.51|5.76|8.57|5.82|8.6|5.85|8.33|5.58|0
1738578900000|2025-02-03 10:35:00|8.56|5.81|8.43|5.68|8.56|5.81|8.41|5.66|0
1738579200000|2025-02-03 10:40:00|8.41|5.66|8.22|5.8|8.47|5.86|8.21|5.65|0
1738579500000|2025-02-03 10:45:00|8.2|5.78|8.29|5.87|8.31|5.89|8.2|5.78|0
1738579800000|2025-02-03 10:50:00|8.28|5.86|8.3|5.88|8.35|5.93|8.26|5.84|0
1738580100000|2025-02-03 10:55:00|8.29|5.87|8.27|5.85|8.32|5.9|8.27|5.85|0
1738580400000|2025-02-03 11:00:00|8.25|5.83|8.17|5.75|8.25|5.83|8.12|5.7|0
1738580700000|2025-02-03 11:05:00|8.16|5.74|8.11|5.69|8.18|5.76|8.08|5.66|0
1738581000000|2025-02-03 11:10:00|8.1|5.68|8.07|5.65|8.13|5.71|8.06|5.64|0
1738581300000|2025-02-03 11:15:00|8.08|5.66|8.16|5.74|8.17|5.75|8.08|5.66|0
1738581600000|2025-02-03 11:20:00|8.17|5.75|8.18|5.76|8.19|5.77|8.13|5.71|0
1738581900000|2025-02-03 11:25:00|8.17|5.75|8.22|5.8|8.25|5.83|8.14|5.72|0
1738582200000|2025-02-03 11:30:00|8.21|5.79|8.26|5.84|8.26|5.84|8.18|5.76|0
1738582500000|2025-02-03 11:35:00|8.27|5.85|8.3|5.88|8.31|5.89|8.24|5.82|0
1738582800000|2025-02-03 11:40:00|8.29|5.87|8.32|5.9|8.33|5.91|8.29|5.87|0
1738583100000|2025-02-03 11:45:00|8.31|5.89|8.36|5.94|8.38|5.96|8.27|5.85|0
1738583400000|2025-02-03 11:50:00|8.37|5.95|8.44|6.02|8.46|6.04|8.35|5.93|0
1738583700000|2025-02-03 11:55:00|8.42|6|8.33|5.91|8.42|6|8.28|5.86|0
1738584000000|2025-02-03 12:00:00|8.31|5.89|8.41|5.99|8.41|5.99|8.25|5.83|0
1738584300000|2025-02-03 12:05:00|8.38|5.96|8.45|6.03|8.47|6.05|8.37|5.95|0
1738584600000|2025-02-03 12:10:00|8.44|6.02|8.39|5.97|8.51|6.09|8.39|5.97|0
1738584900000|2025-02-03 12:15:00|8.38|5.96|8.48|6.06|8.49|6.07|8.35|5.93|0
1738585200000|2025-02-03 12:20:00|8.49|6.07|8.38|5.96|8.49|6.07|8.38|5.96|0
1738585500000|2025-02-03 12:25:00|8.37|5.95|8.41|5.99|8.45|6.03|8.3|5.88|0
1738585800000|2025-02-03 12:30:00|8.43|6.01|8.53|6.11|8.53|6.11|8.39|5.97|0
1738586100000|2025-02-03 12:35:00|8.51|6.09|8.26|5.84|8.62|6.2|8.24|5.82|0
1738586400000|2025-02-03 12:40:00|8.27|5.85|8.29|5.87|8.29|5.87|8.22|5.8|0
1738586700000|2025-02-03 12:45:00|8.27|5.85|8.35|5.93|8.38|5.96|8.27|5.85|0
1738587000000|2025-02-03 12:50:00|8.34|5.92|8.33|5.91|8.38|5.96|8.29|5.87|0
1738587300000|2025-02-03 12:55:00|8.32|5.9|8.31|5.89|8.39|5.97|8.27|5.85|0
1738587600000|2025-02-03 13:00:00|8.3|5.88|8.13|5.71|8.34|5.92|8.1|5.68|0
1738587900000|2025-02-03 13:05:00|8.16|5.74|8.07|5.65|8.16|5.74|7.85|5.43|0
1738588200000|2025-02-03 13:10:00|8.1|5.68|7.94|5.52|8.15|5.73|7.92|5.5|0
1738588500000|2025-02-03 13:15:00|7.96|5.54|7.96|5.54|7.99|5.57|7.93|5.51|0
1738588800000|2025-02-03 13:20:00|7.94|5.52|8.04|5.62|8.13|5.71|7.9|5.48|0
1738589100000|2025-02-03 13:25:00|8.06|5.64|8.02|5.6|8.1|5.68|8.01|5.59|0
1738589400000|2025-02-03 13:30:00|8.03|5.61|8.08|5.66|8.09|5.67|7.93|5.51|0
1738589700000|2025-02-03 13:35:00|8.09|5.67|8.19|5.77|8.2|5.78|8.09|5.67|0
1738590000000|2025-02-03 13:40:00|8.2|5.78|8.15|5.73|8.21|5.79|8.14|5.72|0
1738590300000|2025-02-03 13:45:00|8.14|5.72|8.15|5.73|8.21|5.79|8.09|5.67|0
1738590600000|2025-02-03 13:50:00|8.16|5.74|8.14|5.72|8.24|5.82|8.13|5.71|0
1738590900000|2025-02-03 13:55:00|8.13|5.71|8.14|5.72|8.19|5.77|8.12|5.7|0
1738591200000|2025-02-03 14:00:00|8.15|5.73|8.18|5.76|8.22|5.8|8.11|5.69|0
1738591500000|2025-02-03 14:05:00|8.17|5.75|8.35|5.93|8.35|5.93|8.12|5.7|0
1738591800000|2025-02-03 14:10:00|8.34|5.92|8.27|5.85|8.41|5.99|8.14|5.72|0
1738592100000|2025-02-03 14:15:00|8.26|5.84|8.3|5.88|8.32|5.9|8.25|5.83|0
1738592400000|2025-02-03 14:20:00|8.31|5.89|8.3|5.88|8.36|5.94|8.27|5.85|0
1738592700000|2025-02-03 14:25:00|8.37|5.95|8.19|5.77|8.45|6.03|8.14|5.72|0
1738593000000|2025-02-03 14:30:00|8.21|5.79|7.71|5.29|8.42|6|7.56|5.14|0
1738593300000|2025-02-03 14:35:00|7.7|5.28|7.54|5.12|7.84|5.42|7.53|5.11|0
1738593600000|2025-02-03 14:40:00|7.58|5.16|7.72|5.3|7.77|5.35|7.56|5.14|0
1738593900000|2025-02-03 14:45:00|7.76|5.34|8.11|5.69|8.15|5.73|7.75|5.33|0
1738594200000|2025-02-03 14:50:00|8.09|5.67|8.26|5.84|8.37|5.95|8.02|5.6|0
1738594500000|2025-02-03 14:55:00|8.24|5.82|8.25|5.83|8.35|5.93|8.04|5.62|0
1738594800000|2025-02-03 15:00:00|8.4|5.98|8.36|5.94|8.43|6.01|8.05|5.63|0
1738595100000|2025-02-03 15:05:00|8.35|5.93|8.44|6.02|8.46|6.04|8.21|5.79|0
1738595400000|2025-02-03 15:10:00|8.46|6.04|8.72|6.3|8.73|6.31|8.46|6.04|0
1738595700000|2025-02-03 15:15:00|8.71|6.29|8.86|6.44|8.86|6.44|8.46|6.04|0
1738596000000|2025-02-03 15:20:00|8.87|6.45|7.7|4.84|8.88|7.03|7.64|4.78|0
1738596300000|2025-02-03 15:25:00|7.69|4.83|7.7|4.84|8.67|5.81|7.51|4.65|0
1738596600000|2025-02-03 15:30:00|7.73|4.87|7.17|4.31|7.91|5.05|7.13|4.28|0
1738596900000|2025-02-03 15:35:00|7.19|4.33|7.16|4.3|7.35|4.49|7.03|4.22|0
1738597200000|2025-02-03 15:40:00|7.2|4.34|6.41|3.85|7.3|4.44|6.41|3.85|0
1738597500000|2025-02-03 15:45:00|6.42|3.87|6.56|3.94|6.7|4.02|6.42|3.85|0
1738597800000|2025-02-03 15:50:00|6.58|3.95|6.51|3.98|6.58|4.01|6.39|3.83|0
1738598100000|2025-02-03 15:55:00|6.53|4|6.53|4|6.6|4.07|6.45|3.92|0
1738598400000|2025-02-03 16:00:00|6.59|4.06|6.66|4.13|6.72|4.19|6.39|3.86|0
1738598700000|2025-02-03 16:05:00|6.64|4.11|6.65|4.12|6.99|4.46|6.59|4.06|0
1738599000000|2025-02-03 16:10:00|6.63|4.1|6.58|4.05|6.72|4.19|6.5|3.97|0
1738599300000|2025-02-03 16:15:00|6.57|4.04|6.47|3.94|6.62|4.09|6.46|3.93|0
1738599600000|2025-02-03 16:20:00|6.46|3.93|6.47|3.94|6.51|3.98|6.38|3.85|0
1738599900000|2025-02-03 16:25:00|6.46|3.93|6.61|4.08|6.68|4.15|6.44|3.91|0
1738600200000|2025-02-03 16:30:00|6.62|4.09|6.75|4.22|6.8|4.27|6.38|3.85|0
1738600500000|2025-02-03 16:35:00|6.76|4.23|6.71|4.18|6.8|4.27|6.7|4.17|0
1738600800000|2025-02-03 16:40:00|6.7|4.17|6.7|4.17|6.86|4.33|6.66|4.13|0
1738601100000|2025-02-03 16:45:00|6.69|4.16|6.97|4.44|6.97|4.44|6.69|4.16|0
1738601400000|2025-02-03 16:50:00|6.94|4.41|6.86|4.33|6.95|4.42|6.79|4.26|0
1738601700000|2025-02-03 16:55:00|6.88|4.35|7.13|4.6|7.21|4.68|6.88|4.35|0
1738602000000|2025-02-03 17:00:00|7.16|4.63|7.41|4.88|7.49|4.96|6.88|4.35|0
1738602300000|2025-02-03 17:05:00|7.4|4.87|7.35|4.82|7.51|4.98|7.34|4.81|0
1738602600000|2025-02-03 17:10:00|7.34|4.81|7.17|4.64|7.35|4.82|7.14|4.61|0
1738602900000|2025-02-03 17:15:00|7.18|4.65|7.25|4.72|7.29|4.76|7.13|4.6|0
1738603200000|2025-02-03 17:20:00|7.24|4.71|7.02|4.49|7.24|4.71|7.02|4.49|0
1738603500000|2025-02-03 17:25:00|7.01|4.48|7.1|4.57|7.33|4.8|6.88|4.35|0
1738603800000|2025-02-03 17:30:00|7.11|4.58|7.41|4.88|7.57|5.04|6.9|4.37|0
1738604100000|2025-02-03 17:35:00|7.4|4.87|7.45|4.92|7.51|4.98|7.36|4.83|0
1738604400000|2025-02-03 17:40:00|7.44|4.91|7.48|4.95|7.52|4.99|7.42|4.89|0
1738604700000|2025-02-03 17:45:00|7.5|4.97|7.41|4.88|7.51|4.98|7.36|4.83|0
1738605000000|2025-02-03 17:50:00|7.42|4.89|7.18|4.65|7.42|4.89|7.15|4.62|0
1738605300000|2025-02-03 17:55:00|7.19|4.66|7.23|4.7|7.58|5.05|7.18|4.65|0
1738605600000|2025-02-03 18:00:00|7.26|4.73|7.21|4.68|7.52|4.99|7.19|4.66|0
1738605900000|2025-02-03 18:05:00|7.22|4.69|7.39|4.86|7.43|4.9|7.16|4.63|0
1738606200000|2025-02-03 18:10:00|7.42|4.89|7.18|4.65|7.43|4.9|7.13|4.6|0
1738606500000|2025-02-03 18:15:00|7.17|4.64|7.22|4.69|7.27|4.74|7.11|4.58|0
1738606800000|2025-02-03 18:20:00|7.23|4.7|7.19|4.66|7.26|4.73|7.14|4.61|0
1738607100000|2025-02-03 18:25:00|7.21|4.68|7.13|4.6|7.21|4.68|7.05|4.52|0
1738607400000|2025-02-03 18:30:00|7.11|4.58|7.1|4.57|7.33|4.8|7.09|4.56|0
1738607700000|2025-02-03 18:35:00|7.12|4.59|7.13|4.6|7.22|4.69|7.06|4.53|0
1738608000000|2025-02-03 18:40:00|7.15|4.62|7.21|4.68|7.3|4.77|7.11|4.58|0
1738608300000|2025-02-03 18:45:00|7.22|4.69|7.08|4.55|7.22|4.69|7.04|4.51|0
1738608600000|2025-02-03 18:50:00|7.07|4.54|6.94|4.41|7.24|4.71|6.91|4.38|0
1738608900000|2025-02-03 18:55:00|6.95|4.42|6.41|4.91|6.96|4.92|6.39|4.37|0
1738609200000|2025-02-03 19:00:00|6.42|4.92|6.41|4.91|6.46|4.96|6.35|4.85|0
1738609500000|2025-02-03 19:05:00|6.42|4.92|6.36|4.86|6.47|4.97|6.35|4.85|0
1738609800000|2025-02-03 19:10:00|6.35|4.85|6.25|4.75|6.35|4.85|6.24|4.74|0
1738610100000|2025-02-03 19:15:00|6.26|4.76|6.23|4.73|6.41|4.91|6.18|4.68|0
1738610400000|2025-02-03 19:20:00|6.24|4.74|6.23|4.73|6.28|4.78|6.21|4.71|0
1738610700000|2025-02-03 19:25:00|6.24|4.74|6.22|4.72|6.3|4.8|6.19|4.69|0
1738611000000|2025-02-03 19:30:00|6.21|4.71|6.17|4.67|6.23|4.73|6.14|4.64|0
1738611300000|2025-02-03 19:35:00|6.18|4.68|6.21|4.71|6.26|4.76|6.17|4.67|0
1738611600000|2025-02-03 19:40:00|6.22|4.72|6.13|4.63|6.24|4.74|6.11|4.61|0
1738611900000|2025-02-03 19:45:00|6.12|4.62|6.09|4.59|6.13|4.63|6.05|4.55|0
1738612200000|2025-02-03 19:50:00|6.08|4.58|6.31|4.81|6.31|4.81|6.06|4.56|0
1738612500000|2025-02-03 19:55:00|6.3|4.8|6.35|4.85|6.41|4.91|6.29|4.79|0
1738612800000|2025-02-03 20:00:00|6.34|4.84|6.31|4.81|6.4|4.9|6.22|4.72|0
1738613100000|2025-02-03 20:05:00|6.32|4.82|6.43|4.93|6.44|4.94|6.32|4.82|0
1738613400000|2025-02-03 20:10:00|6.42|4.92|6.5|5|6.51|5.01|6.41|4.91|0
1738613700000|2025-02-03 20:15:00|6.49|4.99|6.41|4.91|6.53|5.03|6.4|4.9|0
1738614000000|2025-02-03 20:20:00|6.4|4.9|6.42|4.92|6.46|4.96|6.37|4.87|0
1738614300000|2025-02-03 20:25:00|6.43|4.93|6.59|5.09|6.62|5.12|6.43|4.93|0
1738614600000|2025-02-03 20:30:00|6.58|5.08|7.09|4.56|7.17|5.2|6.3|4.55|0
1738614900000|2025-02-03 20:35:00|7.1|4.57|6.6|5.1|7.16|5.1|6.51|4.55|0
1738615200000|2025-02-03 20:40:00|6.59|5.09|6.67|5.17|6.71|5.21|6.55|5.05|0
1738615500000|2025-02-03 20:45:00|6.65|5.15|6.53|5.03|6.74|5.24|6.53|5.03|0
1738615800000|2025-02-03 20:50:00|6.54|5.04|6.56|5.06|6.58|5.08|6.47|4.97|0
1738616100000|2025-02-03 20:55:00|6.61|5.11|6.69|5.19|6.73|5.23|6.6|5.1|0
1738616400000|2025-02-03 21:00:00|6.7|5.2|6.64|5.14|6.73|5.23|6.62|5.12|0
1738616700000|2025-02-03 21:05:00|6.57|5.07|6.64|5.14|6.64|5.14|6.55|5.05|0
1738617000000|2025-02-03 21:10:00|6.65|5.15|6.66|5.16|6.66|5.16|6.61|5.11|0
1738617300000|2025-02-03 21:15:00|6.81|5.01|6.53|4.73|6.82|5.02|6.52|4.72|0
1738617600000|2025-02-03 21:20:00|6.46|4.66|6.5|4.7|6.57|4.77|6.39|4.59|0
1738617900000|2025-02-03 21:25:00|6.51|4.71|6.44|4.64|6.52|4.72|6.42|4.62|0
1738618200000|2025-02-03 21:30:00|6.43|4.63|6.46|4.66|6.49|4.69|6.43|4.63|0
1738618500000|2025-02-03 21:35:00|6.47|4.67|6.28|4.48|6.74|4.94|6.15|4.35|0
1738618800000|2025-02-03 21:40:00|6.27|4.47|6.32|4.52|6.33|4.53|6.25|4.45|0
1738619100000|2025-02-03 21:45:00|6.33|4.53|6.29|4.49|6.35|4.55|6.27|4.47|0
1738619400000|2025-02-03 21:50:00|6.3|4.5|6.35|4.55|6.35|4.55|6.3|4.5|0
1738619700000|2025-02-03 21:55:00|6.34|4.54|6.33|4.53|6.35|4.55|6.33|4.53|0
1738620000000|2025-02-03 22:00:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1738620300000|2025-02-03 22:05:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1738620600000|2025-02-03 22:10:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1738620900000|2025-02-03 22:15:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1738621200000|2025-02-03 22:20:00|6.32|4.52|6.32|4.52|6.33|4.53|6.31|4.51|0
1738621500000|2025-02-03 22:25:00|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1738621800000|2025-02-03 22:30:00|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1738622100000|2025-02-03 22:35:00|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1738622400000|2025-02-03 22:40:00|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1738622700000|2025-02-03 22:45:00|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1738623000000|2025-02-03 22:50:00|6.26|4.46|6.24|4.44|6.27|4.47|6.24|4.44|0
1738623300000|2025-02-03 22:55:00|6.25|4.45|6.18|4.38|6.25|4.45|6.18|4.38|0
1738623600000|2025-02-03 23:00:00|6.09|4.29|6.24|4.44|6.25|4.45|6.09|4.29|0
1738623900000|2025-02-03 23:05:00|6.23|4.43|6.25|4.45|6.26|4.46|6.2|4.4|0
1738624200000|2025-02-03 23:10:00|6.24|4.44|6.27|4.47|6.27|4.47|6.23|4.43|0
1738624500000|2025-02-03 23:15:00|6.26|4.46|6.26|4.46|6.27|4.47|6.25|4.45|0
1738624800000|2025-02-03 23:20:00|6.27|4.47|6.27|4.47|6.29|4.49|6.24|4.44|0
1738625100000|2025-02-03 23:25:00|6.28|4.48|6.29|4.49|6.29|4.49|6.26|4.46|0
1738625400000|2025-02-03 23:30:00|6.28|4.48|6.27|4.47|6.32|4.52|6.26|4.46|0
1738625700000|2025-02-03 23:35:00|6.28|4.48|6.29|4.49|6.3|4.5|6.26|4.46|0
1738626000000|2025-02-03 23:40:00|6.28|4.48|6.26|4.46|6.29|4.49|6.26|4.46|0
1738626300000|2025-02-03 23:45:00|6.27|4.47|6.3|4.5|6.3|4.5|6.24|4.44|0
1738626600000|2025-02-03 23:50:00|6.31|4.51|6.29|4.49|6.34|4.54|6.28|4.48|0
1738626900000|2025-02-03 23:55:00|6.28|4.48|6.26|4.46|6.28|4.48|6.26|4.46|0
1738627200000|2025-02-04 00:00:00|6.27|4.47|6.34|4.54|6.34|4.54|6.26|4.46|0
1738627500000|2025-02-04 00:05:00|6.35|4.55|6.35|4.55|6.37|4.57|6.34|4.54|0
1738627800000|2025-02-04 00:10:00|6.36|4.56|6.37|4.57|6.39|4.59|6.34|4.54|0
1738628100000|2025-02-04 00:15:00|6.36|4.56|6.39|4.59|6.41|4.61|6.33|4.53|0
1738628400000|2025-02-04 00:20:00|6.4|4.6|6.4|4.6|6.42|4.62|6.4|4.6|0
1738628700000|2025-02-04 00:25:00|6.41|4.61|6.38|4.58|6.41|4.61|6.36|4.56|0
1738629000000|2025-02-04 00:30:00|6.39|4.59|6.35|4.55|6.39|4.59|6.33|4.53|0
1738629300000|2025-02-04 00:35:00|6.36|4.56|6.35|4.55|6.37|4.57|6.33|4.53|0
1738629600000|2025-02-04 00:40:00|6.34|4.54|6.33|4.53|6.35|4.55|6.33|4.53|0
1738629900000|2025-02-04 00:45:00|6.34|4.54|6.4|4.6|6.4|4.6|6.34|4.54|0
1738630200000|2025-02-04 00:50:00|6.39|4.59|6.39|4.59|6.41|4.61|6.38|4.58|0
1738630500000|2025-02-04 00:55:00|6.38|4.58|6.37|4.57|6.38|4.58|6.36|4.56|0
1738630800000|2025-02-04 01:00:00|6.38|4.58|6.43|4.63|6.44|4.64|6.38|4.58|0
1738631100000|2025-02-04 01:05:00|6.44|4.64|6.48|4.68|6.48|4.68|6.43|4.63|0
1738631400000|2025-02-04 01:10:00|6.49|4.69|6.53|4.73|6.55|4.75|6.47|4.67|0
1738631700000|2025-02-04 01:15:00|6.52|4.72|6.35|4.55|6.53|4.73|6.33|4.53|0
1738632000000|2025-02-04 01:20:00|6.34|4.54|6.35|4.55|6.37|4.57|6.3|4.5|0
1738632300000|2025-02-04 01:25:00|6.36|4.56|6.34|4.54|6.37|4.57|6.33|4.53|0
1738632600000|2025-02-04 01:30:00|6.19|4.69|6.25|4.75|6.29|4.79|6.18|4.68|0
1738632900000|2025-02-04 01:35:00|6.24|4.74|6.24|4.74|6.26|4.76|6.23|4.73|0
1738633200000|2025-02-04 01:40:00|6.23|4.73|6.21|4.71|6.23|4.73|6.19|4.69|0
1738633500000|2025-02-04 01:45:00|6.22|4.72|6.2|4.7|6.24|4.74|6.19|4.69|0
1738633800000|2025-02-04 01:50:00|6.21|4.71|6.19|4.69|6.21|4.71|6.18|4.68|0
1738634100000|2025-02-04 01:55:00|6.2|4.7|6.18|4.68|6.21|4.71|6.17|4.67|0
1738634400000|2025-02-04 02:00:00|6.17|4.67|6.19|4.69|6.23|4.73|6.17|4.67|0
1738634700000|2025-02-04 02:05:00|6.18|4.68|6.17|4.67|6.2|4.7|6.16|4.66|0
1738635000000|2025-02-04 02:10:00|6.18|4.68|6.18|4.68|6.19|4.69|6.17|4.67|0
1738635300000|2025-02-04 02:15:00|6.19|4.69|6.2|4.7|6.21|4.71|6.18|4.68|0
1738635600000|2025-02-04 02:20:00|6.21|4.71|6.25|4.75|6.26|4.76|6.19|4.69|0
1738635900000|2025-02-04 02:25:00|6.24|4.74|6.21|4.71|6.26|4.76|6.2|4.7|0
1738636200000|2025-02-04 02:30:00|6.22|4.72|6.25|4.75|6.27|4.77|6.21|4.71|0
1738636500000|2025-02-04 02:35:00|6.24|4.74|6.28|4.78|6.28|4.78|6.24|4.74|0
1738636800000|2025-02-04 02:40:00|6.29|4.79|6.32|4.82|6.34|4.84|6.29|4.79|0
1738637100000|2025-02-04 02:45:00|6.31|4.81|6.33|4.83|6.33|4.83|6.3|4.8|0
1738637400000|2025-02-04 02:50:00|6.32|4.82|6.29|4.79|6.33|4.83|6.27|4.77|0
1738637700000|2025-02-04 02:55:00|6.3|4.8|6.32|4.82|6.33|4.83|6.29|4.79|0
1738638000000|2025-02-04 03:00:00|6.33|4.83|6.38|4.88|6.39|4.89|6.31|4.81|0
1738638300000|2025-02-04 03:05:00|6.39|4.89|6.37|4.87|6.39|4.89|6.36|4.86|0
1738638600000|2025-02-04 03:10:00|6.36|4.86|6.34|4.84|6.38|4.88|6.32|4.82|0
1738638900000|2025-02-04 03:15:00|6.35|4.85|6.36|4.86|6.38|4.88|6.34|4.84|0
1738639200000|2025-02-04 03:20:00|6.37|4.87|6.34|4.84|6.38|4.88|6.33|4.83|0
1738639500000|2025-02-04 03:25:00|6.33|4.83|6.33|4.83|6.34|4.84|6.32|4.82|0
1738639800000|2025-02-04 03:30:00|6.34|4.84|6.36|4.86|6.37|4.87|6.33|4.83|0
1738640100000|2025-02-04 03:35:00|6.35|4.85|6.39|4.89|6.41|4.91|6.34|4.84|0
1738640400000|2025-02-04 03:40:00|6.4|4.9|6.48|4.98|6.51|5.01|6.14|4.64|0
1738640700000|2025-02-04 03:45:00|6.47|4.97|6.47|4.97|6.49|4.99|6.46|4.96|0
1738641000000|2025-02-04 03:50:00|6.46|4.96|6.45|4.95|6.46|4.96|6.44|4.94|0
1738641300000|2025-02-04 03:55:00|6.44|4.94|6.43|4.93|6.45|4.95|6.41|4.91|0
1738641600000|2025-02-04 04:00:00|6.42|4.92|6.39|4.89|6.42|4.92|6.38|4.88|0
1738641900000|2025-02-04 04:05:00|6.38|4.88|6.38|4.88|6.4|4.9|6.37|4.87|0
1738642200000|2025-02-04 04:10:00|6.37|4.87|6.33|4.83|6.38|4.88|6.33|4.83|0
1738642500000|2025-02-04 04:15:00|6.32|4.82|6.35|4.85|6.35|4.85|6.32|4.82|0
1738642800000|2025-02-04 04:20:00|6.36|4.86|6.34|4.84|6.37|4.87|6.33|4.83|0
1738643100000|2025-02-04 04:25:00|6.33|4.83|6.31|4.81|6.34|4.84|6.31|4.81|0
1738643400000|2025-02-04 04:30:00|6.32|4.82|6.37|4.87|6.37|4.87|6.32|4.82|0
1738643700000|2025-02-04 04:35:00|6.38|4.88|6.39|4.89|6.39|4.89|6.37|4.87|0
1738644000000|2025-02-04 04:40:00|6.4|4.9|6.38|4.88|6.41|4.91|6.38|4.88|0
1738644300000|2025-02-04 04:45:00|6.37|4.87|6.43|4.93|6.43|4.93|6.35|4.85|0
1738644600000|2025-02-04 04:50:00|6.42|4.92|6.42|4.92|6.45|4.95|6.4|4.9|0
1738644900000|2025-02-04 04:55:00|6.41|4.91|6.43|4.93|6.43|4.93|6.4|4.9|0
1738645200000|2025-02-04 05:00:00|6.42|4.92|6.62|5.12|6.65|5.15|6.41|4.91|0
1738645500000|2025-02-04 05:05:00|6.63|5.13|7.99|4.8|8.24|5.77|6.45|4.75|0
1738645800000|2025-02-04 05:10:00|7.98|4.79|8.02|4.81|8.14|4.89|7.79|4.68|0
1738646100000|2025-02-04 05:15:00|8.04|4.83|7.87|5.01|8.04|5.11|7.78|4.81|0
1738646400000|2025-02-04 05:20:00|7.88|5.02|7.7|5.06|8.02|5.38|7.55|4.91|0
1738646700000|2025-02-04 05:25:00|7.63|4.99|7.46|4.82|7.69|5.05|7.44|4.8|0
1738647000000|2025-02-04 05:30:00|7.48|4.84|7.45|4.81|7.53|4.89|7.4|4.76|0
1738647300000|2025-02-04 05:35:00|7.46|4.82|7.27|4.63|7.77|5.13|7.27|4.63|0
1738647600000|2025-02-04 05:40:00|7.29|4.65|7.27|4.63|7.33|4.69|7.26|4.62|0
1738647900000|2025-02-04 05:45:00|7.28|4.64|7.27|4.63|7.3|4.66|7.25|4.61|0
1738648200000|2025-02-04 05:50:00|7.26|4.62|7.16|4.52|7.3|4.66|7.05|4.41|0
1738648500000|2025-02-04 05:55:00|7.15|4.51|7.26|4.62|7.27|4.63|7.15|4.51|0
1738648800000|2025-02-04 06:00:00|7.23|4.59|7.25|4.61|7.26|4.62|7.2|4.56|0
1738649100000|2025-02-04 06:05:00|7.24|4.6|7.25|4.61|7.28|4.64|7.21|4.57|0
1738649400000|2025-02-04 06:10:00|7.24|4.6|7.3|4.66|7.37|4.73|7.23|4.59|0
1738649700000|2025-02-04 06:15:00|7.29|4.65|7.3|4.66|7.35|4.71|7.26|4.62|0
1738650000000|2025-02-04 06:20:00|7.31|4.67|7.31|4.67|7.34|4.7|7.27|4.63|0
1738650300000|2025-02-04 06:25:00|7.3|4.66|7.41|4.77|7.45|4.81|7.26|4.62|0
1738650600000|2025-02-04 06:30:00|7.42|4.78|7.41|4.77|7.49|4.85|7.39|4.75|0
1738650900000|2025-02-04 06:35:00|7.42|4.78|7.45|4.81|7.53|4.89|7.4|4.76|0
1738651200000|2025-02-04 06:40:00|7.46|4.82|7.38|4.74|7.47|4.83|7.35|4.71|0
1738651500000|2025-02-04 06:45:00|7.39|4.75|7.33|4.69|7.42|4.78|7.3|4.66|0
1738651800000|2025-02-04 06:50:00|7.32|4.68|7.33|4.69|7.35|4.71|7.29|4.65|0
1738652100000|2025-02-04 06:55:00|7.34|4.7|7.2|4.56|7.34|4.7|7.19|4.55|0
1738652400000|2025-02-04 07:00:00|7.19|4.55|7.26|4.62|7.26|4.62|7.17|4.53|0
1738652700000|2025-02-04 07:05:00|7.25|4.61|7.2|4.56|7.26|4.62|7.18|4.54|0
1738653000000|2025-02-04 07:10:00|7.22|4.58|7.13|4.49|7.26|4.62|7.13|4.49|0
1738653300000|2025-02-04 07:15:00|7.14|4.5|7.17|4.53|7.18|4.54|7.1|4.46|0
1738653600000|2025-02-04 07:20:00|7.18|4.54|7.2|4.56|7.21|4.57|7.15|4.51|0
1738653900000|2025-02-04 07:25:00|7.21|4.57|7.19|4.55|7.23|4.59|7.18|4.54|0
1738654200000|2025-02-04 07:30:00|7.18|4.54|7.14|4.5|7.21|4.57|7.13|4.49|0
1738654500000|2025-02-04 07:35:00|7.15|4.51|7.18|4.54|7.21|4.57|7.14|4.5|0
1738654800000|2025-02-04 07:40:00|7.19|4.55|7.22|4.58|7.25|4.61|7.19|4.55|0
1738655100000|2025-02-04 07:45:00|7.23|4.59|7.16|4.52|7.23|4.59|7.14|4.5|0
1738655400000|2025-02-04 07:50:00|7.17|4.53|7.18|4.54|7.19|4.55|7.1|4.46|0
1738655700000|2025-02-04 07:55:00|7.17|4.53|7.22|4.58|7.25|4.61|7.16|4.52|0
1738656000000|2025-02-04 08:00:00|7.23|4.59|7.3|4.66|7.31|4.67|7.12|4.48|0
1738656300000|2025-02-04 08:05:00|7.31|4.67|7.33|4.69|7.34|4.7|7.27|4.63|0
1738656600000|2025-02-04 08:10:00|7.34|4.7|7.32|4.68|7.42|4.78|7.32|4.68|0
1738656900000|2025-02-04 08:15:00|7.33|4.69|7.32|4.68|7.35|4.71|7.29|4.65|0
1738657200000|2025-02-04 08:20:00|7.33|4.69|7.24|4.6|7.33|4.69|7.2|4.56|0
1738657500000|2025-02-04 08:25:00|7.26|4.62|7.4|4.76|7.4|4.76|7.25|4.61|0
1738657800000|2025-02-04 08:30:00|7.39|4.75|7.51|4.87|7.54|4.9|7.32|4.68|0
1738658100000|2025-02-04 08:35:00|7.52|4.88|7.5|4.86|7.58|4.94|7.49|4.85|0
1738658400000|2025-02-04 08:40:00|7.49|4.85|7.6|4.96|7.66|5.02|7.49|4.85|0
1738658700000|2025-02-04 08:45:00|7.61|4.97|7.68|5.04|7.69|5.05|7.58|4.94|0
1738659000000|2025-02-04 08:50:00|7.67|5.03|7.57|4.93|7.7|5.06|7.14|4.5|0
1738659300000|2025-02-04 08:55:00|7.56|4.92|7.48|4.84|7.56|4.92|7.45|4.81|0
1738659600000|2025-02-04 09:00:00|7.47|4.83|7.34|4.7|7.47|4.83|7.32|4.68|0
1738659900000|2025-02-04 09:05:00|7.35|4.71|7.33|4.69|7.41|4.77|7.32|4.68|0
1738660200000|2025-02-04 09:10:00|7.29|4.65|6.77|5.27|7.3|5.52|6.7|4.65|0
1738660500000|2025-02-04 09:15:00|6.78|5.28|6.78|5.28|6.84|5.34|6.76|5.26|0
1738660800000|2025-02-04 09:20:00|6.77|5.27|6.76|5.26|6.86|5.36|6.75|5.25|0
1738661100000|2025-02-04 09:25:00|6.75|5.25|6.76|5.26|6.82|5.32|6.75|5.25|0
1738661400000|2025-02-04 09:30:00|6.77|5.27|6.81|5.31|6.82|5.32|6.75|5.25|0
1738661700000|2025-02-04 09:35:00|6.82|5.32|6.83|5.33|6.86|5.36|6.78|5.28|0
1738662000000|2025-02-04 09:40:00|6.84|5.34|6.86|5.36|6.91|5.41|6.84|5.34|0
1738662300000|2025-02-04 09:45:00|6.85|5.35|6.83|5.33|6.86|5.36|6.78|5.28|0
1738662600000|2025-02-04 09:50:00|6.84|5.34|6.84|5.34|6.86|5.36|6.8|5.3|0
1738662900000|2025-02-04 09:55:00|6.83|5.33|6.83|5.33|6.85|5.35|6.81|5.31|0
1738663200000|2025-02-04 10:00:00|6.84|5.34|6.84|5.34|6.89|5.39|6.83|5.33|0
1738663500000|2025-02-04 10:05:00|6.85|5.35|6.85|5.35|6.85|5.35|6.78|5.28|0
1738663800000|2025-02-04 10:10:00|6.86|5.36|6.74|5.24|6.87|5.37|6.73|5.23|0
1738664100000|2025-02-04 10:15:00|6.73|5.23|6.74|5.24|6.76|5.26|6.7|5.2|0
1738664400000|2025-02-04 10:20:00|6.73|5.23|6.62|5.12|6.73|5.23|6.57|5.07|0
1738664700000|2025-02-04 10:25:00|6.63|5.13|6.62|5.12|6.64|5.14|6.59|5.09|0
1738665000000|2025-02-04 10:30:00|6.61|5.11|6.66|5.16|6.69|5.19|6.6|5.1|0
1738665300000|2025-02-04 10:35:00|6.65|5.15|6.64|5.14|6.67|5.17|6.59|5.09|0
1738665600000|2025-02-04 10:40:00|6.63|5.13|6.62|5.12|6.7|5.2|6.62|5.12|0
1738665900000|2025-02-04 10:45:00|6.61|5.11|6.59|5.09|6.63|5.13|6.57|5.07|0
1738666200000|2025-02-04 10:50:00|6.6|5.1|6.63|5.13|6.65|5.15|6.6|5.1|0
1738666500000|2025-02-04 10:55:00|6.64|5.14|6.62|5.12|6.64|5.14|6.59|5.09|0
1738666800000|2025-02-04 11:00:00|6.63|5.13|6.6|5.1|6.63|5.13|6.56|5.06|0
1738667100000|2025-02-04 11:05:00|6.61|5.11|6.46|4.96|6.62|5.12|6.46|4.96|0
1738667400000|2025-02-04 11:10:00|6.47|4.97|6.58|5.08|6.59|5.09|6.46|4.96|0
1738667700000|2025-02-04 11:15:00|6.57|5.07|6.61|5.11|6.63|5.13|6.55|5.05|0
1738668000000|2025-02-04 11:20:00|6.59|5.09|6.57|5.07|6.67|5.17|6.57|5.07|0
1738668300000|2025-02-04 11:25:00|6.56|5.06|6.51|5.01|6.58|5.08|6.49|4.99|0
1738668600000|2025-02-04 11:30:00|6.53|5.03|6.51|5.01|6.54|5.04|6.51|5.01|0
1738668900000|2025-02-04 11:35:00|6.52|5.02|6.55|5.05|6.58|5.08|6.51|5.01|0
1738669200000|2025-02-04 11:40:00|6.56|5.06|6.53|5.03|6.57|5.07|6.51|5.01|0
1738669500000|2025-02-04 11:45:00|6.54|5.04|6.51|5.01|6.56|5.06|6.49|4.99|0
1738669800000|2025-02-04 11:50:00|6.52|5.02|6.56|5.06|6.56|5.06|6.51|5.01|0
1738670100000|2025-02-04 11:55:00|6.55|5.05|6.57|5.07|6.6|5.1|6.54|5.04|0
1738670400000|2025-02-04 12:00:00|6.52|5.02|6.48|4.98|6.54|5.04|6.47|4.97|0
1738670700000|2025-02-04 12:05:00|6.49|4.99|6.45|4.95|6.5|5|6.45|4.95|0
1738671000000|2025-02-04 12:10:00|6.44|4.94|6.45|4.95|6.45|4.95|6.39|4.89|0
1738671300000|2025-02-04 12:15:00|6.44|4.94|6.41|4.91|6.45|4.95|6.38|4.88|0
1738671600000|2025-02-04 12:20:00|6.4|4.9|6.43|4.93|6.45|4.95|6.39|4.89|0
1738671900000|2025-02-04 12:25:00|6.42|4.92|6.36|4.86|6.46|4.96|6.35|4.85|0
1738672200000|2025-02-04 12:30:00|6.35|4.85|6.35|4.85|6.38|4.88|6.32|4.82|0
1738672500000|2025-02-04 12:35:00|6.33|4.83|6.28|4.78|6.34|4.84|6.25|4.75|0
1738672800000|2025-02-04 12:40:00|6.29|4.79|6.28|4.78|6.32|4.82|6.19|4.69|0
1738673100000|2025-02-04 12:45:00|6.29|4.79|6.35|4.85|6.37|4.87|6.29|4.79|0
1738673400000|2025-02-04 12:50:00|6.33|4.83|6.27|4.77|6.35|4.85|6.26|4.76|0
1738673700000|2025-02-04 12:55:00|6.28|4.78|6.26|4.76|6.3|4.8|6.2|4.7|0
1738674000000|2025-02-04 13:00:00|6.27|4.77|6.29|4.79|6.37|4.87|6.27|4.77|0
1738674300000|2025-02-04 13:05:00|6.3|4.8|5.95|4.45|6.32|4.82|5.94|4.44|0
1738674600000|2025-02-04 13:10:00|5.96|4.46|6.03|4.53|6.24|4.74|5.93|4.43|0
1738674900000|2025-02-04 13:15:00|6.02|4.52|6.02|4.52|6.05|4.55|6|4.5|0
1738675200000|2025-02-04 13:20:00|6.01|4.51|5.99|4.49|6.03|4.53|5.97|4.47|0
1738675500000|2025-02-04 13:25:00|5.98|4.48|6.02|4.52|6.05|4.55|5.97|4.47|0
1738675800000|2025-02-04 13:30:00|6.03|4.53|6.04|4.54|6.06|4.56|6.02|4.52|0
1738676100000|2025-02-04 13:35:00|6.03|4.53|6.05|4.55|6.06|4.56|6.02|4.52|0
1738676400000|2025-02-04 13:40:00|6.06|4.56|6.11|4.61|6.14|4.64|6.05|4.55|0
1738676700000|2025-02-04 13:45:00|6.1|4.6|6.13|4.63|6.15|4.65|6.09|4.59|0
1738677000000|2025-02-04 13:50:00|6.14|4.64|6.13|4.63|6.15|4.65|6.1|4.6|0
1738677300000|2025-02-04 13:55:00|6.12|4.62|6.13|4.63|6.19|4.69|6.12|4.62|0
1738677600000|2025-02-04 14:00:00|6.14|4.64|6.08|4.58|6.16|4.66|6.07|4.57|0
1738677900000|2025-02-04 14:05:00|6.09|4.59|6.05|4.55|6.09|4.59|6.05|4.55|0
1738678200000|2025-02-04 14:10:00|6.04|4.54|6.1|4.6|6.1|4.6|6.03|4.53|0
1738678500000|2025-02-04 14:15:00|6.11|4.61|6.14|4.64|6.14|4.64|6.1|4.6|0
1738678800000|2025-02-04 14:20:00|6.13|4.63|6.13|4.63|6.17|4.67|6.12|4.62|0
1738679100000|2025-02-04 14:25:00|6.12|4.62|6.08|4.58|6.15|4.65|6.07|4.57|0
1738679400000|2025-02-04 14:30:00|6.09|4.59|5.96|4.46|6.19|4.69|5.93|4.43|0
1738679700000|2025-02-04 14:35:00|5.97|4.47|5.91|4.41|5.99|4.49|5.86|4.36|0
1738680000000|2025-02-04 14:40:00|5.9|4.4|5.91|4.41|5.99|4.49|5.86|4.36|0
1738680300000|2025-02-04 14:45:00|5.92|4.42|6|4.5|6.06|4.56|5.89|4.39|0
1738680600000|2025-02-04 14:50:00|5.99|4.49|5.86|4.36|6.04|4.54|5.86|4.36|0
1738680900000|2025-02-04 14:55:00|5.87|4.37|5.85|4.35|6.04|4.54|5.82|4.32|0
1738681200000|2025-02-04 15:00:00|5.83|4.33|5.77|4.27|5.83|4.33|5.68|4.18|0
1738681500000|2025-02-04 15:05:00|5.78|4.28|5.55|4.05|5.78|4.28|5.53|4.03|0
1738681800000|2025-02-04 15:10:00|5.54|4.04|5.84|4.34|5.85|4.35|5.49|3.99|0
1738682100000|2025-02-04 15:15:00|5.83|4.33|5.71|4.21|5.84|4.34|5.71|4.21|0
1738682400000|2025-02-04 15:20:00|5.72|4.22|5.79|4.29|5.83|4.33|5.72|4.22|0
1738682700000|2025-02-04 15:25:00|5.78|4.28|5.81|4.31|5.82|4.32|5.74|4.24|0
1738683000000|2025-02-04 15:30:00|5.82|4.32|5.76|4.26|5.89|4.39|5.74|4.24|0
1738683300000|2025-02-04 15:35:00|5.78|4.28|5.72|4.22|5.83|4.33|5.7|4.2|0
1738683600000|2025-02-04 15:40:00|5.73|4.23|5.72|4.22|5.74|4.24|5.68|4.18|0
1738683900000|2025-02-04 15:45:00|5.73|4.23|5.74|4.24|5.82|4.32|5.72|4.22|0
1738684200000|2025-02-04 15:50:00|5.76|4.26|5.65|4.15|5.8|4.3|5.64|4.14|0
1738684500000|2025-02-04 15:55:00|5.66|4.16|5.45|3.95|5.69|4.19|5.44|3.94|0
1738684800000|2025-02-04 16:00:00|5.43|3.93|5.31|3.81|5.44|3.94|5.3|3.8|0
1738685100000|2025-02-04 16:05:00|5.3|3.8|5.28|3.78|5.32|3.82|5.26|3.76|0
1738685400000|2025-02-04 16:10:00|5.27|3.77|5.27|3.77|5.3|3.8|5.27|3.77|0
1738685700000|2025-02-04 16:15:00|5.26|3.76|5.27|3.77|5.28|3.78|5.24|3.74|0
1738686000000|2025-02-04 16:20:00|5.28|3.78|5.43|3.93|5.43|3.93|5.23|3.73|0
1738686300000|2025-02-04 16:25:00|5.33|3.83|5.15|3.65|5.33|3.83|5.14|3.64|0
1738686600000|2025-02-04 16:30:00|5.14|3.64|5.19|3.69|5.2|3.7|5.13|3.63|0
1738686900000|2025-02-04 16:35:00|5.18|3.68|5.15|3.65|5.19|3.69|5.15|3.65|0
1738687200000|2025-02-04 16:40:00|5.14|3.64|5.22|3.72|5.25|3.75|5.13|3.63|0
1738687500000|2025-02-04 16:45:00|5.21|3.71|5.3|3.8|5.3|3.8|5.21|3.71|0
1738687800000|2025-02-04 16:50:00|5.29|3.79|5.25|3.75|5.34|3.84|5.25|3.75|0
1738688100000|2025-02-04 16:55:00|5.26|3.76|5.24|3.74|5.31|3.81|5.23|3.73|0
1738688400000|2025-02-04 17:00:00|5.23|3.73|5.22|3.72|5.26|3.76|5.2|3.7|0
1738688700000|2025-02-04 17:05:00|5.21|3.71|5.25|3.75|5.25|3.75|5.2|3.7|0
1738689000000|2025-02-04 17:10:00|5.24|3.74|5.21|3.71|5.26|3.76|5.19|3.69|0
1738689300000|2025-02-04 17:15:00|5.22|3.72|5.38|3.88|5.41|3.91|5.2|3.7|0
1738689600000|2025-02-04 17:20:00|5.37|3.87|5.37|3.87|5.46|3.96|5.34|3.84|0
1738689900000|2025-02-04 17:25:00|5.38|3.88|5.52|4.02|5.53|4.03|5.37|3.87|0
1738690200000|2025-02-04 17:30:00|5.5|4|5.23|3.73|5.58|4.08|5.22|3.72|0
1738690500000|2025-02-04 17:35:00|5.22|3.72|5.35|3.85|5.37|3.87|5.13|3.63|0
1738690800000|2025-02-04 17:40:00|5.34|3.84|5.3|3.8|5.37|3.87|5.28|3.78|0
1738691100000|2025-02-04 17:45:00|5.31|3.81|5.32|3.82|5.34|3.84|5.29|3.79|0
1738691400000|2025-02-04 17:50:00|5.31|3.81|5.29|3.79|5.31|3.81|5.26|3.76|0
1738691700000|2025-02-04 17:55:00|5.28|3.78|5.2|3.7|5.29|3.79|5.19|3.69|0
1738692000000|2025-02-04 18:00:00|5.19|3.69|5.29|3.79|5.29|3.79|5.19|3.69|0
1738692300000|2025-02-04 18:05:00|5.31|3.81|5.29|3.79|5.35|3.85|5.28|3.78|0
1738692600000|2025-02-04 18:10:00|5.3|3.8|5.18|3.68|5.38|3.88|5.16|3.66|0
1738692900000|2025-02-04 18:15:00|5.17|3.67|5.15|3.65|5.17|3.67|5.15|3.65|0
1738693200000|2025-02-04 18:20:00|5.16|3.66|5.1|3.6|5.18|3.68|5.1|3.6|0
1738693500000|2025-02-04 18:25:00|5.09|3.59|5.1|3.6|5.12|3.62|5.09|3.59|0
1738693800000|2025-02-04 18:30:00|5.11|3.61|5.09|3.59|5.11|3.61|5.08|3.58|0
1738694100000|2025-02-04 18:35:00|5.1|3.6|5.14|3.64|5.15|3.65|5.09|3.59|0
1738694400000|2025-02-04 18:40:00|5.13|3.63|5.13|3.63|5.14|3.64|5.12|3.62|0
1738694700000|2025-02-04 18:45:00|5.12|3.62|5.11|3.61|5.13|3.63|5.11|3.61|0
1738695000000|2025-02-04 18:50:00|5.1|3.6|5.12|3.62|5.14|3.64|5.08|3.58|0
1738695300000|2025-02-04 18:55:00|5.11|3.61|5.17|3.67|5.17|3.67|5.1|3.6|0
1738695600000|2025-02-04 19:00:00|5.18|3.68|5.09|3.59|5.19|3.69|5.08|3.58|0
1738695900000|2025-02-04 19:05:00|5.08|3.58|5.03|3.53|5.08|3.58|5.02|3.52|0
1738696200000|2025-02-04 19:10:00|5.02|3.52|5|3.5|5.02|3.52|4.99|3.49|0
1738696500000|2025-02-04 19:15:00|4.99|3.49|4.98|3.48|5.01|3.51|4.98|3.48|0
1738696800000|2025-02-04 19:20:00|4.97|3.47|4.97|3.47|4.99|3.49|4.93|3.43|0
1738697100000|2025-02-04 19:25:00|4.98|3.48|4.97|3.47|5|3.5|4.96|3.46|0
1738697400000|2025-02-04 19:30:00|4.96|3.46|4.93|3.43|4.96|3.46|4.92|3.42|0
1738697700000|2025-02-04 19:35:00|4.92|3.42|4.94|3.44|4.95|3.45|4.9|3.4|0
1738698000000|2025-02-04 19:40:00|4.93|3.43|4.94|3.44|4.97|3.47|4.92|3.42|0
1738698300000|2025-02-04 19:45:00|4.93|3.43|4.97|3.47|4.99|3.49|4.93|3.43|0
1738698600000|2025-02-04 19:50:00|4.96|3.46|4.96|3.46|5|3.5|4.95|3.45|0
1738698900000|2025-02-04 19:55:00|4.95|3.45|5.03|3.53|5.12|3.62|4.95|3.45|0
1738699200000|2025-02-04 20:00:00|5.02|3.52|5.03|3.53|5.07|3.57|5.01|3.51|0
1738699500000|2025-02-04 20:05:00|5.04|3.54|5|3.5|5.04|3.54|4.99|3.49|0
1738699800000|2025-02-04 20:10:00|4.99|3.49|4.96|3.46|5|3.5|4.95|3.45|0
1738700100000|2025-02-04 20:15:00|4.97|3.47|4.99|3.49|5.02|3.52|4.96|3.46|0
1738700400000|2025-02-04 20:20:00|5|3.5|5.05|3.55|5.06|3.56|4.99|3.49|0
1738700700000|2025-02-04 20:25:00|5.06|3.56|5.09|3.59|5.09|3.59|5.03|3.53|0
1738701000000|2025-02-04 20:30:00|5.1|3.6|5.05|3.55|5.1|3.6|5.03|3.53|0
1738701300000|2025-02-04 20:35:00|5.04|3.54|4.97|3.47|5.06|3.56|4.96|3.46|0
1738701600000|2025-02-04 20:40:00|4.96|3.46|4.95|3.45|5.19|3.69|4.93|3.43|0
1738701900000|2025-02-04 20:45:00|4.96|3.46|4.96|3.46|4.99|3.49|4.94|3.44|0
1738702200000|2025-02-04 20:50:00|4.97|3.47|4.9|3.4|4.98|3.48|4.89|3.39|0
1738702500000|2025-02-04 20:55:00|4.91|3.41|4.92|3.42|4.94|3.44|4.85|3.35|0
1738702800000|2025-02-04 21:00:00|4.91|3.41|5.11|3.61|5.14|3.64|4.86|3.36|0
1738703100000|2025-02-04 21:05:00|5.1|3.6|5.05|3.55|5.1|3.6|5.01|3.51|0
1738703400000|2025-02-04 21:10:00|5.03|3.53|5.11|3.61|5.11|3.61|5.03|3.53|0
1738703700000|2025-02-04 21:15:00|5.26|3.46|5.34|3.54|5.35|3.55|5.13|3.33|0
1738704000000|2025-02-04 21:20:00|5.35|3.55|5.39|3.59|5.44|3.64|5.34|3.54|0
1738704300000|2025-02-04 21:25:00|5.38|3.58|5.4|3.6|5.4|3.6|5.35|3.55|0
1738704600000|2025-02-04 21:30:00|5.41|3.61|5.41|3.61|5.41|3.61|5.37|3.57|0
1738704900000|2025-02-04 21:35:00|5.42|3.62|5.44|3.64|5.47|3.67|5.4|3.6|0
1738705200000|2025-02-04 21:40:00|5.45|3.65|5.44|3.64|5.5|3.7|5.44|3.64|0
1738705500000|2025-02-04 21:45:00|5.45|3.65|5.39|3.59|5.45|3.65|5.39|3.59|0
1738705800000|2025-02-04 21:50:00|5.4|3.6|5.45|3.65|5.45|3.65|5.39|3.59|0
1738706100000|2025-02-04 21:55:00|5.44|3.64|5.43|3.63|5.45|3.65|5.43|3.63|0
1738706400000|2025-02-04 22:00:00|5.44|3.64|5.45|3.65|5.46|3.66|5.44|3.64|0
1738706700000|2025-02-04 22:05:00|5.46|3.66|5.45|3.65|5.46|3.66|5.44|3.64|0
1738707000000|2025-02-04 22:10:00|5.46|3.66|5.45|3.65|5.46|3.66|5.44|3.64|0
1738707300000|2025-02-04 22:15:00|5.44|3.64|5.44|3.64|5.45|3.65|5.44|3.64|0
1738707600000|2025-02-04 22:20:00|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1738707900000|2025-02-04 22:25:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1738708200000|2025-02-04 22:30:00|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1738708500000|2025-02-04 22:35:00|5.44|3.64|5.45|3.65|5.47|3.67|5.43|3.63|0
1738708800000|2025-02-04 22:40:00|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1738709100000|2025-02-04 22:45:00|5.44|3.64|5.44|3.64|5.45|3.65|5.44|3.64|0
1738709400000|2025-02-04 22:50:00|5.45|3.65|5.45|3.65|5.45|3.65|5.44|3.64|0
1738709700000|2025-02-04 22:55:00|5.46|3.66|5.47|3.67|5.48|3.68|5.46|3.66|0
1738710000000|2025-02-04 23:00:00|5.48|3.68|5.42|3.62|5.53|3.73|5.4|3.6|0
1738710300000|2025-02-04 23:05:00|5.43|3.63|5.47|3.67|5.48|3.68|5.42|3.62|0
1738710600000|2025-02-04 23:10:00|5.48|3.68|5.41|3.61|5.49|3.69|5.41|3.61|0
1738710900000|2025-02-04 23:15:00|5.42|3.62|5.44|3.64|5.44|3.64|5.38|3.58|0
1738711200000|2025-02-04 23:20:00|5.43|3.63|5.43|3.63|5.44|3.64|5.4|3.6|0
1738711500000|2025-02-04 23:25:00|5.44|3.64|5.42|3.62|5.44|3.64|5.4|3.6|0
1738711800000|2025-02-04 23:30:00|5.41|3.61|5.41|3.61|5.42|3.62|5.39|3.59|0
1738712100000|2025-02-04 23:35:00|5.42|3.62|5.43|3.63|5.45|3.65|5.41|3.61|0
1738712400000|2025-02-04 23:40:00|5.44|3.64|5.4|3.6|5.44|3.64|5.4|3.6|0
1738712700000|2025-02-04 23:45:00|5.41|3.61|5.43|3.63|5.43|3.63|5.4|3.6|0
1738713000000|2025-02-04 23:50:00|5.42|3.62|5.45|3.65|5.45|3.65|5.41|3.61|0
1738713300000|2025-02-04 23:55:00|5.44|3.64|5.47|3.67|5.47|3.67|5.44|3.64|0
1738713600000|2025-02-05 00:00:00|5.46|3.66|5.49|3.69|5.51|3.71|5.45|3.65|0
1738713900000|2025-02-05 00:05:00|5.48|3.68|5.44|3.64|5.5|3.7|5.44|3.64|0
1738714200000|2025-02-05 00:10:00|5.45|3.65|5.39|3.59|5.45|3.65|5.38|3.58|0
1738714500000|2025-02-05 00:15:00|5.4|3.6|5.4|3.6|5.41|3.61|5.39|3.59|0
1738714800000|2025-02-05 00:20:00|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1738715100000|2025-02-05 00:25:00|5.39|3.59|5.38|3.58|5.4|3.6|5.38|3.58|0
1738715400000|2025-02-05 00:30:00|5.37|3.57|5.32|3.52|5.37|3.57|5.32|3.52|0
1738715700000|2025-02-05 00:35:00|5.3|3.5|5.3|3.5|5.32|3.52|5.29|3.49|0
1738716000000|2025-02-05 00:40:00|5.31|3.51|5.32|3.52|5.32|3.52|5.28|3.48|0
1738716300000|2025-02-05 00:45:00|5.31|3.51|5.35|3.55|5.35|3.55|5.3|3.5|0
1738716600000|2025-02-05 00:50:00|5.36|3.56|5.32|3.52|5.36|3.56|5.32|3.52|0
1738716900000|2025-02-05 00:55:00|5.33|3.53|5.33|3.53|5.34|3.54|5.32|3.52|0
1738717200000|2025-02-05 01:00:00|5.34|3.54|5.33|3.53|5.34|3.54|5.32|3.52|0
1738717500000|2025-02-05 01:05:00|5.32|3.52|5.34|3.54|5.35|3.55|5.31|3.51|0
1738717800000|2025-02-05 01:10:00|5.33|3.53|5.32|3.52|5.34|3.54|5.32|3.52|0
1738718100000|2025-02-05 01:15:00|5.31|3.51|5.25|3.45|5.31|3.51|5.23|3.43|0
1738718400000|2025-02-05 01:20:00|5.24|3.44|5.27|3.47|5.27|3.47|5.22|3.42|0
1738718700000|2025-02-05 01:25:00|5.26|3.46|5.26|3.46|5.27|3.47|5.24|3.44|0
1738719000000|2025-02-05 01:30:00|5.11|3.61|5.19|3.69|5.22|3.72|5.11|3.61|0
1738719300000|2025-02-05 01:35:00|5.2|3.7|5.21|3.71|5.23|3.73|5.19|3.69|0
1738719600000|2025-02-05 01:40:00|5.22|3.72|5.2|3.7|5.22|3.72|5.19|3.69|0
1738719900000|2025-02-05 01:45:00|5.19|3.69|5.3|3.8|5.3|3.8|5.13|3.63|0
1738720200000|2025-02-05 01:50:00|5.29|3.79|5.29|3.79|5.32|3.82|5.29|3.79|0
1738720500000|2025-02-05 01:55:00|5.3|3.8|5.33|3.83|5.34|3.84|5.29|3.79|0
1738720800000|2025-02-05 02:00:00|5.34|3.84|5.34|3.84|5.36|3.86|5.32|3.82|0
1738721100000|2025-02-05 02:05:00|5.33|3.83|5.32|3.82|5.35|3.85|5.32|3.82|0
1738721400000|2025-02-05 02:10:00|5.33|3.83|5.31|3.81|5.34|3.84|5.3|3.8|0
1738721700000|2025-02-05 02:15:00|5.32|3.82|5.32|3.82|5.33|3.83|5.32|3.82|0
1738722000000|2025-02-05 02:20:00|5.31|3.81|5.35|3.85|5.35|3.85|5.31|3.81|0
1738722300000|2025-02-05 02:25:00|5.36|3.86|5.34|3.84|5.37|3.87|5.34|3.84|0
1738722600000|2025-02-05 02:30:00|5.35|3.85|5.32|3.82|5.35|3.85|5.31|3.81|0
1738722900000|2025-02-05 02:35:00|5.31|3.81|5.31|3.81|5.33|3.83|5.31|3.81|0
1738723200000|2025-02-05 02:40:00|5.32|3.82|5.31|3.81|5.32|3.82|5.3|3.8|0
1738723500000|2025-02-05 02:45:00|5.3|3.8|5.3|3.8|5.3|3.8|5.28|3.78|0
1738723800000|2025-02-05 02:50:00|5.31|3.81|5.31|3.81|5.32|3.82|5.31|3.81|0
1738724100000|2025-02-05 02:55:00|5.32|3.82|5.37|3.87|5.38|3.88|5.31|3.81|0
1738724400000|2025-02-05 03:00:00|5.36|3.86|5.35|3.85|5.36|3.86|5.33|3.83|0
1738724700000|2025-02-05 03:05:00|5.36|3.86|5.34|3.84|5.38|3.88|5.34|3.84|0
1738725000000|2025-02-05 03:10:00|5.35|3.85|5.41|3.91|5.41|3.91|5.26|3.76|0
1738725300000|2025-02-05 03:15:00|5.4|3.9|5.41|3.91|5.41|3.91|5.39|3.89|0
1738725600000|2025-02-05 03:20:00|5.4|3.9|5.44|3.94|5.46|3.96|5.4|3.9|0
1738725900000|2025-02-05 03:25:00|5.45|3.95|5.44|3.94|5.46|3.96|5.44|3.94|0
1738726200000|2025-02-05 03:30:00|5.43|3.93|5.43|3.93|5.43|3.93|5.42|3.92|0
1738726500000|2025-02-05 03:35:00|5.42|3.92|5.4|3.9|5.44|3.94|5.4|3.9|0
1738726800000|2025-02-05 03:40:00|5.41|3.91|5.4|3.9|5.42|3.92|5.4|3.9|0
1738727100000|2025-02-05 03:45:00|5.41|3.91|5.43|3.93|5.43|3.93|5.4|3.9|0
1738727400000|2025-02-05 03:50:00|5.42|3.92|5.43|3.93|5.44|3.94|5.42|3.92|0
1738727700000|2025-02-05 03:55:00|5.44|3.94|5.47|3.97|5.48|3.98|5.43|3.93|0
1738728000000|2025-02-05 04:00:00|5.46|3.96|5.49|3.99|5.5|4|5.46|3.96|0
1738728300000|2025-02-05 04:05:00|5.48|3.98|5.46|3.96|5.48|3.98|5.46|3.96|0
1738728600000|2025-02-05 04:10:00|5.45|3.95|5.46|3.96|5.47|3.97|5.45|3.95|0
1738728900000|2025-02-05 04:15:00|5.47|3.97|5.48|3.98|5.49|3.99|5.47|3.97|0
1738729200000|2025-02-05 04:20:00|5.47|3.97|5.48|3.98|5.48|3.98|5.46|3.96|0
1738729500000|2025-02-05 04:25:00|5.47|3.97|5.47|3.97|5.5|4|5.46|3.96|0
1738729800000|2025-02-05 04:30:00|5.48|3.98|5.44|3.94|5.48|3.98|5.44|3.94|0
1738730100000|2025-02-05 04:35:00|5.45|3.95|5.44|3.94|5.45|3.95|5.43|3.93|0
1738730400000|2025-02-05 04:40:00|5.45|3.95|5.43|3.93|5.45|3.95|5.43|3.93|0
1738730700000|2025-02-05 04:45:00|5.44|3.94|5.43|3.93|5.45|3.95|5.43|3.93|0
1738731000000|2025-02-05 04:50:00|5.42|3.92|5.45|3.95|5.46|3.96|5.42|3.92|0
1738731300000|2025-02-05 04:55:00|5.46|3.96|5.42|3.92|5.46|3.96|5.42|3.92|0
1738731600000|2025-02-05 05:00:00|5.43|3.93|5.41|3.91|5.43|3.93|5.4|3.9|0
1738731900000|2025-02-05 05:05:00|5.42|3.92|5.41|3.91|5.44|3.94|5.41|3.91|0
1738732200000|2025-02-05 05:10:00|5.42|3.92|5.41|3.91|5.42|3.92|5.4|3.9|0
1738732500000|2025-02-05 05:15:00|5.42|3.92|5.42|3.92|5.42|3.92|5.4|3.9|0
1738732800000|2025-02-05 05:20:00|5.43|3.93|5.41|3.91|5.43|3.93|5.41|3.91|0
1738733100000|2025-02-05 05:25:00|5.42|3.92|5.44|3.94|5.45|3.95|5.42|3.92|0
1738733400000|2025-02-05 05:30:00|5.43|3.93|5.45|3.95|5.47|3.97|5.43|3.93|0
1738733700000|2025-02-05 05:35:00|5.46|3.96|5.46|3.96|5.48|3.98|5.45|3.95|0
1738734000000|2025-02-05 05:40:00|5.47|3.97|5.46|3.96|5.47|3.97|5.44|3.94|0
1738734300000|2025-02-05 05:45:00|5.47|3.97|5.47|3.97|5.47|3.97|5.45|3.95|0
1738734600000|2025-02-05 05:50:00|5.48|3.98|5.48|3.98|5.49|3.99|5.48|3.98|0
1738734900000|2025-02-05 05:55:00|5.49|3.99|5.48|3.98|5.5|4|5.48|3.98|0
1738735200000|2025-02-05 06:00:00|5.49|3.99|5.51|4.01|5.51|4.01|5.48|3.98|0
1738735500000|2025-02-05 06:05:00|5.5|4|5.5|4|5.51|4.01|5.49|3.99|0
1738735800000|2025-02-05 06:10:00|5.49|3.99|5.5|4|5.51|4.01|5.48|3.98|0
1738736100000|2025-02-05 06:15:00|5.49|3.99|5.46|3.96|5.5|4|5.46|3.96|0
1738736400000|2025-02-05 06:20:00|5.45|3.95|5.43|3.93|5.46|3.96|5.43|3.93|0
1738736700000|2025-02-05 06:25:00|5.44|3.94|5.44|3.94|5.46|3.96|5.41|3.91|0
1738737000000|2025-02-05 06:30:00|5.43|3.93|5.43|3.93|5.43|3.93|5.42|3.92|0
1738737300000|2025-02-05 06:35:00|5.42|3.92|5.5|4|5.51|4.01|5.42|3.92|0
1738737600000|2025-02-05 06:40:00|5.51|4.01|5.51|4.01|5.54|4.04|5.48|3.98|0
1738737900000|2025-02-05 06:45:00|5.5|4|5.51|4.01|5.52|4.02|5.49|3.99|0
1738738200000|2025-02-05 06:50:00|5.5|4|5.49|3.99|5.52|4.02|5.49|3.99|0
1738738500000|2025-02-05 06:55:00|5.5|4|5.5|4|5.51|4.01|5.49|3.99|0
1738738800000|2025-02-05 07:00:00|5.51|4.01|5.56|4.06|5.58|4.08|5.38|3.88|0
1738739100000|2025-02-05 07:05:00|5.57|4.07|5.56|4.06|5.58|4.08|5.54|4.04|0
1738739400000|2025-02-05 07:10:00|5.55|4.05|5.54|4.04|5.56|4.06|5.52|4.02|0
1738739700000|2025-02-05 07:15:00|5.55|4.05|5.53|4.03|5.56|4.06|5.52|4.02|0
1738740000000|2025-02-05 07:20:00|5.52|4.02|5.51|4.01|5.52|4.02|5.49|3.99|0
1738740300000|2025-02-05 07:25:00|5.52|4.02|5.53|4.03|5.54|4.04|5.49|3.99|0
1738740600000|2025-02-05 07:30:00|5.52|4.02|5.58|4.08|5.58|4.08|5.52|4.02|0
1738740900000|2025-02-05 07:35:00|5.57|4.07|5.58|4.08|5.61|4.11|5.56|4.06|0
1738741200000|2025-02-05 07:40:00|5.57|4.07|5.54|4.04|5.57|4.07|5.53|4.03|0
1738741500000|2025-02-05 07:45:00|5.55|4.05|5.52|4.02|5.55|4.05|5.51|4.01|0
1738741800000|2025-02-05 07:50:00|5.51|4.01|5.52|4.02|5.54|4.04|5.51|4.01|0
1738742100000|2025-02-05 07:55:00|5.51|4.01|5.51|4.01|5.53|4.03|5.51|4.01|0
1738742400000|2025-02-05 08:00:00|5.52|4.02|5.35|3.85|5.52|4.02|5.34|3.84|0
1738742700000|2025-02-05 08:05:00|5.36|3.86|5.38|3.88|5.38|3.88|5.35|3.85|0
1738743000000|2025-02-05 08:10:00|5.39|3.89|5.38|3.88|5.41|3.91|5.36|3.86|0
1738743300000|2025-02-05 08:15:00|5.39|3.89|5.38|3.88|5.39|3.89|5.36|3.86|0
1738743600000|2025-02-05 08:20:00|5.37|3.87|5.3|3.8|5.38|3.88|5.29|3.79|0
1738743900000|2025-02-05 08:25:00|5.29|3.79|5.27|3.77|5.31|3.81|5.27|3.77|0
1738744200000|2025-02-05 08:30:00|5.26|3.76|5.27|3.77|5.29|3.79|5.25|3.75|0
1738744500000|2025-02-05 08:35:00|5.26|3.76|5.39|3.89|5.42|3.92|5.26|3.76|0
1738744800000|2025-02-05 08:40:00|5.4|3.9|5.5|4|5.51|4.01|5.36|3.86|0
1738745100000|2025-02-05 08:45:00|5.49|3.99|5.41|3.91|5.49|3.99|5.39|3.89|0
1738745400000|2025-02-05 08:50:00|5.4|3.9|5.42|3.92|5.43|3.93|5.38|3.88|0
1738745700000|2025-02-05 08:55:00|5.43|3.93|5.43|3.93|5.45|3.95|5.41|3.91|0
1738746000000|2025-02-05 09:00:00|5.44|3.94|5.37|3.87|5.47|3.97|5.37|3.87|0
1738746300000|2025-02-05 09:05:00|5.38|3.88|5.37|3.87|5.39|3.89|5.33|3.83|0
1738746600000|2025-02-05 09:10:00|5.38|3.88|5.32|3.82|5.39|3.89|5.3|3.8|0
1738746900000|2025-02-05 09:15:00|5.31|3.81|5.4|3.9|5.4|3.9|5.31|3.81|0
1738747200000|2025-02-05 09:20:00|5.39|3.89|5.46|3.96|5.46|3.96|5.37|3.87|0
1738747500000|2025-02-05 09:25:00|5.47|3.97|5.45|3.95|5.49|3.99|5.42|3.92|0
1738747800000|2025-02-05 09:30:00|5.46|3.96|5.47|3.97|5.48|3.98|5.44|3.94|0
1738748100000|2025-02-05 09:35:00|5.46|3.96|5.48|3.98|5.48|3.98|5.44|3.94|0
1738748400000|2025-02-05 09:40:00|5.47|3.97|5.54|4.04|5.57|4.07|5.46|3.96|0
1738748700000|2025-02-05 09:45:00|5.55|4.05|5.54|4.04|5.55|4.05|5.51|4.01|0
1738749000000|2025-02-05 09:50:00|5.53|4.03|5.5|4|5.53|4.03|5.49|3.99|0
1738749300000|2025-02-05 09:55:00|5.51|4.01|5.54|4.04|5.54|4.04|5.49|3.99|0
1738749600000|2025-02-05 10:00:00|5.57|4.07|5.51|4.01|5.57|4.07|5.5|4|0
1738749900000|2025-02-05 10:05:00|5.49|3.99|5.44|3.94|5.51|4.01|5.42|3.92|0
1738750200000|2025-02-05 10:10:00|5.42|3.92|5.44|3.94|5.45|3.95|5.41|3.91|0
1738750500000|2025-02-05 10:15:00|5.43|3.93|5.41|3.91|5.45|3.95|5.4|3.9|0
1738750800000|2025-02-05 10:20:00|5.42|3.92|5.43|3.93|5.43|3.93|5.4|3.9|0
1738751100000|2025-02-05 10:25:00|5.42|3.92|5.41|3.91|5.44|3.94|5.4|3.9|0
1738751400000|2025-02-05 10:30:00|5.42|3.92|5.4|3.9|5.42|3.92|5.4|3.9|0
1738751700000|2025-02-05 10:35:00|5.39|3.89|5.36|3.86|5.39|3.89|5.34|3.84|0
1738752000000|2025-02-05 10:40:00|5.37|3.87|5.38|3.88|5.39|3.89|5.37|3.87|0
1738752300000|2025-02-05 10:45:00|5.39|3.89|5.38|3.88|5.41|3.91|5.38|3.88|0
1738752600000|2025-02-05 10:50:00|5.39|3.89|5.38|3.88|5.41|3.91|5.38|3.88|0
1738752900000|2025-02-05 10:55:00|5.37|3.87|5.36|3.86|5.38|3.88|5.36|3.86|0
1738753200000|2025-02-05 11:00:00|5.37|3.87|5.35|3.85|5.37|3.87|5.35|3.85|0
1738753500000|2025-02-05 11:05:00|5.34|3.84|5.35|3.85|5.36|3.86|5.34|3.84|0
1738753800000|2025-02-05 11:10:00|5.36|3.86|5.33|3.83|5.37|3.87|5.33|3.83|0
1738754100000|2025-02-05 11:15:00|5.34|3.84|5.31|3.81|5.36|3.86|5.31|3.81|0
1738754400000|2025-02-05 11:20:00|5.32|3.82|5.28|3.78|5.33|3.83|5.28|3.78|0
1738754700000|2025-02-05 11:25:00|5.29|3.79|5.3|3.8|5.31|3.81|5.28|3.78|0
1738755000000|2025-02-05 11:30:00|5.29|3.79|5.32|3.82|5.32|3.82|5.29|3.79|0
1738755300000|2025-02-05 11:35:00|5.33|3.83|5.31|3.81|5.33|3.83|5.3|3.8|0
1738755600000|2025-02-05 11:40:00|5.3|3.8|5.28|3.78|5.31|3.81|5.28|3.78|0
1738755900000|2025-02-05 11:45:00|5.29|3.79|5.28|3.78|5.3|3.8|5.27|3.77|0
1738756200000|2025-02-05 11:50:00|5.27|3.77|5.26|3.76|5.28|3.78|5.25|3.75|0
1738756500000|2025-02-05 11:55:00|5.27|3.77|5.27|3.77|5.28|3.78|5.26|3.76|0
1738756800000|2025-02-05 12:00:00|5.28|3.78|5.26|3.76|5.28|3.78|5.25|3.75|0
1738757100000|2025-02-05 12:05:00|5.28|3.78|5.28|3.78|5.29|3.79|5.26|3.76|0
1738757400000|2025-02-05 12:10:00|5.29|3.79|5.32|3.82|5.33|3.83|5.29|3.79|0
1738757700000|2025-02-05 12:15:00|5.31|3.81|5.27|3.77|5.32|3.82|5.25|3.75|0
1738758000000|2025-02-05 12:20:00|5.26|3.76|5.28|3.78|5.31|3.81|5.26|3.76|0
1738758300000|2025-02-05 12:25:00|5.29|3.79|5.26|3.76|5.29|3.79|5.26|3.76|0
1738758600000|2025-02-05 12:30:00|5.27|3.77|5.28|3.78|5.29|3.79|5.26|3.76|0
1738758900000|2025-02-05 12:35:00|5.29|3.79|5.27|3.77|5.29|3.79|5.25|3.75|0
1738759200000|2025-02-05 12:40:00|5.26|3.76|5.22|3.72|5.26|3.76|5.22|3.72|0
1738759500000|2025-02-05 12:45:00|5.23|3.73|5.25|3.75|5.25|3.75|5.2|3.7|0
1738759800000|2025-02-05 12:50:00|5.24|3.74|5.23|3.73|5.25|3.75|5.23|3.73|0
1738760100000|2025-02-05 12:55:00|5.24|3.74|5.21|3.71|5.24|3.74|5.21|3.71|0
1738760400000|2025-02-05 13:00:00|5.2|3.7|5.21|3.71|5.26|3.76|5.2|3.7|0
1738760700000|2025-02-05 13:05:00|5.22|3.72|5.17|3.67|5.23|3.73|5.16|3.66|0
1738761000000|2025-02-05 13:10:00|5.18|3.68|5.21|3.71|5.23|3.73|5.18|3.68|0
1738761300000|2025-02-05 13:15:00|5.22|3.72|5.23|3.73|5.27|3.77|5.21|3.71|0
1738761600000|2025-02-05 13:20:00|5.24|3.74|5.21|3.71|5.24|3.74|5.18|3.68|0
1738761900000|2025-02-05 13:25:00|5.2|3.7|5.16|3.66|5.21|3.71|5.16|3.66|0
1738762200000|2025-02-05 13:30:00|5.17|3.67|5.19|3.69|5.2|3.7|5.09|3.59|0
1738762500000|2025-02-05 13:35:00|5.18|3.68|5.18|3.68|5.22|3.72|5.16|3.66|0
1738762800000|2025-02-05 13:40:00|5.17|3.67|5.14|3.64|5.18|3.68|5.13|3.63|0
1738763100000|2025-02-05 13:45:00|5.13|3.63|5.14|3.64|5.17|3.67|5.12|3.62|0
1738763400000|2025-02-05 13:50:00|5.15|3.65|5.13|3.63|5.15|3.65|5.12|3.62|0
1738763700000|2025-02-05 13:55:00|5.12|3.62|5.17|3.67|5.37|3.87|5.12|3.62|0
1738764000000|2025-02-05 14:00:00|5.18|3.68|5.18|3.68|5.22|3.72|5.17|3.67|0
1738764300000|2025-02-05 14:05:00|5.17|3.67|5.13|3.63|5.17|3.67|5.13|3.63|0
1738764600000|2025-02-05 14:10:00|5.14|3.64|5.1|3.6|5.14|3.64|5.1|3.6|0
1738764900000|2025-02-05 14:15:00|5.11|3.61|5.09|3.59|5.11|3.61|5.07|3.57|0
1738765200000|2025-02-05 14:20:00|5.1|3.6|5.06|3.56|5.1|3.6|5.06|3.56|0
1738765500000|2025-02-05 14:25:00|5.07|3.57|5.04|3.54|5.08|3.58|5.04|3.54|0
1738765800000|2025-02-05 14:30:00|5.06|3.56|5.04|3.54|5.11|3.61|5.01|3.51|0
1738766100000|2025-02-05 14:35:00|5.05|3.55|4.95|3.45|5.05|3.55|4.93|3.43|0
1738766400000|2025-02-05 14:40:00|4.96|3.46|5.05|3.55|5.12|3.62|4.95|3.45|0
1738766700000|2025-02-05 14:45:00|5.04|3.54|5.07|3.57|5.08|3.58|5.01|3.51|0
1738767000000|2025-02-05 14:50:00|5.08|3.58|5.08|3.58|5.18|3.68|5|3.5|0
1738767300000|2025-02-05 14:55:00|5.09|3.59|5.11|3.61|5.2|3.7|5.08|3.58|0
1738767600000|2025-02-05 15:00:00|4.99|3.49|5.32|3.82|5.35|3.85|4.95|3.45|0
1738767900000|2025-02-05 15:05:00|5.35|3.85|5.17|3.67|5.35|3.85|5.09|3.59|0
1738768200000|2025-02-05 15:10:00|5.16|3.66|5.09|3.59|5.25|3.75|5.09|3.59|0
1738768500000|2025-02-05 15:15:00|5.1|3.6|5.14|3.64|5.21|3.71|5.08|3.58|0
1738768800000|2025-02-05 15:20:00|5.15|3.65|4.96|3.46|5.19|3.69|4.96|3.46|0
1738769100000|2025-02-05 15:25:00|5.11|3.61|5|3.5|5.12|3.62|5|3.5|0
1738769400000|2025-02-05 15:30:00|5.01|3.51|5.02|3.52|5.14|3.64|5|3.5|0
1738769700000|2025-02-05 15:35:00|5.03|3.53|4.96|3.46|5.04|3.54|4.95|3.45|0
1738770000000|2025-02-05 15:40:00|4.97|3.47|4.98|3.48|5|3.5|4.94|3.44|0
1738770300000|2025-02-05 15:45:00|4.97|3.47|5.02|3.52|5.05|3.55|4.95|3.45|0
1738770600000|2025-02-05 15:50:00|5.01|3.51|4.98|3.48|5.05|3.55|4.98|3.48|0
1738770900000|2025-02-05 15:55:00|4.97|3.47|4.99|3.49|5.03|3.53|4.94|3.44|0
1738771200000|2025-02-05 16:00:00|5|3.5|4.98|3.48|5.03|3.53|4.95|3.45|0
1738771500000|2025-02-05 16:05:00|4.97|3.47|4.88|3.38|4.97|3.47|4.87|3.37|0
1738771800000|2025-02-05 16:10:00|4.87|3.37|4.93|3.43|4.95|3.45|4.86|3.36|0
1738772100000|2025-02-05 16:15:00|4.92|3.42|5.01|3.51|5.04|3.54|4.91|3.41|0
1738772400000|2025-02-05 16:20:00|5.02|3.52|5.01|3.51|5.06|3.56|5.01|3.51|0
1738772700000|2025-02-05 16:25:00|5.02|3.52|4.88|3.38|5.03|3.53|4.88|3.38|0
1738773000000|2025-02-05 16:30:00|4.87|3.37|4.84|3.34|4.96|3.46|4.84|3.34|0
1738773300000|2025-02-05 16:35:00|4.85|3.35|4.82|3.32|4.85|3.35|4.8|3.3|0
1738773600000|2025-02-05 16:40:00|4.81|3.31|4.78|3.28|4.84|3.34|4.78|3.28|0
1738773900000|2025-02-05 16:45:00|4.79|3.29|4.73|3.23|4.85|3.35|4.71|3.21|0
1738774200000|2025-02-05 16:50:00|4.72|3.22|4.64|3.14|4.72|3.22|4.61|3.11|0
1738774500000|2025-02-05 16:55:00|4.65|3.15|4.64|3.14|4.68|3.18|4.63|3.13|0
1738774800000|2025-02-05 17:00:00|4.65|3.15|4.66|3.16|4.81|3.31|4.59|3.09|0
1738775100000|2025-02-05 17:05:00|4.67|3.17|4.64|3.14|4.67|3.17|4.62|3.12|0
1738775400000|2025-02-05 17:10:00|4.65|3.15|4.66|3.16|4.67|3.17|4.63|3.13|0
1738775700000|2025-02-05 17:15:00|4.65|3.15|4.68|3.18|4.7|3.2|4.65|3.15|0
1738776000000|2025-02-05 17:20:00|4.69|3.19|4.63|3.13|4.73|3.23|4.62|3.12|0
1738776300000|2025-02-05 17:25:00|4.64|3.14|4.64|3.14|4.64|3.14|4.61|3.11|0
1738776600000|2025-02-05 17:30:00|4.65|3.15|4.64|3.14|4.65|3.15|4.62|3.12|0
1738776900000|2025-02-05 17:35:00|4.63|3.13|4.65|3.15|4.66|3.16|4.61|3.11|0
1738777200000|2025-02-05 17:40:00|4.64|3.14|4.63|3.13|4.66|3.16|4.63|3.13|0
1738777500000|2025-02-05 17:45:00|4.62|3.12|4.6|3.1|4.63|3.13|4.59|3.09|0
1738777800000|2025-02-05 17:50:00|4.59|3.09|4.59|3.09|4.66|3.16|4.59|3.09|0
1738778100000|2025-02-05 17:55:00|4.6|3.1|4.61|3.11|4.63|3.13|4.6|3.1|0
1738778400000|2025-02-05 18:00:00|4.6|3.1|4.59|3.09|4.61|3.11|4.58|3.08|0
1738778700000|2025-02-05 18:05:00|4.6|3.1|4.61|3.11|4.63|3.13|4.59|3.09|0
1738779000000|2025-02-05 18:10:00|4.62|3.12|4.6|3.1|4.65|3.15|4.6|3.1|0
1738779300000|2025-02-05 18:15:00|4.59|3.09|4.58|3.08|4.62|3.12|4.58|3.08|0
1738779600000|2025-02-05 18:20:00|4.59|3.09|4.61|3.11|4.61|3.11|4.59|3.09|0
1738779900000|2025-02-05 18:25:00|4.62|3.12|4.62|3.12|4.67|3.17|4.61|3.11|0
1738780200000|2025-02-05 18:30:00|4.64|3.14|4.58|3.08|4.65|3.15|4.58|3.08|0
1738780500000|2025-02-05 18:35:00|4.59|3.09|4.53|3.03|4.59|3.09|4.53|3.03|0
1738780800000|2025-02-05 18:40:00|4.52|3.02|4.54|3.04|4.56|3.06|4.5|3|0
1738781100000|2025-02-05 18:45:00|4.55|3.05|4.54|3.04|4.55|3.05|4.53|3.03|0
1738781400000|2025-02-05 18:50:00|4.53|3.03|4.56|3.06|4.58|3.08|4.53|3.03|0
1738781700000|2025-02-05 18:55:00|4.57|3.07|4.56|3.06|4.6|3.1|4.55|3.05|0
1738782000000|2025-02-05 19:00:00|4.55|3.05|4.53|3.03|4.56|3.06|4.52|3.02|0
1738782300000|2025-02-05 19:05:00|4.54|3.04|4.47|2.97|4.54|3.04|4.46|2.96|0
1738782600000|2025-02-05 19:10:00|4.46|2.96|4.48|2.98|4.5|3|4.45|2.95|0
1738782900000|2025-02-05 19:15:00|4.49|2.99|4.48|2.98|4.57|3.07|4.47|2.97|0
1738783200000|2025-02-05 19:20:00|4.47|2.97|4.47|2.97|4.49|2.99|4.47|2.97|0
1738783500000|2025-02-05 19:25:00|4.48|2.98|4.5|3|4.5|3|4.47|2.97|0
1738783800000|2025-02-05 19:30:00|4.49|2.99|4.5|3|4.52|3.02|4.48|2.98|0
1738784100000|2025-02-05 19:35:00|4.51|3.01|4.49|2.99|4.52|3.02|4.48|2.98|0
1738784400000|2025-02-05 19:40:00|4.48|2.98|4.51|3.01|4.51|3.01|4.48|2.98|0
1738784700000|2025-02-05 19:45:00|4.52|3.02|4.51|3.01|4.53|3.03|4.5|3|0
1738785000000|2025-02-05 19:50:00|4.52|3.02|4.54|3.04|4.55|3.05|4.51|3.01|0
1738785300000|2025-02-05 19:55:00|4.55|3.05|4.52|3.02|4.55|3.05|4.52|3.02|0
1738785600000|2025-02-05 20:00:00|4.51|3.01|4.49|2.99|4.51|3.01|4.47|2.97|0
1738785900000|2025-02-05 20:05:00|4.5|3|4.48|2.98|4.52|3.02|4.48|2.98|0
1738786200000|2025-02-05 20:10:00|4.47|2.97|4.47|2.97|4.48|2.98|4.47|2.97|0
1738786500000|2025-02-05 20:15:00|4.46|2.96|4.43|2.93|4.46|2.96|4.42|2.92|0
1738786800000|2025-02-05 20:20:00|4.42|2.92|4.39|2.89|4.43|2.93|4.39|2.89|0
1738787100000|2025-02-05 20:25:00|4.41|2.91|4.41|2.91|4.47|2.97|4.39|2.89|0
1738787400000|2025-02-05 20:30:00|4.4|2.9|4.43|2.93|4.44|2.94|4.4|2.9|0
1738787700000|2025-02-05 20:35:00|4.44|2.94|4.45|2.95|4.46|2.96|4.41|2.91|0
1738788000000|2025-02-05 20:40:00|4.44|2.94|4.51|3.01|4.53|3.03|4.44|2.94|0
1738788300000|2025-02-05 20:45:00|4.52|3.02|4.5|3|4.52|3.02|4.47|2.97|0
1738788600000|2025-02-05 20:50:00|4.51|3.01|4.44|2.94|4.51|3.01|4.44|2.94|0
1738788900000|2025-02-05 20:55:00|4.42|2.92|4.34|2.84|4.45|2.95|4.32|2.82|0
1738789200000|2025-02-05 21:00:00|4.32|2.82|4.36|2.86|4.37|2.87|4.32|2.82|0
1738789500000|2025-02-05 21:05:00|4.37|2.87|4.35|2.85|4.37|2.87|4.34|2.84|0
1738789800000|2025-02-05 21:10:00|4.34|2.84|4.31|2.81|4.35|2.85|4.3|2.8|0
1738790100000|2025-02-05 21:15:00|4.46|2.66|4.44|2.64|4.46|2.66|4.41|2.61|0
1738790400000|2025-02-05 21:20:00|4.45|2.65|4.45|2.65|4.45|2.65|4.43|2.63|0
1738790700000|2025-02-05 21:25:00|4.46|2.66|4.45|2.65|4.47|2.67|4.44|2.64|0
1738791000000|2025-02-05 21:30:00|4.46|2.66|4.46|2.66|4.47|2.67|4.45|2.65|0
1738791300000|2025-02-05 21:35:00|4.45|2.65|4.46|2.66|4.46|2.66|4.45|2.65|0
1738791600000|2025-02-05 21:40:00|4.45|2.65|4.47|2.67|4.47|2.67|4.45|2.65|0
1738791900000|2025-02-05 21:45:00|4.48|2.68|4.46|2.66|4.48|2.68|4.45|2.65|0
1738792200000|2025-02-05 21:50:00|4.45|2.65|4.43|2.63|4.45|2.65|4.43|2.63|0
1738792500000|2025-02-05 21:55:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1738793400000|2025-02-05 22:10:00|4.44|2.64|4.43|2.63|4.44|2.64|4.42|2.62|0
1738793700000|2025-02-05 22:15:00|4.42|2.62|4.42|2.62|4.43|2.63|4.42|2.62|0
1738795500000|2025-02-05 22:45:00|4.43|2.63|4.43|2.63|4.43|2.63|4.43|2.63|0
1738796100000|2025-02-05 22:55:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1738796400000|2025-02-05 23:00:00|4.44|2.64|4.45|2.65|4.45|2.65|4.43|2.63|0
1738796700000|2025-02-05 23:05:00|4.44|2.64|4.46|2.66|4.46|2.66|4.44|2.64|0
1738797000000|2025-02-05 23:10:00|4.45|2.65|4.45|2.65|4.46|2.66|4.44|2.64|0
1738797300000|2025-02-05 23:15:00|4.46|2.66|4.45|2.65|4.46|2.66|4.44|2.64|0
1738797600000|2025-02-05 23:20:00|4.44|2.64|4.42|2.62|4.44|2.64|4.42|2.62|0
1738797900000|2025-02-05 23:25:00|4.43|2.63|4.43|2.63|4.43|2.63|4.41|2.61|0
1738798200000|2025-02-05 23:30:00|4.42|2.62|4.45|2.65|4.45|2.65|4.42|2.62|0
1738798500000|2025-02-05 23:35:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1738798800000|2025-02-05 23:40:00|4.44|2.64|4.43|2.63|4.45|2.65|4.43|2.63|0
1738799100000|2025-02-05 23:45:00|4.42|2.62|4.42|2.62|4.43|2.63|4.4|2.6|0
1738799400000|2025-02-05 23:50:00|4.41|2.61|4.41|2.61|4.42|2.62|4.4|2.6|0
1738799700000|2025-02-05 23:55:00|4.42|2.62|4.4|2.6|4.42|2.62|4.4|2.6|0
1738800000000|2025-02-06 00:00:00|4.41|2.61|4.34|2.54|4.41|2.61|4.33|2.53|0
1738800300000|2025-02-06 00:05:00|4.35|2.55|4.34|2.54|4.35|2.55|4.33|2.53|0
1738800600000|2025-02-06 00:10:00|4.33|2.53|4.34|2.54|4.35|2.55|4.33|2.53|0
1738800900000|2025-02-06 00:15:00|4.35|2.55|4.34|2.54|4.35|2.55|4.34|2.54|0
1738801200000|2025-02-06 00:20:00|4.33|2.53|4.34|2.54|4.35|2.55|4.33|2.53|0
1738801500000|2025-02-06 00:25:00|4.33|2.53|4.33|2.53|4.34|2.54|4.33|2.53|0
1738801800000|2025-02-06 00:30:00|4.34|2.54|4.34|2.54|4.35|2.55|4.32|2.52|0
1738802100000|2025-02-06 00:35:00|4.35|2.55|4.37|2.57|4.37|2.57|4.35|2.55|0
1738802400000|2025-02-06 00:40:00|4.36|2.56|4.36|2.56|4.37|2.57|4.36|2.56|0
1738802700000|2025-02-06 00:45:00|4.37|2.57|4.37|2.57|4.38|2.58|4.37|2.57|0
1738803000000|2025-02-06 00:50:00|4.38|2.58|4.37|2.57|4.4|2.6|4.37|2.57|0
1738803300000|2025-02-06 00:55:00|4.38|2.58|4.37|2.57|4.38|2.58|4.37|2.57|0
1738803600000|2025-02-06 01:00:00|4.36|2.56|4.37|2.57|4.38|2.58|4.35|2.55|0
1738803900000|2025-02-06 01:05:00|4.36|2.56|4.37|2.57|4.38|2.58|4.36|2.56|0
1738804200000|2025-02-06 01:10:00|4.36|2.56|4.35|2.55|4.36|2.56|4.34|2.54|0
1738804500000|2025-02-06 01:15:00|4.34|2.54|4.35|2.55|4.36|2.56|4.34|2.54|0
1738804800000|2025-02-06 01:20:00|4.34|2.54|4.36|2.56|4.36|2.56|4.34|2.54|0
1738805100000|2025-02-06 01:25:00|4.35|2.55|4.35|2.55|4.36|2.56|4.35|2.55|0
1738805400000|2025-02-06 01:30:00|4.36|2.56|4.2|2.7|4.36|2.71|4.2|2.56|0
1738805700000|2025-02-06 01:35:00|4.21|2.71|4.21|2.71|4.21|2.71|4.2|2.7|0
1738806000000|2025-02-06 01:40:00|4.2|2.7|4.22|2.72|4.23|2.73|4.2|2.7|0
1738806300000|2025-02-06 01:45:00|4.23|2.73|4.22|2.72|4.23|2.73|4.21|2.71|0
1738806600000|2025-02-06 01:50:00|4.21|2.71|4.21|2.71|4.23|2.73|4.2|2.7|0
1738806900000|2025-02-06 01:55:00|4.2|2.7|4.21|2.71|4.21|2.71|4.19|2.69|0
1738807200000|2025-02-06 02:00:00|4.22|2.72|4.22|2.72|4.22|2.72|4.21|2.71|0
1738807500000|2025-02-06 02:05:00|4.23|2.73|4.22|2.72|4.23|2.73|4.21|2.71|0
1738807800000|2025-02-06 02:10:00|4.21|2.71|4.2|2.7|4.22|2.72|4.2|2.7|0
1738808100000|2025-02-06 02:15:00|4.19|2.69|4.19|2.69|4.2|2.7|4.19|2.69|0
1738808400000|2025-02-06 02:20:00|4.2|2.7|4.19|2.69|4.2|2.7|4.19|2.69|0
1738808700000|2025-02-06 02:25:00|4.2|2.7|4.17|2.67|4.2|2.7|4.17|2.67|0
1738809000000|2025-02-06 02:30:00|4.18|2.68|4.17|2.67|4.18|2.68|4.17|2.67|0
1738809300000|2025-02-06 02:35:00|4.18|2.68|4.17|2.67|4.18|2.68|4.17|2.67|0
1738809600000|2025-02-06 02:40:00|4.18|2.68|4.17|2.67|4.18|2.68|4.17|2.67|0
1738809900000|2025-02-06 02:45:00|4.18|2.68|4.17|2.67|4.18|2.68|4.17|2.67|0
1738810200000|2025-02-06 02:50:00|4.18|2.68|4.17|2.67|4.18|2.68|4.17|2.67|0
1738810500000|2025-02-06 02:55:00|4.18|2.68|4.17|2.67|4.18|2.68|4.17|2.67|0
1738810800000|2025-02-06 03:00:00|4.16|2.66|4.16|2.66|4.17|2.67|4.16|2.66|0
1738811100000|2025-02-06 03:05:00|4.17|2.67|4.18|2.68|4.18|2.68|4.17|2.67|0
1738811400000|2025-02-06 03:10:00|4.19|2.69|4.18|2.68|4.19|2.69|4.18|2.68|0
1738811700000|2025-02-06 03:15:00|4.17|2.67|4.18|2.68|4.18|2.68|4.17|2.67|0
1738812000000|2025-02-06 03:20:00|4.17|2.67|4.18|2.68|4.18|2.68|4.17|2.67|0
1738812600000|2025-02-06 03:30:00|4.19|2.69|4.18|2.68|4.19|2.69|4.17|2.67|0
1738812900000|2025-02-06 03:35:00|4.17|2.67|4.18|2.68|4.18|2.68|4.17|2.67|0
1738813200000|2025-02-06 03:40:00|4.17|2.67|4.18|2.68|4.18|2.68|4.17|2.67|0
1738813500000|2025-02-06 03:45:00|4.17|2.67|4.17|2.67|4.18|2.68|4.17|2.67|0
1738813800000|2025-02-06 03:50:00|4.16|2.66|4.16|2.66|4.16|2.66|4.16|2.66|0
1738814100000|2025-02-06 03:55:00|4.15|2.65|4.15|2.65|4.15|2.65|4.15|2.65|0
1738814400000|2025-02-06 04:00:00|4.16|2.66|4.14|2.64|4.16|2.66|4.14|2.64|0
1738814700000|2025-02-06 04:05:00|4.15|2.65|4.14|2.64|4.15|2.65|4.14|2.64|0
1738815000000|2025-02-06 04:10:00|4.13|2.63|4.13|2.63|4.13|2.63|4.13|2.63|0
1738815300000|2025-02-06 04:15:00|4.26|2.76|4.19|2.69|4.26|2.76|4.18|2.68|0
1738815600000|2025-02-06 04:20:00|4.2|2.7|4.18|2.68|4.2|2.7|4.18|2.68|0
1738815900000|2025-02-06 04:25:00|4.17|2.67|4.13|2.63|4.18|2.68|4.13|2.63|0
1738816200000|2025-02-06 04:30:00|4.14|2.64|4.09|2.59|4.14|2.64|4.09|2.59|0
1738816500000|2025-02-06 04:35:00|4.1|2.6|4.1|2.6|4.1|2.6|4.09|2.59|0
1738816800000|2025-02-06 04:40:00|4.09|2.59|4.09|2.59|4.1|2.6|4.09|2.59|0
1738817100000|2025-02-06 04:45:00|4.1|2.6|4.09|2.59|4.1|2.6|4.09|2.59|0
1738817400000|2025-02-06 04:50:00|4.08|2.58|4.08|2.58|4.09|2.59|4.08|2.58|0
1738817700000|2025-02-06 04:55:00|4.07|2.57|4.07|2.57|4.08|2.58|4.07|2.57|0
1738818000000|2025-02-06 05:00:00|4.08|2.58|4.07|2.57|4.08|2.58|4.07|2.57|0
1738818300000|2025-02-06 05:05:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1738818600000|2025-02-06 05:10:00|4.06|2.56|4.06|2.56|4.07|2.57|4.05|2.55|0
1738818900000|2025-02-06 05:15:00|4.05|2.55|4.05|2.55|4.05|2.55|4.05|2.55|0
1738819200000|2025-02-06 05:20:00|4.04|2.54|4.03|2.53|4.04|2.54|4.02|2.52|0
1738819500000|2025-02-06 05:25:00|4.04|2.54|4.02|2.52|4.04|2.54|4.02|2.52|0
1738819800000|2025-02-06 05:30:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1738820100000|2025-02-06 05:35:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1738820400000|2025-02-06 05:40:00|4.02|2.52|4.02|2.52|4.02|2.52|4.02|2.52|0
1738820700000|2025-02-06 05:45:00|4.03|2.53|4.01|2.51|4.03|2.53|4.01|2.51|0
1738821000000|2025-02-06 05:50:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1738821300000|2025-02-06 05:55:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1738821600000|2025-02-06 06:00:00|4|2.5|4.01|2.51|4.01|2.51|4|2.5|0
1738821900000|2025-02-06 06:05:00|4.02|2.52|4.02|2.52|4.02|2.52|4.01|2.51|0
1738822200000|2025-02-06 06:10:00|4.01|2.51|4.02|2.52|4.02|2.52|4.01|2.51|0
1738822500000|2025-02-06 06:15:00|4.03|2.53|4.02|2.52|4.03|2.53|4.02|2.52|0
1738822800000|2025-02-06 06:20:00|4.01|2.51|4.01|2.51|4.02|2.52|4.01|2.51|0
1738823400000|2025-02-06 06:30:00|4.02|2.52|4.02|2.52|4.02|2.52|4.02|2.52|0
1738824000000|2025-02-06 06:40:00|4.03|2.53|4.02|2.52|4.03|2.53|4.02|2.52|0
1738824300000|2025-02-06 06:45:00|4.03|2.53|4.03|2.53|4.03|2.53|4.02|2.52|0
1738824600000|2025-02-06 06:50:00|4.04|2.54|4.04|2.54|4.04|2.54|4.03|2.53|0
1738824900000|2025-02-06 06:55:00|4.05|2.55|4.04|2.54|4.05|2.55|4.04|2.54|0
1738825200000|2025-02-06 07:00:00|4.03|2.53|4|2.5|4.04|2.54|3.99|2.49|0
1738825800000|2025-02-06 07:10:00|4.01|2.51|4.02|2.52|4.02|2.52|4|2.5|0
1738826100000|2025-02-06 07:15:00|4.03|2.53|4.05|2.55|4.05|2.55|4.03|2.53|0
1738826400000|2025-02-06 07:20:00|4.04|2.54|4.04|2.54|4.05|2.55|4.03|2.53|0
1738826700000|2025-02-06 07:25:00|4.05|2.55|4.04|2.54|4.06|2.56|4.04|2.54|0
1738827000000|2025-02-06 07:30:00|4.03|2.53|4.05|2.55|4.05|2.55|4.03|2.53|0
1738827300000|2025-02-06 07:35:00|4.04|2.54|4.05|2.55|4.05|2.55|4.04|2.54|0
1738827600000|2025-02-06 07:40:00|4.06|2.56|4.06|2.56|4.06|2.56|4.05|2.55|0
1738827900000|2025-02-06 07:45:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1738828200000|2025-02-06 07:50:00|4.06|2.56|4.07|2.57|4.08|2.58|4.05|2.55|0
1738828500000|2025-02-06 07:55:00|4.08|2.58|4.08|2.58|4.08|2.58|4.07|2.57|0
1738828800000|2025-02-06 08:00:00|4.09|2.59|4.1|2.6|4.11|2.61|4.08|2.58|0
1738829100000|2025-02-06 08:05:00|4.09|2.59|4.07|2.57|4.1|2.6|4.07|2.57|0
1738829400000|2025-02-06 08:10:00|4.08|2.58|4.08|2.58|4.09|2.59|4.05|2.55|0
1738829700000|2025-02-06 08:15:00|4.07|2.57|4.09|2.59|4.1|2.6|4.07|2.57|0
1738830000000|2025-02-06 08:20:00|4.1|2.6|4.05|2.55|4.1|2.6|4.05|2.55|0
1738830300000|2025-02-06 08:25:00|4.06|2.56|4.04|2.54|4.06|2.56|4.02|2.52|0
1738830600000|2025-02-06 08:30:00|4.03|2.53|4.01|2.51|4.04|2.54|4|2.5|0
1738830900000|2025-02-06 08:35:00|4|2.5|3.99|2.49|4.01|2.51|3.98|2.48|0
1738831200000|2025-02-06 08:40:00|3.98|2.48|3.97|2.47|3.98|2.48|3.96|2.46|0
1738831500000|2025-02-06 08:45:00|3.96|2.46|4.1|2.6|4.11|2.61|3.96|2.46|0
1738831800000|2025-02-06 08:50:00|4.11|2.61|4.09|2.59|4.11|2.61|4.08|2.58|0
1738832100000|2025-02-06 08:55:00|4.1|2.6|4.11|2.61|4.11|2.61|4.09|2.59|0
1738832400000|2025-02-06 09:00:00|4.12|2.62|4.09|2.59|4.14|2.64|4.09|2.59|0
1738832700000|2025-02-06 09:05:00|4.1|2.6|4.09|2.59|4.1|2.6|4.08|2.58|0
1738833000000|2025-02-06 09:10:00|4.08|2.58|4.07|2.57|4.09|2.59|4.07|2.57|0
1738833300000|2025-02-06 09:15:00|4.08|2.58|4.09|2.59|4.1|2.6|4.08|2.58|0
1738833600000|2025-02-06 09:20:00|4.1|2.6|4.12|2.62|4.13|2.63|4.1|2.6|0
1738833900000|2025-02-06 09:25:00|4.13|2.63|4.12|2.62|4.14|2.64|4.11|2.61|0
1738834200000|2025-02-06 09:30:00|4.13|2.63|4.11|2.61|4.13|2.63|4.1|2.6|0
1738834500000|2025-02-06 09:35:00|4.1|2.6|4.11|2.61|4.12|2.62|4.1|2.6|0
1738834800000|2025-02-06 09:40:00|4.12|2.62|4.13|2.63|4.14|2.64|4.12|2.62|0
1738835100000|2025-02-06 09:45:00|4.14|2.64|4.14|2.64|4.14|2.64|4.13|2.63|0
1738835400000|2025-02-06 09:50:00|4.13|2.63|4.13|2.63|4.13|2.63|4.12|2.62|0
1738835700000|2025-02-06 09:55:00|4.12|2.62|4.14|2.64|4.14|2.64|4.12|2.62|0
1738836000000|2025-02-06 10:00:00|4.13|2.63|4.12|2.62|4.14|2.64|4.11|2.61|0
1738836300000|2025-02-06 10:05:00|4.13|2.63|4.12|2.62|4.13|2.63|4.1|2.6|0
1738836600000|2025-02-06 10:10:00|4.11|2.61|4.11|2.61|4.12|2.62|4.1|2.6|0
1738836900000|2025-02-06 10:15:00|4.12|2.62|4.12|2.62|4.13|2.63|4.11|2.61|0
1738837200000|2025-02-06 10:20:00|4.13|2.63|4.13|2.63|4.14|2.64|4.11|2.61|0
1738837500000|2025-02-06 10:25:00|4.12|2.62|4.15|2.65|4.15|2.65|4.12|2.62|0
1738837800000|2025-02-06 10:30:00|4.16|2.66|4.17|2.67|4.18|2.68|4.16|2.66|0
1738838100000|2025-02-06 10:35:00|4.16|2.66|4.16|2.66|4.16|2.66|4.14|2.64|0
1738838400000|2025-02-06 10:40:00|4.15|2.65|4.15|2.65|4.16|2.66|4.14|2.64|0
1738838700000|2025-02-06 10:45:00|4.16|2.66|4.15|2.65|4.16|2.66|4.14|2.64|0
1738839000000|2025-02-06 10:50:00|4.16|2.66|4.18|2.68|4.19|2.69|4.16|2.66|0
1738839300000|2025-02-06 10:55:00|4.19|2.69|4.18|2.68|4.19|2.69|4.18|2.68|0
1738839600000|2025-02-06 11:00:00|4.19|2.69|4.23|2.73|4.25|2.75|4.19|2.69|0
1738839900000|2025-02-06 11:05:00|4.24|2.74|4.21|2.71|4.24|2.74|4.2|2.7|0
1738840200000|2025-02-06 11:10:00|4.22|2.72|4.22|2.72|4.23|2.73|4.2|2.7|0
1738840500000|2025-02-06 11:15:00|4.23|2.73|4.22|2.72|4.23|2.73|4.2|2.7|0
1738840800000|2025-02-06 11:20:00|4.23|2.73|4.23|2.73|4.24|2.74|4.22|2.72|0
1738841100000|2025-02-06 11:25:00|4.24|2.74|4.23|2.73|4.26|2.76|4.23|2.73|0
1738841400000|2025-02-06 11:30:00|4.24|2.74|4.27|2.77|4.28|2.78|4.23|2.73|0
1738841700000|2025-02-06 11:35:00|4.26|2.76|4.25|2.75|4.28|2.78|4.25|2.75|0
1738842000000|2025-02-06 11:40:00|4.26|2.76|4.15|2.65|4.26|2.76|4.05|2.55|0
1738842300000|2025-02-06 11:45:00|4.14|2.64|4.16|2.66|4.17|2.67|4.12|2.62|0
1738842600000|2025-02-06 11:50:00|4.17|2.67|4.17|2.67|4.17|2.67|4.15|2.65|0
1738842900000|2025-02-06 11:55:00|4.16|2.66|4.16|2.66|4.19|2.69|4.16|2.66|0
1738843200000|2025-02-06 12:00:00|4.17|2.67|4.18|2.68|4.19|2.69|4.15|2.65|0
1738843500000|2025-02-06 12:05:00|4.17|2.67|4.18|2.68|4.19|2.69|4.17|2.67|0
1738843800000|2025-02-06 12:10:00|4.17|2.67|4.25|2.75|4.25|2.75|4.17|2.67|0
1738844100000|2025-02-06 12:15:00|4.26|2.76|4.21|2.71|4.26|2.76|4.21|2.71|0
1738844400000|2025-02-06 12:20:00|4.22|2.72|4.2|2.7|4.22|2.72|4.19|2.69|0
1738844700000|2025-02-06 12:25:00|4.19|2.69|4.19|2.69|4.21|2.71|4.18|2.68|0
1738845000000|2025-02-06 12:30:00|4.2|2.7|4.21|2.71|4.21|2.71|4.18|2.68|0
1738845300000|2025-02-06 12:35:00|4.22|2.72|4.18|2.68|4.23|2.73|4.17|2.67|0
1738845600000|2025-02-06 12:40:00|4.17|2.67|4.15|2.65|4.18|2.68|4.15|2.65|0
1738845900000|2025-02-06 12:45:00|4.16|2.66|4.13|2.63|4.16|2.66|4.13|2.63|0
1738846200000|2025-02-06 12:50:00|4.12|2.62|4.12|2.62|4.14|2.64|4.11|2.61|0
1738846500000|2025-02-06 12:55:00|4.11|2.61|4.1|2.6|4.12|2.62|4.1|2.6|0
1738846800000|2025-02-06 13:00:00|4.11|2.61|4.13|2.63|4.22|2.72|4.08|2.58|0
1738847100000|2025-02-06 13:05:00|4.14|2.64|4.15|2.65|4.17|2.67|4.13|2.63|0
1738847400000|2025-02-06 13:10:00|4.16|2.66|4.16|2.66|4.16|2.66|4.14|2.64|0
1738847700000|2025-02-06 13:15:00|4.15|2.65|4.16|2.66|4.17|2.67|4.14|2.64|0
1738848000000|2025-02-06 13:20:00|4.15|2.65|4.13|2.63|4.15|2.65|4.13|2.63|0
1738848300000|2025-02-06 13:25:00|4.12|2.62|4.13|2.63|4.14|2.64|4.12|2.62|0
1738848600000|2025-02-06 13:30:00|4.12|2.62|4.14|2.64|4.15|2.65|4.12|2.62|0
1738848900000|2025-02-06 13:35:00|4.13|2.63|4.15|2.65|4.15|2.65|4.13|2.63|0
1738849200000|2025-02-06 13:40:00|4.16|2.66|4.19|2.69|4.19|2.69|4.15|2.65|0
1738849500000|2025-02-06 13:45:00|4.18|2.68|4.15|2.65|4.19|2.69|4.15|2.65|0
1738849800000|2025-02-06 13:50:00|4.16|2.66|4.14|2.64|4.18|2.68|4.14|2.64|0
1738850100000|2025-02-06 13:55:00|4.15|2.65|4.11|2.61|4.15|2.65|4.11|2.61|0
1738850400000|2025-02-06 14:00:00|4.1|2.6|4.09|2.59|4.11|2.61|4.08|2.58|0
1738850700000|2025-02-06 14:05:00|4.1|2.6|4.1|2.6|4.1|2.6|4.08|2.58|0
1738851000000|2025-02-06 14:10:00|4.09|2.59|4.09|2.59|4.1|2.6|4.08|2.58|0
1738851300000|2025-02-06 14:15:00|4.08|2.58|4.05|2.55|4.09|2.59|4.05|2.55|0
1738851600000|2025-02-06 14:20:00|4.06|2.56|3.94|2.44|4.08|2.58|3.93|2.43|0
1738851900000|2025-02-06 14:25:00|3.93|2.43|3.96|2.46|3.97|2.47|3.93|2.43|0
1738852200000|2025-02-06 14:30:00|3.97|2.47|4|2.5|4.03|2.53|3.97|2.47|0
1738852500000|2025-02-06 14:35:00|4.01|2.51|4.06|2.56|4.07|2.57|4|2.5|0
1738852800000|2025-02-06 14:40:00|4.05|2.55|4.01|2.51|4.06|2.56|4.01|2.51|0
1738853100000|2025-02-06 14:45:00|3.99|2.49|3.97|2.47|3.99|2.49|3.91|2.41|0
1738853400000|2025-02-06 14:50:00|3.96|2.46|3.97|2.47|3.99|2.49|3.94|2.44|0
1738853700000|2025-02-06 14:55:00|3.98|2.48|4.02|2.52|4.05|2.55|3.98|2.48|0
1738854000000|2025-02-06 15:00:00|4.01|2.51|3.97|2.47|4.04|2.54|3.95|2.45|0
1738854300000|2025-02-06 15:05:00|3.98|2.48|3.91|2.41|3.98|2.48|3.9|2.4|0
1738854600000|2025-02-06 15:10:00|3.9|2.4|3.89|2.39|3.92|2.42|3.88|2.38|0
1738854900000|2025-02-06 15:15:00|3.88|2.38|3.9|2.4|3.9|2.4|3.86|2.36|0
1738855200000|2025-02-06 15:20:00|3.89|2.39|3.97|2.47|3.97|2.47|3.87|2.37|0
1738855500000|2025-02-06 15:25:00|3.96|2.46|3.98|2.48|4|2.5|3.96|2.46|0
1738855800000|2025-02-06 15:30:00|3.99|2.49|3.97|2.47|4.01|2.51|3.95|2.45|0
1738856100000|2025-02-06 15:35:00|3.98|2.48|4.05|2.55|4.05|2.55|3.88|2.38|0
1738856400000|2025-02-06 15:40:00|4.04|2.54|4.01|2.51|4.04|2.54|3.94|2.44|0
1738856700000|2025-02-06 15:45:00|4.02|2.52|3.98|2.48|4.03|2.53|3.95|2.45|0
1738857000000|2025-02-06 15:50:00|3.96|2.46|3.94|2.44|3.96|2.46|3.93|2.43|0
1738857300000|2025-02-06 15:55:00|3.93|2.43|3.95|2.45|3.97|2.47|3.92|2.42|0
1738857600000|2025-02-06 16:00:00|3.96|2.46|3.92|2.42|3.97|2.47|3.91|2.41|0
1738857900000|2025-02-06 16:05:00|3.93|2.43|3.89|2.39|3.93|2.43|3.89|2.39|0
1738858200000|2025-02-06 16:10:00|3.88|2.38|3.83|2.33|3.88|2.38|3.83|2.33|0
1738858500000|2025-02-06 16:15:00|3.84|2.34|3.82|2.32|3.85|2.35|3.82|2.32|0
1738858800000|2025-02-06 16:20:00|3.83|2.33|3.82|2.32|3.85|2.35|3.82|2.32|0
1738859100000|2025-02-06 16:25:00|3.95|2.45|3.96|2.46|3.96|2.46|3.94|2.44|0
1738859400000|2025-02-06 16:30:00|3.97|2.47|3.98|2.48|3.99|2.49|3.96|2.46|0
1738859700000|2025-02-06 16:35:00|3.97|2.47|3.94|2.44|4.03|2.53|3.94|2.44|0
1738860000000|2025-02-06 16:40:00|3.95|2.45|3.96|2.46|3.96|2.46|3.94|2.44|0
1738860300000|2025-02-06 16:45:00|3.97|2.47|3.94|2.44|3.99|2.49|3.93|2.43|0
1738860600000|2025-02-06 16:50:00|3.93|2.43|3.91|2.41|3.94|2.44|3.9|2.4|0
1738860900000|2025-02-06 16:55:00|3.92|2.42|3.95|2.45|3.96|2.46|3.9|2.4|0
1738861200000|2025-02-06 17:00:00|3.94|2.44|3.94|2.44|3.99|2.49|3.94|2.44|0
1738861500000|2025-02-06 17:05:00|3.95|2.45|3.96|2.46|3.97|2.47|3.94|2.44|0
1738861800000|2025-02-06 17:10:00|3.97|2.47|3.98|2.48|3.98|2.48|3.96|2.46|0
1738862100000|2025-02-06 17:15:00|3.99|2.49|3.92|2.42|3.99|2.49|3.92|2.42|0
1738862400000|2025-02-06 17:20:00|3.91|2.41|3.88|2.38|3.91|2.41|3.88|2.38|0
1738862700000|2025-02-06 17:25:00|3.89|2.39|3.94|2.44|3.94|2.44|3.89|2.39|0
1738863000000|2025-02-06 17:30:00|3.95|2.45|3.93|2.43|3.97|2.47|3.93|2.43|0
1738863300000|2025-02-06 17:35:00|3.92|2.42|3.92|2.42|3.93|2.43|3.91|2.41|0
1738863600000|2025-02-06 17:40:00|3.91|2.41|3.92|2.42|3.92|2.42|3.91|2.41|0
1738863900000|2025-02-06 17:45:00|3.91|2.41|3.89|2.39|3.92|2.42|3.89|2.39|0
1738864200000|2025-02-06 17:50:00|3.9|2.4|3.87|2.37|3.9|2.4|3.87|2.37|0
1738864500000|2025-02-06 17:55:00|3.86|2.36|3.87|2.37|3.88|2.38|3.85|2.35|0
1738864800000|2025-02-06 18:00:00|3.86|2.36|3.84|2.34|3.86|2.36|3.84|2.34|0
1738865100000|2025-02-06 18:05:00|3.83|2.33|3.88|2.38|3.9|2.4|3.82|2.32|0
1738865400000|2025-02-06 18:10:00|3.87|2.37|3.89|2.39|3.91|2.41|3.84|2.34|0
1738865700000|2025-02-06 18:15:00|3.88|2.38|3.86|2.36|3.9|2.4|3.85|2.35|0
1738866000000|2025-02-06 18:20:00|3.87|2.37|3.85|2.35|3.88|2.38|3.85|2.35|0
1738866300000|2025-02-06 18:25:00|3.86|2.36|3.87|2.37|3.89|2.39|3.85|2.35|0
1738866600000|2025-02-06 18:30:00|3.86|2.36|3.83|2.33|3.86|2.36|3.81|2.31|0
1738866900000|2025-02-06 18:35:00|3.82|2.32|3.87|2.37|3.87|2.37|3.82|2.32|0
1738867200000|2025-02-06 18:40:00|3.88|2.38|3.86|2.36|3.89|2.39|3.82|2.32|0
1738867500000|2025-02-06 18:45:00|3.87|2.37|3.85|2.35|3.88|2.38|3.85|2.35|0
1738867800000|2025-02-06 18:50:00|3.86|2.36|3.89|2.39|3.89|2.39|3.85|2.35|0
1738868100000|2025-02-06 18:55:00|3.9|2.4|3.89|2.39|3.9|2.4|3.87|2.37|0
1738868400000|2025-02-06 19:00:00|3.9|2.4|3.87|2.37|3.9|2.4|3.86|2.36|0
1738868700000|2025-02-06 19:05:00|3.88|2.38|3.86|2.36|3.88|2.38|3.85|2.35|0
1738869000000|2025-02-06 19:10:00|3.85|2.35|3.88|2.38|3.88|2.38|3.85|2.35|0
1738869300000|2025-02-06 19:15:00|3.87|2.37|3.87|2.37|3.89|2.39|3.85|2.35|0
1738869600000|2025-02-06 19:20:00|3.88|2.38|3.89|2.39|3.89|2.39|3.87|2.37|0
1738869900000|2025-02-06 19:25:00|3.9|2.4|3.96|2.46|3.98|2.48|3.9|2.4|0
1738870200000|2025-02-06 19:30:00|3.97|2.47|4.18|2.68|4.23|2.73|3.91|2.41|0
1738870500000|2025-02-06 19:35:00|4.2|2.7|4.1|2.6|4.2|2.7|4.09|2.59|0
1738870800000|2025-02-06 19:40:00|4.11|2.61|4.13|2.63|4.16|2.66|4.09|2.59|0
1738871100000|2025-02-06 19:45:00|4.14|2.64|4.04|2.54|4.14|2.64|4.04|2.54|0
1738871400000|2025-02-06 19:50:00|4.03|2.53|4.03|2.53|4.05|2.55|4.01|2.51|0
1738871700000|2025-02-06 19:55:00|4.02|2.52|4.01|2.51|4.06|2.56|3.97|2.47|0
1738872000000|2025-02-06 20:00:00|4.02|2.52|4|2.5|4.03|2.53|3.99|2.49|0
1738872300000|2025-02-06 20:05:00|3.99|2.49|3.97|2.47|4.01|2.51|3.97|2.47|0
1738872600000|2025-02-06 20:10:00|3.98|2.48|3.95|2.45|3.98|2.48|3.95|2.45|0
1738872900000|2025-02-06 20:15:00|3.94|2.44|3.91|2.41|3.94|2.44|3.88|2.38|0
1738873200000|2025-02-06 20:20:00|3.92|2.42|3.89|2.39|3.92|2.42|3.88|2.38|0
1738873500000|2025-02-06 20:25:00|3.88|2.38|3.87|2.37|3.89|2.39|3.87|2.37|0
1738873800000|2025-02-06 20:30:00|3.85|2.35|3.87|2.37|3.88|2.38|3.84|2.34|0
1738874100000|2025-02-06 20:35:00|3.86|2.36|3.86|2.36|3.89|2.39|3.85|2.35|0
1738874400000|2025-02-06 20:40:00|3.85|2.35|3.84|2.34|3.86|2.36|3.84|2.34|0
1738874700000|2025-02-06 20:45:00|3.83|2.33|3.82|2.32|4.11|2.61|3.79|2.29|0
1738875000000|2025-02-06 20:50:00|3.81|2.31|3.74|2.24|3.82|2.32|3.73|2.23|0
1738875300000|2025-02-06 20:55:00|3.71|2.21|3.74|2.24|3.77|2.27|3.7|2.2|0
1738875600000|2025-02-06 21:00:00|3.72|2.22|3.84|2.34|4.1|2.6|3.72|2.22|0
1738875900000|2025-02-06 21:05:00|3.85|2.35|3.88|2.38|3.91|2.41|3.85|2.35|0
1738876200000|2025-02-06 21:10:00|3.87|2.37|3.87|2.37|3.88|2.38|3.85|2.35|0
1738876500000|2025-02-06 21:15:00|4.02|2.22|3.97|2.17|4.04|2.24|3.97|2.17|0
1738876800000|2025-02-06 21:20:00|3.98|2.18|3.97|2.17|3.99|2.19|3.96|2.16|0
1738877100000|2025-02-06 21:25:00|3.96|2.16|3.99|2.19|4|2.2|3.96|2.16|0
1738877400000|2025-02-06 21:30:00|3.98|2.18|3.96|2.16|3.99|2.19|3.94|2.14|0
1738877700000|2025-02-06 21:35:00|3.95|2.15|3.99|2.19|3.99|2.19|3.94|2.14|0
1738878000000|2025-02-06 21:40:00|3.98|2.18|3.99|2.19|4|2.2|3.98|2.18|0
1738878300000|2025-02-06 21:45:00|3.98|2.18|4.01|2.21|4.02|2.22|3.98|2.18|0
1738878600000|2025-02-06 21:50:00|4.02|2.22|4.03|2.23|4.03|2.23|4|2.2|0
1738878900000|2025-02-06 21:55:00|4.02|2.22|4|2.2|4.03|2.23|3.99|2.19|0
1738879200000|2025-02-06 22:00:00|3.99|2.19|4|2.2|4|2.2|3.99|2.19|0
1738879500000|2025-02-06 22:05:00|3.99|2.19|4.01|2.21|4.01|2.21|3.99|2.19|0
1738879800000|2025-02-06 22:10:00|4.02|2.22|4.01|2.21|4.03|2.23|4.01|2.21|0
1738880100000|2025-02-06 22:15:00|4.02|2.22|4.01|2.21|4.02|2.22|4|2.2|0
1738880400000|2025-02-06 22:20:00|4|2.2|4.01|2.21|4.01|2.21|4|2.2|0
1738880700000|2025-02-06 22:25:00|4|2.2|4.02|2.22|4.02|2.22|4|2.2|0
1738881000000|2025-02-06 22:30:00|4.01|2.21|4.01|2.21|4.02|2.22|3.99|2.19|0
1738881300000|2025-02-06 22:35:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1738881900000|2025-02-06 22:45:00|4.03|2.23|4.03|2.23|4.04|2.24|4.03|2.23|0
1738882200000|2025-02-06 22:50:00|4.04|2.24|4.04|2.24|4.04|2.24|4.03|2.23|0
1738882500000|2025-02-06 22:55:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1738882800000|2025-02-06 23:00:00|4.06|2.26|4|2.2|4.06|2.26|3.99|2.19|0
1738883100000|2025-02-06 23:05:00|4.01|2.21|3.94|2.14|4.01|2.21|3.94|2.14|0
1738883400000|2025-02-06 23:10:00|3.95|2.15|3.95|2.15|3.95|2.15|3.93|2.13|0
1738883700000|2025-02-06 23:15:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1738884000000|2025-02-06 23:20:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1738884300000|2025-02-06 23:25:00|3.93|2.13|3.92|2.12|3.93|2.13|3.91|2.11|0
1738884600000|2025-02-06 23:30:00|3.93|2.13|3.94|2.14|3.94|2.14|3.92|2.12|0
1738884900000|2025-02-06 23:35:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1738885200000|2025-02-06 23:40:00|3.94|2.14|3.92|2.12|3.94|2.14|3.92|2.12|0
1738885500000|2025-02-06 23:45:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1738885800000|2025-02-06 23:50:00|3.94|2.14|3.92|2.12|3.94|2.14|3.92|2.12|0
1738886100000|2025-02-06 23:55:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1738886400000|2025-02-07 00:00:00|3.92|2.12|3.9|2.1|3.92|2.12|3.9|2.1|0
1738886700000|2025-02-07 00:05:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1738887000000|2025-02-07 00:10:00|3.9|2.1|3.9|2.1|3.9|2.1|3.89|2.09|0
1738887300000|2025-02-07 00:15:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1738887600000|2025-02-07 00:20:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1738887900000|2025-02-07 00:25:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1738888200000|2025-02-07 00:30:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1738888500000|2025-02-07 00:35:00|3.9|2.1|3.91|2.11|3.93|2.13|3.9|2.1|0
1738888800000|2025-02-07 00:40:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1738889100000|2025-02-07 00:45:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1738889400000|2025-02-07 00:50:00|3.89|2.09|3.89|2.09|3.9|2.1|3.89|2.09|0
1738889700000|2025-02-07 00:55:00|3.88|2.08|3.87|2.07|3.88|2.08|3.86|2.06|0
1738890000000|2025-02-07 01:00:00|3.86|2.06|3.86|2.06|3.87|2.07|3.86|2.06|0
1738890300000|2025-02-07 01:05:00|3.85|2.05|3.85|2.05|3.85|2.05|3.85|2.05|0
1738890600000|2025-02-07 01:10:00|3.84|2.04|3.85|2.05|3.86|2.06|3.84|2.04|0
1738890900000|2025-02-07 01:15:00|3.86|2.06|3.86|2.06|3.87|2.07|3.86|2.06|0
1738891200000|2025-02-07 01:20:00|3.87|2.07|3.86|2.06|3.87|2.07|3.85|2.05|0
1738891500000|2025-02-07 01:25:00|3.87|2.07|3.87|2.07|3.87|2.07|3.86|2.06|0
1738891800000|2025-02-07 01:30:00|3.72|2.22|3.7|2.2|3.72|2.22|3.7|2.2|0
1738892100000|2025-02-07 01:35:00|3.69|2.19|3.66|2.16|3.69|2.19|3.66|2.16|0
1738892400000|2025-02-07 01:40:00|3.67|2.17|3.66|2.16|3.67|2.17|3.66|2.16|0
1738892700000|2025-02-07 01:45:00|3.65|2.15|3.66|2.16|3.66|2.16|3.65|2.15|0
1738893000000|2025-02-07 01:50:00|3.67|2.17|3.66|2.16|3.67|2.17|3.66|2.16|0
1738893300000|2025-02-07 01:55:00|3.67|2.17|3.67|2.17|3.67|2.17|3.66|2.16|0
1738893600000|2025-02-07 02:00:00|3.66|2.16|3.66|2.16|3.67|2.17|3.65|2.15|0
1738893900000|2025-02-07 02:05:00|3.67|2.17|3.68|2.18|3.68|2.18|3.66|2.16|0
1738894200000|2025-02-07 02:10:00|3.69|2.19|3.68|2.18|3.69|2.19|3.68|2.18|0
1738894500000|2025-02-07 02:15:00|3.67|2.17|3.68|2.18|3.68|2.18|3.67|2.17|0
1738894800000|2025-02-07 02:20:00|3.67|2.17|3.68|2.18|3.68|2.18|3.67|2.17|0
1738895700000|2025-02-07 02:35:00|3.69|2.19|3.68|2.18|3.69|2.19|3.68|2.18|0
1738896000000|2025-02-07 02:40:00|3.67|2.17|3.67|2.17|3.67|2.17|3.67|2.17|0
1738896300000|2025-02-07 02:45:00|3.68|2.18|3.68|2.18|3.68|2.18|3.68|2.18|0
1738896600000|2025-02-07 02:50:00|3.67|2.17|3.67|2.17|3.67|2.17|3.67|2.17|0
1738896900000|2025-02-07 02:55:00|3.66|2.16|3.66|2.16|3.67|2.17|3.66|2.16|0
1738897200000|2025-02-07 03:00:00|3.67|2.17|3.67|2.17|3.67|2.17|3.66|2.16|0
1738897500000|2025-02-07 03:05:00|3.66|2.16|3.66|2.16|3.66|2.16|3.65|2.15|0
1738897800000|2025-02-07 03:10:00|3.67|2.17|3.68|2.18|3.68|2.18|3.67|2.17|0
1738898100000|2025-02-07 03:15:00|3.67|2.17|3.67|2.17|3.68|2.18|3.66|2.16|0
1738898400000|2025-02-07 03:20:00|3.68|2.18|3.67|2.17|3.68|2.18|3.67|2.17|0
1738898700000|2025-02-07 03:25:00|3.68|2.18|3.68|2.18|3.68|2.18|3.68|2.18|0
1738899000000|2025-02-07 03:30:00|3.67|2.17|3.67|2.17|3.68|2.18|3.67|2.17|0
1738899300000|2025-02-07 03:35:00|3.68|2.18|3.68|2.18|3.68|2.18|3.67|2.17|0
1738899600000|2025-02-07 03:40:00|3.69|2.19|3.7|2.2|3.7|2.2|3.69|2.19|0
1738899900000|2025-02-07 03:45:00|3.69|2.19|3.69|2.19|3.69|2.19|3.69|2.19|0
1738900200000|2025-02-07 03:50:00|3.68|2.18|3.69|2.19|3.69|2.19|3.68|2.18|0
1738900500000|2025-02-07 03:55:00|3.7|2.2|3.7|2.2|3.7|2.2|3.69|2.19|0
1738900800000|2025-02-07 04:00:00|3.69|2.19|3.69|2.19|3.7|2.2|3.69|2.19|0
1738901100000|2025-02-07 04:05:00|3.7|2.2|3.7|2.2|3.7|2.2|3.7|2.2|0
1738901400000|2025-02-07 04:10:00|3.71|2.21|3.7|2.2|3.71|2.21|3.7|2.2|0
1738901700000|2025-02-07 04:15:00|3.71|2.21|3.7|2.2|3.71|2.21|3.7|2.2|0
1738902300000|2025-02-07 04:25:00|3.71|2.21|3.71|2.21|3.71|2.21|3.71|2.21|0
1738902600000|2025-02-07 04:30:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1738902900000|2025-02-07 04:35:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1738903200000|2025-02-07 04:40:00|3.7|2.2|3.7|2.2|3.71|2.21|3.7|2.2|0
1738903500000|2025-02-07 04:45:00|3.71|2.21|3.7|2.2|3.71|2.21|3.7|2.2|0
1738903800000|2025-02-07 04:50:00|3.71|2.21|3.71|2.21|3.71|2.21|3.7|2.2|0
1738904700000|2025-02-07 05:05:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1738905000000|2025-02-07 05:10:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1738905300000|2025-02-07 05:15:00|3.7|2.2|3.7|2.2|3.71|2.21|3.7|2.2|0
1738905600000|2025-02-07 05:20:00|3.71|2.21|3.7|2.2|3.71|2.21|3.7|2.2|0
1738905900000|2025-02-07 05:25:00|3.71|2.21|3.71|2.21|3.71|2.21|3.7|2.2|0
1738906200000|2025-02-07 05:30:00|3.7|2.2|3.71|2.21|3.71|2.21|3.69|2.19|0
1738906500000|2025-02-07 05:35:00|3.7|2.2|3.7|2.2|3.71|2.21|3.7|2.2|0
1738906800000|2025-02-07 05:40:00|3.71|2.21|3.72|2.22|3.72|2.22|3.7|2.2|0
1738907100000|2025-02-07 05:45:00|3.71|2.21|3.72|2.22|3.73|2.23|3.71|2.21|0
1738907400000|2025-02-07 05:50:00|3.73|2.23|3.72|2.22|3.73|2.23|3.72|2.22|0
1738907700000|2025-02-07 05:55:00|3.71|2.21|3.72|2.22|3.72|2.22|3.71|2.21|0
1738908000000|2025-02-07 06:00:00|3.71|2.21|3.73|2.23|3.73|2.23|3.71|2.21|0
1738908300000|2025-02-07 06:05:00|3.74|2.24|3.74|2.24|3.75|2.25|3.73|2.23|0
1738908600000|2025-02-07 06:10:00|3.73|2.23|3.75|2.25|3.76|2.26|3.73|2.23|0
1738908900000|2025-02-07 06:15:00|3.76|2.26|3.77|2.27|3.77|2.27|3.75|2.25|0
1738909200000|2025-02-07 06:20:00|3.76|2.26|3.75|2.25|3.76|2.26|3.74|2.24|0
1738909500000|2025-02-07 06:25:00|3.74|2.24|3.74|2.24|3.75|2.25|3.74|2.24|0
1738909800000|2025-02-07 06:30:00|3.75|2.25|3.75|2.25|3.75|2.25|3.75|2.25|0
1738910100000|2025-02-07 06:35:00|3.76|2.26|3.75|2.25|3.77|2.27|3.75|2.25|0
1738910400000|2025-02-07 06:40:00|3.74|2.24|3.73|2.23|3.74|2.24|3.73|2.23|0
1738910700000|2025-02-07 06:45:00|3.74|2.24|3.72|2.22|3.74|2.24|3.72|2.22|0
1738911000000|2025-02-07 06:50:00|3.73|2.23|3.71|2.21|3.73|2.23|3.7|2.2|0
1738911300000|2025-02-07 06:55:00|3.7|2.2|3.69|2.19|3.71|2.21|3.69|2.19|0
1738911600000|2025-02-07 07:00:00|3.68|2.18|3.68|2.18|3.69|2.19|3.67|2.17|0
1738911900000|2025-02-07 07:05:00|3.69|2.19|3.68|2.18|3.69|2.19|3.67|2.17|0
1738912200000|2025-02-07 07:10:00|3.67|2.17|3.68|2.18|3.68|2.18|3.67|2.17|0
1738912500000|2025-02-07 07:15:00|3.67|2.17|3.67|2.17|3.68|2.18|3.66|2.16|0
1738912800000|2025-02-07 07:20:00|3.68|2.18|3.67|2.17|3.68|2.18|3.67|2.17|0
1738913100000|2025-02-07 07:25:00|3.68|2.18|3.68|2.18|3.68|2.18|3.68|2.18|0
1738913400000|2025-02-07 07:30:00|3.67|2.17|3.66|2.16|3.68|2.18|3.66|2.16|0
1738913700000|2025-02-07 07:35:00|3.65|2.15|3.66|2.16|3.66|2.16|3.65|2.15|0
1738914000000|2025-02-07 07:40:00|3.65|2.15|3.66|2.16|3.67|2.17|3.65|2.15|0
1738914600000|2025-02-07 07:50:00|3.65|2.15|3.66|2.16|3.67|2.17|3.65|2.15|0
1738914900000|2025-02-07 07:55:00|3.67|2.17|3.67|2.17|3.67|2.17|3.66|2.16|0
1738915200000|2025-02-07 08:00:00|3.65|2.15|3.65|2.15|3.67|2.17|3.64|2.14|0
1738915500000|2025-02-07 08:05:00|3.66|2.16|3.62|2.12|3.66|2.16|3.61|2.11|0
1738915800000|2025-02-07 08:10:00|3.61|2.11|3.63|2.13|3.63|2.13|3.61|2.11|0
1738916100000|2025-02-07 08:15:00|3.62|2.12|3.64|2.14|3.64|2.14|3.62|2.12|0
1738916400000|2025-02-07 08:20:00|3.63|2.13|3.69|2.19|3.7|2.2|3.63|2.13|0
1738916700000|2025-02-07 08:25:00|3.68|2.18|3.67|2.17|3.69|2.19|3.67|2.17|0
1738917000000|2025-02-07 08:30:00|3.68|2.18|3.66|2.16|3.68|2.18|3.66|2.16|0
1738917300000|2025-02-07 08:35:00|3.65|2.15|3.65|2.15|3.66|2.16|3.65|2.15|0
1738917600000|2025-02-07 08:40:00|3.64|2.14|3.64|2.14|3.65|2.15|3.64|2.14|0
1738917900000|2025-02-07 08:45:00|3.65|2.15|3.67|2.17|3.67|2.17|3.65|2.15|0
1738918200000|2025-02-07 08:50:00|3.66|2.16|3.67|2.17|3.68|2.18|3.66|2.16|0
1738918500000|2025-02-07 08:55:00|3.68|2.18|3.68|2.18|3.69|2.19|3.67|2.17|0
1738918800000|2025-02-07 09:00:00|3.69|2.19|3.66|2.16|3.69|2.19|3.66|2.16|0
1738919100000|2025-02-07 09:05:00|3.65|2.15|3.64|2.14|3.65|2.15|3.63|2.13|0
1738919400000|2025-02-07 09:10:00|3.63|2.13|3.65|2.15|3.66|2.16|3.63|2.13|0
1738919700000|2025-02-07 09:15:00|3.66|2.16|3.65|2.15|3.66|2.16|3.64|2.14|0
1738920000000|2025-02-07 09:20:00|3.66|2.16|3.66|2.16|3.68|2.18|3.66|2.16|0
1738920300000|2025-02-07 09:25:00|3.65|2.15|3.66|2.16|3.68|2.18|3.65|2.15|0
1738920600000|2025-02-07 09:30:00|3.65|2.15|3.64|2.14|3.66|2.16|3.64|2.14|0
1738920900000|2025-02-07 09:35:00|3.63|2.13|3.62|2.12|3.64|2.14|3.62|2.12|0
1738921200000|2025-02-07 09:40:00|3.61|2.11|3.61|2.11|3.61|2.11|3.6|2.1|0
1738921500000|2025-02-07 09:45:00|3.62|2.12|3.63|2.13|3.63|2.13|3.61|2.11|0
1738921800000|2025-02-07 09:50:00|3.62|2.12|3.62|2.12|3.62|2.12|3.61|2.11|0
1738922100000|2025-02-07 09:55:00|3.63|2.13|3.61|2.11|3.63|2.13|3.61|2.11|0
1738922400000|2025-02-07 10:00:00|3.62|2.12|3.61|2.11|3.62|2.12|3.61|2.11|0
1738922700000|2025-02-07 10:05:00|3.6|2.1|3.61|2.11|3.61|2.11|3.6|2.1|0
1738923000000|2025-02-07 10:10:00|3.62|2.12|3.62|2.12|3.62|2.12|3.61|2.11|0
1738923300000|2025-02-07 10:15:00|3.61|2.11|3.61|2.11|3.62|2.12|3.61|2.11|0
1738923600000|2025-02-07 10:20:00|3.6|2.1|3.59|2.09|3.6|2.1|3.59|2.09|0
1738923900000|2025-02-07 10:25:00|3.6|2.1|3.59|2.09|3.6|2.1|3.59|2.09|0
1738924200000|2025-02-07 10:30:00|3.6|2.1|3.61|2.11|3.61|2.11|3.59|2.09|0
1738924500000|2025-02-07 10:35:00|3.62|2.12|3.61|2.11|3.63|2.13|3.61|2.11|0
1738924800000|2025-02-07 10:40:00|3.6|2.1|3.61|2.11|3.62|2.12|3.6|2.1|0
1738925100000|2025-02-07 10:45:00|3.62|2.12|3.62|2.12|3.62|2.12|3.61|2.11|0
1738925400000|2025-02-07 10:50:00|3.61|2.11|3.62|2.12|3.62|2.12|3.6|2.1|0
1738925700000|2025-02-07 10:55:00|3.61|2.11|3.61|2.11|3.61|2.11|3.61|2.11|0
1738926000000|2025-02-07 11:00:00|3.6|2.1|3.6|2.1|3.61|2.11|3.6|2.1|0
1738926300000|2025-02-07 11:05:00|3.61|2.11|3.6|2.1|3.61|2.11|3.59|2.09|0
1738926600000|2025-02-07 11:10:00|3.61|2.11|3.61|2.11|3.61|2.11|3.6|2.1|0
1738926900000|2025-02-07 11:15:00|3.6|2.1|3.61|2.11|3.61|2.11|3.6|2.1|0
1738927200000|2025-02-07 11:20:00|3.62|2.12|3.62|2.12|3.63|2.13|3.62|2.12|0
1738927500000|2025-02-07 11:25:00|3.61|2.11|3.61|2.11|3.62|2.12|3.6|2.1|0
1738927800000|2025-02-07 11:30:00|3.6|2.1|3.6|2.1|3.61|2.11|3.59|2.09|0
1738928100000|2025-02-07 11:35:00|3.66|2.16|3.58|2.08|3.66|2.16|3.58|2.08|0
1738928400000|2025-02-07 11:40:00|3.57|2.07|3.56|2.06|3.57|2.07|3.56|2.06|0
1738928700000|2025-02-07 11:45:00|3.57|2.07|3.56|2.06|3.57|2.07|3.56|2.06|0
1738929000000|2025-02-07 11:50:00|3.55|2.05|3.55|2.05|3.55|2.05|3.54|2.04|0
1738929300000|2025-02-07 11:55:00|3.54|2.04|3.55|2.05|3.56|2.06|3.54|2.04|0
1738929600000|2025-02-07 12:00:00|3.56|2.06|3.55|2.05|3.56|2.06|3.54|2.04|0
1738929900000|2025-02-07 12:05:00|3.56|2.06|3.56|2.06|3.57|2.07|3.55|2.05|0
1738930200000|2025-02-07 12:10:00|3.55|2.05|3.56|2.06|3.56|2.06|3.55|2.05|0
1738930500000|2025-02-07 12:15:00|3.55|2.05|3.55|2.05|3.56|2.06|3.54|2.04|0
1738930800000|2025-02-07 12:20:00|3.56|2.06|3.56|2.06|3.57|2.07|3.56|2.06|0
1738931100000|2025-02-07 12:25:00|3.55|2.05|3.56|2.06|3.56|2.06|3.55|2.05|0
1738931400000|2025-02-07 12:30:00|3.57|2.07|3.57|2.07|3.59|2.09|3.57|2.07|0
1738931700000|2025-02-07 12:35:00|3.56|2.06|3.57|2.07|3.58|2.08|3.56|2.06|0
1738932000000|2025-02-07 12:40:00|3.56|2.06|3.56|2.06|3.57|2.07|3.56|2.06|0
1738932300000|2025-02-07 12:45:00|3.57|2.07|3.56|2.06|3.57|2.07|3.56|2.06|0
1738932600000|2025-02-07 12:50:00|3.57|2.07|3.56|2.06|3.57|2.07|3.55|2.05|0
1738932900000|2025-02-07 12:55:00|3.57|2.07|3.57|2.07|3.57|2.07|3.56|2.06|0
1738933200000|2025-02-07 13:00:00|3.58|2.08|3.58|2.08|3.58|2.08|3.57|2.07|0
1738933500000|2025-02-07 13:05:00|3.59|2.09|3.61|2.11|3.61|2.11|3.59|2.09|0
1738933800000|2025-02-07 13:10:00|3.6|2.1|3.59|2.09|3.61|2.11|3.59|2.09|0
1738934100000|2025-02-07 13:15:00|3.58|2.08|3.58|2.08|3.59|2.09|3.55|2.05|0
1738934400000|2025-02-07 13:20:00|3.59|2.09|3.62|2.12|3.63|2.13|3.59|2.09|0
1738934700000|2025-02-07 13:25:00|3.63|2.13|3.61|2.11|3.63|2.13|3.61|2.11|0
1738935000000|2025-02-07 13:30:00|3.53|2.03|3.54|2.04|3.65|2.15|3.47|1.97|0
1738935300000|2025-02-07 13:35:00|3.53|2.03|3.52|2.02|3.6|2.1|3.51|2.01|0
1738935600000|2025-02-07 13:40:00|3.51|2.01|3.42|1.92|3.51|2.01|3.4|1.9|0
1738935900000|2025-02-07 13:45:00|3.43|1.93|3.53|2.03|3.6|2.1|3.43|1.93|0
1738936200000|2025-02-07 13:50:00|3.52|2.02|3.49|1.99|3.54|2.04|3.48|1.98|0
1738936500000|2025-02-07 13:55:00|3.48|1.98|3.45|1.95|3.48|1.98|3.44|1.94|0
1738936800000|2025-02-07 14:00:00|3.46|1.96|3.46|1.96|3.5|2|3.45|1.95|0
1738937100000|2025-02-07 14:05:00|3.47|1.97|3.46|1.96|3.49|1.99|3.45|1.95|0
1738937400000|2025-02-07 14:10:00|3.47|1.97|3.44|1.94|3.47|1.97|3.43|1.93|0
1738937700000|2025-02-07 14:15:00|3.45|1.95|3.43|1.93|3.45|1.95|3.42|1.92|0
1738938000000|2025-02-07 14:20:00|3.44|1.94|3.44|1.94|3.46|1.96|3.43|1.93|0
1738938300000|2025-02-07 14:25:00|3.45|1.95|3.43|1.93|3.46|1.96|3.42|1.92|0
1738938600000|2025-02-07 14:30:00|3.45|1.95|3.39|1.89|3.46|1.96|3.37|1.87|0
1738938900000|2025-02-07 14:35:00|3.4|1.9|3.39|1.89|3.44|1.94|3.38|1.88|0
1738939200000|2025-02-07 14:40:00|3.38|1.88|3.36|1.86|3.39|1.89|3.34|1.84|0
1738939500000|2025-02-07 14:45:00|3.35|1.85|3.37|1.87|3.52|2.02|3.34|1.84|0
1738939800000|2025-02-07 14:50:00|3.36|1.86|3.35|1.85|3.38|1.88|3.34|1.84|0
1738940100000|2025-02-07 14:55:00|3.36|1.86|3.37|1.87|3.4|1.9|3.35|1.85|0
1738940400000|2025-02-07 15:00:00|3.48|1.98|3.67|2.17|3.7|2.2|3.4|1.9|0
1738940700000|2025-02-07 15:05:00|3.69|2.19|3.5|2|3.73|2.23|3.46|1.96|0
1738941000000|2025-02-07 15:10:00|3.51|2.01|3.65|2.15|3.71|2.21|3.49|1.99|0
1738941300000|2025-02-07 15:15:00|3.66|2.16|3.59|2.09|3.7|2.2|3.58|2.08|0
1738941600000|2025-02-07 15:20:00|3.6|2.1|3.56|2.06|3.67|2.17|3.53|2.03|0
1738941900000|2025-02-07 15:25:00|3.55|2.05|3.54|2.04|3.63|2.13|3.46|1.96|0
1738942200000|2025-02-07 15:30:00|3.55|2.05|3.53|2.03|3.58|2.08|3.52|2.02|0
1738942500000|2025-02-07 15:35:00|3.52|2.02|3.53|2.03|3.54|2.04|3.44|1.94|0
1738942800000|2025-02-07 15:40:00|3.52|2.02|3.55|2.05|3.57|2.07|3.47|1.97|0
1738943100000|2025-02-07 15:45:00|3.56|2.06|3.52|2.02|3.6|2.1|3.51|2.01|0
1738943400000|2025-02-07 15:50:00|3.51|2.01|3.84|2.3|3.92|2.36|3.45|1.95|0
1738943700000|2025-02-07 15:55:00|3.83|2.31|3.63|2.13|3.85|2.31|3.61|2.11|0
1738944000000|2025-02-07 16:00:00|3.61|2.11|3.75|2.25|3.85|2.31|3.61|2.11|0
1738944300000|2025-02-07 16:05:00|3.77|2.26|3.92|2.35|4.21|2.53|3.75|2.25|0
1738944600000|2025-02-07 16:10:00|3.9|2.34|4.3|2.58|4.39|2.63|3.78|2.27|0
1738944900000|2025-02-07 16:15:00|4.29|2.56|4.09|2.46|4.32|2.59|3.98|2.39|0
1738945200000|2025-02-07 16:20:00|4.08|2.45|4.18|2.51|4.34|2.6|3.98|2.39|0
1738945500000|2025-02-07 16:25:00|4.28|2.57|4.47|2.68|4.47|2.68|4.23|2.54|0
1738945800000|2025-02-07 16:30:00|4.46|2.67|4.33|2.6|4.46|2.67|4.31|2.58|0
1738946100000|2025-02-07 16:35:00|4.35|2.61|4.42|2.65|4.48|2.69|4.32|2.59|0
1738946400000|2025-02-07 16:40:00|4.41|2.64|4.55|2.73|4.62|2.77|4.3|2.58|0
1738946700000|2025-02-07 16:45:00|4.57|2.74|4.43|2.93|4.67|2.98|4.38|2.72|0
1738947000000|2025-02-07 16:50:00|4.44|2.94|4.38|2.88|4.49|2.99|4.32|2.82|0
1738947300000|2025-02-07 16:55:00|4.37|2.87|4.46|2.96|4.47|2.97|4.29|2.79|0
1738947600000|2025-02-07 17:00:00|4.47|2.97|4.5|3|4.54|3.04|4.39|2.89|0
1738947900000|2025-02-07 17:05:00|4.51|3.01|4.35|2.85|4.58|3.08|4.31|2.81|0
1738948200000|2025-02-07 17:10:00|4.37|2.87|4.32|2.82|4.46|2.96|4.31|2.81|0
1738948500000|2025-02-07 17:15:00|4.33|2.83|4.43|2.93|4.52|3.02|4.07|2.57|0
1738948800000|2025-02-07 17:20:00|4.44|2.94|4.37|2.87|4.48|2.98|4.32|2.82|0
1738949100000|2025-02-07 17:25:00|4.38|2.88|4.33|2.83|4.4|2.9|4.29|2.79|0
1738949400000|2025-02-07 17:30:00|4.34|2.84|4.34|2.84|4.39|2.89|4.26|2.76|0
1738949700000|2025-02-07 17:35:00|4.35|2.85|4.24|2.74|4.36|2.86|4.24|2.74|0
1738950000000|2025-02-07 17:40:00|4.18|2.68|4.18|2.68|4.3|2.8|4.15|2.65|0
1738950300000|2025-02-07 17:45:00|4.17|2.67|4.14|2.64|4.18|2.68|4.12|2.62|0
1738950600000|2025-02-07 17:50:00|4.13|2.63|4.15|2.65|4.21|2.71|4.1|2.6|0
1738950900000|2025-02-07 17:55:00|4.14|2.64|4.19|2.69|4.2|2.7|4.12|2.62|0
1738951200000|2025-02-07 18:00:00|4.2|2.7|4.09|2.59|4.2|2.7|4.08|2.58|0
1738951500000|2025-02-07 18:05:00|4.1|2.6|3.98|2.48|4.1|2.6|3.88|2.38|0
1738951800000|2025-02-07 18:10:00|3.99|2.49|3.97|2.47|4.01|2.51|3.96|2.46|0
1738952100000|2025-02-07 18:15:00|3.96|2.46|3.96|2.46|3.97|2.47|3.94|2.44|0
1738952400000|2025-02-07 18:20:00|3.98|2.48|3.99|2.49|4.02|2.52|3.96|2.46|0
1738952700000|2025-02-07 18:25:00|4|2.5|3.99|2.49|4.01|2.51|3.97|2.47|0
1738953000000|2025-02-07 18:30:00|4|2.5|3.96|2.46|4|2.5|3.96|2.46|0
1738953300000|2025-02-07 18:35:00|3.97|2.47|3.96|2.46|3.97|2.47|3.95|2.45|0
1738953600000|2025-02-07 18:40:00|3.95|2.45|4.12|2.62|4.15|2.65|3.95|2.45|0
1738953900000|2025-02-07 18:45:00|4.11|2.61|4.19|2.69|4.22|2.72|3.98|2.48|0
1738954200000|2025-02-07 18:50:00|4.17|2.67|4.23|2.73|4.25|2.75|4.17|2.67|0
1738954500000|2025-02-07 18:55:00|4.24|2.74|4.3|2.8|4.32|2.82|4.2|2.7|0
1738954800000|2025-02-07 19:00:00|4.31|2.81|4.27|2.77|4.32|2.82|4.25|2.75|0
1738955100000|2025-02-07 19:05:00|4.26|2.76|4.3|2.8|4.33|2.83|4.25|2.75|0
1738955400000|2025-02-07 19:10:00|4.29|2.79|4.34|2.84|4.38|2.88|4.28|2.78|0
1738955700000|2025-02-07 19:15:00|4.33|2.83|4.35|2.85|4.36|2.86|4.3|2.8|0
1738956000000|2025-02-07 19:20:00|4.34|2.84|4.36|2.86|4.41|2.91|4.28|2.78|0
1738956300000|2025-02-07 19:25:00|4.35|2.85|4.39|2.89|4.39|2.89|4.33|2.83|0
1738956600000|2025-02-07 19:30:00|4.4|2.9|4.34|2.84|4.42|2.92|4.34|2.84|0
1738956900000|2025-02-07 19:35:00|4.35|2.85|4.31|2.81|4.37|2.87|4.3|2.8|0
1738957200000|2025-02-07 19:40:00|4.3|2.8|4.28|2.78|4.33|2.83|4.27|2.77|0
1738957500000|2025-02-07 19:45:00|4.27|2.77|4.26|2.76|4.33|2.83|4.26|2.76|0
1738957800000|2025-02-07 19:50:00|4.27|2.77|4.3|2.8|4.32|2.82|4.25|2.75|0
1738958100000|2025-02-07 19:55:00|4.31|2.81|4.31|2.81|4.33|2.83|4.28|2.78|0
1738958400000|2025-02-07 20:00:00|4.33|2.83|4.39|2.89|4.41|2.91|4.32|2.82|0
1738958700000|2025-02-07 20:05:00|4.4|2.9|4.37|2.87|4.4|2.9|4.34|2.84|0
1738959000000|2025-02-07 20:10:00|4.36|2.86|4.41|2.91|4.43|2.93|4.35|2.85|0
1738959300000|2025-02-07 20:15:00|4.42|2.92|4.39|2.89|4.46|2.96|4.38|2.88|0
1738959600000|2025-02-07 20:20:00|4.38|2.88|4.4|2.9|4.42|2.92|4.36|2.86|0
1738959900000|2025-02-07 20:25:00|4.41|2.91|4.27|2.77|4.41|2.91|4.23|2.73|0
1738960200000|2025-02-07 20:30:00|4.26|2.76|4.17|2.67|4.26|2.76|4.17|2.67|0
1738960500000|2025-02-07 20:35:00|4.18|2.68|4.22|2.72|4.25|2.75|4.16|2.66|0
1738960800000|2025-02-07 20:40:00|4.21|2.71|4.22|2.72|4.23|2.73|4.19|2.69|0
1738961100000|2025-02-07 20:45:00|4.21|2.71|4.21|2.71|4.23|2.73|4.18|2.68|0
1738961400000|2025-02-07 20:50:00|4.17|2.67|4.18|2.68|4.19|2.69|4.14|2.64|0
1738961700000|2025-02-07 20:55:00|4.17|2.67|4.2|2.7|4.23|2.73|4.17|2.67|0
1738962000000|2025-02-07 21:00:00|4.17|2.67|4.18|2.68|4.19|2.69|4.13|2.63|0
1738962300000|2025-02-07 21:05:00|4.17|2.67|4.17|2.67|4.18|2.68|4.15|2.65|0
1738962600000|2025-02-07 21:10:00|4.16|2.66|4.17|2.67|4.17|2.67|4.15|2.65|0
1739150100000|2025-02-10 01:15:00|3.96|2.16|3.96|2.16|3.96|2.16|3.96|2.16|0
1739150400000|2025-02-10 01:20:00|3.97|2.17|3.99|2.19|3.99|2.19|3.96|2.16|0
1739150700000|2025-02-10 01:25:00|4|2.2|3.99|2.19|4.01|2.21|3.98|2.18|0
1739151000000|2025-02-10 01:30:00|3.84|2.34|3.85|2.35|3.86|2.36|3.84|2.34|0
1739151300000|2025-02-10 01:35:00|3.84|2.34|3.85|2.35|3.85|2.35|3.84|2.34|0
1739151600000|2025-02-10 01:40:00|3.86|2.36|3.84|2.34|3.86|2.36|3.83|2.33|0
1739151900000|2025-02-10 01:45:00|3.83|2.33|3.86|2.36|3.86|2.36|3.83|2.33|0
1739152200000|2025-02-10 01:50:00|3.85|2.35|3.86|2.36|3.86|2.36|3.85|2.35|0
1739152500000|2025-02-10 01:55:00|3.85|2.35|3.86|2.36|3.86|2.36|3.85|2.35|0
1739152800000|2025-02-10 02:00:00|3.87|2.37|3.86|2.36|3.87|2.37|3.85|2.35|0
1739153100000|2025-02-10 02:05:00|3.85|2.35|3.86|2.36|3.86|2.36|3.85|2.35|0
1739153400000|2025-02-10 02:10:00|3.87|2.37|3.86|2.36|3.87|2.37|3.86|2.36|0
1739153700000|2025-02-10 02:15:00|3.87|2.37|3.87|2.37|3.88|2.38|3.86|2.36|0
1739154000000|2025-02-10 02:20:00|3.86|2.36|3.87|2.37|3.87|2.37|3.85|2.35|0
1739154300000|2025-02-10 02:25:00|3.88|2.38|3.87|2.37|3.89|2.39|3.86|2.36|0
1739154600000|2025-02-10 02:30:00|3.86|2.36|3.85|2.35|3.87|2.37|3.85|2.35|0
1739154900000|2025-02-10 02:35:00|3.86|2.36|3.85|2.35|3.86|2.36|3.85|2.35|0
1739155200000|2025-02-10 02:40:00|3.86|2.36|3.84|2.34|3.86|2.36|3.84|2.34|0
1739155500000|2025-02-10 02:45:00|3.83|2.33|3.84|2.34|3.85|2.35|3.83|2.33|0
1739155800000|2025-02-10 02:50:00|3.85|2.35|3.85|2.35|3.86|2.36|3.85|2.35|0
1739156400000|2025-02-10 03:00:00|3.84|2.34|3.86|2.36|3.86|2.36|3.84|2.34|0
1739156700000|2025-02-10 03:05:00|3.85|2.35|3.86|2.36|3.86|2.36|3.85|2.35|0
1739157000000|2025-02-10 03:10:00|3.85|2.35|3.86|2.36|3.86|2.36|3.85|2.35|0
1739157300000|2025-02-10 03:15:00|3.85|2.35|3.86|2.36|3.86|2.36|3.85|2.35|0
1739157600000|2025-02-10 03:20:00|3.85|2.35|3.85|2.35|3.85|2.35|3.85|2.35|0
1739158200000|2025-02-10 03:30:00|3.84|2.34|3.83|2.33|3.85|2.35|3.83|2.33|0
1739158500000|2025-02-10 03:35:00|3.84|2.34|3.84|2.34|3.84|2.34|3.83|2.33|0
1739158800000|2025-02-10 03:40:00|3.85|2.35|3.85|2.35|3.85|2.35|3.84|2.34|0
1739159100000|2025-02-10 03:45:00|3.84|2.34|3.82|2.32|3.85|2.35|3.81|2.31|0
1739159400000|2025-02-10 03:50:00|3.81|2.31|3.82|2.32|3.82|2.32|3.81|2.31|0
1739159700000|2025-02-10 03:55:00|3.81|2.31|3.8|2.3|3.82|2.32|3.8|2.3|0
1739160000000|2025-02-10 04:00:00|3.81|2.31|3.8|2.3|3.81|2.31|3.8|2.3|0
1739160300000|2025-02-10 04:05:00|3.81|2.31|3.8|2.3|3.81|2.31|3.8|2.3|0
1739160600000|2025-02-10 04:10:00|3.81|2.31|3.8|2.3|3.81|2.31|3.8|2.3|0
1739160900000|2025-02-10 04:15:00|3.79|2.29|3.8|2.3|3.8|2.3|3.79|2.29|0
1739161200000|2025-02-10 04:20:00|3.79|2.29|3.78|2.28|3.8|2.3|3.78|2.28|0
1739161500000|2025-02-10 04:25:00|3.79|2.29|3.78|2.28|3.79|2.29|3.78|2.28|0
1739161800000|2025-02-10 04:30:00|3.77|2.27|3.79|2.29|3.79|2.29|3.77|2.27|0
1739162400000|2025-02-10 04:40:00|3.8|2.3|3.8|2.3|3.8|2.3|3.8|2.3|0
1739162700000|2025-02-10 04:45:00|3.81|2.31|3.81|2.31|3.81|2.31|3.8|2.3|0
1739163300000|2025-02-10 04:55:00|3.82|2.32|3.82|2.32|3.82|2.32|3.81|2.31|0
1739163600000|2025-02-10 05:00:00|3.81|2.31|3.8|2.3|3.81|2.31|3.8|2.3|0
1739163900000|2025-02-10 05:05:00|3.79|2.29|3.78|2.28|3.79|2.29|3.78|2.28|0
1739164200000|2025-02-10 05:10:00|3.77|2.27|3.77|2.27|3.78|2.28|3.76|2.26|0
1739164500000|2025-02-10 05:15:00|3.76|2.26|3.76|2.26|3.77|2.27|3.76|2.26|0
1739164800000|2025-02-10 05:20:00|3.77|2.27|3.75|2.25|3.77|2.27|3.74|2.24|0
1739165100000|2025-02-10 05:25:00|3.76|2.26|3.75|2.25|3.76|2.26|3.75|2.25|0
1739165400000|2025-02-10 05:30:00|3.73|2.23|3.73|2.23|3.77|2.27|3.73|2.23|0
1739165700000|2025-02-10 05:35:00|3.72|2.22|3.75|2.25|3.75|2.25|3.72|2.22|0
1739166000000|2025-02-10 05:40:00|3.76|2.26|3.75|2.25|3.76|2.26|3.75|2.25|0
1739166300000|2025-02-10 05:45:00|3.74|2.24|3.75|2.25|3.76|2.26|3.74|2.24|0
1739166600000|2025-02-10 05:50:00|3.76|2.26|3.77|2.27|3.77|2.27|3.75|2.25|0
1739166900000|2025-02-10 05:55:00|3.76|2.26|3.77|2.27|3.77|2.27|3.76|2.26|0
1739167200000|2025-02-10 06:00:00|3.76|2.26|3.77|2.27|3.77|2.27|3.76|2.26|0
1739167500000|2025-02-10 06:05:00|3.78|2.28|3.77|2.27|3.78|2.28|3.77|2.27|0
1739167800000|2025-02-10 06:10:00|3.78|2.28|3.78|2.28|3.78|2.28|3.77|2.27|0
1739168100000|2025-02-10 06:15:00|3.77|2.27|3.77|2.27|3.77|2.27|3.77|2.27|0
1739168400000|2025-02-10 06:20:00|3.76|2.26|3.78|2.28|3.78|2.28|3.76|2.26|0
1739168700000|2025-02-10 06:25:00|3.77|2.27|3.78|2.28|3.78|2.28|3.77|2.27|0
1739169000000|2025-02-10 06:30:00|3.79|2.29|3.81|2.31|3.81|2.31|3.79|2.29|0
1739169300000|2025-02-10 06:35:00|3.8|2.3|3.8|2.3|3.81|2.31|3.79|2.29|0
1739169600000|2025-02-10 06:40:00|3.79|2.29|3.79|2.29|3.79|2.29|3.79|2.29|0
1739169900000|2025-02-10 06:45:00|3.8|2.3|3.8|2.3|3.8|2.3|3.8|2.3|0
1739170200000|2025-02-10 06:50:00|3.79|2.29|3.79|2.29|3.8|2.3|3.79|2.29|0
1739170500000|2025-02-10 06:55:00|3.8|2.3|3.78|2.28|3.8|2.3|3.77|2.27|0
1739170800000|2025-02-10 07:00:00|3.77|2.27|3.78|2.28|3.78|2.28|3.77|2.27|0
1739171100000|2025-02-10 07:05:00|3.77|2.27|3.77|2.27|3.78|2.28|3.77|2.27|0
1739171400000|2025-02-10 07:10:00|3.76|2.26|3.77|2.27|3.78|2.28|3.76|2.26|0
1739171700000|2025-02-10 07:15:00|3.78|2.28|3.78|2.28|3.79|2.29|3.77|2.27|0
1739172000000|2025-02-10 07:20:00|3.79|2.29|3.79|2.29|3.81|2.31|3.78|2.28|0
1739172300000|2025-02-10 07:25:00|3.78|2.28|3.78|2.28|3.79|2.29|3.77|2.27|0
1739172600000|2025-02-10 07:30:00|3.77|2.27|3.79|2.29|3.79|2.29|3.77|2.27|0
1739172900000|2025-02-10 07:35:00|3.8|2.3|3.86|2.36|3.87|2.37|3.79|2.29|0
1739173200000|2025-02-10 07:40:00|3.85|2.35|3.85|2.35|3.85|2.35|3.85|2.35|0
1739173500000|2025-02-10 07:45:00|3.84|2.34|3.83|2.33|3.84|2.34|3.82|2.32|0
1739173800000|2025-02-10 07:50:00|3.84|2.34|3.84|2.34|3.84|2.34|3.83|2.33|0
1739174100000|2025-02-10 07:55:00|3.83|2.33|3.84|2.34|3.84|2.34|3.83|2.33|0
1739174400000|2025-02-10 08:00:00|3.85|2.35|3.83|2.33|3.86|2.36|3.82|2.32|0
1739174700000|2025-02-10 08:05:00|3.82|2.32|3.81|2.31|3.83|2.33|3.81|2.31|0
1739175000000|2025-02-10 08:10:00|3.8|2.3|3.81|2.31|3.82|2.32|3.8|2.3|0
1739175300000|2025-02-10 08:15:00|3.82|2.32|3.83|2.33|3.84|2.34|3.82|2.32|0
1739175600000|2025-02-10 08:20:00|3.82|2.32|3.79|2.29|3.82|2.32|3.79|2.29|0
1739175900000|2025-02-10 08:25:00|3.8|2.3|3.8|2.3|3.81|2.31|3.8|2.3|0
1739176200000|2025-02-10 08:30:00|3.81|2.31|3.83|2.33|3.84|2.34|3.81|2.31|0
1739176500000|2025-02-10 08:35:00|3.82|2.32|3.81|2.31|3.84|2.34|3.81|2.31|0
1739176800000|2025-02-10 08:40:00|3.8|2.3|3.79|2.29|3.8|2.3|3.78|2.28|0
1739177100000|2025-02-10 08:45:00|3.78|2.28|3.79|2.29|3.79|2.29|3.78|2.28|0
1739177400000|2025-02-10 08:50:00|3.8|2.3|3.95|2.45|4.14|2.64|3.79|2.29|0
1739177700000|2025-02-10 08:55:00|4.1|2.6|4.09|2.59|4.1|2.6|4.08|2.58|0
1739178000000|2025-02-10 09:00:00|4.1|2.6|4.07|2.57|4.12|2.62|4.07|2.57|0
1739178300000|2025-02-10 09:05:00|4.06|2.56|4.07|2.57|4.09|2.59|4.06|2.56|0
1739178600000|2025-02-10 09:10:00|4.06|2.56|4.05|2.55|4.06|2.56|4.05|2.55|0
1739178900000|2025-02-10 09:15:00|4.06|2.56|4.05|2.55|4.06|2.56|4.04|2.54|0
1739179200000|2025-02-10 09:20:00|4.04|2.54|4.04|2.54|4.05|2.55|4.03|2.53|0
1739179500000|2025-02-10 09:25:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1739179800000|2025-02-10 09:30:00|4.04|2.54|4.02|2.52|4.04|2.54|4.02|2.52|0
1739180100000|2025-02-10 09:35:00|4.03|2.53|4.02|2.52|4.05|2.55|4.02|2.52|0
1739180400000|2025-02-10 09:40:00|4.03|2.53|4.04|2.54|4.05|2.55|4.03|2.53|0
1739180700000|2025-02-10 09:45:00|4.05|2.55|4.05|2.55|4.08|2.58|4.05|2.55|0
1739181000000|2025-02-10 09:50:00|4.06|2.56|4.04|2.54|4.06|2.56|4.04|2.54|0
1739181300000|2025-02-10 09:55:00|4.05|2.55|4.03|2.53|4.05|2.55|4.03|2.53|0
1739181600000|2025-02-10 10:00:00|4.02|2.52|3.97|2.47|4.09|2.59|3.97|2.47|0
1739181900000|2025-02-10 10:05:00|3.98|2.48|3.97|2.47|3.98|2.48|3.97|2.47|0
1739182200000|2025-02-10 10:10:00|3.98|2.48|3.99|2.49|3.99|2.49|3.98|2.48|0
1739182500000|2025-02-10 10:15:00|4|2.5|3.97|2.47|4|2.5|3.97|2.47|0
1739182800000|2025-02-10 10:20:00|3.98|2.48|3.96|2.46|3.98|2.48|3.96|2.46|0
1739183100000|2025-02-10 10:25:00|3.97|2.47|3.97|2.47|3.97|2.47|3.95|2.45|0
1739183400000|2025-02-10 10:30:00|3.96|2.46|3.97|2.47|3.97|2.47|3.96|2.46|0
1739183700000|2025-02-10 10:35:00|3.96|2.46|3.93|2.43|3.97|2.47|3.93|2.43|0
1739184000000|2025-02-10 10:40:00|3.94|2.44|3.94|2.44|3.95|2.45|3.93|2.43|0
1739184300000|2025-02-10 10:45:00|3.93|2.43|3.94|2.44|4|2.5|3.93|2.43|0
1739184600000|2025-02-10 10:50:00|3.95|2.45|3.94|2.44|3.95|2.45|3.94|2.44|0
1739184900000|2025-02-10 10:55:00|3.93|2.43|3.94|2.44|3.94|2.44|3.93|2.43|0
1739185200000|2025-02-10 11:00:00|3.93|2.43|3.95|2.45|4.01|2.51|3.93|2.43|0
1739185500000|2025-02-10 11:05:00|3.94|2.44|3.93|2.43|3.96|2.46|3.93|2.43|0
1739185800000|2025-02-10 11:10:00|3.92|2.42|3.94|2.44|3.94|2.44|3.92|2.42|0
1739186100000|2025-02-10 11:15:00|3.93|2.43|3.92|2.42|3.94|2.44|3.91|2.41|0
1739186400000|2025-02-10 11:20:00|3.93|2.43|3.91|2.41|3.93|2.43|3.91|2.41|0
1739186700000|2025-02-10 11:25:00|3.9|2.4|3.9|2.4|3.91|2.41|3.9|2.4|0
1739187000000|2025-02-10 11:30:00|3.91|2.41|3.91|2.41|3.92|2.42|3.9|2.4|0
1739187300000|2025-02-10 11:35:00|3.9|2.4|3.89|2.39|3.9|2.4|3.89|2.39|0
1739187600000|2025-02-10 11:40:00|3.9|2.4|3.91|2.41|3.92|2.42|3.9|2.4|0
1739187900000|2025-02-10 11:45:00|3.92|2.42|3.92|2.42|3.93|2.43|3.91|2.41|0
1739188200000|2025-02-10 11:50:00|3.91|2.41|3.91|2.41|3.92|2.42|3.9|2.4|0
1739188500000|2025-02-10 11:55:00|3.9|2.4|3.9|2.4|3.9|2.4|3.89|2.39|0
1739188800000|2025-02-10 12:00:00|3.89|2.39|3.92|2.42|3.93|2.43|3.89|2.39|0
1739189100000|2025-02-10 12:05:00|3.91|2.41|3.92|2.42|3.92|2.42|3.9|2.4|0
1739189400000|2025-02-10 12:10:00|3.93|2.43|3.93|2.43|3.93|2.43|3.92|2.42|0
1739189700000|2025-02-10 12:15:00|3.92|2.42|3.91|2.41|3.92|2.42|3.91|2.41|0
1739190000000|2025-02-10 12:20:00|3.9|2.4|3.9|2.4|3.92|2.42|3.9|2.4|0
1739190300000|2025-02-10 12:25:00|3.91|2.41|3.9|2.4|3.91|2.41|3.9|2.4|0
1739190600000|2025-02-10 12:30:00|3.91|2.41|3.91|2.41|3.92|2.42|3.91|2.41|0
1739190900000|2025-02-10 12:35:00|3.92|2.42|3.92|2.42|3.92|2.42|3.91|2.41|0
1739191200000|2025-02-10 12:40:00|3.91|2.41|3.9|2.4|3.92|2.42|3.9|2.4|0
1739191500000|2025-02-10 12:45:00|3.91|2.41|3.89|2.39|3.91|2.41|3.89|2.39|0
1739191800000|2025-02-10 12:50:00|3.9|2.4|3.9|2.4|3.9|2.4|3.89|2.39|0
1739192100000|2025-02-10 12:55:00|3.89|2.39|3.87|2.37|3.9|2.4|3.87|2.37|0
1739192400000|2025-02-10 13:00:00|4.32|3.32|4.29|3.29|4.39|3.39|4.28|3.28|0
1739192700000|2025-02-10 13:05:00|4.28|3.28|4.34|3.34|4.39|3.39|4.28|3.28|0
1739193000000|2025-02-10 13:10:00|4.33|3.33|4.33|3.33|4.34|3.34|4.32|3.32|0
1739193300000|2025-02-10 13:15:00|3.83|2.33|3.83|2.33|3.85|2.35|3.83|2.33|0
1739193600000|2025-02-10 13:20:00|3.84|2.34|3.85|2.35|3.85|2.35|3.83|2.33|0
1739193900000|2025-02-10 13:25:00|3.84|2.34|3.81|2.31|3.84|2.34|3.8|2.3|0
1739194200000|2025-02-10 13:30:00|3.8|2.3|3.78|2.28|3.8|2.3|3.78|2.28|0
1739194500000|2025-02-10 13:35:00|3.79|2.29|3.81|2.31|3.93|2.43|3.79|2.29|0
1739194800000|2025-02-10 13:40:00|3.82|2.32|3.82|2.32|3.84|2.34|3.82|2.32|0
1739195100000|2025-02-10 13:45:00|3.83|2.33|3.82|2.32|3.84|2.34|3.82|2.32|0
1739195400000|2025-02-10 13:50:00|3.83|2.33|3.83|2.33|3.84|2.34|3.82|2.32|0
1739195700000|2025-02-10 13:55:00|3.82|2.32|3.81|2.31|3.82|2.32|3.8|2.3|0
1739196000000|2025-02-10 14:00:00|3.8|2.3|3.8|2.3|3.8|2.3|3.79|2.29|0
1739196300000|2025-02-10 14:05:00|3.81|2.31|3.82|2.32|3.82|2.32|3.8|2.3|0
1739196600000|2025-02-10 14:10:00|3.83|2.33|3.85|2.35|3.85|2.35|3.83|2.33|0
1739196900000|2025-02-10 14:15:00|3.86|2.36|3.84|2.34|3.87|2.37|3.84|2.34|0
1739197200000|2025-02-10 14:20:00|3.85|2.35|3.86|2.36|3.87|2.37|3.84|2.34|0
1739197500000|2025-02-10 14:25:00|3.87|2.37|3.86|2.36|3.88|2.38|3.83|2.33|0
1739197800000|2025-02-10 14:30:00|3.85|2.35|3.92|2.42|3.93|2.43|3.85|2.35|0
1739198100000|2025-02-10 14:35:00|3.91|2.41|3.97|2.47|4|2.5|3.91|2.41|0
1739198400000|2025-02-10 14:40:00|3.98|2.48|3.9|2.4|3.98|2.48|3.79|2.29|0
1739198700000|2025-02-10 14:45:00|3.91|2.41|3.92|2.42|3.92|2.42|3.86|2.36|0
1739199000000|2025-02-10 14:50:00|3.91|2.41|3.86|2.36|3.94|2.44|3.86|2.36|0
1739199300000|2025-02-10 14:55:00|3.87|2.37|3.85|2.35|3.9|2.4|3.84|2.34|0
1739199600000|2025-02-10 15:00:00|3.86|2.36|3.83|2.33|3.93|2.43|3.79|2.29|0
1739199900000|2025-02-10 15:05:00|3.84|2.34|3.75|2.25|3.86|2.36|3.72|2.22|0
1739200200000|2025-02-10 15:10:00|3.74|2.24|3.77|2.27|3.78|2.28|3.73|2.23|0
1739200500000|2025-02-10 15:15:00|3.78|2.28|3.76|2.26|3.78|2.28|3.75|2.25|0
1739200800000|2025-02-10 15:20:00|3.77|2.27|3.75|2.25|3.8|2.3|3.73|2.23|0
1739201100000|2025-02-10 15:25:00|3.76|2.26|3.72|2.22|3.76|2.26|3.71|2.21|0
1739201400000|2025-02-10 15:30:00|4.12|3.12|4.19|3.19|4.19|3.19|4.12|3.12|0
1739201700000|2025-02-10 15:35:00|4.18|3.18|4.14|3.14|4.18|3.18|4.13|3.13|0
1739202000000|2025-02-10 15:40:00|4.13|3.13|4.19|3.19|4.25|3.25|4.12|3.12|0
1739202300000|2025-02-10 15:45:00|3.73|2.23|3.69|2.19|3.74|2.24|3.68|2.18|0
1739202600000|2025-02-10 15:50:00|3.7|2.2|3.76|2.26|3.78|2.28|3.69|2.19|0
1739202900000|2025-02-10 15:55:00|3.75|2.25|3.8|2.3|3.8|2.3|3.75|2.25|0
1739203200000|2025-02-10 16:00:00|3.79|2.29|3.79|2.29|3.8|2.3|3.77|2.27|0
1739203500000|2025-02-10 16:05:00|3.8|2.3|3.77|2.27|3.82|2.32|3.73|2.23|0
1739203800000|2025-02-10 16:10:00|3.78|2.28|3.79|2.29|3.8|2.3|3.75|2.25|0
1739204100000|2025-02-10 16:15:00|3.78|2.28|3.87|2.37|3.88|2.38|3.78|2.28|0
1739204400000|2025-02-10 16:20:00|3.86|2.36|3.85|2.35|3.89|2.39|3.75|2.25|0
1739204700000|2025-02-10 16:25:00|3.84|2.34|3.86|2.36|3.86|2.36|3.83|2.33|0
1739205000000|2025-02-10 16:30:00|3.85|2.35|3.89|2.39|3.92|2.42|3.85|2.35|0
1739205300000|2025-02-10 16:35:00|3.9|2.4|3.8|2.3|3.9|2.4|3.79|2.29|0
1739205600000|2025-02-10 16:40:00|3.79|2.29|3.8|2.3|3.82|2.32|3.79|2.29|0
1739205900000|2025-02-10 16:45:00|3.81|2.31|3.82|2.32|3.84|2.34|3.79|2.29|0
1739206200000|2025-02-10 16:50:00|3.81|2.31|3.8|2.3|3.82|2.32|3.79|2.29|0
1739206500000|2025-02-10 16:55:00|3.78|2.28|3.78|2.28|3.79|2.29|3.77|2.27|0
1739206800000|2025-02-10 17:00:00|4.25|3.25|4.24|3.24|4.25|3.25|4.22|3.22|0
1739207100000|2025-02-10 17:05:00|4.25|3.25|4.33|3.33|4.34|3.34|4.23|3.23|0
1739207400000|2025-02-10 17:10:00|4.34|3.34|4.33|3.33|4.36|3.36|4.32|3.32|0
1739207700000|2025-02-10 17:15:00|3.84|2.34|3.82|2.32|3.85|2.35|3.8|2.3|0
1739208000000|2025-02-10 17:20:00|3.83|2.33|3.77|2.27|3.83|2.33|3.77|2.27|0
1739208300000|2025-02-10 17:25:00|3.78|2.28|3.8|2.3|3.81|2.31|3.77|2.27|0
1739208600000|2025-02-10 17:30:00|3.79|2.29|3.76|2.26|3.8|2.3|3.75|2.25|0
1739208900000|2025-02-10 17:35:00|3.75|2.25|3.7|2.2|3.82|2.32|3.7|2.2|0
1739209200000|2025-02-10 17:40:00|3.69|2.19|3.7|2.2|3.7|2.2|3.68|2.18|0
1739209500000|2025-02-10 17:45:00|3.69|2.19|3.71|2.21|3.73|2.23|3.69|2.19|0
1739209800000|2025-02-10 17:50:00|3.7|2.2|3.66|2.16|3.71|2.21|3.66|2.16|0
1739210100000|2025-02-10 17:55:00|3.72|2.22|3.65|2.15|3.73|2.23|3.65|2.15|0
1739210400000|2025-02-10 18:00:00|3.66|2.16|3.63|2.13|3.66|2.16|3.62|2.12|0
1739210700000|2025-02-10 18:05:00|3.62|2.12|3.63|2.13|3.64|2.14|3.62|2.12|0
1739211000000|2025-02-10 18:10:00|3.62|2.12|3.61|2.11|3.63|2.13|3.61|2.11|0
1739211300000|2025-02-10 18:15:00|3.6|2.1|3.63|2.13|3.64|2.14|3.6|2.1|0
1739211600000|2025-02-10 18:20:00|3.62|2.12|3.62|2.12|3.63|2.13|3.6|2.1|0
1739211900000|2025-02-10 18:25:00|3.6|2.1|3.63|2.13|3.64|2.14|3.6|2.1|0
1739212200000|2025-02-10 18:30:00|3.64|2.14|3.63|2.13|3.65|2.15|3.62|2.12|0
1739212500000|2025-02-10 18:35:00|3.64|2.14|3.62|2.12|3.64|2.14|3.61|2.11|0
1739212800000|2025-02-10 18:40:00|3.61|2.11|3.61|2.11|3.63|2.13|3.61|2.11|0
1739213100000|2025-02-10 18:45:00|3.62|2.12|3.6|2.1|3.62|2.12|3.6|2.1|0
1739213400000|2025-02-10 18:50:00|3.59|2.09|3.58|2.08|3.6|2.1|3.56|2.06|0
1739213700000|2025-02-10 18:55:00|3.57|2.07|3.58|2.08|3.58|2.08|3.57|2.07|0
1739214000000|2025-02-10 19:00:00|3.59|2.09|3.6|2.1|3.63|2.13|3.59|2.09|0
1739214300000|2025-02-10 19:05:00|3.59|2.09|3.58|2.08|3.6|2.1|3.58|2.08|0
1739214600000|2025-02-10 19:10:00|3.57|2.07|3.52|2.02|3.65|2.15|3.52|2.02|0
1739214900000|2025-02-10 19:15:00|3.53|2.03|3.54|2.04|3.54|2.04|3.52|2.02|0
1739215200000|2025-02-10 19:20:00|3.53|2.03|3.52|2.02|3.53|2.03|3.5|2|0
1739215500000|2025-02-10 19:25:00|3.53|2.03|3.53|2.03|3.55|2.05|3.52|2.02|0
1739215800000|2025-02-10 19:30:00|3.52|2.02|3.53|2.03|3.54|2.04|3.51|2.01|0
1739216100000|2025-02-10 19:35:00|3.52|2.02|3.54|2.04|3.54|2.04|3.52|2.02|0
1739216400000|2025-02-10 19:40:00|3.55|2.05|3.55|2.05|3.56|2.06|3.54|2.04|0
1739216700000|2025-02-10 19:45:00|3.56|2.06|3.56|2.06|3.58|2.08|3.55|2.05|0
1739217000000|2025-02-10 19:50:00|3.57|2.07|3.55|2.05|3.58|2.08|3.55|2.05|0
1739217300000|2025-02-10 19:55:00|3.54|2.04|3.55|2.05|3.56|2.06|3.52|2.02|0
1739217600000|2025-02-10 20:00:00|4.24|3.24|4.25|3.25|4.25|3.25|4.2|3.2|0
1739217900000|2025-02-10 20:05:00|4.24|3.24|4.24|3.24|4.26|3.26|4.22|3.22|0
1739218200000|2025-02-10 20:10:00|4.25|3.25|4.18|3.18|4.25|3.25|4.18|3.18|0
1739218500000|2025-02-10 20:15:00|3.53|2.03|3.54|2.04|3.54|2.04|3.52|2.02|0
1739218800000|2025-02-10 20:20:00|3.55|2.05|3.55|2.05|3.56|2.06|3.53|2.03|0
1739219100000|2025-02-10 20:25:00|3.54|2.04|3.55|2.05|3.56|2.06|3.54|2.04|0
1739219400000|2025-02-10 20:30:00|4.24|3.24|4.23|3.23|4.26|3.26|4.22|3.22|0
1739219700000|2025-02-10 20:35:00|4.24|3.24|4.34|3.34|4.34|3.34|4.24|3.24|0
1739220000000|2025-02-10 20:40:00|4.3|3.3|4.24|3.24|4.3|3.3|4.22|3.22|0
1739220300000|2025-02-10 20:45:00|3.55|2.05|3.56|2.06|3.59|2.09|3.55|2.05|0
1739220600000|2025-02-10 20:50:00|3.55|2.05|3.58|2.08|3.62|2.12|3.53|2.03|0
1739220900000|2025-02-10 20:55:00|3.59|2.09|3.55|2.05|3.61|2.11|3.55|2.05|0
1739221200000|2025-02-10 21:00:00|3.56|2.06|3.59|2.09|3.6|2.1|3.56|2.06|0
1739221500000|2025-02-10 21:05:00|3.58|2.08|3.6|2.1|3.6|2.1|3.58|2.08|0
1739221800000|2025-02-10 21:10:00|3.61|2.11|3.61|2.11|3.62|2.12|3.61|2.11|0
1739222100000|2025-02-10 21:15:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1739222400000|2025-02-10 21:20:00|3.74|1.94|3.74|1.94|3.74|1.94|3.72|1.92|0
1739222700000|2025-02-10 21:25:00|3.73|1.93|3.73|1.93|3.74|1.94|3.73|1.93|0
1739223000000|2025-02-10 21:30:00|3.72|1.92|3.73|1.93|3.73|1.93|3.72|1.92|0
1739223300000|2025-02-10 21:35:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1739223600000|2025-02-10 21:40:00|3.71|1.91|3.71|1.91|3.71|1.91|3.71|1.91|0
1739223900000|2025-02-10 21:45:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1739224500000|2025-02-10 21:55:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1739225700000|2025-02-10 22:15:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1739226000000|2025-02-10 22:20:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1739227200000|2025-02-10 22:40:00|3.71|1.91|3.71|1.91|3.71|1.91|3.7|1.9|0
1739227500000|2025-02-10 22:45:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1739228400000|2025-02-10 23:00:00|3.73|1.93|3.77|1.97|3.77|1.97|3.73|1.93|0
1739228700000|2025-02-10 23:05:00|3.78|1.98|3.78|1.98|3.8|2|3.76|1.96|0
1739229000000|2025-02-10 23:10:00|3.79|1.99|3.8|2|3.82|2.02|3.78|1.98|0
1739229300000|2025-02-10 23:15:00|3.79|1.99|3.82|2.02|3.82|2.02|3.79|1.99|0
1739229600000|2025-02-10 23:20:00|3.81|2.01|3.83|2.03|3.83|2.03|3.81|2.01|0
1739229900000|2025-02-10 23:25:00|3.84|2.04|3.84|2.04|3.87|2.07|3.84|2.04|0
1739230200000|2025-02-10 23:30:00|3.83|2.03|3.84|2.04|3.84|2.04|3.82|2.02|0
1739230500000|2025-02-10 23:35:00|3.83|2.03|3.81|2.01|3.83|2.03|3.81|2.01|0
1739230800000|2025-02-10 23:40:00|3.82|2.02|3.83|2.03|3.84|2.04|3.82|2.02|0
1739231100000|2025-02-10 23:45:00|3.82|2.02|3.83|2.03|3.84|2.04|3.82|2.02|0
1739231400000|2025-02-10 23:50:00|3.84|2.04|3.81|2.01|3.84|2.04|3.81|2.01|0
1739231700000|2025-02-10 23:55:00|3.82|2.02|3.81|2.01|3.82|2.02|3.8|2|0
1739232000000|2025-02-11 00:00:00|3.82|2.02|3.82|2.02|3.83|2.03|3.81|2.01|0
1739232300000|2025-02-11 00:05:00|3.81|2.01|3.83|2.03|3.84|2.04|3.81|2.01|0
1739232600000|2025-02-11 00:10:00|3.84|2.04|3.83|2.03|3.84|2.04|3.82|2.02|0
1739232900000|2025-02-11 00:15:00|3.84|2.04|3.83|2.03|3.84|2.04|3.82|2.02|0
1739233200000|2025-02-11 00:20:00|3.82|2.02|3.83|2.03|3.83|2.03|3.81|2.01|0
1739233500000|2025-02-11 00:25:00|3.82|2.02|3.79|1.99|3.83|2.03|3.79|1.99|0
1739233800000|2025-02-11 00:30:00|3.78|1.98|3.77|1.97|3.79|1.99|3.77|1.97|0
1739234100000|2025-02-11 00:35:00|3.76|1.96|3.76|1.96|3.77|1.97|3.76|1.96|0
1739234400000|2025-02-11 00:40:00|3.75|1.95|3.75|1.95|3.76|1.96|3.75|1.95|0
1739234700000|2025-02-11 00:45:00|3.76|1.96|3.76|1.96|3.76|1.96|3.76|1.96|0
1739235000000|2025-02-11 00:50:00|3.75|1.95|3.76|1.96|3.76|1.96|3.75|1.95|0
1739235300000|2025-02-11 00:55:00|3.77|1.97|3.77|1.97|3.77|1.97|3.75|1.95|0
1739235600000|2025-02-11 01:00:00|3.76|1.96|3.77|1.97|3.78|1.98|3.76|1.96|0
1739235900000|2025-02-11 01:05:00|3.78|1.98|3.77|1.97|3.78|1.98|3.76|1.96|0
1739236200000|2025-02-11 01:10:00|3.78|1.98|3.78|1.98|3.78|1.98|3.77|1.97|0
1739236500000|2025-02-11 01:15:00|3.77|1.97|3.73|1.93|3.78|1.98|3.69|1.89|0
1739236800000|2025-02-11 01:20:00|3.74|1.94|3.74|1.94|3.75|1.95|3.73|1.93|0
1739237100000|2025-02-11 01:25:00|3.75|1.95|3.76|1.96|3.76|1.96|3.75|1.95|0
1739237400000|2025-02-11 01:30:00|3.61|2.11|3.58|2.08|3.61|2.11|3.58|2.08|0
1739237700000|2025-02-11 01:35:00|3.59|2.09|3.57|2.07|3.59|2.09|3.57|2.07|0
1739238000000|2025-02-11 01:40:00|3.58|2.08|3.58|2.08|3.58|2.08|3.57|2.07|0
1739238300000|2025-02-11 01:45:00|3.59|2.09|3.59|2.09|3.6|2.1|3.58|2.08|0
1739238600000|2025-02-11 01:50:00|3.6|2.1|3.6|2.1|3.6|2.1|3.59|2.09|0
1739238900000|2025-02-11 01:55:00|3.59|2.09|3.59|2.09|3.6|2.1|3.59|2.09|0
1739239200000|2025-02-11 02:00:00|3.6|2.1|3.59|2.09|3.6|2.1|3.59|2.09|0
1739239500000|2025-02-11 02:05:00|3.6|2.1|3.62|2.12|3.62|2.12|3.6|2.1|0
1739239800000|2025-02-11 02:10:00|3.61|2.11|3.62|2.12|3.62|2.12|3.61|2.11|0
1739240100000|2025-02-11 02:15:00|3.61|2.11|3.65|2.15|3.67|2.17|3.61|2.11|0
1739240400000|2025-02-11 02:20:00|3.66|2.16|3.66|2.16|3.67|2.17|3.65|2.15|0
1739240700000|2025-02-11 02:25:00|3.65|2.15|3.65|2.15|3.66|2.16|3.64|2.14|0
1739241000000|2025-02-11 02:30:00|4.39|3.39|4.38|3.38|4.43|3.43|4.38|3.38|0
1739241300000|2025-02-11 02:35:00|4.37|3.37|4.4|3.4|4.4|3.4|4.37|3.37|0
1739241600000|2025-02-11 02:40:00|4.39|3.39|4.39|3.39|4.4|3.4|4.37|3.37|0
1739241900000|2025-02-11 02:45:00|3.65|2.15|3.66|2.16|3.66|2.16|3.65|2.15|0
1739242200000|2025-02-11 02:50:00|3.65|2.15|3.65|2.15|3.66|2.16|3.65|2.15|0
1739242500000|2025-02-11 02:55:00|3.66|2.16|3.65|2.15|3.66|2.16|3.65|2.15|0
1739242800000|2025-02-11 03:00:00|3.66|2.16|3.66|2.16|3.66|2.16|3.65|2.15|0
1739243100000|2025-02-11 03:05:00|3.65|2.15|3.65|2.15|3.66|2.16|3.64|2.14|0
1739243400000|2025-02-11 03:10:00|3.66|2.16|3.66|2.16|3.67|2.17|3.66|2.16|0
1739243700000|2025-02-11 03:15:00|3.65|2.15|3.65|2.15|3.65|2.15|3.64|2.14|0
1739244000000|2025-02-11 03:20:00|3.64|2.14|3.63|2.13|3.65|2.15|3.62|2.12|0
1739244300000|2025-02-11 03:25:00|3.64|2.14|3.62|2.12|3.64|2.14|3.61|2.11|0
1739244600000|2025-02-11 03:30:00|3.61|2.11|3.61|2.11|3.62|2.12|3.61|2.11|0
1739244900000|2025-02-11 03:35:00|3.6|2.1|3.6|2.1|3.61|2.11|3.6|2.1|0
1739245200000|2025-02-11 03:40:00|3.61|2.11|3.61|2.11|3.61|2.11|3.6|2.1|0
1739245500000|2025-02-11 03:45:00|3.6|2.1|3.6|2.1|3.6|2.1|3.6|2.1|0
1739245800000|2025-02-11 03:50:00|3.59|2.09|3.6|2.1|3.6|2.1|3.59|2.09|0
1739246100000|2025-02-11 03:55:00|3.59|2.09|3.59|2.09|3.6|2.1|3.59|2.09|0
1739246400000|2025-02-11 04:00:00|3.6|2.1|3.57|2.07|3.6|2.1|3.57|2.07|0
1739246700000|2025-02-11 04:05:00|3.58|2.08|3.58|2.08|3.58|2.08|3.57|2.07|0
1739247300000|2025-02-11 04:15:00|3.59|2.09|3.57|2.07|3.59|2.09|3.57|2.07|0
1739247600000|2025-02-11 04:20:00|3.58|2.08|3.57|2.07|3.58|2.08|3.57|2.07|0
1739248500000|2025-02-11 04:35:00|3.58|2.08|3.57|2.07|3.58|2.08|3.57|2.07|0
1739248800000|2025-02-11 04:40:00|3.58|2.08|3.58|2.08|3.58|2.08|3.57|2.07|0
1739249400000|2025-02-11 04:50:00|3.57|2.07|3.57|2.07|3.58|2.08|3.57|2.07|0
1739249700000|2025-02-11 04:55:00|3.58|2.08|3.57|2.07|3.58|2.08|3.57|2.07|0
1739250000000|2025-02-11 05:00:00|3.56|2.06|3.55|2.05|3.56|2.06|3.55|2.05|0
1739250300000|2025-02-11 05:05:00|3.54|2.04|3.54|2.04|3.54|2.04|3.54|2.04|0
1739250600000|2025-02-11 05:10:00|3.55|2.05|3.55|2.05|3.55|2.05|3.54|2.04|0
1739250900000|2025-02-11 05:15:00|3.54|2.04|3.55|2.05|3.55|2.05|3.54|2.04|0
1739251200000|2025-02-11 05:20:00|3.54|2.04|3.55|2.05|3.55|2.05|3.54|2.04|0
1739251500000|2025-02-11 05:25:00|3.54|2.04|3.54|2.04|3.55|2.05|3.54|2.04|0
1739252100000|2025-02-11 05:35:00|3.55|2.05|3.54|2.04|3.55|2.05|3.54|2.04|0
1739252400000|2025-02-11 05:40:00|3.55|2.05|3.54|2.04|3.55|2.05|3.54|2.04|0
1739253000000|2025-02-11 05:50:00|3.55|2.05|3.54|2.04|3.55|2.05|3.54|2.04|0
1739253300000|2025-02-11 05:55:00|3.55|2.05|3.54|2.04|3.55|2.05|3.54|2.04|0
1739253600000|2025-02-11 06:00:00|3.55|2.05|3.56|2.06|3.56|2.06|3.54|2.04|0
1739253900000|2025-02-11 06:05:00|3.55|2.05|3.56|2.06|3.56|2.06|3.55|2.05|0
1739254200000|2025-02-11 06:10:00|3.55|2.05|3.56|2.06|3.57|2.07|3.55|2.05|0
1739254500000|2025-02-11 06:15:00|3.57|2.07|3.58|2.08|3.59|2.09|3.57|2.07|0
1739254800000|2025-02-11 06:20:00|3.57|2.07|3.56|2.06|3.58|2.08|3.56|2.06|0
1739255100000|2025-02-11 06:25:00|3.55|2.05|3.59|2.09|3.59|2.09|3.5|2|0
1739255700000|2025-02-11 06:35:00|3.6|2.1|3.6|2.1|3.6|2.1|3.6|2.1|0
1739256000000|2025-02-11 06:40:00|3.59|2.09|3.59|2.09|3.59|2.09|3.59|2.09|0
1739256300000|2025-02-11 06:45:00|3.6|2.1|3.61|2.11|3.61|2.11|3.6|2.1|0
1739256600000|2025-02-11 06:50:00|3.6|2.1|3.61|2.11|3.61|2.11|3.6|2.1|0
1739256900000|2025-02-11 06:55:00|3.6|2.1|3.61|2.11|3.62|2.12|3.6|2.1|0
1739257200000|2025-02-11 07:00:00|3.62|2.12|3.62|2.12|3.64|2.14|3.61|2.11|0
1739257500000|2025-02-11 07:05:00|3.61|2.11|3.62|2.12|3.63|2.13|3.61|2.11|0
1739257800000|2025-02-11 07:10:00|3.61|2.11|3.62|2.12|3.62|2.12|3.61|2.11|0
1739258100000|2025-02-11 07:15:00|3.61|2.11|3.61|2.11|3.62|2.12|3.61|2.11|0
1739258400000|2025-02-11 07:20:00|3.62|2.12|3.61|2.11|3.63|2.13|3.61|2.11|0
1739258700000|2025-02-11 07:25:00|3.62|2.12|3.61|2.11|3.62|2.12|3.6|2.1|0
1739259000000|2025-02-11 07:30:00|3.6|2.1|3.64|2.14|3.64|2.14|3.6|2.1|0
1739259300000|2025-02-11 07:35:00|3.63|2.13|3.63|2.13|3.64|2.14|3.63|2.13|0
1739259600000|2025-02-11 07:40:00|3.62|2.12|3.63|2.13|3.63|2.13|3.62|2.12|0
1739259900000|2025-02-11 07:45:00|3.62|2.12|3.62|2.12|3.63|2.13|3.61|2.11|0
1739260200000|2025-02-11 07:50:00|3.61|2.11|3.61|2.11|3.62|2.12|3.61|2.11|0
1739260500000|2025-02-11 07:55:00|3.6|2.1|3.68|2.18|3.68|2.18|3.6|2.1|0
1739260800000|2025-02-11 08:00:00|4.36|3.36|4.33|3.33|4.45|3.45|4.32|3.32|0
1739261100000|2025-02-11 08:05:00|4.32|3.32|4.39|3.39|4.43|3.43|4.32|3.32|0
1739261400000|2025-02-11 08:10:00|4.38|3.38|4.33|3.33|4.38|3.38|4.32|3.32|0
1739261700000|2025-02-11 08:15:00|4.34|3.34|4.32|3.32|4.34|3.34|4.28|3.28|0
1739262000000|2025-02-11 08:20:00|4.33|3.33|4.34|3.34|4.35|3.35|4.28|3.28|0
1739262300000|2025-02-11 08:25:00|4.33|3.33|4.34|3.34|4.35|3.35|4.28|3.28|0
1739262600000|2025-02-11 08:30:00|3.54|2.04|3.56|2.06|3.56|2.06|3.54|2.04|0
1739262900000|2025-02-11 08:35:00|3.55|2.05|3.52|2.02|3.55|2.05|3.52|2.02|0
1739263200000|2025-02-11 08:40:00|3.51|2.01|3.51|2.01|3.52|2.02|3.5|2|0
1739263500000|2025-02-11 08:45:00|3.49|1.99|3.52|2.02|3.52|2.02|3.49|1.99|0
1739263800000|2025-02-11 08:50:00|3.51|2.01|3.51|2.01|3.52|2.02|3.5|2|0
1739264100000|2025-02-11 08:55:00|3.52|2.02|3.53|2.03|3.53|2.03|3.51|2.01|0
1739264400000|2025-02-11 09:00:00|4.25|3.25|4.24|3.24|4.25|3.25|4.21|3.21|0
1739264700000|2025-02-11 09:05:00|4.23|3.23|4.19|3.19|4.25|3.25|4.19|3.19|0
1739265000000|2025-02-11 09:10:00|4.18|3.18|4.23|3.23|4.25|3.25|4.14|3.14|0
1739265300000|2025-02-11 09:15:00|3.49|1.99|3.53|2.03|3.53|2.03|3.49|1.99|0
1739265600000|2025-02-11 09:20:00|3.52|2.02|3.55|2.05|3.55|2.05|3.52|2.02|0
1739265900000|2025-02-11 09:25:00|3.54|2.04|3.55|2.05|3.56|2.06|3.54|2.04|0
1739266200000|2025-02-11 09:30:00|3.54|2.04|3.57|2.07|3.57|2.07|3.54|2.04|0
1739266500000|2025-02-11 09:35:00|3.56|2.06|3.55|2.05|3.57|2.07|3.55|2.05|0
1739266800000|2025-02-11 09:40:00|3.56|2.06|3.55|2.05|3.56|2.06|3.55|2.05|0
1739267100000|2025-02-11 09:45:00|3.56|2.06|3.54|2.04|3.56|2.06|3.54|2.04|0
1739267400000|2025-02-11 09:50:00|3.55|2.05|3.55|2.05|3.56|2.06|3.55|2.05|0
1739267700000|2025-02-11 09:55:00|3.56|2.06|3.56|2.06|3.56|2.06|3.54|2.04|0
1739268000000|2025-02-11 10:00:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1739268300000|2025-02-11 10:05:00|4.25|3.25|4.25|3.25|4.29|3.29|4.23|3.23|0
1739268600000|2025-02-11 10:10:00|4.29|3.29|4.24|3.24|4.29|3.29|4.22|3.22|0
1739268900000|2025-02-11 10:15:00|3.53|2.03|3.51|2.01|3.54|2.04|3.51|2.01|0
1739269200000|2025-02-11 10:20:00|3.52|2.02|3.54|2.04|3.54|2.04|3.51|2.01|0
1739269500000|2025-02-11 10:25:00|3.53|2.03|3.54|2.04|3.54|2.04|3.52|2.02|0
1739269800000|2025-02-11 10:30:00|4.24|3.24|4.23|3.23|4.25|3.25|4.23|3.23|0
1739270100000|2025-02-11 10:35:00|4.24|3.24|4.26|3.26|4.26|3.26|4.23|3.23|0
1739270400000|2025-02-11 10:40:00|4.27|3.27|4.23|3.23|4.29|3.29|4.21|3.21|0
1739270700000|2025-02-11 10:45:00|3.56|2.06|3.55|2.05|3.56|2.06|3.55|2.05|0
1739271000000|2025-02-11 10:50:00|3.56|2.06|3.58|2.08|3.58|2.08|3.56|2.06|0
1739271300000|2025-02-11 10:55:00|3.52|2.02|3.58|2.08|3.59|2.09|3.52|2.02|0
1739271600000|2025-02-11 11:00:00|4.29|3.29|4.23|3.23|4.34|3.34|4.23|3.23|0
1739271900000|2025-02-11 11:05:00|4.24|3.24|4.23|3.23|4.25|3.25|4.23|3.23|0
1739272200000|2025-02-11 11:10:00|4.24|3.24|4.24|3.24|4.24|3.24|4.22|3.22|0
1739272500000|2025-02-11 11:15:00|3.52|2.02|3.53|2.03|3.54|2.04|3.52|2.02|0
1739272800000|2025-02-11 11:20:00|3.54|2.04|3.54|2.04|3.54|2.04|3.53|2.03|0
1739273100000|2025-02-11 11:25:00|3.53|2.03|3.52|2.02|3.54|2.04|3.52|2.02|0
1739273400000|2025-02-11 11:30:00|3.58|2.08|3.52|2.02|3.59|2.09|3.51|2.01|0
1739273700000|2025-02-11 11:35:00|3.51|2.01|3.52|2.02|3.52|2.02|3.5|2|0
1739274000000|2025-02-11 11:40:00|3.53|2.03|3.52|2.02|3.53|2.03|3.51|2.01|0
1739274300000|2025-02-11 11:45:00|3.51|2.01|3.5|2|3.51|2.01|3.49|1.99|0
1739274600000|2025-02-11 11:50:00|3.49|1.99|3.5|2|3.5|2|3.49|1.99|0
1739274900000|2025-02-11 11:55:00|3.49|1.99|3.48|1.98|3.5|2|3.48|1.98|0
1739275200000|2025-02-11 12:00:00|3.47|1.97|3.53|2.03|3.54|2.04|3.47|1.97|0
1739275500000|2025-02-11 12:05:00|3.52|2.02|3.52|2.02|3.53|2.03|3.52|2.02|0
1739275800000|2025-02-11 12:10:00|3.51|2.01|3.52|2.02|3.53|2.03|3.51|2.01|0
1739276100000|2025-02-11 12:15:00|4.23|3.23|4.19|3.19|4.24|3.24|4.18|3.18|0
1739276400000|2025-02-11 12:20:00|4.2|3.2|4.19|3.19|4.26|3.26|4.18|3.18|0
1739276700000|2025-02-11 12:25:00|4.2|3.2|4.24|3.24|4.26|3.26|4.18|3.18|0
1739277000000|2025-02-11 12:30:00|3.57|2.07|3.54|2.04|3.57|2.07|3.54|2.04|0
1739277300000|2025-02-11 12:35:00|3.55|2.05|3.54|2.04|3.55|2.05|3.54|2.04|0
1739277600000|2025-02-11 12:40:00|3.53|2.03|3.52|2.02|3.54|2.04|3.52|2.02|0
1739277900000|2025-02-11 12:45:00|4.18|3.18|4.13|3.13|4.2|3.2|4.12|3.12|0
1739278200000|2025-02-11 12:50:00|4.14|3.14|4.18|3.18|4.2|3.2|4.13|3.13|0
1739278500000|2025-02-11 12:55:00|4.19|3.19|4.18|3.18|4.21|3.21|4.17|3.17|0
1739278800000|2025-02-11 13:00:00|3.52|2.02|3.5|2|3.52|2.02|3.5|2|0
1739279100000|2025-02-11 13:05:00|3.51|2.01|3.52|2.02|3.52|2.02|3.5|2|0
1739279400000|2025-02-11 13:10:00|3.53|2.03|3.53|2.03|3.53|2.03|3.52|2.02|0
1739279700000|2025-02-11 13:15:00|3.54|2.04|3.55|2.05|3.55|2.05|3.53|2.03|0
1739280000000|2025-02-11 13:20:00|3.56|2.06|3.58|2.08|3.59|2.09|3.56|2.06|0
1739280300000|2025-02-11 13:25:00|3.59|2.09|3.57|2.07|3.6|2.1|3.57|2.07|0
1739280600000|2025-02-11 13:30:00|3.56|2.06|3.55|2.05|3.57|2.07|3.55|2.05|0
1739280900000|2025-02-11 13:35:00|3.56|2.06|3.55|2.05|3.57|2.07|3.55|2.05|0
1739281200000|2025-02-11 13:40:00|3.54|2.04|3.55|2.05|3.56|2.06|3.53|2.03|0
1739281500000|2025-02-11 13:45:00|3.54|2.04|3.59|2.09|3.59|2.09|3.54|2.04|0
1739281800000|2025-02-11 13:50:00|3.58|2.08|3.59|2.09|3.59|2.09|3.57|2.07|0
1739282100000|2025-02-11 13:55:00|3.6|2.1|3.65|2.15|3.66|2.16|3.59|2.09|0
1739282400000|2025-02-11 14:00:00|3.66|2.16|3.62|2.12|3.67|2.17|3.5|2|0
1739282700000|2025-02-11 14:05:00|3.63|2.13|3.62|2.12|3.63|2.13|3.6|2.1|0
1739283000000|2025-02-11 14:10:00|3.63|2.13|3.63|2.13|3.65|2.15|3.62|2.12|0
1739283300000|2025-02-11 14:15:00|3.64|2.14|3.63|2.13|3.66|2.16|3.61|2.11|0
1739283600000|2025-02-11 14:20:00|3.62|2.12|3.64|2.14|3.65|2.15|3.62|2.12|0
1739283900000|2025-02-11 14:25:00|3.63|2.13|3.61|2.11|3.64|2.14|3.61|2.11|0
1739284200000|2025-02-11 14:30:00|3.59|2.09|3.52|2.02|3.6|2.1|3.51|2.01|0
1739284500000|2025-02-11 14:35:00|3.53|2.03|3.58|2.08|3.65|2.15|3.52|2.02|0
1739284800000|2025-02-11 14:40:00|3.59|2.09|3.57|2.07|3.59|2.09|3.55|2.05|0
1739285100000|2025-02-11 14:45:00|4.28|3.28|4.35|3.35|4.35|3.35|4.28|3.28|0
1739285400000|2025-02-11 14:50:00|4.39|3.39|4.52|3.52|4.54|3.54|4.33|3.33|0
1739285700000|2025-02-11 14:55:00|4.54|3.54|4.53|3.53|4.55|3.55|4.5|3.5|0
1739286000000|2025-02-11 15:00:00|4.52|3.52|4.48|3.48|4.52|3.52|4.41|3.41|0
1739286300000|2025-02-11 15:05:00|4.49|3.49|4.52|3.52|4.56|3.56|4.48|3.48|0
1739286600000|2025-02-11 15:10:00|4.51|3.51|4.43|3.43|4.53|3.53|4.41|3.41|0
1739286900000|2025-02-11 15:15:00|3.55|2.05|3.57|2.07|3.58|2.08|3.54|2.04|0
1739287200000|2025-02-11 15:20:00|3.56|2.06|3.6|2.1|3.6|2.1|3.52|2.02|0
1739287500000|2025-02-11 15:25:00|3.61|2.11|3.47|1.97|3.61|2.11|3.46|1.96|0
1739287800000|2025-02-11 15:30:00|4.33|3.33|4.33|3.33|4.35|3.35|4.32|3.32|0
1739288100000|2025-02-11 15:35:00|4.32|3.32|4.33|3.33|4.35|3.35|4.32|3.32|0
1739288400000|2025-02-11 15:40:00|4.34|3.34|4.32|3.32|4.35|3.35|4.28|3.28|0
1739288700000|2025-02-11 15:45:00|3.42|1.92|3.38|1.88|3.43|1.93|3.38|1.88|0
1739289000000|2025-02-11 15:50:00|3.39|1.89|3.41|1.91|3.48|1.98|3.35|1.85|0
1739289300000|2025-02-11 15:55:00|3.42|1.92|3.46|1.96|3.47|1.97|3.41|1.91|0
1739289600000|2025-02-11 16:00:00|3.45|1.95|3.47|1.97|3.48|1.98|3.44|1.94|0
1739289900000|2025-02-11 16:05:00|3.48|1.98|3.46|1.96|3.48|1.98|3.45|1.95|0
1739290200000|2025-02-11 16:10:00|3.45|1.95|3.45|1.95|3.47|1.97|3.45|1.95|0
1739290500000|2025-02-11 16:15:00|3.46|1.96|3.45|1.95|3.47|1.97|3.44|1.94|0
1739290800000|2025-02-11 16:20:00|3.44|1.94|3.45|1.95|3.45|1.95|3.44|1.94|0
1739291100000|2025-02-11 16:25:00|3.44|1.94|3.42|1.92|3.48|1.98|3.42|1.92|0
1739291400000|2025-02-11 16:30:00|4.13|3.13|4.14|3.14|4.19|3.19|4.12|3.12|0
1739291700000|2025-02-11 16:35:00|4.13|3.13|4.14|3.14|4.19|3.19|4.12|3.12|0
1739292000000|2025-02-11 16:40:00|4.13|3.13|4.14|3.14|4.15|3.15|4.12|3.12|0
1739292300000|2025-02-11 16:45:00|4.13|3.13|4.15|3.15|4.15|3.15|4.13|3.13|0
1739292600000|2025-02-11 16:50:00|4.14|3.14|4.25|3.25|4.25|3.25|4.13|3.13|0
1739292900000|2025-02-11 16:55:00|4.26|3.26|4.23|3.23|4.26|3.26|4.19|3.19|0
1739293200000|2025-02-11 17:00:00|4.24|3.24|4.23|3.23|4.27|3.27|4.19|3.19|0
1739293500000|2025-02-11 17:05:00|4.24|3.24|4.33|3.33|4.37|3.37|4.22|3.22|0
1739293800000|2025-02-11 17:10:00|4.34|3.34|4.33|3.33|4.36|3.36|4.3|3.3|0
1739294100000|2025-02-11 17:15:00|3.53|2.03|3.45|1.95|3.53|2.03|3.45|1.95|0
1739294400000|2025-02-11 17:20:00|3.46|1.96|3.41|1.91|3.51|2.01|3.4|1.9|0
1739294700000|2025-02-11 17:25:00|3.4|1.9|3.4|1.9|3.46|1.96|3.4|1.9|0
1739295000000|2025-02-11 17:30:00|3.41|1.91|3.42|1.92|3.42|1.92|3.39|1.89|0
1739295300000|2025-02-11 17:35:00|3.43|1.93|3.44|1.94|3.46|1.96|3.42|1.92|0
1739295600000|2025-02-11 17:40:00|3.43|1.93|3.44|1.94|3.45|1.95|3.42|1.92|0
1739295900000|2025-02-11 17:45:00|3.43|1.93|3.44|1.94|3.45|1.95|3.43|1.93|0
1739296200000|2025-02-11 17:50:00|3.45|1.95|3.49|1.99|3.51|2.01|3.44|1.94|0
1739296500000|2025-02-11 17:55:00|3.48|1.98|3.49|1.99|3.5|2|3.48|1.98|0
1739296800000|2025-02-11 18:00:00|4.28|3.28|4.33|3.33|4.34|3.34|4.24|3.24|0
1739297100000|2025-02-11 18:05:00|4.34|3.34|4.27|3.27|4.36|3.36|4.27|3.27|0
1739297400000|2025-02-11 18:10:00|4.26|3.26|4.29|3.29|4.35|3.35|4.23|3.23|0
1739297700000|2025-02-11 18:15:00|4.33|3.33|4.22|3.22|4.34|3.34|4.22|3.22|0
1739298000000|2025-02-11 18:20:00|4.24|3.24|4.28|3.28|4.29|3.29|4.21|3.21|0
1739298300000|2025-02-11 18:25:00|4.29|3.29|4.29|3.29|4.34|3.34|4.28|3.28|0
1739298600000|2025-02-11 18:30:00|4.28|3.28|4.24|3.24|4.29|3.29|4.18|3.18|0
1739298900000|2025-02-11 18:35:00|4.23|3.23|4.19|3.19|4.24|3.24|4.12|3.12|0
1739299200000|2025-02-11 18:40:00|4.18|3.18|4.18|3.18|4.24|3.24|4.17|3.17|0
1739299500000|2025-02-11 18:45:00|3.35|1.85|3.37|1.87|3.38|1.88|3.34|1.84|0
1739299800000|2025-02-11 18:50:00|3.38|1.88|3.4|1.9|3.41|1.91|3.38|1.88|0
1739300100000|2025-02-11 18:55:00|3.41|1.91|3.41|1.91|3.42|1.92|3.39|1.89|0
1739300400000|2025-02-11 19:00:00|4.21|3.21|4.18|3.18|4.25|3.25|4.18|3.18|0
1739300700000|2025-02-11 19:05:00|4.19|3.19|4.35|3.35|4.35|3.35|4.18|3.18|0
1739301000000|2025-02-11 19:10:00|4.34|3.34|4.35|3.35|4.35|3.35|4.32|3.32|0
1739301300000|2025-02-11 19:15:00|3.43|1.93|3.42|1.92|3.43|1.93|3.4|1.9|0
1739301600000|2025-02-11 19:20:00|3.41|1.91|3.4|1.9|3.42|1.92|3.39|1.89|0
1739301900000|2025-02-11 19:25:00|3.39|1.89|3.39|1.89|3.4|1.9|3.39|1.89|0
1739302200000|2025-02-11 19:30:00|4.33|3.33|4.29|3.29|4.34|3.34|4.28|3.28|0
1739302500000|2025-02-11 19:35:00|4.33|3.33|4.23|3.23|4.33|3.33|4.23|3.23|0
1739302800000|2025-02-11 19:40:00|4.22|3.22|4.19|3.19|4.24|3.24|4.11|3.11|0
1739303100000|2025-02-11 19:45:00|3.36|1.86|3.36|1.86|3.38|1.88|3.35|1.85|0
1739303400000|2025-02-11 19:50:00|3.35|1.85|3.36|1.86|3.37|1.87|3.35|1.85|0
1739303700000|2025-02-11 19:55:00|3.35|1.85|3.37|1.87|3.37|1.87|3.35|1.85|0
1739304000000|2025-02-11 20:00:00|3.36|1.86|3.35|1.85|3.37|1.87|3.34|1.84|0
1739304300000|2025-02-11 20:05:00|3.36|1.86|3.37|1.87|3.38|1.88|3.35|1.85|0
1739304600000|2025-02-11 20:10:00|3.36|1.86|3.36|1.86|3.37|1.87|3.35|1.85|0
1739304900000|2025-02-11 20:15:00|3.35|1.85|3.37|1.87|3.39|1.89|3.35|1.85|0
1739305200000|2025-02-11 20:20:00|3.38|1.88|3.39|1.89|3.39|1.89|3.37|1.87|0
1739305500000|2025-02-11 20:25:00|3.4|1.9|3.38|1.88|3.4|1.9|3.37|1.87|0
1739305800000|2025-02-11 20:30:00|4.18|3.18|4.19|3.19|4.24|3.24|4.18|3.18|0
1739306100000|2025-02-11 20:35:00|4.2|3.2|4.29|3.29|4.29|3.29|4.18|3.18|0
1739306400000|2025-02-11 20:40:00|4.31|3.31|4.24|3.24|4.32|3.32|4.19|3.19|0
1739306700000|2025-02-11 20:45:00|4.23|3.23|4.35|3.35|4.36|3.36|4.19|3.19|0
1739307000000|2025-02-11 20:50:00|4.3|3.3|4.34|3.34|4.36|3.36|4.29|3.29|0
1739307300000|2025-02-11 20:55:00|4.33|3.33|4.23|3.23|4.35|3.35|4.21|3.21|0
1739307600000|2025-02-11 21:00:00|3.32|1.82|3.32|1.82|3.33|1.83|3.31|1.81|0
1739307900000|2025-02-11 21:05:00|3.33|1.83|3.32|1.82|3.35|1.85|3.31|1.81|0
1739308200000|2025-02-11 21:10:00|3.31|1.81|3.32|1.82|3.33|1.83|3.31|1.81|0
1739308500000|2025-02-11 21:15:00|3.47|1.67|3.53|1.73|3.53|1.73|3.46|1.66|0
1739308800000|2025-02-11 21:20:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1739309400000|2025-02-11 21:30:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1739309700000|2025-02-11 21:35:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1739310000000|2025-02-11 21:40:00|3.55|1.75|3.55|1.75|3.55|1.75|3.54|1.74|0
1739310300000|2025-02-11 21:45:00|3.54|1.74|3.54|1.74|3.55|1.75|3.54|1.74|0
1739310900000|2025-02-11 21:55:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1739311500000|2025-02-11 22:05:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1739311800000|2025-02-11 22:10:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1739312100000|2025-02-11 22:15:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1739313300000|2025-02-11 22:35:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1739313600000|2025-02-11 22:40:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1739313900000|2025-02-11 22:45:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1739314500000|2025-02-11 22:55:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1739314800000|2025-02-11 23:00:00|4.67|2.87|4.66|2.86|4.67|2.87|4.61|2.81|0
1739315100000|2025-02-11 23:05:00|4.65|2.85|4.69|2.89|4.7|2.9|4.65|2.85|0
1739315400000|2025-02-11 23:10:00|4.7|2.9|4.7|2.9|4.73|2.93|4.7|2.9|0
1739315700000|2025-02-11 23:15:00|3.55|1.75|3.56|1.76|3.57|1.77|3.55|1.75|0
1739316000000|2025-02-11 23:20:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1739316300000|2025-02-11 23:25:00|3.56|1.76|3.52|1.72|3.56|1.76|3.52|1.72|0
1739316600000|2025-02-11 23:30:00|3.51|1.71|3.49|1.69|3.51|1.71|3.48|1.68|0
1739316900000|2025-02-11 23:35:00|3.48|1.68|3.49|1.69|3.5|1.7|3.48|1.68|0
1739317200000|2025-02-11 23:40:00|3.5|1.7|3.48|1.68|3.5|1.7|3.48|1.68|0
1739317500000|2025-02-11 23:45:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1739317800000|2025-02-11 23:50:00|3.49|1.69|3.48|1.68|3.49|1.69|3.47|1.67|0
1739318100000|2025-02-11 23:55:00|3.49|1.69|3.49|1.69|3.49|1.69|3.48|1.68|0
1739318400000|2025-02-12 00:00:00|3.5|1.7|3.48|1.68|3.51|1.71|3.48|1.68|0
1739318700000|2025-02-12 00:05:00|3.47|1.67|3.49|1.69|3.49|1.69|3.47|1.67|0
1739319000000|2025-02-12 00:10:00|3.48|1.68|3.5|1.7|3.5|1.7|3.48|1.68|0
1739319300000|2025-02-12 00:15:00|3.49|1.69|3.49|1.69|3.5|1.7|3.49|1.69|0
1739319600000|2025-02-12 00:20:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1739319900000|2025-02-12 00:25:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1739320200000|2025-02-12 00:30:00|3.46|1.66|3.47|1.67|3.47|1.67|3.45|1.65|0
1739320500000|2025-02-12 00:35:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1739320800000|2025-02-12 00:40:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1739321100000|2025-02-12 00:45:00|3.45|1.65|3.45|1.65|3.46|1.66|3.44|1.64|0
1739321400000|2025-02-12 00:50:00|3.44|1.64|3.46|1.66|3.46|1.66|3.44|1.64|0
1739321700000|2025-02-12 00:55:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1739322000000|2025-02-12 01:00:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1739322300000|2025-02-12 01:05:00|3.49|1.69|3.49|1.69|3.51|1.71|3.49|1.69|0
1739322600000|2025-02-12 01:10:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1739322900000|2025-02-12 01:15:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1739323200000|2025-02-12 01:20:00|3.49|1.69|3.5|1.7|3.5|1.7|3.48|1.68|0
1739323500000|2025-02-12 01:25:00|3.49|1.69|3.49|1.69|3.5|1.7|3.48|1.68|0
1739323800000|2025-02-12 01:30:00|4.19|3.19|4.23|3.23|4.25|3.25|4.19|3.19|0
1739324100000|2025-02-12 01:35:00|4.24|3.24|4.23|3.23|4.24|3.24|4.22|3.22|0
1739324400000|2025-02-12 01:40:00|4.19|3.19|4.24|3.24|4.25|3.25|4.19|3.19|0
1739324700000|2025-02-12 01:45:00|3.3|1.8|3.29|1.79|3.31|1.81|3.29|1.79|0
1739325000000|2025-02-12 01:50:00|3.3|1.8|3.29|1.79|3.3|1.8|3.29|1.79|0
1739325600000|2025-02-12 02:00:00|3.3|1.8|3.3|1.8|3.3|1.8|3.29|1.79|0
1739325900000|2025-02-12 02:05:00|3.31|1.81|3.3|1.8|3.31|1.81|3.3|1.8|0
1739326500000|2025-02-12 02:15:00|3.31|1.81|3.31|1.81|3.31|1.81|3.3|1.8|0
1739326800000|2025-02-12 02:20:00|3.3|1.8|3.3|1.8|3.3|1.8|3.3|1.8|0
1739327100000|2025-02-12 02:25:00|3.31|1.81|3.31|1.81|3.31|1.81|3.3|1.8|0
1739327400000|2025-02-12 02:30:00|3.3|1.8|3.3|1.8|3.31|1.81|3.29|1.79|0
1739328000000|2025-02-12 02:40:00|3.29|1.79|3.3|1.8|3.3|1.8|3.29|1.79|0
1739328300000|2025-02-12 02:45:00|3.31|1.81|3.31|1.81|3.31|1.81|3.31|1.81|0
1739328600000|2025-02-12 02:50:00|3.3|1.8|3.31|1.81|3.31|1.81|3.3|1.8|0
1739328900000|2025-02-12 02:55:00|3.3|1.8|3.32|1.82|3.32|1.82|3.3|1.8|0
1739329200000|2025-02-12 03:00:00|3.33|1.83|3.32|1.82|3.33|1.83|3.32|1.82|0
1739329500000|2025-02-12 03:05:00|3.33|1.83|3.32|1.82|3.33|1.83|3.32|1.82|0
1739329800000|2025-02-12 03:10:00|3.33|1.83|3.33|1.83|3.33|1.83|3.32|1.82|0
1739330100000|2025-02-12 03:15:00|3.32|1.82|3.32|1.82|3.33|1.83|3.32|1.82|0
1739330400000|2025-02-12 03:20:00|3.33|1.83|3.32|1.82|3.33|1.83|3.32|1.82|0
1739330700000|2025-02-12 03:25:00|3.33|1.83|3.33|1.83|3.33|1.83|3.33|1.83|0
1739331000000|2025-02-12 03:30:00|3.34|1.84|3.34|1.84|3.35|1.85|3.33|1.83|0
1739331300000|2025-02-12 03:35:00|3.35|1.85|3.34|1.84|3.35|1.85|3.34|1.84|0
1739331600000|2025-02-12 03:40:00|3.35|1.85|3.34|1.84|3.35|1.85|3.34|1.84|0
1739331900000|2025-02-12 03:45:00|3.35|1.85|3.35|1.85|3.35|1.85|3.34|1.84|0
1739332200000|2025-02-12 03:50:00|3.34|1.84|3.34|1.84|3.35|1.85|3.34|1.84|0
1739332500000|2025-02-12 03:55:00|3.35|1.85|3.35|1.85|3.35|1.85|3.34|1.84|0
1739332800000|2025-02-12 04:00:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1739333100000|2025-02-12 04:05:00|4.23|3.23|4.23|3.23|4.24|3.24|4.23|3.23|0
1739333400000|2025-02-12 04:10:00|4.24|3.24|4.23|3.23|4.25|3.25|4.23|3.23|0
1739333700000|2025-02-12 04:15:00|3.33|1.83|3.34|1.84|3.34|1.84|3.33|1.83|0
1739334000000|2025-02-12 04:20:00|3.33|1.83|3.33|1.83|3.34|1.84|3.33|1.83|0
1739334300000|2025-02-12 04:25:00|3.34|1.84|3.33|1.83|3.34|1.84|3.33|1.83|0
1739334600000|2025-02-12 04:30:00|3.34|1.84|3.35|1.85|3.35|1.85|3.33|1.83|0
1739335200000|2025-02-12 04:40:00|3.34|1.84|3.35|1.85|3.35|1.85|3.34|1.84|0
1739335500000|2025-02-12 04:45:00|3.34|1.84|3.34|1.84|3.34|1.84|3.34|1.84|0
1739335800000|2025-02-12 04:50:00|3.35|1.85|3.35|1.85|3.35|1.85|3.35|1.85|0
1739336100000|2025-02-12 04:55:00|3.34|1.84|3.34|1.84|3.35|1.85|3.34|1.84|0
1739336400000|2025-02-12 05:00:00|3.33|1.83|3.34|1.84|3.34|1.84|3.33|1.83|0
1739337300000|2025-02-12 05:15:00|3.35|1.85|3.36|1.86|3.36|1.86|3.35|1.85|0
1739337600000|2025-02-12 05:20:00|3.35|1.85|3.35|1.85|3.36|1.86|3.35|1.85|0
1739337900000|2025-02-12 05:25:00|3.36|1.86|3.35|1.85|3.36|1.86|3.35|1.85|0
1739338200000|2025-02-12 05:30:00|3.36|1.86|3.35|1.85|3.36|1.86|3.35|1.85|0
1739338500000|2025-02-12 05:35:00|3.34|1.84|3.35|1.85|3.35|1.85|3.34|1.84|0
1739338800000|2025-02-12 05:40:00|3.34|1.84|3.35|1.85|3.35|1.85|3.34|1.84|0
1739339100000|2025-02-12 05:45:00|3.34|1.84|3.34|1.84|3.35|1.85|3.34|1.84|0
1739339400000|2025-02-12 05:50:00|3.35|1.85|3.35|1.85|3.35|1.85|3.34|1.84|0
1739340000000|2025-02-12 06:00:00|3.34|1.84|3.34|1.84|3.35|1.85|3.34|1.84|0
1739340300000|2025-02-12 06:05:00|3.35|1.85|3.35|1.85|3.35|1.85|3.34|1.84|0
1739340600000|2025-02-12 06:10:00|3.34|1.84|3.34|1.84|3.34|1.84|3.34|1.84|0
1739340900000|2025-02-12 06:15:00|3.35|1.85|3.34|1.84|3.35|1.85|3.34|1.84|0
1739341200000|2025-02-12 06:20:00|3.33|1.83|3.33|1.83|3.33|1.83|3.33|1.83|0
1739341800000|2025-02-12 06:30:00|3.32|1.82|3.32|1.82|3.33|1.83|3.32|1.82|0
1739342100000|2025-02-12 06:35:00|3.33|1.83|3.32|1.82|3.33|1.83|3.32|1.82|0
1739342400000|2025-02-12 06:40:00|3.31|1.81|3.32|1.82|3.32|1.82|3.31|1.81|0
1739342700000|2025-02-12 06:45:00|3.31|1.81|3.32|1.82|3.32|1.82|3.31|1.81|0
1739343000000|2025-02-12 06:50:00|3.31|1.81|3.31|1.81|3.31|1.81|3.31|1.81|0
1739343300000|2025-02-12 06:55:00|3.32|1.82|3.32|1.82|3.32|1.82|3.31|1.81|0
1739343600000|2025-02-12 07:00:00|3.31|1.81|3.31|1.81|3.32|1.82|3.31|1.81|0
1739343900000|2025-02-12 07:05:00|3.32|1.82|3.31|1.81|3.32|1.82|3.31|1.81|0
1739344200000|2025-02-12 07:10:00|3.32|1.82|3.32|1.82|3.32|1.82|3.31|1.81|0
1739344500000|2025-02-12 07:15:00|3.31|1.81|3.31|1.81|3.32|1.82|3.31|1.81|0
1739344800000|2025-02-12 07:20:00|3.32|1.82|3.33|1.83|3.33|1.83|3.32|1.82|0
1739345100000|2025-02-12 07:25:00|3.32|1.82|3.32|1.82|3.33|1.83|3.32|1.82|0
1739345400000|2025-02-12 07:30:00|3.33|1.83|3.33|1.83|3.33|1.83|3.32|1.82|0
1739346000000|2025-02-12 07:40:00|3.32|1.82|3.31|1.81|3.33|1.83|3.31|1.81|0
1739346300000|2025-02-12 07:45:00|3.32|1.82|3.31|1.81|3.32|1.82|3.3|1.8|0
1739346600000|2025-02-12 07:50:00|3.3|1.8|3.3|1.8|3.3|1.8|3.3|1.8|0
1739346900000|2025-02-12 07:55:00|3.29|1.79|3.29|1.79|3.3|1.8|3.29|1.79|0
1739347200000|2025-02-12 08:00:00|3.3|1.8|3.26|1.76|3.3|1.8|3.26|1.76|0
1739347500000|2025-02-12 08:05:00|3.27|1.77|3.26|1.76|3.28|1.78|3.26|1.76|0
1739347800000|2025-02-12 08:10:00|3.27|1.77|3.28|1.78|3.28|1.78|3.26|1.76|0
1739348100000|2025-02-12 08:15:00|3.29|1.79|3.3|1.8|3.3|1.8|3.28|1.78|0
1739348400000|2025-02-12 08:20:00|3.29|1.79|3.29|1.79|3.3|1.8|3.29|1.79|0
1739348700000|2025-02-12 08:25:00|3.3|1.8|3.29|1.79|3.3|1.8|3.29|1.79|0
1739349000000|2025-02-12 08:30:00|3.28|1.78|3.27|1.77|3.28|1.78|3.26|1.76|0
1739349300000|2025-02-12 08:35:00|3.26|1.76|3.27|1.77|3.27|1.77|3.26|1.76|0
1739349600000|2025-02-12 08:40:00|3.28|1.78|3.28|1.78|3.28|1.78|3.27|1.77|0
1739349900000|2025-02-12 08:45:00|3.27|1.77|3.29|1.79|3.29|1.79|3.27|1.77|0
1739350200000|2025-02-12 08:50:00|3.28|1.78|3.29|1.79|3.29|1.79|3.27|1.77|0
1739350500000|2025-02-12 08:55:00|3.3|1.8|3.29|1.79|3.3|1.8|3.29|1.79|0
1739350800000|2025-02-12 09:00:00|3.3|1.8|3.32|1.82|3.33|1.83|3.3|1.8|0
1739351100000|2025-02-12 09:05:00|3.33|1.83|3.33|1.83|3.39|1.89|3.25|1.75|0
1739351400000|2025-02-12 09:10:00|3.34|1.84|3.35|1.85|3.36|1.86|3.33|1.83|0
1739351700000|2025-02-12 09:15:00|4.33|3.33|4.35|3.35|4.36|3.36|4.28|3.28|0
1739352000000|2025-02-12 09:20:00|4.34|3.34|4.33|3.33|4.36|3.36|4.32|3.32|0
1739352300000|2025-02-12 09:25:00|4.32|3.32|4.33|3.33|4.35|3.35|4.29|3.29|0
1739352600000|2025-02-12 09:30:00|4.34|3.34|4.34|3.34|4.35|3.35|4.29|3.29|0
1739352900000|2025-02-12 09:35:00|4.33|3.33|4.28|3.28|4.34|3.34|4.28|3.28|0
1739353200000|2025-02-12 09:40:00|4.27|3.27|4.23|3.23|4.29|3.29|4.23|3.23|0
1739353500000|2025-02-12 09:45:00|3.32|1.82|3.33|1.83|3.33|1.83|3.31|1.81|0
1739353800000|2025-02-12 09:50:00|3.32|1.82|3.31|1.81|3.33|1.83|3.3|1.8|0
1739354100000|2025-02-12 09:55:00|3.32|1.82|3.32|1.82|3.32|1.82|3.31|1.81|0
1739354400000|2025-02-12 10:00:00|3.33|1.83|3.33|1.83|3.33|1.83|3.32|1.82|0
1739354700000|2025-02-12 10:05:00|3.32|1.82|3.33|1.83|3.33|1.83|3.32|1.82|0
1739355000000|2025-02-12 10:10:00|3.32|1.82|3.32|1.82|3.34|1.84|3.32|1.82|0
1739355300000|2025-02-12 10:15:00|3.33|1.83|3.32|1.82|3.33|1.83|3.32|1.82|0
1739355600000|2025-02-12 10:20:00|3.31|1.81|3.31|1.81|3.31|1.81|3.3|1.8|0
1739355900000|2025-02-12 10:25:00|3.3|1.8|3.29|1.79|3.31|1.81|3.28|1.78|0
1739356200000|2025-02-12 10:30:00|3.3|1.8|3.3|1.8|3.3|1.8|3.29|1.79|0
1739356500000|2025-02-12 10:35:00|3.29|1.79|3.3|1.8|3.31|1.81|3.29|1.79|0
1739356800000|2025-02-12 10:40:00|3.31|1.81|3.3|1.8|3.31|1.81|3.3|1.8|0
1739357100000|2025-02-12 10:45:00|3.31|1.81|3.3|1.8|3.31|1.81|3.3|1.8|0
1739357400000|2025-02-12 10:50:00|3.29|1.79|3.3|1.8|3.3|1.8|3.29|1.79|0
1739357700000|2025-02-12 10:55:00|3.29|1.79|3.26|1.76|3.29|1.79|3.26|1.76|0
1739358000000|2025-02-12 11:00:00|3.27|1.77|3.26|1.76|3.27|1.77|3.25|1.75|0
1739358300000|2025-02-12 11:05:00|3.27|1.77|3.29|1.79|3.31|1.81|3.27|1.77|0
1739358600000|2025-02-12 11:10:00|3.3|1.8|3.27|1.77|3.3|1.8|3.27|1.77|0
1739358900000|2025-02-12 11:15:00|3.28|1.78|3.28|1.78|3.29|1.79|3.26|1.76|0
1739359200000|2025-02-12 11:20:00|3.27|1.77|3.27|1.77|3.27|1.77|3.27|1.77|0
1739359500000|2025-02-12 11:25:00|3.28|1.78|3.27|1.77|3.28|1.78|3.27|1.77|0
1739359800000|2025-02-12 11:30:00|3.28|1.78|3.27|1.77|3.28|1.78|3.27|1.77|0
1739360100000|2025-02-12 11:35:00|3.28|1.78|3.26|1.76|3.28|1.78|3.25|1.75|0
1739360400000|2025-02-12 11:40:00|3.25|1.75|3.26|1.76|3.27|1.77|3.25|1.75|0
1739360700000|2025-02-12 11:45:00|3.27|1.77|3.26|1.76|3.27|1.77|3.26|1.76|0
1739361000000|2025-02-12 11:50:00|3.25|1.75|3.26|1.76|3.26|1.76|3.25|1.75|0
1739361300000|2025-02-12 11:55:00|3.27|1.77|3.26|1.76|3.27|1.77|3.25|1.75|0
1739361600000|2025-02-12 12:00:00|3.27|1.77|3.25|1.75|3.27|1.77|3.25|1.75|0
1739361900000|2025-02-12 12:05:00|3.26|1.76|3.26|1.76|3.27|1.77|3.25|1.75|0
1739362200000|2025-02-12 12:10:00|3.25|1.75|3.24|1.74|3.26|1.76|3.24|1.74|0
1739362500000|2025-02-12 12:15:00|3.23|1.73|3.24|1.74|3.24|1.74|3.23|1.73|0
1739362800000|2025-02-12 12:20:00|3.25|1.75|3.23|1.73|3.25|1.75|3.23|1.73|0
1739363100000|2025-02-12 12:25:00|3.24|1.74|3.23|1.73|3.24|1.74|3.23|1.73|0
1739363400000|2025-02-12 12:30:00|3.22|1.72|3.22|1.72|3.23|1.73|3.21|1.71|0
1739363700000|2025-02-12 12:35:00|3.23|1.73|3.21|1.71|3.23|1.73|3.21|1.71|0
1739364000000|2025-02-12 12:40:00|3.2|1.7|3.2|1.7|3.21|1.71|3.2|1.7|0
1739364300000|2025-02-12 12:45:00|3.19|1.69|3.19|1.69|3.19|1.69|3.18|1.68|0
1739364600000|2025-02-12 12:50:00|3.18|1.68|3.2|1.7|3.2|1.7|3.18|1.68|0
1739364900000|2025-02-12 12:55:00|3.19|1.69|3.18|1.68|3.2|1.7|3.17|1.67|0
1739365200000|2025-02-12 13:00:00|4.08|3.08|4.04|3.04|4.11|3.11|4.03|3.03|0
1739365500000|2025-02-12 13:05:00|4.1|3.1|4.09|3.09|4.11|3.11|4.08|3.08|0
1739365800000|2025-02-12 13:10:00|4.1|3.1|4.09|3.09|4.14|3.14|4.07|3.07|0
1739366100000|2025-02-12 13:15:00|3.24|1.74|3.24|1.74|3.25|1.75|3.23|1.73|0
1739366400000|2025-02-12 13:20:00|3.25|1.75|3.26|1.76|3.27|1.77|3.25|1.75|0
1739366700000|2025-02-12 13:25:00|3.25|1.75|3.25|1.75|3.26|1.76|3.24|1.74|0
1739367000000|2025-02-12 13:30:00|3.5|2|3.6|2.1|3.86|2.36|3.07|1.57|0
1739367300000|2025-02-12 13:35:00|3.61|2.11|3.75|2.25|3.77|2.27|3.57|2.07|0
1739367600000|2025-02-12 13:40:00|3.77|2.27|3.74|2.24|3.78|2.28|3.71|2.21|0
1739367900000|2025-02-12 13:45:00|3.75|2.25|3.7|2.2|3.77|2.27|3.65|2.15|0
1739368200000|2025-02-12 13:50:00|3.71|2.21|3.6|2.1|3.74|2.24|3.59|2.09|0
1739368500000|2025-02-12 13:55:00|3.61|2.11|3.62|2.12|3.62|2.12|3.58|2.08|0
1739368800000|2025-02-12 14:00:00|4.59|3.59|4.72|3.72|4.8|3.8|4.59|3.59|0
1739369100000|2025-02-12 14:05:00|4.73|3.73|4.78|3.78|4.8|3.8|4.67|3.67|0
1739369400000|2025-02-12 14:10:00|4.77|3.77|4.71|3.71|4.79|3.79|4.71|3.71|0
1739369700000|2025-02-12 14:15:00|3.75|2.25|3.72|2.22|3.75|2.25|3.7|2.2|0
1739370000000|2025-02-12 14:20:00|3.73|2.23|3.61|2.11|3.74|2.24|3.61|2.11|0
1739370300000|2025-02-12 14:25:00|3.62|2.12|3.64|2.14|3.65|2.15|3.61|2.11|0
1739370600000|2025-02-12 14:30:00|3.65|2.15|3.57|2.07|3.76|2.26|3.56|2.06|0
1739370900000|2025-02-12 14:35:00|3.56|2.06|3.51|2.01|3.6|2.1|3.48|1.98|0
1739371200000|2025-02-12 14:40:00|3.52|2.02|3.42|1.92|3.63|2.13|3.42|1.92|0
1739371500000|2025-02-12 14:45:00|4.4|3.4|4.33|3.33|4.4|3.4|4.3|3.3|0
1739371800000|2025-02-12 14:50:00|4.32|3.32|4.33|3.33|4.37|3.37|4.28|3.28|0
1739372100000|2025-02-12 14:55:00|4.34|3.34|4.32|3.32|4.36|3.36|4.32|3.32|0
1739372400000|2025-02-12 15:00:00|4.31|3.31|4.54|3.54|4.56|3.56|4.31|3.31|0
1739372700000|2025-02-12 15:05:00|4.56|3.56|4.45|3.45|4.57|3.57|4.37|3.37|0
1739373000000|2025-02-12 15:10:00|4.42|3.42|4.53|3.53|4.59|3.59|4.42|3.42|0
1739373300000|2025-02-12 15:15:00|4.54|3.54|4.33|3.33|4.54|3.54|4.29|3.29|0
1739373600000|2025-02-12 15:20:00|4.31|3.31|4.2|3.2|4.37|3.37|4.12|3.12|0
1739373900000|2025-02-12 15:25:00|4.17|3.17|4.32|3.32|4.36|3.36|4.17|3.17|0
1739374200000|2025-02-12 15:30:00|4.33|3.33|4.24|3.24|4.35|3.35|4.22|3.22|0
1739374500000|2025-02-12 15:35:00|4.23|3.23|4.13|3.13|4.29|3.29|4.08|3.08|0
1739374800000|2025-02-12 15:40:00|4.11|3.11|4.23|3.23|4.26|3.26|4.11|3.11|0
1739375100000|2025-02-12 15:45:00|3.28|1.78|3.34|1.84|3.36|1.86|3.28|1.78|0
1739375400000|2025-02-12 15:50:00|3.32|1.82|3.3|1.8|3.34|1.84|3.29|1.79|0
1739375700000|2025-02-12 15:55:00|3.29|1.79|3.29|1.79|3.31|1.81|3.28|1.78|0
1739376000000|2025-02-12 16:00:00|4.15|3.15|4.24|3.24|4.27|3.27|4.13|3.13|0
1739376300000|2025-02-12 16:05:00|4.25|3.25|4.23|3.23|4.28|3.28|4.21|3.21|0
1739376600000|2025-02-12 16:10:00|4.24|3.24|4.34|3.34|4.37|3.37|4.21|3.21|0
1739376900000|2025-02-12 16:15:00|4.33|3.33|4.33|3.33|4.36|3.36|4.31|3.31|0
1739377200000|2025-02-12 16:20:00|4.32|3.32|4.34|3.34|4.37|3.37|4.22|3.22|0
1739377500000|2025-02-12 16:25:00|4.37|3.37|4.33|3.33|4.45|3.45|4.31|3.31|0
1739377800000|2025-02-12 16:30:00|3.52|2.02|3.48|1.98|3.52|2.02|3.47|1.97|0
1739378100000|2025-02-12 16:35:00|3.49|1.99|3.4|1.9|3.49|1.99|3.38|1.88|0
1739378400000|2025-02-12 16:40:00|3.39|1.89|3.34|1.84|3.45|1.95|3.34|1.84|0
1739378700000|2025-02-12 16:45:00|4.14|3.14|4.13|3.13|4.16|3.16|4.1|3.1|0
1739379000000|2025-02-12 16:50:00|4.14|3.14|4.04|3.04|4.15|3.15|4.02|3.02|0
1739379300000|2025-02-12 16:55:00|4.05|3.05|4.04|3.04|4.14|3.14|4|3|0
1739379600000|2025-02-12 17:00:00|4.06|3.06|4.05|3.05|4.07|3.07|3.99|2.99|0
1739379900000|2025-02-12 17:05:00|4.06|3.06|4.04|3.04|4.14|3.14|4.02|3.02|0
1739380200000|2025-02-12 17:10:00|4.03|3.03|3.96|2.96|4.06|3.06|3.94|2.94|0
1739380500000|2025-02-12 17:15:00|3.99|2.99|4.05|3.05|4.06|3.06|3.95|2.95|0
1739380800000|2025-02-12 17:20:00|4.06|3.06|4.05|3.05|4.07|3.07|3.94|2.94|0
1739381100000|2025-02-12 17:25:00|4.06|3.06|3.74|3.24|4.06|3.25|3.74|2.94|0
1739381400000|2025-02-12 17:30:00|3.75|3.25|3.74|3.24|3.79|3.29|3.68|3.18|0
1739381700000|2025-02-12 17:35:00|3.73|3.23|3.73|3.23|3.79|3.29|3.69|3.19|0
1739382000000|2025-02-12 17:40:00|3.74|3.24|3.79|3.29|3.81|3.31|3.74|3.24|0
1739382300000|2025-02-12 17:45:00|3.8|3.3|3.7|3.2|3.8|3.3|3.68|3.18|0
1739382600000|2025-02-12 17:50:00|3.69|3.19|3.65|3.15|3.71|3.21|3.63|3.13|0
1739382900000|2025-02-12 17:55:00|3.64|3.14|3.65|3.15|3.7|3.2|3.59|3.09|0
1739383200000|2025-02-12 18:00:00|3.64|3.14|3.66|3.16|3.66|3.16|3.58|3.08|0
1739383500000|2025-02-12 18:05:00|3.65|3.15|3.69|3.19|3.73|3.23|3.62|3.12|0
1739383800000|2025-02-12 18:10:00|3.68|3.18|3.69|3.19|3.7|3.2|3.68|3.18|0
1739384100000|2025-02-12 18:15:00|3.68|3.18|3.69|3.19|3.72|3.22|3.68|3.18|0
1739384400000|2025-02-12 18:20:00|3.68|3.18|3.69|3.19|3.72|3.22|3.68|3.18|0
1739384700000|2025-02-12 18:25:00|3.68|3.18|3.7|3.2|3.74|3.24|3.68|3.18|0
1739385000000|2025-02-12 18:30:00|3.71|3.21|3.7|3.2|3.72|3.22|3.67|3.17|0
1739385300000|2025-02-12 18:35:00|3.71|3.21|3.7|3.2|3.71|3.21|3.68|3.18|0
1739385600000|2025-02-12 18:40:00|3.69|3.19|3.8|3.3|3.81|3.31|3.69|3.19|0
1739385900000|2025-02-12 18:45:00|3.28|1.78|3.27|1.77|3.28|1.78|3.25|1.75|0
1739386200000|2025-02-12 18:50:00|3.28|1.78|3.25|1.75|3.28|1.78|3.23|1.73|0
1739386500000|2025-02-12 18:55:00|3.24|1.74|3.26|1.76|3.27|1.77|3.23|1.73|0
1739386800000|2025-02-12 19:00:00|3.27|1.77|3.29|1.79|3.3|1.8|3.26|1.76|0
1739387100000|2025-02-12 19:05:00|3.3|1.8|3.28|1.78|3.33|1.83|3.28|1.78|0
1739387400000|2025-02-12 19:10:00|3.29|1.79|3.31|1.81|3.33|1.83|3.29|1.79|0
1739387700000|2025-02-12 19:15:00|3.8|3.3|3.75|3.25|3.81|3.31|3.73|3.23|0
1739388000000|2025-02-12 19:20:00|3.76|3.26|3.71|3.21|3.79|3.29|3.67|3.17|0
1739388300000|2025-02-12 19:25:00|3.69|3.19|3.7|3.2|3.75|3.25|3.67|3.17|0
1739388600000|2025-02-12 19:30:00|3.26|1.76|3.23|1.73|3.27|1.77|3.23|1.73|0
1739388900000|2025-02-12 19:35:00|3.24|1.74|3.22|1.72|3.24|1.74|3.21|1.71|0
1739389200000|2025-02-12 19:40:00|3.23|1.73|3.22|1.72|3.23|1.73|3.21|1.71|0
1739389500000|2025-02-12 19:45:00|3.7|3.2|3.64|3.14|3.71|3.21|3.6|3.1|0
1739389800000|2025-02-12 19:50:00|3.65|3.15|3.64|3.14|3.71|3.21|3.64|3.14|0
1739390100000|2025-02-12 19:55:00|3.7|3.2|3.68|3.18|3.71|3.21|3.64|3.14|0
1739390400000|2025-02-12 20:00:00|3.17|1.67|3.18|1.68|3.2|1.7|3.16|1.66|0
1739390700000|2025-02-12 20:05:00|3.17|1.67|3.18|1.68|3.19|1.69|3.17|1.67|0
1739391000000|2025-02-12 20:10:00|3.17|1.67|3.19|1.69|3.2|1.7|3.16|1.66|0
1739391300000|2025-02-12 20:15:00|3.71|3.21|3.68|3.18|3.71|3.21|3.68|3.18|0
1739391600000|2025-02-12 20:20:00|3.67|3.17|3.66|3.16|3.7|3.2|3.65|3.15|0
1739391900000|2025-02-12 20:25:00|3.65|3.15|3.71|3.21|3.72|3.22|3.65|3.15|0
1739392200000|2025-02-12 20:30:00|3.7|3.2|3.69|3.19|3.71|3.21|3.68|3.18|0
1739392500000|2025-02-12 20:35:00|3.7|3.2|3.69|3.19|3.72|3.22|3.68|3.18|0
1739392800000|2025-02-12 20:40:00|3.68|3.18|3.78|3.28|3.82|3.32|3.67|3.17|0
1739393100000|2025-02-12 20:45:00|3.79|3.29|3.81|3.31|3.81|3.31|3.77|3.27|0
1739393400000|2025-02-12 20:50:00|3.79|3.29|3.79|3.29|3.82|3.32|3.74|3.24|0
1739393700000|2025-02-12 20:55:00|3.76|3.26|3.72|3.22|3.76|3.26|3.67|3.17|0
1739394000000|2025-02-12 21:00:00|3.71|3.21|3.83|3.33|3.85|3.35|3.67|3.17|0
1739394300000|2025-02-12 21:05:00|3.82|3.32|3.8|3.3|3.84|3.34|3.74|3.24|0
1739394600000|2025-02-12 21:10:00|3.79|3.29|3.8|3.3|3.85|3.35|3.78|3.28|0
1739394900000|2025-02-12 21:15:00|3.31|1.51|3.3|1.5|3.31|1.51|3.29|1.49|0
1739395200000|2025-02-12 21:20:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1739395500000|2025-02-12 21:25:00|3.31|1.51|3.29|1.49|3.32|1.52|3.29|1.49|0
1739395800000|2025-02-12 21:30:00|3.3|1.5|3.28|1.48|3.3|1.5|3.27|1.47|0
1739396100000|2025-02-12 21:35:00|3.29|1.49|3.28|1.48|3.29|1.49|3.27|1.47|0
1739396400000|2025-02-12 21:40:00|3.27|1.47|3.26|1.46|3.28|1.48|3.26|1.46|0
1739396700000|2025-02-12 21:45:00|3.25|1.45|3.23|1.43|3.26|1.46|3.23|1.43|0
1739397000000|2025-02-12 21:50:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1739397300000|2025-02-12 21:55:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1739397600000|2025-02-12 22:00:00|3.24|1.44|3.24|1.44|3.24|1.44|3.23|1.43|0
1739397900000|2025-02-12 22:05:00|3.23|1.43|3.23|1.43|3.24|1.44|3.23|1.43|0
1739399700000|2025-02-12 22:35:00|3.22|1.42|3.22|1.42|3.22|1.42|3.22|1.42|0
1739401200000|2025-02-12 23:00:00|3.23|1.43|3.24|1.44|3.24|1.44|3.22|1.42|0
1739401500000|2025-02-12 23:05:00|3.25|1.45|3.25|1.45|3.25|1.45|3.24|1.44|0
1739401800000|2025-02-12 23:10:00|3.24|1.44|3.24|1.44|3.25|1.45|3.23|1.43|0
1739402100000|2025-02-12 23:15:00|3.25|1.45|3.24|1.44|3.25|1.45|3.23|1.43|0
1739402400000|2025-02-12 23:20:00|3.25|1.45|3.24|1.44|3.25|1.45|3.24|1.44|0
1739402700000|2025-02-12 23:25:00|3.23|1.43|3.24|1.44|3.25|1.45|3.23|1.43|0
1739403000000|2025-02-12 23:30:00|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1739403300000|2025-02-12 23:35:00|4.16|2.76|4.13|2.73|4.16|2.76|4.13|2.73|0
1739403600000|2025-02-12 23:40:00|4.12|2.72|4.09|2.69|4.13|2.73|4.09|2.69|0
1739403900000|2025-02-12 23:45:00|3.18|1.38|3.17|1.37|3.19|1.39|3.17|1.37|0
1739404200000|2025-02-12 23:50:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1739404500000|2025-02-12 23:55:00|3.16|1.36|3.17|1.37|3.18|1.38|3.16|1.36|0
1739404800000|2025-02-13 00:00:00|3.16|1.36|3.18|1.38|3.18|1.38|3.16|1.36|0
1739405100000|2025-02-13 00:05:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1739405400000|2025-02-13 00:10:00|3.18|1.38|3.19|1.39|3.2|1.4|3.18|1.38|0
1739405700000|2025-02-13 00:15:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1739406000000|2025-02-13 00:20:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1739406300000|2025-02-13 00:25:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1739406600000|2025-02-13 00:30:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1739406900000|2025-02-13 00:35:00|3.19|1.39|3.17|1.37|3.19|1.39|3.17|1.37|0
1739407200000|2025-02-13 00:40:00|3.16|1.36|3.15|1.35|3.16|1.36|3.14|1.34|0
1739407500000|2025-02-13 00:45:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1739407800000|2025-02-13 00:50:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1739408100000|2025-02-13 00:55:00|3.14|1.34|3.15|1.35|3.16|1.36|3.14|1.34|0
1739408400000|2025-02-13 01:00:00|3.16|1.36|3.17|1.37|3.17|1.37|3.15|1.35|0
1739408700000|2025-02-13 01:05:00|3.16|1.36|3.15|1.35|3.17|1.37|3.15|1.35|0
1739409300000|2025-02-13 01:15:00|3.16|1.36|3.16|1.36|3.17|1.37|3.15|1.35|0
1739409600000|2025-02-13 01:20:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1739409900000|2025-02-13 01:25:00|3.17|1.37|3.17|1.37|3.18|1.38|3.16|1.36|0
1739410200000|2025-02-13 01:30:00|3.02|1.52|2.99|1.49|3.03|1.53|2.99|1.49|0
1739410500000|2025-02-13 01:35:00|3|1.5|2.99|1.49|3|1.5|2.99|1.49|0
1739410800000|2025-02-13 01:40:00|3|1.5|3|1.5|3|1.5|2.99|1.49|0
1739411100000|2025-02-13 01:45:00|2.99|1.49|3|1.5|3.01|1.51|2.99|1.49|0
1739411400000|2025-02-13 01:50:00|3.01|1.51|3|1.5|3.01|1.51|3|1.5|0
1739411700000|2025-02-13 01:55:00|3.01|1.51|3.01|1.51|3.01|1.51|3|1.5|0
1739412000000|2025-02-13 02:00:00|3.02|1.52|3.02|1.52|3.02|1.52|3.02|1.52|0
1739412300000|2025-02-13 02:05:00|3.03|1.53|3.03|1.53|3.04|1.54|3.03|1.53|0
1739412600000|2025-02-13 02:10:00|3.04|1.54|3.03|1.53|3.04|1.54|3.03|1.53|0
1739412900000|2025-02-13 02:15:00|3.68|3.18|3.69|3.19|3.7|3.2|3.68|3.18|0
1739413200000|2025-02-13 02:20:00|3.65|3.15|3.7|3.2|3.7|3.2|3.64|3.14|0
1739413500000|2025-02-13 02:25:00|3.69|3.19|3.7|3.2|3.7|3.2|3.68|3.18|0
1739413800000|2025-02-13 02:30:00|3.69|3.19|3.65|3.15|3.7|3.2|3.64|3.14|0
1739414100000|2025-02-13 02:35:00|3.64|3.14|3.65|3.15|3.65|3.15|3.63|3.13|0
1739414400000|2025-02-13 02:40:00|3.66|3.16|3.64|3.14|3.66|3.16|3.64|3.14|0
1739414700000|2025-02-13 02:45:00|2.99|1.49|2.99|1.49|3|1.5|2.99|1.49|0
1739415000000|2025-02-13 02:50:00|3|1.5|3|1.5|3.01|1.51|2.99|1.49|0
1739415900000|2025-02-13 03:05:00|2.99|1.49|2.98|1.48|3|1.5|2.98|1.48|0
1739416200000|2025-02-13 03:10:00|2.97|1.47|2.98|1.48|2.98|1.48|2.97|1.47|0
1739416500000|2025-02-13 03:15:00|2.97|1.47|2.97|1.47|2.97|1.47|2.97|1.47|0
1739416800000|2025-02-13 03:20:00|2.96|1.46|2.96|1.46|2.97|1.47|2.95|1.45|0
1739417100000|2025-02-13 03:25:00|2.97|1.47|2.97|1.47|2.97|1.47|2.96|1.46|0
1739417400000|2025-02-13 03:30:00|2.96|1.46|2.96|1.46|2.96|1.46|2.95|1.45|0
1739417700000|2025-02-13 03:35:00|2.95|1.45|2.95|1.45|2.96|1.46|2.95|1.45|0
1739418000000|2025-02-13 03:40:00|2.96|1.46|2.96|1.46|2.96|1.46|2.95|1.45|0
1739418300000|2025-02-13 03:45:00|2.95|1.45|2.95|1.45|2.96|1.46|2.95|1.45|0
1739418600000|2025-02-13 03:50:00|2.96|1.46|2.96|1.46|2.96|1.46|2.95|1.45|0
1739418900000|2025-02-13 03:55:00|2.95|1.45|2.96|1.46|2.96|1.46|2.95|1.45|0
1739419200000|2025-02-13 04:00:00|2.95|1.45|2.94|1.44|2.95|1.45|2.94|1.44|0
1739419500000|2025-02-13 04:05:00|2.93|1.43|2.93|1.43|2.94|1.44|2.93|1.43|0
1739419800000|2025-02-13 04:10:00|2.92|1.42|2.93|1.43|2.93|1.43|2.92|1.42|0
1739420100000|2025-02-13 04:15:00|2.94|1.44|2.93|1.43|2.94|1.44|2.93|1.43|0
1739420400000|2025-02-13 04:20:00|2.94|1.44|2.93|1.43|2.94|1.44|2.93|1.43|0
1739420700000|2025-02-13 04:25:00|2.94|1.44|2.94|1.44|2.94|1.44|2.94|1.44|0
1739421000000|2025-02-13 04:30:00|2.93|1.43|2.93|1.43|2.94|1.44|2.93|1.43|0
1739421300000|2025-02-13 04:35:00|2.94|1.44|2.93|1.43|2.94|1.44|2.92|1.42|0
1739421600000|2025-02-13 04:40:00|2.92|1.42|2.93|1.43|2.93|1.43|2.92|1.42|0
1739421900000|2025-02-13 04:45:00|2.94|1.44|2.94|1.44|2.94|1.44|2.94|1.44|0
1739422500000|2025-02-13 04:55:00|2.95|1.45|2.95|1.45|2.95|1.45|2.94|1.44|0
1739422800000|2025-02-13 05:00:00|3.64|3.14|3.59|3.09|3.64|3.14|3.58|3.08|0
1739423100000|2025-02-13 05:05:00|3.6|3.1|3.59|3.09|3.64|3.14|3.54|3.04|0
1739423400000|2025-02-13 05:10:00|3.6|3.1|3.6|3.1|3.65|3.15|3.6|3.1|0
1739423700000|2025-02-13 05:15:00|2.95|1.45|2.94|1.44|2.95|1.45|2.94|1.44|0
1739424000000|2025-02-13 05:20:00|2.95|1.45|2.94|1.44|2.95|1.45|2.94|1.44|0
1739424300000|2025-02-13 05:25:00|2.95|1.45|2.95|1.45|2.95|1.45|2.94|1.44|0
1739424600000|2025-02-13 05:30:00|2.94|1.44|2.95|1.45|2.95|1.45|2.94|1.44|0
1739424900000|2025-02-13 05:35:00|2.94|1.44|2.95|1.45|2.95|1.45|2.94|1.44|0
1739425200000|2025-02-13 05:40:00|2.96|1.46|2.96|1.46|2.96|1.46|2.96|1.46|0
1739425500000|2025-02-13 05:45:00|3.54|3.04|3.59|3.09|3.6|3.1|3.54|3.04|0
1739425800000|2025-02-13 05:50:00|3.6|3.1|3.59|3.09|3.6|3.1|3.54|3.04|0
1739426100000|2025-02-13 05:55:00|3.6|3.1|3.6|3.1|3.6|3.1|3.54|3.04|0
1739426400000|2025-02-13 06:00:00|3.59|3.09|3.6|3.1|3.6|3.1|3.54|3.04|0
1739426700000|2025-02-13 06:05:00|3.66|3.16|3.59|3.09|3.66|3.16|3.59|3.09|0
1739427000000|2025-02-13 06:10:00|3.6|3.1|3.6|3.1|3.6|3.1|3.58|3.08|0
1739427300000|2025-02-13 06:15:00|2.95|1.45|2.96|1.46|2.96|1.46|2.95|1.45|0
1739427600000|2025-02-13 06:20:00|2.97|1.47|2.97|1.47|2.97|1.47|2.97|1.47|0
1739427900000|2025-02-13 06:25:00|2.96|1.46|2.96|1.46|2.97|1.47|2.96|1.46|0
1739428200000|2025-02-13 06:30:00|2.97|1.47|2.95|1.45|2.97|1.47|2.95|1.45|0
1739428500000|2025-02-13 06:35:00|2.96|1.46|2.94|1.44|2.96|1.46|2.94|1.44|0
1739428800000|2025-02-13 06:40:00|2.95|1.45|2.96|1.46|2.97|1.47|2.95|1.45|0
1739429100000|2025-02-13 06:45:00|3.59|3.09|3.6|3.1|3.61|3.11|3.59|3.09|0
1739429400000|2025-02-13 06:50:00|3.59|3.09|3.59|3.09|3.6|3.1|3.59|3.09|0
1739429700000|2025-02-13 06:55:00|3.6|3.1|3.65|3.15|3.65|3.15|3.59|3.09|0
1739430000000|2025-02-13 07:00:00|3.69|3.19|3.64|3.14|3.7|3.2|3.59|3.09|0
1739430300000|2025-02-13 07:05:00|3.69|3.19|3.69|3.19|3.71|3.21|3.64|3.14|0
1739430600000|2025-02-13 07:10:00|3.64|3.14|3.6|3.1|3.7|3.2|3.59|3.09|0
1739430900000|2025-02-13 07:15:00|3.61|3.11|3.69|3.19|3.7|3.2|3.6|3.1|0
1739431200000|2025-02-13 07:20:00|3.7|3.2|3.7|3.2|3.7|3.2|3.65|3.15|0
1739431500000|2025-02-13 07:25:00|3.69|3.19|3.68|3.18|3.71|3.21|3.64|3.14|0
1739431800000|2025-02-13 07:30:00|3.69|3.19|3.69|3.19|3.72|3.22|3.59|3.09|0
1739432100000|2025-02-13 07:35:00|3.7|3.2|3.7|3.2|3.71|3.21|3.68|3.18|0
1739432400000|2025-02-13 07:40:00|3.69|3.19|3.71|3.21|3.71|3.21|3.69|3.19|0
1739432700000|2025-02-13 07:45:00|3.72|3.22|3.69|3.19|3.72|3.22|3.68|3.18|0
1739433000000|2025-02-13 07:50:00|3.7|3.2|3.69|3.19|3.71|3.21|3.69|3.19|0
1739433300000|2025-02-13 07:55:00|3.68|3.18|3.69|3.19|3.71|3.21|3.67|3.17|0
1739433600000|2025-02-13 08:00:00|3.7|3.2|3.69|3.19|3.72|3.22|3.67|3.17|0
1739433900000|2025-02-13 08:05:00|3.7|3.2|3.69|3.19|3.71|3.21|3.69|3.19|0
1739434200000|2025-02-13 08:10:00|3.7|3.2|3.74|3.24|3.8|3.3|3.68|3.18|0
1739434500000|2025-02-13 08:15:00|3.75|3.25|3.8|3.3|3.82|3.32|3.75|3.25|0
1739434800000|2025-02-13 08:20:00|3.79|3.29|3.82|3.32|3.88|3.38|3.78|3.28|0
1739435100000|2025-02-13 08:25:00|3.84|3.34|3.89|3.39|3.9|3.4|3.84|3.34|0
1739435400000|2025-02-13 08:30:00|3.88|3.38|3.9|3.4|3.91|3.41|3.87|3.37|0
1739435700000|2025-02-13 08:35:00|3.91|3.41|3.91|3.41|3.93|3.43|3.87|3.37|0
1739436000000|2025-02-13 08:40:00|3.9|3.4|3.84|3.34|3.91|3.41|3.84|3.34|0
1739436300000|2025-02-13 08:45:00|3.15|1.65|3.17|1.67|3.18|1.68|3.15|1.65|0
1739436600000|2025-02-13 08:50:00|3.18|1.68|3.18|1.68|3.19|1.69|3.17|1.67|0
1739436900000|2025-02-13 08:55:00|3.19|1.69|3.18|1.68|3.2|1.7|3.18|1.68|0
1739437200000|2025-02-13 09:00:00|3.91|3.41|3.89|3.39|3.96|3.46|3.86|3.36|0
1739437500000|2025-02-13 09:05:00|3.88|3.38|3.89|3.39|3.9|3.4|3.88|3.38|0
1739437800000|2025-02-13 09:10:00|3.9|3.4|3.88|3.38|3.9|3.4|3.83|3.33|0
1739438100000|2025-02-13 09:15:00|3.84|3.34|3.78|3.28|3.88|3.38|3.78|3.28|0
1739438400000|2025-02-13 09:20:00|3.77|3.27|3.79|3.29|3.81|3.31|3.77|3.27|0
1739438700000|2025-02-13 09:25:00|3.8|3.3|3.8|3.3|3.8|3.3|3.78|3.28|0
1739439000000|2025-02-13 09:30:00|3.09|1.59|3.07|1.57|3.09|1.59|3.07|1.57|0
1739439300000|2025-02-13 09:35:00|3.08|1.58|3.07|1.57|3.09|1.59|3.07|1.57|0
1739439600000|2025-02-13 09:40:00|3.06|1.56|3.06|1.56|3.07|1.57|3.04|1.54|0
1739439900000|2025-02-13 09:45:00|3.8|3.3|3.74|3.24|3.8|3.3|3.73|3.23|0
1739440200000|2025-02-13 09:50:00|3.75|3.25|3.75|3.25|3.75|3.25|3.73|3.23|0
1739440500000|2025-02-13 09:55:00|3.76|3.26|3.74|3.24|3.8|3.3|3.73|3.23|0
1739440800000|2025-02-13 10:00:00|3.73|3.23|3.75|3.25|3.75|3.25|3.73|3.23|0
1739441100000|2025-02-13 10:05:00|3.74|3.24|3.74|3.24|3.81|3.31|3.74|3.24|0
1739441400000|2025-02-13 10:10:00|3.79|3.29|3.75|3.25|3.79|3.29|3.71|3.21|0
1739441700000|2025-02-13 10:15:00|3.03|1.53|3.05|1.55|3.05|1.55|3.03|1.53|0
1739442000000|2025-02-13 10:20:00|3.04|1.54|3.05|1.55|3.06|1.56|3.04|1.54|0
1739442300000|2025-02-13 10:25:00|3.06|1.56|3.06|1.56|3.06|1.56|3.05|1.55|0
1739442600000|2025-02-13 10:30:00|3.75|3.25|3.74|3.24|3.8|3.3|3.73|3.23|0
1739442900000|2025-02-13 10:35:00|3.73|3.23|3.69|3.19|3.75|3.25|3.68|3.18|0
1739443200000|2025-02-13 10:40:00|3.68|3.18|3.69|3.19|3.7|3.2|3.68|3.18|0
1739443500000|2025-02-13 10:45:00|3.02|1.52|3.02|1.52|3.03|1.53|3.01|1.51|0
1739443800000|2025-02-13 10:50:00|3.03|1.53|3.02|1.52|3.03|1.53|3.02|1.52|0
1739444100000|2025-02-13 10:55:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1739444400000|2025-02-13 11:00:00|3.01|1.51|3.02|1.52|3.03|1.53|3.01|1.51|0
1739444700000|2025-02-13 11:05:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1739445000000|2025-02-13 11:10:00|3.01|1.51|3|1.5|3.02|1.52|3|1.5|0
1739445300000|2025-02-13 11:15:00|3.01|1.51|3.07|1.57|3.17|1.67|3|1.5|0
1739445600000|2025-02-13 11:20:00|3.06|1.56|3.06|1.56|3.06|1.56|3.05|1.55|0
1739445900000|2025-02-13 11:25:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1739446200000|2025-02-13 11:30:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1739446500000|2025-02-13 11:35:00|3.05|1.55|3.05|1.55|3.06|1.56|3.05|1.55|0
1739446800000|2025-02-13 11:40:00|3.06|1.56|3.06|1.56|3.06|1.56|3.05|1.55|0
1739447100000|2025-02-13 11:45:00|3.69|3.19|3.74|3.24|3.81|3.31|3.68|3.18|0
1739447400000|2025-02-13 11:50:00|3.73|3.23|3.78|3.28|3.81|3.31|3.72|3.22|0
1739447700000|2025-02-13 11:55:00|3.79|3.29|3.8|3.3|3.81|3.31|3.77|3.27|0
1739448000000|2025-02-13 12:00:00|3.78|3.28|3.76|3.26|3.81|3.31|3.75|3.25|0
1739448300000|2025-02-13 12:05:00|3.74|3.24|3.75|3.25|3.76|3.26|3.72|3.22|0
1739448600000|2025-02-13 12:10:00|3.74|3.24|3.84|3.34|3.84|3.34|3.74|3.24|0
1739448900000|2025-02-13 12:15:00|3.14|1.64|3.13|1.63|3.14|1.64|3.1|1.6|0
1739449200000|2025-02-13 12:20:00|3.12|1.62|3.11|1.61|3.13|1.63|3.1|1.6|0
1739449500000|2025-02-13 12:25:00|3.1|1.6|3.09|1.59|3.1|1.6|3.08|1.58|0
1739449800000|2025-02-13 12:30:00|3.8|3.3|3.74|3.24|3.8|3.3|3.73|3.23|0
1739450100000|2025-02-13 12:35:00|3.79|3.29|3.74|3.24|3.8|3.3|3.74|3.24|0
1739450400000|2025-02-13 12:40:00|3.73|3.23|3.74|3.24|3.8|3.3|3.73|3.23|0
1739450700000|2025-02-13 12:45:00|3.75|3.25|3.79|3.29|3.81|3.31|3.75|3.25|0
1739451000000|2025-02-13 12:50:00|3.8|3.3|3.8|3.3|3.82|3.32|3.77|3.27|0
1739451300000|2025-02-13 12:55:00|3.78|3.28|3.79|3.29|3.8|3.3|3.75|3.25|0
1739451600000|2025-02-13 13:00:00|3.8|3.3|3.78|3.28|3.8|3.3|3.78|3.28|0
1739451900000|2025-02-13 13:05:00|3.79|3.29|3.79|3.29|3.8|3.3|3.74|3.24|0
1739452200000|2025-02-13 13:10:00|3.75|3.25|3.75|3.25|3.76|3.26|3.73|3.23|0
1739452500000|2025-02-13 13:15:00|3.76|3.26|3.73|3.23|3.8|3.3|3.72|3.22|0
1739452800000|2025-02-13 13:20:00|3.74|3.24|3.74|3.24|3.75|3.25|3.73|3.23|0
1739453100000|2025-02-13 13:25:00|3.75|3.25|3.74|3.24|3.76|3.26|3.73|3.23|0
1739453400000|2025-02-13 13:30:00|3.03|1.53|2.99|1.49|3.14|1.64|2.95|1.45|0
1739453700000|2025-02-13 13:35:00|2.98|1.48|2.95|1.45|2.98|1.48|2.93|1.43|0
1739454000000|2025-02-13 13:40:00|2.96|1.46|2.94|1.44|2.96|1.46|2.92|1.42|0
1739454300000|2025-02-13 13:45:00|3.55|3.05|3.58|3.08|3.61|3.11|3.53|3.03|0
1739454600000|2025-02-13 13:50:00|3.55|3.05|3.6|3.1|3.63|3.13|3.49|2.99|0
1739454900000|2025-02-13 13:55:00|3.61|3.11|3.54|3.04|3.61|3.11|3.53|3.03|0
1739455200000|2025-02-13 14:00:00|3.55|3.05|3.59|3.09|3.61|3.11|3.55|3.05|0
1739455500000|2025-02-13 14:05:00|3.6|3.1|3.53|3.03|3.63|3.13|3.53|3.03|0
1739455800000|2025-02-13 14:10:00|3.58|3.08|3.58|3.08|3.6|3.1|3.54|3.04|0
1739456100000|2025-02-13 14:15:00|3|1.5|2.99|1.49|3.01|1.51|2.99|1.49|0
1739456400000|2025-02-13 14:20:00|2.98|1.48|2.97|1.47|2.99|1.49|2.97|1.47|0
1739456700000|2025-02-13 14:25:00|2.98|1.48|2.98|1.48|3|1.5|2.97|1.47|0
1739457000000|2025-02-13 14:30:00|3.49|2.99|3.48|2.98|3.52|3.02|3.45|2.95|0
1739457300000|2025-02-13 14:35:00|3.5|3|3.59|3.09|3.63|3.13|3.49|2.99|0
1739457600000|2025-02-13 14:40:00|3.6|3.1|3.46|2.96|3.62|3.12|3.46|2.96|0
1739457900000|2025-02-13 14:45:00|3.4|2.9|3.51|3.01|3.53|3.03|3.38|2.88|0
1739458200000|2025-02-13 14:50:00|3.52|3.02|3.5|3|3.52|3.02|3.48|2.98|0
1739458500000|2025-02-13 14:55:00|3.51|3.01|3.42|2.92|3.51|3.01|3.37|2.87|0
1739458800000|2025-02-13 15:00:00|3.41|2.91|3.48|2.98|3.5|3|3.34|2.84|0
1739459100000|2025-02-13 15:05:00|3.5|3|3.48|2.98|3.59|3.09|3.47|2.97|0
1739459400000|2025-02-13 15:10:00|3.5|3|3.51|3.01|3.55|3.05|3.4|2.9|0
1739459700000|2025-02-13 15:15:00|3.5|3|3.38|2.88|3.5|3|3.36|2.86|0
1739460000000|2025-02-13 15:20:00|3.39|2.89|3.41|2.91|3.41|2.91|3.36|2.86|0
1739460300000|2025-02-13 15:25:00|3.42|2.92|3.4|2.9|3.47|2.97|3.38|2.88|0
1739460600000|2025-02-13 15:30:00|3.39|2.89|3.4|2.9|3.41|2.91|3.37|2.87|0
1739460900000|2025-02-13 15:35:00|3.41|2.91|3.51|3.01|3.51|3.01|3.38|2.88|0
1739461200000|2025-02-13 15:40:00|3.5|3|3.46|2.96|3.51|3.01|3.38|2.88|0
1739461500000|2025-02-13 15:45:00|3.47|2.97|3.44|2.94|3.51|3.01|3.44|2.94|0
1739461800000|2025-02-13 15:50:00|3.45|2.95|3.5|3|3.51|3.01|3.44|2.94|0
1739462100000|2025-02-13 15:55:00|3.51|3.01|3.49|2.99|3.54|3.04|3.48|2.98|0
1739462400000|2025-02-13 16:00:00|3.48|2.98|3.5|3|3.51|3.01|3.48|2.98|0
1739462700000|2025-02-13 16:05:00|3.49|2.99|3.49|2.99|3.52|3.02|3.44|2.94|0
1739463000000|2025-02-13 16:10:00|3.48|2.98|3.46|2.96|3.49|2.99|3.43|2.93|0
1739463300000|2025-02-13 16:15:00|3.45|2.95|3.48|2.98|3.52|3.02|3.45|2.95|0
1739463600000|2025-02-13 16:20:00|3.5|3|3.5|3|3.51|3.01|3.48|2.98|0
1739463900000|2025-02-13 16:25:00|3.51|3.01|3.5|3|3.52|3.02|3.48|2.98|0
1739464200000|2025-02-13 16:30:00|3.51|3.01|3.54|3.04|3.61|3.11|3.49|2.99|0
1739464500000|2025-02-13 16:35:00|3.55|3.05|3.6|3.1|3.6|3.1|3.5|3|0
1739464800000|2025-02-13 16:40:00|3.59|3.09|3.59|3.09|3.6|3.1|3.54|3.04|0
1739465100000|2025-02-13 16:45:00|3.55|3.05|3.54|3.04|3.59|3.09|3.53|3.03|0
1739465400000|2025-02-13 16:50:00|3.55|3.05|3.6|3.1|3.62|3.12|3.54|3.04|0
1739465700000|2025-02-13 16:55:00|3.61|3.11|3.64|3.14|3.7|3.2|3.59|3.09|0
1739466000000|2025-02-13 17:00:00|3.65|3.15|3.59|3.09|3.72|3.22|3.59|3.09|0
1739466300000|2025-02-13 17:05:00|3.6|3.1|3.6|3.1|3.65|3.15|3.57|3.07|0
1739466600000|2025-02-13 17:10:00|3.61|3.11|3.69|3.19|3.71|3.21|3.59|3.09|0
1739466900000|2025-02-13 17:15:00|3.7|3.2|3.7|3.2|3.71|3.21|3.68|3.18|0
1739467200000|2025-02-13 17:20:00|3.71|3.21|3.7|3.2|3.71|3.21|3.67|3.17|0
1739467500000|2025-02-13 17:25:00|3.69|3.19|3.69|3.19|3.7|3.2|3.64|3.14|0
1739467800000|2025-02-13 17:30:00|3.7|3.2|3.7|3.2|3.72|3.22|3.68|3.18|0
1739468100000|2025-02-13 17:35:00|3.69|3.19|3.7|3.2|3.7|3.2|3.68|3.18|0
1739468400000|2025-02-13 17:40:00|3.69|3.19|3.64|3.14|3.7|3.2|3.63|3.13|0
1739468700000|2025-02-13 17:45:00|3.65|3.15|3.58|3.08|3.65|3.15|3.58|3.08|0
1739469000000|2025-02-13 17:50:00|3.59|3.09|3.65|3.15|3.69|3.19|3.58|3.08|0
1739469300000|2025-02-13 17:55:00|3.64|3.14|3.56|3.06|3.79|3.29|3.56|3.06|0
1739469600000|2025-02-13 18:00:00|3.58|3.08|3.61|3.11|5.17|4.58|3.56|3.06|0
1739469900000|2025-02-13 18:05:00|3.62|3.12|3.57|3.07|3.62|3.12|3.56|3.06|0
1739470200000|2025-02-13 18:10:00|3.56|3.06|3.57|3.07|3.6|3.1|3.55|3.05|0
1739470500000|2025-02-13 18:15:00|3.58|3.08|3.54|3.04|3.59|3.09|3.45|2.95|0
1739470800000|2025-02-13 18:20:00|3.53|3.03|3.45|2.95|3.55|3.05|3.41|2.91|0
1739471100000|2025-02-13 18:25:00|3.43|2.93|3.45|2.95|3.47|2.97|3.42|2.92|0
1739471400000|2025-02-13 18:30:00|2.96|1.46|2.95|1.45|2.97|1.47|2.93|1.43|0
1739471700000|2025-02-13 18:35:00|2.94|1.44|2.91|1.41|2.95|1.45|2.91|1.41|0
1739472000000|2025-02-13 18:40:00|2.9|1.4|2.95|1.45|3.04|1.54|2.9|1.4|0
1739472300000|2025-02-13 18:45:00|2.94|1.44|2.92|1.42|2.97|1.47|2.91|1.41|0
1739472600000|2025-02-13 18:50:00|2.93|1.43|2.92|1.42|2.98|1.48|2.9|1.4|0
1739472900000|2025-02-13 18:55:00|2.91|1.41|2.84|1.34|2.92|1.42|2.84|1.34|0
1739473200000|2025-02-13 19:00:00|3.28|2.78|3.27|2.77|3.31|2.81|3.24|2.74|0
1739473500000|2025-02-13 19:05:00|3.28|2.78|3.27|2.77|3.28|2.78|3.21|2.71|0
1739473800000|2025-02-13 19:10:00|3.26|2.76|3.27|2.77|3.29|2.79|3.25|2.75|0
1739474100000|2025-02-13 19:15:00|3.28|2.78|3.22|2.72|3.28|2.78|3.16|2.66|0
1739474400000|2025-02-13 19:20:00|3.18|2.68|3.17|2.67|3.23|2.73|3.16|2.66|0
1739474700000|2025-02-13 19:25:00|3.19|2.69|3.18|2.68|3.28|2.78|3.16|2.66|0
1739475000000|2025-02-13 19:30:00|3.19|2.69|3.18|2.68|3.28|2.78|3.15|2.65|0
1739475300000|2025-02-13 19:35:00|3.17|2.67|3.18|2.68|3.18|2.68|3.07|2.57|0
1739475600000|2025-02-13 19:40:00|3.19|2.69|3.18|2.68|3.2|2.7|3.13|2.63|0
1739475900000|2025-02-13 19:45:00|3.19|2.69|3.17|2.67|3.19|2.69|3.16|2.66|0
1739476200000|2025-02-13 19:50:00|3.16|2.66|3.08|2.58|3.18|2.68|3.07|2.57|0
1739476500000|2025-02-13 19:55:00|3.07|2.57|3.09|2.59|3.19|2.69|3.07|2.57|0
1739476800000|2025-02-13 20:00:00|2.76|1.26|2.73|1.23|2.76|1.26|2.72|1.22|0
1739477100000|2025-02-13 20:05:00|2.74|1.24|2.72|1.22|2.74|1.24|2.71|1.21|0
1739477400000|2025-02-13 20:10:00|2.73|1.23|2.72|1.22|2.73|1.23|2.71|1.21|0
1739477700000|2025-02-13 20:15:00|2.71|1.21|2.68|1.18|2.72|1.22|2.68|1.18|0
1739478000000|2025-02-13 20:20:00|2.69|1.19|2.71|1.21|2.71|1.21|2.68|1.18|0
1739478300000|2025-02-13 20:25:00|2.72|1.22|2.69|1.19|2.72|1.22|2.69|1.19|0
1739478600000|2025-02-13 20:30:00|2.71|1.21|2.71|1.21|2.72|1.22|2.7|1.2|0
1739478900000|2025-02-13 20:35:00|2.72|1.22|2.7|1.2|2.72|1.22|2.69|1.19|0
1739479200000|2025-02-13 20:40:00|2.69|1.19|2.72|1.22|2.72|1.22|2.69|1.19|0
1739479500000|2025-02-13 20:45:00|3.17|2.67|3.17|2.67|3.19|2.69|3.16|2.66|0
1739479800000|2025-02-13 20:50:00|3.18|2.68|3.08|2.58|3.19|2.69|3.07|2.57|0
1739480100000|2025-02-13 20:55:00|3.07|2.57|3.1|2.6|3.11|2.61|3.07|2.57|0
1739480400000|2025-02-13 21:00:00|3.09|2.59|3.09|2.59|3.14|2.64|3.08|2.58|0
1739480700000|2025-02-13 21:05:00|3.08|2.58|3.09|2.59|3.09|2.59|3.07|2.57|0
1739481000000|2025-02-13 21:10:00|3.1|2.6|3.08|2.58|3.1|2.6|3.08|2.58|0
1739481300000|2025-02-13 21:15:00|2.69|1.19|2.85|1.05|2.85|1.19|2.69|1.04|0
1739481600000|2025-02-13 21:20:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1739481900000|2025-02-13 21:25:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1739482200000|2025-02-13 21:30:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1739482500000|2025-02-13 21:35:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1739482800000|2025-02-13 21:40:00|2.84|1.04|2.83|1.03|2.84|1.04|2.83|1.03|0
1739483100000|2025-02-13 21:45:00|2.82|1.02|2.82|1.02|2.82|1.02|2.82|1.02|0
1739483400000|2025-02-13 21:50:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1739483700000|2025-02-13 21:55:00|2.84|1.04|2.84|1.04|2.84|1.04|2.84|1.04|0
1739484000000|2025-02-13 22:00:00|2.85|1.05|2.85|1.05|2.85|1.05|2.84|1.04|0
1739484300000|2025-02-13 22:05:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1739485500000|2025-02-13 22:25:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1739485800000|2025-02-13 22:30:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1739486700000|2025-02-13 22:45:00|2.84|1.04|2.84|1.04|2.84|1.04|2.84|1.04|0
1739487000000|2025-02-13 22:50:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1739487600000|2025-02-13 23:00:00|2.82|1.02|2.83|1.03|2.83|1.03|2.81|1.01|0
1739487900000|2025-02-13 23:05:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1739488200000|2025-02-13 23:10:00|2.83|1.03|2.81|1.01|2.83|1.03|2.81|1.01|0
1739488500000|2025-02-13 23:15:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1739488800000|2025-02-13 23:20:00|2.8|1|2.8|1|2.81|1.01|2.79|0.99|0
1739489100000|2025-02-13 23:25:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1739489400000|2025-02-13 23:30:00|2.81|1.01|2.82|1.02|2.83|1.03|2.81|1.01|0
1739489700000|2025-02-13 23:35:00|2.83|1.03|2.82|1.02|2.83|1.03|2.81|1.01|0
1739490000000|2025-02-13 23:40:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1739490300000|2025-02-13 23:45:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1739490900000|2025-02-13 23:55:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1739491200000|2025-02-14 00:00:00|2.8|1|2.8|1|2.81|1.01|2.79|0.99|0
1739491500000|2025-02-14 00:05:00|2.81|1.01|2.82|1.02|2.82|1.02|2.8|1|0
1739491800000|2025-02-14 00:10:00|2.83|1.03|2.82|1.02|2.83|1.03|2.81|1.01|0
1739492100000|2025-02-14 00:15:00|2.81|1.01|2.79|0.99|2.81|1.01|2.79|0.99|0
1739492400000|2025-02-14 00:20:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1739492700000|2025-02-14 00:25:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1739493000000|2025-02-14 00:30:00|3.47|2.07|3.47|2.07|3.47|2.07|3.46|2.06|0
1739493300000|2025-02-14 00:35:00|3.46|2.06|3.46|2.06|3.47|2.07|3.46|2.06|0
1739493600000|2025-02-14 00:40:00|3.47|2.07|3.46|2.06|3.47|2.07|3.46|2.06|0
1739493900000|2025-02-14 00:45:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1739494200000|2025-02-14 00:50:00|2.8|1|2.79|0.99|2.8|1|2.78|0.98|0
1739494500000|2025-02-14 00:55:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1739494800000|2025-02-14 01:00:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1739495100000|2025-02-14 01:05:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1739495400000|2025-02-14 01:10:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1739495700000|2025-02-14 01:15:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1739496000000|2025-02-14 01:20:00|2.77|0.97|2.77|0.97|2.77|0.97|2.77|0.97|0
1739496300000|2025-02-14 01:25:00|2.76|0.96|2.76|0.96|2.76|0.96|2.76|0.96|0
1739496600000|2025-02-14 01:30:00|2.61|1.11|2.59|1.09|2.62|1.12|2.59|1.09|0
1739496900000|2025-02-14 01:35:00|2.6|1.1|2.58|1.08|2.6|1.1|2.58|1.08|0
1739497200000|2025-02-14 01:40:00|2.59|1.09|2.58|1.08|2.59|1.09|2.58|1.08|0
1739497500000|2025-02-14 01:45:00|3.05|2.55|3.07|2.57|3.07|2.57|3.05|2.55|0
1739497800000|2025-02-14 01:50:00|3.06|2.56|3.06|2.56|3.07|2.57|3.05|2.55|0
1739498100000|2025-02-14 01:55:00|3.05|2.55|3.03|2.53|3.06|2.56|3.03|2.53|0
1739498700000|2025-02-14 02:05:00|2.56|1.06|2.56|1.06|2.57|1.07|2.56|1.06|0
1739499000000|2025-02-14 02:10:00|2.57|1.07|2.57|1.07|2.57|1.07|2.57|1.07|0
1739499300000|2025-02-14 02:15:00|2.56|1.06|2.56|1.06|2.57|1.07|2.56|1.06|0
1739499600000|2025-02-14 02:20:00|2.57|1.07|2.57|1.07|2.57|1.07|2.56|1.06|0
1739499900000|2025-02-14 02:25:00|2.56|1.06|2.57|1.07|2.57|1.07|2.56|1.06|0
1739500200000|2025-02-14 02:30:00|2.56|1.06|2.57|1.07|2.57|1.07|2.56|1.06|0
1739500500000|2025-02-14 02:35:00|2.56|1.06|2.56|1.06|2.57|1.07|2.56|1.06|0
1739500800000|2025-02-14 02:40:00|2.55|1.05|2.56|1.06|2.56|1.06|2.55|1.05|0
1739502000000|2025-02-14 03:00:00|2.55|1.05|2.56|1.06|2.56|1.06|2.55|1.05|0
1739502300000|2025-02-14 03:05:00|2.57|1.07|2.57|1.07|2.57|1.07|2.56|1.06|0
1739502900000|2025-02-14 03:15:00|3.07|2.57|3.07|2.57|3.07|2.57|3.06|2.56|0
1739503200000|2025-02-14 03:20:00|3.06|2.56|3.06|2.56|3.07|2.57|3.01|2.51|0
1739503500000|2025-02-14 03:25:00|3.02|2.52|3.06|2.56|3.07|2.57|3.02|2.52|0
1739503800000|2025-02-14 03:30:00|2.56|1.06|2.57|1.07|2.57|1.07|2.56|1.06|0
1739504100000|2025-02-14 03:35:00|2.56|1.06|2.56|1.06|2.57|1.07|2.56|1.06|0
1739504700000|2025-02-14 03:45:00|2.55|1.05|2.56|1.06|2.56|1.06|2.55|1.05|0
1739505000000|2025-02-14 03:50:00|2.55|1.05|2.55|1.05|2.56|1.06|2.55|1.05|0
1739505900000|2025-02-14 04:05:00|2.56|1.06|2.55|1.05|2.56|1.06|2.55|1.05|0
1739508000000|2025-02-14 04:40:00|2.54|1.04|2.54|1.04|2.55|1.05|2.54|1.04|0
1739508300000|2025-02-14 04:45:00|2.55|1.05|2.54|1.04|2.55|1.05|2.54|1.04|0
1739508600000|2025-02-14 04:50:00|2.55|1.05|2.54|1.04|2.55|1.05|2.54|1.04|0
1739509500000|2025-02-14 05:05:00|2.55|1.05|2.55|1.05|2.55|1.05|2.54|1.04|0
1739509800000|2025-02-14 05:10:00|2.54|1.04|2.55|1.05|2.55|1.05|2.54|1.04|0
1739510100000|2025-02-14 05:15:00|2.54|1.04|2.54|1.04|2.54|1.04|2.54|1.04|0
1739510400000|2025-02-14 05:20:00|2.55|1.05|2.54|1.04|2.55|1.05|2.54|1.04|0
1739510700000|2025-02-14 05:25:00|2.55|1.05|2.55|1.05|2.55|1.05|2.54|1.04|0
1739511000000|2025-02-14 05:30:00|2.56|1.06|2.56|1.06|2.56|1.06|2.56|1.06|0
1739511300000|2025-02-14 05:35:00|2.55|1.05|2.56|1.06|2.56|1.06|2.55|1.05|0
1739511600000|2025-02-14 05:40:00|2.57|1.07|2.56|1.06|2.57|1.07|2.56|1.06|0
1739511900000|2025-02-14 05:45:00|2.57|1.07|2.57|1.07|2.57|1.07|2.57|1.07|0
1739512200000|2025-02-14 05:50:00|2.56|1.06|2.56|1.06|2.57|1.07|2.56|1.06|0
1739512500000|2025-02-14 05:55:00|2.57|1.07|2.56|1.06|2.57|1.07|2.56|1.06|0
1739512800000|2025-02-14 06:00:00|2.57|1.07|2.56|1.06|2.57|1.07|2.56|1.06|0
1739513100000|2025-02-14 06:05:00|2.55|1.05|2.56|1.06|2.56|1.06|2.55|1.05|0
1739513400000|2025-02-14 06:10:00|2.55|1.05|2.55|1.05|2.56|1.06|2.55|1.05|0
1739513700000|2025-02-14 06:15:00|2.54|1.04|2.55|1.05|2.55|1.05|2.54|1.04|0
1739514000000|2025-02-14 06:20:00|2.56|1.06|2.55|1.05|2.56|1.06|2.55|1.05|0
1739514300000|2025-02-14 06:25:00|2.56|1.06|2.56|1.06|2.56|1.06|2.56|1.06|0
1739514600000|2025-02-14 06:30:00|2.55|1.05|2.56|1.06|2.56|1.06|2.55|1.05|0
1739514900000|2025-02-14 06:35:00|2.55|1.05|2.55|1.05|2.56|1.06|2.55|1.05|0
1739516100000|2025-02-14 06:55:00|2.54|1.04|2.54|1.04|2.55|1.05|2.54|1.04|0
1739516400000|2025-02-14 07:00:00|2.98|2.48|2.99|2.49|3|2.5|2.98|2.48|0
1739516700000|2025-02-14 07:05:00|2.98|2.48|2.92|2.42|2.99|2.49|2.92|2.42|0
1739517000000|2025-02-14 07:10:00|2.96|2.46|2.97|2.47|2.98|2.48|2.92|2.42|0
1739517300000|2025-02-14 07:15:00|2.51|1.01|2.51|1.01|2.51|1.01|2.51|1.01|0
1739517600000|2025-02-14 07:20:00|2.5|1|2.51|1.01|2.51|1.01|2.5|1|0
1739518200000|2025-02-14 07:30:00|3|2.5|2.99|2.49|3|2.5|2.97|2.47|0
1739518500000|2025-02-14 07:35:00|2.97|2.47|2.99|2.49|3|2.5|2.97|2.47|0
1739518800000|2025-02-14 07:40:00|2.96|2.46|2.98|2.48|2.99|2.49|2.96|2.46|0
1739519100000|2025-02-14 07:45:00|2.52|1.02|2.51|1.01|2.52|1.02|2.51|1.01|0
1739519400000|2025-02-14 07:50:00|2.52|1.02|2.52|1.02|2.52|1.02|2.51|1.01|0
1739519700000|2025-02-14 07:55:00|2.51|1.01|2.52|1.02|2.52|1.02|2.51|1.01|0
1739520000000|2025-02-14 08:00:00|3|2.5|2.99|2.49|3|2.5|2.97|2.47|0
1739520300000|2025-02-14 08:05:00|2.98|2.48|2.99|2.49|3.02|2.52|2.98|2.48|0
1739520600000|2025-02-14 08:10:00|3|2.5|2.99|2.49|3.01|2.51|2.98|2.48|0
1739520900000|2025-02-14 08:15:00|2.56|1.06|2.55|1.05|2.56|1.06|2.55|1.05|0
1739521200000|2025-02-14 08:20:00|2.56|1.06|2.55|1.05|2.56|1.06|2.54|1.04|0
1739521500000|2025-02-14 08:25:00|2.54|1.04|2.55|1.05|2.55|1.05|2.54|1.04|0
1739521800000|2025-02-14 08:30:00|2.99|2.49|2.99|2.49|3|2.5|2.98|2.48|0
1739522100000|2025-02-14 08:35:00|3|2.5|3.02|2.52|3.02|2.52|2.97|2.47|0
1739522400000|2025-02-14 08:40:00|3.01|2.51|3.02|2.52|3.03|2.53|2.99|2.49|0
1739522700000|2025-02-14 08:45:00|3.01|2.51|2.99|2.49|3.02|2.52|2.99|2.49|0
1739523000000|2025-02-14 08:50:00|3.02|2.52|3.05|2.55|3.1|2.6|3|2.5|0
1739523300000|2025-02-14 08:55:00|3.01|2.51|3.02|2.52|3.05|2.55|3.01|2.51|0
1739523600000|2025-02-14 09:00:00|2.58|1.08|2.55|1.05|2.58|1.08|2.55|1.05|0
1739523900000|2025-02-14 09:05:00|2.56|1.06|2.56|1.06|2.56|1.06|2.55|1.05|0
1739524200000|2025-02-14 09:10:00|2.55|1.05|2.55|1.05|2.55|1.05|2.54|1.04|0
1739524500000|2025-02-14 09:15:00|2.54|1.04|2.55|1.05|2.55|1.05|2.54|1.04|0
1739524800000|2025-02-14 09:20:00|2.56|1.06|2.56|1.06|2.56|1.06|2.55|1.05|0
1739525100000|2025-02-14 09:25:00|2.55|1.05|2.54|1.04|2.56|1.06|2.54|1.04|0
1739525400000|2025-02-14 09:30:00|3|2.5|3.01|2.51|3.04|2.54|2.99|2.49|0
1739525700000|2025-02-14 09:35:00|3.02|2.52|3.01|2.51|3.03|2.53|3|2.5|0
1739526000000|2025-02-14 09:40:00|3.02|2.52|3.01|2.51|3.03|2.53|3.01|2.51|0
1739526300000|2025-02-14 09:45:00|3.02|2.52|3.02|2.52|3.02|2.52|2.99|2.49|0
1739526600000|2025-02-14 09:50:00|3.03|2.53|3.04|2.54|3.09|2.59|3.01|2.51|0
1739526900000|2025-02-14 09:55:00|3.08|2.58|3.08|2.58|3.09|2.59|3.04|2.54|0
1739527200000|2025-02-14 10:00:00|3.09|2.59|3.09|2.59|3.1|2.6|3.07|2.57|0
1739527500000|2025-02-14 10:05:00|3.1|2.6|3.09|2.59|3.1|2.6|3.08|2.58|0
1739527800000|2025-02-14 10:10:00|3.08|2.58|3.07|2.57|3.1|2.6|3.07|2.57|0
1739528100000|2025-02-14 10:15:00|2.58|1.08|2.59|1.09|2.59|1.09|2.58|1.08|0
1739528400000|2025-02-14 10:20:00|2.58|1.08|2.6|1.1|2.6|1.1|2.58|1.08|0
1739528700000|2025-02-14 10:25:00|2.59|1.09|2.59|1.09|2.6|1.1|2.58|1.08|0
1739529000000|2025-02-14 10:30:00|2.58|1.08|2.59|1.09|2.59|1.09|2.58|1.08|0
1739529300000|2025-02-14 10:35:00|2.6|1.1|2.61|1.11|2.61|1.11|2.6|1.1|0
1739529600000|2025-02-14 10:40:00|2.6|1.1|2.6|1.1|2.61|1.11|2.59|1.09|0
1739529900000|2025-02-14 10:45:00|3.09|2.59|3.08|2.58|3.09|2.59|3.08|2.58|0
1739530200000|2025-02-14 10:50:00|3.09|2.59|3.08|2.58|3.1|2.6|3.07|2.57|0
1739530500000|2025-02-14 10:55:00|3.09|2.59|3.1|2.6|3.1|2.6|3.07|2.57|0
1739530800000|2025-02-14 11:00:00|3.09|2.59|3.09|2.59|3.11|2.61|3.08|2.58|0
1739531100000|2025-02-14 11:05:00|3.08|2.58|3.09|2.59|3.1|2.6|3.07|2.57|0
1739531400000|2025-02-14 11:10:00|3.08|2.58|3.08|2.58|3.09|2.59|3.07|2.57|0
1739531700000|2025-02-14 11:15:00|2.63|1.13|2.63|1.13|2.64|1.14|2.63|1.13|0
1739532000000|2025-02-14 11:20:00|2.64|1.14|2.63|1.13|2.64|1.14|2.63|1.13|0
1739532300000|2025-02-14 11:25:00|2.64|1.14|2.66|1.16|2.66|1.16|2.63|1.13|0
1739532600000|2025-02-14 11:30:00|3.13|2.63|3.12|2.62|3.18|2.68|3.12|2.62|0
1739532900000|2025-02-14 11:35:00|3.13|2.63|3.08|2.58|3.13|2.63|3.07|2.57|0
1739533200000|2025-02-14 11:40:00|3.09|2.59|3.08|2.58|3.13|2.63|3.07|2.57|0
1739533500000|2025-02-14 11:45:00|2.65|1.15|2.65|1.15|2.66|1.16|2.65|1.15|0
1739533800000|2025-02-14 11:50:00|2.66|1.16|2.65|1.15|2.66|1.16|2.65|1.15|0
1739534100000|2025-02-14 11:55:00|2.66|1.16|2.63|1.13|2.66|1.16|2.63|1.13|0
1739534400000|2025-02-14 12:00:00|2.62|1.12|2.67|1.17|2.67|1.17|2.62|1.12|0
1739534700000|2025-02-14 12:05:00|2.68|1.18|2.67|1.17|2.68|1.18|2.67|1.17|0
1739535000000|2025-02-14 12:10:00|2.66|1.16|2.66|1.16|2.66|1.16|2.65|1.15|0
1739535300000|2025-02-14 12:15:00|2.65|1.15|2.65|1.15|2.66|1.16|2.64|1.14|0
1739535600000|2025-02-14 12:20:00|2.66|1.16|2.65|1.15|2.66|1.16|2.65|1.15|0
1739535900000|2025-02-14 12:25:00|2.66|1.16|2.66|1.16|2.66|1.16|2.65|1.15|0
1739536200000|2025-02-14 12:30:00|2.65|1.15|2.66|1.16|2.66|1.16|2.65|1.15|0
1739536500000|2025-02-14 12:35:00|2.65|1.15|2.66|1.16|2.66|1.16|2.65|1.15|0
1739536800000|2025-02-14 12:40:00|2.65|1.15|2.66|1.16|2.66|1.16|2.65|1.15|0
1739537100000|2025-02-14 12:45:00|2.67|1.17|2.66|1.16|2.67|1.17|2.66|1.16|0
1739537700000|2025-02-14 12:55:00|2.65|1.15|2.64|1.14|2.65|1.15|2.63|1.13|0
1739538000000|2025-02-14 13:00:00|3.09|2.59|3.08|2.58|3.09|2.59|3.06|2.56|0
1739538300000|2025-02-14 13:05:00|3.04|2.54|3.04|2.54|3.08|2.58|3.03|2.53|0
1739538600000|2025-02-14 13:10:00|3.03|2.53|3.02|2.52|3.04|2.54|3.01|2.51|0
1739538900000|2025-02-14 13:15:00|3.01|2.51|3.02|2.52|3.04|2.54|3|2.5|0
1739539200000|2025-02-14 13:20:00|3.01|2.51|3.02|2.52|3.04|2.54|3.01|2.51|0
1739539500000|2025-02-14 13:25:00|3.01|2.51|3.07|2.57|3.09|2.59|3.01|2.51|0
1739539800000|2025-02-14 13:30:00|3.04|2.54|3.01|2.51|3.04|2.54|2.95|2.45|0
1739540100000|2025-02-14 13:35:00|3.02|2.52|3.01|2.51|3.06|2.56|3|2.5|0
1739540400000|2025-02-14 13:40:00|3|2.5|3.01|2.51|3.07|2.57|3|2.5|0
1739540700000|2025-02-14 13:45:00|3|2.5|3.01|2.51|3.03|2.53|2.99|2.49|0
1739541000000|2025-02-14 13:50:00|3.02|2.52|3.01|2.51|3.02|2.52|3.01|2.51|0
1739541300000|2025-02-14 13:55:00|3|2.5|3.01|2.51|3.03|2.53|3|2.5|0
1739541600000|2025-02-14 14:00:00|2.99|2.49|2.99|2.49|3.02|2.52|2.98|2.48|0
1739541900000|2025-02-14 14:05:00|3|2.5|2.99|2.49|3|2.5|2.98|2.48|0
1739542200000|2025-02-14 14:10:00|3|2.5|2.99|2.49|3.01|2.51|2.98|2.48|0
1739542500000|2025-02-14 14:15:00|2.53|1.03|2.54|1.04|2.54|1.04|2.53|1.03|0
1739542800000|2025-02-14 14:20:00|2.53|1.03|2.52|1.02|2.54|1.04|2.52|1.02|0
1739543100000|2025-02-14 14:25:00|2.51|1.01|2.53|1.03|2.54|1.04|2.51|1.01|0
1739543400000|2025-02-14 14:30:00|2.91|2.41|2.88|2.38|2.92|2.42|2.87|2.37|0
1739543700000|2025-02-14 14:35:00|2.87|2.37|2.88|2.38|2.92|2.42|2.87|2.37|0
1739544000000|2025-02-14 14:40:00|2.87|2.37|2.83|2.33|2.89|2.39|2.83|2.33|0
1739544300000|2025-02-14 14:45:00|2.47|0.97|2.47|0.97|2.48|0.98|2.46|0.96|0
1739544600000|2025-02-14 14:50:00|2.46|0.96|2.47|0.97|2.48|0.98|2.45|0.95|0
1739544900000|2025-02-14 14:55:00|2.48|0.98|2.47|0.97|2.48|0.98|2.46|0.96|0
1739545200000|2025-02-14 15:00:00|2.86|2.36|2.83|2.33|2.89|2.39|2.83|2.33|0
1739545500000|2025-02-14 15:05:00|2.85|2.35|2.83|2.33|2.85|2.35|2.79|2.29|0
1739545800000|2025-02-14 15:10:00|2.81|2.31|2.81|2.31|2.85|2.35|2.8|2.3|0
1739546100000|2025-02-14 15:15:00|2.82|2.32|2.83|2.33|2.87|2.37|2.8|2.3|0
1739546400000|2025-02-14 15:20:00|2.82|2.32|2.83|2.33|2.85|2.35|2.81|2.31|0
1739546700000|2025-02-14 15:25:00|2.82|2.32|2.84|2.34|2.84|2.34|2.82|2.32|0
1739547000000|2025-02-14 15:30:00|2.83|2.33|2.85|2.35|2.87|2.37|2.82|2.32|0
1739547300000|2025-02-14 15:35:00|2.84|2.34|2.85|2.35|2.86|2.36|2.82|2.32|0
1739547600000|2025-02-14 15:40:00|2.86|2.36|2.85|2.35|2.9|2.4|2.84|2.34|0
1739547900000|2025-02-14 15:45:00|2.84|2.34|2.81|2.31|2.86|2.36|2.8|2.3|0
1739548200000|2025-02-14 15:50:00|2.82|2.32|2.83|2.33|2.85|2.35|2.81|2.31|0
1739548500000|2025-02-14 15:55:00|2.84|2.34|2.81|2.31|2.84|2.34|2.8|2.3|0
1739548800000|2025-02-14 16:00:00|2.5|1|2.55|1.05|2.57|1.07|2.5|1|0
1739549100000|2025-02-14 16:05:00|2.56|1.06|2.53|1.03|2.56|1.06|2.53|1.03|0
1739549400000|2025-02-14 16:10:00|2.54|1.04|2.56|1.06|2.56|1.06|2.53|1.03|0
1739549700000|2025-02-14 16:15:00|2.8|2.3|2.87|2.37|2.88|2.38|2.8|2.3|0
1739550000000|2025-02-14 16:20:00|2.88|2.38|2.92|2.42|2.93|2.43|2.86|2.36|0
1739550300000|2025-02-14 16:25:00|2.93|2.43|2.88|2.38|2.93|2.43|2.86|2.36|0
1739550600000|2025-02-14 16:30:00|2.89|2.39|2.92|2.42|2.94|2.44|2.89|2.39|0
1739550900000|2025-02-14 16:35:00|2.93|2.43|2.91|2.41|2.94|2.44|2.89|2.39|0
1739551200000|2025-02-14 16:40:00|2.9|2.4|2.87|2.37|2.91|2.41|2.85|2.35|0
1739551500000|2025-02-14 16:45:00|2.57|1.07|2.61|1.11|2.62|1.12|2.56|1.06|0
1739551800000|2025-02-14 16:50:00|2.62|1.12|2.58|1.08|2.63|1.13|2.58|1.08|0
1739552100000|2025-02-14 16:55:00|2.59|1.09|2.57|1.07|2.59|1.09|2.56|1.06|0
1739552400000|2025-02-14 17:00:00|2.87|2.37|2.9|2.4|2.9|2.4|2.86|2.36|0
1739552700000|2025-02-14 17:05:00|2.91|2.41|2.87|2.37|2.92|2.42|2.87|2.37|0
1739553000000|2025-02-14 17:10:00|2.88|2.38|2.89|2.39|2.93|2.43|2.87|2.37|0
1739553300000|2025-02-14 17:15:00|2.9|2.4|2.9|2.4|2.91|2.41|2.89|2.39|0
1739553600000|2025-02-14 17:20:00|2.89|2.39|2.92|2.42|2.93|2.43|2.88|2.38|0
1739553900000|2025-02-14 17:25:00|2.9|2.4|2.99|2.49|2.99|2.49|2.9|2.4|0
1739554200000|2025-02-14 17:30:00|2.98|2.48|2.99|2.49|3|2.5|2.97|2.47|0
1739554500000|2025-02-14 17:35:00|2.98|2.48|2.99|2.49|3|2.5|2.97|2.47|0
1739554800000|2025-02-14 17:40:00|3|2.5|3|2.5|3.02|2.52|2.98|2.48|0
1739555100000|2025-02-14 17:45:00|2.99|2.49|2.92|2.42|3|2.5|2.91|2.41|0
1739555400000|2025-02-14 17:50:00|2.89|2.39|2.87|2.37|2.9|2.4|2.87|2.37|0
1739555700000|2025-02-14 17:55:00|2.88|2.38|2.87|2.37|2.88|2.38|2.86|2.36|0
1739556000000|2025-02-14 18:00:00|2.51|1.01|2.5|1|2.51|1.01|2.49|0.99|0
1739556300000|2025-02-14 18:05:00|2.51|1.01|2.5|1|2.51|1.01|2.49|0.99|0
1739556600000|2025-02-14 18:10:00|2.49|0.99|2.5|1|2.51|1.01|2.49|0.99|0
1739556900000|2025-02-14 18:15:00|2.85|2.35|2.9|2.4|2.92|2.42|2.85|2.35|0
1739557200000|2025-02-14 18:20:00|2.91|2.41|2.92|2.42|2.93|2.43|2.91|2.41|0
1739557500000|2025-02-14 18:25:00|2.93|2.43|2.95|2.45|3|2.5|2.93|2.43|0
1739557800000|2025-02-14 18:30:00|2.49|0.99|2.46|0.96|2.49|0.99|2.46|0.96|0
1739558100000|2025-02-14 18:35:00|2.47|0.97|2.46|0.96|2.47|0.97|2.46|0.96|0
1739558400000|2025-02-14 18:40:00|2.45|0.95|2.45|0.95|2.46|0.96|2.45|0.95|0
1739558700000|2025-02-14 18:45:00|2.89|2.39|2.92|2.42|2.93|2.43|2.89|2.39|0
1739559000000|2025-02-14 18:50:00|2.91|2.41|2.95|2.45|2.99|2.49|2.91|2.41|0
1739559300000|2025-02-14 18:55:00|2.94|2.44|2.99|2.49|3|2.5|2.94|2.44|0
1739559600000|2025-02-14 19:00:00|3|2.5|3.01|2.51|3.02|2.52|2.98|2.48|0
1739559900000|2025-02-14 19:05:00|3.02|2.52|3.01|2.51|3.02|2.52|3|2.5|0
1739560200000|2025-02-14 19:10:00|3.02|2.52|3.01|2.51|3.02|2.52|3|2.5|0
1739560500000|2025-02-14 19:15:00|2.4|0.9|2.41|0.91|2.42|0.92|2.39|0.89|0
1739560800000|2025-02-14 19:20:00|2.42|0.92|2.42|0.92|2.42|0.92|2.41|0.91|0
1739561100000|2025-02-14 19:25:00|2.41|0.91|2.43|0.93|2.44|0.94|2.41|0.91|0
1739561400000|2025-02-14 19:30:00|3.02|2.52|3.01|2.51|3.09|2.59|3|2.5|0
1739561700000|2025-02-14 19:35:00|3.02|2.52|3.01|2.51|3.05|2.55|3.01|2.51|0
1739562000000|2025-02-14 19:40:00|3.02|2.52|3.04|2.54|3.04|2.54|3.02|2.52|0
1739562300000|2025-02-14 19:45:00|3.03|2.53|3.13|2.63|3.14|2.64|3.03|2.53|0
1739562600000|2025-02-14 19:50:00|3.14|2.64|3.08|2.58|3.14|2.64|3.07|2.57|0
1739562900000|2025-02-14 19:55:00|3.09|2.59|3.04|2.54|3.09|2.59|3.03|2.53|0
1739563200000|2025-02-14 20:00:00|2.43|0.93|2.44|0.94|2.45|0.95|2.43|0.93|0
1739563500000|2025-02-14 20:05:00|2.45|0.95|2.44|0.94|2.45|0.95|2.44|0.94|0
1739563800000|2025-02-14 20:10:00|2.45|0.95|2.43|0.93|2.45|0.95|2.43|0.93|0
1739564100000|2025-02-14 20:15:00|3.07|2.57|3.09|2.59|3.1|2.6|3.07|2.57|0
1739564400000|2025-02-14 20:20:00|3.1|2.6|3.09|2.59|3.1|2.6|3.08|2.58|0
1739564700000|2025-02-14 20:25:00|3.1|2.6|3.09|2.59|3.1|2.6|3.07|2.57|0
1739565000000|2025-02-14 20:30:00|3.1|2.6|3.08|2.58|3.1|2.6|3.06|2.56|0
1739565300000|2025-02-14 20:35:00|3.09|2.59|3.04|2.54|3.09|2.59|3.01|2.51|0
1739565600000|2025-02-14 20:40:00|3.03|2.53|2.99|2.49|3.04|2.54|2.99|2.49|0
1739565900000|2025-02-14 20:45:00|3.01|2.51|2.99|2.49|3.01|2.51|2.99|2.49|0
1739566200000|2025-02-14 20:50:00|2.96|2.46|2.96|2.46|3|2.5|2.9|2.4|0
1739566500000|2025-02-14 20:55:00|2.98|2.48|3|2.5|3.01|2.51|2.91|2.41|0
1739566800000|2025-02-14 21:00:00|2.39|0.89|2.38|0.88|2.4|0.9|2.37|0.87|0
1739567100000|2025-02-14 21:05:00|2.37|0.87|2.37|0.87|2.37|0.87|2.37|0.87|0
1739567400000|2025-02-14 21:10:00|2.36|0.86|2.37|0.87|2.38|0.88|2.36|0.86|0
1739755200000|2025-02-17 01:20:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1739755500000|2025-02-17 01:25:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1739755800000|2025-02-17 01:30:00|2.07|0.57|2.07|0.57|2.07|0.57|2.07|0.57|0
1739756100000|2025-02-17 01:35:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1739758200000|2025-02-17 02:10:00|2.06|0.56|2.06|0.56|2.06|0.56|2.06|0.56|0
1739758800000|2025-02-17 02:20:00|2.05|0.55|2.06|0.56|2.06|0.56|2.05|0.55|0
1739759100000|2025-02-17 02:25:00|2.05|0.55|2.05|0.55|2.05|0.55|2.05|0.55|0
1739759700000|2025-02-17 02:35:00|2.08|0.58|2.08|0.58|2.08|0.58|2.08|0.58|0
1739761500000|2025-02-17 03:05:00|2.07|0.57|2.08|0.58|2.08|0.58|2.07|0.57|0
1739761800000|2025-02-17 03:10:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1739762100000|2025-02-17 03:15:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1739762700000|2025-02-17 03:25:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1739763000000|2025-02-17 03:30:00|2.08|0.58|2.08|0.58|2.08|0.58|2.08|0.58|0
1739763900000|2025-02-17 03:45:00|2.07|0.57|2.08|0.58|2.08|0.58|2.07|0.57|0
1739764200000|2025-02-17 03:50:00|2.07|0.57|2.07|0.57|2.07|0.57|2.07|0.57|0
1739764800000|2025-02-17 04:00:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1739765100000|2025-02-17 04:05:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1739765400000|2025-02-17 04:10:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1739766600000|2025-02-17 04:30:00|2.06|0.56|2.06|0.56|2.06|0.56|2.06|0.56|0
1739766900000|2025-02-17 04:35:00|2.05|0.55|2.06|0.56|2.06|0.56|2.05|0.55|0
1739767200000|2025-02-17 04:40:00|2.05|0.55|2.05|0.55|2.06|0.56|2.05|0.55|0
1739767500000|2025-02-17 04:45:00|2.06|0.56|2.05|0.55|2.06|0.56|2.05|0.55|0
1739768400000|2025-02-17 05:00:00|2.04|0.54|2.04|0.54|2.05|0.55|2.04|0.54|0
1739768700000|2025-02-17 05:05:00|2.05|0.55|2.04|0.54|2.05|0.55|2.04|0.54|0
1739769300000|2025-02-17 05:15:00|2.03|0.53|2.04|0.54|2.04|0.54|2.03|0.53|0
1739769600000|2025-02-17 05:20:00|2.03|0.53|2.03|0.53|2.04|0.54|2.03|0.53|0
1739769900000|2025-02-17 05:25:00|2.04|0.54|2.03|0.53|2.04|0.54|2.03|0.53|0
1739770200000|2025-02-17 05:30:00|2.04|0.54|2.04|0.54|2.04|0.54|2.04|0.54|0
1739772000000|2025-02-17 06:00:00|2.03|0.53|2.04|0.54|2.04|0.54|2.03|0.53|0
1739772300000|2025-02-17 06:05:00|2.03|0.53|2.04|0.54|2.04|0.54|2.03|0.53|0
1739773500000|2025-02-17 06:25:00|2.03|0.53|2.04|0.54|2.04|0.54|2.03|0.53|0
1739773800000|2025-02-17 06:30:00|2.03|0.53|2.04|0.54|2.04|0.54|2.03|0.53|0
1739774700000|2025-02-17 06:45:00|2.03|0.53|2.03|0.53|2.04|0.54|2.03|0.53|0
1739775900000|2025-02-17 07:05:00|2.04|0.54|2.04|0.54|2.04|0.54|2.03|0.53|0
1739776200000|2025-02-17 07:10:00|2.03|0.53|2.04|0.54|2.04|0.54|2.03|0.53|0
1739776500000|2025-02-17 07:15:00|2.03|0.53|2.15|0.65|2.15|0.65|2.03|0.53|0
1739777400000|2025-02-17 07:30:00|2.17|0.67|2.17|0.67|2.17|0.67|2.17|0.67|0
1739778000000|2025-02-17 07:40:00|2.18|0.68|2.18|0.68|2.18|0.68|2.17|0.67|0
1739778300000|2025-02-17 07:45:00|2.19|0.69|2.18|0.68|2.19|0.69|2.18|0.68|0
1739778600000|2025-02-17 07:50:00|2.19|0.69|2.18|0.68|2.19|0.69|2.18|0.68|0
1739778900000|2025-02-17 07:55:00|2.19|0.69|2.19|0.69|2.19|0.69|2.18|0.68|0
1739779200000|2025-02-17 08:00:00|2.18|0.68|2.18|0.68|2.19|0.69|2.18|0.68|0
1739779500000|2025-02-17 08:05:00|2.17|0.67|2.17|0.67|2.18|0.68|2.17|0.67|0
1739780700000|2025-02-17 08:25:00|2.18|0.68|2.18|0.68|2.19|0.69|2.18|0.68|0
1739781000000|2025-02-17 08:30:00|2.19|0.69|2.18|0.68|2.19|0.69|2.18|0.68|0
1739782500000|2025-02-17 08:55:00|2.19|0.69|2.18|0.68|2.19|0.69|2.18|0.68|0
1739782800000|2025-02-17 09:00:00|2.19|0.69|2.19|0.69|2.19|0.69|2.19|0.69|0
1739783100000|2025-02-17 09:05:00|2.18|0.68|2.17|0.67|2.19|0.69|2.17|0.67|0
1739783400000|2025-02-17 09:10:00|2.16|0.66|2.16|0.66|2.17|0.67|2.16|0.66|0
1739784000000|2025-02-17 09:20:00|2.17|0.67|2.17|0.67|2.17|0.67|2.17|0.67|0
1739784600000|2025-02-17 09:30:00|2.18|0.68|2.17|0.67|2.18|0.68|2.17|0.67|0
1739784900000|2025-02-17 09:35:00|2.18|0.68|2.16|0.66|2.18|0.68|2.16|0.66|0
1739785200000|2025-02-17 09:40:00|2.17|0.67|2.17|0.67|2.18|0.68|2.16|0.66|0
1739785500000|2025-02-17 09:45:00|2.16|0.66|2.16|0.66|2.17|0.67|2.16|0.66|0
1739785800000|2025-02-17 09:50:00|2.15|0.65|2.15|0.65|2.16|0.66|2.15|0.65|0
1739786100000|2025-02-17 09:55:00|2.14|0.64|2.15|0.65|2.15|0.65|2.14|0.64|0
1739786400000|2025-02-17 10:00:00|2.14|0.64|2.14|0.64|2.15|0.65|2.14|0.64|0
1739786700000|2025-02-17 10:05:00|2.15|0.65|2.14|0.64|2.15|0.65|2.14|0.64|0
1739787000000|2025-02-17 10:10:00|2.15|0.65|2.15|0.65|2.15|0.65|2.14|0.64|0
1739787300000|2025-02-17 10:15:00|2.14|0.64|2.15|0.65|2.15|0.65|2.14|0.64|0
1739787600000|2025-02-17 10:20:00|2.14|0.64|2.15|0.65|2.15|0.65|2.14|0.64|0
1739787900000|2025-02-17 10:25:00|2.14|0.64|2.15|0.65|2.15|0.65|2.14|0.64|0
1739788200000|2025-02-17 10:30:00|2.14|0.64|2.38|0.88|2.38|0.88|2.14|0.64|0
1739788500000|2025-02-17 10:35:00|2.37|0.87|2.37|0.87|2.37|0.87|2.37|0.87|0
1739789700000|2025-02-17 10:55:00|2.36|0.86|2.36|0.86|2.36|0.86|2.36|0.86|0
1739790300000|2025-02-17 11:05:00|2.35|0.85|2.36|0.86|2.36|0.86|2.35|0.85|0
1739790600000|2025-02-17 11:10:00|2.35|0.85|2.35|0.85|2.36|0.86|2.35|0.85|0
1739791200000|2025-02-17 11:20:00|2.36|0.86|2.36|0.86|2.36|0.86|2.36|0.86|0
1739791500000|2025-02-17 11:25:00|2.37|0.87|2.37|0.87|2.38|0.88|2.36|0.86|0
1739791800000|2025-02-17 11:30:00|2.38|0.88|2.37|0.87|2.38|0.88|2.37|0.87|0
1739792100000|2025-02-17 11:35:00|2.38|0.88|2.38|0.88|2.38|0.88|2.38|0.88|0
1739792400000|2025-02-17 11:40:00|2.37|0.87|2.37|0.87|2.37|0.87|2.37|0.87|0
1739792700000|2025-02-17 11:45:00|2.38|0.88|2.38|0.88|2.38|0.88|2.38|0.88|0
1739793000000|2025-02-17 11:50:00|2.37|0.87|2.37|0.87|2.38|0.88|2.37|0.87|0
1739793300000|2025-02-17 11:55:00|2.38|0.88|2.37|0.87|2.38|0.88|2.37|0.87|0
1739793900000|2025-02-17 12:05:00|2.36|0.86|2.36|0.86|2.37|0.87|2.36|0.86|0
1739794200000|2025-02-17 12:10:00|2.35|0.85|2.35|0.85|2.36|0.86|2.35|0.85|0
1739794800000|2025-02-17 12:20:00|2.34|0.84|2.35|0.85|2.35|0.85|2.34|0.84|0
1739795100000|2025-02-17 12:25:00|2.34|0.84|2.35|0.85|2.35|0.85|2.34|0.84|0
1739795400000|2025-02-17 12:30:00|2.34|0.84|2.35|0.85|2.35|0.85|2.34|0.84|0
1739795700000|2025-02-17 12:35:00|2.34|0.84|2.35|0.85|2.35|0.85|2.34|0.84|0
1739796000000|2025-02-17 12:40:00|2.34|0.84|2.39|0.89|2.39|0.89|2.34|0.84|0
1739796300000|2025-02-17 12:45:00|2.38|0.88|2.38|0.88|2.38|0.88|2.38|0.88|0
1739796600000|2025-02-17 12:50:00|2.39|0.89|2.39|0.89|2.39|0.89|2.39|0.89|0
1739796900000|2025-02-17 12:55:00|2.38|0.88|2.38|0.88|2.39|0.89|2.38|0.88|0
1739797200000|2025-02-17 13:00:00|2.39|0.89|2.39|0.89|2.39|0.89|2.38|0.88|0
1739797500000|2025-02-17 13:05:00|2.38|0.88|2.38|0.88|2.38|0.88|2.38|0.88|0
1739797800000|2025-02-17 13:10:00|2.37|0.87|2.38|0.88|2.38|0.88|2.37|0.87|0
1739798400000|2025-02-17 13:20:00|2.37|0.87|2.38|0.88|2.38|0.88|2.37|0.87|0
1739798700000|2025-02-17 13:25:00|2.37|0.87|2.37|0.87|2.38|0.88|2.37|0.87|0
1739799000000|2025-02-17 13:30:00|2.38|0.88|2.38|0.88|2.38|0.88|2.38|0.88|0
1739799300000|2025-02-17 13:35:00|2.37|0.87|2.37|0.87|2.38|0.88|2.37|0.87|0
1739799600000|2025-02-17 13:40:00|2.38|0.88|2.37|0.87|2.38|0.88|2.37|0.87|0
1739800200000|2025-02-17 13:50:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1739800500000|2025-02-17 13:55:00|2.36|0.86|2.36|0.86|2.36|0.86|2.36|0.86|0
1739800800000|2025-02-17 14:00:00|2.37|0.87|2.36|0.86|2.37|0.87|2.36|0.86|0
1739801100000|2025-02-17 14:05:00|2.35|0.85|2.36|0.86|2.36|0.86|2.35|0.85|0
1739801400000|2025-02-17 14:10:00|2.35|0.85|2.36|0.86|2.36|0.86|2.35|0.85|0
1739801700000|2025-02-17 14:15:00|2.37|0.87|2.37|0.87|2.37|0.87|2.36|0.86|0
1739802000000|2025-02-17 14:20:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1739802300000|2025-02-17 14:25:00|2.38|0.88|2.38|0.88|2.38|0.88|2.37|0.87|0
1739802600000|2025-02-17 14:30:00|2.39|0.89|2.38|0.88|2.4|0.9|2.35|0.85|0
1739802900000|2025-02-17 14:35:00|2.39|0.89|2.4|0.9|2.41|0.91|2.38|0.88|0
1739803200000|2025-02-17 14:40:00|2.39|0.89|2.4|0.9|2.41|0.91|2.39|0.89|0
1739803500000|2025-02-17 14:45:00|2.39|0.89|2.39|0.89|2.4|0.9|2.39|0.89|0
1739804100000|2025-02-17 14:55:00|2.38|0.88|2.39|0.89|2.39|0.89|2.38|0.88|0
1739804400000|2025-02-17 15:00:00|2.4|0.9|2.38|0.88|2.4|0.9|2.38|0.88|0
1739804700000|2025-02-17 15:05:00|2.39|0.89|2.38|0.88|2.39|0.89|2.38|0.88|0
1739805000000|2025-02-17 15:10:00|2.39|0.89|2.39|0.89|2.39|0.89|2.38|0.88|0
1739805300000|2025-02-17 15:15:00|2.38|0.88|2.38|0.88|2.39|0.89|2.37|0.87|0
1739805600000|2025-02-17 15:20:00|2.37|0.87|2.37|0.87|2.38|0.88|2.37|0.87|0
1739805900000|2025-02-17 15:25:00|2.38|0.88|2.37|0.87|2.38|0.88|2.37|0.87|0
1739806500000|2025-02-17 15:35:00|2.36|0.86|2.36|0.86|2.37|0.87|2.36|0.86|0
1739806800000|2025-02-17 15:40:00|2.37|0.87|2.36|0.86|2.37|0.87|2.36|0.86|0
1739807100000|2025-02-17 15:45:00|2.37|0.87|2.36|0.86|2.37|0.87|2.36|0.86|0
1739807400000|2025-02-17 15:50:00|2.37|0.87|2.37|0.87|2.37|0.87|2.36|0.86|0
1739807700000|2025-02-17 15:55:00|2.36|0.86|2.36|0.86|2.36|0.86|2.36|0.86|0
1739808000000|2025-02-17 16:00:00|2.35|0.85|2.35|0.85|2.35|0.85|2.35|0.85|0
1739808300000|2025-02-17 16:05:00|2.34|0.84|2.34|0.84|2.35|0.85|2.34|0.84|0
1739808900000|2025-02-17 16:15:00|2.33|0.83|2.33|0.83|2.33|0.83|2.33|0.83|0
1739809200000|2025-02-17 16:20:00|2.36|0.86|2.36|0.86|2.37|0.87|2.36|0.86|0
1739809500000|2025-02-17 16:25:00|2.37|0.87|2.39|0.89|2.39|0.89|2.29|0.79|0
1739809800000|2025-02-17 16:30:00|2.54|0.74|2.55|0.75|2.55|0.75|2.53|0.73|0
1739810100000|2025-02-17 16:35:00|2.54|0.74|2.54|0.74|2.55|0.75|2.54|0.74|0
1739810400000|2025-02-17 16:40:00|2.53|0.73|2.53|0.73|2.53|0.73|2.53|0.73|0
1739810700000|2025-02-17 16:45:00|2.54|0.74|2.54|0.74|2.54|0.74|2.54|0.74|0
1739811000000|2025-02-17 16:50:00|2.53|0.73|2.53|0.73|2.54|0.74|2.53|0.73|0
1739811300000|2025-02-17 16:55:00|2.54|0.74|2.54|0.74|2.54|0.74|2.54|0.74|0
1739811600000|2025-02-17 17:00:00|2.55|0.75|2.55|0.75|2.55|0.75|2.54|0.74|0
1739812800000|2025-02-17 17:20:00|2.54|0.74|2.54|0.74|2.54|0.74|2.54|0.74|0
1739813400000|2025-02-17 17:30:00|2.53|0.73|2.53|0.73|2.53|0.73|2.53|0.73|0
1739814300000|2025-02-17 17:45:00|2.54|0.74|2.53|0.73|2.54|0.74|2.53|0.73|0
1739814600000|2025-02-17 17:50:00|2.52|0.72|2.53|0.73|2.53|0.73|2.52|0.72|0
1739815800000|2025-02-17 18:10:00|2.54|0.74|2.54|0.74|2.54|0.74|2.54|0.74|0
1739816100000|2025-02-17 18:15:00|2.53|0.73|2.54|0.74|2.54|0.74|2.53|0.73|0
1739816400000|2025-02-17 18:20:00|2.53|0.73|2.54|0.74|2.54|0.74|2.53|0.73|0
1739817300000|2025-02-17 18:35:00|2.53|0.73|2.53|0.73|2.53|0.73|2.53|0.73|0
1739818200000|2025-02-17 18:50:00|2.52|0.72|2.52|0.72|2.52|0.72|2.52|0.72|0
1739819700000|2025-02-17 19:15:00|2.51|0.71|2.51|0.71|2.52|0.72|2.51|0.71|0
1739820300000|2025-02-17 19:25:00|2.5|0.7|2.5|0.7|2.5|0.7|2.5|0.7|0
1739820600000|2025-02-17 19:30:00|2.51|0.71|2.51|0.71|2.51|0.71|2.5|0.7|0
1739821200000|2025-02-17 19:40:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1739821500000|2025-02-17 19:45:00|2.5|0.7|2.5|0.7|2.5|0.7|2.5|0.7|0
1739821800000|2025-02-17 19:50:00|2.51|0.71|2.5|0.7|2.51|0.71|2.5|0.7|0
1739822700000|2025-02-17 20:05:00|2.49|0.69|2.49|0.69|2.5|0.7|2.49|0.69|0
1739823000000|2025-02-17 20:10:00|2.5|0.7|2.5|0.7|2.5|0.7|2.49|0.69|0
1739823300000|2025-02-17 20:15:00|2.49|0.69|2.49|0.69|2.49|0.69|2.49|0.69|0
1739823600000|2025-02-17 20:20:00|2.48|0.68|2.48|0.68|2.48|0.68|2.48|0.68|0
1739824800000|2025-02-17 20:40:00|2.47|0.67|2.47|0.67|2.47|0.67|2.47|0.67|0
1739825700000|2025-02-17 20:55:00|2.46|0.66|2.47|0.67|2.47|0.67|2.46|0.66|0
1739826300000|2025-02-17 21:05:00|2.46|0.66|2.46|0.66|2.46|0.66|2.46|0.66|0
1739829300000|2025-02-17 21:55:00|2.45|0.65|2.45|0.65|2.45|0.65|2.45|0.65|0
1739833200000|2025-02-17 23:00:00|2.49|0.69|2.51|0.71|2.51|0.71|2.49|0.69|0
1739833500000|2025-02-17 23:05:00|2.5|0.7|2.52|0.72|2.52|0.72|2.5|0.7|0
1739833800000|2025-02-17 23:10:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1739834100000|2025-02-17 23:15:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1739834400000|2025-02-17 23:20:00|2.53|0.73|2.53|0.73|2.53|0.73|2.52|0.72|0
1739834700000|2025-02-17 23:25:00|2.52|0.72|2.53|0.73|2.53|0.73|2.52|0.72|0
1739835000000|2025-02-17 23:30:00|2.52|0.72|2.53|0.73|2.53|0.73|2.52|0.72|0
1739835300000|2025-02-17 23:35:00|2.54|0.74|2.54|0.74|2.54|0.74|2.53|0.73|0
1739835600000|2025-02-17 23:40:00|2.53|0.73|2.53|0.73|2.53|0.73|2.53|0.73|0
1739835900000|2025-02-17 23:45:00|2.52|0.72|2.52|0.72|2.52|0.72|2.51|0.71|0
1739836200000|2025-02-17 23:50:00|2.51|0.71|2.51|0.71|2.51|0.71|2.51|0.71|0
1739836800000|2025-02-18 00:00:00|2.52|0.72|2.51|0.71|2.52|0.72|2.51|0.71|0
1739837100000|2025-02-18 00:05:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1739837400000|2025-02-18 00:10:00|2.5|0.7|2.5|0.7|2.51|0.71|2.5|0.7|0
1739838000000|2025-02-18 00:20:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1739838300000|2025-02-18 00:25:00|2.51|0.71|2.51|0.71|2.52|0.72|2.51|0.71|0
1739838600000|2025-02-18 00:30:00|2.52|0.72|2.5|0.7|2.52|0.72|2.5|0.7|0
1739838900000|2025-02-18 00:35:00|2.51|0.71|2.5|0.7|2.51|0.71|2.5|0.7|0
1739839800000|2025-02-18 00:50:00|2.51|0.71|2.51|0.71|2.51|0.71|2.5|0.7|0
1739840100000|2025-02-18 00:55:00|2.5|0.7|2.49|0.69|2.51|0.71|2.49|0.69|0
1739840400000|2025-02-18 01:00:00|2.5|0.7|2.49|0.69|2.5|0.7|2.49|0.69|0
1739840700000|2025-02-18 01:05:00|2.48|0.68|2.49|0.69|2.49|0.69|2.48|0.68|0
1739841000000|2025-02-18 01:10:00|2.48|0.68|2.49|0.69|2.49|0.69|2.48|0.68|0
1739841300000|2025-02-18 01:15:00|2.48|0.68|2.53|0.73|2.53|0.73|2.48|0.68|0
1739841600000|2025-02-18 01:20:00|2.52|0.72|2.52|0.72|2.52|0.72|2.52|0.72|0
1739841900000|2025-02-18 01:25:00|2.53|0.73|2.53|0.73|2.53|0.73|2.52|0.72|0
1739842200000|2025-02-18 01:30:00|2.38|0.88|2.37|0.87|2.38|0.88|2.36|0.86|0
1739842500000|2025-02-18 01:35:00|2.36|0.86|2.36|0.86|2.37|0.87|2.36|0.86|0
1739842800000|2025-02-18 01:40:00|2.37|0.87|2.37|0.87|2.37|0.87|2.36|0.86|0
1739843100000|2025-02-18 01:45:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1739843400000|2025-02-18 01:50:00|2.36|0.86|2.36|0.86|2.37|0.87|2.36|0.86|0
1739844000000|2025-02-18 02:00:00|2.37|0.87|2.36|0.86|2.37|0.87|2.36|0.86|0
1739844300000|2025-02-18 02:05:00|2.37|0.87|2.37|0.87|2.37|0.87|2.36|0.86|0
1739844900000|2025-02-18 02:15:00|2.36|0.86|2.36|0.86|2.36|0.86|2.36|0.86|0
1739846100000|2025-02-18 02:35:00|2.35|0.85|2.35|0.85|2.36|0.86|2.35|0.85|0
1739847000000|2025-02-18 02:50:00|2.34|0.84|2.35|0.85|2.35|0.85|2.34|0.84|0
1739847300000|2025-02-18 02:55:00|2.34|0.84|2.34|0.84|2.34|0.84|2.34|0.84|0
1739847900000|2025-02-18 03:05:00|2.35|0.85|2.34|0.84|2.35|0.85|2.34|0.84|0
1739848500000|2025-02-18 03:15:00|2.35|0.85|2.34|0.84|2.35|0.85|2.34|0.84|0
1739849100000|2025-02-18 03:25:00|2.33|0.83|2.34|0.84|2.34|0.84|2.33|0.83|0
1739849400000|2025-02-18 03:30:00|2.33|0.83|2.33|0.83|2.34|0.84|2.33|0.83|0
1739849700000|2025-02-18 03:35:00|2.34|0.84|2.33|0.83|2.34|0.84|2.33|0.83|0
1739850000000|2025-02-18 03:40:00|2.34|0.84|2.33|0.83|2.34|0.84|2.33|0.83|0
1739850300000|2025-02-18 03:45:00|2.34|0.84|2.33|0.83|2.34|0.84|2.33|0.83|0
1739853600000|2025-02-18 04:40:00|2.32|0.82|2.32|0.82|2.32|0.82|2.32|0.82|0
1739853900000|2025-02-18 04:45:00|2.33|0.83|2.32|0.82|2.33|0.83|2.32|0.82|0
1739855100000|2025-02-18 05:05:00|2.33|0.83|2.33|0.83|2.33|0.83|2.33|0.83|0
1739856600000|2025-02-18 05:30:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1739856900000|2025-02-18 05:35:00|2.32|0.82|2.32|0.82|2.33|0.83|2.32|0.82|0
1739857200000|2025-02-18 05:40:00|2.33|0.83|2.33|0.83|2.33|0.83|2.32|0.82|0
1739858100000|2025-02-18 05:55:00|2.32|0.82|2.32|0.82|2.32|0.82|2.32|0.82|0
1739858400000|2025-02-18 06:00:00|2.33|0.83|2.32|0.82|2.33|0.83|2.32|0.82|0
1739858700000|2025-02-18 06:05:00|2.33|0.83|2.32|0.82|2.33|0.83|2.32|0.82|0
1739859000000|2025-02-18 06:10:00|2.33|0.83|2.32|0.82|2.33|0.83|2.32|0.82|0
1739859300000|2025-02-18 06:15:00|2.31|0.81|2.31|0.81|2.32|0.82|2.31|0.81|0
1739859900000|2025-02-18 06:25:00|2.3|0.8|2.3|0.8|2.31|0.81|2.3|0.8|0
1739860200000|2025-02-18 06:30:00|2.29|0.79|2.3|0.8|2.3|0.8|2.29|0.79|0
1739860500000|2025-02-18 06:35:00|2.29|0.79|2.27|0.77|2.29|0.79|2.27|0.77|0
1739860800000|2025-02-18 06:40:00|2.26|0.76|2.26|0.76|2.26|0.76|2.25|0.75|0
1739861100000|2025-02-18 06:45:00|2.25|0.75|2.25|0.75|2.26|0.76|2.25|0.75|0
1739861700000|2025-02-18 06:55:00|2.24|0.74|2.25|0.75|2.25|0.75|2.24|0.74|0
1739862000000|2025-02-18 07:00:00|2.24|0.74|2.24|0.74|2.24|0.74|2.23|0.73|0
1739862300000|2025-02-18 07:05:00|2.23|0.73|2.23|0.73|2.24|0.74|2.22|0.72|0
1739862900000|2025-02-18 07:15:00|2.24|0.74|2.23|0.73|2.24|0.74|2.23|0.73|0
1739863200000|2025-02-18 07:20:00|2.25|0.75|2.29|0.79|2.29|0.79|2.25|0.75|0
1739863500000|2025-02-18 07:25:00|2.28|0.78|2.29|0.79|2.29|0.79|2.28|0.78|0
1739863800000|2025-02-18 07:30:00|2.36|0.86|2.31|0.81|2.36|0.86|2.3|0.8|0
1739864100000|2025-02-18 07:35:00|2.3|0.8|2.31|0.81|2.31|0.81|2.3|0.8|0
1739864400000|2025-02-18 07:40:00|2.3|0.8|2.3|0.8|2.31|0.81|2.3|0.8|0
1739865000000|2025-02-18 07:50:00|2.31|0.81|2.3|0.8|2.31|0.81|2.3|0.8|0
1739865300000|2025-02-18 07:55:00|2.29|0.79|2.29|0.79|2.3|0.8|2.29|0.79|0
1739865600000|2025-02-18 08:00:00|2.3|0.8|2.32|0.82|2.32|0.82|2.29|0.79|0
1739865900000|2025-02-18 08:05:00|2.33|0.83|2.34|0.84|2.34|0.84|2.33|0.83|0
1739866200000|2025-02-18 08:10:00|2.35|0.85|2.34|0.84|2.35|0.85|2.34|0.84|0
1739866800000|2025-02-18 08:20:00|2.33|0.83|2.32|0.82|2.33|0.83|2.32|0.82|0
1739867100000|2025-02-18 08:25:00|2.33|0.83|2.33|0.83|2.33|0.83|2.32|0.82|0
1739867400000|2025-02-18 08:30:00|2.32|0.82|2.34|0.84|2.34|0.84|2.32|0.82|0
1739867700000|2025-02-18 08:35:00|2.35|0.85|2.34|0.84|2.35|0.85|2.34|0.84|0
1739868000000|2025-02-18 08:40:00|2.33|0.83|2.33|0.83|2.34|0.84|2.33|0.83|0
1739868300000|2025-02-18 08:45:00|2.32|0.82|2.33|0.83|2.34|0.84|2.32|0.82|0
1739868600000|2025-02-18 08:50:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1739868900000|2025-02-18 08:55:00|2.32|0.82|2.32|0.82|2.33|0.83|2.32|0.82|0
1739869200000|2025-02-18 09:00:00|2.33|0.83|2.32|0.82|2.33|0.83|2.31|0.81|0
1739869500000|2025-02-18 09:05:00|2.31|0.81|2.32|0.82|2.32|0.82|2.31|0.81|0
1739869800000|2025-02-18 09:10:00|2.31|0.81|2.31|0.81|2.32|0.82|2.31|0.81|0
1739870100000|2025-02-18 09:15:00|2.32|0.82|2.31|0.81|2.32|0.82|2.31|0.81|0
1739870400000|2025-02-18 09:20:00|2.3|0.8|2.31|0.81|2.31|0.81|2.3|0.8|0
1739870700000|2025-02-18 09:25:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1739871000000|2025-02-18 09:30:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1739871300000|2025-02-18 09:35:00|2.34|0.84|2.34|0.84|2.34|0.84|2.33|0.83|0
1739871600000|2025-02-18 09:40:00|2.33|0.83|2.34|0.84|2.34|0.84|2.33|0.83|0
1739872200000|2025-02-18 09:50:00|2.33|0.83|2.34|0.84|2.34|0.84|2.33|0.83|0
1739872500000|2025-02-18 09:55:00|2.35|0.85|2.34|0.84|2.35|0.85|2.34|0.84|0
1739872800000|2025-02-18 10:00:00|2.35|0.85|2.35|0.85|2.36|0.86|2.34|0.84|0
1739873100000|2025-02-18 10:05:00|2.34|0.84|2.33|0.83|2.35|0.85|2.33|0.83|0
1739873400000|2025-02-18 10:10:00|2.34|0.84|2.34|0.84|2.35|0.85|2.34|0.84|0
1739874000000|2025-02-18 10:20:00|2.33|0.83|2.33|0.83|2.33|0.83|2.33|0.83|0
1739874300000|2025-02-18 10:25:00|2.32|0.82|2.32|0.82|2.32|0.82|2.32|0.82|0
1739874600000|2025-02-18 10:30:00|2.33|0.83|2.32|0.82|2.33|0.83|2.31|0.81|0
1739874900000|2025-02-18 10:35:00|2.31|0.81|2.31|0.81|2.32|0.82|2.31|0.81|0
1739875200000|2025-02-18 10:40:00|2.3|0.8|2.3|0.8|2.31|0.81|2.3|0.8|0
1739875500000|2025-02-18 10:45:00|2.31|0.81|2.31|0.81|2.31|0.81|2.3|0.8|0
1739875800000|2025-02-18 10:50:00|2.3|0.8|2.3|0.8|2.3|0.8|2.3|0.8|0
1739876400000|2025-02-18 11:00:00|2.29|0.79|2.29|0.79|2.3|0.8|2.29|0.79|0
1739876700000|2025-02-18 11:05:00|2.3|0.8|2.29|0.79|2.3|0.8|2.29|0.79|0
1739877000000|2025-02-18 11:10:00|2.3|0.8|2.3|0.8|2.3|0.8|2.3|0.8|0
1739877300000|2025-02-18 11:15:00|2.29|0.79|2.29|0.79|2.3|0.8|2.29|0.79|0
1739877600000|2025-02-18 11:20:00|2.28|0.78|2.29|0.79|2.29|0.79|2.28|0.78|0
1739878800000|2025-02-18 11:40:00|2.3|0.8|2.3|0.8|2.3|0.8|2.29|0.79|0
1739879400000|2025-02-18 11:50:00|2.29|0.79|2.29|0.79|2.3|0.8|2.29|0.79|0
1739879700000|2025-02-18 11:55:00|2.3|0.8|2.29|0.79|2.3|0.8|2.29|0.79|0
1739880000000|2025-02-18 12:00:00|2.3|0.8|2.29|0.79|2.3|0.8|2.29|0.79|0
1739880300000|2025-02-18 12:05:00|2.3|0.8|2.28|0.78|2.3|0.8|2.28|0.78|0
1739880600000|2025-02-18 12:10:00|2.27|0.77|2.28|0.78|2.28|0.78|2.27|0.77|0
1739880900000|2025-02-18 12:15:00|2.29|0.79|2.3|0.8|2.31|0.81|2.28|0.78|0
1739881200000|2025-02-18 12:20:00|2.31|0.81|2.29|0.79|2.31|0.81|2.29|0.79|0
1739881800000|2025-02-18 12:30:00|2.28|0.78|2.28|0.78|2.29|0.79|2.28|0.78|0
1739882100000|2025-02-18 12:35:00|2.27|0.77|2.28|0.78|2.28|0.78|2.27|0.77|0
1739882400000|2025-02-18 12:40:00|2.27|0.77|2.28|0.78|2.29|0.79|2.27|0.77|0
1739882700000|2025-02-18 12:45:00|2.29|0.79|2.28|0.78|2.29|0.79|2.28|0.78|0
1739883000000|2025-02-18 12:50:00|2.29|0.79|2.28|0.78|2.29|0.79|2.28|0.78|0
1739883300000|2025-02-18 12:55:00|2.29|0.79|2.28|0.78|2.29|0.79|2.28|0.78|0
1739883600000|2025-02-18 13:00:00|2.29|0.79|2.29|0.79|2.29|0.79|2.28|0.78|0
1739883900000|2025-02-18 13:05:00|2.3|0.8|2.35|0.85|2.35|0.85|2.25|0.75|0
1739884200000|2025-02-18 13:10:00|2.34|0.84|2.34|0.84|2.35|0.85|2.34|0.84|0
1739884500000|2025-02-18 13:15:00|2.33|0.83|2.32|0.82|2.33|0.83|2.32|0.82|0
1739884800000|2025-02-18 13:20:00|2.31|0.81|2.3|0.8|2.32|0.82|2.3|0.8|0
1739885100000|2025-02-18 13:25:00|2.31|0.81|2.31|0.81|2.31|0.81|2.31|0.81|0
1739885400000|2025-02-18 13:30:00|2.32|0.82|2.31|0.81|2.32|0.82|2.31|0.81|0
1739885700000|2025-02-18 13:35:00|2.32|0.82|2.31|0.81|2.32|0.82|2.3|0.8|0
1739886000000|2025-02-18 13:40:00|2.3|0.8|2.3|0.8|2.31|0.81|2.3|0.8|0
1739886300000|2025-02-18 13:45:00|2.31|0.81|2.34|0.84|2.35|0.85|2.3|0.8|0
1739886600000|2025-02-18 13:50:00|2.35|0.85|2.34|0.84|2.35|0.85|2.34|0.84|0
1739886900000|2025-02-18 13:55:00|2.35|0.85|2.34|0.84|2.35|0.85|2.34|0.84|0
1739887200000|2025-02-18 14:00:00|2.35|0.85|2.34|0.84|2.35|0.85|2.34|0.84|0
1739887500000|2025-02-18 14:05:00|2.35|0.85|2.34|0.84|2.35|0.85|2.34|0.84|0
1739888100000|2025-02-18 14:15:00|2.35|0.85|2.35|0.85|2.35|0.85|2.34|0.84|0
1739888400000|2025-02-18 14:20:00|2.36|0.86|2.36|0.86|2.37|0.87|2.36|0.86|0
1739888700000|2025-02-18 14:25:00|2.37|0.87|2.43|0.93|2.43|0.93|2.37|0.87|0
1739889000000|2025-02-18 14:30:00|2.44|0.94|2.4|0.9|2.49|0.99|2.34|0.84|0
1739889300000|2025-02-18 14:35:00|2.41|0.91|2.4|0.9|2.43|0.93|2.39|0.89|0
1739889600000|2025-02-18 14:40:00|2.39|0.89|2.44|0.94|2.44|0.94|2.39|0.89|0
1739889900000|2025-02-18 14:45:00|2.43|0.93|2.43|0.93|2.45|0.95|2.42|0.92|0
1739890200000|2025-02-18 14:50:00|2.44|0.94|2.42|0.92|2.45|0.95|2.4|0.9|0
1739890500000|2025-02-18 14:55:00|2.41|0.91|2.43|0.93|2.44|0.94|2.4|0.9|0
1739890800000|2025-02-18 15:00:00|2.44|0.94|2.46|0.96|2.5|1|2.44|0.94|0
1739891100000|2025-02-18 15:05:00|2.47|0.97|2.45|0.95|2.48|0.98|2.44|0.94|0
1739891400000|2025-02-18 15:10:00|2.46|0.96|2.4|0.9|2.47|0.97|2.39|0.89|0
1739891700000|2025-02-18 15:15:00|2.39|0.89|2.44|0.94|2.45|0.95|2.39|0.89|0
1739892000000|2025-02-18 15:20:00|2.43|0.93|2.42|0.92|2.44|0.94|2.4|0.9|0
1739892300000|2025-02-18 15:25:00|2.41|0.91|2.43|0.93|2.45|0.95|2.41|0.91|0
1739892600000|2025-02-18 15:30:00|2.44|0.94|2.39|0.89|2.45|0.95|2.39|0.89|0
1739892900000|2025-02-18 15:35:00|2.38|0.88|2.38|0.88|2.4|0.9|2.37|0.87|0
1739893200000|2025-02-18 15:40:00|2.39|0.89|2.33|0.83|2.39|0.89|2.33|0.83|0
1739893500000|2025-02-18 15:45:00|2.34|0.84|2.35|0.85|2.37|0.87|2.33|0.83|0
1739893800000|2025-02-18 15:50:00|2.36|0.86|2.31|0.81|2.36|0.86|2.31|0.81|0
1739894100000|2025-02-18 15:55:00|2.3|0.8|2.3|0.8|2.32|0.82|2.3|0.8|0
1739894400000|2025-02-18 16:00:00|2.31|0.81|2.35|0.85|2.38|0.88|2.3|0.8|0
1739894700000|2025-02-18 16:05:00|2.34|0.84|2.34|0.84|2.36|0.86|2.34|0.84|0
1739895000000|2025-02-18 16:10:00|2.33|0.83|2.35|0.85|2.35|0.85|2.33|0.83|0
1739895300000|2025-02-18 16:15:00|2.34|0.84|2.36|0.86|2.36|0.86|2.34|0.84|0
1739895600000|2025-02-18 16:20:00|2.35|0.85|2.32|0.82|2.4|0.9|2.31|0.81|0
1739895900000|2025-02-18 16:25:00|2.33|0.83|2.29|0.79|2.33|0.83|2.29|0.79|0
1739896200000|2025-02-18 16:30:00|2.3|0.8|2.29|0.79|2.35|0.85|2.29|0.79|0
1739896500000|2025-02-18 16:35:00|2.3|0.8|2.28|0.78|2.3|0.8|2.27|0.77|0
1739896800000|2025-02-18 16:40:00|2.29|0.79|2.29|0.79|2.29|0.79|2.28|0.78|0
1739897100000|2025-02-18 16:45:00|2.28|0.78|2.25|0.75|2.29|0.79|2.25|0.75|0
1739897400000|2025-02-18 16:50:00|2.26|0.76|2.25|0.75|2.26|0.76|2.24|0.74|0
1739897700000|2025-02-18 16:55:00|2.26|0.76|2.28|0.78|2.29|0.79|2.26|0.76|0
1739898000000|2025-02-18 17:00:00|2.29|0.79|2.28|0.78|2.3|0.8|2.28|0.78|0
1739898300000|2025-02-18 17:05:00|2.29|0.79|2.3|0.8|2.31|0.81|2.28|0.78|0
1739898600000|2025-02-18 17:10:00|2.31|0.81|2.28|0.78|2.31|0.81|2.28|0.78|0
1739898900000|2025-02-18 17:15:00|2.29|0.79|2.3|0.8|2.31|0.81|2.29|0.79|0
1739899200000|2025-02-18 17:20:00|2.31|0.81|2.27|0.77|2.31|0.81|2.26|0.76|0
1739899500000|2025-02-18 17:25:00|2.26|0.76|2.26|0.76|2.27|0.77|2.26|0.76|0
1739899800000|2025-02-18 17:30:00|2.25|0.75|2.29|0.79|2.29|0.79|2.24|0.74|0
1739900100000|2025-02-18 17:35:00|2.28|0.78|2.28|0.78|2.29|0.79|2.27|0.77|0
1739900400000|2025-02-18 17:40:00|2.27|0.77|2.28|0.78|2.28|0.78|2.27|0.77|0
1739900700000|2025-02-18 17:45:00|2.27|0.77|2.28|0.78|2.29|0.79|2.27|0.77|0
1739901000000|2025-02-18 17:50:00|2.27|0.77|2.26|0.76|2.27|0.77|2.25|0.75|0
1739901300000|2025-02-18 17:55:00|2.27|0.77|2.27|0.77|2.27|0.77|2.26|0.76|0
1739901600000|2025-02-18 18:00:00|2.26|0.76|2.25|0.75|2.27|0.77|2.25|0.75|0
1739901900000|2025-02-18 18:05:00|2.26|0.76|2.27|0.77|2.28|0.78|2.25|0.75|0
1739902200000|2025-02-18 18:10:00|2.28|0.78|2.28|0.78|2.29|0.79|2.27|0.77|0
1739902500000|2025-02-18 18:15:00|2.29|0.79|2.3|0.8|2.3|0.8|2.28|0.78|0
1739902800000|2025-02-18 18:20:00|2.29|0.79|2.26|0.76|2.32|0.82|2.25|0.75|0
1739903100000|2025-02-18 18:25:00|2.25|0.75|2.26|0.76|2.26|0.76|2.25|0.75|0
1739903400000|2025-02-18 18:30:00|2.27|0.77|2.27|0.77|2.28|0.78|2.26|0.76|0
1739903700000|2025-02-18 18:35:00|2.26|0.76|2.27|0.77|2.28|0.78|2.26|0.76|0
1739904000000|2025-02-18 18:40:00|2.28|0.78|2.28|0.78|2.29|0.79|2.28|0.78|0
1739904300000|2025-02-18 18:45:00|2.27|0.77|2.26|0.76|2.28|0.78|2.26|0.76|0
1739904600000|2025-02-18 18:50:00|2.27|0.77|2.26|0.76|2.27|0.77|2.25|0.75|0
1739904900000|2025-02-18 18:55:00|2.25|0.75|2.27|0.77|2.27|0.77|2.25|0.75|0
1739905200000|2025-02-18 19:00:00|2.26|0.76|2.27|0.77|2.27|0.77|2.26|0.76|0
1739905500000|2025-02-18 19:05:00|2.26|0.76|2.33|0.83|2.35|0.85|2.26|0.76|0
1739905800000|2025-02-18 19:10:00|2.32|0.82|2.33|0.83|2.34|0.84|2.31|0.81|0
1739906100000|2025-02-18 19:15:00|2.32|0.82|2.34|0.84|2.34|0.84|2.29|0.79|0
1739906400000|2025-02-18 19:20:00|2.35|0.85|2.28|0.78|2.35|0.85|2.27|0.77|0
1739906700000|2025-02-18 19:25:00|2.29|0.79|2.3|0.8|2.3|0.8|2.28|0.78|0
1739907000000|2025-02-18 19:30:00|2.29|0.79|2.27|0.77|2.3|0.8|2.27|0.77|0
1739907300000|2025-02-18 19:35:00|2.28|0.78|2.3|0.8|2.3|0.8|2.27|0.77|0
1739907600000|2025-02-18 19:40:00|2.29|0.79|2.28|0.78|2.29|0.79|2.27|0.77|0
1739907900000|2025-02-18 19:45:00|2.27|0.77|2.25|0.75|2.28|0.78|2.25|0.75|0
1739908200000|2025-02-18 19:50:00|2.26|0.76|2.28|0.78|2.31|0.81|2.23|0.73|0
1739908500000|2025-02-18 19:55:00|2.27|0.77|2.28|0.78|2.29|0.79|2.27|0.77|0
1739908800000|2025-02-18 20:00:00|2.29|0.79|2.28|0.78|2.29|0.79|2.28|0.78|0
1739909100000|2025-02-18 20:05:00|2.29|0.79|2.29|0.79|2.29|0.79|2.28|0.78|0
1739909400000|2025-02-18 20:10:00|2.28|0.78|2.28|0.78|2.29|0.79|2.27|0.77|0
1739909700000|2025-02-18 20:15:00|2.29|0.79|2.29|0.79|2.3|0.8|2.29|0.79|0
1739910000000|2025-02-18 20:20:00|2.28|0.78|2.28|0.78|2.29|0.79|2.28|0.78|0
1739910300000|2025-02-18 20:25:00|2.27|0.77|2.28|0.78|2.29|0.79|2.27|0.77|0
1739910600000|2025-02-18 20:30:00|2.27|0.77|2.28|0.78|2.28|0.78|2.26|0.76|0
1739910900000|2025-02-18 20:35:00|2.27|0.77|2.28|0.78|2.29|0.79|2.27|0.77|0
1739911200000|2025-02-18 20:40:00|2.27|0.77|2.28|0.78|2.29|0.79|2.27|0.77|0
1739911500000|2025-02-18 20:45:00|2.27|0.77|2.29|0.79|2.29|0.79|2.27|0.77|0
1739911800000|2025-02-18 20:50:00|2.27|0.77|2.26|0.76|2.28|0.78|2.25|0.75|0
1739912100000|2025-02-18 20:55:00|2.25|0.75|2.18|0.68|2.27|0.77|2.18|0.68|0
1739912400000|2025-02-18 21:00:00|2.17|0.67|2.2|0.7|2.25|0.75|2.17|0.67|0
1739912700000|2025-02-18 21:05:00|2.21|0.71|2.2|0.7|2.21|0.71|2.19|0.69|0
1739913000000|2025-02-18 21:10:00|2.19|0.69|2.2|0.7|2.2|0.7|2.19|0.69|0
1739913300000|2025-02-18 21:15:00|2.35|0.55|2.35|0.55|2.36|0.56|2.35|0.55|0
1739913600000|2025-02-18 21:20:00|2.36|0.56|2.35|0.55|2.36|0.56|2.35|0.55|0
1739913900000|2025-02-18 21:25:00|2.36|0.56|2.35|0.55|2.36|0.56|2.35|0.55|0
1739914200000|2025-02-18 21:30:00|2.36|0.56|2.36|0.56|2.36|0.56|2.36|0.56|0
1739914500000|2025-02-18 21:35:00|2.37|0.57|2.36|0.56|2.37|0.57|2.36|0.56|0
1739914800000|2025-02-18 21:40:00|2.37|0.57|2.37|0.57|2.37|0.57|2.36|0.56|0
1739915100000|2025-02-18 21:45:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1739915700000|2025-02-18 21:55:00|2.36|0.56|2.36|0.56|2.37|0.57|2.36|0.56|0
1739916000000|2025-02-18 22:00:00|2.37|0.57|2.36|0.56|2.37|0.57|2.36|0.56|0
1739916300000|2025-02-18 22:05:00|2.37|0.57|2.36|0.56|2.37|0.57|2.36|0.56|0
1739919600000|2025-02-18 23:00:00|2.35|0.55|2.33|0.53|2.35|0.55|2.31|0.51|0
1739919900000|2025-02-18 23:05:00|2.34|0.54|2.33|0.53|2.34|0.54|2.33|0.53|0
1739920500000|2025-02-18 23:15:00|2.32|0.52|2.32|0.52|2.32|0.52|2.32|0.52|0
1739920800000|2025-02-18 23:20:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1739921100000|2025-02-18 23:25:00|2.33|0.53|2.33|0.53|2.34|0.54|2.32|0.52|0
1739921400000|2025-02-18 23:30:00|2.34|0.54|2.33|0.53|2.34|0.54|2.33|0.53|0
1739921700000|2025-02-18 23:35:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1739922000000|2025-02-18 23:40:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1739922300000|2025-02-18 23:45:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1739922600000|2025-02-18 23:50:00|2.31|0.51|2.32|0.52|2.32|0.52|2.31|0.51|0
1739922900000|2025-02-18 23:55:00|2.31|0.51|2.31|0.51|2.32|0.52|2.31|0.51|0
1739923200000|2025-02-19 00:00:00|2.32|0.52|2.32|0.52|2.32|0.52|2.32|0.52|0
1739923500000|2025-02-19 00:05:00|2.31|0.51|2.31|0.51|2.32|0.52|2.31|0.51|0
1739924100000|2025-02-19 00:15:00|2.3|0.5|2.3|0.5|2.3|0.5|2.3|0.5|0
1739925300000|2025-02-19 00:35:00|2.29|0.49|2.29|0.49|2.29|0.49|2.29|0.49|0
1739925600000|2025-02-19 00:40:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1739925900000|2025-02-19 00:45:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1739926200000|2025-02-19 00:50:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1739926500000|2025-02-19 00:55:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1739926800000|2025-02-19 01:00:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1739927100000|2025-02-19 01:05:00|2.27|0.47|2.27|0.47|2.28|0.48|2.27|0.47|0
1739927400000|2025-02-19 01:10:00|2.28|0.48|2.28|0.48|2.28|0.48|2.27|0.47|0
1739927700000|2025-02-19 01:15:00|2.27|0.47|2.26|0.46|2.3|0.5|2.25|0.45|0
1739928000000|2025-02-19 01:20:00|2.25|0.45|2.26|0.46|2.26|0.46|2.25|0.45|0
1739928300000|2025-02-19 01:25:00|2.25|0.45|2.25|0.45|2.25|0.45|2.25|0.45|0
1739928600000|2025-02-19 01:30:00|2.1|0.6|2.11|0.61|2.11|0.61|2.1|0.6|0
1739928900000|2025-02-19 01:35:00|2.1|0.6|2.11|0.61|2.11|0.61|2.1|0.6|0
1739929200000|2025-02-19 01:40:00|2.1|0.6|2.1|0.6|2.11|0.61|2.1|0.6|0
1739929500000|2025-02-19 01:45:00|2.11|0.61|2.1|0.6|2.11|0.61|2.1|0.6|0
1739930400000|2025-02-19 02:00:00|2.11|0.61|2.11|0.61|2.11|0.61|2.11|0.61|0
1739931300000|2025-02-19 02:15:00|2.1|0.6|2.11|0.61|2.11|0.61|2.1|0.6|0
1739931600000|2025-02-19 02:20:00|2.1|0.6|2.1|0.6|2.11|0.61|2.1|0.6|0
1739932200000|2025-02-19 02:30:00|2.09|0.59|2.09|0.59|2.09|0.59|2.09|0.59|0
1739933100000|2025-02-19 02:45:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1739933400000|2025-02-19 02:50:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1739934300000|2025-02-19 03:05:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1739934900000|2025-02-19 03:15:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1739935200000|2025-02-19 03:20:00|2.08|0.58|2.08|0.58|2.09|0.59|2.08|0.58|0
1739935800000|2025-02-19 03:30:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1739937300000|2025-02-19 03:55:00|2.07|0.57|2.08|0.58|2.08|0.58|2.07|0.57|0
1739937600000|2025-02-19 04:00:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1739937900000|2025-02-19 04:05:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1739938200000|2025-02-19 04:10:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1739939700000|2025-02-19 04:35:00|2.1|0.6|2.09|0.59|2.1|0.6|2.09|0.59|0
1739940000000|2025-02-19 04:40:00|2.1|0.6|2.09|0.59|2.1|0.6|2.09|0.59|0
1739940300000|2025-02-19 04:45:00|2.1|0.6|2.1|0.6|2.1|0.6|2.09|0.59|0
1739940600000|2025-02-19 04:50:00|2.09|0.59|2.09|0.59|2.1|0.6|2.09|0.59|0
1739941800000|2025-02-19 05:10:00|2.1|0.6|2.09|0.59|2.1|0.6|2.09|0.59|0
1739943000000|2025-02-19 05:30:00|2.08|0.58|2.08|0.58|2.09|0.59|2.08|0.58|0
1739943300000|2025-02-19 05:35:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1739943600000|2025-02-19 05:40:00|2.1|0.6|2.09|0.59|2.1|0.6|2.09|0.59|0
1739944200000|2025-02-19 05:50:00|2.08|0.58|2.08|0.58|2.09|0.59|2.08|0.58|0
1739944500000|2025-02-19 05:55:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1739946300000|2025-02-19 06:25:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1739947500000|2025-02-19 06:45:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1739948100000|2025-02-19 06:55:00|2.08|0.58|2.08|0.58|2.08|0.58|2.07|0.57|0
1739948400000|2025-02-19 07:00:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1739948700000|2025-02-19 07:05:00|2.07|0.57|2.07|0.57|2.07|0.57|2.07|0.57|0
1739949000000|2025-02-19 07:10:00|2.08|0.58|2.08|0.58|2.09|0.59|2.07|0.57|0
1739949300000|2025-02-19 07:15:00|2.07|0.57|2.08|0.58|2.08|0.58|2.07|0.57|0
1739949900000|2025-02-19 07:25:00|2.07|0.57|2.07|0.57|2.07|0.57|2.07|0.57|0
1739950200000|2025-02-19 07:30:00|2.08|0.58|2.04|0.54|2.08|0.58|2.04|0.54|0
1739950500000|2025-02-19 07:35:00|2.05|0.55|2.05|0.55|2.05|0.55|2.05|0.55|0
1739950800000|2025-02-19 07:40:00|2.04|0.54|2.05|0.55|2.05|0.55|2.04|0.54|0
1739951100000|2025-02-19 07:45:00|2.04|0.54|2.04|0.54|2.04|0.54|2.04|0.54|0
1739951400000|2025-02-19 07:50:00|2.05|0.55|2.05|0.55|2.05|0.55|2.05|0.55|0
1739952000000|2025-02-19 08:00:00|2.04|0.54|2.04|0.54|2.05|0.55|2.04|0.54|0
1739952300000|2025-02-19 08:05:00|2.05|0.55|2.05|0.55|2.05|0.55|2.04|0.54|0
1739952600000|2025-02-19 08:10:00|2.04|0.54|2.04|0.54|2.05|0.55|2.04|0.54|0
1739953200000|2025-02-19 08:20:00|2.05|0.55|2.05|0.55|2.05|0.55|2.04|0.54|0
1739953800000|2025-02-19 08:30:00|2.04|0.54|2.04|0.54|2.05|0.55|2.03|0.53|0
1739954100000|2025-02-19 08:35:00|2.03|0.53|2.03|0.53|2.03|0.53|2.03|0.53|0
1739954400000|2025-02-19 08:40:00|2.02|0.52|2.03|0.53|2.03|0.53|2.02|0.52|0
1739954700000|2025-02-19 08:45:00|2.04|0.54|2.04|0.54|2.04|0.54|2.03|0.53|0
1739955000000|2025-02-19 08:50:00|2.03|0.53|2.04|0.54|2.04|0.54|2.03|0.53|0
1739955300000|2025-02-19 08:55:00|2.03|0.53|2.04|0.54|2.04|0.54|2.03|0.53|0
1739955600000|2025-02-19 09:00:00|2.03|0.53|2.04|0.54|2.04|0.54|2.03|0.53|0
1739955900000|2025-02-19 09:05:00|2.03|0.53|2.04|0.54|2.04|0.54|2.03|0.53|0
1739956200000|2025-02-19 09:10:00|2.03|0.53|2.04|0.54|2.05|0.55|2.03|0.53|0
1739956500000|2025-02-19 09:15:00|2.03|0.53|2.03|0.53|2.04|0.54|2.03|0.53|0
1739957100000|2025-02-19 09:25:00|2.02|0.52|2.03|0.53|2.03|0.53|2.02|0.52|0
1739957400000|2025-02-19 09:30:00|2.02|0.52|2.03|0.53|2.03|0.53|2.02|0.52|0
1739957700000|2025-02-19 09:35:00|2.04|0.54|2.03|0.53|2.04|0.54|2.03|0.53|0
1739958300000|2025-02-19 09:45:00|2.04|0.54|2.04|0.54|2.04|0.54|2.03|0.53|0
1739958600000|2025-02-19 09:50:00|2.05|0.55|2.05|0.55|2.05|0.55|2.05|0.55|0
1739958900000|2025-02-19 09:55:00|2.04|0.54|2.04|0.54|2.05|0.55|2.04|0.54|0
1739959200000|2025-02-19 10:00:00|2.05|0.55|2.04|0.54|2.05|0.55|2.04|0.54|0
1739959500000|2025-02-19 10:05:00|2.05|0.55|2.05|0.55|2.05|0.55|2.05|0.55|0
1739960400000|2025-02-19 10:20:00|2.06|0.56|2.06|0.56|2.06|0.56|2.06|0.56|0
1739960700000|2025-02-19 10:25:00|2.07|0.57|2.08|0.58|2.08|0.58|2.06|0.56|0
1739961000000|2025-02-19 10:30:00|2.09|0.59|2.09|0.59|2.09|0.59|2.09|0.59|0
1739961300000|2025-02-19 10:35:00|2.1|0.6|2.09|0.59|2.1|0.6|2.09|0.59|0
1739961600000|2025-02-19 10:40:00|2.1|0.6|2.1|0.6|2.1|0.6|2.09|0.59|0
1739961900000|2025-02-19 10:45:00|2.09|0.59|2.05|0.55|2.1|0.6|1.99|0.49|0
1739962200000|2025-02-19 10:50:00|2.06|0.56|2.05|0.55|2.06|0.56|2.05|0.55|0
1739962500000|2025-02-19 10:55:00|2.04|0.54|2.05|0.55|2.05|0.55|2.04|0.54|0
1739962800000|2025-02-19 11:00:00|2.04|0.54|2.05|0.55|2.06|0.56|2.04|0.54|0
1739963100000|2025-02-19 11:05:00|2.04|0.54|2.05|0.55|2.05|0.55|2.04|0.54|0
1739963400000|2025-02-19 11:10:00|2.04|0.54|2.05|0.55|2.05|0.55|2.04|0.54|0
1739963700000|2025-02-19 11:15:00|2.04|0.54|2.04|0.54|2.05|0.55|2.04|0.54|0
1739964000000|2025-02-19 11:20:00|2.05|0.55|2.05|0.55|2.05|0.55|2.04|0.54|0
1739964300000|2025-02-19 11:25:00|2.06|0.56|2.06|0.56|2.07|0.57|2.06|0.56|0
1739964600000|2025-02-19 11:30:00|2.05|0.55|2.06|0.56|2.07|0.57|2.05|0.55|0
1739964900000|2025-02-19 11:35:00|2.05|0.55|2.06|0.56|2.07|0.57|2.05|0.55|0
1739965200000|2025-02-19 11:40:00|2.07|0.57|2.07|0.57|2.07|0.57|2.07|0.57|0
1739965500000|2025-02-19 11:45:00|2.08|0.58|2.12|0.62|2.12|0.62|2.07|0.57|0
1739965800000|2025-02-19 11:50:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1739966100000|2025-02-19 11:55:00|2.08|0.58|2.07|0.57|2.09|0.59|2.07|0.57|0
1739966400000|2025-02-19 12:00:00|2.06|0.56|2.04|0.54|2.07|0.57|2.04|0.54|0
1739966700000|2025-02-19 12:05:00|2.05|0.55|2.04|0.54|2.06|0.56|2.04|0.54|0
1739967300000|2025-02-19 12:15:00|2.05|0.55|2.04|0.54|2.05|0.55|2.04|0.54|0
1739967600000|2025-02-19 12:20:00|2.05|0.55|2.04|0.54|2.05|0.55|2.04|0.54|0
1739968200000|2025-02-19 12:30:00|2.05|0.55|2.05|0.55|2.05|0.55|2.05|0.55|0
1739968500000|2025-02-19 12:35:00|2.04|0.54|2.05|0.55|2.05|0.55|2.04|0.54|0
1739968800000|2025-02-19 12:40:00|2.04|0.54|2.04|0.54|2.05|0.55|2.04|0.54|0
1739969100000|2025-02-19 12:45:00|2.03|0.53|2.03|0.53|2.04|0.54|2.02|0.52|0
1739969700000|2025-02-19 12:55:00|2.04|0.54|2.05|0.55|2.05|0.55|2.04|0.54|0
1739970000000|2025-02-19 13:00:00|2.06|0.56|2.04|0.54|2.06|0.56|2.04|0.54|0
1739970300000|2025-02-19 13:05:00|2.1|0.6|2.07|0.57|2.1|0.6|2.07|0.57|0
1739970600000|2025-02-19 13:10:00|2.06|0.56|2.08|0.58|2.08|0.58|2.06|0.56|0
1739970900000|2025-02-19 13:15:00|2.09|0.59|2.1|0.6|2.1|0.6|2.08|0.58|0
1739971200000|2025-02-19 13:20:00|2.09|0.59|2.11|0.61|2.11|0.61|2.09|0.59|0
1739971500000|2025-02-19 13:25:00|2.1|0.6|2.1|0.6|2.13|0.63|2.05|0.55|0
1739971800000|2025-02-19 13:30:00|2.11|0.61|2.12|0.62|2.12|0.62|2.11|0.61|0
1739972100000|2025-02-19 13:35:00|2.11|0.61|2.13|0.63|2.13|0.63|2.11|0.61|0
1739972400000|2025-02-19 13:40:00|2.12|0.62|2.11|0.61|2.13|0.63|2.11|0.61|0
1739972700000|2025-02-19 13:45:00|2.12|0.62|2.1|0.6|2.12|0.62|2.1|0.6|0
1739973000000|2025-02-19 13:50:00|2.11|0.61|2.1|0.6|2.11|0.61|2.1|0.6|0
1739973300000|2025-02-19 13:55:00|2.11|0.61|2.11|0.61|2.11|0.61|2.1|0.6|0
1739973600000|2025-02-19 14:00:00|2.12|0.62|2.1|0.6|2.12|0.62|2.1|0.6|0
1739973900000|2025-02-19 14:05:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1739974200000|2025-02-19 14:10:00|2.08|0.58|2.1|0.6|2.11|0.61|2.08|0.58|0
1739974500000|2025-02-19 14:15:00|2.11|0.61|2.12|0.62|2.12|0.62|2.1|0.6|0
1739974800000|2025-02-19 14:20:00|2.11|0.61|2.25|0.75|2.25|0.75|2.11|0.61|0
1739975100000|2025-02-19 14:25:00|2.26|0.76|2.23|0.73|2.26|0.76|2.23|0.73|0
1739975400000|2025-02-19 14:30:00|2.24|0.74|2.19|0.69|2.25|0.75|2.18|0.68|0
1739975700000|2025-02-19 14:35:00|2.18|0.68|2.39|0.89|2.39|0.89|2.18|0.68|0
1739976000000|2025-02-19 14:40:00|2.52|1.02|2.5|1|2.61|1.11|2.49|0.99|0
1739976300000|2025-02-19 14:45:00|2.49|0.99|2.52|1.02|2.53|1.03|2.49|0.99|0
1739976600000|2025-02-19 14:50:00|2.51|1.01|2.49|0.99|2.52|1.02|2.49|0.99|0
1739976900000|2025-02-19 14:55:00|2.5|1|2.51|1.01|2.51|1.01|2.49|0.99|0
1739977200000|2025-02-19 15:00:00|2.5|1|2.53|1.03|2.54|1.04|2.48|0.98|0
1739977500000|2025-02-19 15:05:00|2.52|1.02|2.52|1.02|2.54|1.04|2.5|1|0
1739977800000|2025-02-19 15:10:00|2.53|1.03|2.52|1.02|2.53|1.03|2.51|1.01|0
1739978100000|2025-02-19 15:15:00|2.53|1.03|2.5|1|2.53|1.03|2.49|0.99|0
1739978400000|2025-02-19 15:20:00|2.51|1.01|2.5|1|2.52|1.02|2.5|1|0
1739978700000|2025-02-19 15:25:00|2.49|0.99|2.49|0.99|2.51|1.01|2.48|0.98|0
1739979000000|2025-02-19 15:30:00|2.5|1|2.46|0.96|2.5|1|2.44|0.94|0
1739979300000|2025-02-19 15:35:00|2.47|0.97|2.51|1.01|2.51|1.01|2.45|0.95|0
1739979600000|2025-02-19 15:40:00|2.5|1|2.5|1|2.51|1.01|2.5|1|0
1739979900000|2025-02-19 15:45:00|2.51|1.01|2.5|1|2.51|1.01|2.49|0.99|0
1739980200000|2025-02-19 15:50:00|2.51|1.01|2.47|0.97|2.51|1.01|2.46|0.96|0
1739980500000|2025-02-19 15:55:00|2.48|0.98|2.49|0.99|2.51|1.01|2.47|0.97|0
1739980800000|2025-02-19 16:00:00|2.48|0.98|2.45|0.95|2.49|0.99|2.44|0.94|0
1739981100000|2025-02-19 16:05:00|2.44|0.94|2.48|0.98|2.49|0.99|2.44|0.94|0
1739981400000|2025-02-19 16:10:00|2.45|0.95|2.41|0.91|2.45|0.95|2.41|0.91|0
1739981700000|2025-02-19 16:15:00|2.4|0.9|2.41|0.91|2.42|0.92|2.4|0.9|0
1739982000000|2025-02-19 16:20:00|2.42|0.92|2.42|0.92|2.43|0.93|2.41|0.91|0
1739982300000|2025-02-19 16:25:00|2.41|0.91|2.45|0.95|2.46|0.96|2.41|0.91|0
1739982600000|2025-02-19 16:30:00|2.46|0.96|2.45|0.95|2.46|0.96|2.44|0.94|0
1739982900000|2025-02-19 16:35:00|2.44|0.94|2.45|0.95|2.46|0.96|2.44|0.94|0
1739983200000|2025-02-19 16:40:00|2.44|0.94|2.41|0.91|2.44|0.94|2.41|0.91|0
1739983500000|2025-02-19 16:45:00|2.42|0.92|2.42|0.92|2.42|0.92|2.41|0.91|0
1739983800000|2025-02-19 16:50:00|2.41|0.91|2.41|0.91|2.41|0.91|2.41|0.91|0
1739984100000|2025-02-19 16:55:00|2.4|0.9|2.41|0.91|2.41|0.91|2.4|0.9|0
1739984400000|2025-02-19 17:00:00|2.4|0.9|2.44|0.94|2.44|0.94|2.4|0.9|0
1739984700000|2025-02-19 17:05:00|2.43|0.93|2.44|0.94|2.44|0.94|2.43|0.93|0
1739985000000|2025-02-19 17:10:00|2.45|0.95|2.45|0.95|2.46|0.96|2.44|0.94|0
1739985300000|2025-02-19 17:15:00|2.46|0.96|2.46|0.96|2.47|0.97|2.45|0.95|0
1739985600000|2025-02-19 17:20:00|2.47|0.97|2.49|0.99|2.49|0.99|2.47|0.97|0
1739985900000|2025-02-19 17:25:00|2.45|0.95|2.45|0.95|2.45|0.95|2.44|0.94|0
1739986200000|2025-02-19 17:30:00|2.44|0.94|2.42|0.92|2.46|0.96|2.41|0.91|0
1739986500000|2025-02-19 17:35:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1739986800000|2025-02-19 17:40:00|2.41|0.91|2.39|0.89|2.41|0.91|2.39|0.89|0
1739987100000|2025-02-19 17:45:00|2.43|0.93|2.42|0.92|2.44|0.94|2.42|0.92|0
1739987400000|2025-02-19 17:50:00|2.41|0.91|2.4|0.9|2.42|0.92|2.39|0.89|0
1739987700000|2025-02-19 17:55:00|2.39|0.89|2.43|0.93|2.44|0.94|2.39|0.89|0
1739988000000|2025-02-19 18:00:00|2.44|0.94|2.44|0.94|2.44|0.94|2.44|0.94|0
1739988300000|2025-02-19 18:05:00|2.45|0.95|2.42|0.92|2.45|0.95|2.41|0.91|0
1739988600000|2025-02-19 18:10:00|2.43|0.93|2.43|0.93|2.46|0.96|2.42|0.92|0
1739988900000|2025-02-19 18:15:00|2.42|0.92|2.39|0.89|2.42|0.92|2.39|0.89|0
1739989200000|2025-02-19 18:20:00|2.38|0.88|2.39|0.89|2.39|0.89|2.38|0.88|0
1739989500000|2025-02-19 18:25:00|2.38|0.88|2.42|0.92|2.42|0.92|2.38|0.88|0
1739989800000|2025-02-19 18:30:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1739990400000|2025-02-19 18:40:00|2.39|0.89|2.4|0.9|2.41|0.91|2.39|0.89|0
1739990700000|2025-02-19 18:45:00|2.41|0.91|2.41|0.91|2.42|0.92|2.4|0.9|0
1739991000000|2025-02-19 18:50:00|2.42|0.92|2.42|0.92|2.42|0.92|2.41|0.91|0
1739991300000|2025-02-19 18:55:00|2.41|0.91|2.43|0.93|2.43|0.93|2.41|0.91|0
1739991600000|2025-02-19 19:00:00|2.42|0.92|2.42|0.92|2.43|0.93|2.4|0.9|0
1739991900000|2025-02-19 19:05:00|2.41|0.91|2.41|0.91|2.42|0.92|2.4|0.9|0
1739992200000|2025-02-19 19:10:00|2.4|0.9|2.34|0.84|2.41|0.91|2.34|0.84|0
1739992500000|2025-02-19 19:15:00|2.33|0.83|2.36|0.86|2.42|0.92|2.32|0.82|0
1739992800000|2025-02-19 19:20:00|2.35|0.85|2.31|0.81|2.35|0.85|2.3|0.8|0
1739993100000|2025-02-19 19:25:00|2.32|0.82|2.32|0.82|2.34|0.84|2.31|0.81|0
1739993400000|2025-02-19 19:30:00|2.33|0.83|2.31|0.81|2.33|0.83|2.31|0.81|0
1739993700000|2025-02-19 19:35:00|2.32|0.82|2.31|0.81|2.32|0.82|2.31|0.81|0
1739994000000|2025-02-19 19:40:00|2.3|0.8|2.31|0.81|2.32|0.82|2.3|0.8|0
1739994300000|2025-02-19 19:45:00|2.32|0.82|2.31|0.81|2.32|0.82|2.31|0.81|0
1739994600000|2025-02-19 19:50:00|2.3|0.8|2.29|0.79|2.3|0.8|2.29|0.79|0
1739994900000|2025-02-19 19:55:00|2.3|0.8|2.29|0.79|2.3|0.8|2.29|0.79|0
1739995200000|2025-02-19 20:00:00|2.3|0.8|2.31|0.81|2.31|0.81|2.29|0.79|0
1739995500000|2025-02-19 20:05:00|2.32|0.82|2.34|0.84|2.34|0.84|2.3|0.8|0
1739995800000|2025-02-19 20:10:00|2.33|0.83|2.32|0.82|2.34|0.84|2.32|0.82|0
1739996100000|2025-02-19 20:15:00|2.31|0.81|2.32|0.82|2.32|0.82|2.3|0.8|0
1739996400000|2025-02-19 20:20:00|2.31|0.81|2.31|0.81|2.33|0.83|2.31|0.81|0
1739996700000|2025-02-19 20:25:00|2.32|0.82|2.36|0.86|2.38|0.88|2.32|0.82|0
1739997000000|2025-02-19 20:30:00|2.35|0.85|2.33|0.83|2.36|0.86|2.31|0.81|0
1739997300000|2025-02-19 20:35:00|2.32|0.82|2.33|0.83|2.35|0.85|2.32|0.82|0
1739997600000|2025-02-19 20:40:00|2.32|0.82|2.34|0.84|2.35|0.85|2.32|0.82|0
1739997900000|2025-02-19 20:45:00|2.35|0.85|2.34|0.84|2.35|0.85|2.33|0.83|0
1739998200000|2025-02-19 20:50:00|2.32|0.82|2.33|0.83|2.34|0.84|2.31|0.81|0
1739998500000|2025-02-19 20:55:00|2.32|0.82|2.3|0.8|2.33|0.83|2.29|0.79|0
1739998800000|2025-02-19 21:00:00|2.32|0.82|2.35|0.85|2.35|0.85|2.32|0.82|0
1739999100000|2025-02-19 21:05:00|2.34|0.84|2.35|0.85|2.35|0.85|2.34|0.84|0
1739999400000|2025-02-19 21:10:00|2.36|0.86|2.36|0.86|2.37|0.87|2.36|0.86|0
1739999700000|2025-02-19 21:15:00|2.51|0.71|2.51|0.71|2.51|0.71|2.51|0.71|0
1740000000000|2025-02-19 21:20:00|2.5|0.7|2.5|0.7|2.51|0.71|2.5|0.7|0
1740000300000|2025-02-19 21:25:00|2.51|0.71|2.51|0.71|2.51|0.71|2.5|0.7|0
1740000600000|2025-02-19 21:30:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1740000900000|2025-02-19 21:35:00|2.5|0.7|2.5|0.7|2.51|0.71|2.5|0.7|0
1740001800000|2025-02-19 21:50:00|2.51|0.71|2.5|0.7|2.51|0.71|2.5|0.7|0
1740002100000|2025-02-19 21:55:00|2.49|0.69|2.5|0.7|2.5|0.7|2.49|0.69|0
1740002400000|2025-02-19 22:00:00|2.49|0.69|2.49|0.69|2.49|0.69|2.49|0.69|0
1740002700000|2025-02-19 22:05:00|2.5|0.7|2.49|0.69|2.5|0.7|2.49|0.69|0
1740006000000|2025-02-19 23:00:00|2.47|0.67|2.47|0.67|2.48|0.68|2.47|0.67|0
1740006300000|2025-02-19 23:05:00|2.48|0.68|2.48|0.68|2.48|0.68|2.47|0.67|0
1740006600000|2025-02-19 23:10:00|2.47|0.67|2.47|0.67|2.48|0.68|2.47|0.67|0
1740007200000|2025-02-19 23:20:00|2.48|0.68|2.48|0.68|2.48|0.68|2.48|0.68|0
1740007500000|2025-02-19 23:25:00|2.49|0.69|2.48|0.68|2.49|0.69|2.48|0.68|0
1740008100000|2025-02-19 23:35:00|2.47|0.67|2.48|0.68|2.49|0.69|2.47|0.67|0
1740008400000|2025-02-19 23:40:00|2.49|0.69|2.48|0.68|2.49|0.69|2.48|0.68|0
1740008700000|2025-02-19 23:45:00|2.49|0.69|2.49|0.69|2.5|0.7|2.49|0.69|0
1740009000000|2025-02-19 23:50:00|2.48|0.68|2.48|0.68|2.49|0.69|2.48|0.68|0
1740009300000|2025-02-19 23:55:00|2.49|0.69|2.48|0.68|2.49|0.69|2.48|0.68|0
1740009600000|2025-02-20 00:00:00|2.49|0.69|2.48|0.68|2.49|0.69|2.48|0.68|0
1740009900000|2025-02-20 00:05:00|2.47|0.67|2.48|0.68|2.48|0.68|2.47|0.67|0
1740010200000|2025-02-20 00:10:00|2.47|0.67|2.48|0.68|2.48|0.68|2.47|0.67|0
1740010500000|2025-02-20 00:15:00|2.49|0.69|2.49|0.69|2.49|0.69|2.48|0.68|0
1740010800000|2025-02-20 00:20:00|2.48|0.68|2.49|0.69|2.49|0.69|2.48|0.68|0
1740011100000|2025-02-20 00:25:00|2.5|0.7|2.49|0.69|2.5|0.7|2.49|0.69|0
1740011400000|2025-02-20 00:30:00|2.48|0.68|2.49|0.69|2.5|0.7|2.48|0.68|0
1740011700000|2025-02-20 00:35:00|2.48|0.68|2.47|0.67|2.49|0.69|2.47|0.67|0
1740012000000|2025-02-20 00:40:00|2.48|0.68|2.48|0.68|2.48|0.68|2.48|0.68|0
1740012300000|2025-02-20 00:45:00|2.47|0.67|2.47|0.67|2.47|0.67|2.47|0.67|0
1740012900000|2025-02-20 00:55:00|2.46|0.66|2.45|0.65|2.47|0.67|2.45|0.65|0
1740013200000|2025-02-20 01:00:00|2.46|0.66|2.46|0.66|2.46|0.66|2.45|0.65|0
1740013500000|2025-02-20 01:05:00|2.47|0.67|2.47|0.67|2.47|0.67|2.46|0.66|0
1740013800000|2025-02-20 01:10:00|2.48|0.68|2.47|0.67|2.48|0.68|2.47|0.67|0
1740014100000|2025-02-20 01:15:00|2.48|0.68|2.47|0.67|2.48|0.68|2.47|0.67|0
1740014400000|2025-02-20 01:20:00|2.48|0.68|2.5|0.7|2.5|0.7|2.47|0.67|0
1740014700000|2025-02-20 01:25:00|2.49|0.69|2.44|0.64|2.49|0.69|2.41|0.61|0
1740015000000|2025-02-20 01:30:00|2.29|0.79|2.3|0.8|2.3|0.8|2.29|0.79|0
1740015300000|2025-02-20 01:35:00|2.31|0.81|2.3|0.8|2.31|0.81|2.3|0.8|0
1740015600000|2025-02-20 01:40:00|2.31|0.81|2.31|0.81|2.32|0.82|2.31|0.81|0
1740015900000|2025-02-20 01:45:00|2.32|0.82|2.31|0.81|2.32|0.82|2.31|0.81|0
1740016200000|2025-02-20 01:50:00|2.32|0.82|2.32|0.82|2.33|0.83|2.31|0.81|0
1740016800000|2025-02-20 02:00:00|2.33|0.83|2.32|0.82|2.33|0.83|2.32|0.82|0
1740017100000|2025-02-20 02:05:00|2.31|0.81|2.32|0.82|2.32|0.82|2.31|0.81|0
1740017400000|2025-02-20 02:10:00|2.31|0.81|2.3|0.8|2.31|0.81|2.3|0.8|0
1740017700000|2025-02-20 02:15:00|2.31|0.81|2.31|0.81|2.31|0.81|2.3|0.8|0
1740018000000|2025-02-20 02:20:00|2.3|0.8|2.31|0.81|2.31|0.81|2.3|0.8|0
1740018600000|2025-02-20 02:30:00|2.32|0.82|2.31|0.81|2.32|0.82|2.31|0.81|0
1740018900000|2025-02-20 02:35:00|2.32|0.82|2.3|0.8|2.32|0.82|2.3|0.8|0
1740019500000|2025-02-20 02:45:00|2.31|0.81|2.3|0.8|2.31|0.81|2.3|0.8|0
1740019800000|2025-02-20 02:50:00|2.31|0.81|2.3|0.8|2.31|0.81|2.3|0.8|0
1740020100000|2025-02-20 02:55:00|2.33|0.83|2.33|0.83|2.34|0.84|2.33|0.83|0
1740020400000|2025-02-20 03:00:00|2.34|0.84|2.33|0.83|2.34|0.84|2.33|0.83|0
1740021300000|2025-02-20 03:15:00|2.34|0.84|2.34|0.84|2.34|0.84|2.33|0.83|0
1740021600000|2025-02-20 03:20:00|2.33|0.83|2.33|0.83|2.34|0.84|2.33|0.83|0
1740021900000|2025-02-20 03:25:00|2.34|0.84|2.33|0.83|2.34|0.84|2.33|0.83|0
1740022200000|2025-02-20 03:30:00|2.32|0.82|2.32|0.82|2.33|0.83|2.32|0.82|0
1740022500000|2025-02-20 03:35:00|2.33|0.83|2.33|0.83|2.33|0.83|2.32|0.82|0
1740022800000|2025-02-20 03:40:00|2.32|0.82|2.32|0.82|2.33|0.83|2.32|0.82|0
1740023100000|2025-02-20 03:45:00|2.33|0.83|2.33|0.83|2.33|0.83|2.32|0.82|0
1740023700000|2025-02-20 03:55:00|2.34|0.84|2.34|0.84|2.34|0.84|2.33|0.83|0
1740024000000|2025-02-20 04:00:00|2.35|0.85|2.36|0.86|2.36|0.86|2.35|0.85|0
1740024300000|2025-02-20 04:05:00|2.35|0.85|2.31|0.81|2.35|0.85|2.31|0.81|0
1740024600000|2025-02-20 04:10:00|2.36|0.86|2.36|0.86|2.36|0.86|2.36|0.86|0
1740025200000|2025-02-20 04:20:00|2.35|0.85|2.35|0.85|2.35|0.85|2.35|0.85|0
1740025800000|2025-02-20 04:30:00|2.36|0.86|2.35|0.85|2.36|0.86|2.35|0.85|0
1740026100000|2025-02-20 04:35:00|2.36|0.86|2.35|0.85|2.36|0.86|2.35|0.85|0
1740026400000|2025-02-20 04:40:00|2.36|0.86|2.35|0.85|2.36|0.86|2.35|0.85|0
1740026700000|2025-02-20 04:45:00|2.36|0.86|2.36|0.86|2.36|0.86|2.35|0.85|0
1740027000000|2025-02-20 04:50:00|2.35|0.85|2.36|0.86|2.36|0.86|2.35|0.85|0
1740027300000|2025-02-20 04:55:00|2.35|0.85|2.35|0.85|2.36|0.86|2.35|0.85|0
1740027600000|2025-02-20 05:00:00|2.36|0.86|2.36|0.86|2.36|0.86|2.35|0.85|0
1740027900000|2025-02-20 05:05:00|2.35|0.85|2.35|0.85|2.36|0.86|2.35|0.85|0
1740028500000|2025-02-20 05:15:00|2.34|0.84|2.34|0.84|2.34|0.84|2.34|0.84|0
1740028800000|2025-02-20 05:20:00|2.35|0.85|2.35|0.85|2.35|0.85|2.34|0.84|0
1740029100000|2025-02-20 05:25:00|2.34|0.84|2.35|0.85|2.35|0.85|2.34|0.84|0
1740029400000|2025-02-20 05:30:00|2.34|0.84|2.35|0.85|2.35|0.85|2.34|0.84|0
1740031200000|2025-02-20 06:00:00|2.36|0.86|2.35|0.85|2.36|0.86|2.35|0.85|0
1740031500000|2025-02-20 06:05:00|2.36|0.86|2.36|0.86|2.36|0.86|2.35|0.85|0
1740031800000|2025-02-20 06:10:00|2.35|0.85|2.35|0.85|2.36|0.86|2.34|0.84|0
1740032100000|2025-02-20 06:15:00|2.36|0.86|2.36|0.86|2.36|0.86|2.35|0.85|0
1740032400000|2025-02-20 06:20:00|2.35|0.85|2.35|0.85|2.36|0.86|2.35|0.85|0
1740032700000|2025-02-20 06:25:00|2.36|0.86|2.36|0.86|2.36|0.86|2.36|0.86|0
1740033000000|2025-02-20 06:30:00|2.35|0.85|2.35|0.85|2.35|0.85|2.34|0.84|0
1740033300000|2025-02-20 06:35:00|2.34|0.84|2.35|0.85|2.35|0.85|2.34|0.84|0
1740034200000|2025-02-20 06:50:00|2.34|0.84|2.34|0.84|2.35|0.85|2.34|0.84|0
1740034800000|2025-02-20 07:00:00|2.35|0.85|2.35|0.85|2.35|0.85|2.34|0.84|0
1740035100000|2025-02-20 07:05:00|2.36|0.86|2.35|0.85|2.36|0.86|2.35|0.85|0
1740035400000|2025-02-20 07:10:00|2.34|0.84|2.34|0.84|2.35|0.85|2.34|0.84|0
1740035700000|2025-02-20 07:15:00|2.33|0.83|2.34|0.84|2.34|0.84|2.33|0.83|0
1740036000000|2025-02-20 07:20:00|2.33|0.83|2.33|0.83|2.33|0.83|2.33|0.83|0
1740036600000|2025-02-20 07:30:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1740036900000|2025-02-20 07:35:00|2.32|0.82|2.32|0.82|2.33|0.83|2.32|0.82|0
1740037200000|2025-02-20 07:40:00|2.33|0.83|2.33|0.83|2.33|0.83|2.32|0.82|0
1740037500000|2025-02-20 07:45:00|2.34|0.84|2.34|0.84|2.34|0.84|2.34|0.84|0
1740038100000|2025-02-20 07:55:00|2.35|0.85|2.34|0.84|2.35|0.85|2.34|0.84|0
1740038400000|2025-02-20 08:00:00|2.33|0.83|2.33|0.83|2.34|0.84|2.33|0.83|0
1740038700000|2025-02-20 08:05:00|2.34|0.84|2.33|0.83|2.34|0.84|2.32|0.82|0
1740039000000|2025-02-20 08:10:00|2.32|0.82|2.32|0.82|2.33|0.83|2.31|0.81|0
1740039300000|2025-02-20 08:15:00|2.33|0.83|2.33|0.83|2.33|0.83|2.32|0.82|0
1740039600000|2025-02-20 08:20:00|2.32|0.82|2.32|0.82|2.33|0.83|2.32|0.82|0
1740039900000|2025-02-20 08:25:00|2.31|0.81|2.3|0.8|2.32|0.82|2.3|0.8|0
1740040200000|2025-02-20 08:30:00|2.31|0.81|2.3|0.8|2.31|0.81|2.29|0.79|0
1740040500000|2025-02-20 08:35:00|2.31|0.81|2.3|0.8|2.31|0.81|2.3|0.8|0
1740040800000|2025-02-20 08:40:00|2.31|0.81|2.3|0.8|2.31|0.81|2.3|0.8|0
1740041100000|2025-02-20 08:45:00|2.31|0.81|2.3|0.8|2.31|0.81|2.3|0.8|0
1740041700000|2025-02-20 08:55:00|2.29|0.79|2.3|0.8|2.3|0.8|2.29|0.79|0
1740042000000|2025-02-20 09:00:00|2.29|0.79|2.29|0.79|2.3|0.8|2.29|0.79|0
1740042300000|2025-02-20 09:05:00|2.28|0.78|2.29|0.79|2.29|0.79|2.28|0.78|0
1740042600000|2025-02-20 09:10:00|2.28|0.78|2.28|0.78|2.29|0.79|2.28|0.78|0
1740043200000|2025-02-20 09:20:00|2.29|0.79|2.28|0.78|2.29|0.79|2.28|0.78|0
1740043500000|2025-02-20 09:25:00|2.29|0.79|2.27|0.77|2.29|0.79|2.27|0.77|0
1740043800000|2025-02-20 09:30:00|2.28|0.78|2.28|0.78|2.29|0.79|2.27|0.77|0
1740044700000|2025-02-20 09:45:00|2.27|0.77|2.28|0.78|2.28|0.78|2.27|0.77|0
1740045000000|2025-02-20 09:50:00|2.27|0.77|2.27|0.77|2.27|0.77|2.27|0.77|0
1740045300000|2025-02-20 09:55:00|2.26|0.76|2.26|0.76|2.26|0.76|2.25|0.75|0
1740045600000|2025-02-20 10:00:00|2.25|0.75|2.25|0.75|2.25|0.75|2.24|0.74|0
1740045900000|2025-02-20 10:05:00|2.24|0.74|2.24|0.74|2.24|0.74|2.24|0.74|0
1740046200000|2025-02-20 10:10:00|2.25|0.75|2.25|0.75|2.25|0.75|2.25|0.75|0
1740046800000|2025-02-20 10:20:00|2.24|0.74|2.24|0.74|2.25|0.75|2.24|0.74|0
1740047400000|2025-02-20 10:30:00|2.25|0.75|2.25|0.75|2.25|0.75|2.24|0.74|0
1740047700000|2025-02-20 10:35:00|2.24|0.74|2.24|0.74|2.25|0.75|2.24|0.74|0
1740048000000|2025-02-20 10:40:00|2.25|0.75|2.24|0.74|2.25|0.75|2.24|0.74|0
1740048600000|2025-02-20 10:50:00|2.25|0.75|2.25|0.75|2.25|0.75|2.25|0.75|0
1740049200000|2025-02-20 11:00:00|2.26|0.76|2.25|0.75|2.26|0.76|2.25|0.75|0
1740049500000|2025-02-20 11:05:00|2.26|0.76|2.26|0.76|2.26|0.76|2.26|0.76|0
1740050400000|2025-02-20 11:20:00|2.27|0.77|2.26|0.76|2.27|0.77|2.26|0.76|0
1740050700000|2025-02-20 11:25:00|2.31|0.81|2.32|0.82|2.32|0.82|2.31|0.81|0
1740051000000|2025-02-20 11:30:00|2.33|0.83|2.33|0.83|2.34|0.84|2.33|0.83|0
1740051300000|2025-02-20 11:35:00|2.34|0.84|2.34|0.84|2.35|0.85|2.34|0.84|0
1740051600000|2025-02-20 11:40:00|2.33|0.83|2.33|0.83|2.33|0.83|2.33|0.83|0
1740051900000|2025-02-20 11:45:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1740052200000|2025-02-20 11:50:00|2.32|0.82|2.31|0.81|2.33|0.83|2.31|0.81|0
1740052500000|2025-02-20 11:55:00|2.3|0.8|2.35|0.85|2.35|0.85|2.3|0.8|0
1740052800000|2025-02-20 12:00:00|2.34|0.84|2.33|0.83|2.34|0.84|2.32|0.82|0
1740053100000|2025-02-20 12:05:00|2.34|0.84|2.34|0.84|2.34|0.84|2.33|0.83|0
1740053400000|2025-02-20 12:10:00|2.35|0.85|2.35|0.85|2.37|0.87|2.34|0.84|0
1740053700000|2025-02-20 12:15:00|2.34|0.84|2.34|0.84|2.35|0.85|2.34|0.84|0
1740054000000|2025-02-20 12:20:00|2.35|0.85|2.34|0.84|2.35|0.85|2.34|0.84|0
1740054300000|2025-02-20 12:25:00|2.35|0.85|2.34|0.84|2.35|0.85|2.34|0.84|0
1740054600000|2025-02-20 12:30:00|2.35|0.85|2.32|0.82|2.35|0.85|2.32|0.82|0
1740054900000|2025-02-20 12:35:00|2.33|0.83|2.32|0.82|2.33|0.83|2.32|0.82|0
1740055200000|2025-02-20 12:40:00|2.31|0.81|2.31|0.81|2.32|0.82|2.31|0.81|0
1740055500000|2025-02-20 12:45:00|2.32|0.82|2.32|0.82|2.32|0.82|2.31|0.81|0
1740055800000|2025-02-20 12:50:00|2.31|0.81|2.32|0.82|2.33|0.83|2.31|0.81|0
1740056100000|2025-02-20 12:55:00|2.31|0.81|2.31|0.81|2.31|0.81|2.31|0.81|0
1740056400000|2025-02-20 13:00:00|2.32|0.82|2.33|0.83|2.33|0.83|2.31|0.81|0
1740056700000|2025-02-20 13:05:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1740057000000|2025-02-20 13:10:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1740057300000|2025-02-20 13:15:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1740057600000|2025-02-20 13:20:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1740057900000|2025-02-20 13:25:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1740058200000|2025-02-20 13:30:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1740058500000|2025-02-20 13:35:00|2.32|0.82|2.33|0.83|2.34|0.84|2.32|0.82|0
1740058800000|2025-02-20 13:40:00|2.32|0.82|2.31|0.81|2.33|0.83|2.31|0.81|0
1740059100000|2025-02-20 13:45:00|2.3|0.8|2.32|0.82|2.32|0.82|2.3|0.8|0
1740059400000|2025-02-20 13:50:00|2.33|0.83|2.32|0.82|2.33|0.83|2.32|0.82|0
1740059700000|2025-02-20 13:55:00|2.33|0.83|2.3|0.8|2.33|0.83|2.3|0.8|0
1740060000000|2025-02-20 14:00:00|2.29|0.79|2.28|0.78|2.29|0.79|2.28|0.78|0
1740060300000|2025-02-20 14:05:00|2.27|0.77|2.27|0.77|2.28|0.78|2.27|0.77|0
1740060600000|2025-02-20 14:10:00|2.28|0.78|2.27|0.77|2.28|0.78|2.27|0.77|0
1740060900000|2025-02-20 14:15:00|2.28|0.78|2.27|0.77|2.28|0.78|2.27|0.77|0
1740061200000|2025-02-20 14:20:00|2.28|0.78|2.28|0.78|2.28|0.78|2.27|0.77|0
1740061500000|2025-02-20 14:25:00|2.29|0.79|2.27|0.77|2.29|0.79|2.26|0.76|0
1740061800000|2025-02-20 14:30:00|2.28|0.78|2.3|0.8|2.3|0.8|2.27|0.77|0
1740062100000|2025-02-20 14:35:00|2.29|0.79|2.22|0.72|2.3|0.8|2.22|0.72|0
1740062400000|2025-02-20 14:40:00|2.23|0.73|2.27|0.77|2.27|0.77|2.22|0.72|0
1740062700000|2025-02-20 14:45:00|2.28|0.78|2.21|0.71|2.3|0.8|2.21|0.71|0
1740063000000|2025-02-20 14:50:00|2.22|0.72|2.35|0.85|2.37|0.87|2.22|0.72|0
1740063300000|2025-02-20 14:55:00|2.34|0.84|2.39|0.89|2.39|0.89|2.26|0.76|0
1740063600000|2025-02-20 15:00:00|2.4|0.9|2.51|1.01|2.59|1.09|2.32|0.82|0
1740063900000|2025-02-20 15:05:00|2.5|1|2.43|0.93|2.5|1|2.38|0.88|0
1740064200000|2025-02-20 15:10:00|2.44|0.94|2.39|0.89|2.45|0.95|2.36|0.86|0
1740064500000|2025-02-20 15:15:00|2.38|0.88|2.33|0.83|2.48|0.98|2.31|0.81|0
1740064800000|2025-02-20 15:20:00|2.32|0.82|2.38|0.88|2.39|0.89|2.31|0.81|0
1740065100000|2025-02-20 15:25:00|2.37|0.87|2.35|0.85|2.37|0.87|2.35|0.85|0
1740065400000|2025-02-20 15:30:00|2.36|0.86|2.33|0.83|2.36|0.86|2.32|0.82|0
1740065700000|2025-02-20 15:35:00|2.34|0.84|2.36|0.86|2.38|0.88|2.31|0.81|0
1740066000000|2025-02-20 15:40:00|2.35|0.85|2.39|0.89|2.39|0.89|2.35|0.85|0
1740066300000|2025-02-20 15:45:00|2.4|0.9|2.43|0.93|2.44|0.94|2.35|0.85|0
1740066600000|2025-02-20 15:50:00|2.46|0.96|3.06|1.56|3.07|1.57|2.46|0.96|0
1740066900000|2025-02-20 15:55:00|3.07|1.57|3.08|1.58|3.1|1.6|3.03|1.53|0
1740067200000|2025-02-20 16:00:00|3.07|1.57|3.07|1.57|3.09|1.59|3.03|1.53|0
1740067500000|2025-02-20 16:05:00|3.06|1.56|2.8|1.3|3.07|1.57|2.79|1.29|0
1740067800000|2025-02-20 16:10:00|2.79|1.29|2.79|1.29|2.79|1.29|2.77|1.27|0
1740068100000|2025-02-20 16:15:00|2.8|1.3|2.84|1.34|2.85|1.35|2.8|1.3|0
1740068400000|2025-02-20 16:20:00|2.83|1.33|2.8|1.3|2.84|1.34|2.79|1.29|0
1740068700000|2025-02-20 16:25:00|2.81|1.31|2.76|1.26|2.84|1.34|2.76|1.26|0
1740069000000|2025-02-20 16:30:00|2.75|1.25|2.82|1.32|2.83|1.33|2.75|1.25|0
1740069300000|2025-02-20 16:35:00|2.83|1.33|2.79|1.29|2.88|1.38|2.78|1.28|0
1740069600000|2025-02-20 16:40:00|2.8|1.3|2.84|1.34|2.89|1.39|2.78|1.28|0
1740069900000|2025-02-20 16:45:00|2.85|1.35|2.88|1.38|2.89|1.39|2.84|1.34|0
1740070200000|2025-02-20 16:50:00|2.89|1.39|2.87|1.37|2.89|1.39|2.85|1.35|0
1740070500000|2025-02-20 16:55:00|2.88|1.38|2.89|1.39|2.89|1.39|2.87|1.37|0
1740070800000|2025-02-20 17:00:00|2.9|1.4|2.84|1.34|2.91|1.41|2.83|1.33|0
1740071100000|2025-02-20 17:05:00|2.83|1.33|2.8|1.3|2.84|1.34|2.8|1.3|0
1740071400000|2025-02-20 17:10:00|2.81|1.31|2.8|1.3|2.89|1.39|2.78|1.28|0
1740071700000|2025-02-20 17:15:00|2.79|1.29|2.78|1.28|2.79|1.29|2.77|1.27|0
1740072000000|2025-02-20 17:20:00|2.77|1.27|2.74|1.24|2.79|1.29|2.74|1.24|0
1740072300000|2025-02-20 17:25:00|2.73|1.23|2.74|1.24|2.74|1.24|2.72|1.22|0
1740072600000|2025-02-20 17:30:00|2.73|1.23|2.73|1.23|2.74|1.24|2.72|1.22|0
1740072900000|2025-02-20 17:35:00|2.72|1.22|2.74|1.24|2.75|1.25|2.71|1.21|0
1740073200000|2025-02-20 17:40:00|2.73|1.23|2.71|1.21|2.75|1.25|2.71|1.21|0
1740073500000|2025-02-20 17:45:00|2.72|1.22|2.75|1.25|2.75|1.25|2.71|1.21|0
1740073800000|2025-02-20 17:50:00|2.74|1.24|2.76|1.26|2.77|1.27|2.74|1.24|0
1740074100000|2025-02-20 17:55:00|2.77|1.27|2.8|1.3|2.8|1.3|2.76|1.26|0
1740074400000|2025-02-20 18:00:00|2.81|1.31|2.8|1.3|2.82|1.32|2.79|1.29|0
1740074700000|2025-02-20 18:05:00|2.81|1.31|2.78|1.28|2.81|1.31|2.77|1.27|0
1740075000000|2025-02-20 18:10:00|2.79|1.29|2.76|1.26|2.79|1.29|2.75|1.25|0
1740075300000|2025-02-20 18:15:00|2.75|1.25|2.74|1.24|2.8|1.3|2.7|1.2|0
1740075600000|2025-02-20 18:20:00|2.75|1.25|2.76|1.26|2.77|1.27|2.74|1.24|0
1740075900000|2025-02-20 18:25:00|2.77|1.27|2.74|1.24|2.77|1.27|2.73|1.23|0
1740076200000|2025-02-20 18:30:00|2.75|1.25|2.71|1.21|2.76|1.26|2.7|1.2|0
1740076500000|2025-02-20 18:35:00|2.72|1.22|2.71|1.21|2.73|1.23|2.7|1.2|0
1740076800000|2025-02-20 18:40:00|2.7|1.2|2.69|1.19|2.72|1.22|2.69|1.19|0
1740077100000|2025-02-20 18:45:00|2.68|1.18|2.7|1.2|2.71|1.21|2.68|1.18|0
1740077400000|2025-02-20 18:50:00|2.71|1.21|2.71|1.21|2.72|1.22|2.7|1.2|0
1740077700000|2025-02-20 18:55:00|2.72|1.22|2.68|1.18|2.72|1.22|2.67|1.17|0
1740078000000|2025-02-20 19:00:00|2.69|1.19|2.67|1.17|2.69|1.19|2.66|1.16|0
1740078300000|2025-02-20 19:05:00|2.66|1.16|2.66|1.16|2.67|1.17|2.65|1.15|0
1740078600000|2025-02-20 19:10:00|2.65|1.15|2.62|1.12|2.65|1.15|2.61|1.11|0
1740078900000|2025-02-20 19:15:00|2.63|1.13|2.61|1.11|2.63|1.13|2.61|1.11|0
1740079200000|2025-02-20 19:20:00|2.75|1.25|2.59|1.09|2.75|1.25|2.59|1.09|0
1740079500000|2025-02-20 19:25:00|2.6|1.1|2.61|1.11|2.62|1.12|2.6|1.1|0
1740079800000|2025-02-20 19:30:00|2.6|1.1|2.63|1.13|2.64|1.14|2.6|1.1|0
1740080100000|2025-02-20 19:35:00|2.62|1.12|2.64|1.14|2.64|1.14|2.62|1.12|0
1740080400000|2025-02-20 19:40:00|2.63|1.13|2.61|1.11|2.64|1.14|2.61|1.11|0
1740080700000|2025-02-20 19:45:00|2.6|1.1|2.55|1.05|2.6|1.1|2.55|1.05|0
1740081000000|2025-02-20 19:50:00|2.54|1.04|2.55|1.05|2.57|1.07|2.53|1.03|0
1740081300000|2025-02-20 19:55:00|2.54|1.04|2.55|1.05|2.55|1.05|2.53|1.03|0
1740081600000|2025-02-20 20:00:00|2.54|1.04|2.55|1.05|2.56|1.06|2.54|1.04|0
1740081900000|2025-02-20 20:05:00|2.54|1.04|2.56|1.06|2.56|1.06|2.54|1.04|0
1740082200000|2025-02-20 20:10:00|2.55|1.05|2.56|1.06|2.58|1.08|2.55|1.05|0
1740082500000|2025-02-20 20:15:00|2.57|1.07|2.55|1.05|2.59|1.09|2.55|1.05|0
1740082800000|2025-02-20 20:20:00|2.54|1.04|2.54|1.04|2.54|1.04|2.52|1.02|0
1740083100000|2025-02-20 20:25:00|2.55|1.05|2.54|1.04|2.56|1.06|2.54|1.04|0
1740083400000|2025-02-20 20:30:00|2.55|1.05|2.53|1.03|2.55|1.05|2.53|1.03|0
1740083700000|2025-02-20 20:35:00|2.54|1.04|2.56|1.06|2.57|1.07|2.54|1.04|0
1740084000000|2025-02-20 20:40:00|2.55|1.05|2.53|1.03|2.56|1.06|2.53|1.03|0
1740084300000|2025-02-20 20:45:00|2.54|1.04|2.5|1|2.55|1.05|2.5|1|0
1740084600000|2025-02-20 20:50:00|2.48|0.98|2.51|1.01|2.6|1.1|2.48|0.98|0
1740084900000|2025-02-20 20:55:00|2.52|1.02|2.5|1|2.53|1.03|2.49|0.99|0
1740085200000|2025-02-20 21:00:00|2.52|1.02|2.53|1.03|2.53|1.03|2.5|1|0
1740085500000|2025-02-20 21:05:00|2.52|1.02|2.52|1.02|2.52|1.02|2.51|1.01|0
1740085800000|2025-02-20 21:10:00|2.53|1.03|2.55|1.05|2.55|1.05|2.52|1.02|0
1740086100000|2025-02-20 21:15:00|2.7|0.9|2.69|0.89|2.7|0.9|2.68|0.88|0
1740086400000|2025-02-20 21:20:00|2.68|0.88|2.68|0.88|2.69|0.89|2.68|0.88|0
1740087000000|2025-02-20 21:30:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1740087300000|2025-02-20 21:35:00|2.68|0.88|2.68|0.88|2.68|0.88|2.68|0.88|0
1740087600000|2025-02-20 21:40:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1740087900000|2025-02-20 21:45:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1740088200000|2025-02-20 21:50:00|2.68|0.88|2.68|0.88|2.69|0.89|2.67|0.87|0
1740088500000|2025-02-20 21:55:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1740091500000|2025-02-20 22:45:00|2.66|0.86|2.66|0.86|2.66|0.86|2.66|0.86|0
1740091800000|2025-02-20 22:50:00|2.67|0.87|2.67|0.87|2.67|0.87|2.67|0.87|0
1740092400000|2025-02-20 23:00:00|2.66|0.86|2.64|0.84|2.66|0.86|2.64|0.84|0
1740092700000|2025-02-20 23:05:00|2.65|0.85|2.64|0.84|2.65|0.85|2.64|0.84|0
1740093000000|2025-02-20 23:10:00|2.63|0.83|2.63|0.83|2.64|0.84|2.63|0.83|0
1740093600000|2025-02-20 23:20:00|2.64|0.84|2.64|0.84|2.65|0.85|2.63|0.83|0
1740094200000|2025-02-20 23:30:00|2.63|0.83|2.62|0.82|2.63|0.83|2.62|0.82|0
1740094500000|2025-02-20 23:35:00|2.61|0.81|2.62|0.82|2.62|0.82|2.61|0.81|0
1740094800000|2025-02-20 23:40:00|2.61|0.81|2.61|0.81|2.61|0.81|2.61|0.81|0
1740095700000|2025-02-20 23:55:00|2.62|0.82|2.62|0.82|2.62|0.82|2.61|0.81|0
1740096000000|2025-02-21 00:00:00|2.63|0.83|2.61|0.81|2.63|0.83|2.61|0.81|0
1740096300000|2025-02-21 00:05:00|2.62|0.82|2.61|0.81|2.62|0.82|2.61|0.81|0
1740096600000|2025-02-21 00:10:00|2.62|0.82|2.61|0.81|2.62|0.82|2.61|0.81|0
1740096900000|2025-02-21 00:15:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1740097200000|2025-02-21 00:20:00|2.62|0.82|2.62|0.82|2.63|0.83|2.62|0.82|0
1740097800000|2025-02-21 00:30:00|2.61|0.81|2.62|0.82|2.62|0.82|2.61|0.81|0
1740098100000|2025-02-21 00:35:00|2.63|0.83|2.62|0.82|2.63|0.83|2.62|0.82|0
1740098400000|2025-02-21 00:40:00|2.63|0.83|2.63|0.83|2.63|0.83|2.63|0.83|0
1740098700000|2025-02-21 00:45:00|2.62|0.82|2.62|0.82|2.63|0.83|2.62|0.82|0
1740099000000|2025-02-21 00:50:00|2.61|0.81|2.61|0.81|2.62|0.82|2.61|0.81|0
1740099300000|2025-02-21 00:55:00|2.62|0.82|2.61|0.81|2.62|0.82|2.61|0.81|0
1740099600000|2025-02-21 01:00:00|2.62|0.82|2.62|0.82|2.62|0.82|2.61|0.81|0
1740099900000|2025-02-21 01:05:00|2.61|0.81|2.62|0.82|2.63|0.83|2.61|0.81|0
1740100200000|2025-02-21 01:10:00|2.63|0.83|2.62|0.82|2.63|0.83|2.62|0.82|0
1740100500000|2025-02-21 01:15:00|2.63|0.83|2.62|0.82|2.63|0.83|2.62|0.82|0
1740100800000|2025-02-21 01:20:00|2.63|0.83|2.74|0.94|2.74|0.94|2.62|0.82|0
1740101100000|2025-02-21 01:25:00|2.75|0.95|2.74|0.94|2.75|0.95|2.74|0.94|0
1740101400000|2025-02-21 01:30:00|2.59|1.09|2.6|1.1|2.6|1.1|2.59|1.09|0
1740101700000|2025-02-21 01:35:00|2.59|1.09|2.57|1.07|2.59|1.09|2.57|1.07|0
1740102000000|2025-02-21 01:40:00|2.58|1.08|2.58|1.08|2.59|1.09|2.57|1.07|0
1740102300000|2025-02-21 01:45:00|2.59|1.09|2.58|1.08|2.59|1.09|2.58|1.08|0
1740102600000|2025-02-21 01:50:00|2.57|1.07|2.58|1.08|2.58|1.08|2.57|1.07|0
1740102900000|2025-02-21 01:55:00|2.59|1.09|2.59|1.09|2.59|1.09|2.58|1.08|0
1740103200000|2025-02-21 02:00:00|2.58|1.08|2.59|1.09|2.59|1.09|2.58|1.08|0
1740103500000|2025-02-21 02:05:00|2.58|1.08|2.58|1.08|2.59|1.09|2.58|1.08|0
1740103800000|2025-02-21 02:10:00|2.57|1.07|2.57|1.07|2.58|1.08|2.57|1.07|0
1740104100000|2025-02-21 02:15:00|2.58|1.08|2.57|1.07|2.58|1.08|2.57|1.07|0
1740104400000|2025-02-21 02:20:00|2.58|1.08|2.57|1.07|2.58|1.08|2.57|1.07|0
1740104700000|2025-02-21 02:25:00|2.58|1.08|2.58|1.08|2.58|1.08|2.58|1.08|0
1740105000000|2025-02-21 02:30:00|2.57|1.07|2.58|1.08|2.58|1.08|2.57|1.07|0
1740105300000|2025-02-21 02:35:00|2.57|1.07|2.58|1.08|2.58|1.08|2.57|1.07|0
1740105900000|2025-02-21 02:45:00|2.57|1.07|2.56|1.06|2.57|1.07|2.56|1.06|0
1740106200000|2025-02-21 02:50:00|2.57|1.07|2.57|1.07|2.57|1.07|2.56|1.06|0
1740106500000|2025-02-21 02:55:00|2.56|1.06|2.57|1.07|2.57|1.07|2.56|1.06|0
1740107100000|2025-02-21 03:05:00|2.56|1.06|2.57|1.07|2.57|1.07|2.56|1.06|0
1740107400000|2025-02-21 03:10:00|2.56|1.06|2.57|1.07|2.57|1.07|2.56|1.06|0
1740107700000|2025-02-21 03:15:00|2.56|1.06|2.57|1.07|2.57|1.07|2.56|1.06|0
1740108000000|2025-02-21 03:20:00|2.56|1.06|2.56|1.06|2.56|1.06|2.56|1.06|0
1740108300000|2025-02-21 03:25:00|2.57|1.07|2.56|1.06|2.57|1.07|2.56|1.06|0
1740108600000|2025-02-21 03:30:00|2.57|1.07|2.57|1.07|2.57|1.07|2.56|1.06|0
1740111000000|2025-02-21 04:10:00|2.56|1.06|2.56|1.06|2.56|1.06|2.56|1.06|0
1740111300000|2025-02-21 04:15:00|2.57|1.07|2.57|1.07|2.57|1.07|2.57|1.07|0
1740113100000|2025-02-21 04:45:00|2.58|1.08|2.58|1.08|2.58|1.08|2.58|1.08|0
1740113400000|2025-02-21 04:50:00|2.57|1.07|2.57|1.07|2.57|1.07|2.57|1.07|0
1740113700000|2025-02-21 04:55:00|2.58|1.08|2.57|1.07|2.58|1.08|2.57|1.07|0
1740114000000|2025-02-21 05:00:00|2.58|1.08|2.58|1.08|2.58|1.08|2.57|1.07|0
1740114300000|2025-02-21 05:05:00|2.59|1.09|2.59|1.09|2.6|1.1|2.59|1.09|0
1740114600000|2025-02-21 05:10:00|2.58|1.08|2.59|1.09|2.59|1.09|2.58|1.08|0
1740114900000|2025-02-21 05:15:00|2.58|1.08|2.58|1.08|2.59|1.09|2.57|1.07|0
1740115200000|2025-02-21 05:20:00|2.57|1.07|2.58|1.08|2.58|1.08|2.57|1.07|0
1740115500000|2025-02-21 05:25:00|2.57|1.07|2.57|1.07|2.58|1.08|2.57|1.07|0
1740115800000|2025-02-21 05:30:00|2.58|1.08|2.57|1.07|2.58|1.08|2.57|1.07|0
1740116100000|2025-02-21 05:35:00|2.58|1.08|2.57|1.07|2.58|1.08|2.57|1.07|0
1740116400000|2025-02-21 05:40:00|2.56|1.06|2.57|1.07|2.57|1.07|2.56|1.06|0
1740117300000|2025-02-21 05:55:00|2.58|1.08|2.57|1.07|2.58|1.08|2.57|1.07|0
1740117900000|2025-02-21 06:05:00|2.56|1.06|2.55|1.05|2.56|1.06|2.55|1.05|0
1740119100000|2025-02-21 06:25:00|2.54|1.04|2.55|1.05|2.55|1.05|2.54|1.04|0
1740119400000|2025-02-21 06:30:00|2.54|1.04|2.55|1.05|2.55|1.05|2.54|1.04|0
1740119700000|2025-02-21 06:35:00|2.54|1.04|2.54|1.04|2.54|1.04|2.54|1.04|0
1740120000000|2025-02-21 06:40:00|2.53|1.03|2.53|1.03|2.54|1.04|2.53|1.03|0
1740120600000|2025-02-21 06:50:00|2.52|1.02|2.52|1.02|2.52|1.02|2.52|1.02|0
1740120900000|2025-02-21 06:55:00|2.53|1.03|2.52|1.02|2.53|1.03|2.52|1.02|0
1740121500000|2025-02-21 07:05:00|2.51|1.01|2.51|1.01|2.52|1.02|2.51|1.01|0
1740121800000|2025-02-21 07:10:00|2.52|1.02|2.52|1.02|2.52|1.02|2.51|1.01|0
1740122100000|2025-02-21 07:15:00|2.51|1.01|2.51|1.01|2.52|1.02|2.51|1.01|0
1740122400000|2025-02-21 07:20:00|2.52|1.02|2.51|1.01|2.52|1.02|2.51|1.01|0
1740122700000|2025-02-21 07:25:00|2.5|1|2.5|1|2.51|1.01|2.5|1|0
1740123000000|2025-02-21 07:30:00|2.51|1.01|2.51|1.01|2.51|1.01|2.5|1|0
1740123300000|2025-02-21 07:35:00|2.52|1.02|2.52|1.02|2.52|1.02|2.51|1.01|0
1740123600000|2025-02-21 07:40:00|2.51|1.01|2.51|1.01|2.52|1.02|2.51|1.01|0
1740123900000|2025-02-21 07:45:00|2.52|1.02|2.52|1.02|2.52|1.02|2.51|1.01|0
1740124200000|2025-02-21 07:50:00|2.51|1.01|2.52|1.02|2.52|1.02|2.51|1.01|0
1740124500000|2025-02-21 07:55:00|2.53|1.03|2.54|1.04|2.54|1.04|2.53|1.03|0
1740124800000|2025-02-21 08:00:00|2.53|1.03|2.55|1.05|2.55|1.05|2.52|1.02|0
1740125100000|2025-02-21 08:05:00|2.54|1.04|2.52|1.02|2.54|1.04|2.51|1.01|0
1740125400000|2025-02-21 08:10:00|2.51|1.01|2.52|1.02|2.52|1.02|2.51|1.01|0
1740125700000|2025-02-21 08:15:00|2.54|1.04|2.53|1.03|2.57|1.07|2.53|1.03|0
1740126000000|2025-02-21 08:20:00|2.54|1.04|2.55|1.05|2.56|1.06|2.54|1.04|0
1740126300000|2025-02-21 08:25:00|2.54|1.04|2.53|1.03|2.55|1.05|2.52|1.02|0
1740126600000|2025-02-21 08:30:00|2.52|1.02|2.52|1.02|2.52|1.02|2.51|1.01|0
1740126900000|2025-02-21 08:35:00|2.51|1.01|2.52|1.02|2.52|1.02|2.51|1.01|0
1740127200000|2025-02-21 08:40:00|2.51|1.01|2.51|1.01|2.52|1.02|2.51|1.01|0
1740127500000|2025-02-21 08:45:00|2.52|1.02|2.5|1|2.52|1.02|2.5|1|0
1740127800000|2025-02-21 08:50:00|2.51|1.01|2.5|1|2.51|1.01|2.5|1|0
1740128100000|2025-02-21 08:55:00|2.51|1.01|2.5|1|2.51|1.01|2.5|1|0
1740128400000|2025-02-21 09:00:00|2.51|1.01|2.5|1|2.51|1.01|2.49|0.99|0
1740128700000|2025-02-21 09:05:00|2.51|1.01|2.51|1.01|2.52|1.02|2.5|1|0
1740129000000|2025-02-21 09:10:00|2.5|1|2.5|1|2.51|1.01|2.5|1|0
1740129300000|2025-02-21 09:15:00|2.49|0.99|2.49|0.99|2.49|0.99|2.49|0.99|0
1740129600000|2025-02-21 09:20:00|2.5|1|2.49|0.99|2.5|1|2.49|0.99|0
1740129900000|2025-02-21 09:25:00|2.5|1|2.49|0.99|2.5|1|2.49|0.99|0
1740130200000|2025-02-21 09:30:00|2.5|1|2.49|0.99|2.5|1|2.48|0.98|0
1740130500000|2025-02-21 09:35:00|2.48|0.98|2.48|0.98|2.49|0.99|2.48|0.98|0
1740131700000|2025-02-21 09:55:00|2.47|0.97|2.44|0.94|2.48|0.98|2.44|0.94|0
1740132000000|2025-02-21 10:00:00|2.45|0.95|2.45|0.95|2.45|0.95|2.45|0.95|0
1740132300000|2025-02-21 10:05:00|2.44|0.94|2.45|0.95|2.45|0.95|2.44|0.94|0
1740132600000|2025-02-21 10:10:00|2.44|0.94|2.44|0.94|2.44|0.94|2.44|0.94|0
1740132900000|2025-02-21 10:15:00|2.43|0.93|2.43|0.93|2.44|0.94|2.43|0.93|0
1740133800000|2025-02-21 10:30:00|2.44|0.94|2.43|0.93|2.44|0.94|2.43|0.93|0
1740134100000|2025-02-21 10:35:00|2.44|0.94|2.44|0.94|2.44|0.94|2.44|0.94|0
1740135000000|2025-02-21 10:50:00|2.43|0.93|2.43|0.93|2.43|0.93|2.43|0.93|0
1740135300000|2025-02-21 10:55:00|2.44|0.94|2.42|0.92|2.44|0.94|2.42|0.92|0
1740135600000|2025-02-21 11:00:00|2.43|0.93|2.43|0.93|2.43|0.93|2.42|0.92|0
1740135900000|2025-02-21 11:05:00|2.42|0.92|2.42|0.92|2.43|0.93|2.42|0.92|0
1740136500000|2025-02-21 11:15:00|2.43|0.93|2.42|0.92|2.43|0.93|2.42|0.92|0
1740137100000|2025-02-21 11:25:00|2.43|0.93|2.42|0.92|2.43|0.93|2.42|0.92|0
1740138000000|2025-02-21 11:40:00|2.43|0.93|2.43|0.93|2.44|0.94|2.43|0.93|0
1740138300000|2025-02-21 11:45:00|2.44|0.94|2.42|0.92|2.44|0.94|2.42|0.92|0
1740138600000|2025-02-21 11:50:00|2.43|0.93|2.42|0.92|2.43|0.93|2.42|0.92|0
1740138900000|2025-02-21 11:55:00|2.43|0.93|2.43|0.93|2.43|0.93|2.42|0.92|0
1740139200000|2025-02-21 12:00:00|2.44|0.94|2.44|0.94|2.45|0.95|2.44|0.94|0
1740139500000|2025-02-21 12:05:00|2.43|0.93|2.44|0.94|2.44|0.94|2.43|0.93|0
1740139800000|2025-02-21 12:10:00|2.43|0.93|2.43|0.93|2.43|0.93|2.42|0.92|0
1740140100000|2025-02-21 12:15:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1740140400000|2025-02-21 12:20:00|2.4|0.9|2.39|0.89|2.41|0.91|2.39|0.89|0
1740140700000|2025-02-21 12:25:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1740141000000|2025-02-21 12:30:00|2.4|0.9|2.4|0.9|2.4|0.9|2.39|0.89|0
1740141300000|2025-02-21 12:35:00|2.39|0.89|2.39|0.89|2.4|0.9|2.39|0.89|0
1740141600000|2025-02-21 12:40:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1740142200000|2025-02-21 12:50:00|2.38|0.88|2.39|0.89|2.39|0.89|2.38|0.88|0
1740142800000|2025-02-21 13:00:00|2.38|0.88|2.39|0.89|2.4|0.9|2.38|0.88|0
1740143100000|2025-02-21 13:05:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1740143400000|2025-02-21 13:10:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1740143700000|2025-02-21 13:15:00|2.38|0.88|2.39|0.89|2.39|0.89|2.38|0.88|0
1740144300000|2025-02-21 13:25:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1740144600000|2025-02-21 13:30:00|2.38|0.88|2.39|0.89|2.4|0.9|2.38|0.88|0
1740144900000|2025-02-21 13:35:00|2.4|0.9|2.4|0.9|2.4|0.9|2.39|0.89|0
1740145200000|2025-02-21 13:40:00|2.39|0.89|2.37|0.87|2.4|0.9|2.37|0.87|0
1740145500000|2025-02-21 13:45:00|2.38|0.88|2.37|0.87|2.38|0.88|2.37|0.87|0
1740145800000|2025-02-21 13:50:00|2.38|0.88|2.38|0.88|2.39|0.89|2.38|0.88|0
1740146100000|2025-02-21 13:55:00|2.39|0.89|2.38|0.88|2.39|0.89|2.38|0.88|0
1740146400000|2025-02-21 14:00:00|2.37|0.87|2.38|0.88|2.39|0.89|2.36|0.86|0
1740146700000|2025-02-21 14:05:00|2.37|0.87|2.37|0.87|2.38|0.88|2.37|0.87|0
1740147000000|2025-02-21 14:10:00|2.38|0.88|2.37|0.87|2.38|0.88|2.37|0.87|0
1740147300000|2025-02-21 14:15:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1740147600000|2025-02-21 14:20:00|2.36|0.86|2.4|0.9|2.4|0.9|2.36|0.86|0
1740147900000|2025-02-21 14:25:00|2.39|0.89|2.43|0.93|2.43|0.93|2.38|0.88|0
1740148200000|2025-02-21 14:30:00|2.45|0.95|2.43|0.93|2.48|0.98|2.41|0.91|0
1740148500000|2025-02-21 14:35:00|2.42|0.92|2.46|0.96|2.49|0.99|2.39|0.89|0
1740148800000|2025-02-21 14:40:00|2.45|0.95|2.45|0.95|2.47|0.97|2.44|0.94|0
1740149100000|2025-02-21 14:45:00|2.44|0.94|2.49|0.99|2.49|0.99|2.42|0.92|0
1740149400000|2025-02-21 14:50:00|2.48|0.98|2.5|1|2.52|1.02|2.48|0.98|0
1740149700000|2025-02-21 14:55:00|2.51|1.01|2.51|1.01|2.52|1.02|2.49|0.99|0
1740150000000|2025-02-21 15:00:00|2.59|1.09|2.5|1|2.59|1.09|2.45|0.95|0
1740150300000|2025-02-21 15:05:00|2.51|1.01|2.49|0.99|2.55|1.05|2.48|0.98|0
1740150600000|2025-02-21 15:10:00|2.48|0.98|2.51|1.01|2.52|1.02|2.46|0.96|0
1740150900000|2025-02-21 15:15:00|2.52|1.02|2.52|1.02|2.53|1.03|2.49|0.99|0
1740151200000|2025-02-21 15:20:00|2.53|1.03|2.58|1.08|2.58|1.08|2.52|1.02|0
1740151500000|2025-02-21 15:25:00|2.57|1.07|2.61|1.11|2.63|1.13|2.55|1.05|0
1740151800000|2025-02-21 15:30:00|2.62|1.12|2.6|1.1|2.63|1.13|2.48|0.98|0
1740152100000|2025-02-21 15:35:00|2.59|1.09|2.61|1.11|2.64|1.14|2.58|1.08|0
1740152400000|2025-02-21 15:40:00|2.62|1.12|2.7|1.2|2.7|1.2|2.61|1.11|0
1740152700000|2025-02-21 15:45:00|2.69|1.19|2.64|1.14|2.69|1.19|2.61|1.11|0
1740153000000|2025-02-21 15:50:00|2.65|1.15|2.66|1.16|2.66|1.16|2.63|1.13|0
1740153300000|2025-02-21 15:55:00|2.65|1.15|2.61|1.11|2.66|1.16|2.61|1.11|0
1740153600000|2025-02-21 16:00:00|2.6|1.1|2.63|1.13|2.64|1.14|2.57|1.07|0
1740153900000|2025-02-21 16:05:00|2.62|1.12|2.6|1.1|2.64|1.14|2.58|1.08|0
1740154200000|2025-02-21 16:10:00|2.61|1.11|2.56|1.06|2.64|1.14|2.56|1.06|0
1740154500000|2025-02-21 16:15:00|2.55|1.05|2.55|1.05|2.59|1.09|2.54|1.04|0
1740154800000|2025-02-21 16:20:00|2.54|1.04|2.54|1.04|2.54|1.04|2.53|1.03|0
1740155100000|2025-02-21 16:25:00|2.63|1.13|2.58|1.08|2.64|1.14|2.56|1.06|0
1740155400000|2025-02-21 16:30:00|2.59|1.09|2.52|1.02|2.6|1.1|2.5|1|0
1740155700000|2025-02-21 16:35:00|2.51|1.01|2.52|1.02|2.55|1.05|2.5|1|0
1740156000000|2025-02-21 16:40:00|2.51|1.01|2.56|1.06|2.56|1.06|2.51|1.01|0
1740156300000|2025-02-21 16:45:00|2.55|1.05|2.56|1.06|2.58|1.08|2.55|1.05|0
1740156600000|2025-02-21 16:50:00|2.57|1.07|2.59|1.09|2.6|1.1|2.57|1.07|0
1740156900000|2025-02-21 16:55:00|2.58|1.08|2.56|1.06|2.59|1.09|2.54|1.04|0
1740157200000|2025-02-21 17:00:00|2.55|1.05|2.54|1.04|2.57|1.07|2.53|1.03|0
1740157500000|2025-02-21 17:05:00|2.55|1.05|2.56|1.06|2.56|1.06|2.54|1.04|0
1740157800000|2025-02-21 17:10:00|2.55|1.05|2.57|1.07|2.58|1.08|2.55|1.05|0
1740158100000|2025-02-21 17:15:00|2.58|1.08|2.63|1.13|2.64|1.14|2.58|1.08|0
1740158400000|2025-02-21 17:20:00|2.64|1.14|2.65|1.15|2.69|1.19|2.49|0.99|0
1740158700000|2025-02-21 17:25:00|2.66|1.16|2.64|1.14|2.66|1.16|2.63|1.13|0
1740159000000|2025-02-21 17:30:00|2.65|1.15|2.68|1.18|2.68|1.18|2.65|1.15|0
1740159300000|2025-02-21 17:35:00|2.66|1.16|2.73|1.23|2.74|1.24|2.66|1.16|0
1740159600000|2025-02-21 17:40:00|2.72|1.22|2.7|1.2|2.74|1.24|2.69|1.19|0
1740159900000|2025-02-21 17:45:00|2.71|1.21|2.74|1.24|2.74|1.24|2.71|1.21|0
1740160200000|2025-02-21 17:50:00|2.73|1.23|2.76|1.26|2.76|1.26|2.73|1.23|0
1740160500000|2025-02-21 17:55:00|2.75|1.25|2.89|1.39|2.9|1.4|2.75|1.25|0
1740160800000|2025-02-21 18:00:00|2.9|1.4|3.1|1.6|3.11|1.61|2.76|1.26|0
1740161100000|2025-02-21 18:05:00|3.09|1.59|3.35|1.85|3.43|1.93|3.08|1.58|0
1740161400000|2025-02-21 18:10:00|3.36|1.86|3.34|1.84|3.41|1.91|3.34|1.84|0
1740161700000|2025-02-21 18:15:00|3.33|1.83|3.35|1.85|3.35|1.85|3.27|1.77|0
1740162000000|2025-02-21 18:20:00|3.34|1.84|3.36|1.86|3.38|1.88|3.33|1.83|0
1740162300000|2025-02-21 18:25:00|3.37|1.87|3.42|1.92|3.42|1.92|3.32|1.82|0
1740162600000|2025-02-21 18:30:00|3.43|1.93|3.64|2.14|3.64|2.14|3.42|1.92|0
1740162900000|2025-02-21 18:35:00|3.63|2.13|3.6|2.1|3.64|2.14|3.5|2|0
1740163200000|2025-02-21 18:40:00|3.58|2.08|3.55|2.05|3.64|2.14|3.5|2|0
1740163500000|2025-02-21 18:45:00|3.56|2.06|3.6|2.1|3.62|2.12|3.55|2.05|0
1740163800000|2025-02-21 18:50:00|3.59|2.09|3.56|2.06|3.61|2.11|3.56|2.06|0
1740164100000|2025-02-21 18:55:00|3.57|2.07|3.61|2.11|3.63|2.13|3.56|2.06|0
1740164400000|2025-02-21 19:00:00|3.62|2.12|3.67|2.17|3.68|2.18|3.6|2.1|0
1740164700000|2025-02-21 19:05:00|3.66|2.16|3.61|2.11|3.67|2.17|3.61|2.11|0
1740165000000|2025-02-21 19:10:00|3.62|2.12|3.56|2.06|3.65|2.15|3.54|2.04|0
1740165300000|2025-02-21 19:15:00|3.57|2.07|3.66|2.16|3.66|2.16|3.57|2.07|0
1740165600000|2025-02-21 19:20:00|3.67|2.17|3.76|2.26|3.88|2.38|3.48|1.98|0
1740165900000|2025-02-21 19:25:00|3.77|2.27|3.86|2.36|3.89|2.39|3.76|2.26|0
1740166200000|2025-02-21 19:30:00|3.85|2.35|3.83|2.33|3.85|2.35|3.76|2.26|0
1740166500000|2025-02-21 19:35:00|3.82|2.32|4.57|3.07|4.68|3.18|3.82|2.32|0
1740166800000|2025-02-21 19:40:00|4.56|3.06|4.66|3.16|4.78|3.28|4.56|3.06|0
1740167100000|2025-02-21 19:45:00|4.65|3.15|4.61|3.11|4.71|3.21|4.59|3.09|0
1740167400000|2025-02-21 19:50:00|4.59|3.09|4.59|3.09|4.6|3.1|4.5|3|0
1740167700000|2025-02-21 19:55:00|4.58|3.08|4.59|3.09|4.6|3.1|4.51|3.01|0
1740168000000|2025-02-21 20:00:00|4.61|3.11|4.59|3.09|4.64|3.14|4.55|3.05|0
1740168300000|2025-02-21 20:05:00|4.6|3.1|4.6|3.1|4.61|3.11|4.56|3.06|0
1740168600000|2025-02-21 20:10:00|4.61|3.11|4.57|3.07|4.64|3.14|4.53|3.03|0
1740168900000|2025-02-21 20:15:00|4.55|3.05|4.55|3.05|4.61|3.11|4.54|3.04|0
1740169200000|2025-02-21 20:20:00|4.56|3.06|4.5|3|4.58|3.08|4.5|3|0
1740169500000|2025-02-21 20:25:00|4.51|3.01|4.5|3|4.54|3.04|4.49|2.99|0
1740169800000|2025-02-21 20:30:00|4.48|2.98|4.49|2.99|4.52|3.02|4.45|2.95|0
1740170100000|2025-02-21 20:35:00|4.48|2.98|4.43|2.93|4.54|3.04|4.42|2.92|0
1740170400000|2025-02-21 20:40:00|4.42|2.92|4.51|3.01|4.51|3.01|4.42|2.92|0
1740170700000|2025-02-21 20:45:00|4.5|3|4.68|2.81|4.76|3.04|4.5|2.79|0
1740171000000|2025-02-21 20:50:00|4.67|2.8|4.46|2.96|4.67|3.02|4.45|2.76|0
1740171300000|2025-02-21 20:55:00|4.45|2.95|4.5|3|4.58|3.08|4.44|2.94|0
1740171600000|2025-02-21 21:00:00|4.51|3.01|4.48|2.98|4.52|3.02|4.45|2.95|0
1740171900000|2025-02-21 21:05:00|4.47|2.97|4.46|2.96|4.5|3|4.46|2.96|0
1740172200000|2025-02-21 21:10:00|4.47|2.97|4.47|2.97|4.49|2.99|4.46|2.96|0
1740360300000|2025-02-24 01:25:00|3.62|1.82|3.63|1.83|3.63|1.83|3.62|1.82|0
1740360600000|2025-02-24 01:30:00|3.48|1.98|3.47|1.97|3.5|2|3.47|1.97|0
1740360900000|2025-02-24 01:35:00|3.48|1.98|3.47|1.97|3.49|1.99|3.47|1.97|0
1740361200000|2025-02-24 01:40:00|3.46|1.96|3.46|1.96|3.46|1.96|3.45|1.95|0
1740361500000|2025-02-24 01:45:00|3.45|1.95|3.44|1.94|3.46|1.96|3.43|1.93|0
1740361800000|2025-02-24 01:50:00|3.45|1.95|3.47|1.97|3.47|1.97|3.44|1.94|0
1740362100000|2025-02-24 01:55:00|3.48|1.98|3.46|1.96|3.49|1.99|3.46|1.96|0
1740362400000|2025-02-24 02:00:00|3.47|1.97|3.45|1.95|3.47|1.97|3.45|1.95|0
1740362700000|2025-02-24 02:05:00|3.44|1.94|3.44|1.94|3.45|1.95|3.43|1.93|0
1740363000000|2025-02-24 02:10:00|3.43|1.93|3.41|1.91|3.43|1.93|3.41|1.91|0
1740363300000|2025-02-24 02:15:00|3.42|1.92|3.41|1.91|3.42|1.92|3.41|1.91|0
1740363600000|2025-02-24 02:20:00|3.4|1.9|3.4|1.9|3.41|1.91|3.4|1.9|0
1740364200000|2025-02-24 02:30:00|3.39|1.89|3.39|1.89|3.4|1.9|3.39|1.89|0
1740364500000|2025-02-24 02:35:00|3.4|1.9|3.39|1.89|3.4|1.9|3.39|1.89|0
1740365100000|2025-02-24 02:45:00|3.38|1.88|3.37|1.87|3.38|1.88|3.36|1.86|0
1740365400000|2025-02-24 02:50:00|3.36|1.86|3.37|1.87|3.37|1.87|3.36|1.86|0
1740365700000|2025-02-24 02:55:00|3.36|1.86|3.37|1.87|3.38|1.88|3.36|1.86|0
1740366000000|2025-02-24 03:00:00|3.38|1.88|3.36|1.86|3.38|1.88|3.36|1.86|0
1740366300000|2025-02-24 03:05:00|3.37|1.87|3.36|1.86|3.37|1.87|3.36|1.86|0
1740366600000|2025-02-24 03:10:00|3.37|1.87|3.37|1.87|3.37|1.87|3.36|1.86|0
1740366900000|2025-02-24 03:15:00|3.38|1.88|3.37|1.87|3.38|1.88|3.37|1.87|0
1740367200000|2025-02-24 03:20:00|3.38|1.88|3.37|1.87|3.38|1.88|3.37|1.87|0
1740367500000|2025-02-24 03:25:00|3.36|1.86|3.36|1.86|3.36|1.86|3.36|1.86|0
1740367800000|2025-02-24 03:30:00|3.37|1.87|3.37|1.87|3.37|1.87|3.37|1.87|0
1740368100000|2025-02-24 03:35:00|3.38|1.88|3.36|1.86|3.38|1.88|3.36|1.86|0
1740368400000|2025-02-24 03:40:00|3.37|1.87|3.35|1.85|3.37|1.87|3.35|1.85|0
1740369000000|2025-02-24 03:50:00|3.34|1.84|3.35|1.85|3.36|1.86|3.34|1.84|0
1740369300000|2025-02-24 03:55:00|3.34|1.84|3.34|1.84|3.34|1.84|3.34|1.84|0
1740369600000|2025-02-24 04:00:00|3.33|1.83|3.33|1.83|3.34|1.84|3.32|1.82|0
1740369900000|2025-02-24 04:05:00|3.34|1.84|3.33|1.83|3.34|1.84|3.33|1.83|0
1740370200000|2025-02-24 04:10:00|3.34|1.84|3.34|1.84|3.34|1.84|3.33|1.83|0
1740370500000|2025-02-24 04:15:00|3.33|1.83|3.33|1.83|3.34|1.84|3.33|1.83|0
1740370800000|2025-02-24 04:20:00|3.32|1.82|3.32|1.82|3.32|1.82|3.32|1.82|0
1740371400000|2025-02-24 04:30:00|3.33|1.83|3.32|1.82|3.33|1.83|3.32|1.82|0
1740371700000|2025-02-24 04:35:00|3.33|1.83|3.33|1.83|3.34|1.84|3.32|1.82|0
1740372000000|2025-02-24 04:40:00|3.32|1.82|3.32|1.82|3.33|1.83|3.32|1.82|0
1740372300000|2025-02-24 04:45:00|3.33|1.83|3.32|1.82|3.33|1.83|3.32|1.82|0
1740372600000|2025-02-24 04:50:00|3.31|1.81|3.32|1.82|3.32|1.82|3.31|1.81|0
1740372900000|2025-02-24 04:55:00|3.33|1.83|3.33|1.83|3.34|1.84|3.32|1.82|0
1740373200000|2025-02-24 05:00:00|3.32|1.82|3.35|1.85|3.35|1.85|3.32|1.82|0
1740373500000|2025-02-24 05:05:00|3.34|1.84|3.35|1.85|3.35|1.85|3.34|1.84|0
1740373800000|2025-02-24 05:10:00|3.34|1.84|3.35|1.85|3.35|1.85|3.34|1.84|0
1740374100000|2025-02-24 05:15:00|3.34|1.84|3.34|1.84|3.35|1.85|3.34|1.84|0
1740374400000|2025-02-24 05:20:00|3.33|1.83|3.32|1.82|3.34|1.84|3.32|1.82|0
1740374700000|2025-02-24 05:25:00|3.33|1.83|3.33|1.83|3.33|1.83|3.32|1.82|0
1740375000000|2025-02-24 05:30:00|3.32|1.82|3.31|1.81|3.32|1.82|3.31|1.81|0
1740375300000|2025-02-24 05:35:00|3.32|1.82|3.31|1.81|3.32|1.82|3.3|1.8|0
1740375600000|2025-02-24 05:40:00|3.3|1.8|3.29|1.79|3.3|1.8|3.29|1.79|0
1740375900000|2025-02-24 05:45:00|3.3|1.8|3.31|1.81|3.32|1.82|3.3|1.8|0
1740376500000|2025-02-24 05:55:00|3.32|1.82|3.3|1.8|3.32|1.82|3.3|1.8|0
1740377100000|2025-02-24 06:05:00|3.29|1.79|3.3|1.8|3.3|1.8|3.29|1.79|0
1740377400000|2025-02-24 06:10:00|3.29|1.79|3.29|1.79|3.3|1.8|3.29|1.79|0
1740377700000|2025-02-24 06:15:00|3.28|1.78|3.29|1.79|3.29|1.79|3.28|1.78|0
1740378000000|2025-02-24 06:20:00|3.28|1.78|3.28|1.78|3.29|1.79|3.28|1.78|0
1740378300000|2025-02-24 06:25:00|3.27|1.77|3.28|1.78|3.28|1.78|3.27|1.77|0
1740378600000|2025-02-24 06:30:00|3.29|1.79|3.29|1.79|3.3|1.8|3.28|1.78|0
1740378900000|2025-02-24 06:35:00|3.3|1.8|3.31|1.81|3.31|1.81|3.29|1.79|0
1740379200000|2025-02-24 06:40:00|3.3|1.8|3.31|1.81|3.32|1.82|3.3|1.8|0
1740379500000|2025-02-24 06:45:00|3.32|1.82|3.31|1.81|3.32|1.82|3.31|1.81|0
1740379800000|2025-02-24 06:50:00|3.32|1.82|3.31|1.81|3.32|1.82|3.3|1.8|0
1740380100000|2025-02-24 06:55:00|3.3|1.8|3.3|1.8|3.31|1.81|3.3|1.8|0
1740380400000|2025-02-24 07:00:00|3.29|1.79|3.33|1.83|3.34|1.84|3.29|1.79|0
1740380700000|2025-02-24 07:05:00|3.32|1.82|3.31|1.81|3.33|1.83|3.31|1.81|0
1740381000000|2025-02-24 07:10:00|3.32|1.82|3.33|1.83|3.33|1.83|3.31|1.81|0
1740381300000|2025-02-24 07:15:00|3.34|1.84|3.35|1.85|3.35|1.85|3.33|1.83|0
1740381600000|2025-02-24 07:20:00|3.36|1.86|3.37|1.87|3.37|1.87|3.35|1.85|0
1740381900000|2025-02-24 07:25:00|3.38|1.88|3.37|1.87|3.38|1.88|3.34|1.84|0
1740382200000|2025-02-24 07:30:00|3.36|1.86|3.35|1.85|3.36|1.86|3.35|1.85|0
1740382500000|2025-02-24 07:35:00|3.36|1.86|3.36|1.86|3.37|1.87|3.35|1.85|0
1740382800000|2025-02-24 07:40:00|3.35|1.85|3.37|1.87|3.37|1.87|3.34|1.84|0
1740383100000|2025-02-24 07:45:00|3.38|1.88|3.35|1.85|3.39|1.89|3.35|1.85|0
1740383400000|2025-02-24 07:50:00|3.36|1.86|3.35|1.85|3.36|1.86|3.34|1.84|0
1740383700000|2025-02-24 07:55:00|3.34|1.84|3.34|1.84|3.35|1.85|3.33|1.83|0
1740384000000|2025-02-24 08:00:00|3.35|1.85|3.35|1.85|3.37|1.87|3.32|1.82|0
1740384300000|2025-02-24 08:05:00|3.36|1.86|3.44|1.94|3.44|1.94|3.35|1.85|0
1740384600000|2025-02-24 08:10:00|3.43|1.93|3.43|1.93|3.46|1.96|3.43|1.93|0
1740384900000|2025-02-24 08:15:00|3.44|1.94|3.48|1.98|3.48|1.98|3.43|1.93|0
1740385200000|2025-02-24 08:20:00|3.47|1.97|3.45|1.95|3.47|1.97|3.43|1.93|0
1740385500000|2025-02-24 08:25:00|3.44|1.94|3.4|1.9|3.44|1.94|3.39|1.89|0
1740385800000|2025-02-24 08:30:00|3.41|1.91|3.4|1.9|3.42|1.92|3.39|1.89|0
1740386100000|2025-02-24 08:35:00|3.39|1.89|3.43|1.93|3.45|1.95|3.39|1.89|0
1740386400000|2025-02-24 08:40:00|3.42|1.92|3.37|1.87|3.43|1.93|3.37|1.87|0
1740386700000|2025-02-24 08:45:00|3.36|1.86|3.33|1.83|3.36|1.86|3.32|1.82|0
1740387000000|2025-02-24 08:50:00|3.32|1.82|3.43|1.93|3.5|2|3.32|1.82|0
1740387300000|2025-02-24 08:55:00|3.44|1.94|3.43|1.93|3.44|1.94|3.42|1.92|0
1740387600000|2025-02-24 09:00:00|3.42|1.92|3.34|1.84|3.42|1.92|3.34|1.84|0
1740387900000|2025-02-24 09:05:00|3.33|1.83|3.34|1.84|3.36|1.86|3.32|1.82|0
1740388200000|2025-02-24 09:10:00|3.33|1.83|3.34|1.84|3.35|1.85|3.33|1.83|0
1740388500000|2025-02-24 09:15:00|3.35|1.85|3.33|1.83|3.36|1.86|3.31|1.81|0
1740388800000|2025-02-24 09:20:00|3.32|1.82|3.31|1.81|3.33|1.83|3.3|1.8|0
1740389100000|2025-02-24 09:25:00|3.32|1.82|3.32|1.82|3.32|1.82|3.31|1.81|0
1740389400000|2025-02-24 09:30:00|3.31|1.81|3.33|1.83|3.34|1.84|3.3|1.8|0
1740389700000|2025-02-24 09:35:00|3.34|1.84|3.34|1.84|3.34|1.84|3.33|1.83|0
1740390000000|2025-02-24 09:40:00|3.35|1.85|3.34|1.84|3.46|1.96|3.27|1.77|0
1740390300000|2025-02-24 09:45:00|3.35|1.85|3.35|1.85|3.35|1.85|3.33|1.83|0
1740390600000|2025-02-24 09:50:00|3.34|1.84|3.36|1.86|3.36|1.86|3.34|1.84|0
1740390900000|2025-02-24 09:55:00|3.35|1.85|3.35|1.85|3.36|1.86|3.35|1.85|0
1740391200000|2025-02-24 10:00:00|3.36|1.86|3.35|1.85|3.36|1.86|3.34|1.84|0
1740391500000|2025-02-24 10:05:00|3.34|1.84|3.37|1.87|3.37|1.87|3.34|1.84|0
1740391800000|2025-02-24 10:10:00|3.38|1.88|3.34|1.84|3.38|1.88|3.34|1.84|0
1740392100000|2025-02-24 10:15:00|3.35|1.85|3.36|1.86|3.37|1.87|3.34|1.84|0
1740392400000|2025-02-24 10:20:00|3.37|1.87|3.37|1.87|3.37|1.87|3.36|1.86|0
1740392700000|2025-02-24 10:25:00|3.36|1.86|3.36|1.86|3.37|1.87|3.36|1.86|0
1740393000000|2025-02-24 10:30:00|3.37|1.87|3.35|1.85|3.37|1.87|3.35|1.85|0
1740393300000|2025-02-24 10:35:00|3.36|1.86|3.36|1.86|3.37|1.87|3.35|1.85|0
1740393600000|2025-02-24 10:40:00|3.37|1.87|3.37|1.87|3.38|1.88|3.36|1.86|0
1740393900000|2025-02-24 10:45:00|3.36|1.86|3.36|1.86|3.37|1.87|3.36|1.86|0
1740394200000|2025-02-24 10:50:00|3.37|1.87|3.36|1.86|3.38|1.88|3.36|1.86|0
1740394500000|2025-02-24 10:55:00|3.35|1.85|3.37|1.87|3.37|1.87|3.35|1.85|0
1740394800000|2025-02-24 11:00:00|3.36|1.86|3.37|1.87|3.39|1.89|3.34|1.84|0
1740395100000|2025-02-24 11:05:00|3.36|1.86|3.34|1.84|3.36|1.86|3.34|1.84|0
1740395400000|2025-02-24 11:10:00|3.35|1.85|3.36|1.86|3.37|1.87|3.34|1.84|0
1740395700000|2025-02-24 11:15:00|3.35|1.85|3.34|1.84|3.36|1.86|3.34|1.84|0
1740396000000|2025-02-24 11:20:00|3.35|1.85|3.33|1.83|3.35|1.85|3.33|1.83|0
1740396300000|2025-02-24 11:25:00|3.34|1.84|3.33|1.83|3.34|1.84|3.33|1.83|0
1740396600000|2025-02-24 11:30:00|3.34|1.84|3.32|1.82|3.34|1.84|3.32|1.82|0
1740396900000|2025-02-24 11:35:00|3.33|1.83|3.32|1.82|3.33|1.83|3.32|1.82|0
1740397200000|2025-02-24 11:40:00|3.33|1.83|3.32|1.82|3.33|1.83|3.32|1.82|0
1740397500000|2025-02-24 11:45:00|3.33|1.83|3.34|1.84|3.34|1.84|3.33|1.83|0
1740397800000|2025-02-24 11:50:00|3.35|1.85|3.34|1.84|3.35|1.85|3.34|1.84|0
1740398100000|2025-02-24 11:55:00|3.35|1.85|3.32|1.82|3.35|1.85|3.32|1.82|0
1740398400000|2025-02-24 12:00:00|3.34|1.84|3.37|1.87|3.37|1.87|3.32|1.82|0
1740398700000|2025-02-24 12:05:00|3.38|1.88|3.36|1.86|3.39|1.89|3.27|1.77|0
1740399000000|2025-02-24 12:10:00|3.37|1.87|3.4|1.9|3.41|1.91|3.36|1.86|0
1740399300000|2025-02-24 12:15:00|3.39|1.89|3.36|1.86|3.39|1.89|3.36|1.86|0
1740399600000|2025-02-24 12:20:00|3.37|1.87|3.38|1.88|3.38|1.88|3.36|1.86|0
1740399900000|2025-02-24 12:25:00|3.37|1.87|3.38|1.88|3.4|1.9|3.37|1.87|0
1740400200000|2025-02-24 12:30:00|3.37|1.87|3.34|1.84|3.37|1.87|3.33|1.83|0
1740400500000|2025-02-24 12:35:00|3.33|1.83|3.33|1.83|3.35|1.85|3.33|1.83|0
1740400800000|2025-02-24 12:40:00|3.34|1.84|3.37|1.87|3.37|1.87|3.34|1.84|0
1740401100000|2025-02-24 12:45:00|3.36|1.86|3.38|1.88|3.4|1.9|3.35|1.85|0
1740401400000|2025-02-24 12:50:00|3.37|1.87|3.38|1.88|3.38|1.88|3.35|1.85|0
1740401700000|2025-02-24 12:55:00|3.37|1.87|3.34|1.84|3.37|1.87|3.34|1.84|0
1740402000000|2025-02-24 13:00:00|3.35|1.85|3.33|1.83|3.35|1.85|3.32|1.82|0
1740402300000|2025-02-24 13:05:00|3.32|1.82|3.32|1.82|3.33|1.83|3.31|1.81|0
1740402600000|2025-02-24 13:10:00|3.31|1.81|3.32|1.82|3.33|1.83|3.31|1.81|0
1740402900000|2025-02-24 13:15:00|3.33|1.83|3.32|1.82|3.33|1.83|3.31|1.81|0
1740403200000|2025-02-24 13:20:00|3.31|1.81|3.3|1.8|3.33|1.83|3.3|1.8|0
1740403500000|2025-02-24 13:25:00|3.31|1.81|3.32|1.82|3.32|1.82|3.3|1.8|0
1740403800000|2025-02-24 13:30:00|3.33|1.83|3.34|1.84|3.34|1.84|3.33|1.83|0
1740404100000|2025-02-24 13:35:00|3.33|1.83|3.31|1.81|3.34|1.84|3.31|1.81|0
1740404400000|2025-02-24 13:40:00|3.32|1.82|3.3|1.8|3.32|1.82|3.3|1.8|0
1740404700000|2025-02-24 13:45:00|3.31|1.81|3.37|1.87|3.37|1.87|3.3|1.8|0
1740405000000|2025-02-24 13:50:00|3.36|1.86|3.36|1.86|3.37|1.87|3.36|1.86|0
1740405300000|2025-02-24 13:55:00|3.37|1.87|3.35|1.85|3.37|1.87|3.34|1.84|0
1740405600000|2025-02-24 14:00:00|3.34|1.84|3.39|1.89|3.39|1.89|3.34|1.84|0
1740405900000|2025-02-24 14:05:00|3.4|1.9|3.42|1.92|3.42|1.92|3.4|1.9|0
1740406200000|2025-02-24 14:10:00|3.41|1.91|3.4|1.9|3.42|1.92|3.38|1.88|0
1740406500000|2025-02-24 14:15:00|3.41|1.91|3.42|1.92|3.42|1.92|3.39|1.89|0
1740406800000|2025-02-24 14:20:00|3.43|1.93|3.44|1.94|3.45|1.95|3.42|1.92|0
1740407100000|2025-02-24 14:25:00|3.45|1.95|3.48|1.98|3.49|1.99|3.42|1.92|0
1740407400000|2025-02-24 14:30:00|3.47|1.97|3.4|1.9|3.5|2|3.35|1.85|0
1740407700000|2025-02-24 14:35:00|3.41|1.91|3.5|2|3.52|2.02|3.41|1.91|0
1740408000000|2025-02-24 14:40:00|3.51|2.01|3.65|2.15|3.7|2.2|3.44|1.94|0
1740408300000|2025-02-24 14:45:00|3.63|2.13|3.71|2.21|3.73|2.23|3.62|2.12|0
1740408600000|2025-02-24 14:50:00|3.72|2.22|3.91|2.41|3.94|2.44|3.71|2.21|0
1740408900000|2025-02-24 14:55:00|3.92|2.42|4.16|2.66|4.17|2.67|3.91|2.41|0
1740409200000|2025-02-24 15:00:00|4.15|2.65|4.53|2.72|4.58|2.81|4.1|2.51|0
1740409500000|2025-02-24 15:05:00|4.51|2.71|4.66|2.8|4.95|2.97|4.51|2.71|0
1740409800000|2025-02-24 15:10:00|4.67|2.81|3.86|2.32|4.83|2.9|3.85|2.31|0
1740410100000|2025-02-24 15:15:00|3.87|2.33|4.1|2.46|4.1|2.46|3.79|2.27|0
1740410400000|2025-02-24 15:20:00|4.09|2.45|3.89|2.33|4.09|2.45|3.88|2.33|0
1740410700000|2025-02-24 15:25:00|3.88|2.34|4.01|2.4|4.06|2.43|3.88|2.33|0
1740411000000|2025-02-24 15:30:00|4|2.41|4.02|2.41|4.05|2.43|3.93|2.36|0
1740411300000|2025-02-24 15:35:00|4.01|2.4|4.13|2.48|4.22|2.53|3.96|2.38|0
1740411600000|2025-02-24 15:40:00|4.14|2.47|4.11|2.46|4.19|2.51|4.07|2.44|0
1740411900000|2025-02-24 15:45:00|4.1|2.47|4.04|2.42|4.17|2.5|4.04|2.42|0
1740412200000|2025-02-24 15:50:00|4.03|2.41|4.16|2.5|4.19|2.52|4.01|2.4|0
1740412500000|2025-02-24 15:55:00|4.18|2.51|4.16|2.5|4.26|2.56|4.13|2.48|0
1740412800000|2025-02-24 16:00:00|4.15|2.49|4.03|2.53|4.2|2.58|4.02|2.45|0
1740413100000|2025-02-24 16:05:00|4.02|2.52|3.88|2.38|4.07|2.57|3.78|2.28|0
1740413400000|2025-02-24 16:10:00|3.87|2.37|3.84|2.34|3.9|2.4|3.83|2.33|0
1740413700000|2025-02-24 16:15:00|3.83|2.33|3.77|2.27|3.84|2.34|3.77|2.27|0
1740414000000|2025-02-24 16:20:00|3.76|2.26|3.62|2.12|3.82|2.32|3.61|2.11|0
1740414300000|2025-02-24 16:25:00|3.63|2.13|3.56|2.06|3.64|2.14|3.54|2.04|0
1740414600000|2025-02-24 16:30:00|3.55|2.05|3.54|2.04|3.55|2.05|3.5|2|0
1740414900000|2025-02-24 16:35:00|3.55|2.05|3.63|2.13|3.63|2.13|3.51|2.01|0
1740415200000|2025-02-24 16:40:00|3.62|2.12|3.58|2.08|3.66|2.16|3.53|2.03|0
1740415500000|2025-02-24 16:45:00|3.59|2.09|3.56|2.06|3.59|2.09|3.53|2.03|0
1740415800000|2025-02-24 16:50:00|3.57|2.07|3.57|2.07|3.6|2.1|3.54|2.04|0
1740416100000|2025-02-24 16:55:00|3.58|2.08|3.63|2.13|3.64|2.14|3.57|2.07|0
1740416400000|2025-02-24 17:00:00|3.62|2.12|3.54|2.04|3.64|2.14|3.53|2.03|0
1740416700000|2025-02-24 17:05:00|3.53|2.03|3.57|2.07|3.61|2.11|3.52|2.02|0
1740417000000|2025-02-24 17:10:00|3.56|2.06|3.56|2.06|3.59|2.09|3.52|2.02|0
1740417300000|2025-02-24 17:15:00|3.55|2.05|3.46|1.96|3.55|2.05|3.45|1.95|0
1740417600000|2025-02-24 17:20:00|3.45|1.95|3.37|1.87|3.53|2.03|3.36|1.86|0
1740417900000|2025-02-24 17:25:00|3.38|1.88|3.35|1.85|3.41|1.91|3.33|1.83|0
1740418200000|2025-02-24 17:30:00|3.36|1.86|3.38|1.88|3.4|1.9|3.35|1.85|0
1740418500000|2025-02-24 17:35:00|3.37|1.87|3.37|1.87|3.39|1.89|3.32|1.82|0
1740418800000|2025-02-24 17:40:00|3.36|1.86|3.34|1.84|3.37|1.87|3.34|1.84|0
1740419100000|2025-02-24 17:45:00|3.31|1.81|3.35|1.85|3.37|1.87|3.31|1.81|0
1740419400000|2025-02-24 17:50:00|3.36|1.86|3.41|1.91|3.42|1.92|3.35|1.85|0
1740419700000|2025-02-24 17:55:00|3.4|1.9|3.44|1.94|3.45|1.95|3.36|1.86|0
1740420000000|2025-02-24 18:00:00|3.45|1.95|3.42|1.92|3.45|1.95|3.42|1.92|0
1740420300000|2025-02-24 18:05:00|3.43|1.93|3.4|1.9|3.44|1.94|3.38|1.88|0
1740420600000|2025-02-24 18:10:00|3.39|1.89|3.39|1.89|3.43|1.93|3.38|1.88|0
1740420900000|2025-02-24 18:15:00|3.4|1.9|3.33|1.83|3.4|1.9|3.31|1.81|0
1740421200000|2025-02-24 18:20:00|3.34|1.84|3.31|1.81|3.37|1.87|3.31|1.81|0
1740421500000|2025-02-24 18:25:00|3.3|1.8|3.3|1.8|3.31|1.81|3.27|1.77|0
1740421800000|2025-02-24 18:30:00|3.31|1.81|3.3|1.8|3.33|1.83|3.29|1.79|0
1740422100000|2025-02-24 18:35:00|3.31|1.81|3.29|1.79|3.35|1.85|3.28|1.78|0
1740422400000|2025-02-24 18:40:00|3.28|1.78|3.28|1.78|3.3|1.8|3.26|1.76|0
1740422700000|2025-02-24 18:45:00|3.27|1.77|3.32|1.82|3.33|1.83|3.26|1.76|0
1740423000000|2025-02-24 18:50:00|3.33|1.83|3.33|1.83|3.36|1.86|3.27|1.77|0
1740423300000|2025-02-24 18:55:00|3.32|1.82|3.37|1.87|3.4|1.9|3.32|1.82|0
1740423600000|2025-02-24 19:00:00|3.38|1.88|3.29|1.79|3.38|1.88|3.29|1.79|0
1740423900000|2025-02-24 19:05:00|3.3|1.8|3.34|1.84|3.37|1.87|3.29|1.79|0
1740424200000|2025-02-24 19:10:00|3.35|1.85|3.37|1.87|3.4|1.9|3.35|1.85|0
1740424500000|2025-02-24 19:15:00|3.38|1.88|3.46|1.96|3.48|1.98|3.34|1.84|0
1740424800000|2025-02-24 19:20:00|3.47|1.97|3.49|1.99|3.52|2.02|3.41|1.91|0
1740425100000|2025-02-24 19:25:00|3.48|1.98|3.51|2.01|3.52|2.02|3.47|1.97|0
1740425400000|2025-02-24 19:30:00|3.5|2|3.45|1.95|3.5|2|3.44|1.94|0
1740425700000|2025-02-24 19:35:00|3.46|1.96|3.48|1.98|3.49|1.99|3.45|1.95|0
1740426000000|2025-02-24 19:40:00|3.47|1.97|3.52|2.02|3.53|2.03|3.47|1.97|0
1740426300000|2025-02-24 19:45:00|3.51|2.01|3.51|2.01|3.54|2.04|3.51|2.01|0
1740426600000|2025-02-24 19:50:00|3.52|2.02|3.53|2.03|3.54|2.04|3.49|1.99|0
1740426900000|2025-02-24 19:55:00|3.54|2.04|3.52|2.02|3.58|2.08|3.49|1.99|0
1740427200000|2025-02-24 20:00:00|3.54|2.04|3.56|2.06|3.6|2.1|3.53|2.03|0
1740427500000|2025-02-24 20:05:00|3.55|2.05|3.53|2.03|3.58|2.08|3.51|2.01|0
1740427800000|2025-02-24 20:10:00|3.54|2.04|3.53|2.03|3.56|2.06|3.53|2.03|0
1740428100000|2025-02-24 20:15:00|3.54|2.04|3.53|2.03|3.55|2.05|3.49|1.99|0
1740428400000|2025-02-24 20:20:00|3.52|2.02|3.57|2.07|3.57|2.07|3.49|1.99|0
1740428700000|2025-02-24 20:25:00|3.58|2.08|3.69|2.19|3.69|2.19|3.52|2.02|0
1740429000000|2025-02-24 20:30:00|3.68|2.18|3.54|2.04|3.7|2.2|3.52|2.02|0
1740429300000|2025-02-24 20:35:00|3.55|2.05|3.58|2.08|3.58|2.08|3.52|2.02|0
1740429600000|2025-02-24 20:40:00|3.59|2.09|3.63|2.13|3.65|2.15|3.58|2.08|0
1740429900000|2025-02-24 20:45:00|3.64|2.14|3.67|2.17|3.7|2.2|3.54|2.04|0
1740430200000|2025-02-24 20:50:00|3.66|2.16|4.03|2.53|4.03|2.53|3.66|2.16|0
1740430500000|2025-02-24 20:55:00|4.01|2.51|4.11|2.47|4.22|2.57|3.99|2.47|0
1740430800000|2025-02-24 21:00:00|4.13|2.48|4.13|2.48|4.16|2.5|4.1|2.46|0
1740431100000|2025-02-24 21:05:00|4.14|2.47|4.07|2.44|4.14|2.48|4.07|2.44|0
1740431400000|2025-02-24 21:10:00|4.06|2.43|4.02|2.41|4.07|2.44|3.99|2.39|0
1740431700000|2025-02-24 21:15:00|4.11|2.31|4.14|2.34|4.15|2.35|4.11|2.31|0
1740432000000|2025-02-24 21:20:00|4.13|2.33|4.14|2.34|4.15|2.35|4.12|2.32|0
1740432300000|2025-02-24 21:25:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1740432600000|2025-02-24 21:30:00|4.13|2.33|4.13|2.33|4.14|2.34|4.12|2.32|0
1740432900000|2025-02-24 21:35:00|4.14|2.34|4.15|2.35|4.15|2.35|4.13|2.33|0
1740433200000|2025-02-24 21:40:00|4.16|2.36|4.16|2.36|4.17|2.37|4.15|2.35|0
1740433500000|2025-02-24 21:45:00|4.15|2.35|4.14|2.34|4.16|2.36|4.14|2.34|0
1740433800000|2025-02-24 21:50:00|4.13|2.33|4.14|2.34|4.15|2.35|4.13|2.33|0
1740434100000|2025-02-24 21:55:00|4.13|2.33|4.12|2.32|4.13|2.33|4.12|2.32|0
1740434400000|2025-02-24 22:00:00|4.13|2.33|4.13|2.33|4.13|2.33|4.12|2.32|0
1740434700000|2025-02-24 22:05:00|4.14|2.34|4.14|2.34|4.15|2.35|4.13|2.33|0
1740435000000|2025-02-24 22:10:00|4.13|2.33|4.13|2.33|4.13|2.33|4.13|2.33|0
1740435300000|2025-02-24 22:15:00|4.14|2.34|4.13|2.33|4.14|2.34|4.13|2.33|0
1740436200000|2025-02-24 22:30:00|4.12|2.32|4.13|2.33|4.13|2.33|4.12|2.32|0
1740436800000|2025-02-24 22:40:00|4.12|2.32|4.12|2.32|4.13|2.33|4.12|2.32|0
1740437700000|2025-02-24 22:55:00|4.11|2.31|4.11|2.31|4.12|2.32|4.11|2.31|0
1740438000000|2025-02-24 23:00:00|4.1|2.3|4.11|2.31|4.12|2.32|4.07|2.27|0
1740438300000|2025-02-24 23:05:00|4.12|2.32|4.1|2.3|4.12|2.32|4.09|2.29|0
1740438600000|2025-02-24 23:10:00|4.09|2.29|4.1|2.3|4.11|2.31|4.08|2.28|0
1740438900000|2025-02-24 23:15:00|4.11|2.31|4.1|2.3|4.12|2.32|4.09|2.29|0
1740439200000|2025-02-24 23:20:00|4.09|2.29|4.08|2.28|4.1|2.3|4.08|2.28|0
1740439500000|2025-02-24 23:25:00|4.09|2.29|4.07|2.27|4.09|2.29|4.06|2.26|0
1740439800000|2025-02-24 23:30:00|4.06|2.26|4.14|2.34|4.16|2.36|4.06|2.26|0
1740440100000|2025-02-24 23:35:00|4.13|2.33|4.13|2.33|4.14|2.34|4.11|2.31|0
1740440400000|2025-02-24 23:40:00|4.14|2.34|4.13|2.33|4.14|2.34|4.12|2.32|0
1740440700000|2025-02-24 23:45:00|4.12|2.32|4.17|2.37|4.17|2.37|4.12|2.32|0
1740441000000|2025-02-24 23:50:00|4.16|2.36|4.23|2.43|4.23|2.43|4.16|2.36|0
1740441300000|2025-02-24 23:55:00|4.22|2.42|4.16|2.36|4.23|2.43|4.16|2.36|0
1740441600000|2025-02-25 00:00:00|4.18|2.38|4.11|2.31|4.18|2.38|4.11|2.31|0
1740441900000|2025-02-25 00:05:00|4.12|2.32|4.1|2.3|4.12|2.32|4.09|2.29|0
1740442200000|2025-02-25 00:10:00|4.11|2.31|4.09|2.29|4.11|2.31|4.07|2.27|0
1740442500000|2025-02-25 00:15:00|4.08|2.28|4.09|2.29|4.1|2.3|4.07|2.27|0
1740442800000|2025-02-25 00:20:00|4.1|2.3|4.07|2.27|4.1|2.3|4.07|2.27|0
1740443100000|2025-02-25 00:25:00|4.08|2.28|4.04|2.24|4.08|2.28|4.01|2.21|0
1740443400000|2025-02-25 00:30:00|4.03|2.23|4.04|2.24|4.05|2.25|4.02|2.22|0
1740443700000|2025-02-25 00:35:00|4.05|2.25|4.02|2.22|4.05|2.25|4.01|2.21|0
1740444000000|2025-02-25 00:40:00|4.01|2.21|4.01|2.21|4.02|2.22|4|2.2|0
1740444300000|2025-02-25 00:45:00|4.02|2.22|4.02|2.22|4.03|2.23|4.01|2.21|0
1740444600000|2025-02-25 00:50:00|4.01|2.21|4.01|2.21|4.02|2.22|4|2.2|0
1740444900000|2025-02-25 00:55:00|4.02|2.22|4.01|2.21|4.03|2.23|4.01|2.21|0
1740445200000|2025-02-25 01:00:00|4.02|2.22|3.99|2.19|4.04|2.24|3.99|2.19|0
1740445500000|2025-02-25 01:05:00|4|2.2|4|2.2|4.01|2.21|3.98|2.18|0
1740445800000|2025-02-25 01:10:00|4.01|2.21|4.02|2.22|4.03|2.23|4|2.2|0
1740446100000|2025-02-25 01:15:00|4.03|2.23|4.03|2.23|4.03|2.23|4|2.2|0
1740446400000|2025-02-25 01:20:00|4.02|2.22|4.01|2.21|4.03|2.23|4.01|2.21|0
1740446700000|2025-02-25 01:25:00|4.02|2.22|3.59|1.79|4.04|2.24|3.52|1.72|0
1740447000000|2025-02-25 01:30:00|3.44|1.94|3.4|1.9|3.44|1.94|3.39|1.89|0
1740447300000|2025-02-25 01:35:00|3.41|1.91|3.4|1.9|3.42|1.92|3.39|1.89|0
1740447600000|2025-02-25 01:40:00|3.41|1.91|3.39|1.89|3.41|1.91|3.39|1.89|0
1740447900000|2025-02-25 01:45:00|3.4|1.9|3.4|1.9|3.42|1.92|3.4|1.9|0
1740448200000|2025-02-25 01:50:00|3.41|1.91|3.38|1.88|3.41|1.91|3.37|1.87|0
1740448500000|2025-02-25 01:55:00|3.37|1.87|3.37|1.87|3.37|1.87|3.36|1.86|0
1740448800000|2025-02-25 02:00:00|3.36|1.86|3.36|1.86|3.37|1.87|3.35|1.85|0
1740449100000|2025-02-25 02:05:00|3.37|1.87|3.37|1.87|3.37|1.87|3.36|1.86|0
1740449400000|2025-02-25 02:10:00|3.36|1.86|3.35|1.85|3.37|1.87|3.35|1.85|0
1740449700000|2025-02-25 02:15:00|3.36|1.86|3.36|1.86|3.36|1.86|3.35|1.85|0
1740450000000|2025-02-25 02:20:00|3.35|1.85|3.39|1.89|3.43|1.93|3.35|1.85|0
1740450300000|2025-02-25 02:25:00|3.38|1.88|3.39|1.89|3.4|1.9|3.37|1.87|0
1740450600000|2025-02-25 02:30:00|3.4|1.9|3.39|1.89|3.4|1.9|3.38|1.88|0
1740450900000|2025-02-25 02:35:00|3.38|1.88|3.38|1.88|3.38|1.88|3.37|1.87|0
1740451200000|2025-02-25 02:40:00|3.37|1.87|3.37|1.87|3.37|1.87|3.36|1.86|0
1740451500000|2025-02-25 02:45:00|3.36|1.86|3.37|1.87|3.38|1.88|3.36|1.86|0
1740451800000|2025-02-25 02:50:00|3.36|1.86|3.36|1.86|3.37|1.87|3.36|1.86|0
1740452100000|2025-02-25 02:55:00|3.37|1.87|3.34|1.84|3.37|1.87|3.34|1.84|0
1740452400000|2025-02-25 03:00:00|3.35|1.85|3.33|1.83|3.35|1.85|3.33|1.83|0
1740452700000|2025-02-25 03:05:00|3.34|1.84|3.34|1.84|3.34|1.84|3.34|1.84|0
1740453000000|2025-02-25 03:10:00|3.35|1.85|3.33|1.83|3.35|1.85|3.33|1.83|0
1740453300000|2025-02-25 03:15:00|3.34|1.84|3.34|1.84|3.34|1.84|3.33|1.83|0
1740453600000|2025-02-25 03:20:00|3.35|1.85|3.35|1.85|3.35|1.85|3.34|1.84|0
1740453900000|2025-02-25 03:25:00|3.34|1.84|3.35|1.85|3.35|1.85|3.34|1.84|0
1740454200000|2025-02-25 03:30:00|3.36|1.86|3.35|1.85|3.36|1.86|3.35|1.85|0
1740454500000|2025-02-25 03:35:00|3.36|1.86|3.36|1.86|3.37|1.87|3.35|1.85|0
1740454800000|2025-02-25 03:40:00|3.35|1.85|3.35|1.85|3.35|1.85|3.35|1.85|0
1740455100000|2025-02-25 03:45:00|3.36|1.86|3.34|1.84|3.36|1.86|3.34|1.84|0
1740455400000|2025-02-25 03:50:00|3.35|1.85|3.36|1.86|3.36|1.86|3.34|1.84|0
1740455700000|2025-02-25 03:55:00|3.35|1.85|3.36|1.86|3.37|1.87|3.35|1.85|0
1740456000000|2025-02-25 04:00:00|3.37|1.87|3.38|1.88|3.39|1.89|3.36|1.86|0
1740456300000|2025-02-25 04:05:00|3.37|1.87|3.37|1.87|3.37|1.87|3.36|1.86|0
1740456600000|2025-02-25 04:10:00|3.36|1.86|3.37|1.87|3.37|1.87|3.36|1.86|0
1740456900000|2025-02-25 04:15:00|3.36|1.86|3.34|1.84|3.37|1.87|3.34|1.84|0
1740457200000|2025-02-25 04:20:00|3.35|1.85|3.33|1.83|3.35|1.85|3.33|1.83|0
1740457800000|2025-02-25 04:30:00|3.34|1.84|3.34|1.84|3.34|1.84|3.33|1.83|0
1740458100000|2025-02-25 04:35:00|3.33|1.83|3.35|1.85|3.35|1.85|3.33|1.83|0
1740458400000|2025-02-25 04:40:00|3.34|1.84|3.35|1.85|3.35|1.85|3.34|1.84|0
1740458700000|2025-02-25 04:45:00|3.36|1.86|3.36|1.86|3.36|1.86|3.35|1.85|0
1740459000000|2025-02-25 04:50:00|3.37|1.87|3.36|1.86|3.37|1.87|3.36|1.86|0
1740459300000|2025-02-25 04:55:00|3.37|1.87|3.37|1.87|3.38|1.88|3.36|1.86|0
1740459600000|2025-02-25 05:00:00|3.36|1.86|3.36|1.86|3.37|1.87|3.36|1.86|0
1740459900000|2025-02-25 05:05:00|3.35|1.85|3.35|1.85|3.36|1.86|3.35|1.85|0
1740460200000|2025-02-25 05:10:00|3.36|1.86|3.36|1.86|3.37|1.87|3.35|1.85|0
1740460500000|2025-02-25 05:15:00|3.35|1.85|3.35|1.85|3.36|1.86|3.35|1.85|0
1740460800000|2025-02-25 05:20:00|3.34|1.84|3.34|1.84|3.34|1.84|3.34|1.84|0
1740461100000|2025-02-25 05:25:00|3.35|1.85|3.35|1.85|3.35|1.85|3.34|1.84|0
1740461400000|2025-02-25 05:30:00|3.34|1.84|3.34|1.84|3.36|1.86|3.34|1.84|0
1740461700000|2025-02-25 05:35:00|3.35|1.85|3.34|1.84|3.35|1.85|3.34|1.84|0
1740462000000|2025-02-25 05:40:00|3.35|1.85|3.35|1.85|3.35|1.85|3.34|1.84|0
1740462300000|2025-02-25 05:45:00|3.34|1.84|3.33|1.83|3.35|1.85|3.33|1.83|0
1740462600000|2025-02-25 05:50:00|3.34|1.84|3.33|1.83|3.34|1.84|3.33|1.83|0
1740462900000|2025-02-25 05:55:00|3.34|1.84|3.34|1.84|3.34|1.84|3.33|1.83|0
1740463200000|2025-02-25 06:00:00|3.35|1.85|3.35|1.85|3.35|1.85|3.34|1.84|0
1740463500000|2025-02-25 06:05:00|3.34|1.84|3.32|1.82|3.34|1.84|3.32|1.82|0
1740464100000|2025-02-25 06:15:00|3.31|1.81|3.32|1.82|3.32|1.82|3.31|1.81|0
1740464400000|2025-02-25 06:20:00|3.33|1.83|3.34|1.84|3.35|1.85|3.33|1.83|0
1740464700000|2025-02-25 06:25:00|3.35|1.85|3.35|1.85|3.36|1.86|3.34|1.84|0
1740465000000|2025-02-25 06:30:00|3.34|1.84|3.38|1.88|3.38|1.88|3.34|1.84|0
1740465300000|2025-02-25 06:35:00|3.39|1.89|3.38|1.88|3.39|1.89|3.38|1.88|0
1740465600000|2025-02-25 06:40:00|3.37|1.87|3.37|1.87|3.38|1.88|3.36|1.86|0
1740465900000|2025-02-25 06:45:00|3.36|1.86|3.37|1.87|3.37|1.87|3.36|1.86|0
1740466200000|2025-02-25 06:50:00|3.38|1.88|3.38|1.88|3.4|1.9|3.37|1.87|0
1740466500000|2025-02-25 06:55:00|3.39|1.89|3.38|1.88|3.39|1.89|3.36|1.86|0
1740466800000|2025-02-25 07:00:00|3.39|1.89|3.42|1.92|3.43|1.93|3.37|1.87|0
1740467100000|2025-02-25 07:05:00|3.43|1.93|3.43|1.93|3.46|1.96|3.42|1.92|0
1740467400000|2025-02-25 07:10:00|3.44|1.94|3.43|1.93|3.44|1.94|3.42|1.92|0
1740467700000|2025-02-25 07:15:00|3.42|1.92|3.41|1.91|3.42|1.92|3.39|1.89|0
1740468000000|2025-02-25 07:20:00|3.42|1.92|3.43|1.93|3.44|1.94|3.41|1.91|0
1740468300000|2025-02-25 07:25:00|3.42|1.92|3.56|2.06|3.56|2.06|3.41|1.91|0
1740468600000|2025-02-25 07:30:00|3.57|2.07|3.57|2.07|3.58|2.08|3.53|2.03|0
1740468900000|2025-02-25 07:35:00|3.58|2.08|3.55|2.05|3.58|2.08|3.54|2.04|0
1740469200000|2025-02-25 07:40:00|3.53|2.03|3.52|2.02|3.54|2.04|3.5|2|0
1740469500000|2025-02-25 07:45:00|3.54|2.04|3.62|2.12|3.62|2.12|3.52|2.02|0
1740469800000|2025-02-25 07:50:00|3.65|2.15|3.68|2.18|3.83|2.33|3.64|2.14|0
1740470100000|2025-02-25 07:55:00|3.67|2.17|3.77|2.27|3.77|2.27|3.67|2.17|0
1740470400000|2025-02-25 08:00:00|3.78|2.28|3.64|2.14|3.78|2.28|3.64|2.14|0
1740470700000|2025-02-25 08:05:00|3.63|2.13|3.56|2.06|3.64|2.14|3.56|2.06|0
1740471000000|2025-02-25 08:10:00|3.57|2.07|3.74|2.24|3.74|2.24|3.5|2|0
1740471300000|2025-02-25 08:15:00|3.75|2.25|3.49|1.99|3.75|2.25|3.47|1.97|0
1740471600000|2025-02-25 08:20:00|3.5|2|3.55|2.05|3.55|2.05|3.48|1.98|0
1740471900000|2025-02-25 08:25:00|3.54|2.04|3.54|2.04|3.56|2.06|3.52|2.02|0
1740472200000|2025-02-25 08:30:00|3.53|2.03|3.56|2.06|3.56|2.06|3.52|2.02|0
1740472500000|2025-02-25 08:35:00|3.57|2.07|3.55|2.05|3.6|2.1|3.53|2.03|0
1740472800000|2025-02-25 08:40:00|3.56|2.06|3.59|2.09|3.6|2.1|3.56|2.06|0
1740473100000|2025-02-25 08:45:00|3.58|2.08|3.59|2.09|3.6|2.1|3.54|2.04|0
1740473400000|2025-02-25 08:50:00|3.58|2.08|3.63|2.13|3.64|2.14|3.58|2.08|0
1740473700000|2025-02-25 08:55:00|3.64|2.14|3.71|2.21|3.71|2.21|3.63|2.13|0
1740474000000|2025-02-25 09:00:00|3.7|2.2|3.63|2.13|3.75|2.25|3.63|2.13|0
1740474300000|2025-02-25 09:05:00|3.64|2.14|3.59|2.09|3.65|2.15|3.59|2.09|0
1740474600000|2025-02-25 09:10:00|3.6|2.1|3.57|2.07|3.61|2.11|3.56|2.06|0
1740474900000|2025-02-25 09:15:00|3.58|2.08|3.56|2.06|3.59|2.09|3.56|2.06|0
1740475200000|2025-02-25 09:20:00|3.57|2.07|3.59|2.09|3.6|2.1|3.56|2.06|0
1740475500000|2025-02-25 09:25:00|3.6|2.1|3.61|2.11|3.62|2.12|3.59|2.09|0
1740475800000|2025-02-25 09:30:00|3.6|2.1|3.59|2.09|3.64|2.14|3.59|2.09|0
1740476100000|2025-02-25 09:35:00|3.61|2.11|3.62|2.12|3.63|2.13|3.59|2.09|0
1740476400000|2025-02-25 09:40:00|3.63|2.13|3.68|2.18|3.68|2.18|3.62|2.12|0
1740476700000|2025-02-25 09:45:00|3.7|2.2|3.72|2.22|3.72|2.22|3.68|2.18|0
1740477000000|2025-02-25 09:50:00|3.73|2.23|3.74|2.24|3.74|2.24|3.72|2.22|0
1740477300000|2025-02-25 09:55:00|3.75|2.25|3.79|2.29|3.79|2.29|3.75|2.25|0
1740477600000|2025-02-25 10:00:00|3.78|2.28|3.71|2.21|3.78|2.28|3.71|2.21|0
1740477900000|2025-02-25 10:05:00|3.72|2.22|3.7|2.2|3.72|2.22|3.7|2.2|0
1740478200000|2025-02-25 10:10:00|3.71|2.21|3.71|2.21|3.72|2.22|3.68|2.18|0
1740478500000|2025-02-25 10:15:00|3.7|2.2|3.66|2.16|3.7|2.2|3.66|2.16|0
1740478800000|2025-02-25 10:20:00|3.67|2.17|3.67|2.17|3.68|2.18|3.66|2.16|0
1740479100000|2025-02-25 10:25:00|3.68|2.18|3.67|2.17|3.69|2.19|3.67|2.17|0
1740479400000|2025-02-25 10:30:00|3.68|2.18|3.68|2.18|3.69|2.19|3.67|2.17|0
1740479700000|2025-02-25 10:35:00|3.67|2.17|3.68|2.18|3.69|2.19|3.67|2.17|0
1740480000000|2025-02-25 10:40:00|3.67|2.17|3.68|2.18|3.7|2.2|3.67|2.17|0
1740480300000|2025-02-25 10:45:00|3.69|2.19|3.7|2.2|3.7|2.2|3.67|2.17|0
1740480600000|2025-02-25 10:50:00|3.71|2.21|3.74|2.24|3.76|2.26|3.71|2.21|0
1740480900000|2025-02-25 10:55:00|3.75|2.25|3.78|2.28|3.78|2.28|3.74|2.24|0
1740481200000|2025-02-25 11:00:00|3.77|2.27|3.81|3.21|4.3|3.23|3.73|2.23|0
1740481500000|2025-02-25 11:05:00|3.82|3.22|3.82|3.22|3.84|3.24|3.79|3.19|0
1740481800000|2025-02-25 11:10:00|3.83|3.23|3.77|3.17|3.83|3.23|3.77|3.17|0
1740482100000|2025-02-25 11:15:00|3.76|3.16|3.78|3.18|3.79|3.19|3.75|3.15|0
1740482400000|2025-02-25 11:20:00|3.76|3.16|3.81|3.21|3.82|3.22|3.76|3.16|0
1740482700000|2025-02-25 11:25:00|3.82|3.22|3.77|3.17|3.82|3.22|3.75|3.15|0
1740483000000|2025-02-25 11:30:00|3.76|3.16|3.72|3.12|3.78|3.18|3.71|3.11|0
1740483300000|2025-02-25 11:35:00|3.77|3.17|3.67|3.07|3.77|3.17|3.67|3.07|0
1740483600000|2025-02-25 11:40:00|3.66|3.06|3.58|2.98|3.72|3.12|3.55|2.95|0
1740483900000|2025-02-25 11:45:00|3.59|2.99|3.63|3.03|3.63|3.03|3.56|2.96|0
1740484200000|2025-02-25 11:50:00|3.62|3.02|3.62|3.02|3.64|3.04|3.61|3.01|0
1740484500000|2025-02-25 11:55:00|3.61|3.01|3.57|2.97|3.61|3.01|3.57|2.97|0
1740484800000|2025-02-25 12:00:00|3.58|2.98|3.57|2.97|3.59|2.99|3.56|2.96|0
1740485100000|2025-02-25 12:05:00|3.58|2.98|3.53|2.93|3.58|2.98|3.52|2.92|0
1740485400000|2025-02-25 12:10:00|3.55|2.95|3.53|2.93|3.59|2.99|3.52|2.92|0
1740485700000|2025-02-25 12:15:00|3.54|2.94|3.52|2.92|3.58|2.98|3.5|2.9|0
1740486000000|2025-02-25 12:20:00|3.51|2.91|3.52|2.92|3.58|2.98|3.51|2.91|0
1740486300000|2025-02-25 12:25:00|3.51|2.91|3.47|2.87|3.53|2.93|3.46|2.86|0
1740486600000|2025-02-25 12:30:00|3.48|2.88|3.53|2.93|3.58|2.98|3.48|2.88|0
1740486900000|2025-02-25 12:35:00|3.52|2.92|3.54|2.94|3.54|2.94|3.51|2.91|0
1740487200000|2025-02-25 12:40:00|3.52|2.92|3.58|2.98|3.58|2.98|3.51|2.91|0
1740487500000|2025-02-25 12:45:00|3.59|2.99|3.58|2.98|3.62|3.02|3.56|2.96|0
1740487800000|2025-02-25 12:50:00|3.59|2.99|3.52|2.92|3.59|2.99|3.51|2.91|0
1740488100000|2025-02-25 12:55:00|3.53|2.93|3.44|2.84|3.54|2.94|3.42|2.82|0
1740488400000|2025-02-25 13:00:00|3.42|2.82|3.43|2.83|3.45|2.85|3.4|2.8|0
1740488700000|2025-02-25 13:05:00|3.44|2.84|3.42|2.82|3.45|2.85|3.42|2.82|0
1740489000000|2025-02-25 13:10:00|3.43|2.83|3.43|2.83|3.45|2.85|3.42|2.82|0
1740489300000|2025-02-25 13:15:00|3.44|2.84|3.47|2.87|3.53|2.93|3.43|2.83|0
1740489600000|2025-02-25 13:20:00|3.48|2.88|3.44|2.84|3.49|2.89|3.37|2.77|0
1740489900000|2025-02-25 13:25:00|3.47|2.87|3.38|2.78|3.51|2.91|3.38|2.78|0
1740490200000|2025-02-25 13:30:00|3.37|2.77|3.38|2.78|3.4|2.8|3.36|2.76|0
1740490500000|2025-02-25 13:35:00|3.39|2.79|3.44|2.84|3.45|2.85|3.38|2.78|0
1740490800000|2025-02-25 13:40:00|3.43|2.83|3.44|2.84|3.45|2.85|3.41|2.81|0
1740491100000|2025-02-25 13:45:00|3.45|2.85|3.47|2.87|3.5|2.9|3.42|2.82|0
1740491400000|2025-02-25 13:50:00|3.48|2.88|3.47|2.87|3.49|2.89|3.46|2.86|0
1740491700000|2025-02-25 13:55:00|3.46|2.86|3.48|2.88|3.49|2.89|3.42|2.82|0
1740492000000|2025-02-25 14:00:00|3.47|2.87|3.47|2.87|3.51|2.91|3.46|2.86|0
1740492300000|2025-02-25 14:05:00|3.46|2.86|3.52|2.92|3.53|2.93|3.46|2.86|0
1740492600000|2025-02-25 14:10:00|3.53|2.93|3.48|2.88|3.53|2.93|3.47|2.87|0
1740492900000|2025-02-25 14:15:00|3.49|2.89|3.58|2.98|3.59|2.99|3.47|2.87|0
1740493200000|2025-02-25 14:20:00|3.57|2.97|3.57|2.97|3.59|2.99|3.56|2.96|0
1740493500000|2025-02-25 14:25:00|3.62|3.02|3.84|2.64|4.1|3.02|3.62|2.62|0
1740493800000|2025-02-25 14:30:00|3.57|2.97|3.58|2.98|3.69|3.09|3.48|2.88|0
1740494100000|2025-02-25 14:35:00|3.59|2.99|3.45|2.85|3.63|3.03|3.44|2.84|0
1740494400000|2025-02-25 14:40:00|3.47|2.87|3.69|3.09|3.7|3.1|3.47|2.87|0
1740494700000|2025-02-25 14:45:00|3.67|3.07|3.75|3.15|3.81|3.21|3.58|2.98|0
1740495000000|2025-02-25 14:50:00|3.76|3.16|3.96|3.36|4.03|3.43|3.75|3.15|0
1740495300000|2025-02-25 14:55:00|4|3.4|3.77|3.17|4|3.4|3.66|3.06|0
1740495600000|2025-02-25 15:00:00|3.76|3.16|4.54|2.98|4.66|3.51|3.76|2.85|0
1740495900000|2025-02-25 15:05:00|4.48|2.92|4.45|2.89|4.59|3.03|4.44|2.88|0
1740496200000|2025-02-25 15:10:00|4.44|2.88|4.61|3.05|4.61|3.05|4.37|2.81|0
1740496500000|2025-02-25 15:15:00|4.63|3.07|4.83|3.27|4.83|3.27|4.52|2.96|0
1740496800000|2025-02-25 15:20:00|4.86|3.3|4.99|3.43|5.07|3.51|4.83|3.27|0
1740497100000|2025-02-25 15:25:00|5.05|3.49|5.23|3.55|5.24|3.56|4.92|3.36|0
1740497400000|2025-02-25 15:30:00|5.16|3.48|5.19|3.51|5.31|3.63|5.09|3.41|0
1740497700000|2025-02-25 15:35:00|5.25|3.57|4.94|3.26|5.25|3.57|4.91|3.23|0
1740498000000|2025-02-25 15:40:00|4.92|3.24|4.9|3.22|5.01|3.33|4.73|3.05|0
1740498300000|2025-02-25 15:45:00|4.88|3.2|4.72|3.04|4.88|3.2|4.67|2.99|0
1740498600000|2025-02-25 15:50:00|4.74|3.06|4.51|2.83|4.75|3.07|4.45|2.77|0
1740498900000|2025-02-25 15:55:00|4.49|2.81|4.64|2.96|4.65|2.97|4.39|2.71|0
1740499200000|2025-02-25 16:00:00|4.69|3.01|4.98|3.3|5.04|3.36|4.68|3|0
1740499500000|2025-02-25 16:05:00|4.96|3.28|4.84|3.16|5.04|3.36|4.81|3.13|0
1740499800000|2025-02-25 16:10:00|4.82|3.14|4.23|3.63|4.89|3.68|4.2|3.06|0
1740500100000|2025-02-25 16:15:00|4.22|3.62|4.35|3.75|4.37|3.77|4.22|3.62|0
1740500400000|2025-02-25 16:20:00|4.37|3.77|4.38|3.78|4.45|3.85|4.31|3.71|0
1740500700000|2025-02-25 16:25:00|4.39|3.79|4.57|3.97|4.6|4|4.36|3.76|0
1740501000000|2025-02-25 16:30:00|4.54|3.94|4.77|4.17|4.97|4.37|4.53|3.93|0
1740501300000|2025-02-25 16:35:00|4.8|4.2|4.58|3.98|4.85|4.25|4.57|3.97|0
1740501600000|2025-02-25 16:40:00|4.59|3.99|4.68|4.08|4.73|4.13|4.59|3.99|0
1740501900000|2025-02-25 16:45:00|4.67|4.07|4.42|3.82|4.71|4.11|4.42|3.82|0
1740502200000|2025-02-25 16:50:00|4.44|3.84|4.38|3.78|4.44|3.84|4.34|3.74|0
1740502500000|2025-02-25 16:55:00|4.35|3.75|4.16|3.56|4.39|3.79|4.1|3.5|0
1740502800000|2025-02-25 17:00:00|4.2|3.6|4.17|3.57|4.23|3.63|4.12|3.52|0
1740503100000|2025-02-25 17:05:00|4.2|3.6|4.15|3.55|4.23|3.63|4.13|3.53|0
1740503400000|2025-02-25 17:10:00|4.14|3.54|4.17|3.57|4.17|3.57|4.05|3.45|0
1740503700000|2025-02-25 17:15:00|4.16|3.56|4.16|3.56|4.16|3.56|4.04|3.44|0
1740504000000|2025-02-25 17:20:00|4.15|3.55|4.19|3.59|4.3|3.7|4.13|3.53|0
1740504300000|2025-02-25 17:25:00|4.17|3.57|4.05|3.45|4.21|3.61|4.02|3.42|0
1740504600000|2025-02-25 17:30:00|4.04|3.44|3.96|3.36|4.05|3.45|3.94|3.34|0
1740504900000|2025-02-25 17:35:00|3.94|3.34|3.97|3.37|4.01|3.41|3.92|3.32|0
1740505200000|2025-02-25 17:40:00|3.96|3.36|3.98|3.38|3.98|3.38|3.83|3.23|0
1740505500000|2025-02-25 17:45:00|3.92|3.32|3.97|3.37|3.98|3.38|3.91|3.31|0
1740505800000|2025-02-25 17:50:00|3.96|3.36|3.87|3.27|3.96|3.36|3.85|3.25|0
1740506100000|2025-02-25 17:55:00|3.85|3.25|3.85|3.25|3.89|3.29|3.83|3.23|0
1740506400000|2025-02-25 18:00:00|3.76|3.16|3.6|3|3.85|3.25|3.57|2.97|0
1740506700000|2025-02-25 18:05:00|3.56|2.96|3.53|2.93|3.58|2.98|3.46|2.86|0
1740507000000|2025-02-25 18:10:00|3.48|2.88|3.69|3.09|3.69|3.09|3.46|2.86|0
1740507300000|2025-02-25 18:15:00|3.67|3.07|3.68|3.08|3.73|3.13|3.65|3.05|0
1740507600000|2025-02-25 18:20:00|3.71|3.11|3.67|3.07|3.71|3.11|3.62|3.02|0
1740507900000|2025-02-25 18:25:00|3.68|3.08|3.86|3.26|3.91|3.31|3.67|3.07|0
1740508200000|2025-02-25 18:30:00|3.87|3.27|3.78|3.18|3.88|3.28|3.74|3.14|0
1740508500000|2025-02-25 18:35:00|3.77|3.17|3.55|2.95|3.78|3.18|3.54|2.94|0
1740508800000|2025-02-25 18:40:00|3.56|2.96|3.52|2.92|3.61|3.01|3.47|2.87|0
1740509100000|2025-02-25 18:45:00|3.51|2.91|3.57|2.97|3.57|2.97|3.46|2.86|0
1740509400000|2025-02-25 18:50:00|3.56|2.96|3.58|2.98|3.66|3.06|3.54|2.94|0
1740509700000|2025-02-25 18:55:00|3.6|3|3.68|3.08|3.68|3.08|3.57|2.97|0
1740510000000|2025-02-25 19:00:00|3.67|3.07|3.67|3.07|3.7|3.1|3.64|3.04|0
1740510300000|2025-02-25 19:05:00|3.65|3.05|3.67|3.07|3.69|3.09|3.64|3.04|0
1740510600000|2025-02-25 19:10:00|3.69|3.09|3.86|3.26|3.87|3.27|3.66|3.06|0
1740510900000|2025-02-25 19:15:00|3.88|3.28|3.87|3.27|3.98|3.38|3.83|3.23|0
1740511200000|2025-02-25 19:20:00|3.9|3.3|3.93|3.33|3.98|3.38|3.87|3.27|0
1740511500000|2025-02-25 19:25:00|3.91|3.31|3.97|3.37|3.98|3.38|3.9|3.3|0
1740511800000|2025-02-25 19:30:00|3.95|3.35|3.8|3.2|3.97|3.37|3.8|3.2|0
1740512100000|2025-02-25 19:35:00|3.76|3.16|3.55|2.95|3.86|3.26|3.55|2.95|0
1740512400000|2025-02-25 19:40:00|3.58|2.98|3.57|2.97|3.58|2.98|3.55|2.95|0
1740512700000|2025-02-25 19:45:00|3.47|2.87|3.56|2.96|3.71|3.11|3.47|2.87|0
1740513000000|2025-02-25 19:50:00|3.58|2.98|3.51|2.91|3.6|3|3.48|2.88|0
1740513300000|2025-02-25 19:55:00|3.57|2.97|3.48|2.88|3.57|2.97|3.47|2.87|0
1740513600000|2025-02-25 20:00:00|3.47|2.87|3.38|2.78|3.52|2.92|3.36|2.76|0
1740513900000|2025-02-25 20:05:00|3.39|2.79|3.44|2.84|3.44|2.84|3.35|2.75|0
1740514200000|2025-02-25 20:10:00|3.45|2.85|3.57|2.97|3.6|3|3.45|2.85|0
1740514500000|2025-02-25 20:15:00|3.56|2.96|3.49|2.89|3.59|2.99|3.48|2.88|0
1740514800000|2025-02-25 20:20:00|3.48|2.88|3.39|2.79|3.5|2.9|3.35|2.75|0
1740515100000|2025-02-25 20:25:00|3.38|2.78|3.46|2.86|3.47|2.87|3.36|2.76|0
1740515400000|2025-02-25 20:30:00|3.48|2.88|3.48|2.88|3.53|2.93|3.45|2.85|0
1740515700000|2025-02-25 20:35:00|3.47|2.87|3.68|3.08|3.7|3.1|3.46|2.86|0
1740516000000|2025-02-25 20:40:00|3.69|3.09|3.76|3.16|3.79|3.19|3.66|3.06|0
1740516300000|2025-02-25 20:45:00|3.78|3.18|3.66|3.06|3.78|3.18|3.66|3.06|0
1740516600000|2025-02-25 20:50:00|3.67|3.07|3.75|3.15|3.8|3.2|3.62|3.02|0
1740516900000|2025-02-25 20:55:00|3.74|3.14|3.6|3|3.79|3.19|3.54|2.94|0
1740517200000|2025-02-25 21:00:00|3.56|2.96|3.47|2.87|3.62|3.02|3.47|2.87|0
1740517500000|2025-02-25 21:05:00|3.53|2.93|3.48|2.88|3.53|2.93|3.46|2.86|0
1740517800000|2025-02-25 21:10:00|3.46|2.86|3.53|2.93|3.54|2.94|3.46|2.86|0
1740518100000|2025-02-25 21:15:00|3.54|2.94|3.52|2.92|3.54|2.94|3.51|2.91|0
1740518400000|2025-02-25 21:20:00|3.53|2.93|3.52|2.92|3.54|2.94|3.47|2.87|0
1740518700000|2025-02-25 21:25:00|3.51|2.91|3.48|2.88|3.51|2.91|3.43|2.83|0
1740519000000|2025-02-25 21:30:00|3.52|2.92|3.48|2.88|3.54|2.94|3.47|2.87|0
1740519300000|2025-02-25 21:35:00|3.49|2.89|3.49|2.89|3.49|2.89|3.47|2.87|0
1740519600000|2025-02-25 21:40:00|3.48|2.88|3.46|2.86|3.49|2.89|3.46|2.86|0
1740519900000|2025-02-25 21:45:00|3.48|2.88|3.48|2.88|3.49|2.89|3.45|2.85|0
1740520200000|2025-02-25 21:50:00|3.47|2.87|3.47|2.87|3.49|2.89|3.47|2.87|0
1740520500000|2025-02-25 21:55:00|3.48|2.88|3.78|2.58|3.82|2.88|3.48|2.57|0
1740520800000|2025-02-25 22:00:00|3.77|2.57|3.78|2.58|3.79|2.59|3.77|2.57|0
1740521100000|2025-02-25 22:05:00|3.79|2.59|3.77|2.57|3.79|2.59|3.77|2.57|0
1740521400000|2025-02-25 22:10:00|3.78|2.58|3.78|2.58|3.78|2.58|3.77|2.57|0
1740521700000|2025-02-25 22:15:00|3.77|2.57|3.77|2.57|3.78|2.58|3.77|2.57|0
1740522000000|2025-02-25 22:20:00|3.76|2.56|3.77|2.57|3.77|2.57|3.76|2.56|0
1740522300000|2025-02-25 22:25:00|3.76|2.56|3.76|2.56|3.77|2.57|3.76|2.56|0
1740522900000|2025-02-25 22:35:00|3.77|2.57|3.77|2.57|3.77|2.57|3.76|2.56|0
1740523200000|2025-02-25 22:40:00|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1740523800000|2025-02-25 22:50:00|3.75|2.55|3.75|2.55|3.76|2.56|3.74|2.54|0
1740524100000|2025-02-25 22:55:00|3.74|2.54|3.72|2.52|3.75|2.55|3.72|2.52|0
1740524400000|2025-02-25 23:00:00|3.7|2.5|3.66|2.46|3.7|2.5|3.64|2.44|0
1740524700000|2025-02-25 23:05:00|3.67|2.47|3.68|2.48|3.69|2.49|3.67|2.47|0
1740525000000|2025-02-25 23:10:00|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1740525300000|2025-02-25 23:15:00|3.68|2.48|3.67|2.47|3.69|2.49|3.67|2.47|0
1740525600000|2025-02-25 23:20:00|3.66|2.46|3.67|2.47|3.69|2.49|3.66|2.46|0
1740525900000|2025-02-25 23:25:00|3.68|2.48|3.69|2.49|3.69|2.49|3.68|2.48|0
1740526200000|2025-02-25 23:30:00|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1740526500000|2025-02-25 23:35:00|3.65|2.45|3.68|2.48|3.68|2.48|3.65|2.45|0
1740526800000|2025-02-25 23:40:00|3.67|2.47|3.67|2.47|3.68|2.48|3.66|2.46|0
1740527100000|2025-02-25 23:45:00|3.68|2.48|3.68|2.48|3.7|2.5|3.68|2.48|0
1740527400000|2025-02-25 23:50:00|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1740527700000|2025-02-25 23:55:00|3.67|2.47|3.65|2.45|3.68|2.48|3.65|2.45|0
1740528000000|2025-02-26 00:00:00|3.66|2.46|3.63|2.43|3.66|2.46|3.62|2.42|0
1740528300000|2025-02-26 00:05:00|3.64|2.44|3.67|2.47|3.67|2.47|3.63|2.43|0
1740528600000|2025-02-26 00:10:00|3.68|2.48|3.68|2.48|3.68|2.48|3.67|2.47|0
1740528900000|2025-02-26 00:15:00|3.67|2.47|3.66|2.46|3.68|2.48|3.65|2.45|0
1740529200000|2025-02-26 00:20:00|3.65|2.45|3.63|2.43|3.66|2.46|3.62|2.42|0
1740529500000|2025-02-26 00:25:00|3.64|2.44|3.63|2.43|3.65|2.45|3.63|2.43|0
1740529800000|2025-02-26 00:30:00|3.62|2.42|3.63|2.43|3.63|2.43|3.61|2.41|0
1740530100000|2025-02-26 00:35:00|3.62|2.42|3.65|2.45|3.65|2.45|3.62|2.42|0
1740530400000|2025-02-26 00:40:00|3.64|2.44|3.65|2.45|3.65|2.45|3.63|2.43|0
1740530700000|2025-02-26 00:45:00|3.64|2.44|3.61|2.41|3.64|2.44|3.61|2.41|0
1740531000000|2025-02-26 00:50:00|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1740531300000|2025-02-26 00:55:00|3.62|2.42|3.59|2.39|3.62|2.42|3.59|2.39|0
1740531600000|2025-02-26 01:00:00|3.6|2.4|3.61|2.41|3.62|2.42|3.59|2.39|0
1740531900000|2025-02-26 01:05:00|3.62|2.42|3.62|2.42|3.63|2.43|3.62|2.42|0
1740532200000|2025-02-26 01:10:00|3.61|2.41|3.63|2.43|3.63|2.43|3.61|2.41|0
1740532500000|2025-02-26 01:15:00|3.33|2.73|3.33|2.73|3.34|2.74|3.28|2.68|0
1740532800000|2025-02-26 01:20:00|3.34|2.74|3.33|2.73|3.35|2.75|3.32|2.72|0
1740533100000|2025-02-26 01:25:00|3.32|2.72|3.34|2.74|3.34|2.74|3.32|2.72|0
1740533400000|2025-02-26 01:30:00|3.33|2.73|3.33|2.73|3.38|2.78|3.32|2.72|0
1740533700000|2025-02-26 01:35:00|3.34|2.74|3.38|2.78|3.39|2.79|3.33|2.73|0
1740534000000|2025-02-26 01:40:00|3.37|2.77|3.34|2.74|3.37|2.77|3.32|2.72|0
1740534300000|2025-02-26 01:45:00|3.33|2.73|3.32|2.72|3.39|2.79|3.32|2.72|0
1740534600000|2025-02-26 01:50:00|3.33|2.73|3.33|2.73|3.34|2.74|3.32|2.72|0
1740534900000|2025-02-26 01:55:00|3.34|2.74|3.33|2.73|3.34|2.74|3.32|2.72|0
1740535200000|2025-02-26 02:00:00|3.32|2.72|3.33|2.73|3.35|2.75|3.32|2.72|0
1740535500000|2025-02-26 02:05:00|3.34|2.74|3.39|2.79|3.41|2.81|3.33|2.73|0
1740535800000|2025-02-26 02:10:00|3.38|2.78|3.33|2.73|3.38|2.78|3.32|2.72|0
1740536100000|2025-02-26 02:15:00|3.34|2.74|3.32|2.72|3.39|2.79|3.31|2.71|0
1740536400000|2025-02-26 02:20:00|3.33|2.73|3.29|2.69|3.33|2.73|3.28|2.68|0
1740536700000|2025-02-26 02:25:00|3.28|2.68|3.3|2.7|3.3|2.7|3.28|2.68|0
1740537000000|2025-02-26 02:30:00|3.29|2.69|3.28|2.68|3.3|2.7|3.27|2.67|0
1740537300000|2025-02-26 02:35:00|3.29|2.69|3.26|2.66|3.3|2.7|3.26|2.66|0
1740537600000|2025-02-26 02:40:00|3.28|2.68|3.33|2.73|3.34|2.74|3.28|2.68|0
1740537900000|2025-02-26 02:45:00|3.32|2.72|3.28|2.68|3.33|2.73|3.28|2.68|0
1740538200000|2025-02-26 02:50:00|3.27|2.67|3.29|2.69|3.3|2.7|3.27|2.67|0
1740538500000|2025-02-26 02:55:00|3.28|2.68|3.29|2.69|3.29|2.69|3.28|2.68|0
1740538800000|2025-02-26 03:00:00|3.28|2.68|3.29|2.69|3.3|2.7|3.28|2.68|0
1740539100000|2025-02-26 03:05:00|3.28|2.68|3.29|2.69|3.29|2.69|3.27|2.67|0
1740539400000|2025-02-26 03:10:00|3.28|2.68|3.19|2.59|3.28|2.68|3.19|2.59|0
1740539700000|2025-02-26 03:15:00|3.2|2.6|3.23|2.63|3.27|2.67|3.19|2.59|0
1740540000000|2025-02-26 03:20:00|3.24|2.64|3.26|2.66|3.27|2.67|3.24|2.64|0
1740540300000|2025-02-26 03:25:00|3.27|2.67|3.23|2.63|3.27|2.67|3.23|2.63|0
1740540600000|2025-02-26 03:30:00|3.24|2.64|3.19|2.59|3.26|2.66|3.19|2.59|0
1740540900000|2025-02-26 03:35:00|3.2|2.6|3.26|2.66|3.27|2.67|3.2|2.6|0
1740541200000|2025-02-26 03:40:00|3.25|2.65|3.22|2.62|3.28|2.68|3.22|2.62|0
1740541500000|2025-02-26 03:45:00|3.23|2.63|3.22|2.62|3.23|2.63|3.2|2.6|0
1740541800000|2025-02-26 03:50:00|3.21|2.61|3.24|2.64|3.25|2.65|3.18|2.58|0
1740542100000|2025-02-26 03:55:00|3.23|2.63|3.23|2.63|3.23|2.63|3.23|2.63|0
1740542400000|2025-02-26 04:00:00|3.24|2.64|3.19|2.59|3.24|2.64|3.19|2.59|0
1740542700000|2025-02-26 04:05:00|3.2|2.6|3.19|2.59|3.2|2.6|3.19|2.59|0
1740543000000|2025-02-26 04:10:00|3.18|2.58|3.18|2.58|3.18|2.58|3.18|2.58|0
1740543300000|2025-02-26 04:15:00|3.19|2.59|3.23|2.63|3.24|2.64|3.18|2.58|0
1740543600000|2025-02-26 04:20:00|3.19|2.59|3.19|2.59|3.23|2.63|3.18|2.58|0
1740543900000|2025-02-26 04:25:00|3.2|2.6|3.19|2.59|3.2|2.6|3.19|2.59|0
1740544200000|2025-02-26 04:30:00|3.18|2.58|3.2|2.6|3.2|2.6|3.18|2.58|0
1740544500000|2025-02-26 04:35:00|3.19|2.59|3.18|2.58|3.2|2.6|3.18|2.58|0
1740544800000|2025-02-26 04:40:00|3.19|2.59|3.19|2.59|3.2|2.6|3.18|2.58|0
1740545100000|2025-02-26 04:45:00|3.18|2.58|3.19|2.59|3.19|2.59|3.18|2.58|0
1740545400000|2025-02-26 04:50:00|3.18|2.58|3.19|2.59|3.19|2.59|3.18|2.58|0
1740545700000|2025-02-26 04:55:00|3.18|2.58|3.17|2.57|3.18|2.58|3.15|2.55|0
1740546000000|2025-02-26 05:00:00|3.16|2.56|3.16|2.56|3.17|2.57|3.16|2.56|0
1740546300000|2025-02-26 05:05:00|3.17|2.57|3.16|2.56|3.17|2.57|3.16|2.56|0
1740546600000|2025-02-26 05:10:00|3.17|2.57|3.17|2.57|3.17|2.57|3.16|2.56|0
1740546900000|2025-02-26 05:15:00|3.16|2.56|3.17|2.57|3.17|2.57|3.16|2.56|0
1740547200000|2025-02-26 05:20:00|3.16|2.56|3.16|2.56|3.17|2.57|3.14|2.54|0
1740547500000|2025-02-26 05:25:00|3.15|2.55|3.09|2.49|3.16|2.56|3.09|2.49|0
1740547800000|2025-02-26 05:30:00|3.1|2.5|3.09|2.49|3.1|2.5|3.09|2.49|0
1740548100000|2025-02-26 05:35:00|3.08|2.48|3.09|2.49|3.1|2.5|3.08|2.48|0
1740548400000|2025-02-26 05:40:00|3.08|2.48|3.08|2.48|3.1|2.5|3.08|2.48|0
1740548700000|2025-02-26 05:45:00|3.09|2.49|3.09|2.49|3.1|2.5|3.08|2.48|0
1740549900000|2025-02-26 06:05:00|3.1|2.5|3.1|2.5|3.1|2.5|3.09|2.49|0
1740550200000|2025-02-26 06:10:00|3.09|2.49|3.09|2.49|3.1|2.5|3.09|2.49|0
1740550500000|2025-02-26 06:15:00|3.08|2.48|3.1|2.5|3.1|2.5|3.08|2.48|0
1740550800000|2025-02-26 06:20:00|3.11|2.51|3.1|2.5|3.11|2.51|3.08|2.48|0
1740551100000|2025-02-26 06:25:00|3.09|2.49|3.1|2.5|3.1|2.5|3.08|2.48|0
1740551400000|2025-02-26 06:30:00|3.09|2.49|3.1|2.5|3.1|2.5|3.09|2.49|0
1740551700000|2025-02-26 06:35:00|3.09|2.49|3.1|2.5|3.1|2.5|3.08|2.48|0
1740552000000|2025-02-26 06:40:00|3.09|2.49|3.11|2.51|3.13|2.53|3.05|2.45|0
1740552300000|2025-02-26 06:45:00|3.1|2.5|3.12|2.52|3.12|2.52|3.09|2.49|0
1740552600000|2025-02-26 06:50:00|3.13|2.53|3.12|2.52|3.13|2.53|3.11|2.51|0
1740552900000|2025-02-26 06:55:00|3.11|2.51|3.12|2.52|3.12|2.52|3.09|2.49|0
1740553200000|2025-02-26 07:00:00|3.11|2.51|3.12|2.52|3.14|2.54|3.09|2.49|0
1740553500000|2025-02-26 07:05:00|3.11|2.51|3.11|2.51|3.12|2.52|3.09|2.49|0
1740553800000|2025-02-26 07:10:00|3.12|2.52|3.12|2.52|3.17|2.57|3.11|2.51|0
1740554100000|2025-02-26 07:15:00|3.17|2.57|3.12|2.52|3.17|2.57|3.1|2.5|0
1740554400000|2025-02-26 07:20:00|3.17|2.57|3.12|2.52|3.17|2.57|3.11|2.51|0
1740554700000|2025-02-26 07:25:00|3.13|2.53|3.11|2.51|3.17|2.57|3.1|2.5|0
1740555000000|2025-02-26 07:30:00|3.12|2.52|3.18|2.58|3.18|2.58|3.11|2.51|0
1740555300000|2025-02-26 07:35:00|3.17|2.57|3.14|2.54|3.18|2.58|3.11|2.51|0
1740555600000|2025-02-26 07:40:00|3.13|2.53|3.12|2.52|3.17|2.57|3.11|2.51|0
1740555900000|2025-02-26 07:45:00|3.11|2.51|3.17|2.57|3.17|2.57|3.11|2.51|0
1740556200000|2025-02-26 07:50:00|3.12|2.52|3.12|2.52|3.19|2.59|3.11|2.51|0
1740556500000|2025-02-26 07:55:00|3.11|2.51|3.12|2.52|3.17|2.57|3.11|2.51|0
1740556800000|2025-02-26 08:00:00|3.16|2.56|3.17|2.57|3.18|2.58|3.12|2.52|0
1740557100000|2025-02-26 08:05:00|3.18|2.58|3.16|2.56|3.18|2.58|3.15|2.55|0
1740557400000|2025-02-26 08:10:00|3.17|2.57|3.18|2.58|3.18|2.58|3.15|2.55|0
1740557700000|2025-02-26 08:15:00|3.19|2.59|3.19|2.59|3.2|2.6|3.17|2.57|0
1740558000000|2025-02-26 08:20:00|3.2|2.6|3.18|2.58|3.2|2.6|3.17|2.57|0
1740558300000|2025-02-26 08:25:00|3.19|2.59|3.18|2.58|3.21|2.61|3.18|2.58|0
1740558600000|2025-02-26 08:30:00|3.17|2.57|3.2|2.6|3.2|2.6|3.16|2.56|0
1740558900000|2025-02-26 08:35:00|3.19|2.59|3.16|2.56|3.19|2.59|3.16|2.56|0
1740559200000|2025-02-26 08:40:00|3.17|2.57|3.2|2.6|3.2|2.6|3.17|2.57|0
1740559500000|2025-02-26 08:45:00|3.21|2.61|3.19|2.59|3.21|2.61|3.18|2.58|0
1740559800000|2025-02-26 08:50:00|3.18|2.58|3.19|2.59|3.19|2.59|3.17|2.57|0
1740560100000|2025-02-26 08:55:00|3.16|2.56|3.16|2.56|3.17|2.57|3.15|2.55|0
1740560400000|2025-02-26 09:00:00|3.15|2.55|3.17|2.57|3.18|2.58|3.15|2.55|0
1740560700000|2025-02-26 09:05:00|3.18|2.58|3.17|2.57|3.18|2.58|3.16|2.56|0
1740561000000|2025-02-26 09:10:00|3.16|2.56|3.16|2.56|3.17|2.57|3.15|2.55|0
1740561300000|2025-02-26 09:15:00|3.14|2.54|3.09|2.49|3.14|2.54|3.08|2.48|0
1740561600000|2025-02-26 09:20:00|3.1|2.5|3.1|2.5|3.11|2.51|3.08|2.48|0
1740561900000|2025-02-26 09:25:00|3.11|2.51|3.09|2.49|3.11|2.51|3.09|2.49|0
1740562200000|2025-02-26 09:30:00|3.1|2.5|3.09|2.49|3.11|2.51|3.08|2.48|0
1740562500000|2025-02-26 09:35:00|3.1|2.5|3.1|2.5|3.11|2.51|3.08|2.48|0
1740562800000|2025-02-26 09:40:00|3.09|2.49|3.08|2.48|3.13|2.53|3.08|2.48|0
1740563100000|2025-02-26 09:45:00|3.09|2.49|3.1|2.5|3.1|2.5|3.08|2.48|0
1740563400000|2025-02-26 09:50:00|3.09|2.49|3.1|2.5|3.1|2.5|3.09|2.49|0
1740563700000|2025-02-26 09:55:00|3.09|2.49|3.09|2.49|3.14|2.54|3.09|2.49|0
1740564000000|2025-02-26 10:00:00|3.08|2.48|3.08|2.48|3.1|2.5|3.08|2.48|0
1740564300000|2025-02-26 10:05:00|3.07|2.47|3.09|2.49|3.1|2.5|3.07|2.47|0
1740564600000|2025-02-26 10:10:00|3.1|2.5|3.09|2.49|3.11|2.51|3.09|2.49|0
1740564900000|2025-02-26 10:15:00|3.1|2.5|3.09|2.49|3.15|2.55|3.09|2.49|0
1740565200000|2025-02-26 10:20:00|3.1|2.5|3.08|2.48|3.1|2.5|3.08|2.48|0
1740565500000|2025-02-26 10:25:00|3.1|2.5|3.09|2.49|3.1|2.5|3.09|2.49|0
1740565800000|2025-02-26 10:30:00|3.1|2.5|3.14|2.54|3.14|2.54|3.09|2.49|0
1740566100000|2025-02-26 10:35:00|3.13|2.53|3.09|2.49|3.13|2.53|3.08|2.48|0
1740566400000|2025-02-26 10:40:00|3.08|2.48|3.08|2.48|3.1|2.5|3.08|2.48|0
1740566700000|2025-02-26 10:45:00|3.07|2.47|3.07|2.47|3.1|2.5|3.07|2.47|0
1740567000000|2025-02-26 10:50:00|3.08|2.48|3.07|2.47|3.08|2.48|3.05|2.45|0
1740567300000|2025-02-26 10:55:00|3.08|2.48|3.09|2.49|3.1|2.5|3.07|2.47|0
1740567600000|2025-02-26 11:00:00|3.1|2.5|3.09|2.49|3.1|2.5|3.07|2.47|0
1740567900000|2025-02-26 11:05:00|3.1|2.5|3.09|2.49|3.1|2.5|3.09|2.49|0
1740568200000|2025-02-26 11:10:00|3.1|2.5|3.09|2.49|3.1|2.5|3.08|2.48|0
1740568500000|2025-02-26 11:15:00|3.08|2.48|3.07|2.47|3.09|2.49|3.06|2.46|0
1740568800000|2025-02-26 11:20:00|3.08|2.48|3.09|2.49|3.09|2.49|3.06|2.46|0
1740569100000|2025-02-26 11:25:00|3.1|2.5|3.09|2.49|3.1|2.5|3.09|2.49|0
1740569400000|2025-02-26 11:30:00|3.08|2.48|3.09|2.49|3.09|2.49|3.08|2.48|0
1740569700000|2025-02-26 11:35:00|3.08|2.48|3.06|2.46|3.1|2.5|3.06|2.46|0
1740570000000|2025-02-26 11:40:00|3.07|2.47|3.06|2.46|3.08|2.48|3.06|2.46|0
1740570300000|2025-02-26 11:45:00|3.07|2.47|3.07|2.47|3.08|2.48|3.06|2.46|0
1740570600000|2025-02-26 11:50:00|3.09|2.49|3.14|2.54|3.14|2.54|3.07|2.47|0
1740570900000|2025-02-26 11:55:00|3.16|2.56|3.16|2.56|3.19|2.59|3.14|2.54|0
1740571200000|2025-02-26 12:00:00|3.17|2.57|3.16|2.56|3.17|2.57|3.16|2.56|0
1740571500000|2025-02-26 12:05:00|3.17|2.57|3.17|2.57|3.17|2.57|3.15|2.55|0
1740571800000|2025-02-26 12:10:00|3.16|2.56|3.16|2.56|3.18|2.58|3.15|2.55|0
1740572100000|2025-02-26 12:15:00|3.12|2.52|3.17|2.57|3.17|2.57|3.11|2.51|0
1740572400000|2025-02-26 12:20:00|3.16|2.56|3.12|2.52|3.17|2.57|3.12|2.52|0
1740572700000|2025-02-26 12:25:00|3.16|2.56|3.17|2.57|3.18|2.58|3.1|2.5|0
1740573000000|2025-02-26 12:30:00|3.16|2.56|3.12|2.52|3.17|2.57|3.11|2.51|0
1740573300000|2025-02-26 12:35:00|3.11|2.51|3.12|2.52|3.16|2.56|3.11|2.51|0
1740573600000|2025-02-26 12:40:00|3.11|2.51|3.16|2.56|3.17|2.57|3.11|2.51|0
1740573900000|2025-02-26 12:45:00|3.12|2.52|3.18|2.58|3.18|2.58|3.11|2.51|0
1740574200000|2025-02-26 12:50:00|3.17|2.57|3.19|2.59|3.2|2.6|3.15|2.55|0
1740574500000|2025-02-26 12:55:00|3.18|2.58|3.18|2.58|3.2|2.6|3.17|2.57|0
1740574800000|2025-02-26 13:00:00|3.17|2.57|3.15|2.55|3.19|2.59|3.14|2.54|0
1740575100000|2025-02-26 13:05:00|3.16|2.56|3.17|2.57|3.18|2.58|3.15|2.55|0
1740575400000|2025-02-26 13:10:00|3.16|2.56|3.16|2.56|3.17|2.57|3.15|2.55|0
1740575700000|2025-02-26 13:15:00|3.17|2.57|3.16|2.56|3.18|2.58|3.16|2.56|0
1740576000000|2025-02-26 13:20:00|3.17|2.57|3.09|2.49|3.17|2.57|3.09|2.49|0
1740576300000|2025-02-26 13:25:00|3.1|2.5|3.09|2.49|3.11|2.51|3.08|2.48|0
1740576600000|2025-02-26 13:30:00|3.08|2.48|3.09|2.49|3.1|2.5|3.08|2.48|0
1740576900000|2025-02-26 13:35:00|3.1|2.5|3.08|2.48|3.11|2.51|3.08|2.48|0
1740577200000|2025-02-26 13:40:00|3.09|2.49|3.14|2.54|3.15|2.55|3.08|2.48|0
1740577500000|2025-02-26 13:45:00|3.13|2.53|3.18|2.58|3.19|2.59|3.13|2.53|0
1740577800000|2025-02-26 13:50:00|3.17|2.57|3.18|2.58|3.21|2.61|3.17|2.57|0
1740578100000|2025-02-26 13:55:00|3.19|2.59|3.19|2.59|3.21|2.61|3.18|2.58|0
1740578400000|2025-02-26 14:00:00|3.2|2.6|3.19|2.59|3.22|2.62|3.17|2.57|0
1740578700000|2025-02-26 14:05:00|3.18|2.58|3.16|2.56|3.19|2.59|3.15|2.55|0
1740579000000|2025-02-26 14:10:00|3.17|2.57|3.19|2.59|3.22|2.62|3.16|2.56|0
1740579300000|2025-02-26 14:15:00|3.18|2.58|3.17|2.57|3.27|2.67|3.17|2.57|0
1740579600000|2025-02-26 14:20:00|3.16|2.56|3.19|2.59|3.2|2.6|3.15|2.55|0
1740579900000|2025-02-26 14:25:00|3.21|2.61|3.55|2.35|3.59|2.65|3.21|2.33|0
1740580200000|2025-02-26 14:30:00|3.56|2.36|3.38|2.78|3.56|2.78|3.25|2.36|0
1740580500000|2025-02-26 14:35:00|3.37|2.77|3.11|2.51|3.39|2.79|3.1|2.5|0
1740580800000|2025-02-26 14:40:00|3.12|2.52|3.21|2.61|3.3|2.7|3.1|2.5|0
1740581100000|2025-02-26 14:45:00|3.2|2.6|2.94|2.34|3.22|2.62|2.94|2.34|0
1740581400000|2025-02-26 14:50:00|2.93|2.33|2.87|2.27|2.95|2.35|2.86|2.26|0
1740581700000|2025-02-26 14:55:00|2.86|2.26|2.86|2.26|2.97|2.37|2.86|2.26|0
1740582000000|2025-02-26 15:00:00|2.87|2.27|2.82|2.22|2.92|2.32|2.8|2.2|0
1740582300000|2025-02-26 15:05:00|2.81|2.21|2.8|2.2|2.89|2.29|2.79|2.19|0
1740582600000|2025-02-26 15:10:00|2.79|2.19|2.69|2.09|2.79|2.19|2.66|2.06|0
1740582900000|2025-02-26 15:15:00|2.7|2.1|2.59|1.99|2.71|2.11|2.58|1.98|0
1740583200000|2025-02-26 15:20:00|2.6|2|2.67|2.07|2.68|2.08|2.57|1.97|0
1740583500000|2025-02-26 15:25:00|2.66|2.06|2.76|2.16|2.79|2.19|2.63|2.03|0
1740583800000|2025-02-26 15:30:00|2.75|2.15|2.68|2.08|2.75|2.15|2.66|2.06|0
1740584100000|2025-02-26 15:35:00|2.67|2.07|2.68|2.08|2.74|2.14|2.62|2.02|0
1740584400000|2025-02-26 15:40:00|2.67|2.07|2.6|2|2.68|2.08|2.57|1.97|0
1740584700000|2025-02-26 15:45:00|2.61|2.01|2.59|1.99|2.64|2.04|2.57|1.97|0
1740585000000|2025-02-26 15:50:00|2.62|2.02|2.54|1.94|2.65|2.05|2.54|1.94|0
1740585300000|2025-02-26 15:55:00|2.56|1.96|2.55|1.95|2.58|1.98|2.53|1.93|0
1740585600000|2025-02-26 16:00:00|2.56|1.96|2.54|1.94|2.56|1.96|2.5|1.9|0
1740585900000|2025-02-26 16:05:00|2.52|1.92|2.44|1.84|2.55|1.95|2.43|1.83|0
1740586200000|2025-02-26 16:10:00|2.43|1.83|2.42|1.82|2.46|1.86|2.41|1.81|0
1740586500000|2025-02-26 16:15:00|2.43|1.83|2.42|1.82|2.45|1.85|2.41|1.81|0
1740586800000|2025-02-26 16:20:00|2.41|1.81|2.47|1.87|2.5|1.9|2.41|1.81|0
1740587100000|2025-02-26 16:25:00|2.46|1.86|2.44|1.84|2.48|1.88|2.41|1.81|0
1740587400000|2025-02-26 16:30:00|2.45|1.85|2.48|1.88|2.5|1.9|2.45|1.85|0
1740587700000|2025-02-26 16:35:00|2.46|1.86|2.4|1.8|2.46|1.86|2.38|1.78|0
1740588000000|2025-02-26 16:40:00|2.39|1.79|2.46|1.86|2.52|1.92|2.38|1.78|0
1740588300000|2025-02-26 16:45:00|2.44|1.84|2.46|1.86|2.48|1.88|2.43|1.83|0
1740588600000|2025-02-26 16:50:00|2.47|1.87|2.45|1.85|2.47|1.87|2.42|1.82|0
1740588900000|2025-02-26 16:55:00|2.46|1.86|2.55|1.95|2.56|1.96|2.44|1.84|0
1740589200000|2025-02-26 17:00:00|2.54|1.94|2.49|1.89|2.58|1.98|2.49|1.89|0
1740589500000|2025-02-26 17:05:00|2.5|1.9|2.53|1.93|2.53|1.93|2.46|1.86|0
1740589800000|2025-02-26 17:10:00|2.52|1.92|2.46|1.86|2.53|1.93|2.45|1.85|0
1740590100000|2025-02-26 17:15:00|2.47|1.87|2.52|1.92|2.56|1.96|2.43|1.83|0
1740590400000|2025-02-26 17:20:00|2.51|1.91|2.55|1.95|2.6|2|2.51|1.91|0
1740590700000|2025-02-26 17:25:00|2.56|1.96|2.52|1.92|2.57|1.97|2.51|1.91|0
1740591000000|2025-02-26 17:30:00|2.49|1.89|2.59|1.99|2.6|2|2.48|1.88|0
1740591300000|2025-02-26 17:35:00|2.58|1.98|2.64|2.04|2.65|2.05|2.57|1.97|0
1740591600000|2025-02-26 17:40:00|2.65|2.05|2.61|2.01|2.68|2.08|2.61|2.01|0
1740591900000|2025-02-26 17:45:00|2.62|2.02|2.68|2.08|2.69|2.09|2.57|1.97|0
1740592200000|2025-02-26 17:50:00|2.69|2.09|2.99|1.99|2.99|2.22|2.67|1.99|0
1740592500000|2025-02-26 17:55:00|2.98|1.98|3.27|1.96|3.33|2.1|2.96|1.95|0
1740592800000|2025-02-26 18:00:00|3.28|1.97|3.33|2|3.39|2.03|3.25|1.95|0
1740593100000|2025-02-26 18:05:00|3.31|1.98|3.34|2.01|3.38|2.03|3.29|1.98|0
1740593400000|2025-02-26 18:10:00|3.33|2|3.26|1.96|3.34|2.01|3.2|1.92|0
1740593700000|2025-02-26 18:15:00|3.29|1.97|3.33|2|3.42|2.05|3.29|1.97|0
1740594000000|2025-02-26 18:20:00|3.32|1.99|3.25|1.95|3.35|2.01|3.2|1.92|0
1740594300000|2025-02-26 18:25:00|3.26|1.97|3.61|2.17|3.61|2.17|3.26|1.95|0
1740594600000|2025-02-26 18:30:00|3.6|2.16|3.48|2.09|3.61|2.17|3.45|2.07|0
1740594900000|2025-02-26 18:35:00|3.49|2.1|3.55|2.13|3.55|2.13|3.45|2.07|0
1740595200000|2025-02-26 18:40:00|3.56|2.14|3.61|2.17|3.71|2.23|3.51|2.1|0
1740595500000|2025-02-26 18:45:00|3.6|2.16|3.63|2.18|3.68|2.21|3.58|2.15|0
1740595800000|2025-02-26 18:50:00|3.64|2.19|3.64|2.19|3.73|2.24|3.61|2.16|0
1740596100000|2025-02-26 18:55:00|3.63|2.18|3.71|2.22|3.76|2.26|3.63|2.18|0
1740596400000|2025-02-26 19:00:00|3.72|2.23|3.63|2.18|3.75|2.25|3.58|2.15|0
1740596700000|2025-02-26 19:05:00|3.69|2.21|3.76|2.26|3.89|2.33|3.69|2.21|0
1740597000000|2025-02-26 19:10:00|3.78|2.27|3.66|2.2|3.8|2.28|3.66|2.2|0
1740597300000|2025-02-26 19:15:00|3.68|2.21|3.51|2.11|3.77|2.26|3.51|2.11|0
1740597600000|2025-02-26 19:20:00|3.53|2.12|3.39|2.03|3.54|2.13|3.36|2.01|0
1740597900000|2025-02-26 19:25:00|3.41|2.04|3.37|2.02|3.43|2.06|3.33|2|0
1740598200000|2025-02-26 19:30:00|3.4|2.04|3.38|2.03|3.43|2.06|3.32|1.99|0
1740598500000|2025-02-26 19:35:00|3.37|2.02|3.24|1.95|3.37|2.02|3.24|1.94|0
1740598800000|2025-02-26 19:40:00|3.26|1.96|3.22|1.93|3.29|1.97|3.18|1.91|0
1740599100000|2025-02-26 19:45:00|3.25|1.95|3.26|1.95|3.28|1.97|3.19|1.91|0
1740599400000|2025-02-26 19:50:00|3.27|1.96|3.28|1.97|3.32|1.99|3.21|1.93|0
1740599700000|2025-02-26 19:55:00|3.27|1.96|3.55|2.13|3.55|2.13|3.27|1.96|0
1740600000000|2025-02-26 20:00:00|3.54|2.12|3.57|2.14|3.6|2.16|3.43|2.06|0
1740600300000|2025-02-26 20:05:00|3.54|2.12|3.4|2.04|3.54|2.12|3.38|2.03|0
1740600600000|2025-02-26 20:10:00|3.38|2.03|3.4|2.04|3.44|2.07|3.37|2.02|0
1740600900000|2025-02-26 20:15:00|3.39|2.03|3.33|2|3.5|2.1|3.33|2|0
1740601200000|2025-02-26 20:20:00|3.32|1.99|3.28|1.97|3.45|2.07|3.25|1.95|0
1740601500000|2025-02-26 20:25:00|3.29|1.96|3.3|1.98|3.3|1.98|3.21|1.93|0
1740601800000|2025-02-26 20:30:00|3.31|2|3.27|1.96|3.39|2.03|3.26|1.95|0
1740602100000|2025-02-26 20:35:00|3.29|1.97|3.27|1.96|3.34|2|3.26|1.96|0
1740602400000|2025-02-26 20:40:00|3.29|1.97|3.18|1.91|3.32|1.99|3.14|1.88|0
1740602700000|2025-02-26 20:45:00|3.15|1.89|3.1|1.86|3.21|1.93|3.05|1.83|0
1740603000000|2025-02-26 20:50:00|3.09|1.85|3.04|1.82|3.14|1.88|3|1.8|0
1740603300000|2025-02-26 20:55:00|3.01|1.81|3.01|1.8|3.13|1.88|2.99|1.8|0
1740603600000|2025-02-26 21:00:00|3.03|1.82|3.08|1.85|3.14|1.88|2.93|1.76|0
1740603900000|2025-02-26 21:05:00|3.09|1.84|3.06|1.83|3.09|1.85|3.01|1.81|0
1740604200000|2025-02-26 21:10:00|3.04|1.84|3.02|1.81|3.06|1.84|2.97|1.78|0
1740604500000|2025-02-26 21:15:00|3.03|1.82|3|1.8|3.04|1.82|2.97|1.78|0
1740604800000|2025-02-26 21:20:00|2.87|1.72|2.86|1.71|3.04|1.82|2.06|1.06|0
1740605100000|2025-02-26 21:25:00|2.88|1.73|2.82|1.69|2.92|1.75|2.79|1.68|0
1740605400000|2025-02-26 21:30:00|2.84|1.7|2.87|1.72|2.93|1.76|2.75|1.65|0
1740605700000|2025-02-26 21:35:00|2.85|1.71|2.72|1.63|2.85|1.71|2.71|1.63|0
1740606000000|2025-02-26 21:40:00|2.73|1.64|2.76|1.65|2.76|1.65|2.7|1.62|0
1740606300000|2025-02-26 21:45:00|2.75|1.64|2.69|1.62|2.75|1.64|2.69|1.61|0
1740606600000|2025-02-26 21:50:00|2.7|1.61|2.62|1.57|2.71|1.63|2.61|1.57|0
1740606900000|2025-02-26 21:55:00|2.61|1.56|2.67|1.47|2.69|1.57|2.61|1.46|0
1740607200000|2025-02-26 22:00:00|2.68|1.48|2.67|1.47|2.69|1.49|2.66|1.46|0
1740607500000|2025-02-26 22:05:00|2.66|1.46|2.65|1.45|2.67|1.47|2.65|1.45|0
1740607800000|2025-02-26 22:10:00|2.64|1.44|2.67|1.47|2.67|1.47|2.64|1.44|0
1740608100000|2025-02-26 22:15:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1740608400000|2025-02-26 22:20:00|2.68|1.48|2.7|1.5|2.71|1.51|2.67|1.47|0
1740608700000|2025-02-26 22:25:00|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1740609000000|2025-02-26 22:30:00|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1740609600000|2025-02-26 22:40:00|2.68|1.48|2.69|1.49|2.7|1.5|2.68|1.48|0
1740609900000|2025-02-26 22:45:00|2.7|1.5|2.71|1.51|2.71|1.51|2.69|1.49|0
1740610200000|2025-02-26 22:50:00|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1740610500000|2025-02-26 22:55:00|2.71|1.51|2.73|1.53|2.73|1.53|2.7|1.5|0
1740610800000|2025-02-26 23:00:00|2.76|1.56|2.76|1.56|2.78|1.58|2.72|1.52|0
1740611100000|2025-02-26 23:05:00|2.75|1.55|2.75|1.55|2.77|1.57|2.73|1.53|0
1740611400000|2025-02-26 23:10:00|2.74|1.54|2.79|1.59|2.79|1.59|2.74|1.54|0
1740611700000|2025-02-26 23:15:00|2.78|1.58|2.75|1.55|2.8|1.6|2.75|1.55|0
1740612000000|2025-02-26 23:20:00|2.76|1.56|2.84|1.64|2.88|1.68|2.76|1.56|0
1740612300000|2025-02-26 23:25:00|2.85|1.65|2.82|1.62|2.85|1.65|2.81|1.61|0
1740612600000|2025-02-26 23:30:00|2.81|1.61|2.79|1.59|2.82|1.62|2.78|1.58|0
1740612900000|2025-02-26 23:35:00|2.8|1.6|2.79|1.59|2.82|1.62|2.79|1.59|0
1740613200000|2025-02-26 23:40:00|2.8|1.6|2.82|1.62|2.83|1.63|2.79|1.59|0
1740613500000|2025-02-26 23:45:00|2.81|1.61|2.77|1.57|2.81|1.61|2.77|1.57|0
1740613800000|2025-02-26 23:50:00|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1740614100000|2025-02-26 23:55:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1740614400000|2025-02-27 00:00:00|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1740614700000|2025-02-27 00:05:00|2.76|1.56|2.78|1.58|2.79|1.59|2.72|1.52|0
1740615000000|2025-02-27 00:10:00|2.77|1.57|2.78|1.58|2.79|1.59|2.76|1.56|0
1740615300000|2025-02-27 00:15:00|2.77|1.57|2.8|1.6|2.82|1.62|2.77|1.57|0
1740615600000|2025-02-27 00:20:00|2.81|1.61|2.85|1.65|2.87|1.67|2.81|1.61|0
1740615900000|2025-02-27 00:25:00|2.84|1.64|2.84|1.64|2.88|1.68|2.84|1.64|0
1740616200000|2025-02-27 00:30:00|2.83|1.63|2.85|1.65|2.86|1.66|2.83|1.63|0
1740616500000|2025-02-27 00:35:00|2.84|1.64|2.84|1.64|2.87|1.67|2.83|1.63|0
1740616800000|2025-02-27 00:40:00|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1740617100000|2025-02-27 00:45:00|2.82|1.62|2.84|1.64|2.85|1.65|2.82|1.62|0
1740617400000|2025-02-27 00:50:00|2.83|1.63|2.85|1.65|2.86|1.66|2.82|1.62|0
1740617700000|2025-02-27 00:55:00|2.86|1.66|2.89|1.69|2.89|1.69|2.85|1.65|0
1740618000000|2025-02-27 01:00:00|2.88|1.68|2.88|1.68|2.9|1.7|2.87|1.67|0
1740618300000|2025-02-27 01:05:00|2.89|1.69|2.9|1.7|2.92|1.72|2.89|1.69|0
1740618600000|2025-02-27 01:10:00|2.91|1.71|2.85|1.65|2.91|1.71|2.85|1.65|0
1740618900000|2025-02-27 01:15:00|2.79|1.79|2.73|1.73|2.79|1.79|2.73|1.73|0
1740619200000|2025-02-27 01:20:00|2.74|1.74|2.74|1.74|2.75|1.75|2.73|1.73|0
1740619500000|2025-02-27 01:25:00|2.73|1.73|2.73|1.73|2.75|1.75|2.72|1.72|0
1740619800000|2025-02-27 01:30:00|2.72|1.72|2.71|1.71|2.74|1.74|2.69|1.69|0
1740620100000|2025-02-27 01:35:00|2.7|1.7|2.71|1.71|2.73|1.73|2.7|1.7|0
1740620400000|2025-02-27 01:40:00|2.72|1.72|2.72|1.72|2.73|1.73|2.7|1.7|0
1740620700000|2025-02-27 01:45:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1740621000000|2025-02-27 01:50:00|2.71|1.71|2.74|1.74|2.74|1.74|2.7|1.7|0
1740621300000|2025-02-27 01:55:00|2.73|1.73|2.75|1.75|2.75|1.75|2.73|1.73|0
1740621600000|2025-02-27 02:00:00|2.74|1.74|2.73|1.73|2.76|1.76|2.72|1.72|0
1740621900000|2025-02-27 02:05:00|2.74|1.74|2.74|1.74|2.76|1.76|2.72|1.72|0
1740622200000|2025-02-27 02:10:00|2.73|1.73|2.74|1.74|2.74|1.74|2.72|1.72|0
1740622500000|2025-02-27 02:15:00|2.73|1.73|2.71|1.71|2.74|1.74|2.71|1.71|0
1740622800000|2025-02-27 02:20:00|2.69|1.69|2.68|1.68|2.71|1.71|2.67|1.67|0
1740623100000|2025-02-27 02:25:00|2.69|1.69|2.64|1.64|2.69|1.69|2.64|1.64|0
1740623400000|2025-02-27 02:30:00|2.63|1.63|2.64|1.64|2.65|1.65|2.63|1.63|0
1740623700000|2025-02-27 02:35:00|2.65|1.65|2.65|1.65|2.65|1.65|2.63|1.63|0
1740624000000|2025-02-27 02:40:00|2.64|1.64|2.64|1.64|2.65|1.65|2.63|1.63|0
1740624300000|2025-02-27 02:45:00|2.65|1.65|2.67|1.67|2.68|1.68|2.64|1.64|0
1740624600000|2025-02-27 02:50:00|2.68|1.68|2.66|1.66|2.68|1.68|2.66|1.66|0
1740624900000|2025-02-27 02:55:00|2.67|1.67|2.68|1.68|2.7|1.7|2.66|1.66|0
1740625200000|2025-02-27 03:00:00|2.67|1.67|2.69|1.69|2.7|1.7|2.67|1.67|0
1740625500000|2025-02-27 03:05:00|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1740625800000|2025-02-27 03:10:00|2.68|1.68|2.69|1.69|2.7|1.7|2.68|1.68|0
1740626100000|2025-02-27 03:15:00|2.68|1.68|2.68|1.68|2.71|1.71|2.68|1.68|0
1740626400000|2025-02-27 03:20:00|2.69|1.69|2.69|1.69|2.7|1.7|2.68|1.68|0
1740626700000|2025-02-27 03:25:00|2.68|1.68|2.69|1.69|2.69|1.69|2.67|1.67|0
1740627000000|2025-02-27 03:30:00|2.7|1.7|2.66|1.66|2.7|1.7|2.66|1.66|0
1740627300000|2025-02-27 03:35:00|2.65|1.65|2.67|1.67|2.67|1.67|2.64|1.64|0
1740627600000|2025-02-27 03:40:00|2.66|1.66|2.64|1.64|2.67|1.67|2.64|1.64|0
1740627900000|2025-02-27 03:45:00|2.65|1.65|2.66|1.66|2.68|1.68|2.64|1.64|0
1740628200000|2025-02-27 03:50:00|2.67|1.67|2.66|1.66|2.68|1.68|2.66|1.66|0
1740628500000|2025-02-27 03:55:00|2.67|1.67|2.7|1.7|2.7|1.7|2.66|1.66|0
1740628800000|2025-02-27 04:00:00|2.71|1.71|2.69|1.69|2.71|1.71|2.68|1.68|0
1740629100000|2025-02-27 04:05:00|2.68|1.68|2.69|1.69|2.71|1.71|2.68|1.68|0
1740629400000|2025-02-27 04:10:00|2.68|1.68|2.69|1.69|2.7|1.7|2.68|1.68|0
1740629700000|2025-02-27 04:15:00|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1740630000000|2025-02-27 04:20:00|2.68|1.68|2.68|1.68|2.7|1.7|2.68|1.68|0
1740630300000|2025-02-27 04:25:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1740630600000|2025-02-27 04:30:00|2.7|1.7|2.69|1.69|2.7|1.7|2.68|1.68|0
1740630900000|2025-02-27 04:35:00|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1740631200000|2025-02-27 04:40:00|2.69|1.69|2.69|1.69|2.7|1.7|2.68|1.68|0
1740631500000|2025-02-27 04:45:00|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1740631800000|2025-02-27 04:50:00|2.69|1.69|2.67|1.67|2.7|1.7|2.67|1.67|0
1740632100000|2025-02-27 04:55:00|2.66|1.66|2.66|1.66|2.67|1.67|2.66|1.66|0
1740632400000|2025-02-27 05:00:00|2.67|1.67|2.67|1.67|2.67|1.67|2.65|1.65|0
1740632700000|2025-02-27 05:05:00|2.66|1.66|2.64|1.64|2.66|1.66|2.63|1.63|0
1740633000000|2025-02-27 05:10:00|2.63|1.63|2.58|1.58|2.64|1.64|2.58|1.58|0
1740633300000|2025-02-27 05:15:00|2.59|1.59|2.57|1.57|2.6|1.6|2.57|1.57|0
1740633600000|2025-02-27 05:20:00|2.58|1.58|2.55|1.55|2.58|1.58|2.51|1.51|0
1740633900000|2025-02-27 05:25:00|2.54|1.54|2.52|1.52|2.54|1.54|2.52|1.52|0
1740634200000|2025-02-27 05:30:00|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1740634500000|2025-02-27 05:35:00|2.5|1.5|2.52|1.52|2.53|1.53|2.5|1.5|0
1740634800000|2025-02-27 05:40:00|2.51|1.51|2.45|1.45|2.52|1.52|2.45|1.45|0
1740635100000|2025-02-27 05:45:00|2.44|1.44|2.4|1.4|2.45|1.45|2.4|1.4|0
1740635400000|2025-02-27 05:50:00|2.39|1.39|2.4|1.4|2.42|1.42|2.39|1.39|0
1740635700000|2025-02-27 05:55:00|2.41|1.41|2.4|1.4|2.41|1.41|2.39|1.39|0
1740636000000|2025-02-27 06:00:00|2.41|1.41|2.4|1.4|2.41|1.41|2.38|1.38|0
1740636300000|2025-02-27 06:05:00|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1740636600000|2025-02-27 06:10:00|2.41|1.41|2.41|1.41|2.41|1.41|2.39|1.39|0
1740636900000|2025-02-27 06:15:00|2.4|1.4|2.41|1.41|2.41|1.41|2.38|1.38|0
1740637200000|2025-02-27 06:20:00|2.4|1.4|2.41|1.41|2.41|1.41|2.39|1.39|0
1740637500000|2025-02-27 06:25:00|2.4|1.4|2.4|1.4|2.4|1.4|2.37|1.37|0
1740637800000|2025-02-27 06:30:00|2.41|1.41|2.4|1.4|2.42|1.42|2.39|1.39|0
1740638100000|2025-02-27 06:35:00|2.41|1.41|2.41|1.41|2.41|1.41|2.39|1.39|0
1740638400000|2025-02-27 06:40:00|2.4|1.4|2.4|1.4|2.41|1.41|2.39|1.39|0
1740638700000|2025-02-27 06:45:00|2.39|1.39|2.4|1.4|2.41|1.41|2.39|1.39|0
1740639000000|2025-02-27 06:50:00|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1740639300000|2025-02-27 06:55:00|2.41|1.41|2.4|1.4|2.41|1.41|2.39|1.39|0
1740639600000|2025-02-27 07:00:00|2.41|1.41|2.41|1.41|2.41|1.41|2.39|1.39|0
1740639900000|2025-02-27 07:05:00|2.4|1.4|2.41|1.41|2.41|1.41|2.39|1.39|0
1740640200000|2025-02-27 07:10:00|2.4|1.4|2.4|1.4|2.41|1.41|2.38|1.38|0
1740640500000|2025-02-27 07:15:00|2.39|1.39|2.38|1.38|2.4|1.4|2.37|1.37|0
1740640800000|2025-02-27 07:20:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1740641100000|2025-02-27 07:25:00|2.36|1.36|2.39|1.39|2.39|1.39|2.36|1.36|0
1740641400000|2025-02-27 07:30:00|2.38|1.38|2.37|1.37|2.38|1.38|2.36|1.36|0
1740641700000|2025-02-27 07:35:00|2.36|1.36|2.39|1.39|2.39|1.39|2.36|1.36|0
1740642000000|2025-02-27 07:40:00|2.4|1.4|2.39|1.39|2.4|1.4|2.37|1.37|0
1740642300000|2025-02-27 07:45:00|2.38|1.38|2.39|1.39|2.39|1.39|2.37|1.37|0
1740642600000|2025-02-27 07:50:00|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1740642900000|2025-02-27 07:55:00|2.38|1.38|2.41|1.41|2.41|1.41|2.38|1.38|0
1740643200000|2025-02-27 08:00:00|2.4|1.4|2.42|1.42|2.43|1.43|2.38|1.38|0
1740643500000|2025-02-27 08:05:00|2.43|1.43|2.43|1.43|2.43|1.43|2.41|1.41|0
1740643800000|2025-02-27 08:10:00|2.42|1.42|2.45|1.45|2.46|1.46|2.42|1.42|0
1740644100000|2025-02-27 08:15:00|2.44|1.44|2.44|1.44|2.45|1.45|2.44|1.44|0
1740644400000|2025-02-27 08:20:00|2.45|1.45|2.42|1.42|2.45|1.45|2.41|1.41|0
1740644700000|2025-02-27 08:25:00|2.43|1.43|2.44|1.44|2.44|1.44|2.42|1.42|0
1740645000000|2025-02-27 08:30:00|2.43|1.43|2.42|1.42|2.44|1.44|2.4|1.4|0
1740645300000|2025-02-27 08:35:00|2.41|1.41|2.42|1.42|2.43|1.43|2.41|1.41|0
1740645600000|2025-02-27 08:40:00|2.43|1.43|2.38|1.38|2.43|1.43|2.38|1.38|0
1740645900000|2025-02-27 08:45:00|2.37|1.37|2.37|1.37|2.39|1.39|2.36|1.36|0
1740646200000|2025-02-27 08:50:00|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1740646500000|2025-02-27 08:55:00|2.38|1.38|2.37|1.37|2.38|1.38|2.36|1.36|0
1740646800000|2025-02-27 09:00:00|2.38|1.38|2.37|1.37|2.4|1.4|2.37|1.37|0
1740647100000|2025-02-27 09:05:00|2.38|1.38|2.38|1.38|2.39|1.39|2.36|1.36|0
1740647400000|2025-02-27 09:10:00|2.37|1.37|2.38|1.38|2.39|1.39|2.36|1.36|0
1740647700000|2025-02-27 09:15:00|2.39|1.39|2.37|1.37|2.4|1.4|2.37|1.37|0
1740648000000|2025-02-27 09:20:00|2.38|1.38|2.38|1.38|2.39|1.39|2.36|1.36|0
1740648300000|2025-02-27 09:25:00|2.37|1.37|2.36|1.36|2.39|1.39|2.36|1.36|0
1740648600000|2025-02-27 09:30:00|2.37|1.37|2.36|1.36|2.38|1.38|2.34|1.34|0
1740648900000|2025-02-27 09:35:00|2.35|1.35|2.35|1.35|2.36|1.36|2.34|1.34|0
1740649200000|2025-02-27 09:40:00|2.34|1.34|2.35|1.35|2.37|1.37|2.34|1.34|0
1740649500000|2025-02-27 09:45:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1740649800000|2025-02-27 09:50:00|2.35|1.35|2.34|1.34|2.36|1.36|2.34|1.34|0
1740650100000|2025-02-27 09:55:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1740650400000|2025-02-27 10:00:00|2.34|1.34|2.34|1.34|2.36|1.36|2.34|1.34|0
1740650700000|2025-02-27 10:05:00|2.35|1.35|2.36|1.36|2.36|1.36|2.34|1.34|0
1740651000000|2025-02-27 10:10:00|2.35|1.35|2.35|1.35|2.36|1.36|2.34|1.34|0
1740651300000|2025-02-27 10:15:00|2.36|1.36|2.33|1.33|2.36|1.36|2.33|1.33|0
1740651600000|2025-02-27 10:20:00|2.34|1.34|2.3|1.3|2.35|1.35|2.3|1.3|0
1740651900000|2025-02-27 10:25:00|2.33|1.33|2.33|1.33|2.34|1.34|2.3|1.3|0
1740652200000|2025-02-27 10:30:00|2.34|1.34|2.33|1.33|2.34|1.34|2.32|1.32|0
1740652500000|2025-02-27 10:35:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1740652800000|2025-02-27 10:40:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1740653100000|2025-02-27 10:45:00|2.34|1.34|2.3|1.3|2.34|1.34|2.3|1.3|0
1740653400000|2025-02-27 10:50:00|2.31|1.31|2.18|1.18|2.31|1.31|2.18|1.18|0
1740654000000|2025-02-27 11:00:00|2.17|1.17|2.16|1.16|2.18|1.18|2.16|1.16|0
1740654300000|2025-02-27 11:05:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1740654600000|2025-02-27 11:10:00|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1740654900000|2025-02-27 11:15:00|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1740655200000|2025-02-27 11:20:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1740655500000|2025-02-27 11:25:00|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1740655800000|2025-02-27 11:30:00|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1740656100000|2025-02-27 11:35:00|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1740656400000|2025-02-27 11:40:00|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1740656700000|2025-02-27 11:45:00|2.15|1.15|2.13|1.13|2.15|1.15|2.13|1.13|0
1740657000000|2025-02-27 11:50:00|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1740657300000|2025-02-27 11:55:00|2.15|1.15|2.12|1.12|2.15|1.15|2.12|1.12|0
1740657600000|2025-02-27 12:00:00|2.13|1.13|2.12|1.12|2.13|1.13|2.11|1.11|0
1740657900000|2025-02-27 12:05:00|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1740658200000|2025-02-27 12:10:00|2.11|1.11|2.13|1.13|2.13|1.13|2.11|1.11|0
1740658500000|2025-02-27 12:15:00|2.14|1.14|2.15|1.15|2.15|1.15|2.11|1.11|0
1740658800000|2025-02-27 12:20:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1740659100000|2025-02-27 12:25:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1740659400000|2025-02-27 12:30:00|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1740659700000|2025-02-27 12:35:00|2.16|1.16|2.12|1.12|2.16|1.16|2.12|1.12|0
1740660000000|2025-02-27 12:40:00|2.13|1.13|2.13|1.13|2.15|1.15|2.13|1.13|0
1740660300000|2025-02-27 12:45:00|2.12|1.12|2.14|1.14|2.15|1.15|2.12|1.12|0
1740660600000|2025-02-27 12:50:00|2.15|1.15|2.17|1.17|2.17|1.17|2.14|1.14|0
1740660900000|2025-02-27 12:55:00|2.18|1.18|2.17|1.17|2.18|1.18|2.16|1.16|0
1740661200000|2025-02-27 13:00:00|2.18|1.18|2.18|1.18|2.18|1.18|2.16|1.16|0
1740661500000|2025-02-27 13:05:00|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1740661800000|2025-02-27 13:10:00|2.15|1.15|2.16|1.16|2.17|1.17|2.15|1.15|0
1740662100000|2025-02-27 13:15:00|2.17|1.17|2.15|1.15|2.17|1.17|2.14|1.14|0
1740662400000|2025-02-27 13:20:00|2.14|1.14|2.17|1.17|2.18|1.18|2.14|1.14|0
1740662700000|2025-02-27 13:25:00|2.18|1.18|2.18|1.18|2.19|1.19|2.17|1.17|0
1740663000000|2025-02-27 13:30:00|2.2|1.2|2.21|1.21|2.23|1.23|2.17|1.17|0
1740663300000|2025-02-27 13:35:00|2.23|1.23|2.17|1.17|2.25|1.25|2.13|1.13|0
1740663600000|2025-02-27 13:40:00|2.16|1.16|2.16|1.16|2.17|1.17|2.15|1.15|0
1740663900000|2025-02-27 13:45:00|2.15|1.15|2.32|1.32|2.32|1.32|2.13|1.13|0
1740664200000|2025-02-27 13:50:00|2.34|1.34|2.44|1.44|2.46|1.46|2.21|1.21|0
1740664500000|2025-02-27 13:55:00|2.41|1.41|2.4|1.4|2.42|1.42|2.34|1.34|0
1740664800000|2025-02-27 14:00:00|2.41|1.41|2.36|1.36|2.43|1.43|2.33|1.33|0
1740665100000|2025-02-27 14:05:00|2.35|1.35|2.32|1.32|2.37|1.37|2.29|1.29|0
1740665400000|2025-02-27 14:10:00|2.33|1.33|2.3|1.3|2.33|1.33|2.3|1.3|0
1740665700000|2025-02-27 14:15:00|2.29|1.29|2.33|1.33|2.42|1.42|2.28|1.28|0
1740666000000|2025-02-27 14:20:00|2.32|1.32|2.31|1.31|2.33|1.33|2.3|1.3|0
1740666300000|2025-02-27 14:25:00|2.32|1.32|2.42|1.22|2.45|1.32|2.32|1.21|0
1740666600000|2025-02-27 14:30:00|2.31|1.31|2.3|1.3|2.35|1.35|2.28|1.28|0
1740666900000|2025-02-27 14:35:00|2.29|1.29|2.26|1.26|2.31|1.31|2.24|1.24|0
1740667200000|2025-02-27 14:40:00|2.3|1.3|2.5|1.5|2.53|1.53|2.3|1.3|0
1740667500000|2025-02-27 14:45:00|2.49|1.49|2.49|1.49|2.52|1.51|2.34|1.34|0
1740667800000|2025-02-27 14:50:00|2.44|1.44|2.69|1.61|2.7|1.62|2.44|1.44|0
1740668100000|2025-02-27 14:55:00|2.7|1.62|3.04|1.82|3.07|1.84|2.5|1.5|0
1740668400000|2025-02-27 15:00:00|3.09|1.86|3.12|1.87|3.3|1.98|3.07|1.84|0
1740668700000|2025-02-27 15:05:00|3.09|1.86|2.92|1.75|3.09|1.86|2.83|1.7|0
1740669000000|2025-02-27 15:10:00|2.93|1.76|2.66|1.6|2.93|1.76|2.63|1.58|0
1740669300000|2025-02-27 15:15:00|2.67|1.59|2.69|1.61|2.88|1.73|2.55|1.53|0
1740669600000|2025-02-27 15:20:00|2.68|1.62|2.54|1.52|2.74|1.64|2.46|1.46|0
1740669900000|2025-02-27 15:25:00|2.55|1.53|2.57|1.54|2.61|1.57|2.54|1.52|0
1740670200000|2025-02-27 15:30:00|2.58|1.55|2.82|1.69|2.89|1.73|2.55|1.53|0
1740670500000|2025-02-27 15:35:00|2.81|1.7|2.62|1.57|2.89|1.74|2.56|1.54|0
1740670800000|2025-02-27 15:40:00|2.64|1.58|2.57|1.54|2.7|1.62|2.54|1.53|0
1740671100000|2025-02-27 15:45:00|2.58|1.55|2.55|1.53|2.64|1.58|2.51|1.51|0
1740671400000|2025-02-27 15:50:00|2.56|1.54|2.71|1.62|2.71|1.63|2.55|1.53|0
1740671700000|2025-02-27 15:55:00|2.72|1.63|2.75|1.65|2.75|1.65|2.57|1.54|0
1740672000000|2025-02-27 16:00:00|2.74|1.64|2.39|1.39|2.75|1.65|2.36|1.36|0
1740672300000|2025-02-27 16:05:00|2.38|1.38|2.3|1.3|2.39|1.39|2.27|1.27|0
1740672600000|2025-02-27 16:10:00|2.27|1.27|2.16|1.16|2.31|1.31|2.16|1.16|0
1740672900000|2025-02-27 16:15:00|2.15|1.15|2.13|1.13|2.2|1.2|2.11|1.11|0
1740673200000|2025-02-27 16:20:00|2.12|1.12|2.19|1.19|2.19|1.19|2.06|1.06|0
1740673500000|2025-02-27 16:25:00|2.2|1.2|2.39|1.39|2.41|1.41|2.18|1.18|0
1740673800000|2025-02-27 16:30:00|2.4|1.4|2.34|1.34|2.4|1.4|2.33|1.33|0
1740674100000|2025-02-27 16:35:00|2.32|1.32|2.17|1.17|2.32|1.32|2.13|1.13|0
1740674400000|2025-02-27 16:40:00|2.18|1.18|2.23|1.23|2.25|1.25|2.16|1.16|0
1740674700000|2025-02-27 16:45:00|2.24|1.24|2.23|1.23|2.25|1.25|2.2|1.2|0
1740675000000|2025-02-27 16:50:00|2.24|1.24|2.31|1.31|2.34|1.34|2.23|1.23|0
1740675300000|2025-02-27 16:55:00|2.32|1.32|2.37|1.37|2.38|1.38|2.24|1.24|0
1740675600000|2025-02-27 17:00:00|2.38|1.38|2.33|1.33|2.39|1.39|2.32|1.32|0
1740675900000|2025-02-27 17:05:00|2.32|1.32|2.37|1.37|2.38|1.38|2.32|1.32|0
1740676200000|2025-02-27 17:10:00|2.39|1.39|2.37|1.37|2.39|1.39|2.35|1.35|0
1740676500000|2025-02-27 17:15:00|2.36|1.36|2.43|1.43|2.44|1.44|2.36|1.36|0
1740676800000|2025-02-27 17:20:00|2.44|1.44|2.35|1.35|2.46|1.46|2.34|1.34|0
1740677100000|2025-02-27 17:25:00|2.34|1.34|2.23|1.23|2.36|1.36|2.23|1.23|0
1740677400000|2025-02-27 17:30:00|2.22|1.22|2.21|1.21|2.33|1.33|2.18|1.18|0
1740677700000|2025-02-27 17:35:00|2.2|1.2|2.22|1.22|2.22|1.22|2.18|1.18|0
1740678000000|2025-02-27 17:40:00|2.23|1.23|2.38|1.38|2.41|1.41|2.23|1.23|0
1740678300000|2025-02-27 17:45:00|2.39|1.39|2.31|1.31|2.39|1.39|2.25|1.25|0
1740678600000|2025-02-27 17:50:00|2.3|1.3|2.27|1.27|2.34|1.34|2.24|1.24|0
1740678900000|2025-02-27 17:55:00|2.26|1.26|2.25|1.25|2.28|1.28|2.25|1.25|0
1740679200000|2025-02-27 18:00:00|2.24|1.24|2.22|1.22|2.24|1.24|2.17|1.17|0
1740679500000|2025-02-27 18:05:00|2.23|1.23|2.21|1.21|2.26|1.26|2.21|1.21|0
1740679800000|2025-02-27 18:10:00|2.22|1.22|2.06|1.06|2.29|1.29|2.03|1.03|0
1740680100000|2025-02-27 18:15:00|2.05|1.05|2.05|1.05|2.08|1.08|2.04|1.04|0
1740680400000|2025-02-27 18:20:00|2.06|1.06|2.02|1.02|2.08|1.08|2.01|1.01|0
1740680700000|2025-02-27 18:25:00|2.01|1.01|2.05|1.05|2.06|1.06|2.01|1.01|0
1740681000000|2025-02-27 18:30:00|2.06|1.06|2.03|1.03|2.07|1.07|2.02|1.02|0
1740681300000|2025-02-27 18:35:00|2.04|1.04|2.03|1.03|2.06|1.06|2.02|1.02|0
1740681600000|2025-02-27 18:40:00|2.02|1.02|2.07|1.07|2.08|1.08|2.02|1.02|0
1740681900000|2025-02-27 18:45:00|2.06|1.06|2.06|1.06|2.1|1.1|2.05|1.05|0
1740682200000|2025-02-27 18:50:00|2.07|1.07|2.05|1.05|2.11|1.11|2.05|1.05|0
1740682500000|2025-02-27 18:55:00|2.04|1.04|2.11|1.11|2.12|1.12|2.04|1.04|0
1740682800000|2025-02-27 19:00:00|2.12|1.12|2.13|1.13|2.15|1.15|2.11|1.11|0
1740683100000|2025-02-27 19:05:00|2.14|1.14|2.16|1.16|2.17|1.17|2.13|1.13|0
1740683400000|2025-02-27 19:10:00|2.15|1.15|2.21|1.21|2.22|1.22|2.14|1.14|0
1740683700000|2025-02-27 19:15:00|2.22|1.22|2.21|1.21|2.26|1.26|2.21|1.21|0
1740684000000|2025-02-27 19:20:00|2.22|1.22|2.32|1.32|2.34|1.34|2.07|1.07|0
1740684300000|2025-02-27 19:25:00|2.33|1.33|2.43|1.43|2.43|1.43|2.29|1.29|0
1740684600000|2025-02-27 19:30:00|2.44|1.44|2.59|1.59|2.65|1.65|2.39|1.39|0
1740684900000|2025-02-27 19:35:00|2.6|1.6|2.62|1.62|2.63|1.63|2.49|1.49|0
1740685200000|2025-02-27 19:40:00|2.61|1.61|2.44|1.44|2.74|1.74|2.43|1.43|0
1740685500000|2025-02-27 19:45:00|2.43|1.43|2.43|1.43|2.46|1.46|2.37|1.37|0
1740685800000|2025-02-27 19:50:00|2.41|1.41|2.37|1.37|2.49|1.49|2.35|1.35|0
1740686100000|2025-02-27 19:55:00|2.36|1.36|2.39|1.39|2.4|1.4|2.34|1.34|0
1740686400000|2025-02-27 20:00:00|2.4|1.4|2.54|1.54|2.59|1.59|2.38|1.38|0
1740686700000|2025-02-27 20:05:00|2.53|1.53|2.69|1.69|2.7|1.7|2.37|1.37|0
1740687000000|2025-02-27 20:10:00|2.68|1.68|2.79|1.79|2.85|1.85|2.66|1.66|0
1740687300000|2025-02-27 20:15:00|2.77|1.77|2.83|1.83|2.85|1.85|2.77|1.77|0
1740687600000|2025-02-27 20:20:00|2.84|1.84|2.78|1.78|2.87|1.87|2.71|1.71|0
1740687900000|2025-02-27 20:25:00|2.77|1.77|2.76|1.76|2.81|1.81|2.67|1.67|0
1740688200000|2025-02-27 20:30:00|2.75|1.75|2.8|1.8|2.92|1.92|2.73|1.73|0
1740688500000|2025-02-27 20:35:00|2.79|1.79|2.86|1.86|2.86|1.86|2.75|1.75|0
1740688800000|2025-02-27 20:40:00|2.88|1.88|2.92|1.92|2.96|1.96|2.84|1.84|0
1740689100000|2025-02-27 20:45:00|2.93|1.93|2.91|1.91|2.98|1.98|2.88|1.88|0
1740689400000|2025-02-27 20:50:00|2.9|1.9|2.87|1.87|2.99|1.99|2.77|1.77|0
1740689700000|2025-02-27 20:55:00|2.88|1.88|2.75|1.75|2.99|1.99|2.75|1.75|0
1740690000000|2025-02-27 21:00:00|2.72|1.72|2.84|1.84|2.9|1.9|2.72|1.72|0
1740690300000|2025-02-27 21:05:00|2.85|1.85|2.85|1.85|2.88|1.88|2.84|1.84|0
1740690600000|2025-02-27 21:10:00|2.86|1.86|2.83|1.83|2.87|1.87|2.83|1.83|0
1740690900000|2025-02-27 21:15:00|2.84|1.84|2.77|1.77|2.85|1.85|2.77|1.77|0
1740691200000|2025-02-27 21:20:00|2.78|1.78|2.76|1.76|2.8|1.8|2.76|1.76|0
1740691500000|2025-02-27 21:25:00|2.77|1.77|2.77|1.77|2.78|1.78|2.76|1.76|0
1740691800000|2025-02-27 21:30:00|2.78|1.78|2.74|1.74|2.78|1.78|2.74|1.74|0
1740692100000|2025-02-27 21:35:00|2.73|1.73|2.77|1.77|2.77|1.77|2.73|1.73|0
1740692400000|2025-02-27 21:40:00|2.76|1.76|2.76|1.76|2.76|1.76|2.74|1.74|0
1740692700000|2025-02-27 21:45:00|2.75|1.75|2.76|1.76|2.76|1.76|2.73|1.73|0
1740693000000|2025-02-27 21:50:00|2.75|1.75|2.8|1.8|2.8|1.8|2.75|1.75|0
1740693300000|2025-02-27 21:55:00|2.9|1.7|2.89|1.69|2.91|1.71|2.88|1.68|0
1740693600000|2025-02-27 22:00:00|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1740693900000|2025-02-27 22:05:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1740694200000|2025-02-27 22:10:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1740694500000|2025-02-27 22:15:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1740695100000|2025-02-27 22:25:00|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1740695400000|2025-02-27 22:30:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1740696000000|2025-02-27 22:40:00|2.89|1.69|2.89|1.69|2.89|1.69|2.88|1.68|0
1740696300000|2025-02-27 22:45:00|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1740696600000|2025-02-27 22:50:00|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1740696900000|2025-02-27 22:55:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1740697200000|2025-02-27 23:00:00|2.85|1.65|2.8|1.6|2.85|1.65|2.78|1.58|0
1740697500000|2025-02-27 23:05:00|2.81|1.61|2.8|1.6|2.82|1.62|2.79|1.59|0
1740697800000|2025-02-27 23:10:00|2.79|1.59|2.84|1.64|2.84|1.64|2.79|1.59|0
1740698100000|2025-02-27 23:15:00|2.85|1.65|2.82|1.62|2.85|1.65|2.82|1.62|0
1740698400000|2025-02-27 23:20:00|2.83|1.63|2.83|1.63|2.83|1.63|2.81|1.61|0
1740698700000|2025-02-27 23:25:00|2.82|1.62|2.83|1.63|2.85|1.65|2.82|1.62|0
1740699000000|2025-02-27 23:30:00|2.82|1.62|2.82|1.62|2.83|1.63|2.79|1.59|0
1740699300000|2025-02-27 23:35:00|2.81|1.61|2.78|1.58|2.81|1.61|2.78|1.58|0
1740699600000|2025-02-27 23:40:00|2.79|1.59|2.82|1.62|2.82|1.62|2.79|1.59|0
1740699900000|2025-02-27 23:45:00|2.83|1.63|2.81|1.61|2.84|1.64|2.8|1.6|0
1740700200000|2025-02-27 23:50:00|2.8|1.6|2.81|1.61|2.82|1.62|2.8|1.6|0
1740700500000|2025-02-27 23:55:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1740700800000|2025-02-28 00:00:00|2.78|1.58|2.79|1.59|2.79|1.59|2.77|1.57|0
1740701100000|2025-02-28 00:05:00|2.78|1.58|2.78|1.58|2.79|1.59|2.77|1.57|0
1740701400000|2025-02-28 00:10:00|2.79|1.59|2.8|1.6|2.8|1.6|2.77|1.57|0
1740701700000|2025-02-28 00:15:00|2.81|1.61|2.8|1.6|2.81|1.61|2.79|1.59|0
1740702000000|2025-02-28 00:20:00|2.81|1.61|2.83|1.63|2.83|1.63|2.79|1.59|0
1740702300000|2025-02-28 00:25:00|2.84|1.64|2.85|1.65|2.86|1.66|2.83|1.63|0
1740702600000|2025-02-28 00:30:00|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1740702900000|2025-02-28 00:35:00|2.85|1.65|2.82|1.62|2.86|1.66|2.82|1.62|0
1740703200000|2025-02-28 00:40:00|2.83|1.63|2.88|1.68|2.89|1.69|2.83|1.63|0
1740703500000|2025-02-28 00:45:00|2.89|1.69|2.88|1.68|2.9|1.7|2.87|1.67|0
1740703800000|2025-02-28 00:50:00|2.87|1.67|2.88|1.68|2.9|1.7|2.87|1.67|0
1740704100000|2025-02-28 00:55:00|2.89|1.69|2.92|1.72|2.92|1.72|2.88|1.68|0
1740704400000|2025-02-28 01:00:00|2.91|1.71|2.86|1.66|2.92|1.72|2.86|1.66|0
1740704700000|2025-02-28 01:05:00|2.87|1.67|2.84|1.64|2.88|1.68|2.84|1.64|0
1740705000000|2025-02-28 01:10:00|2.85|1.65|2.83|1.63|2.86|1.66|2.81|1.61|0
1740705300000|2025-02-28 01:15:00|2.82|1.62|2.72|1.72|2.83|1.72|2.7|1.62|0
1740705600000|2025-02-28 01:20:00|2.82|1.82|3.06|2.06|3.06|2.06|2.8|1.8|0
1740705900000|2025-02-28 01:25:00|3.07|2.07|3.13|2.13|3.13|2.13|3.07|2.07|0
1740706200000|2025-02-28 01:30:00|3.14|2.14|3.37|2.24|3.45|2.33|3.14|2.14|0
1740706500000|2025-02-28 01:35:00|3.38|2.25|3.27|2.18|3.38|2.25|3.26|2.17|0
1740706800000|2025-02-28 01:40:00|3.28|2.19|3.21|2.14|3.28|2.19|3.21|2.14|0
1740707100000|2025-02-28 01:45:00|3.22|2.15|3.25|2.16|3.25|2.17|3.2|2.14|0
1740707400000|2025-02-28 01:50:00|3.24|2.17|3.23|2.16|3.25|2.17|3.21|2.14|0
1740707700000|2025-02-28 01:55:00|3.24|2.17|3.27|2.18|3.27|2.18|3.21|2.14|0
1740708000000|2025-02-28 02:00:00|3.28|2.19|3.25|2.17|3.31|2.2|3.24|2.16|0
1740708300000|2025-02-28 02:05:00|3.24|2.16|3.24|2.16|3.27|2.18|3.2|2.13|0
1740708600000|2025-02-28 02:10:00|3.25|2.17|3.26|2.17|3.27|2.18|3.24|2.16|0
1740708900000|2025-02-28 02:15:00|3.25|2.16|3.27|2.18|3.29|2.19|3.25|2.16|0
1740709200000|2025-02-28 02:20:00|3.28|2.19|3.26|2.17|3.31|2.21|3.26|2.17|0
1740709500000|2025-02-28 02:25:00|3.28|2.19|3.22|2.14|3.28|2.19|3.22|2.14|0
1740709800000|2025-02-28 02:30:00|3.21|2.15|3.21|2.14|3.23|2.15|3.19|2.13|0
1740710100000|2025-02-28 02:35:00|3.23|2.15|3.31|2.21|3.33|2.22|3.21|2.14|0
1740710400000|2025-02-28 02:40:00|3.33|2.22|3.36|2.36|3.38|2.36|3.18|2.12|0
1740710700000|2025-02-28 02:45:00|3.35|2.35|3.37|2.37|3.38|2.38|3.3|2.3|0
1740711000000|2025-02-28 02:50:00|3.36|2.36|3.33|2.33|3.36|2.36|3.32|2.32|0
1740711300000|2025-02-28 02:55:00|3.34|2.34|3.34|2.34|3.34|2.34|3.31|2.31|0
1740711600000|2025-02-28 03:00:00|3.32|2.32|3.35|2.35|3.35|2.35|3.31|2.31|0
1740711900000|2025-02-28 03:05:00|3.34|2.34|3.33|2.33|3.34|2.34|3.3|2.3|0
1740712200000|2025-02-28 03:10:00|3.32|2.32|3.36|2.36|3.38|2.38|3.32|2.32|0
1740712500000|2025-02-28 03:15:00|3.35|2.35|3.48|2.48|3.48|2.48|3.27|2.27|0
1740712800000|2025-02-28 03:20:00|3.49|2.49|3.49|2.49|3.52|2.52|3.46|2.46|0
1740713100000|2025-02-28 03:25:00|3.48|2.48|3.44|2.44|3.48|2.48|3.42|2.42|0
1740713400000|2025-02-28 03:30:00|3.45|2.45|3.61|2.61|3.61|2.61|3.42|2.42|0
1740713700000|2025-02-28 03:35:00|3.6|2.6|3.61|2.61|3.64|2.64|3.59|2.59|0
1740714000000|2025-02-28 03:40:00|3.6|2.6|3.57|2.57|3.6|2.6|3.56|2.56|0
1740714300000|2025-02-28 03:45:00|3.58|2.58|3.65|2.65|3.65|2.65|3.55|2.55|0
1740714600000|2025-02-28 03:50:00|3.64|2.64|3.55|2.55|3.64|2.64|3.52|2.52|0
1740714900000|2025-02-28 03:55:00|3.56|2.56|3.55|2.55|3.58|2.58|3.55|2.55|0
1740715200000|2025-02-28 04:00:00|3.54|2.54|3.55|2.55|3.57|2.57|3.53|2.53|0
1740715500000|2025-02-28 04:05:00|3.56|2.56|3.54|2.54|3.57|2.57|3.5|2.5|0
1740715800000|2025-02-28 04:10:00|3.53|2.53|3.53|2.53|3.56|2.56|3.52|2.52|0
1740716100000|2025-02-28 04:15:00|3.52|2.52|3.49|2.49|3.52|2.52|3.48|2.48|0
1740716400000|2025-02-28 04:20:00|3.48|2.48|3.41|2.41|3.48|2.48|3.41|2.41|0
1740716700000|2025-02-28 04:25:00|3.42|2.42|3.21|2.21|3.54|2.54|3.21|2.21|0
1740717000000|2025-02-28 04:30:00|3.2|2.2|3.22|2.22|3.23|2.23|3.18|2.18|0
1740717300000|2025-02-28 04:35:00|3.21|2.21|3.21|2.21|3.21|2.21|3.19|2.19|0
1740717600000|2025-02-28 04:40:00|3.2|2.2|3.18|2.18|3.21|2.21|3.17|2.17|0
1740717900000|2025-02-28 04:45:00|3.16|2.16|3.18|2.18|3.18|2.18|3.14|2.14|0
1740718200000|2025-02-28 04:50:00|3.17|2.17|3.15|2.15|3.2|2.2|3.15|2.15|0
1740718500000|2025-02-28 04:55:00|3.16|2.16|3.17|2.17|3.19|2.19|3.15|2.15|0
1740718800000|2025-02-28 05:00:00|3.15|2.15|3.21|2.21|3.22|2.22|3.14|2.14|0
1740719100000|2025-02-28 05:05:00|3.2|2.2|3.18|2.18|3.2|2.2|3.17|2.17|0
1740719400000|2025-02-28 05:10:00|3.19|2.19|3.2|2.2|3.2|2.2|3.18|2.18|0
1740719700000|2025-02-28 05:15:00|3.19|2.19|3.21|2.21|3.22|2.22|3.19|2.19|0
1740720000000|2025-02-28 05:20:00|3.22|2.22|3.21|2.21|3.22|2.22|3.19|2.19|0
1740720300000|2025-02-28 05:25:00|3.22|2.22|3.22|2.22|3.24|2.24|3.22|2.22|0
1740720600000|2025-02-28 05:30:00|3.23|2.23|3.23|2.23|3.25|2.25|3.23|2.23|0
1740720900000|2025-02-28 05:35:00|3.24|2.24|3.21|2.21|3.24|2.24|3.21|2.21|0
1740721200000|2025-02-28 05:40:00|3.2|2.2|3.18|2.18|3.22|2.22|3.18|2.18|0
1740721500000|2025-02-28 05:45:00|3.19|2.19|3.19|2.19|3.2|2.2|3.18|2.18|0
1740721800000|2025-02-28 05:50:00|3.18|2.18|3.19|2.19|3.2|2.2|3.17|2.17|0
1740722100000|2025-02-28 05:55:00|3.2|2.2|3.2|2.2|3.21|2.21|3.19|2.19|0
1740722400000|2025-02-28 06:00:00|3.21|2.21|3.2|2.2|3.23|2.23|3.2|2.2|0
1740722700000|2025-02-28 06:05:00|3.19|2.19|3.19|2.19|3.21|2.21|3.18|2.18|0
1740723000000|2025-02-28 06:10:00|3.2|2.2|3.18|2.18|3.22|2.22|3.18|2.18|0
1740723300000|2025-02-28 06:15:00|3.19|2.19|3.14|2.14|3.19|2.19|3.14|2.14|0
1740723600000|2025-02-28 06:20:00|3.13|2.13|3.15|2.15|3.15|2.15|3.13|2.13|0
1740723900000|2025-02-28 06:25:00|3.16|2.16|3.15|2.15|3.16|2.16|3.14|2.14|0
1740724200000|2025-02-28 06:30:00|3.16|2.16|3.18|2.18|3.2|2.2|3.16|2.16|0
1740724500000|2025-02-28 06:35:00|3.19|2.19|3.18|2.18|3.22|2.22|3.17|2.17|0
1740724800000|2025-02-28 06:40:00|3.17|2.17|3.19|2.19|3.2|2.2|3.17|2.17|0
1740725100000|2025-02-28 06:45:00|3.2|2.2|3.08|2.08|3.21|2.21|3.08|2.08|0
1740725400000|2025-02-28 06:50:00|3.07|2.07|3.13|2.13|3.13|2.13|3.07|2.07|0
1740725700000|2025-02-28 06:55:00|3.15|2.15|3.15|2.15|3.16|2.16|3.13|2.13|0
1740726000000|2025-02-28 07:00:00|3.14|2.14|3.11|2.11|3.16|2.16|3.08|2.08|0
1740726300000|2025-02-28 07:05:00|3.1|2.1|3.14|2.14|3.16|2.16|3.1|2.1|0
1740726600000|2025-02-28 07:10:00|3.13|2.13|3.16|2.16|3.17|2.17|3.11|2.11|0
1740726900000|2025-02-28 07:15:00|3.17|2.17|3.14|2.14|3.18|2.18|3.13|2.13|0
1740727200000|2025-02-28 07:20:00|3.15|2.15|3.08|2.08|3.15|2.15|3.06|2.06|0
1740727500000|2025-02-28 07:25:00|3.07|2.07|3.27|2.27|3.28|2.28|3.06|2.06|0
1740727800000|2025-02-28 07:30:00|3.29|2.29|3.25|2.25|3.3|2.3|3.21|2.21|0
1740728100000|2025-02-28 07:35:00|3.24|2.24|3.18|2.18|3.24|2.24|3.18|2.18|0
1740728400000|2025-02-28 07:40:00|3.17|2.17|3.13|2.13|3.18|2.18|3.11|2.11|0
1740728700000|2025-02-28 07:45:00|3.11|2.11|3.11|2.11|3.12|2.12|3.1|2.1|0
1740729000000|2025-02-28 07:50:00|3.12|2.12|3.08|2.08|3.12|2.12|3.07|2.07|0
1740729300000|2025-02-28 07:55:00|3.07|2.07|3.08|2.08|3.09|2.09|3.06|2.06|0
1740729600000|2025-02-28 08:00:00|3.1|2.1|3.04|2.04|3.1|2.1|3.04|2.04|0
1740729900000|2025-02-28 08:05:00|3.05|2.05|3.03|2.03|3.07|2.07|3.03|2.03|0
1740730200000|2025-02-28 08:10:00|3.02|2.02|3.09|2.09|3.1|2.1|3.02|2.02|0
1740730500000|2025-02-28 08:15:00|3.08|2.08|3.05|2.05|3.08|2.08|3.04|2.04|0
1740730800000|2025-02-28 08:20:00|3.04|2.04|2.99|1.99|3.04|2.04|2.98|1.98|0
1740731100000|2025-02-28 08:25:00|3|2|2.99|1.99|3|2|2.97|1.97|0
1740731400000|2025-02-28 08:30:00|3|2|3.18|2.18|3.19|2.19|2.96|1.96|0
1740731700000|2025-02-28 08:35:00|3.05|2.05|3|2|3.05|2.05|2.99|1.99|0
1740732000000|2025-02-28 08:40:00|3.02|2.02|3.02|2.02|3.04|2.04|3.01|2.01|0
1740732300000|2025-02-28 08:45:00|3.03|2.03|3.04|2.04|3.05|2.05|3.02|2.02|0
1740732600000|2025-02-28 08:50:00|3.03|2.03|3|2|3.04|2.04|2.99|1.99|0
1740732900000|2025-02-28 08:55:00|3.01|2.01|3.01|2.01|3.01|2.01|2.99|1.99|0
1740733200000|2025-02-28 09:00:00|3|2|3.03|2.03|3.04|2.04|3|2|0
1740733500000|2025-02-28 09:05:00|3.02|2.02|2.99|1.99|3.03|2.03|2.98|1.98|0
1740733800000|2025-02-28 09:10:00|3|2|2.98|1.98|3.01|2.01|2.98|1.98|0
1740734100000|2025-02-28 09:15:00|2.97|1.97|2.99|1.99|2.99|1.99|2.94|1.94|0
1740734400000|2025-02-28 09:20:00|2.98|1.98|2.95|1.95|2.98|1.98|2.95|1.95|0
1740734700000|2025-02-28 09:25:00|2.96|1.96|2.95|1.95|2.97|1.97|2.95|1.95|0
1740735000000|2025-02-28 09:30:00|2.96|1.96|2.97|1.97|2.98|1.98|2.95|1.95|0
1740735300000|2025-02-28 09:35:00|2.98|1.98|2.83|1.83|2.98|1.98|2.83|1.83|0
1740735600000|2025-02-28 09:40:00|2.84|1.84|2.84|1.84|2.87|1.87|2.84|1.84|0
1740735900000|2025-02-28 09:45:00|2.85|1.85|2.84|1.84|2.86|1.86|2.83|1.83|0
1740736200000|2025-02-28 09:50:00|2.83|1.83|2.85|1.85|2.85|1.85|2.83|1.83|0
1740736500000|2025-02-28 09:55:00|2.86|1.86|2.85|1.85|2.87|1.87|2.85|1.85|0
1740736800000|2025-02-28 10:00:00|2.84|1.84|2.83|1.83|2.86|1.86|2.82|1.82|0
1740737100000|2025-02-28 10:05:00|2.84|1.84|2.84|1.84|2.84|1.84|2.82|1.82|0
1740737400000|2025-02-28 10:10:00|2.85|1.85|2.85|1.85|2.86|1.86|2.83|1.83|0
1740737700000|2025-02-28 10:15:00|2.86|1.86|2.82|1.82|2.86|1.86|2.82|1.82|0
1740738000000|2025-02-28 10:20:00|2.83|1.83|2.81|1.81|2.83|1.83|2.8|1.8|0
1740738300000|2025-02-28 10:25:00|2.82|1.82|2.84|1.84|2.85|1.85|2.81|1.81|0
1740738600000|2025-02-28 10:30:00|2.83|1.83|2.81|1.81|2.84|1.84|2.81|1.81|0
1740738900000|2025-02-28 10:35:00|2.82|1.82|2.8|1.8|2.82|1.82|2.79|1.79|0
1740739200000|2025-02-28 10:40:00|2.79|1.79|2.78|1.78|2.79|1.79|2.78|1.78|0
1740739500000|2025-02-28 10:45:00|2.79|1.79|2.77|1.77|2.79|1.79|2.76|1.76|0
1740739800000|2025-02-28 10:50:00|2.78|1.78|2.78|1.78|2.78|1.78|2.77|1.77|0
1740740100000|2025-02-28 10:55:00|2.79|1.79|2.81|1.81|2.81|1.81|2.78|1.78|0
1740740400000|2025-02-28 11:00:00|2.8|1.8|2.78|1.78|2.8|1.8|2.78|1.78|0
1740740700000|2025-02-28 11:05:00|2.79|1.79|2.77|1.77|2.8|1.8|2.77|1.77|0
1740741000000|2025-02-28 11:10:00|2.78|1.78|2.79|1.79|2.79|1.79|2.78|1.78|0
1740741300000|2025-02-28 11:15:00|2.78|1.78|2.78|1.78|2.8|1.8|2.78|1.78|0
1740741600000|2025-02-28 11:20:00|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1740741900000|2025-02-28 11:25:00|2.76|1.76|2.76|1.76|2.77|1.77|2.75|1.75|0
1740742200000|2025-02-28 11:30:00|2.77|1.77|2.78|1.78|2.81|1.81|2.77|1.77|0
1740742500000|2025-02-28 11:35:00|2.79|1.79|2.77|1.77|2.79|1.79|2.77|1.77|0
1740742800000|2025-02-28 11:40:00|2.76|1.76|2.75|1.75|2.76|1.76|2.73|1.73|0
1740743100000|2025-02-28 11:45:00|2.76|1.76|2.77|1.77|2.78|1.78|2.75|1.75|0
1740743400000|2025-02-28 11:50:00|2.78|1.78|2.78|1.78|2.79|1.79|2.77|1.77|0
1740743700000|2025-02-28 11:55:00|2.77|1.77|2.77|1.77|2.78|1.78|2.76|1.76|0
1740744000000|2025-02-28 12:00:00|2.78|1.78|2.84|1.84|2.86|1.86|2.77|1.77|0
1740744300000|2025-02-28 12:05:00|2.85|1.85|2.97|1.97|3.03|2.03|2.84|1.84|0
1740744600000|2025-02-28 12:10:00|2.96|1.96|2.98|1.98|2.99|1.99|2.95|1.95|0
1740744900000|2025-02-28 12:15:00|3|2|2.94|1.94|3|2|2.92|1.92|0
1740745200000|2025-02-28 12:20:00|2.95|1.95|2.88|1.88|2.96|1.96|2.88|1.88|0
1740745500000|2025-02-28 12:25:00|2.9|1.9|2.86|1.86|2.91|1.91|2.84|1.84|0
1740745800000|2025-02-28 12:30:00|2.87|1.87|2.89|1.89|2.91|1.91|2.87|1.87|0
1740746100000|2025-02-28 12:35:00|2.9|1.9|2.98|1.98|3|2|2.89|1.89|0
1740746400000|2025-02-28 12:40:00|2.97|1.97|2.97|1.97|2.99|1.99|2.94|1.94|0
1740746700000|2025-02-28 12:45:00|2.96|1.96|2.94|1.94|2.97|1.97|2.93|1.93|0
1740747000000|2025-02-28 12:50:00|2.93|1.93|2.94|1.94|2.97|1.97|2.92|1.92|0
1740747300000|2025-02-28 12:55:00|2.93|1.93|2.92|1.92|2.94|1.94|2.9|1.9|0
1740747600000|2025-02-28 13:00:00|2.93|1.93|2.89|1.89|2.93|1.93|2.89|1.89|0
1740747900000|2025-02-28 13:05:00|2.9|1.9|2.92|1.92|2.94|1.94|2.89|1.89|0
1740748200000|2025-02-28 13:10:00|2.9|1.9|2.94|1.94|2.95|1.95|2.89|1.89|0
1740748500000|2025-02-28 13:15:00|2.95|1.95|2.97|1.97|2.97|1.97|2.94|1.94|0
1740748800000|2025-02-28 13:20:00|2.96|1.96|2.98|1.98|2.98|1.98|2.94|1.94|0
1740749100000|2025-02-28 13:25:00|3|2|2.97|1.97|3.02|2.02|2.97|1.97|0
1740749400000|2025-02-28 13:30:00|2.98|1.98|2.88|1.88|2.98|1.98|2.81|1.81|0
1740749700000|2025-02-28 13:35:00|2.9|1.9|2.83|1.83|2.9|1.9|2.78|1.78|0
1740750000000|2025-02-28 13:40:00|2.81|1.81|2.84|1.84|2.85|1.85|2.79|1.79|0
1740750300000|2025-02-28 13:45:00|2.83|1.83|2.85|1.85|2.87|1.87|2.82|1.82|0
1740750600000|2025-02-28 13:50:00|2.86|1.86|2.88|1.88|2.89|1.89|2.85|1.85|0
1740750900000|2025-02-28 13:55:00|2.89|1.89|2.91|1.91|2.91|1.91|2.87|1.87|0
1740751200000|2025-02-28 14:00:00|2.9|1.9|2.89|1.89|2.94|1.94|2.86|1.86|0
1740751500000|2025-02-28 14:05:00|2.88|1.88|2.88|1.88|2.9|1.9|2.87|1.87|0
1740751800000|2025-02-28 14:10:00|2.89|1.89|2.88|1.88|2.92|1.92|2.88|1.88|0
1740752100000|2025-02-28 14:15:00|2.87|1.87|2.87|1.87|2.89|1.89|2.85|1.85|0
1740752400000|2025-02-28 14:20:00|2.88|1.88|2.92|1.92|2.92|1.92|2.88|1.88|0
1740752700000|2025-02-28 14:25:00|3.02|1.82|3.08|1.88|3.09|1.92|2.92|1.8|0
1740753000000|2025-02-28 14:30:00|2.98|1.98|3.55|2.37|3.57|2.45|2.88|1.88|0
1740753300000|2025-02-28 14:35:00|3.54|2.36|3.16|2.11|3.54|2.36|3.12|2.08|0
1740753600000|2025-02-28 14:40:00|3.15|2.1|3.07|2.05|3.23|2.15|2.97|1.97|0
1740753900000|2025-02-28 14:45:00|3.08|2.03|3.12|2.08|3.22|2.15|3|2|0
1740754200000|2025-02-28 14:50:00|3.11|2.07|3.07|2.05|3.18|2.12|3|2|0
1740754500000|2025-02-28 14:55:00|3.05|2.04|2.9|1.9|3.2|2.13|2.9|1.9|0
1740754800000|2025-02-28 15:00:00|2.91|1.91|2.86|1.86|3.04|2.03|2.77|1.77|0
1740755100000|2025-02-28 15:05:00|2.87|1.87|2.82|1.82|2.95|1.95|2.8|1.8|0
1740755400000|2025-02-28 15:10:00|2.84|1.84|2.6|1.6|2.86|1.86|2.54|1.54|0
1740755700000|2025-02-28 15:15:00|2.59|1.59|2.75|1.75|2.75|1.75|2.59|1.59|0
1740756000000|2025-02-28 15:20:00|2.76|1.76|2.64|1.64|2.81|1.81|2.63|1.63|0
1740756300000|2025-02-28 15:25:00|2.65|1.65|2.62|1.62|2.81|1.81|2.61|1.61|0
1740756600000|2025-02-28 15:30:00|2.61|1.61|2.61|1.61|2.66|1.66|2.58|1.58|0
1740756900000|2025-02-28 15:35:00|2.6|1.6|2.67|1.67|2.73|1.73|2.6|1.6|0
1740757200000|2025-02-28 15:40:00|2.68|1.68|2.71|1.71|2.74|1.74|2.65|1.65|0
1740757500000|2025-02-28 15:45:00|2.7|1.7|2.64|1.64|2.7|1.7|2.57|1.57|0
1740757800000|2025-02-28 15:50:00|2.63|1.63|2.56|1.56|2.63|1.63|2.53|1.53|0
1740758100000|2025-02-28 15:55:00|2.57|1.57|2.6|1.6|2.6|1.6|2.51|1.51|0
1740758400000|2025-02-28 16:00:00|2.59|1.59|2.51|1.51|2.59|1.59|2.47|1.47|0
1740758700000|2025-02-28 16:05:00|2.5|1.5|2.52|1.52|2.55|1.55|2.47|1.47|0
1740759000000|2025-02-28 16:10:00|2.51|1.51|2.61|1.61|2.63|1.63|2.51|1.51|0
1740759300000|2025-02-28 16:15:00|2.62|1.62|2.71|1.71|2.8|1.8|2.46|1.46|0
1740759600000|2025-02-28 16:20:00|2.7|1.7|2.74|1.74|2.74|1.74|2.64|1.64|0
1740759900000|2025-02-28 16:25:00|2.73|1.73|2.86|1.86|2.87|1.87|2.72|1.72|0
1740760200000|2025-02-28 16:30:00|2.87|1.87|2.73|1.73|2.89|1.89|2.72|1.72|0
1740760500000|2025-02-28 16:35:00|2.72|1.72|2.69|1.69|2.75|1.75|2.66|1.66|0
1740760800000|2025-02-28 16:40:00|2.7|1.7|2.63|1.63|2.74|1.74|2.62|1.62|0
1740761100000|2025-02-28 16:45:00|2.64|1.64|2.66|1.66|2.67|1.67|2.59|1.59|0
1740761400000|2025-02-28 16:50:00|2.65|1.65|2.63|1.63|2.72|1.72|2.63|1.63|0
1740761700000|2025-02-28 16:55:00|2.62|1.62|2.7|1.7|2.72|1.72|2.62|1.62|0
1740762000000|2025-02-28 17:00:00|2.69|1.69|2.76|1.76|2.76|1.76|2.67|1.67|0
1740762300000|2025-02-28 17:05:00|2.75|1.75|2.68|1.68|2.77|1.77|2.65|1.65|0
1740762600000|2025-02-28 17:10:00|2.69|1.69|2.61|1.61|2.72|1.72|2.59|1.59|0
1740762900000|2025-02-28 17:15:00|2.62|1.62|2.56|1.56|2.65|1.65|2.55|1.55|0
1740763200000|2025-02-28 17:20:00|2.57|1.57|2.71|1.71|2.73|1.73|2.55|1.55|0
1740763500000|2025-02-28 17:25:00|2.7|1.7|2.7|1.7|2.71|1.71|2.66|1.66|0
1740763800000|2025-02-28 17:30:00|2.68|1.68|2.73|1.73|2.76|1.76|2.68|1.68|0
1740764100000|2025-02-28 17:35:00|2.74|1.74|2.74|1.74|2.78|1.78|2.71|1.71|0
1740764400000|2025-02-28 17:40:00|2.73|1.73|2.92|1.92|2.93|1.93|2.73|1.73|0
1740764700000|2025-02-28 17:45:00|2.89|1.89|3.03|2.02|3.04|2.03|2.7|1.7|0
1740765000000|2025-02-28 17:50:00|3.04|2.03|2.94|1.94|3.09|2.06|2.89|1.89|0
1740765300000|2025-02-28 17:55:00|2.95|1.95|3.14|2.09|3.14|2.09|2.95|1.95|0
1740765600000|2025-02-28 18:00:00|3.13|2.07|3.14|2.1|3.16|2.1|3.03|2.02|0
1740765900000|2025-02-28 18:05:00|3.16|2.11|3.16|2.11|3.2|2.13|3.12|2.08|0
1740766200000|2025-02-28 18:10:00|3.17|2.12|3.18|2.12|3.22|2.15|3.08|2.05|0
1740766500000|2025-02-28 18:15:00|3.17|2.11|3.5|2.33|3.52|2.35|3.11|2.08|0
1740766800000|2025-02-28 18:20:00|3.51|2.34|3.62|2.41|3.62|2.41|3.33|2.22|0
1740767100000|2025-02-28 18:25:00|3.6|2.4|3.06|2.04|3.6|2.4|2.95|1.95|0
1740767400000|2025-02-28 18:30:00|3.1|2.07|3.05|2.04|3.23|2.15|2.98|1.98|0
1740767700000|2025-02-28 18:35:00|3.04|2.03|2.98|1.98|3.07|2.04|2.97|1.97|0
1740768000000|2025-02-28 18:40:00|2.97|1.97|2.94|1.94|3.04|2.03|2.91|1.91|0
1740768300000|2025-02-28 18:45:00|2.96|1.96|2.97|1.97|3|2|2.92|1.92|0
1740768600000|2025-02-28 18:50:00|2.98|1.98|2.97|1.97|2.99|1.99|2.84|1.84|0
1740768900000|2025-02-28 18:55:00|2.96|1.96|3.33|2.22|3.35|2.23|2.95|1.95|0
1740769200000|2025-02-28 19:00:00|3.34|2.23|3.23|2.15|3.34|2.23|3.14|2.1|0
1740769500000|2025-02-28 19:05:00|3.22|2.13|5.96|4.16|6.02|4.22|3.08|2.05|0
1740769800000|2025-02-28 19:10:00|5.95|4.15|6.05|4.25|6.1|4.3|5.92|4.12|0
1740770100000|2025-02-28 19:15:00|6.06|4.26|5.8|4|6.06|4.26|5.79|3.99|0
1740770400000|2025-02-28 19:20:00|5.96|4.16|5.83|4.03|5.98|4.18|5.75|3.95|0
1740770700000|2025-02-28 19:25:00|5.81|4.01|5.69|3.89|5.93|4.13|5.69|3.89|0
1740771000000|2025-02-28 19:30:00|5.75|3.95|5.59|3.79|5.76|3.96|5.5|3.7|0
1740771300000|2025-02-28 19:35:00|5.58|3.78|5.3|3.53|5.66|3.86|5.23|3.48|0
1740771600000|2025-02-28 19:40:00|5.29|3.54|5.26|3.5|5.39|3.6|5.16|3.44|0
1740771900000|2025-02-28 19:45:00|5.24|3.49|5.17|3.45|5.29|3.53|5.13|3.42|0
1740772200000|2025-02-28 19:50:00|5.18|3.47|5.18|3.46|5.27|3.52|5.07|3.38|0
1740772500000|2025-02-28 19:55:00|5.17|3.45|5.15|3.43|5.3|3.53|5.14|3.43|0
1740772800000|2025-02-28 20:00:00|5.17|3.45|4.89|3.26|5.22|3.48|4.87|3.24|0
1740773100000|2025-02-28 20:05:00|4.87|3.25|4.83|3.22|4.92|3.28|4.78|3.19|0
1740773400000|2025-02-28 20:10:00|4.81|3.21|4.85|3.23|5|3.33|4.8|3.2|0
1740773700000|2025-02-28 20:15:00|4.84|3.22|4.91|3.27|4.91|3.27|4.78|3.19|0
1740774000000|2025-02-28 20:20:00|4.94|3.29|5.05|3.37|5.19|3.46|4.87|3.25|0
1740774300000|2025-02-28 20:25:00|5.06|3.36|4.79|3.19|5.06|3.37|4.79|3.19|0
1740774600000|2025-02-28 20:30:00|4.85|3.23|5.05|3.37|5.07|3.38|4.82|3.21|0
1740774900000|2025-02-28 20:35:00|5.09|3.39|4.99|3.32|5.16|3.44|4.92|3.28|0
1740775200000|2025-02-28 20:40:00|4.98|3.31|4.84|3.23|5.08|3.38|4.78|3.19|0
1740775500000|2025-02-28 20:45:00|4.85|3.25|4.47|2.98|4.89|3.26|4.47|2.98|0
1740775800000|2025-02-28 20:50:00|4.4|2.93|4.09|2.73|4.48|2.99|4.09|2.72|0
1740776100000|2025-02-28 20:55:00|4.1|2.69|3.87|2.58|4.27|2.85|3.73|2.48|0
1740776400000|2025-02-28 21:00:00|3.83|2.55|3.94|2.63|3.94|2.63|3.83|2.55|0
1740776700000|2025-02-28 21:05:00|3.96|2.64|3.9|2.6|4.01|2.67|3.87|2.58|0
1740777000000|2025-02-28 21:10:00|3.89|2.61|3.96|2.64|3.96|2.64|3.89|2.6|0
1740964500000|2025-03-03 01:15:00||2.83||2.83||2.83||2.83|0
1740964800000|2025-03-03 01:20:00|3.82|2.82|3.8|2.8|3.84|2.84|3.8|2.8|0
1740965100000|2025-03-03 01:25:00|3.79|2.79|3.78|2.78|3.81|2.81|3.76|2.76|0
1740965400000|2025-03-03 01:30:00|3.77|2.77|3.78|2.78|3.81|2.81|3.77|2.77|0
1740965700000|2025-03-03 01:35:00|3.79|2.79|3.81|2.81|3.85|2.85|3.78|2.78|0
1740966000000|2025-03-03 01:40:00|3.82|2.82|3.82|2.82|3.85|2.85|3.82|2.82|0
1740966300000|2025-03-03 01:45:00|3.81|2.81|3.75|2.75|3.83|2.83|3.74|2.74|0
1740966600000|2025-03-03 01:50:00|3.74|2.74|3.71|2.71|3.74|2.74|3.71|2.71|0
1740966900000|2025-03-03 01:55:00|3.7|2.7|3.69|2.69|3.71|2.71|3.67|2.67|0
1740967200000|2025-03-03 02:00:00|3.68|2.68|3.67|2.67|3.7|2.7|3.67|2.67|0
1740967500000|2025-03-03 02:05:00|3.68|2.68|3.66|2.66|3.68|2.68|3.64|2.64|0
1740967800000|2025-03-03 02:10:00|3.67|2.67|3.66|2.66|3.68|2.68|3.65|2.65|0
1740968100000|2025-03-03 02:15:00|3.67|2.67|3.67|2.67|3.69|2.69|3.67|2.67|0
1740968400000|2025-03-03 02:20:00|3.68|2.68|3.7|2.7|3.71|2.71|3.67|2.67|0
1740968700000|2025-03-03 02:25:00|3.69|2.69|3.71|2.71|3.72|2.72|3.68|2.68|0
1740969000000|2025-03-03 02:30:00|3.72|2.72|3.71|2.71|3.74|2.74|3.7|2.7|0
1740969300000|2025-03-03 02:35:00|3.7|2.7|3.68|2.68|3.7|2.7|3.67|2.67|0
1740969600000|2025-03-03 02:40:00|3.67|2.67|3.68|2.68|3.69|2.69|3.67|2.67|0
1740969900000|2025-03-03 02:45:00|3.66|2.66|3.68|2.68|3.69|2.69|3.66|2.66|0
1740970200000|2025-03-03 02:50:00|3.67|2.67|3.6|2.6|3.72|2.72|3.59|2.59|0
1740970500000|2025-03-03 02:55:00|3.61|2.61|3.64|2.64|3.65|2.65|3.6|2.6|0
1740970800000|2025-03-03 03:00:00|3.65|2.65|3.66|2.66|3.69|2.69|3.64|2.64|0
1740971100000|2025-03-03 03:05:00|3.67|2.67|3.69|2.69|3.69|2.69|3.66|2.66|0
1740971400000|2025-03-03 03:10:00|3.7|2.7|3.69|2.69|3.7|2.7|3.68|2.68|0
1740971700000|2025-03-03 03:15:00|3.68|2.68|3.69|2.69|3.7|2.7|3.67|2.67|0
1740972000000|2025-03-03 03:20:00|3.68|2.68|3.71|2.71|3.73|2.73|3.66|2.66|0
1740972300000|2025-03-03 03:25:00|3.72|2.72|3.68|2.68|3.72|2.72|3.68|2.68|0
1740972600000|2025-03-03 03:30:00|3.69|2.69|3.67|2.67|3.7|2.7|3.67|2.67|0
1740972900000|2025-03-03 03:35:00|3.66|2.66|3.65|2.65|3.67|2.67|3.64|2.64|0
1740973200000|2025-03-03 03:40:00|3.64|2.64|3.65|2.65|3.66|2.66|3.64|2.64|0
1740973500000|2025-03-03 03:45:00|3.64|2.64|3.63|2.63|3.64|2.64|3.63|2.63|0
1740973800000|2025-03-03 03:50:00|3.64|2.64|3.62|2.62|3.64|2.64|3.62|2.62|0
1740974100000|2025-03-03 03:55:00|3.61|2.61|3.61|2.61|3.62|2.62|3.6|2.6|0
1740974400000|2025-03-03 04:00:00|3.6|2.6|3.58|2.58|3.61|2.61|3.58|2.58|0
1740974700000|2025-03-03 04:05:00|3.59|2.59|3.57|2.57|3.61|2.61|3.57|2.57|0
1740975000000|2025-03-03 04:10:00|3.58|2.58|3.54|2.54|3.58|2.58|3.54|2.54|0
1740975300000|2025-03-03 04:15:00|3.55|2.55|3.37|2.37|3.55|2.55|3.37|2.37|0
1740975600000|2025-03-03 04:20:00|3.25|2.25|2.43|1.43|3.25|2.25|2.42|1.42|0
1740975900000|2025-03-03 04:25:00|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1740976200000|2025-03-03 04:30:00|2.43|1.43|2.43|1.43|2.44|1.44|2.42|1.42|0
1740976500000|2025-03-03 04:35:00|2.42|1.42|2.43|1.43|2.43|1.43|2.42|1.42|0
1740976800000|2025-03-03 04:40:00|2.42|1.42|2.42|1.42|2.42|1.42|2.41|1.41|0
1740977100000|2025-03-03 04:45:00|2.41|1.41|2.41|1.41|2.42|1.42|2.41|1.41|0
1740977400000|2025-03-03 04:50:00|2.42|1.42|2.42|1.42|2.42|1.42|2.41|1.41|0
1740977700000|2025-03-03 04:55:00|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1740978000000|2025-03-03 05:00:00|2.41|1.41|2.39|1.39|2.41|1.41|2.39|1.39|0
1740978300000|2025-03-03 05:05:00|2.4|1.4|2.4|1.4|2.41|1.41|2.39|1.39|0
1740978600000|2025-03-03 05:10:00|2.39|1.39|2.39|1.39|2.39|1.39|2.38|1.38|0
1740978900000|2025-03-03 05:15:00|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1740979200000|2025-03-03 05:20:00|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1740979500000|2025-03-03 05:25:00|2.36|1.36|2.36|1.36|2.37|1.37|2.35|1.35|0
1740979800000|2025-03-03 05:30:00|2.37|1.37|2.36|1.36|2.38|1.38|2.35|1.35|0
1740980100000|2025-03-03 05:35:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1740980400000|2025-03-03 05:40:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1740980700000|2025-03-03 05:45:00|2.34|1.34|2.29|1.29|2.41|1.41|2.28|1.28|0
1740981000000|2025-03-03 05:50:00|2.21|1.21|2.17|1.17|2.21|1.21|2.16|1.16|0
1740981300000|2025-03-03 05:55:00|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1740981600000|2025-03-03 06:00:00|2.17|1.17|2.16|1.16|2.18|1.18|2.16|1.16|0
1740981900000|2025-03-03 06:05:00|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1740982200000|2025-03-03 06:10:00|2.18|1.18|2.19|1.19|2.2|1.2|2.18|1.18|0
1740982500000|2025-03-03 06:15:00|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1740982800000|2025-03-03 06:20:00|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1740983100000|2025-03-03 06:25:00|2.18|1.18|2.18|1.18|2.19|1.19|2.18|1.18|0
1740983400000|2025-03-03 06:30:00|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1740983700000|2025-03-03 06:35:00|2.18|1.18|2.17|1.17|2.19|1.19|2.16|1.16|0
1740984000000|2025-03-03 06:40:00|2.18|1.18|1.99|0.99|2.18|1.18|1.97|0.97|0
1740984300000|2025-03-03 06:45:00|2.02|1.02|2.15|1.15|2.18|1.18|2.02|1.02|0
1740984600000|2025-03-03 06:50:00|2.16|1.16|2.14|1.14|2.16|1.16|2.12|1.12|0
1740984900000|2025-03-03 06:55:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1740985200000|2025-03-03 07:00:00|2.15|1.15|2.17|1.17|2.18|1.18|2.14|1.14|0
1740985500000|2025-03-03 07:05:00|2.18|1.18|2.19|1.19|2.19|1.19|2.17|1.17|0
1740985800000|2025-03-03 07:10:00|2.18|1.18|2.19|1.19|2.2|1.2|2.18|1.18|0
1740986100000|2025-03-03 07:15:00|2.2|1.2|2.22|1.22|2.26|1.26|2.19|1.19|0
1740986400000|2025-03-03 07:20:00|2.21|1.21|2.24|1.24|2.25|1.25|2.21|1.21|0
1740986700000|2025-03-03 07:25:00|2.25|1.25|2.28|1.28|2.29|1.29|2.25|1.25|0
1740987000000|2025-03-03 07:30:00|2.27|1.27|2.24|1.24|2.28|1.28|2.24|1.24|0
1740987300000|2025-03-03 07:35:00|2.23|1.23|2.21|1.21|2.24|1.24|2.21|1.21|0
1740987600000|2025-03-03 07:40:00|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1740987900000|2025-03-03 07:45:00|2.21|1.21|2.21|1.21|2.22|1.22|2.2|1.2|0
1740988200000|2025-03-03 07:50:00|2.2|1.2|2.2|1.2|2.22|1.22|2.19|1.19|0
1740988500000|2025-03-03 07:55:00|2.21|1.21|2.23|1.23|2.24|1.24|2.21|1.21|0
1740988800000|2025-03-03 08:00:00|2.24|1.24|2.19|1.19|2.24|1.24|2.18|1.18|0
1740989100000|2025-03-03 08:05:00|2.18|1.18|2.18|1.18|2.2|1.2|2.17|1.17|0
1740989400000|2025-03-03 08:10:00|2.19|1.19|2.2|1.2|2.2|1.2|2.17|1.17|0
1740989700000|2025-03-03 08:15:00|2.21|1.21|2.25|1.25|2.26|1.26|2.2|1.2|0
1740990000000|2025-03-03 08:20:00|2.26|1.26|2.29|1.29|2.29|1.29|2.24|1.24|0
1740990300000|2025-03-03 08:25:00|2.28|1.28|2.32|1.32|2.35|1.35|2.28|1.28|0
1740990600000|2025-03-03 08:30:00|2.31|1.31|2.37|1.37|2.38|1.38|2.29|1.29|0
1740990900000|2025-03-03 08:35:00|2.38|1.38|2.34|1.34|2.38|1.38|2.33|1.33|0
1740991200000|2025-03-03 08:40:00|2.33|1.33|2.3|1.3|2.34|1.34|2.28|1.28|0
1740991500000|2025-03-03 08:45:00|2.28|1.28|2.32|1.32|2.34|1.34|2.28|1.28|0
1740991800000|2025-03-03 08:50:00|2.33|1.33|2.34|1.34|2.34|1.34|2.31|1.31|0
1740992100000|2025-03-03 08:55:00|2.33|1.33|2.32|1.32|2.34|1.34|2.31|1.31|0
1740992400000|2025-03-03 09:00:00|2.33|1.33|2.33|1.33|2.35|1.35|2.31|1.31|0
1740992700000|2025-03-03 09:05:00|2.32|1.32|2.35|1.35|2.35|1.35|2.32|1.32|0
1740993000000|2025-03-03 09:10:00|2.34|1.34|2.32|1.32|2.34|1.34|2.31|1.31|0
1740993300000|2025-03-03 09:15:00|2.31|1.31|2.27|1.27|2.31|1.31|2.27|1.27|0
1740993600000|2025-03-03 09:20:00|2.28|1.28|2.27|1.27|2.29|1.29|2.26|1.26|0
1740993900000|2025-03-03 09:25:00|2.26|1.26|2.27|1.27|2.28|1.28|2.26|1.26|0
1740994200000|2025-03-03 09:30:00|2.26|1.26|2.24|1.24|2.26|1.26|2.24|1.24|0
1740994500000|2025-03-03 09:35:00|2.23|1.23|2.23|1.23|2.25|1.25|2.23|1.23|0
1740994800000|2025-03-03 09:40:00|2.24|1.24|2.22|1.22|2.24|1.24|2.22|1.22|0
1740995100000|2025-03-03 09:45:00|2.23|1.23|2.2|1.2|2.23|1.23|2.2|1.2|0
1740995400000|2025-03-03 09:50:00|2.21|1.21|2.17|1.17|2.21|1.21|2.17|1.17|0
1740995700000|2025-03-03 09:55:00|2.18|1.18|2.17|1.17|2.18|1.18|2.16|1.16|0
1740996000000|2025-03-03 10:00:00|2.16|1.16|2.18|1.18|2.19|1.19|2.16|1.16|0
1740996300000|2025-03-03 10:05:00|2.19|1.19|2.2|1.2|2.2|1.2|2.18|1.18|0
1740996600000|2025-03-03 10:10:00|2.19|1.19|2.21|1.21|2.21|1.21|2.19|1.19|0
1740996900000|2025-03-03 10:15:00|2.2|1.2|2.22|1.22|2.22|1.22|2.2|1.2|0
1740997200000|2025-03-03 10:20:00|2.21|1.21|2.21|1.21|2.22|1.22|2.2|1.2|0
1740997500000|2025-03-03 10:25:00|2.22|1.22|2.21|1.21|2.22|1.22|2.2|1.2|0
1740997800000|2025-03-03 10:30:00|2.2|1.2|2.19|1.19|2.21|1.21|2.19|1.19|0
1740998100000|2025-03-03 10:35:00|2.18|1.18|2.16|1.16|2.19|1.19|2.16|1.16|0
1740998400000|2025-03-03 10:40:00|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1740998700000|2025-03-03 10:45:00|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1740999000000|2025-03-03 10:50:00|2.17|1.17|2.16|1.16|2.17|1.17|2.15|1.15|0
1740999300000|2025-03-03 10:55:00|2.15|1.15|2.15|1.15|2.17|1.17|2.15|1.15|0
1740999600000|2025-03-03 11:00:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1740999900000|2025-03-03 11:05:00|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1741000200000|2025-03-03 11:10:00|2.13|1.13|2.13|1.13|2.15|1.15|2.13|1.13|0
1741000500000|2025-03-03 11:15:00|2.12|1.12|2.13|1.13|2.14|1.14|2.12|1.12|0
1741000800000|2025-03-03 11:20:00|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1741001100000|2025-03-03 11:25:00|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1741001400000|2025-03-03 11:30:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1741001700000|2025-03-03 11:35:00|2.12|1.12|2.14|1.14|2.14|1.14|2.12|1.12|0
1741002000000|2025-03-03 11:40:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1741002300000|2025-03-03 11:45:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1741002600000|2025-03-03 11:50:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1741002900000|2025-03-03 11:55:00|2.11|1.11|2.09|1.09|2.11|1.11|2.08|1.08|0
1741003200000|2025-03-03 12:00:00|2.1|1.1|2.04|1.04|2.1|1.1|2.04|1.04|0
1741003500000|2025-03-03 12:05:00|2.03|1.03|2.03|1.03|2.15|1.15|2|1|0
1741003800000|2025-03-03 12:10:00|2.02|1.02|2|1|2.04|1.04|1.99|0.99|0
1741004100000|2025-03-03 12:15:00|1.99|0.99|2.02|1.02|2.03|1.03|1.99|0.99|0
1741004400000|2025-03-03 12:20:00|2.01|1.01|2|1|2.02|1.02|1.99|0.99|0
1741004700000|2025-03-03 12:25:00|1.99|0.99|2.02|1.02|2.03|1.03|1.99|0.99|0
1741005000000|2025-03-03 12:30:00|2.03|1.03|2.04|1.04|2.05|1.05|2.01|1.01|0
1741005300000|2025-03-03 12:35:00|2.03|1.03|2.04|1.04|2.05|1.05|2.03|1.03|0
1741005600000|2025-03-03 12:40:00|2.05|1.05|2.04|1.04|2.05|1.05|2.03|1.03|0
1741005900000|2025-03-03 12:45:00|2.03|1.03|2.03|1.03|2.04|1.04|2.03|1.03|0
1741006200000|2025-03-03 12:50:00|2.04|1.04|2.04|1.04|2.05|1.05|2.02|1.02|0
1741006500000|2025-03-03 12:55:00|2.05|1.05|2.04|1.04|2.06|1.06|2.03|1.03|0
1741006800000|2025-03-03 13:00:00|2.03|1.03|2.05|1.05|2.06|1.06|2.03|1.03|0
1741007100000|2025-03-03 13:05:00|2.06|1.06|2.06|1.06|2.06|1.06|2.05|1.05|0
1741007400000|2025-03-03 13:10:00|2.07|1.07|2.08|1.08|2.08|1.08|2.06|1.06|0
1741007700000|2025-03-03 13:15:00|2.07|1.07|2.08|1.08|2.09|1.09|2.07|1.07|0
1741008000000|2025-03-03 13:20:00|2.07|1.07|2.05|1.05|2.09|1.09|2.05|1.05|0
1741008300000|2025-03-03 13:25:00|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1741008600000|2025-03-03 13:30:00|2.06|1.06|2.07|1.07|2.1|1.1|2.06|1.06|0
1741008900000|2025-03-03 13:35:00|2.08|1.08|2.09|1.09|2.1|1.1|2.03|1.03|0
1741009200000|2025-03-03 13:40:00|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1741009500000|2025-03-03 13:45:00|2.09|1.09|2.07|1.07|2.09|1.09|2.07|1.07|0
1741009800000|2025-03-03 13:50:00|2.06|1.06|2.06|1.06|2.1|1.1|2.06|1.06|0
1741010100000|2025-03-03 13:55:00|2.07|1.07|2.06|1.06|2.08|1.08|2.05|1.05|0
1741010400000|2025-03-03 14:00:00|2.07|1.07|2.03|1.03|2.07|1.07|2.02|1.02|0
1741010700000|2025-03-03 14:05:00|2.02|1.02|2.02|1.02|2.03|1.03|2.01|1.01|0
1741011000000|2025-03-03 14:10:00|2.03|1.03|2.03|1.03|2.05|1.05|2.02|1.02|0
1741011300000|2025-03-03 14:15:00|2.02|1.02|1.99|0.99|2.05|1.05|1.99|0.99|0
1741011600000|2025-03-03 14:20:00|1.96|0.96|1.98|0.98|1.99|0.99|1.96|0.96|0
1741011900000|2025-03-03 14:25:00|2.08|0.88|2.11|0.91|2.12|0.92|2.08|0.88|0
1741012200000|2025-03-03 14:30:00|2.02|1.02|1.95|0.95|2.04|1.04|1.92|0.92|0
1741012500000|2025-03-03 14:35:00|1.94|0.94|2.07|1.07|2.09|1.09|1.94|0.94|0
1741012800000|2025-03-03 14:40:00|2.06|1.06|2.13|1.13|2.15|1.15|1.96|0.96|0
1741013100000|2025-03-03 14:45:00|2.14|1.14|2.19|1.19|2.2|1.2|2.08|1.08|0
1741013400000|2025-03-03 14:50:00|2.18|1.18|2.21|1.21|2.23|1.23|2.15|1.15|0
1741013700000|2025-03-03 14:55:00|2.2|1.2|2.41|1.41|2.43|1.43|2.18|1.18|0
1741014000000|2025-03-03 15:00:00|2.45|1.45|2.38|1.38|2.6|1.6|2.32|1.32|0
1741014300000|2025-03-03 15:05:00|2.36|1.36|2.43|1.43|2.51|1.51|2.31|1.31|0
1741014600000|2025-03-03 15:10:00|2.5|1.5|2.5|1.5|2.52|1.52|2.38|1.38|0
1741014900000|2025-03-03 15:15:00|2.52|1.52|2.48|1.48|2.54|1.54|2.45|1.45|0
1741015200000|2025-03-03 15:20:00|2.47|1.47|2.32|1.32|2.47|1.47|2.27|1.27|0
1741015500000|2025-03-03 15:25:00|2.33|1.33|2.24|1.24|2.33|1.33|2.24|1.24|0
1741015800000|2025-03-03 15:30:00|2.25|1.25|2.22|1.22|2.3|1.3|2.2|1.2|0
1741016100000|2025-03-03 15:35:00|2.23|1.23|2.25|1.25|2.34|1.34|2.22|1.22|0
1741016400000|2025-03-03 15:40:00|2.26|1.26|2.13|1.13|2.29|1.29|2.13|1.13|0
1741016700000|2025-03-03 15:45:00|2.14|1.14|2.26|1.26|2.28|1.28|2.14|1.14|0
1741017000000|2025-03-03 15:50:00|2.25|1.25|2.2|1.2|2.27|1.27|2.13|1.13|0
1741017300000|2025-03-03 15:55:00|2.18|1.18|2.33|1.33|2.34|1.34|2.18|1.18|0
1741017600000|2025-03-03 16:00:00|2.32|1.32|2.25|1.25|2.32|1.32|2.22|1.22|0
1741017900000|2025-03-03 16:05:00|2.24|1.24|2.27|1.27|2.28|1.28|2.21|1.21|0
1741018200000|2025-03-03 16:10:00|2.26|1.26|2.23|1.23|2.32|1.32|2.21|1.21|0
1741018500000|2025-03-03 16:15:00|2.24|1.24|2.2|1.2|2.27|1.27|2.19|1.19|0
1741018800000|2025-03-03 16:20:00|2.19|1.19|2.18|1.18|2.25|1.25|2.13|1.13|0
1741019100000|2025-03-03 16:25:00|2.19|1.19|2.36|1.36|2.37|1.37|2.18|1.18|0
1741019400000|2025-03-03 16:30:00|2.35|1.35|2.38|1.38|2.39|1.39|2.33|1.33|0
1741019700000|2025-03-03 16:35:00|2.39|1.39|2.44|1.44|2.46|1.46|2.34|1.34|0
1741020000000|2025-03-03 16:40:00|2.43|1.43|2.45|1.45|2.47|1.47|2.31|1.31|0
1741020300000|2025-03-03 16:45:00|2.44|1.44|2.36|1.36|2.47|1.47|2.36|1.36|0
1741020600000|2025-03-03 16:50:00|2.37|1.37|2.28|1.28|2.46|1.46|2.26|1.26|0
1741020900000|2025-03-03 16:55:00|2.27|1.27|2.28|1.28|2.29|1.29|2.25|1.25|0
1741021200000|2025-03-03 17:00:00|2.29|1.29|2.27|1.27|2.31|1.31|2.26|1.26|0
1741021500000|2025-03-03 17:05:00|2.28|1.28|2.26|1.26|2.28|1.28|2.22|1.22|0
1741021800000|2025-03-03 17:10:00|2.25|1.25|2.22|1.22|2.26|1.26|2.2|1.2|0
1741022100000|2025-03-03 17:15:00|2.23|1.23|2.19|1.19|2.25|1.25|2.18|1.18|0
1741022400000|2025-03-03 17:20:00|2.18|1.18|2.14|1.14|2.27|1.27|2.14|1.14|0
1741022700000|2025-03-03 17:25:00|2.15|1.15|2.16|1.16|2.18|1.18|2.13|1.13|0
1741023000000|2025-03-03 17:30:00|2.15|1.15|2.18|1.18|2.19|1.19|2.14|1.14|0
1741023300000|2025-03-03 17:35:00|2.17|1.17|2.16|1.16|2.21|1.21|2.14|1.14|0
1741023600000|2025-03-03 17:40:00|2.15|1.15|2.16|1.16|2.16|1.16|2.11|1.11|0
1741023900000|2025-03-03 17:45:00|2.15|1.15|2.19|1.19|2.24|1.24|2.15|1.15|0
1741024200000|2025-03-03 17:50:00|2.18|1.18|2.27|1.27|2.27|1.27|2.18|1.18|0
1741024500000|2025-03-03 17:55:00|2.28|1.28|2.33|1.33|2.39|1.39|2.16|1.16|0
1741024800000|2025-03-03 18:00:00|2.34|1.34|2.39|1.39|2.4|1.4|2.33|1.33|0
1741025100000|2025-03-03 18:05:00|2.4|1.4|2.58|1.58|2.59|1.59|2.36|1.36|0
1741025400000|2025-03-03 18:10:00|2.59|1.59|2.64|1.64|2.66|1.66|2.58|1.58|0
1741025700000|2025-03-03 18:15:00|2.65|1.65|2.6|1.6|2.65|1.65|2.57|1.57|0
1741026000000|2025-03-03 18:20:00|2.59|1.59|2.57|1.57|2.65|1.65|2.55|1.55|0
1741026300000|2025-03-03 18:25:00|2.58|1.58|2.47|1.47|2.68|1.68|2.32|1.32|0
1741026600000|2025-03-03 18:30:00|2.57|1.57|2.62|1.62|2.63|1.63|2.51|1.51|0
1741026900000|2025-03-03 18:35:00|2.6|1.6|2.62|1.62|2.63|1.63|2.55|1.55|0
1741027200000|2025-03-03 18:40:00|2.61|1.61|2.4|1.4|2.61|1.61|2.39|1.39|0
1741027500000|2025-03-03 18:45:00|2.41|1.41|2.37|1.37|2.45|1.45|2.26|1.26|0
1741027800000|2025-03-03 18:50:00|2.38|1.38|2.36|1.36|2.4|1.4|2.3|1.3|0
1741028100000|2025-03-03 18:55:00|2.37|1.37|2.32|1.32|2.41|1.41|2.3|1.3|0
1741028400000|2025-03-03 19:00:00|2.34|1.34|2.27|1.27|2.34|1.34|2.23|1.23|0
1741028700000|2025-03-03 19:05:00|2.28|1.28|2.26|1.26|2.3|1.3|2.24|1.24|0
1741029000000|2025-03-03 19:10:00|2.27|1.27|2.3|1.3|2.31|1.31|2.25|1.25|0
1741029300000|2025-03-03 19:15:00|2.29|1.29|2.36|1.36|2.42|1.42|2.29|1.29|0
1741029600000|2025-03-03 19:20:00|2.35|1.35|2.33|1.33|2.36|1.36|2.29|1.29|0
1741029900000|2025-03-03 19:25:00|2.32|1.32|2.32|1.32|2.38|1.38|2.32|1.32|0
1741030200000|2025-03-03 19:30:00|2.38|1.38|2.24|1.24|2.38|1.38|2.21|1.21|0
1741030500000|2025-03-03 19:35:00|2.25|1.25|2.23|1.23|2.31|1.31|2.22|1.22|0
1741030800000|2025-03-03 19:40:00|2.21|1.21|2.17|1.17|2.21|1.21|2.14|1.14|0
1741031100000|2025-03-03 19:45:00|2.18|1.18|2.32|1.32|2.32|1.32|2.18|1.18|0
1741031400000|2025-03-03 19:50:00|2.31|1.31|2.49|1.49|2.56|1.56|2.28|1.28|0
1741031700000|2025-03-03 19:55:00|2.48|1.48|2.56|1.56|2.56|1.56|2.25|1.25|0
1741032000000|2025-03-03 20:00:00|2.57|1.57|2.74|1.74|2.82|1.82|2.57|1.57|0
1741032300000|2025-03-03 20:05:00|2.73|1.73|2.91|1.91|2.92|1.92|2.56|1.56|0
1741032600000|2025-03-03 20:10:00|2.9|1.9|3.07|2.05|3.2|2.13|2.85|1.85|0
1741032900000|2025-03-03 20:15:00|3.08|2.02|3.21|2.14|3.22|2.15|2.95|1.95|0
1741033200000|2025-03-03 20:20:00|3.26|2.17|3.33|2.22|3.34|2.22|3.15|2.1|0
1741033500000|2025-03-03 20:25:00|3.31|2.21|3.46|2.31|3.51|2.34|3.18|2.12|0
1741033800000|2025-03-03 20:30:00|3.43|2.29|3.44|2.3|3.46|2.3|3.25|2.16|0
1741034100000|2025-03-03 20:35:00|3.43|2.29|3.69|2.46|3.7|2.47|3.38|2.26|0
1741034400000|2025-03-03 20:40:00|3.68|2.45|3.69|2.46|3.83|2.55|3.58|2.39|0
1741034700000|2025-03-03 20:45:00|3.72|2.48|3.24|2.16|3.78|2.52|3.18|2.12|0
1741035000000|2025-03-03 20:50:00|3.26|2.18|3.16|2.11|3.31|2.21|3.15|2.1|0
1741035300000|2025-03-03 20:55:00|3.17|2.12|2.88|1.88|3.22|2.14|2.88|1.88|0
1741035600000|2025-03-03 21:00:00|2.87|1.87|2.79|1.79|2.88|1.88|2.79|1.79|0
1741035900000|2025-03-03 21:05:00|2.8|1.8|2.82|1.82|2.84|1.84|2.8|1.8|0
1741036200000|2025-03-03 21:10:00|2.81|1.81|2.8|1.8|2.83|1.83|2.78|1.78|0
1741036500000|2025-03-03 21:15:00|2.81|1.81|2.76|1.76|2.81|1.81|2.73|1.73|0
1741036800000|2025-03-03 21:20:00|2.77|1.77|2.76|1.76|2.78|1.78|2.76|1.76|0
1741037100000|2025-03-03 21:25:00|2.75|1.75|2.75|1.75|2.76|1.76|2.74|1.74|0
1741037400000|2025-03-03 21:30:00|2.74|1.74|2.76|1.76|2.76|1.76|2.73|1.73|0
1741037700000|2025-03-03 21:35:00|2.75|1.75|2.74|1.74|2.76|1.76|2.72|1.72|0
1741038000000|2025-03-03 21:40:00|2.75|1.75|2.74|1.74|2.75|1.75|2.73|1.73|0
1741038300000|2025-03-03 21:45:00|2.75|1.75|2.74|1.74|2.75|1.75|2.73|1.73|0
1741038600000|2025-03-03 21:50:00|2.75|1.75|2.74|1.74|2.75|1.75|2.73|1.73|0
1741038900000|2025-03-03 21:55:00|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1741039200000|2025-03-03 22:00:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1741039500000|2025-03-03 22:05:00|2.83|1.63|2.84|1.64|2.85|1.65|2.83|1.63|0
1741039800000|2025-03-03 22:10:00|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1741040100000|2025-03-03 22:15:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1741040400000|2025-03-03 22:20:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1741040700000|2025-03-03 22:25:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1741041000000|2025-03-03 22:30:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1741041300000|2025-03-03 22:35:00|2.83|1.63|2.84|1.64|2.85|1.65|2.83|1.63|0
1741041600000|2025-03-03 22:40:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1741041900000|2025-03-03 22:45:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1741042200000|2025-03-03 22:50:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1741042500000|2025-03-03 22:55:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1741042800000|2025-03-03 23:00:00|2.84|1.64|2.86|1.66|2.89|1.69|2.83|1.63|0
1741043100000|2025-03-03 23:05:00|2.85|1.65|2.86|1.66|2.86|1.66|2.82|1.62|0
1741043400000|2025-03-03 23:10:00|2.85|1.65|2.85|1.65|2.87|1.67|2.83|1.63|0
1741043700000|2025-03-03 23:15:00|2.84|1.64|2.82|1.62|2.85|1.65|2.8|1.6|0
1741044000000|2025-03-03 23:20:00|2.83|1.63|2.78|1.58|2.84|1.64|2.78|1.58|0
1741044300000|2025-03-03 23:25:00|2.79|1.59|2.77|1.57|2.79|1.59|2.74|1.54|0
1741044600000|2025-03-03 23:30:00|2.76|1.56|2.77|1.57|2.79|1.59|2.74|1.54|0
1741044900000|2025-03-03 23:35:00|2.78|1.58|2.79|1.59|2.8|1.6|2.77|1.57|0
1741045200000|2025-03-03 23:40:00|2.78|1.58|2.83|1.63|2.84|1.64|2.78|1.58|0
1741045500000|2025-03-03 23:45:00|2.82|1.62|2.87|1.67|2.87|1.67|2.82|1.62|0
1741045800000|2025-03-03 23:50:00|2.86|1.66|2.84|1.64|2.87|1.67|2.84|1.64|0
1741046100000|2025-03-03 23:55:00|2.85|1.65|2.84|1.64|2.87|1.67|2.82|1.62|0
1741046400000|2025-03-04 00:00:00|2.85|1.65|2.85|1.65|2.87|1.67|2.83|1.63|0
1741046700000|2025-03-04 00:05:00|2.86|1.66|2.88|1.68|2.88|1.68|2.8|1.6|0
1741047000000|2025-03-04 00:10:00|2.87|1.67|2.86|1.66|2.89|1.69|2.86|1.66|0
1741047300000|2025-03-04 00:15:00|2.87|1.67|2.8|1.6|2.88|1.68|2.8|1.6|0
1741047600000|2025-03-04 00:20:00|2.79|1.59|2.78|1.58|2.81|1.61|2.77|1.57|0
1741047900000|2025-03-04 00:25:00|2.79|1.59|2.8|1.6|2.81|1.61|2.79|1.59|0
1741048200000|2025-03-04 00:30:00|2.81|1.61|2.82|1.62|2.83|1.63|2.79|1.59|0
1741048500000|2025-03-04 00:35:00|2.83|1.63|2.79|1.59|2.83|1.63|2.78|1.58|0
1741048800000|2025-03-04 00:40:00|2.78|1.58|2.84|1.64|2.84|1.64|2.78|1.58|0
1741049100000|2025-03-04 00:45:00|2.85|1.65|2.83|1.63|2.91|1.71|2.82|1.62|0
1741049400000|2025-03-04 00:50:00|2.82|1.62|2.77|1.57|2.85|1.65|2.76|1.56|0
1741049700000|2025-03-04 00:55:00|2.78|1.58|2.75|1.55|2.78|1.58|2.73|1.53|0
1741050000000|2025-03-04 01:00:00|2.74|1.54|2.77|1.57|2.78|1.58|2.7|1.5|0
1741050300000|2025-03-04 01:05:00|2.78|1.58|2.78|1.58|2.79|1.59|2.76|1.56|0
1741050600000|2025-03-04 01:10:00|2.77|1.57|2.82|1.62|2.83|1.63|2.75|1.55|0
1741050900000|2025-03-04 01:15:00|2.83|1.63|2.85|1.85|2.95|1.95|2.68|1.61|0
1741051200000|2025-03-04 01:20:00|2.86|1.86|2.85|1.85|2.88|1.88|2.82|1.82|0
1741051500000|2025-03-04 01:25:00|2.86|1.86|2.86|1.86|2.88|1.88|2.85|1.85|0
1741051800000|2025-03-04 01:30:00|2.85|1.85|2.91|1.91|2.94|1.94|2.85|1.85|0
1741052100000|2025-03-04 01:35:00|2.9|1.9|2.91|1.91|2.94|1.94|2.88|1.88|0
1741052400000|2025-03-04 01:40:00|2.92|1.92|2.91|1.91|2.93|1.93|2.86|1.86|0
1741052700000|2025-03-04 01:45:00|2.9|1.9|2.88|1.88|2.92|1.92|2.87|1.87|0
1741053000000|2025-03-04 01:50:00|2.89|1.89|2.9|1.9|2.92|1.92|2.88|1.88|0
1741053300000|2025-03-04 01:55:00|2.89|1.89|2.97|1.97|2.98|1.98|2.88|1.88|0
1741053600000|2025-03-04 02:00:00|2.98|1.98|2.98|1.98|2.99|1.99|2.89|1.89|0
1741053900000|2025-03-04 02:05:00|2.99|1.99|2.97|1.97|3.01|2.01|2.97|1.97|0
1741054200000|2025-03-04 02:10:00|2.96|1.96|2.93|1.93|2.97|1.97|2.92|1.92|0
1741054500000|2025-03-04 02:15:00|2.92|1.92|2.92|1.92|2.93|1.93|2.91|1.91|0
1741054800000|2025-03-04 02:20:00|2.93|1.93|2.91|1.91|2.93|1.93|2.89|1.89|0
1741055100000|2025-03-04 02:25:00|2.9|1.9|2.9|1.9|2.92|1.92|2.89|1.89|0
1741055400000|2025-03-04 02:30:00|2.91|1.91|2.87|1.87|2.91|1.91|2.87|1.87|0
1741055700000|2025-03-04 02:35:00|2.86|1.86|2.87|1.87|2.88|1.88|2.85|1.85|0
1741056000000|2025-03-04 02:40:00|2.86|1.86|2.86|1.86|2.87|1.87|2.84|1.84|0
1741056300000|2025-03-04 02:45:00|2.87|1.87|2.86|1.86|2.87|1.87|2.84|1.84|0
1741056600000|2025-03-04 02:50:00|2.85|1.85|2.86|1.86|2.88|1.88|2.85|1.85|0
1741056900000|2025-03-04 02:55:00|2.87|1.87|2.87|1.87|2.87|1.87|2.84|1.84|0
1741057200000|2025-03-04 03:00:00|2.86|1.86|2.88|1.88|2.89|1.89|2.84|1.84|0
1741057500000|2025-03-04 03:05:00|2.87|1.87|2.88|1.88|2.88|1.88|2.84|1.84|0
1741057800000|2025-03-04 03:10:00|2.89|1.89|2.9|1.9|2.91|1.91|2.86|1.86|0
1741058100000|2025-03-04 03:15:00|2.89|1.89|2.79|1.79|2.9|1.9|2.78|1.78|0
1741058400000|2025-03-04 03:20:00|2.89|1.89|2.78|1.78|2.89|1.89|2.77|1.77|0
1741058700000|2025-03-04 03:25:00|2.77|1.77|2.78|1.78|2.81|1.81|2.76|1.76|0
1741059000000|2025-03-04 03:30:00|2.79|1.79|2.8|1.8|2.81|1.81|2.79|1.79|0
1741059300000|2025-03-04 03:35:00|2.81|1.81|2.81|1.81|2.81|1.81|2.79|1.79|0
1741059600000|2025-03-04 03:40:00|2.82|1.82|2.81|1.81|2.84|1.84|2.8|1.8|0
1741059900000|2025-03-04 03:45:00|2.82|1.82|2.8|1.8|2.83|1.83|2.79|1.79|0
1741060200000|2025-03-04 03:50:00|2.81|1.81|2.79|1.79|2.82|1.82|2.79|1.79|0
1741060500000|2025-03-04 03:55:00|2.8|1.8|2.79|1.79|2.81|1.81|2.78|1.78|0
1741060800000|2025-03-04 04:00:00|2.78|1.78|2.81|1.81|2.82|1.82|2.76|1.76|0
1741061100000|2025-03-04 04:05:00|2.8|1.8|2.8|1.8|2.81|1.81|2.79|1.79|0
1741061400000|2025-03-04 04:10:00|2.79|1.79|2.78|1.78|2.8|1.8|2.77|1.77|0
1741061700000|2025-03-04 04:15:00|2.79|1.79|2.79|1.79|2.8|1.8|2.78|1.78|0
1741062000000|2025-03-04 04:20:00|2.78|1.78|2.75|1.75|2.79|1.79|2.74|1.74|0
1741062300000|2025-03-04 04:25:00|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1741062600000|2025-03-04 04:30:00|2.73|1.73|2.74|1.74|2.74|1.74|2.73|1.73|0
1741062900000|2025-03-04 04:35:00|2.75|1.75|2.81|1.81|2.81|1.81|2.74|1.74|0
1741063200000|2025-03-04 04:40:00|2.82|1.82|2.81|1.81|2.83|1.83|2.8|1.8|0
1741063500000|2025-03-04 04:45:00|2.82|1.82|2.82|1.82|2.83|1.83|2.81|1.81|0
1741063800000|2025-03-04 04:50:00|2.83|1.83|2.82|1.82|2.83|1.83|2.81|1.81|0
1741064100000|2025-03-04 04:55:00|2.83|1.83|2.81|1.81|2.83|1.83|2.79|1.79|0
1741064400000|2025-03-04 05:00:00|2.8|1.8|2.73|1.73|2.9|1.9|2.69|1.69|0
1741064700000|2025-03-04 05:05:00|2.74|1.74|2.72|1.72|2.74|1.74|2.65|1.65|0
1741065000000|2025-03-04 05:10:00|2.73|1.73|2.86|1.86|2.86|1.86|2.73|1.73|0
1741065300000|2025-03-04 05:15:00|2.87|1.87|2.84|1.84|2.87|1.87|2.82|1.82|0
1741065600000|2025-03-04 05:20:00|2.83|1.83|2.78|1.78|2.84|1.84|2.78|1.78|0
1741065900000|2025-03-04 05:25:00|2.79|1.79|2.77|1.77|2.79|1.79|2.76|1.76|0
1741066200000|2025-03-04 05:30:00|2.76|1.76|2.76|1.76|2.79|1.79|2.76|1.76|0
1741066500000|2025-03-04 05:35:00|2.77|1.77|2.78|1.78|2.79|1.79|2.76|1.76|0
1741066800000|2025-03-04 05:40:00|2.79|1.79|2.79|1.79|2.8|1.8|2.77|1.77|0
1741067100000|2025-03-04 05:45:00|2.8|1.8|2.8|1.8|2.81|1.81|2.77|1.77|0
1741067400000|2025-03-04 05:50:00|2.79|1.79|2.78|1.78|2.8|1.8|2.76|1.76|0
1741067700000|2025-03-04 05:55:00|2.79|1.79|2.78|1.78|2.8|1.8|2.77|1.77|0
1741068000000|2025-03-04 06:00:00|2.77|1.77|2.79|1.79|2.81|1.81|2.77|1.77|0
1741068300000|2025-03-04 06:05:00|2.8|1.8|2.85|1.85|2.85|1.85|2.79|1.79|0
1741068600000|2025-03-04 06:10:00|2.86|1.86|2.87|1.87|2.87|1.87|2.84|1.84|0
1741068900000|2025-03-04 06:15:00|2.86|1.86|2.8|1.8|2.86|1.86|2.8|1.8|0
1741069200000|2025-03-04 06:20:00|2.79|1.79|2.74|1.74|2.79|1.79|2.74|1.74|0
1741069500000|2025-03-04 06:25:00|2.75|1.75|2.76|1.76|2.76|1.76|2.73|1.73|0
1741069800000|2025-03-04 06:30:00|2.75|1.75|2.73|1.73|2.79|1.79|2.69|1.69|0
1741070100000|2025-03-04 06:35:00|2.74|1.74|2.74|1.74|2.76|1.76|2.73|1.73|0
1741070400000|2025-03-04 06:40:00|2.73|1.73|2.72|1.72|2.74|1.74|2.71|1.71|0
1741070700000|2025-03-04 06:45:00|2.73|1.73|2.68|1.68|2.73|1.73|2.68|1.68|0
1741071000000|2025-03-04 06:50:00|2.67|1.67|2.68|1.68|2.69|1.69|2.65|1.65|0
1741071300000|2025-03-04 06:55:00|2.69|1.69|2.68|1.68|2.69|1.69|2.66|1.66|0
1741071600000|2025-03-04 07:00:00|2.67|1.67|2.7|1.7|2.72|1.72|2.66|1.66|0
1741071900000|2025-03-04 07:05:00|2.69|1.69|2.81|1.81|2.81|1.81|2.69|1.69|0
1741072200000|2025-03-04 07:10:00|2.82|1.82|3.3|2.3|3.31|2.31|2.79|1.79|0
1741072500000|2025-03-04 07:15:00|3.31|2.31|3.25|2.25|3.32|2.32|3.25|2.25|0
1741072800000|2025-03-04 07:20:00|3.26|2.26|3.27|2.27|3.3|2.3|3.26|2.26|0
1741073100000|2025-03-04 07:25:00|3.29|2.29|3.28|2.28|3.3|2.3|3.26|2.26|0
1741073400000|2025-03-04 07:30:00|3.27|2.27|3.27|2.27|3.31|2.31|3.25|2.25|0
1741073700000|2025-03-04 07:35:00|3.26|2.26|3.3|2.3|3.31|2.31|3.25|2.25|0
1741074000000|2025-03-04 07:40:00|3.31|2.31|3.26|2.26|3.34|2.34|3.26|2.26|0
1741074300000|2025-03-04 07:45:00|3.25|2.25|3.27|2.27|3.3|2.3|3.25|2.25|0
1741074600000|2025-03-04 07:50:00|3.28|2.28|3.28|2.28|3.28|2.28|3.24|2.24|0
1741074900000|2025-03-04 07:55:00|3.3|2.3|3.3|2.3|3.35|2.35|3.28|2.28|0
1741075200000|2025-03-04 08:00:00|3.28|2.28|3.31|2.31|3.34|2.34|3.26|2.26|0
1741075500000|2025-03-04 08:05:00|3.32|2.32|3.34|2.34|3.38|2.38|3.28|2.28|0
1741075800000|2025-03-04 08:10:00|3.33|2.33|3.23|2.23|3.34|2.34|3.22|2.22|0
1741076100000|2025-03-04 08:15:00|3.22|2.22|3.25|2.25|3.3|2.3|3.21|2.21|0
1741076400000|2025-03-04 08:20:00|3.26|2.26|3.22|2.22|3.27|2.27|3.2|2.2|0
1741076700000|2025-03-04 08:25:00|3.25|2.25|3.2|2.2|3.26|2.26|3.19|2.19|0
1741077000000|2025-03-04 08:30:00|3.21|2.21|3.14|2.14|3.23|2.23|3.1|2.1|0
1741077300000|2025-03-04 08:35:00|3.13|2.13|3.1|2.1|3.16|2.16|3.1|2.1|0
1741077600000|2025-03-04 08:40:00|3.11|2.11|3.1|2.1|3.13|2.13|3.09|2.09|0
1741077900000|2025-03-04 08:45:00|3.11|2.11|3.14|2.14|3.19|2.19|3.08|2.08|0
1741078200000|2025-03-04 08:50:00|3.15|2.15|3.16|2.16|3.2|2.2|3.15|2.15|0
1741078500000|2025-03-04 08:55:00|3.15|2.15|3.12|2.12|3.15|2.15|3.1|2.1|0
1741078800000|2025-03-04 09:00:00|3.14|2.14|3.05|2.05|3.14|2.14|3.02|2.02|0
1741079100000|2025-03-04 09:05:00|3.04|2.04|3.04|2.04|3.08|2.08|3.04|2.04|0
1741079400000|2025-03-04 09:10:00|3.05|2.05|3.1|2.1|3.11|2.11|3.01|2.01|0
1741079700000|2025-03-04 09:15:00|3.09|2.09|3.13|2.13|3.16|2.16|3.09|2.09|0
1741080000000|2025-03-04 09:20:00|3.12|2.12|3.11|2.11|3.14|2.14|3.09|2.09|0
1741080300000|2025-03-04 09:25:00|3.12|2.12|3.05|2.05|3.14|2.14|3.05|2.05|0
1741080600000|2025-03-04 09:30:00|3.06|2.06|3.09|2.09|3.09|2.09|3.05|2.05|0
1741080900000|2025-03-04 09:35:00|3.1|2.1|3.1|2.1|3.13|2.13|3.08|2.08|0
1741081200000|2025-03-04 09:40:00|3.11|2.11|3.06|2.06|3.16|2.16|3.05|2.05|0
1741081500000|2025-03-04 09:45:00|3.07|2.07|3.05|2.05|3.07|2.07|3.02|2.02|0
1741081800000|2025-03-04 09:50:00|3.06|2.06|3.13|2.09|3.18|2.12|3.06|2.06|0
1741082100000|2025-03-04 09:55:00|3.11|2.08|3.15|2.1|3.15|2.1|3.1|2.07|0
1741082400000|2025-03-04 10:00:00|3.14|2.09|3.23|2.15|3.34|2.22|3.14|2.09|0
1741082700000|2025-03-04 10:05:00|3.24|2.16|3.17|2.11|3.24|2.16|3.13|2.09|0
1741083000000|2025-03-04 10:10:00|3.16|2.1|3.13|2.09|3.17|2.11|3.12|2.08|0
1741083300000|2025-03-04 10:15:00|3.14|2.08|3.14|2.09|3.16|2.11|3.09|2.06|0
1741083600000|2025-03-04 10:20:00|3.16|2.11|3.21|2.14|3.21|2.14|3.13|2.09|0
1741083900000|2025-03-04 10:25:00|3.22|2.15|3.3|2.2|3.3|2.2|3.19|2.13|0
1741084200000|2025-03-04 10:30:00|3.28|2.18|3.24|2.24|3.31|2.27|3.22|2.14|0
1741084500000|2025-03-04 10:35:00|3.25|2.25|3.25|2.25|3.28|2.28|3.24|2.24|0
1741084800000|2025-03-04 10:40:00|3.24|2.24|3.25|2.25|3.26|2.26|3.2|2.2|0
1741085100000|2025-03-04 10:45:00|3.26|2.26|3.23|2.23|3.27|2.27|3.21|2.21|0
1741085400000|2025-03-04 10:50:00|3.22|2.22|3.17|2.17|3.23|2.23|3.17|2.17|0
1741085700000|2025-03-04 10:55:00|3.18|2.18|3.16|2.16|3.2|2.2|3.04|2.04|0
1741086000000|2025-03-04 11:00:00|3.17|2.17|3.2|2.2|3.2|2.2|3.14|2.14|0
1741086300000|2025-03-04 11:05:00|3.19|2.19|3.15|2.15|3.19|2.19|3.11|2.11|0
1741086600000|2025-03-04 11:10:00|3.14|2.14|3.15|2.15|3.16|2.16|3.1|2.1|0
1741086900000|2025-03-04 11:15:00|3.17|2.17|3.18|2.18|3.21|2.21|3.17|2.17|0
1741087200000|2025-03-04 11:20:00|3.17|2.17|3.16|2.16|3.19|2.19|3.15|2.15|0
1741087500000|2025-03-04 11:25:00|3.15|2.15|3.11|2.11|3.17|2.17|3.11|2.11|0
1741087800000|2025-03-04 11:30:00|3.12|2.12|3.16|2.16|3.17|2.17|3.1|2.1|0
1741088100000|2025-03-04 11:35:00|3.15|2.15|3.2|2.2|3.23|2.23|3.15|2.15|0
1741088400000|2025-03-04 11:40:00|3.19|2.19|3.13|2.13|3.19|2.19|3.13|2.13|0
1741088700000|2025-03-04 11:45:00|3.14|2.14|3.13|2.13|3.14|2.14|3.1|2.1|0
1741089000000|2025-03-04 11:50:00|3.12|2.12|3.13|2.13|3.15|2.15|3.09|2.09|0
1741089300000|2025-03-04 11:55:00|3.14|2.14|3.15|2.15|3.16|2.16|3.13|2.13|0
1741089600000|2025-03-04 12:00:00|3.17|2.17|3.26|2.26|3.27|2.27|3.15|2.15|0
1741089900000|2025-03-04 12:05:00|3.27|2.27|3.24|2.24|3.29|2.29|3.21|2.21|0
1741090200000|2025-03-04 12:10:00|3.22|2.22|3.28|2.28|3.28|2.28|3.2|2.2|0
1741090500000|2025-03-04 12:15:00|3.29|2.29|3.37|2.37|3.37|2.37|3.26|2.26|0
1741090800000|2025-03-04 12:20:00|3.36|2.36|3.45|2.45|3.47|2.47|3.34|2.34|0
1741091100000|2025-03-04 12:25:00|3.44|2.44|3.64|2.64|3.72|2.72|3.22|2.22|0
1741091400000|2025-03-04 12:30:00|3.74|2.74|3.62|2.62|3.74|2.74|3.59|2.59|0
1741091700000|2025-03-04 12:35:00|3.61|2.61|3.5|2.5|3.68|2.68|3.43|2.43|0
1741092000000|2025-03-04 12:40:00|3.49|2.49|3.47|2.47|3.52|2.52|3.43|2.43|0
1741092300000|2025-03-04 12:45:00|3.46|2.46|3.46|2.46|3.51|2.51|3.4|2.4|0
1741092600000|2025-03-04 12:50:00|3.45|2.45|3.53|2.53|3.54|2.54|3.43|2.43|0
1741092900000|2025-03-04 12:55:00|3.52|2.52|3.57|2.57|3.58|2.58|3.51|2.51|0
1741093200000|2025-03-04 13:00:00|3.55|2.55|3.66|2.66|3.67|2.67|3.53|2.53|0
1741093500000|2025-03-04 13:05:00|3.65|2.65|3.59|2.59|3.66|2.66|3.45|2.45|0
1741093800000|2025-03-04 13:10:00|3.61|2.61|3.63|2.63|3.63|2.63|3.57|2.57|0
1741094100000|2025-03-04 13:15:00|3.62|2.62|3.8|2.8|3.81|2.81|3.57|2.57|0
1741094400000|2025-03-04 13:20:00|3.81|2.81|3.82|2.82|3.83|2.83|3.77|2.77|0
1741094700000|2025-03-04 13:25:00|3.81|2.81|3.89|2.87|3.93|2.9|3.8|2.8|0
1741095000000|2025-03-04 13:30:00|3.88|2.88|3.77|2.77|3.88|2.88|3.73|2.73|0
1741095300000|2025-03-04 13:35:00|3.76|2.76|3.72|2.72|3.78|2.78|3.69|2.69|0
1741095600000|2025-03-04 13:40:00|3.73|2.73|4.12|3.04|4.15|3.07|3.64|2.64|0
1741095900000|2025-03-04 13:45:00|4.13|3.05|4.11|3.04|4.19|3.09|4.09|3.02|0
1741096200000|2025-03-04 13:50:00|4.1|3.03|4.09|3.02|4.19|3.1|4.06|3|0
1741096500000|2025-03-04 13:55:00|4.11|3.03|4.55|3.36|4.58|3.39|4.1|3.02|0
1741096800000|2025-03-04 14:00:00|4.56|3.37|4.35|3.22|4.56|3.37|4.31|3.18|0
1741097100000|2025-03-04 14:05:00|4.34|3.21|4.26|3.15|4.37|3.23|4.26|3.15|0
1741097400000|2025-03-04 14:10:00|4.28|3.16|4.29|3.17|4.52|3.34|4.24|3.14|0
1741097700000|2025-03-04 14:15:00|4.28|3.16|4.43|3.28|4.45|3.29|4.28|3.16|0
1741098000000|2025-03-04 14:20:00|4.45|3.29|4.42|3.27|4.51|3.33|4.41|3.26|0
1741098300000|2025-03-04 14:25:00|4.45|3.25|4.57|3.37|4.57|3.37|4.3|3.1|0
1741098600000|2025-03-04 14:30:00|4.59|3.39|5.01|3.71|5.01|3.71|4.27|3.16|0
1741098900000|2025-03-04 14:35:00|5.03|3.72|4.66|3.45|5.04|3.72|4.5|3.33|0
1741099200000|2025-03-04 14:40:00|4.69|3.47|4.83|3.57|5.08|3.75|4.45|3.29|0
1741099500000|2025-03-04 14:45:00|4.84|3.58|4.87|3.6|5|3.7|4.66|3.44|0
1741099800000|2025-03-04 14:50:00|4.86|3.59|5.04|3.73|5.2|3.85|4.86|3.59|0
1741100100000|2025-03-04 14:55:00|5.01|3.7|5.33|3.94|5.33|3.94|4.89|3.61|0
1741100400000|2025-03-04 15:00:00|5.39|3.99|5.35|3.95|5.55|4.1|5.23|3.86|0
1741100700000|2025-03-04 15:05:00|5.38|3.98|6.01|4.44|6.17|4.56|5.26|3.89|0
1741101000000|2025-03-04 15:10:00|6.04|4.47|6.01|4.45|6.16|4.55|5.82|4.3|0
1741101300000|2025-03-04 15:15:00|5.99|4.43|6.53|4.83|6.63|4.9|5.99|4.43|0
1741101600000|2025-03-04 15:20:00|6.48|4.79|6.45|4.77|6.78|5.01|6.21|4.59|0
1741101900000|2025-03-04 15:25:00|6.46|4.78|5.78|4.27|6.56|4.85|5.67|4.19|0
1741102200000|2025-03-04 15:30:00|5.82|4.3|5.44|4.02|5.88|4.35|5.3|3.92|0
1741102500000|2025-03-04 15:35:00|5.39|3.99|5.43|4.02|5.5|4.07|5.25|3.88|0
1741102800000|2025-03-04 15:40:00|5.48|4.05|5.46|4.03|5.72|4.23|5.39|3.98|0
1741103100000|2025-03-04 15:45:00|5.43|4.01|6.58|4.86|6.89|5.09|5.33|3.94|0
1741103400000|2025-03-04 15:50:00|6.51|4.81|6.91|5.11|6.96|5.16|6.51|4.81|0
1741103700000|2025-03-04 15:55:00|6.89|5.09|6.7|4.95|7.01|5.21|6.67|4.93|0
1741104000000|2025-03-04 16:00:00|6.75|4.99|6.88|5.08|7.01|5.21|6.59|4.87|0
1741104300000|2025-03-04 16:05:00|6.89|5.09|7.23|5.43|7.24|5.44|6.88|5.08|0
1741104600000|2025-03-04 16:10:00|7.17|5.37|6.5|4.81|7.25|5.45|6.5|4.81|0
1741104900000|2025-03-04 16:15:00|6.52|4.82|8.01|6.21|8.02|6.22|6.4|4.73|0
1741105200000|2025-03-04 16:20:00|7.98|6.18|8.08|6.28|8.15|6.35|7.82|6.02|0
1741105500000|2025-03-04 16:25:00|8.09|6.29|8.16|6.36|8.35|6.55|7.84|6.04|0
1741105800000|2025-03-04 16:30:00|8.04|6.24|7.96|6.16|8.06|6.26|7.82|6.02|0
1741106100000|2025-03-04 16:35:00|7.97|6.17|7.91|6.18|8.03|6.26|7.71|5.95|0
1741106400000|2025-03-04 16:40:00|7.92|6.19|7.5|5.77|7.95|6.23|7.44|5.72|0
1741106700000|2025-03-04 16:45:00|7.49|5.76|7.32|5.6|7.62|5.9|7.29|5.57|0
1741107000000|2025-03-04 16:50:00|7.34|5.61|7.26|5.54|7.55|5.82|7.17|5.45|0
1741107300000|2025-03-04 16:55:00|7.27|5.55|7.17|5.45|7.57|5.85|6.92|5.2|0
1741107600000|2025-03-04 17:00:00|7.12|5.4|7.08|5.36|7.27|5.54|7.03|5.3|0
1741107900000|2025-03-04 17:05:00|7.09|5.38|7.24|5.51|7.32|5.6|7.08|5.36|0
1741108200000|2025-03-04 17:10:00|7.21|5.52|7.09|5.37|7.21|5.52|6.98|5.26|0
1741108500000|2025-03-04 17:15:00|7.08|5.36|6.96|5.23|7.14|5.41|6.93|5.2|0
1741108800000|2025-03-04 17:20:00|6.98|5.25|6.61|4.88|7.01|5.29|6.37|4.71|0
1741109100000|2025-03-04 17:25:00|6.6|4.87|6.4|4.73|6.61|4.87|6.23|4.6|0
1741109400000|2025-03-04 17:30:00|6.44|4.76|6.47|4.78|6.7|4.97|6.44|4.76|0
1741109700000|2025-03-04 17:35:00|6.48|4.79|6.44|4.76|6.53|4.83|6.34|4.69|0
1741110000000|2025-03-04 17:40:00|6.46|4.77|6.54|4.84|6.7|4.98|6.33|4.68|0
1741110300000|2025-03-04 17:45:00|6.56|4.85|6.48|4.79|6.59|4.87|6.3|4.66|0
1741110600000|2025-03-04 17:50:00|6.5|4.8|6.83|5.11|7.09|5.37|6.5|4.8|0
1741110900000|2025-03-04 17:55:00|6.82|5.1|6.95|5.23|7.04|5.31|6.82|5.1|0
1741111200000|2025-03-04 18:00:00|6.99|5.26|6.86|5.13|7.06|5.33|6.77|5.05|0
1741111500000|2025-03-04 18:05:00|6.87|5.15|6.43|4.75|6.9|5.18|6.39|4.73|0
1741111800000|2025-03-04 18:10:00|6.45|4.77|6.04|4.47|6.59|4.87|6.01|4.44|0
1741112100000|2025-03-04 18:15:00|6.06|4.48|6.33|4.68|6.5|4.81|6.04|4.46|0
1741112400000|2025-03-04 18:20:00|6.31|4.66|6.52|4.82|6.63|4.9|6.28|4.64|0
1741112700000|2025-03-04 18:25:00|6.53|4.83|6.82|5.1|6.88|5.16|6.2|4.59|0
1741113000000|2025-03-04 18:30:00|6.85|5.09|6.63|4.9|6.94|5.22|6.62|4.9|0
1741113300000|2025-03-04 18:35:00|6.64|4.91|6.51|4.81|6.75|5.02|6.5|4.81|0
1741113600000|2025-03-04 18:40:00|6.48|4.79|6.4|4.73|6.53|4.82|6.29|4.65|0
1741113900000|2025-03-04 18:45:00|6.41|4.74|6.42|4.75|6.46|4.78|6.24|4.61|0
1741114200000|2025-03-04 18:50:00|6.43|4.77|6|4.44|6.48|4.79|5.99|4.43|0
1741114500000|2025-03-04 18:55:00|6.01|4.45|5.78|4.27|6.38|4.71|5.65|4.18|0
1741114800000|2025-03-04 19:00:00|5.8|4.29|5.47|4.04|5.8|4.29|5.42|4|0
1741115100000|2025-03-04 19:05:00|5.5|4.07|5.57|4.11|6.03|4.46|5.47|4.04|0
1741115400000|2025-03-04 19:10:00|5.56|4.1|5.7|4.21|5.78|4.27|5.54|4.09|0
1741115700000|2025-03-04 19:15:00|5.69|4.2|5.65|4.17|5.76|4.26|5.59|4.13|0
1741116000000|2025-03-04 19:20:00|5.64|4.15|5.43|4.01|5.66|4.19|5.37|3.97|0
1741116300000|2025-03-04 19:25:00|5.4|3.99|5.78|4.27|5.78|4.27|5.36|3.96|0
1741116600000|2025-03-04 19:30:00|5.72|4.23|5.84|4.32|5.9|4.36|5.69|4.21|0
1741116900000|2025-03-04 19:35:00|5.83|4.31|5.63|4.16|5.84|4.32|5.62|4.15|0
1741117200000|2025-03-04 19:40:00|5.64|4.17|5.64|4.17|5.77|4.27|5.46|4.03|0
1741117500000|2025-03-04 19:45:00|5.63|4.16|5.52|4.08|5.7|4.21|5.47|4.04|0
1741117800000|2025-03-04 19:50:00|5.5|4.07|5.47|4.04|5.53|4.09|5.36|3.96|0
1741118100000|2025-03-04 19:55:00|5.48|4.05|5.32|3.94|5.48|4.05|5.28|3.9|0
1741118400000|2025-03-04 20:00:00|5.35|3.95|5.42|4|5.49|4.06|5.17|3.82|0
1741118700000|2025-03-04 20:05:00|5.43|4.01|5.29|3.91|5.48|4.05|5.22|3.86|0
1741119000000|2025-03-04 20:10:00|5.32|3.93|5.13|3.79|5.53|4.09|5.06|3.74|0
1741119300000|2025-03-04 20:15:00|5.14|3.8|5.02|3.71|5.24|3.87|5|3.69|0
1741119600000|2025-03-04 20:20:00|5|3.69|4.73|3.5|5.03|3.72|4.72|3.49|0
1741119900000|2025-03-04 20:25:00|4.74|3.51|5.01|3.7|5.04|3.73|4.74|3.51|0
1741120200000|2025-03-04 20:30:00|5.03|3.72|6.15|4.54|6.15|4.54|5|3.7|0
1741120500000|2025-03-04 20:35:00|6.09|4.5|6.38|4.72|6.39|4.72|6|4.44|0
1741120800000|2025-03-04 20:40:00|6.41|4.74|6.39|4.72|6.68|4.95|6.29|4.65|0
1741121100000|2025-03-04 20:45:00|6.29|4.65|6.86|5.07|6.92|5.12|6.23|4.6|0
1741121400000|2025-03-04 20:50:00|7.04|5.24|7.35|5.55|7.86|6.06|6.85|5.06|0
1741121700000|2025-03-04 20:55:00|7.28|5.48|7.05|5.25|7.36|5.56|6.91|5.11|0
1741122000000|2025-03-04 21:00:00|6.72|4.97|6.73|4.98|6.97|5.17|6.44|4.76|0
1741122300000|2025-03-04 21:05:00|6.72|4.97|6.56|4.85|6.79|5.02|6.48|4.79|0
1741122600000|2025-03-04 21:10:00|6.6|4.88|6.39|4.73|6.66|4.92|6.2|4.58|0
1741122900000|2025-03-04 21:15:00|6.43|4.75|6.1|4.51|6.51|4.81|6.1|4.51|0
1741123200000|2025-03-04 21:20:00|6.09|4.5|5.74|4.25|6.21|4.59|5.68|4.2|0
1741123500000|2025-03-04 21:25:00|5.75|4.26|5.84|4.32|5.86|4.33|5.67|4.19|0
1741123800000|2025-03-04 21:30:00|5.85|4.33|6.05|4.47|6.06|4.48|5.8|4.29|0
1741124100000|2025-03-04 21:35:00|6.04|4.46|6.21|4.59|6.21|4.59|5.95|4.39|0
1741124400000|2025-03-04 21:40:00|6.2|4.58|6.16|4.55|6.33|4.68|6.1|4.51|0
1741124700000|2025-03-04 21:45:00|6.15|4.54|5.96|4.4|6.15|4.54|5.95|4.4|0
1741125000000|2025-03-04 21:50:00|5.97|4.41|6.05|4.47|6.08|4.5|5.96|4.4|0
1741125300000|2025-03-04 21:55:00|6.04|4.46|5.99|4.43|6.04|4.46|5.94|4.39|0
1741125600000|2025-03-04 22:00:00|6.69|4.94|6.07|4.49|6.69|4.94|6.06|4.48|0
1741125900000|2025-03-04 22:05:00|6.08|4.5|6.07|4.48|6.09|4.5|6.06|4.48|0
1741126200000|2025-03-04 22:10:00|6.09|4.49|6.07|4.49|6.1|4.51|6.07|4.49|0
1741126500000|2025-03-04 22:15:00|6.08|4.5|6.07|4.49|6.09|4.5|6.07|4.49|0
1741126800000|2025-03-04 22:20:00|6.09|4.5|6.09|4.5|6.1|4.51|6.07|4.49|0
1741127100000|2025-03-04 22:25:00|6.1|4.51|6.07|4.49|6.1|4.51|6.07|4.48|0
1741127400000|2025-03-04 22:30:00|6.08||6.07||6.08||6.07||0
1741127700000|2025-03-04 22:35:00|6.06|4.48|6.05|4.47|6.06|4.48|6.04|4.47|0
1741128000000|2025-03-04 22:40:00|6.04|4.46|6.01|4.44|6.05|4.46|6|4.44|0
1741128300000|2025-03-04 22:45:00|6|4.43|6|4.43|6.02|4.45|5.99|4.43|0
1741128600000|2025-03-04 22:50:00|5.99|4.42|5.97|4.41|5.99|4.42|5.97|4.41|0
1741128900000|2025-03-04 22:55:00|5.99|4.42|5.89|4.35|5.99|4.43|5.88|4.35|0
1741129200000|2025-03-04 23:00:00|5.94|4.39|5.78|4.27|6.05|4.47|5.78|4.27|0
1741129500000|2025-03-04 23:05:00|5.79|4.28|5.8|4.29|5.88|4.35|5.78|4.27|0
1741129800000|2025-03-04 23:10:00|5.81|4.28|5.8|4.29|5.82|4.3|5.76|4.26|0
1741130100000|2025-03-04 23:15:00|5.81|4.3|5.86|4.33|5.89|4.35|5.79|4.28|0
1741130400000|2025-03-04 23:20:00|5.87|4.34|5.92|4.37|5.92|4.37|5.86|4.33|0
1741130700000|2025-03-04 23:25:00|5.91|4.36|5.73|4.23|5.92|4.37|5.72|4.23|0
1741131000000|2025-03-04 23:30:00|5.72|4.24|5.74|4.24|5.75|4.25|5.68|4.2|0
1741131300000|2025-03-04 23:35:00|5.73|4.25|5.76|4.26|5.77|4.27|5.71|4.22|0
1741131600000|2025-03-04 23:40:00|5.75|4.25|5.8|4.29|5.82|4.3|5.71|4.22|0
1741131900000|2025-03-04 23:45:00|5.79|4.28|5.81|4.3|5.86|4.33|5.76|4.26|0
1741132200000|2025-03-04 23:50:00|5.79|4.29|5.84|4.31|5.84|4.32|5.78|4.27|0
1741132500000|2025-03-04 23:55:00|5.83|4.32|5.75|4.25|5.85|4.33|5.74|4.24|0
1741132800000|2025-03-05 00:00:00|5.79|4.28|5.73|4.23|5.82|4.3|5.72|4.23|0
1741133100000|2025-03-05 00:05:00|5.7|4.22|5.71|4.22|5.81|4.29|5.68|4.2|0
1741133400000|2025-03-05 00:10:00|5.7|4.21|5.75|4.25|5.8|4.28|5.69|4.21|0
1741133700000|2025-03-05 00:15:00|5.77|4.26|5.84|4.31|5.87|4.34|5.75|4.25|0
1741134000000|2025-03-05 00:20:00|5.85|4.32|5.92|4.38|5.97|4.41|5.84|4.31|0
1741134300000|2025-03-05 00:25:00|5.93|4.39|5.91|4.37|6.04|4.46|5.91|4.37|0
1741134600000|2025-03-05 00:30:00|5.9|4.36|6.01|4.45|6.03|4.46|5.87|4.34|0
1741134900000|2025-03-05 00:35:00|6.02|4.47|6.15|4.54|6.15|4.55|6.01|4.44|0
1741135200000|2025-03-05 00:40:00|6.17|4.56|5.95|4.4|6.19|4.58|5.94|4.39|0
1741135500000|2025-03-05 00:45:00|5.93|4.38|5.98|4.42|5.99|4.43|5.86|4.33|0
1741135800000|2025-03-05 00:50:00|5.99|4.41|5.93|4.38|6|4.43|5.92|4.37|0
1741136100000|2025-03-05 00:55:00|5.92|4.37|5.89|4.35|5.95|4.4|5.86|4.33|0
1741136400000|2025-03-05 01:00:00|5.87|4.34|6.04|4.47|6.04|4.47|5.85|4.33|0
1741136700000|2025-03-05 01:05:00|6.02|4.45|5.92|4.37|6.08|4.49|5.9|4.36|0
1741137000000|2025-03-05 01:10:00|5.91|4.36|5.96|4.4|5.98|4.42|5.88|4.35|0
1741137300000|2025-03-05 01:15:00|5.95|4.38|6.12|4.52|6.17|4.56|5.9|4.36|0
1741137600000|2025-03-05 01:20:00|6.11|4.51|6.08|4.49|6.24|4.62|6|4.43|0
1741137900000|2025-03-05 01:25:00|6.07|4.47|6.1|4.51|6.16|4.56|6|4.43|0
1741138200000|2025-03-05 01:30:00|6.07|4.49|6.15|4.54|6.51|4.81|6.06|4.48|0
1741138500000|2025-03-05 01:35:00|6.14|4.49|6.08|4.49|6.14|4.51|6.03|4.46|0
1741138800000|2025-03-05 01:40:00|6.07|4.5|5.99|4.42|6.09|4.5|5.95|4.4|0
1741139100000|2025-03-05 01:45:00|5.98|4.43|5.98|4.42|6.03|4.45|5.95|4.4|0
1741139400000|2025-03-05 01:50:00|5.97|4.41|6.01|4.44|6.02|4.45|5.95|4.4|0
1741139700000|2025-03-05 01:55:00|6.02|4.45|6.16|4.56|6.18|4.57|5.99|4.43|0
1741140000000|2025-03-05 02:00:00|6.17|4.57|6.14|4.54|6.3|4.66|6.13|4.53|0
1741140300000|2025-03-05 02:05:00|6.13|4.53|6.32|4.67|6.37|4.71|6.11|4.52|0
1741140600000|2025-03-05 02:10:00|6.33|4.68|6.5|4.8|6.53|4.83|6.3|4.66|0
1741140900000|2025-03-05 02:15:00|6.51|4.81|6.41|4.74|6.54|4.84|6.35|4.69|0
1741141200000|2025-03-05 02:20:00|6.4|4.73|6.34|4.68|6.41|4.74|6.3|4.66|0
1741141500000|2025-03-05 02:25:00|6.33|4.69|6.46|4.78|6.52|4.82|6.33|4.68|0
1741141800000|2025-03-05 02:30:00|6.45|4.77|6.58|4.87|6.59|4.87|6.43|4.76|0
1741142100000|2025-03-05 02:35:00|6.57|4.86|6.38|4.72|6.6|4.88|6.36|4.7|0
1741142400000|2025-03-05 02:40:00|6.37|4.71|6.32|4.67|6.41|4.74|6.31|4.66|0
1741142700000|2025-03-05 02:45:00|6.35|4.69|6.32|4.67|6.37|4.71|6.28|4.64|0
1741143000000|2025-03-05 02:50:00|6.33|4.68|6.24|4.61|6.33|4.68|6.2|4.59|0
1741143300000|2025-03-05 02:55:00|6.23|4.6|6.26|4.63|6.27|4.63|6.07|4.48|0
1741143600000|2025-03-05 03:00:00|6.27|4.62|6.23|4.61|6.38|4.72|6.15|4.55|0
1741143900000|2025-03-05 03:05:00|6.22|4.6|5.89|4.35|6.25|4.62|5.87|4.34|0
1741144200000|2025-03-05 03:10:00|5.88|4.34|5.69|4.2|5.91|4.37|5.66|4.18|0
1741144500000|2025-03-05 03:15:00|5.68|4.19|5.71|4.22|5.82|4.3|5.66|4.19|0
1741144800000|2025-03-05 03:20:00|5.68|4.2|5.7|4.21|5.73|4.23|5.66|4.19|0
1741145100000|2025-03-05 03:25:00|5.69|4.2|5.72|4.22|5.73|4.23|5.68|4.19|0
1741145400000|2025-03-05 03:30:00|5.69|4.23|5.77|4.26|5.78|4.27|5.66|4.18|0
1741145700000|2025-03-05 03:35:00|5.76|4.25|5.93|4.38|5.94|4.39|5.76|4.25|0
1741146000000|2025-03-05 03:40:00|5.92|4.37|5.91|4.37|5.96|4.41|5.86|4.33|0
1741146300000|2025-03-05 03:45:00|5.92|4.38|5.74|4.24|5.97|4.41|5.66|4.18|0
1741146600000|2025-03-05 03:50:00|5.73|4.23|5.74|4.24|5.78|4.27|5.7|4.21|0
1741146900000|2025-03-05 03:55:00|5.73|4.23|5.64|4.17|5.73|4.23|5.6|4.14|0
1741147200000|2025-03-05 04:00:00|5.6|4.14|5.4|4.4|5.73|4.41|5.38|4.14|0
1741147500000|2025-03-05 04:05:00|5.41|4.41|5.31|4.31|5.43|4.43|5.3|4.3|0
1741147800000|2025-03-05 04:10:00|5.32|4.32|5.33|4.33|5.36|4.36|5.32|4.32|0
1741148100000|2025-03-05 04:15:00|5.34|4.34|5.37|4.37|5.38|4.38|5.32|4.32|0
1741148400000|2025-03-05 04:20:00|5.36|4.36|5.4|4.4|5.41|4.41|5.34|4.34|0
1741148700000|2025-03-05 04:25:00|5.39|4.39|5.41|4.41|5.43|4.43|5.38|4.38|0
1741149000000|2025-03-05 04:30:00|5.43|4.43|5.44|4.44|5.45|4.45|5.41|4.41|0
1741149300000|2025-03-05 04:35:00|5.45|4.45|5.4|4.4|5.45|4.45|5.4|4.4|0
1741149600000|2025-03-05 04:40:00|5.41|4.41|5.42|4.42|5.43|4.43|5.41|4.41|0
1741149900000|2025-03-05 04:45:00|5.43|4.43|5.42|4.42|5.45|4.45|5.41|4.41|0
1741150200000|2025-03-05 04:50:00|5.43|4.43|5.43|4.43|5.44|4.44|5.41|4.41|0
1741150500000|2025-03-05 04:55:00|5.42|4.42|5.41|4.41|5.42|4.42|5.4|4.4|0
1741150800000|2025-03-05 05:00:00|5.4|4.4|5.39|4.39|5.43|4.43|5.37|4.37|0
1741151100000|2025-03-05 05:05:00|5.38|4.38|5.35|4.35|5.39|4.39|5.35|4.35|0
1741151400000|2025-03-05 05:10:00|5.36|4.36|5.41|4.41|5.41|4.41|5.36|4.36|0
1741151700000|2025-03-05 05:15:00|5.42|4.42|5.49|4.49|5.52|4.52|5.42|4.42|0
1741152000000|2025-03-05 05:20:00|5.48|4.48|5.49|4.49|5.56|4.55|5.48|4.48|0
1741152300000|2025-03-05 05:25:00|5.48|4.48|5.56|4.55|5.56|4.55|5.48|4.48|0
1741152600000|2025-03-05 05:30:00|5.58|4.57|5.52|4.52|5.58|4.57|5.51|4.5|0
1741152900000|2025-03-05 05:35:00|5.51|4.51|5.46|4.46|5.52|4.52|5.46|4.46|0
1741153200000|2025-03-05 05:40:00|5.47|4.47|5.41|4.41|5.47|4.47|5.41|4.41|0
1741153500000|2025-03-05 05:45:00|5.42|4.42|5.4|4.4|5.42|4.42|5.39|4.39|0
1741153800000|2025-03-05 05:50:00|5.39|4.39|5.37|4.37|5.41|4.41|5.35|4.35|0
1741154100000|2025-03-05 05:55:00|5.36|4.36|5.36|4.36|5.39|4.39|5.36|4.36|0
1741154400000|2025-03-05 06:00:00|5.37|4.37|5.38|4.38|5.39|4.39|5.36|4.36|0
1741154700000|2025-03-05 06:05:00|5.39|4.39|5.36|4.36|5.4|4.4|5.34|4.34|0
1741155000000|2025-03-05 06:10:00|5.37|4.37|5.31|4.31|5.38|4.38|5.3|4.3|0
1741155300000|2025-03-05 06:15:00|5.32|4.32|5.38|4.38|5.39|4.39|5.31|4.31|0
1741155600000|2025-03-05 06:20:00|5.39|4.39|5.44|4.44|5.45|4.45|5.36|4.36|0
1741155900000|2025-03-05 06:25:00|5.43|4.43|5.35|4.35|5.46|4.46|5.3|4.3|0
1741156200000|2025-03-05 06:30:00|5.34|4.34|5.34|4.34|5.37|4.37|5.31|4.31|0
1741156500000|2025-03-05 06:35:00|5.33|4.33|5.29|4.29|5.33|4.33|5.24|4.24|0
1741156800000|2025-03-05 06:40:00|5.28|4.28|5.24|4.24|5.28|4.28|5.2|4.2|0
1741157100000|2025-03-05 06:45:00|5.23|4.23|5.24|4.24|5.26|4.26|5.21|4.21|0
1741157400000|2025-03-05 06:50:00|5.23|4.23|5.17|4.17|5.24|4.24|5.16|4.16|0
1741157700000|2025-03-05 06:55:00|5.16|4.16|5.2|4.2|5.2|4.2|5.15|4.15|0
1741158000000|2025-03-05 07:00:00|5.18|4.18|5.18|4.18|5.2|4.2|5.07|4.07|0
1741158300000|2025-03-05 07:05:00|5.19|4.19|5.16|4.16|5.2|4.2|5.12|4.12|0
1741158600000|2025-03-05 07:10:00|5.17|4.17|5.22|4.22|5.24|4.24|5.16|4.16|0
1741158900000|2025-03-05 07:15:00|5.23|4.23|5.22|4.22|5.25|4.25|5.19|4.19|0
1741159200000|2025-03-05 07:20:00|5.23|4.23|5.23|4.23|5.26|4.26|5.12|4.12|0
1741159500000|2025-03-05 07:25:00|5.24|4.24|5.22|4.22|5.27|4.27|5.2|4.2|0
1741159800000|2025-03-05 07:30:00|5.23|4.23|5.24|4.24|5.27|4.27|5.23|4.23|0
1741160100000|2025-03-05 07:35:00|5.25|4.25|5.24|4.24|5.25|4.25|5.2|4.2|0
1741160400000|2025-03-05 07:40:00|5.25|4.25|5.26|4.26|5.3|4.3|5.23|4.23|0
1741160700000|2025-03-05 07:45:00|5.25|4.25|5.23|4.23|5.29|4.29|5.21|4.21|0
1741161000000|2025-03-05 07:50:00|5.24|4.24|5.27|4.27|5.3|4.3|5.23|4.23|0
1741161300000|2025-03-05 07:55:00|5.28|4.28|5.28|4.28|5.29|4.29|5.19|4.19|0
1741161600000|2025-03-05 08:00:00|5.29|4.29|5.31|4.31|5.35|4.35|5.27|4.27|0
1741161900000|2025-03-05 08:05:00|5.3|4.3|5.37|4.37|5.37|4.37|5.26|4.26|0
1741162200000|2025-03-05 08:10:00|5.36|4.36|5.26|4.26|5.37|4.37|5.25|4.25|0
1741162500000|2025-03-05 08:15:00|5.25|4.25|5.08|4.08|5.26|4.26|5.08|4.08|0
1741162800000|2025-03-05 08:20:00|5.09|4.09|5.1|4.1|5.14|4.14|5.07|4.07|0
1741163100000|2025-03-05 08:25:00|5.11|4.11|4.98|3.98|5.14|4.14|4.98|3.98|0
1741163400000|2025-03-05 08:30:00|4.97|3.97|5.08|4.08|5.09|4.09|4.97|3.97|0
1741163700000|2025-03-05 08:35:00|5.06|4.06|5.13|4.13|5.2|4.2|5.05|4.05|0
1741164000000|2025-03-05 08:40:00|5.12|4.12|5.13|4.13|5.17|4.17|5.11|4.11|0
1741164300000|2025-03-05 08:45:00|5.12|4.12|5.2|4.2|5.23|4.23|5.11|4.11|0
1741164600000|2025-03-05 08:50:00|5.19|4.19|5.17|4.17|5.25|4.25|5.17|4.17|0
1741164900000|2025-03-05 08:55:00|5.18|4.18|5.2|4.2|5.26|4.26|5.17|4.17|0
1741165200000|2025-03-05 09:00:00|5.21|4.21|5.24|4.24|5.27|4.27|5.19|4.19|0
1741165500000|2025-03-05 09:05:00|5.25|4.25|5.16|4.16|5.27|4.27|5.15|4.15|0
1741165800000|2025-03-05 09:10:00|5.15|4.15|5.1|4.1|5.18|4.18|5.09|4.09|0
1741166100000|2025-03-05 09:15:00|5.11|4.11|5.11|4.11|5.16|4.16|5.09|4.09|0
1741166400000|2025-03-05 09:20:00|5.1|4.1|4.96|3.96|5.1|4.1|4.95|3.95|0
1741166700000|2025-03-05 09:25:00|4.95|3.95|4.93|3.93|4.96|3.96|4.9|3.9|0
1741167000000|2025-03-05 09:30:00|4.94|3.94|4.9|3.9|4.94|3.94|4.88|3.88|0
1741167300000|2025-03-05 09:35:00|4.91|3.91|4.91|3.91|4.93|3.93|4.86|3.86|0
1741167600000|2025-03-05 09:40:00|4.92|3.92|4.84|3.84|4.93|3.93|4.84|3.84|0
1741167900000|2025-03-05 09:45:00|4.82|3.82|4.8|3.8|4.86|3.86|4.78|3.78|0
1741168200000|2025-03-05 09:50:00|4.79|3.79|4.86|3.86|4.86|3.86|4.78|3.78|0
1741168500000|2025-03-05 09:55:00|4.87|3.87|4.86|3.86|4.9|3.9|4.85|3.85|0
1741168800000|2025-03-05 10:00:00|4.85|3.85|4.9|3.9|4.91|3.91|4.81|3.81|0
1741169100000|2025-03-05 10:05:00|4.89|3.89|4.86|3.86|4.9|3.9|4.79|3.79|0
1741169400000|2025-03-05 10:10:00|4.87|3.87|5|4|5.07|4.07|4.85|3.85|0
1741169700000|2025-03-05 10:15:00|5.01|4.01|5.04|4.04|5.11|4.11|4.99|3.99|0
1741170000000|2025-03-05 10:20:00|5.05|4.05|5.11|4.11|5.11|4.11|5.04|4.04|0
1741170300000|2025-03-05 10:25:00|5.1|4.1|5.15|4.15|5.17|4.17|5.08|4.08|0
1741170600000|2025-03-05 10:30:00|5.16|4.16|5.17|4.17|5.19|4.19|5.11|4.11|0
1741170900000|2025-03-05 10:35:00|5.18|4.18|5.08|4.08|5.18|4.18|5.08|4.08|0
1741171200000|2025-03-05 10:40:00|5.07|4.07|5.06|4.06|5.1|4.1|5.04|4.04|0
1741171500000|2025-03-05 10:45:00|5.07|4.07|5.12|4.12|5.12|4.12|4.99|3.99|0
1741171800000|2025-03-05 10:50:00|5.13|4.13|5.15|4.15|5.16|4.16|5.1|4.1|0
1741172100000|2025-03-05 10:55:00|5.16|4.16|5.2|4.2|5.22|4.22|5.15|4.15|0
1741172400000|2025-03-05 11:00:00|5.19|4.19|5.21|4.21|5.27|4.27|5.18|4.18|0
1741172700000|2025-03-05 11:05:00|5.2|4.2|5.21|4.21|5.29|4.29|5.2|4.2|0
1741173000000|2025-03-05 11:10:00|5.2|4.2|5.22|4.22|5.26|4.26|5.16|4.16|0
1741173300000|2025-03-05 11:15:00|5.21|4.21|5.21|4.21|5.24|4.24|5.17|4.17|0
1741173600000|2025-03-05 11:20:00|5.2|4.2|5.22|4.22|5.24|4.24|5.15|4.15|0
1741173900000|2025-03-05 11:25:00|5.23|4.23|5.19|4.19|5.26|4.26|5.17|4.17|0
1741174200000|2025-03-05 11:30:00|5.18|4.18|5.22|4.22|5.22|4.22|5.15|4.15|0
1741174500000|2025-03-05 11:35:00|5.23|4.23|5.19|4.19|5.26|4.26|5.18|4.18|0
1741174800000|2025-03-05 11:40:00|5.18|4.18|5.17|4.17|5.22|4.22|5.16|4.16|0
1741175100000|2025-03-05 11:45:00|5.16|4.16|5.17|4.17|5.2|4.2|5.15|4.15|0
1741175400000|2025-03-05 11:50:00|5.18|4.18|5.69|4.65|5.74|4.7|5.18|4.18|0
1741175700000|2025-03-05 11:55:00|5.72|4.66|5.48|4.48|5.72|4.68|5.24|4.24|0
1741176000000|2025-03-05 12:00:00|5.47|4.47|5.5|4.5|5.52|4.51|5.36|4.36|0
1741176300000|2025-03-05 12:05:00|5.51|4.51|5.39|4.39|5.54|4.53|5.36|4.36|0
1741176600000|2025-03-05 12:10:00|5.4|4.4|5.46|4.46|5.49|4.49|5.32|4.32|0
1741176900000|2025-03-05 12:15:00|5.47|4.47|5.7|4.67|5.72|4.68|5.46|4.46|0
1741177200000|2025-03-05 12:20:00|5.67|4.66|5.68|4.65|5.88|4.81|5.65|4.62|0
1741177500000|2025-03-05 12:25:00|5.67|4.64|5.65|4.62|5.74|4.7|5.63|4.61|0
1741177800000|2025-03-05 12:30:00|5.64|4.61|5.49|4.49|5.67|4.64|5.47|4.47|0
1741178100000|2025-03-05 12:35:00|5.5|4.5|5.45|4.45|5.51|4.51|5.42|4.42|0
1741178400000|2025-03-05 12:40:00|5.46|4.46|5.4|4.4|5.47|4.47|5.4|4.4|0
1741178700000|2025-03-05 12:45:00|5.39|4.39|5.59|4.58|5.68|4.65|5.39|4.39|0
1741179000000|2025-03-05 12:50:00|5.6|4.57|5.6|4.58|5.62|4.6|5.52|4.51|0
1741179300000|2025-03-05 12:55:00|5.61|4.59|5.67|4.64|5.72|4.68|5.59|4.58|0
1741179600000|2025-03-05 13:00:00|5.64|4.61|5.51|4.51|5.84|4.78|5.46|4.46|0
1741179900000|2025-03-05 13:05:00|5.54|4.53|5.64|4.62|5.76|4.71|5.51|4.51|0
1741180200000|2025-03-05 13:10:00|5.63|4.61|5.68|4.65|5.72|4.68|5.54|4.53|0
1741180500000|2025-03-05 13:15:00|5.88|4.64|5.92|4.84|6|4.91|5.69|4.64|0
1741180800000|2025-03-05 13:20:00|5.94|4.86|5.83|4.77|5.94|4.86|5.77|4.72|0
1741181100000|2025-03-05 13:25:00|5.81|4.76|6.02|4.92|6.13|5.02|5.79|4.74|0
1741181400000|2025-03-05 13:30:00|6.01|4.91|5.78|4.73|6.01|4.91|5.77|4.72|0
1741181700000|2025-03-05 13:35:00|5.79|4.74|6.08|4.98|6.09|4.99|5.79|4.74|0
1741182000000|2025-03-05 13:40:00|6.09|4.97|6.17|5.05|6.18|5.05|5.93|4.85|0
1741182300000|2025-03-05 13:45:00|6.18|5.06|6.07|4.96|6.19|5.06|5.98|4.89|0
1741182600000|2025-03-05 13:50:00|6.08|4.97|5.97|4.88|6.11|5|5.95|4.87|0
1741182900000|2025-03-05 13:55:00|5.96|4.89|6.02|4.92|6.05|4.95|5.88|4.81|0
1741183200000|2025-03-05 14:00:00|6.05|4.95|6.23|5.09|6.24|5.11|6.04|4.94|0
1741183500000|2025-03-05 14:05:00|6.22|5.1|6.14|5.02|6.23|5.1|6.06|4.96|0
1741183800000|2025-03-05 14:10:00|6.15|5.03|6.05|4.95|6.18|5.05|5.92|4.85|0
1741184100000|2025-03-05 14:15:00|6.04|4.93|6|4.91|6.04|4.94|5.88|4.81|0
1741184400000|2025-03-05 14:20:00|6.01|4.92|6.15|5.04|6.15|5.04|6|4.91|0
1741184700000|2025-03-05 14:25:00|6.2|5|6.23|5.03|6.28|5.08|6.07|4.87|0
1741185000000|2025-03-05 14:30:00|6.2|5.07|5.91|4.83|6.23|5.1|5.9|4.82|0
1741185300000|2025-03-05 14:35:00|5.88|4.81|6.28|5.14|6.51|5.32|5.82|4.77|0
1741185600000|2025-03-05 14:40:00|6.22|5.09|5.92|4.85|6.22|5.09|5.76|4.71|0
1741185900000|2025-03-05 14:45:00|5.94|4.86|6.43|5.26|6.44|5.27|5.8|4.74|0
1741186200000|2025-03-05 14:50:00|6.46|5.29|6.61|5.41|6.66|5.45|6.08|4.97|0
1741186500000|2025-03-05 14:55:00|6.63|5.42|6.88|5.63|7.25|5.93|6.43|5.26|0
1741186800000|2025-03-05 15:00:00|6.62|5.42|6.11|4.52|7.26|5.42|5.97|4.43|0
1741187100000|2025-03-05 15:05:00|6.08|4.49|6.08|4.5|6.25|4.62|5.92|4.38|0
1741187400000|2025-03-05 15:10:00|6.12|4.52|5.84|4.32|6.31|4.67|5.68|4.2|0
1741187700000|2025-03-05 15:15:00|5.88|4.31|6.26|4.63|6.32|4.67|5.81|4.3|0
1741188000000|2025-03-05 15:20:00|6.28|4.64|6.33|4.68|6.64|4.91|6.14|4.54|0
1741188300000|2025-03-05 15:25:00|6.41|4.74|6.49|4.8|6.6|4.88|6.13|4.53|0
1741188600000|2025-03-05 15:30:00|6.45|4.77|6.27|4.63|6.58|4.86|6.15|4.55|0
1741188900000|2025-03-05 15:35:00|6.24|4.61|5.71|4.22|6.34|4.68|5.7|4.21|0
1741189200000|2025-03-05 15:40:00|5.72|4.23|5.85|4.33|6.18|4.57|5.72|4.23|0
1741189500000|2025-03-05 15:45:00|5.87|4.34|6.01|4.44|6.09|4.5|5.68|4.2|0
1741189800000|2025-03-05 15:50:00|6.02|4.45|5.8|4.29|6.23|4.61|5.8|4.29|0
1741190100000|2025-03-05 15:55:00|5.81|4.28|5.94|4.39|5.96|4.41|5.7|4.21|0
1741190400000|2025-03-05 16:00:00|5.98|4.42|6.1|4.51|6.23|4.6|5.97|4.42|0
1741190700000|2025-03-05 16:05:00|6.09|4.5|6.26|4.63|6.31|4.67|6.06|4.48|0
1741191000000|2025-03-05 16:10:00|6.25|4.62|6.76|5|6.93|5.12|6.2|4.58|0
1741191300000|2025-03-05 16:15:00|6.78|5.01|6.54|4.83|6.95|5.14|6.52|4.82|0
1741191600000|2025-03-05 16:20:00|6.52|4.84|6.55|4.84|6.71|4.96|6.44|4.76|0
1741191900000|2025-03-05 16:25:00|6.52|4.82|6.44|4.76|6.86|5.07|6.43|4.75|0
1741192200000|2025-03-05 16:30:00|6.47|4.78|6.81|5.04|6.86|5.07|6.47|4.78|0
1741192500000|2025-03-05 16:35:00|6.78|5.01|6.67|4.93|6.86|5.07|6.5|4.8|0
1741192800000|2025-03-05 16:40:00|6.72|4.97|6.75|5.52|6.8|5.56|6.4|4.97|0
1741193100000|2025-03-05 16:45:00|6.72|5.49|6.64|5.43|6.85|5.61|6.58|5.38|0
1741193400000|2025-03-05 16:50:00|6.67|5.46|6.58|5.39|6.82|5.58|6.53|5.34|0
1741193700000|2025-03-05 16:55:00|6.56|5.36|6.1|4.51|6.64|5.38|5.87|4.39|0
1741194000000|2025-03-05 17:00:00|6.05|4.47|5.89|4.35|6.05|4.47|5.68|4.2|0
1741194300000|2025-03-05 17:05:00|5.87|4.34|5.73|4.23|5.9|4.36|5.73|4.23|0
1741194600000|2025-03-05 17:10:00|5.74|4.24|5.8|4.29|5.82|4.3|5.62|4.16|0
1741194900000|2025-03-05 17:15:00|5.77|4.27|5.83|4.31|5.91|4.37|5.68|4.2|0
1741195200000|2025-03-05 17:20:00|5.81|4.3|5.62|4.16|5.86|4.33|5.31|3.92|0
1741195500000|2025-03-05 17:25:00|5.63|4.13|5.59|4.13|5.87|4.34|5.54|4.1|0
1741195800000|2025-03-05 17:30:00|5.57|4.12|5.32|4.32|5.61|4.36|5.28|4.07|0
1741196100000|2025-03-05 17:35:00|5.31|4.31|5.19|4.19|5.37|4.37|5.18|4.18|0
1741196400000|2025-03-05 17:40:00|5.18|4.18|5.19|4.19|5.26|4.26|5.14|4.14|0
1741196700000|2025-03-05 17:45:00|5.2|4.2|5.25|4.25|5.51|4.51|5.2|4.2|0
1741197000000|2025-03-05 17:50:00|5.24|4.24|5.21|4.21|5.29|4.29|5.1|4.1|0
1741197300000|2025-03-05 17:55:00|5.22|4.22|5.1|4.1|5.23|4.23|4.92|3.92|0
1741197600000|2025-03-05 18:00:00|5.11|4.11|4.97|3.97|5.14|4.14|4.93|3.93|0
1741197900000|2025-03-05 18:05:00|4.98|3.98|5.93|4.38|6.01|4.44|4.89|3.82|0
1741198200000|2025-03-05 18:10:00|5.91|4.37|1.79|0.79|5.91|4.37|1.74|0.74|0
1741198500000|2025-03-05 18:15:00|1.8|0.8|1.76|0.76|1.82|0.82|1.74|0.74|0
1741198800000|2025-03-05 18:20:00|1.75|0.75|1.74|0.74|1.82|0.82|1.74|0.74|0
1741199100000|2025-03-05 18:25:00|1.75|0.75|1.77|0.77|1.8|0.8|1.73|0.73|0
1741199400000|2025-03-05 18:30:00|1.79|0.79|1.81|0.81|1.87|0.87|1.74|0.74|0
1741199700000|2025-03-05 18:35:00|1.8|0.8|1.75|0.75|1.83|0.83|1.74|0.74|0
1741200000000|2025-03-05 18:40:00|1.76|0.76|1.81|0.81|1.82|0.82|1.75|0.75|0
1741200300000|2025-03-05 18:45:00|1.79|0.79|1.72|0.72|1.79|0.79|1.71|0.71|0
1741200600000|2025-03-05 18:50:00|1.71|0.71|1.65|0.65|1.79|0.79|1.64|0.64|0
1741200900000|2025-03-05 18:55:00|1.66|0.66|1.57|0.57|1.66|0.66|1.56|0.56|0
1741201200000|2025-03-05 19:00:00|1.58|0.58|1.5|0.5|1.62|0.62|1.5|0.5|0
1741201500000|2025-03-05 19:05:00|1.51|0.51|1.42|0.42|1.52|0.52|1.42|0.42|0
1741201800000|2025-03-05 19:10:00|1.43|0.43|1.39|0.39|1.45|0.45|1.37|0.37|0
1741202100000|2025-03-05 19:15:00|1.38|0.38|1.46|0.46|1.46|0.46|1.37|0.37|0
1741202400000|2025-03-05 19:20:00|1.45|0.45|1.39|0.39|1.47|0.47|1.38|0.38|0
1741202700000|2025-03-05 19:25:00|1.4|0.4|1.49|0.49|1.49|0.49|1.4|0.4|0
1741203000000|2025-03-05 19:30:00|1.48|0.48|1.47|0.47|1.49|0.49|1.46|0.46|0
1741203300000|2025-03-05 19:35:00|1.46|0.46|1.48|0.48|1.53|0.53|1.45|0.45|0
1741203600000|2025-03-05 19:40:00|1.47|0.47|1.48|0.48|1.49|0.49|1.44|0.44|0
1741203900000|2025-03-05 19:45:00|1.49|0.49|1.44|0.44|1.5|0.5|1.43|0.43|0
1741204200000|2025-03-05 19:50:00|1.43|0.43|1.43|0.43|1.46|0.46|1.42|0.42|0
1741204500000|2025-03-05 19:55:00|1.42|0.42|1.44|0.44|1.45|0.45|1.38|0.38|0
1741204800000|2025-03-05 20:00:00|1.43|0.43|1.37|0.37|1.43|0.43|1.35|0.35|0
1741205100000|2025-03-05 20:05:00|1.38|0.38|1.35|0.35|1.38|0.38|1.34|0.34|0
1741205400000|2025-03-05 20:10:00|1.36|0.36|1.35|0.35|1.37|0.37|1.34|0.34|0
1741205700000|2025-03-05 20:15:00|1.34|0.34|1.47|0.47|1.49|0.49|1.34|0.34|0
1741206000000|2025-03-05 20:20:00|1.46|0.46|1.48|0.48|1.52|0.52|1.45|0.45|0
1741206300000|2025-03-05 20:25:00|1.49|0.49|1.41|0.41|1.49|0.49|1.4|0.4|0
1741206600000|2025-03-05 20:30:00|1.42|0.42|1.46|0.46|1.49|0.49|1.42|0.42|0
1741206900000|2025-03-05 20:35:00|1.47|0.47|1.35|0.35|1.5|0.5|1.35|0.35|0
1741207200000|2025-03-05 20:40:00|1.36|0.36|1.36|0.36|1.39|0.39|1.35|0.35|0
1741207500000|2025-03-05 20:45:00|1.37|0.37|1.39|0.39|1.41|0.41|1.37|0.37|0
1741207800000|2025-03-05 20:50:00|1.4|0.4|1.36|0.36|1.49|0.49|1.35|0.35|0
1741208100000|2025-03-05 20:55:00|1.38|0.38|1.38|0.38|1.4|0.4|1.34|0.34|0
1741208400000|2025-03-05 21:00:00|1.37|0.37|1.41|0.41|1.42|0.42|1.37|0.37|0
1741208700000|2025-03-05 21:05:00|1.4|0.4|1.42|0.42|1.45|0.45|1.4|0.4|0
1741209000000|2025-03-05 21:10:00|1.41|0.41|1.43|0.43|1.44|0.44|1.41|0.41|0
1741209300000|2025-03-05 21:15:00|1.42|0.42|1.4|0.4|1.43|0.43|1.39|0.39|0
1741209600000|2025-03-05 21:20:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1741209900000|2025-03-05 21:25:00|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1741210200000|2025-03-05 21:30:00|1.42|0.42|1.41|0.41|1.43|0.43|1.41|0.41|0
1741210500000|2025-03-05 21:35:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1741210800000|2025-03-05 21:40:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1741211100000|2025-03-05 21:45:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1741211400000|2025-03-05 21:50:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1741211700000|2025-03-05 21:55:00|1.52|0.32|1.52|0.32|1.54|0.34|1.51|0.31|0
1741212000000|2025-03-05 22:00:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1741213200000|2025-03-05 22:20:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1741213500000|2025-03-05 22:25:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1741215000000|2025-03-05 22:50:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1741215300000|2025-03-05 22:55:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1741215600000|2025-03-05 23:00:00|1.5|0.3|1.48|0.28|1.51|0.31|1.48|0.28|0
1741215900000|2025-03-05 23:05:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1741216200000|2025-03-05 23:10:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1741216500000|2025-03-05 23:15:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1741216800000|2025-03-05 23:20:00|1.47|0.27|1.49|0.29|1.5|0.3|1.47|0.27|0
1741217100000|2025-03-05 23:25:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1741217400000|2025-03-05 23:30:00|1.5|0.3|1.52|0.32|1.52|0.32|1.5|0.3|0
1741217700000|2025-03-05 23:35:00|1.51|0.31|1.51|0.31|1.53|0.33|1.51|0.31|0
1741218000000|2025-03-05 23:40:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1741218300000|2025-03-05 23:45:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1741218600000|2025-03-05 23:50:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1741218900000|2025-03-05 23:55:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1741219200000|2025-03-06 00:00:00|1.51|0.31|1.5|0.3|1.52|0.32|1.49|0.29|0
1741219500000|2025-03-06 00:05:00|1.51|0.31|1.5|0.3|1.51|0.31|1.49|0.29|0
1741219800000|2025-03-06 00:10:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1741220100000|2025-03-06 00:15:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1741220400000|2025-03-06 00:20:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1741220700000|2025-03-06 00:25:00|1.48|0.28|1.48|0.28|1.49|0.29|1.47|0.27|0
1741221000000|2025-03-06 00:30:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1741221300000|2025-03-06 00:35:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1741221600000|2025-03-06 00:40:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1741221900000|2025-03-06 00:45:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1741222200000|2025-03-06 00:50:00|1.49|0.29|1.51|0.31|1.51|0.31|1.49|0.29|0
1741222500000|2025-03-06 00:55:00|1.5|0.3|1.52|0.32|1.53|0.33|1.5|0.3|0
1741222800000|2025-03-06 01:00:00|1.53|0.33|1.53|0.33|1.53|0.33|1.51|0.31|0
1741223100000|2025-03-06 01:05:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1741223400000|2025-03-06 01:10:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1741223700000|2025-03-06 01:15:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1741224300000|2025-03-06 01:25:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1741224600000|2025-03-06 01:30:00|1.39|0.39|1.41|0.41|1.42|0.42|1.39|0.39|0
1741224900000|2025-03-06 01:35:00|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1741225200000|2025-03-06 01:40:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1741225500000|2025-03-06 01:45:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1741225800000|2025-03-06 01:50:00|1.42|0.42|1.39|0.39|1.42|0.42|1.39|0.39|0
1741226100000|2025-03-06 01:55:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1741226400000|2025-03-06 02:00:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1741226700000|2025-03-06 02:05:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1741227000000|2025-03-06 02:10:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1741227300000|2025-03-06 02:15:00|1.38|0.38|1.39|0.39|1.4|0.4|1.38|0.38|0
1741227600000|2025-03-06 02:20:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1741228200000|2025-03-06 02:30:00|1.39|0.39|1.38|0.38|1.4|0.4|1.38|0.38|0
1741228500000|2025-03-06 02:35:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1741228800000|2025-03-06 02:40:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1741229100000|2025-03-06 02:45:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1741229400000|2025-03-06 02:50:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1741229700000|2025-03-06 02:55:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1741230000000|2025-03-06 03:00:00|1.39|0.39|1.39|0.39|1.41|0.41|1.39|0.39|0
1741230300000|2025-03-06 03:05:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1741230600000|2025-03-06 03:10:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1741230900000|2025-03-06 03:15:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1741231200000|2025-03-06 03:20:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1741231500000|2025-03-06 03:25:00|1.39|0.39|1.38|0.38|1.4|0.4|1.38|0.38|0
1741231800000|2025-03-06 03:30:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1741232400000|2025-03-06 03:40:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1741232700000|2025-03-06 03:45:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1741233000000|2025-03-06 03:50:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1741233300000|2025-03-06 03:55:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1741233600000|2025-03-06 04:00:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1741234200000|2025-03-06 04:10:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1741234500000|2025-03-06 04:15:00|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1741234800000|2025-03-06 04:20:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1741235400000|2025-03-06 04:30:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1741235700000|2025-03-06 04:35:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1741237800000|2025-03-06 05:10:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1741238100000|2025-03-06 05:15:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1741238400000|2025-03-06 05:20:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1741239900000|2025-03-06 05:45:00|1.34|0.34|1.35|0.35|1.35|0.35|1.33|0.33|0
1741240200000|2025-03-06 05:50:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1741240800000|2025-03-06 06:00:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1741241400000|2025-03-06 06:10:00|1.35|0.35|1.34|0.34|1.36|0.36|1.34|0.34|0
1741241700000|2025-03-06 06:15:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1741242000000|2025-03-06 06:20:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1741242300000|2025-03-06 06:25:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1741242600000|2025-03-06 06:30:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1741243200000|2025-03-06 06:40:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1741243500000|2025-03-06 06:45:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1741243800000|2025-03-06 06:50:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1741244100000|2025-03-06 06:55:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1741244400000|2025-03-06 07:00:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1741244700000|2025-03-06 07:05:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1741245000000|2025-03-06 07:10:00|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1741245300000|2025-03-06 07:15:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1741245600000|2025-03-06 07:20:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1741245900000|2025-03-06 07:25:00|1.33|0.33|1.34|0.34|1.34|0.34|1.32|0.32|0
1741246200000|2025-03-06 07:30:00|1.33|0.33|1.31|0.31|1.33|0.33|1.3|0.3|0
1741246500000|2025-03-06 07:35:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1741246800000|2025-03-06 07:40:00|1.33|0.33|1.35|0.35|1.36|0.36|1.32|0.32|0
1741247100000|2025-03-06 07:45:00|1.36|0.36|1.35|0.35|1.37|0.37|1.34|0.34|0
1741247400000|2025-03-06 07:50:00|1.36|0.36|1.35|0.35|1.39|0.39|1.31|0.31|0
1741247700000|2025-03-06 07:55:00|1.36|0.36|1.38|0.38|1.38|0.38|1.35|0.35|0
1741248000000|2025-03-06 08:00:00|1.39|0.39|1.38|0.38|1.42|0.42|1.37|0.37|0
1741248300000|2025-03-06 08:05:00|1.37|0.37|1.38|0.38|1.39|0.39|1.35|0.35|0
1741248600000|2025-03-06 08:10:00|1.39|0.39|1.42|0.42|1.46|0.46|1.37|0.37|0
1741248900000|2025-03-06 08:15:00|1.41|0.41|1.39|0.39|1.41|0.41|1.34|0.34|0
1741249200000|2025-03-06 08:20:00|1.4|0.4|1.42|0.42|1.42|0.42|1.39|0.39|0
1741249500000|2025-03-06 08:25:00|1.43|0.43|1.41|0.41|1.46|0.46|1.41|0.41|0
1741249800000|2025-03-06 08:30:00|1.42|0.42|1.42|0.42|1.44|0.44|1.4|0.4|0
1741250100000|2025-03-06 08:35:00|1.43|0.43|1.42|0.42|1.43|0.43|1.4|0.4|0
1741250400000|2025-03-06 08:40:00|1.43|0.43|1.39|0.39|1.48|0.48|1.39|0.39|0
1741250700000|2025-03-06 08:45:00|1.38|0.38|1.42|0.42|1.43|0.43|1.38|0.38|0
1741251000000|2025-03-06 08:50:00|1.43|0.43|1.42|0.42|1.44|0.44|1.41|0.41|0
1741251300000|2025-03-06 08:55:00|1.43|0.43|1.46|0.46|1.48|0.48|1.41|0.41|0
1741251600000|2025-03-06 09:00:00|1.47|0.47|1.49|0.49|1.56|0.56|1.43|0.43|0
1741251900000|2025-03-06 09:05:00|1.48|0.48|1.49|0.49|1.53|0.53|1.46|0.46|0
1741252200000|2025-03-06 09:10:00|1.48|0.48|1.51|0.51|1.52|0.52|1.48|0.48|0
1741252500000|2025-03-06 09:15:00|1.52|0.52|1.48|0.48|1.52|0.52|1.44|0.44|0
1741252800000|2025-03-06 09:20:00|1.47|0.47|1.49|0.49|1.5|0.5|1.45|0.45|0
1741253100000|2025-03-06 09:25:00|1.5|0.5|1.55|0.55|1.56|0.56|1.47|0.47|0
1741253400000|2025-03-06 09:30:00|1.56|0.56|1.51|0.51|1.58|0.58|1.5|0.5|0
1741253700000|2025-03-06 09:35:00|1.52|0.52|1.51|0.51|1.53|0.53|1.51|0.51|0
1741254000000|2025-03-06 09:40:00|1.52|0.52|1.49|0.49|1.52|0.52|1.49|0.49|0
1741254300000|2025-03-06 09:45:00|1.48|0.48|1.53|0.53|1.53|0.53|1.48|0.48|0
1741254600000|2025-03-06 09:50:00|1.52|0.52|1.54|0.54|1.55|0.55|1.5|0.5|0
1741254900000|2025-03-06 09:55:00|1.53|0.53|1.53|0.53|1.56|0.56|1.53|0.53|0
1741255200000|2025-03-06 10:00:00|1.54|0.54|1.56|0.56|1.6|0.6|1.54|0.54|0
1741255500000|2025-03-06 10:05:00|1.55|0.55|1.54|0.54|1.56|0.56|1.53|0.53|0
1741255800000|2025-03-06 10:10:00|1.53|0.53|1.54|0.54|1.54|0.54|1.52|0.52|0
1741256100000|2025-03-06 10:15:00|1.55|0.55|1.52|0.52|1.55|0.55|1.51|0.51|0
1741256400000|2025-03-06 10:20:00|1.51|0.51|1.5|0.5|1.52|0.52|1.5|0.5|0
1741256700000|2025-03-06 10:25:00|1.49|0.49|1.51|0.51|1.51|0.51|1.49|0.49|0
1741257000000|2025-03-06 10:30:00|1.52|0.52|1.53|0.53|1.53|0.53|1.51|0.51|0
1741257300000|2025-03-06 10:35:00|1.54|0.54|1.56|0.56|1.56|0.56|1.52|0.52|0
1741257600000|2025-03-06 10:40:00|1.57|0.57|1.65|0.65|1.66|0.66|1.55|0.55|0
1741257900000|2025-03-06 10:45:00|1.66|0.66|1.66|0.66|1.67|0.67|1.64|0.64|0
1741258200000|2025-03-06 10:50:00|1.65|0.65|1.69|0.69|1.7|0.7|1.65|0.65|0
1741258500000|2025-03-06 10:55:00|1.7|0.7|1.69|0.69|1.71|0.71|1.66|0.66|0
1741258800000|2025-03-06 11:00:00|1.68|0.68|1.69|0.69|1.73|0.73|1.63|0.63|0
1741259100000|2025-03-06 11:05:00|1.7|0.7|1.69|0.69|1.71|0.71|1.67|0.67|0
1741259400000|2025-03-06 11:10:00|1.68|0.68|1.69|0.69|1.71|0.71|1.68|0.68|0
1741259700000|2025-03-06 11:15:00|1.68|0.68|1.66|0.66|1.7|0.7|1.66|0.66|0
1741260000000|2025-03-06 11:20:00|1.65|0.65|1.66|0.66|1.67|0.67|1.65|0.65|0
1741260300000|2025-03-06 11:25:00|1.65|0.65|1.67|0.67|1.68|0.68|1.65|0.65|0
1741260600000|2025-03-06 11:30:00|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1741260900000|2025-03-06 11:35:00|1.64|0.64|1.64|0.64|1.65|0.65|1.63|0.63|0
1741261200000|2025-03-06 11:40:00|1.65|0.65|1.6|0.6|1.65|0.65|1.6|0.6|0
1741261500000|2025-03-06 11:45:00|1.61|0.61|1.55|0.55|1.68|0.68|1.55|0.55|0
1741261800000|2025-03-06 11:50:00|1.56|0.56|2.17|1.17|2.44|1.44|1.55|0.55|0
1741262100000|2025-03-06 11:55:00|2.26|1.26|2.64|1.64|2.92|1.92|2.16|1.16|0
1741262400000|2025-03-06 12:00:00|2.65|1.65|2.69|1.69|2.69|1.69|2.63|1.63|0
1741262700000|2025-03-06 12:05:00|2.7|1.7|2.73|1.73|2.73|1.73|2.69|1.69|0
1741263000000|2025-03-06 12:10:00|2.74|1.74|2.74|1.74|2.75|1.75|2.72|1.72|0
1741263300000|2025-03-06 12:15:00|2.75|1.75|2.75|1.75|2.79|1.79|2.63|1.63|0
1741263600000|2025-03-06 12:20:00|2.76|1.76|2.79|1.79|2.8|1.8|2.75|1.75|0
1741263900000|2025-03-06 12:25:00|2.78|1.78|2.7|1.7|2.78|1.78|2.7|1.7|0
1741264200000|2025-03-06 12:30:00|2.71|1.71|2.78|1.78|2.8|1.8|2.69|1.69|0
1741264500000|2025-03-06 12:35:00|2.79|1.79|2.84|1.84|2.84|1.84|2.78|1.78|0
1741264800000|2025-03-06 12:40:00|2.85|1.85|2.76|1.76|2.85|1.85|2.75|1.75|0
1741265100000|2025-03-06 12:45:00|2.75|1.75|2.78|1.78|2.79|1.79|2.73|1.73|0
1741265400000|2025-03-06 12:50:00|2.77|1.77|2.77|1.77|2.79|1.79|2.74|1.74|0
1741265700000|2025-03-06 12:55:00|2.76|1.76|2.79|1.79|2.82|1.82|2.73|1.73|0
1741266000000|2025-03-06 13:00:00|2.78|1.78|2.87|1.87|2.87|1.87|2.78|1.78|0
1741266300000|2025-03-06 13:05:00|2.88|1.88|2.84|1.84|2.89|1.89|2.82|1.82|0
1741266600000|2025-03-06 13:10:00|2.85|1.85|2.87|1.87|2.9|1.9|2.84|1.84|0
1741266900000|2025-03-06 13:15:00|2.86|1.86|2.93|1.93|2.94|1.94|2.83|1.83|0
1741267200000|2025-03-06 13:20:00|2.94|1.94|2.94|1.94|2.98|1.98|2.9|1.9|0
1741267500000|2025-03-06 13:25:00|2.93|1.93|2.88|1.88|2.94|1.94|2.74|1.74|0
1741267800000|2025-03-06 13:30:00|2.87|1.87|2.75|1.75|2.87|1.87|2.74|1.74|0
1741268100000|2025-03-06 13:35:00|2.76|1.76|2.7|1.7|2.76|1.76|2.67|1.67|0
1741268400000|2025-03-06 13:40:00|2.71|1.71|2.79|1.79|2.91|1.91|2.7|1.7|0
1741268700000|2025-03-06 13:45:00|2.8|1.8|2.76|1.76|2.86|1.86|2.76|1.76|0
1741269000000|2025-03-06 13:50:00|2.77|1.77|2.83|1.83|2.86|1.86|2.77|1.77|0
1741269300000|2025-03-06 13:55:00|2.84|1.84|2.82|1.82|2.86|1.86|2.8|1.8|0
1741269600000|2025-03-06 14:00:00|2.83|1.83|2.79|1.79|2.88|1.88|2.79|1.79|0
1741269900000|2025-03-06 14:05:00|2.8|1.8|2.76|1.76|2.81|1.81|2.72|1.72|0
1741270200000|2025-03-06 14:10:00|2.77|1.77|2.74|1.74|2.77|1.77|2.73|1.73|0
1741270500000|2025-03-06 14:15:00|2.75|1.75|2.79|1.79|2.82|1.82|2.75|1.75|0
1741270800000|2025-03-06 14:20:00|2.8|1.8|2.85|1.85|2.86|1.86|2.79|1.79|0
1741271100000|2025-03-06 14:25:00|2.97|1.77|3.01|1.81|3.02|1.82|2.94|1.74|0
1741271400000|2025-03-06 14:30:00|2.9|1.9|2.97|1.97|3.04|2.04|2.77|1.77|0
1741271700000|2025-03-06 14:35:00|3|2|2.99|1.99|3.26|2.26|2.95|1.95|0
1741272000000|2025-03-06 14:40:00|2.98|1.98|3.1|2.1|3.15|2.15|2.94|1.94|0
1741272300000|2025-03-06 14:45:00|3.12|2.12|3.09|2.09|3.2|2.2|3.06|2.06|0
1741272600000|2025-03-06 14:50:00|3.1|2.1|3.05|2.05|3.15|2.15|2.93|1.93|0
1741272900000|2025-03-06 14:55:00|3.06|2.06|3.11|2.11|3.16|2.16|3.02|2.02|0
1741273200000|2025-03-06 15:00:00|3.12|2.12|2.94|1.94|3.16|2.16|2.9|1.9|0
1741273500000|2025-03-06 15:05:00|2.95|1.95|2.79|1.79|3.12|2.12|2.75|1.75|0
1741273800000|2025-03-06 15:10:00|2.8|1.8|2.91|1.91|2.92|1.92|2.74|1.74|0
1741274100000|2025-03-06 15:15:00|2.9|1.9|2.83|1.83|2.92|1.92|2.79|1.79|0
1741274400000|2025-03-06 15:20:00|2.84|1.84|3.11|2.11|3.18|2.18|2.78|1.78|0
1741274700000|2025-03-06 15:25:00|3.12|2.12|3.06|2.06|3.26|2.26|3.04|2.04|0
1741275000000|2025-03-06 15:30:00|3.07|2.07|3.1|2.1|3.15|2.15|3.04|2.04|0
1741275300000|2025-03-06 15:35:00|3.11|2.11|2.96|1.96|3.14|2.14|2.96|1.96|0
1741275600000|2025-03-06 15:40:00|2.98|1.98|3.07|2.07|3.13|2.13|2.92|1.92|0
1741275900000|2025-03-06 15:45:00|3.09|2.09|3.17|2.17|3.17|2.17|3.05|2.05|0
1741276200000|2025-03-06 15:50:00|3.16|2.16|3.3|2.3|3.31|2.31|3.07|2.07|0
1741276500000|2025-03-06 15:55:00|3.28|2.28|3.25|2.25|3.4|2.4|3.2|2.2|0
1741276800000|2025-03-06 16:00:00|3.21|2.21|3.13|2.13|3.31|2.31|3.06|2.06|0
1741277100000|2025-03-06 16:05:00|3.14|2.14|3.01|2.01|3.18|2.18|3|2|0
1741277400000|2025-03-06 16:10:00|3.02|2.02|3.1|2.1|3.14|2.14|3|2|0
1741277700000|2025-03-06 16:15:00|3.11|2.11|3.07|2.07|3.14|2.14|3|2|0
1741278000000|2025-03-06 16:20:00|3.08|2.08|3.04|2.04|3.26|2.26|3.04|2.04|0
1741278300000|2025-03-06 16:25:00|3.03|2.03|3.04|2.04|3.23|2.23|2.99|1.99|0
1741278600000|2025-03-06 16:30:00|3.05|2.05|3.09|2.09|3.2|2.2|2.89|1.89|0
1741278900000|2025-03-06 16:35:00|3.07|2.07|3.22|2.22|3.24|2.24|3.01|2.01|0
1741279200000|2025-03-06 16:40:00|3.23|2.23|3.14|2.14|3.29|2.29|3.01|2.01|0
1741279500000|2025-03-06 16:45:00|3.13|2.13|3.2|2.2|3.21|2.21|3.09|2.09|0
1741279800000|2025-03-06 16:50:00|3.22|2.22|3.36|2.36|3.39|2.39|3.21|2.21|0
1741280100000|2025-03-06 16:55:00|3.35|2.35|3.42|2.42|3.44|2.44|3.18|2.18|0
1741280400000|2025-03-06 17:00:00|3.43|2.43|3.7|2.7|3.71|2.71|3.42|2.42|0
1741280700000|2025-03-06 17:05:00|3.71|2.71|3.6|2.6|3.82|2.82|3.54|2.54|0
1741281000000|2025-03-06 17:10:00|3.58|2.58|3.73|2.73|3.74|2.74|3.58|2.58|0
1741281300000|2025-03-06 17:15:00|3.72|2.72|3.64|2.64|3.78|2.78|3.62|2.62|0
1741281600000|2025-03-06 17:20:00|3.65|2.65|3.49|2.49|3.7|2.7|3.37|2.37|0
1741281900000|2025-03-06 17:25:00|3.5|2.5|3.6|2.6|3.69|2.69|3.38|2.38|0
1741282200000|2025-03-06 17:30:00|3.71|2.71|3.64|2.64|3.71|2.71|3.51|2.51|0
1741282500000|2025-03-06 17:35:00|3.63|2.63|3.68|2.68|3.75|2.75|3.55|2.55|0
1741282800000|2025-03-06 17:40:00|3.69|2.69|3.77|2.77|3.8|2.8|3.48|2.48|0
1741283100000|2025-03-06 17:45:00|3.78|2.78|4.05|3|4.12|3.04|3.72|2.72|0
1741283400000|2025-03-06 17:50:00|4.07|3.01|3.94|2.91|4.09|3.02|3.93|2.9|0
1741283700000|2025-03-06 17:55:00|3.95|2.92|3.71|2.71|3.96|2.93|3.64|2.64|0
1741284000000|2025-03-06 18:00:00|3.73|2.73|3.18|2.18|3.89|2.88|3.17|2.17|0
1741284300000|2025-03-06 18:05:00|3.16|2.16|3.21|2.21|3.21|2.21|3.08|2.08|0
1741284600000|2025-03-06 18:10:00|3.2|2.2|3.13|2.13|3.28|2.28|3.12|2.12|0
1741284900000|2025-03-06 18:15:00|3.1|2.1|3.01|2.01|3.11|2.11|3|2|0
1741285200000|2025-03-06 18:20:00|3.02|2.02|2.87|1.87|3.18|2.18|2.85|1.85|0
1741285500000|2025-03-06 18:25:00|2.88|1.88|3.06|2.06|3.09|2.09|2.86|1.86|0
1741285800000|2025-03-06 18:30:00|3.07|2.07|3.09|2.09|3.11|2.11|2.86|1.86|0
1741286100000|2025-03-06 18:35:00|3.08|2.08|3.27|2.27|3.28|2.28|3.05|2.05|0
1741286400000|2025-03-06 18:40:00|3.28|2.28|3.25|2.25|3.46|2.46|3.08|2.08|0
1741286700000|2025-03-06 18:45:00|3.26|2.26|3.17|2.17|3.29|2.29|3.11|2.11|0
1741287000000|2025-03-06 18:50:00|3.18|2.18|3.1|2.1|3.18|2.18|3.03|2.03|0
1741287300000|2025-03-06 18:55:00|3.11|2.11|3.03|2.03|3.28|2.28|3.02|2.02|0
1741287600000|2025-03-06 19:00:00|3.04|2.04|3.19|2.19|3.21|2.21|3.02|2.02|0
1741287900000|2025-03-06 19:05:00|3.17|2.17|3.23|2.23|3.34|2.34|3.03|2.03|0
1741288200000|2025-03-06 19:10:00|3.22|2.22|3.23|2.23|3.24|2.24|3.12|2.12|0
1741288500000|2025-03-06 19:15:00|3.19|2.19|3.32|2.32|3.36|2.36|3.19|2.19|0
1741288800000|2025-03-06 19:20:00|3.31|2.31|3.26|2.26|3.37|2.37|3.26|2.26|0
1741289100000|2025-03-06 19:25:00|3.27|2.27|3.36|2.36|3.43|2.43|3.27|2.27|0
1741289400000|2025-03-06 19:30:00|3.37|2.37|3.35|2.35|3.43|2.43|3.29|2.29|0
1741289700000|2025-03-06 19:35:00|3.34|2.34|3.32|2.32|3.39|2.39|3.26|2.26|0
1741290000000|2025-03-06 19:40:00|3.33|2.33|3.18|2.18|3.34|2.34|3.11|2.11|0
1741290300000|2025-03-06 19:45:00|3.19|2.19|2.91|1.91|3.19|2.19|2.85|1.85|0
1741290600000|2025-03-06 19:50:00|2.9|1.9|2.93|1.93|3.01|2.01|2.66|1.66|0
1741290900000|2025-03-06 19:55:00|2.95|1.95|3.41|2.41|3.44|2.44|2.94|1.94|0
1741291200000|2025-03-06 20:00:00|3.42|2.42|3.22|2.22|3.49|2.49|3.16|2.16|0
1741291500000|2025-03-06 20:05:00|3.21|2.21|3.18|2.18|3.42|2.42|3.1|2.1|0
1741291800000|2025-03-06 20:10:00|3.15|2.15|3.07|2.07|3.22|2.22|3.07|2.07|0
1741292100000|2025-03-06 20:15:00|3.09|2.09|3.06|2.06|3.17|2.17|3.02|2.02|0
1741292400000|2025-03-06 20:20:00|3.08|2.08|3.14|2.14|3.26|2.26|3.02|2.02|0
1741292700000|2025-03-06 20:25:00|3.15|2.15|3.12|2.12|3.26|2.26|3.07|2.07|0
1741293000000|2025-03-06 20:30:00|3.06|2.06|3.13|2.13|3.15|2.15|2.96|1.96|0
1741293300000|2025-03-06 20:35:00|3.16|2.16|3.33|2.33|3.33|2.33|3.03|2.03|0
1741293600000|2025-03-06 20:40:00|3.32|2.32|3.33|2.33|3.38|2.38|3.13|2.13|0
1741293900000|2025-03-06 20:45:00|3.36|2.36|3.18|2.18|3.37|2.37|3.18|2.18|0
1741294200000|2025-03-06 20:50:00|3.11|2.11|3.17|2.17|3.29|2.29|3.09|2.09|0
1741294500000|2025-03-06 20:55:00|3.16|2.16|3.27|2.27|3.34|2.34|3.15|2.15|0
1741294800000|2025-03-06 21:00:00|3.26|2.26|3.14|2.14|3.3|2.3|3.13|2.13|0
1741295100000|2025-03-06 21:05:00|3.13|2.13|3.1|2.1|3.14|2.14|3.08|2.08|0
1741295400000|2025-03-06 21:10:00|3.09|2.09|3.08|2.08|3.11|2.11|3.05|2.05|0
1741295700000|2025-03-06 21:15:00|3.1|2.1|2.95|1.95|3.1|2.1|2.91|1.91|0
1741296000000|2025-03-06 21:20:00|2.96|1.96|2.98|1.98|2.98|1.98|2.93|1.93|0
1741296300000|2025-03-06 21:25:00|2.97|1.97|3.26|2.26|3.27|2.27|2.94|1.94|0
1741296600000|2025-03-06 21:30:00|3.25|2.25|3.08|2.08|3.25|2.25|3.06|2.06|0
1741296900000|2025-03-06 21:35:00|3.07|2.07|3.12|2.12|3.13|2.13|3.07|2.07|0
1741297200000|2025-03-06 21:40:00|3.13|2.13|3.1|2.1|3.14|2.14|3.1|2.1|0
1741297500000|2025-03-06 21:45:00|3.09|2.09|3.07|2.07|3.09|2.09|3.06|2.06|0
1741297800000|2025-03-06 21:50:00|3.06|2.06|3.07|2.07|3.07|2.07|3.04|2.04|0
1741298100000|2025-03-06 21:55:00|3.16|1.96|3.19|1.99|3.2|2|3.13|1.93|0
1741298400000|2025-03-06 22:00:00|3.18|1.98|3.2|2|3.2|2|3.17|1.97|0
1741298700000|2025-03-06 22:05:00|3.21|2.01|3.17|1.97|3.21|2.01|3.17|1.97|0
1741299000000|2025-03-06 22:10:00|3.18|1.98|3.15|1.95|3.18|1.98|3.14|1.94|0
1741299300000|2025-03-06 22:15:00|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1741299600000|2025-03-06 22:20:00|3.13|1.93|3.12|1.92|3.14|1.94|3.12|1.92|0
1741299900000|2025-03-06 22:25:00|3.11|1.91|3.14|1.94|3.14|1.94|3.11|1.91|0
1741300200000|2025-03-06 22:30:00|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1741300500000|2025-03-06 22:35:00|3.11|1.91|3.12|1.92|3.13|1.93|3.11|1.91|0
1741300800000|2025-03-06 22:40:00|3.13|1.93|3.13|1.93|3.13|1.93|3.12|1.92|0
1741301100000|2025-03-06 22:45:00|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1741301400000|2025-03-06 22:50:00|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1741301700000|2025-03-06 22:55:00|3.13|1.93|3.13|1.93|3.13|1.93|3.11|1.91|0
1741302000000|2025-03-06 23:00:00|3.09|1.89|3.07|1.87|3.13|1.93|3.05|1.85|0
1741302300000|2025-03-06 23:05:00|3.08|1.88|3.09|1.89|3.13|1.93|3.07|1.87|0
1741302600000|2025-03-06 23:10:00|3.1|1.9|3.07|1.87|3.1|1.9|3.05|1.85|0
1741302900000|2025-03-06 23:15:00|3.08|1.88|3.08|1.88|3.09|1.89|3.06|1.86|0
1741303200000|2025-03-06 23:20:00|3.09|1.89|3.13|1.93|3.14|1.94|3.09|1.89|0
1741303500000|2025-03-06 23:25:00|3.12|1.92|3.15|1.95|3.15|1.95|3.12|1.92|0
1741303800000|2025-03-06 23:30:00|3.14|1.94|3.1|1.9|3.14|1.94|3.09|1.89|0
1741304100000|2025-03-06 23:35:00|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1741304400000|2025-03-06 23:40:00|3.1|1.9|3.09|1.89|3.11|1.91|3.09|1.89|0
1741304700000|2025-03-06 23:45:00|3.1|1.9|3.13|1.93|3.14|1.94|3.1|1.9|0
1741305000000|2025-03-06 23:50:00|3.12|1.92|3.13|1.93|3.13|1.93|3.1|1.9|0
1741305300000|2025-03-06 23:55:00|3.14|1.94|3.09|1.89|3.14|1.94|3.09|1.89|0
1741305600000|2025-03-07 00:00:00|3.1|1.9|3.1|1.9|3.15|1.95|3.08|1.88|0
1741305900000|2025-03-07 00:05:00|3.09|1.89|3.1|1.9|3.11|1.91|3.08|1.88|0
1741306200000|2025-03-07 00:10:00|3.11|1.91|3.07|1.87|3.11|1.91|3.07|1.87|0
1741306500000|2025-03-07 00:15:00|3.09|1.89|3.05|1.85|3.09|1.89|3.04|1.84|0
1741306800000|2025-03-07 00:20:00|3.04|1.84|3.11|1.91|3.12|1.92|3.04|1.84|0
1741307100000|2025-03-07 00:25:00|3.12|1.92|3.14|1.94|3.19|1.99|3.11|1.91|0
1741307400000|2025-03-07 00:30:00|3.15|1.95|3.09|1.89|3.15|1.95|3.09|1.89|0
1741307700000|2025-03-07 00:35:00|3.1|1.9|3.11|1.91|3.12|1.92|3.09|1.89|0
1741308000000|2025-03-07 00:40:00|3.1|1.9|3.04|1.84|3.11|1.91|3.02|1.82|0
1741308300000|2025-03-07 00:45:00|3.05|1.85|3.05|1.85|3.09|1.89|3.04|1.84|0
1741308600000|2025-03-07 00:50:00|3.04|1.84|3.06|1.86|3.07|1.87|3.02|1.82|0
1741308900000|2025-03-07 00:55:00|3.07|1.87|3.08|1.88|3.08|1.88|3.06|1.86|0
1741309200000|2025-03-07 01:00:00|3.07|1.87|3.07|1.87|3.11|1.91|3.07|1.87|0
1741309500000|2025-03-07 01:05:00|3.08|1.88|2.98|1.78|3.09|1.89|2.97|1.77|0
1741309800000|2025-03-07 01:10:00|2.97|1.77|2.95|1.75|2.97|1.77|2.94|1.74|0
1741310100000|2025-03-07 01:15:00|2.96|1.76|2.87|1.87|2.96|1.88|2.85|1.75|0
1741310400000|2025-03-07 01:20:00|2.88|1.88|2.9|1.9|2.91|1.91|2.87|1.87|0
1741310700000|2025-03-07 01:25:00|2.89|1.89|2.91|1.91|2.91|1.91|2.88|1.88|0
1741311000000|2025-03-07 01:30:00|2.92|1.92|2.92|1.92|2.93|1.93|2.9|1.9|0
1741311300000|2025-03-07 01:35:00|2.93|1.93|2.92|1.92|2.93|1.93|2.9|1.9|0
1741311600000|2025-03-07 01:40:00|2.91|1.91|2.89|1.89|2.93|1.93|2.89|1.89|0
1741311900000|2025-03-07 01:45:00|2.9|1.9|2.9|1.9|2.91|1.91|2.89|1.89|0
1741312200000|2025-03-07 01:50:00|2.91|1.91|2.91|1.91|2.93|1.93|2.89|1.89|0
1741312500000|2025-03-07 01:55:00|2.9|1.9|2.89|1.89|2.9|1.9|2.87|1.87|0
1741312800000|2025-03-07 02:00:00|2.91|1.91|2.9|1.9|2.93|1.93|2.89|1.89|0
1741313100000|2025-03-07 02:05:00|2.91|1.91|2.91|1.91|2.91|1.91|2.89|1.89|0
1741313400000|2025-03-07 02:10:00|2.9|1.9|2.88|1.88|2.91|1.91|2.88|1.88|0
1741313700000|2025-03-07 02:15:00|2.85|1.85|2.85|1.85|2.86|1.86|2.81|1.81|0
1741314000000|2025-03-07 02:20:00|2.86|1.86|2.89|1.89|2.9|1.9|2.85|1.85|0
1741314300000|2025-03-07 02:25:00|2.9|1.9|2.91|1.91|2.91|1.91|2.89|1.89|0
1741314600000|2025-03-07 02:30:00|2.9|1.9|2.9|1.9|2.95|1.95|2.9|1.9|0
1741314900000|2025-03-07 02:35:00|2.91|1.91|2.89|1.89|2.91|1.91|2.88|1.88|0
1741315200000|2025-03-07 02:40:00|2.88|1.88|2.88|1.88|2.9|1.9|2.87|1.87|0
1741315500000|2025-03-07 02:45:00|2.87|1.87|2.87|1.87|2.88|1.88|2.86|1.86|0
1741315800000|2025-03-07 02:50:00|2.86|1.86|2.88|1.88|2.88|1.88|2.86|1.86|0
1741316100000|2025-03-07 02:55:00|2.87|1.87|2.88|1.88|2.89|1.89|2.87|1.87|0
1741316400000|2025-03-07 03:00:00|2.87|1.87|2.88|1.88|2.89|1.89|2.87|1.87|0
1741316700000|2025-03-07 03:05:00|2.87|1.87|2.88|1.88|2.91|1.91|2.87|1.87|0
1741317000000|2025-03-07 03:10:00|2.89|1.89|2.93|1.93|2.93|1.93|2.89|1.89|0
1741317300000|2025-03-07 03:15:00|2.92|1.92|2.92|1.92|2.94|1.94|2.9|1.9|0
1741317600000|2025-03-07 03:20:00|2.91|1.91|2.91|1.91|2.95|1.95|2.91|1.91|0
1741317900000|2025-03-07 03:25:00|2.9|1.9|2.9|1.9|2.92|1.92|2.89|1.89|0
1741318200000|2025-03-07 03:30:00|2.91|1.91|2.91|1.91|2.94|1.94|2.91|1.91|0
1741318500000|2025-03-07 03:35:00|2.92|1.92|2.92|1.92|2.94|1.94|2.91|1.91|0
1741318800000|2025-03-07 03:40:00|2.91|1.91|2.91|1.91|2.93|1.93|2.91|1.91|0
1741319100000|2025-03-07 03:45:00|2.92|1.92|2.93|1.93|2.94|1.94|2.91|1.91|0
1741319400000|2025-03-07 03:50:00|2.94|1.94|2.93|1.93|2.94|1.94|2.92|1.92|0
1741319700000|2025-03-07 03:55:00|2.92|1.92|2.74|1.74|3.45|2.45|2.73|1.73|0
1741320000000|2025-03-07 04:00:00|2.75|1.75|2.71|1.71|2.75|1.75|2.7|1.7|0
1741320300000|2025-03-07 04:05:00|2.7|1.7|2.7|1.7|2.71|1.71|2.69|1.69|0
1741320600000|2025-03-07 04:10:00|2.71|1.71|2.72|1.72|2.72|1.72|2.7|1.7|0
1741320900000|2025-03-07 04:15:00|2.73|1.73|2.74|1.74|2.75|1.75|2.73|1.73|0
1741321200000|2025-03-07 04:20:00|2.73|1.73|2.74|1.74|2.75|1.75|2.73|1.73|0
1741321500000|2025-03-07 04:25:00|2.75|1.75|2.75|1.75|2.77|1.77|2.74|1.74|0
1741321800000|2025-03-07 04:30:00|2.74|1.74|2.72|1.72|2.74|1.74|2.71|1.71|0
1741322100000|2025-03-07 04:35:00|2.71|1.71|2.71|1.71|2.73|1.73|2.7|1.7|0
1741322400000|2025-03-07 04:40:00|2.7|1.7|2.7|1.7|2.71|1.71|2.69|1.69|0
1741322700000|2025-03-07 04:45:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1741323000000|2025-03-07 04:50:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1741323300000|2025-03-07 04:55:00|2.69|1.69|2.69|1.69|2.7|1.7|2.68|1.68|0
1741323600000|2025-03-07 05:00:00|2.68|1.68|2.72|1.72|2.72|1.72|2.68|1.68|0
1741323900000|2025-03-07 05:05:00|2.71|1.71|2.73|1.73|2.74|1.74|2.71|1.71|0
1741324200000|2025-03-07 05:10:00|2.72|1.72|2.73|1.73|2.75|1.75|2.71|1.71|0
1741324500000|2025-03-07 05:15:00|2.72|1.72|2.7|1.7|2.74|1.74|2.69|1.69|0
1741324800000|2025-03-07 05:20:00|2.69|1.69|2.72|1.72|2.74|1.74|2.69|1.69|0
1741325100000|2025-03-07 05:25:00|2.71|1.71|2.71|1.71|2.71|1.71|2.7|1.7|0
1741325400000|2025-03-07 05:30:00|2.7|1.7|2.67|1.67|2.7|1.7|2.67|1.67|0
1741325700000|2025-03-07 05:35:00|2.68|1.68|2.57|1.57|2.68|1.68|2.57|1.57|0
1741326000000|2025-03-07 05:40:00|2.58|1.58|2.59|1.59|2.59|1.59|2.56|1.56|0
1741326300000|2025-03-07 05:45:00|2.6|1.6|2.61|1.61|2.61|1.61|2.59|1.59|0
1741326600000|2025-03-07 05:50:00|2.62|1.62|2.63|1.63|2.64|1.64|2.61|1.61|0
1741326900000|2025-03-07 05:55:00|2.64|1.64|2.64|1.64|2.67|1.67|2.62|1.62|0
1741327200000|2025-03-07 06:00:00|2.63|1.63|2.68|1.68|2.7|1.7|2.63|1.63|0
1741327500000|2025-03-07 06:05:00|2.7|1.7|2.57|1.57|2.71|1.71|2.56|1.56|0
1741327800000|2025-03-07 06:10:00|2.58|1.58|2.67|1.67|2.71|1.71|2.57|1.57|0
1741328100000|2025-03-07 06:15:00|2.68|1.68|2.64|1.64|2.68|1.68|2.64|1.64|0
1741328400000|2025-03-07 06:20:00|2.65|1.65|2.68|1.68|2.68|1.68|2.64|1.64|0
1741328700000|2025-03-07 06:25:00|2.67|1.67|2.66|1.66|2.68|1.68|2.65|1.65|0
1741329000000|2025-03-07 06:30:00|2.67|1.67|2.68|1.68|2.69|1.69|2.65|1.65|0
1741329300000|2025-03-07 06:35:00|2.67|1.67|2.7|1.7|2.7|1.7|2.67|1.67|0
1741329600000|2025-03-07 06:40:00|2.69|1.69|2.68|1.68|2.7|1.7|2.67|1.67|0
1741329900000|2025-03-07 06:45:00|2.67|1.67|2.68|1.68|2.68|1.68|2.66|1.66|0
1741330200000|2025-03-07 06:50:00|2.69|1.69|2.69|1.69|2.69|1.69|2.67|1.67|0
1741330500000|2025-03-07 06:55:00|2.68|1.68|2.67|1.67|2.69|1.69|2.67|1.67|0
1741330800000|2025-03-07 07:00:00|2.66|1.66|2.6|1.6|2.66|1.66|2.58|1.58|0
1741331100000|2025-03-07 07:05:00|2.61|1.61|2.55|1.55|2.62|1.62|2.55|1.55|0
1741331400000|2025-03-07 07:10:00|2.54|1.54|2.55|1.55|2.55|1.55|2.52|1.52|0
1741331700000|2025-03-07 07:15:00|2.56|1.56|2.56|1.56|2.57|1.57|2.55|1.55|0
1741332000000|2025-03-07 07:20:00|2.57|1.57|2.57|1.57|2.58|1.58|2.54|1.54|0
1741332300000|2025-03-07 07:25:00|2.56|1.56|2.54|1.54|2.56|1.56|2.53|1.53|0
1741332600000|2025-03-07 07:30:00|2.55|1.55|2.54|1.54|2.57|1.57|2.53|1.53|0
1741332900000|2025-03-07 07:35:00|2.55|1.55|2.61|1.61|2.61|1.61|2.53|1.53|0
1741333200000|2025-03-07 07:40:00|2.62|1.62|2.59|1.59|2.62|1.62|2.59|1.59|0
1741333500000|2025-03-07 07:45:00|2.58|1.58|2.91|1.91|3|2|2.58|1.58|0
1741333800000|2025-03-07 07:50:00|2.9|1.9|2.94|1.94|2.95|1.95|2.89|1.89|0
1741334100000|2025-03-07 07:55:00|2.93|1.93|2.91|1.91|2.94|1.94|2.9|1.9|0
1741334400000|2025-03-07 08:00:00|2.92|1.92|2.9|1.9|2.96|1.96|2.89|1.89|0
1741334700000|2025-03-07 08:05:00|2.91|1.91|2.91|1.91|2.93|1.93|2.86|1.86|0
1741335000000|2025-03-07 08:10:00|2.89|1.89|2.87|1.87|2.94|1.94|2.87|1.87|0
1741335300000|2025-03-07 08:15:00|2.89|1.89|2.89|1.89|2.92|1.92|2.87|1.87|0
1741335600000|2025-03-07 08:20:00|2.88|1.88|2.91|1.91|2.93|1.93|2.88|1.88|0
1741335900000|2025-03-07 08:25:00|2.9|1.9|2.9|1.9|2.93|1.93|2.89|1.89|0
1741336200000|2025-03-07 08:30:00|2.89|1.89|2.91|1.91|2.92|1.92|2.84|1.84|0
1741336500000|2025-03-07 08:35:00|2.92|1.92|2.97|1.97|2.98|1.98|2.9|1.9|0
1741336800000|2025-03-07 08:40:00|2.98|1.98|2.92|1.92|3|2|2.92|1.92|0
1741337100000|2025-03-07 08:45:00|2.94|1.94|2.9|1.9|2.96|1.96|2.89|1.89|0
1741337400000|2025-03-07 08:50:00|2.89|1.89|2.93|1.93|2.95|1.95|2.88|1.88|0
1741337700000|2025-03-07 08:55:00|2.92|1.92|2.91|1.91|2.93|1.93|2.87|1.87|0
1741338000000|2025-03-07 09:00:00|2.92|1.92|2.81|1.81|2.94|1.94|2.8|1.8|0
1741338300000|2025-03-07 09:05:00|2.82|1.82|2.8|1.8|2.82|1.82|2.79|1.79|0
1741338600000|2025-03-07 09:10:00|2.81|1.81|2.75|1.75|2.81|1.81|2.74|1.74|0
1741338900000|2025-03-07 09:15:00|2.77|1.77|2.77|1.77|2.81|1.81|2.76|1.76|0
1741339200000|2025-03-07 09:20:00|2.78|1.78|2.82|1.82|2.82|1.82|2.78|1.78|0
1741339500000|2025-03-07 09:25:00|2.83|1.83|2.79|1.79|2.83|1.83|2.79|1.79|0
1741339800000|2025-03-07 09:30:00|2.8|1.8|2.78|1.78|2.81|1.81|2.76|1.76|0
1741340100000|2025-03-07 09:35:00|2.79|1.79|2.8|1.8|2.8|1.8|2.77|1.77|0
1741340400000|2025-03-07 09:40:00|2.81|1.81|2.8|1.8|2.83|1.83|2.79|1.79|0
1741340700000|2025-03-07 09:45:00|2.79|1.79|2.76|1.76|2.8|1.8|2.76|1.76|0
1741341000000|2025-03-07 09:50:00|2.75|1.75|2.76|1.76|2.77|1.77|2.74|1.74|0
1741341300000|2025-03-07 09:55:00|2.75|1.75|2.79|1.79|2.79|1.79|2.75|1.75|0
1741341600000|2025-03-07 10:00:00|2.78|1.78|2.84|1.84|2.84|1.84|2.78|1.78|0
1741341900000|2025-03-07 10:05:00|2.85|1.85|2.93|1.93|2.93|1.93|2.84|1.84|0
1741342200000|2025-03-07 10:10:00|2.92|1.92|2.84|1.84|2.92|1.92|2.83|1.83|0
1741342500000|2025-03-07 10:15:00|2.85|1.85|2.82|1.82|2.85|1.85|2.81|1.81|0
1741342800000|2025-03-07 10:20:00|2.83|1.83|2.83|1.83|2.84|1.84|2.81|1.81|0
1741343100000|2025-03-07 10:25:00|2.82|1.82|2.83|1.83|2.86|1.86|2.81|1.81|0
1741343400000|2025-03-07 10:30:00|2.84|1.84|2.82|1.82|2.86|1.86|2.82|1.82|0
1741343700000|2025-03-07 10:35:00|2.81|1.81|2.82|1.82|2.82|1.82|2.79|1.79|0
1741344000000|2025-03-07 10:40:00|2.81|1.81|2.82|1.82|2.83|1.83|2.78|1.78|0
1741344300000|2025-03-07 10:45:00|2.83|1.83|2.82|1.82|2.83|1.83|2.81|1.81|0
1741344600000|2025-03-07 10:50:00|2.81|1.81|2.83|1.83|2.85|1.85|2.81|1.81|0
1741344900000|2025-03-07 10:55:00|2.84|1.84|2.82|1.82|2.85|1.85|2.82|1.82|0
1741345200000|2025-03-07 11:00:00|2.83|1.83|2.81|1.81|2.89|1.89|2.8|1.8|0
1741345500000|2025-03-07 11:05:00|2.8|1.8|2.82|1.82|2.82|1.82|2.78|1.78|0
1741345800000|2025-03-07 11:10:00|2.83|1.83|2.83|1.83|2.85|1.85|2.82|1.82|0
1741346100000|2025-03-07 11:15:00|2.84|1.84|2.81|1.81|2.84|1.84|2.8|1.8|0
1741346400000|2025-03-07 11:20:00|2.82|1.82|2.79|1.79|2.82|1.82|2.78|1.78|0
1741346700000|2025-03-07 11:25:00|2.8|1.8|2.8|1.8|2.81|1.81|2.79|1.79|0
1741347000000|2025-03-07 11:30:00|2.79|1.79|2.76|1.76|2.8|1.8|2.75|1.75|0
1741347300000|2025-03-07 11:35:00|2.75|1.75|2.74|1.74|2.76|1.76|2.73|1.73|0
1741347600000|2025-03-07 11:40:00|2.75|1.75|2.79|1.79|2.81|1.81|2.74|1.74|0
1741347900000|2025-03-07 11:45:00|2.78|1.78|2.78|1.78|2.79|1.79|2.77|1.77|0
1741348200000|2025-03-07 11:50:00|2.79|1.79|2.8|1.8|2.82|1.82|2.79|1.79|0
1741348500000|2025-03-07 11:55:00|2.79|1.79|2.78|1.78|2.81|1.81|2.78|1.78|0
1741348800000|2025-03-07 12:00:00|2.79|1.79|2.79|1.79|2.82|1.82|2.78|1.78|0
1741349100000|2025-03-07 12:05:00|2.78|1.78|2.82|1.82|2.83|1.83|2.77|1.77|0
1741349400000|2025-03-07 12:10:00|2.83|1.83|2.8|1.8|2.84|1.84|2.79|1.79|0
1741349700000|2025-03-07 12:15:00|2.79|1.79|2.87|1.87|2.88|1.88|2.79|1.79|0
1741350000000|2025-03-07 12:20:00|2.88|1.88|2.87|1.87|2.88|1.88|2.85|1.85|0
1741350300000|2025-03-07 12:25:00|2.88|1.88|2.92|1.92|2.92|1.92|2.87|1.87|0
1741350600000|2025-03-07 12:30:00|2.93|1.93|2.9|1.9|2.95|1.95|2.88|1.88|0
1741350900000|2025-03-07 12:35:00|2.89|1.89|2.94|1.94|2.94|1.94|2.87|1.87|0
1741351200000|2025-03-07 12:40:00|2.93|1.93|3|2|3|2|2.92|1.92|0
1741351500000|2025-03-07 12:45:00|3.01|2.01|2.96|1.96|3.01|2.01|2.95|1.95|0
1741351800000|2025-03-07 12:50:00|2.95|1.95|2.97|1.97|2.99|1.99|2.95|1.95|0
1741352100000|2025-03-07 12:55:00|2.96|1.96|2.92|1.92|2.96|1.96|2.91|1.91|0
1741352400000|2025-03-07 13:00:00|2.93|1.93|2.95|1.95|2.97|1.97|2.92|1.92|0
1741352700000|2025-03-07 13:05:00|2.96|1.96|2.94|1.94|2.97|1.97|2.91|1.91|0
1741353000000|2025-03-07 13:10:00|2.95|1.95|2.99|1.99|3|2|2.93|1.93|0
1741353300000|2025-03-07 13:15:00|2.98|1.98|2.98|1.98|3.04|2.04|2.97|1.97|0
1741353600000|2025-03-07 13:20:00|2.96|1.96|2.98|1.98|3|2|2.95|1.95|0
1741353900000|2025-03-07 13:25:00|2.99|1.99|2.88|1.88|3|2|2.87|1.87|0
1741354200000|2025-03-07 13:30:00|3|2|2.4|1.4|3|2|2.38|1.38|0
1741354500000|2025-03-07 13:35:00|2.42|1.42|2.76|1.76|2.85|1.85|2.31|1.31|0
1741354800000|2025-03-07 13:40:00|2.77|1.77|2.76|1.76|2.95|1.95|2.76|1.76|0
1741355100000|2025-03-07 13:45:00|2.77|1.77|2.85|1.85|2.88|1.88|2.75|1.75|0
1741355400000|2025-03-07 13:50:00|2.84|1.84|2.87|1.87|2.91|1.91|2.84|1.84|0
1741355700000|2025-03-07 13:55:00|2.89|1.89|3.09|2.09|3.14|2.14|2.89|1.89|0
1741356000000|2025-03-07 14:00:00|3.07|2.07|2.98|1.98|3.13|2.13|2.97|1.97|0
1741356300000|2025-03-07 14:05:00|2.99|1.99|3.11|2.11|3.18|2.18|2.96|1.96|0
1741356600000|2025-03-07 14:10:00|3.13|2.13|3.16|2.16|3.28|2.28|3.13|2.13|0
1741356900000|2025-03-07 14:15:00|3.17|2.17|3.11|2.11|3.24|2.24|2.84|1.84|0
1741357200000|2025-03-07 14:20:00|3.09|2.09|3.08|2.08|3.13|2.13|3.05|2.05|0
1741357500000|2025-03-07 14:25:00|3.2|2|3.31|2.11|3.32|2.12|3.17|1.97|0
1741357800000|2025-03-07 14:30:00|3.2|2.2|2.95|1.95|3.2|2.2|2.95|1.95|0
1741358100000|2025-03-07 14:35:00|2.94|1.94|3.02|2.02|3.14|2.14|2.91|1.91|0
1741358400000|2025-03-07 14:40:00|2.97|1.97|2.82|1.82|3.1|2.1|2.69|1.69|0
1741358700000|2025-03-07 14:45:00|2.8|1.8|2.61|1.61|2.8|1.8|2.57|1.57|0
1741359000000|2025-03-07 14:50:00|2.62|1.62|2.57|1.57|2.79|1.79|2.55|1.55|0
1741359300000|2025-03-07 14:55:00|2.56|1.56|2.75|1.75|2.78|1.78|2.53|1.53|0
1741359600000|2025-03-07 15:00:00|2.77|1.77|2.69|1.69|2.92|1.92|2.64|1.64|0
1741359900000|2025-03-07 15:05:00|2.54|1.54|2.73|1.73|2.77|1.77|2.54|1.54|0
1741360200000|2025-03-07 15:10:00|2.72|1.72|2.9|1.9|2.92|1.92|2.7|1.7|0
1741360500000|2025-03-07 15:15:00|2.89|1.89|2.89|1.89|3|2|2.7|1.7|0
1741360800000|2025-03-07 15:20:00|2.88|1.88|2.76|1.76|2.92|1.92|2.72|1.72|0
1741361100000|2025-03-07 15:25:00|2.78|1.78|2.87|1.87|2.92|1.92|2.78|1.78|0
1741361400000|2025-03-07 15:30:00|2.88|1.88|3.06|2.06|3.27|2.27|2.78|1.78|0
1741361700000|2025-03-07 15:35:00|3.08|2.08|3.19|2.19|3.26|2.26|3.08|2.08|0
1741362000000|2025-03-07 15:40:00|3.2|2.2|3.19|2.19|3.3|2.3|3.14|2.14|0
1741362300000|2025-03-07 15:45:00|3.2|2.2|2.87|1.87|3.22|2.22|2.74|1.74|0
1741362600000|2025-03-07 15:50:00|2.85|1.85|3.06|2.06|3.31|2.31|2.84|1.84|0
1741362900000|2025-03-07 15:55:00|3.04|2.04|3.06|2.06|3.16|2.16|2.98|1.98|0
1741363200000|2025-03-07 16:00:00|3.08|2.08|3.13|2.13|3.2|2.2|3.04|2.04|0
1741363500000|2025-03-07 16:05:00|3.12|2.12|3.1|2.1|3.17|2.17|3.01|2.01|0
1741363800000|2025-03-07 16:10:00|3.08|2.08|3.14|2.14|3.18|2.18|3.07|2.07|0
1741364100000|2025-03-07 16:15:00|3.11|2.11|3.32|2.32|3.33|2.33|3.11|2.11|0
1741364400000|2025-03-07 16:20:00|3.3|2.3|3.28|2.28|3.4|2.4|3.03|2.03|0
1741364700000|2025-03-07 16:25:00|3.29|2.29|3.45|2.45|3.55|2.55|3.28|2.28|0
1741365000000|2025-03-07 16:30:00|3.43|2.43|3.45|2.45|3.49|2.49|3.38|2.38|0
1741365300000|2025-03-07 16:35:00|3.44|2.44|3.51|2.51|3.55|2.55|3.43|2.43|0
1741365600000|2025-03-07 16:40:00|3.53|2.53|3.55|2.55|3.66|2.66|3.39|2.39|0
1741365900000|2025-03-07 16:45:00|3.56|2.56|3.63|2.63|3.69|2.69|3.5|2.5|0
1741366200000|2025-03-07 16:50:00|3.64|2.64|3.71|2.71|3.83|2.83|3.51|2.51|0
1741366500000|2025-03-07 16:55:00|3.69|2.69|3.58|2.58|3.75|2.75|3.56|2.56|0
1741366800000|2025-03-07 17:00:00|3.55|2.55|3.51|2.51|3.58|2.58|3.33|2.33|0
1741367100000|2025-03-07 17:05:00|3.47|2.47|3.68|2.68|3.73|2.73|3.43|2.43|0
1741367400000|2025-03-07 17:10:00|3.67|2.67|3.6|2.6|3.78|2.78|3.56|2.56|0
1741367700000|2025-03-07 17:15:00|3.57|2.57|3.74|2.74|3.78|2.78|3.57|2.57|0
1741368000000|2025-03-07 17:20:00|3.73|2.73|3.48|2.48|3.74|2.74|3.48|2.48|0
1741368300000|2025-03-07 17:25:00|3.49|2.49|3.63|2.63|3.69|2.69|3.4|2.4|0
1741368600000|2025-03-07 17:30:00|3.68|2.68|3.4|2.4|3.73|2.73|3.38|2.38|0
1741368900000|2025-03-07 17:35:00|3.41|2.41|3.35|2.35|3.64|2.64|3.22|2.22|0
1741369200000|2025-03-07 17:40:00|3.36|2.36|3.04|2.04|3.38|2.38|3.03|2.03|0
1741369500000|2025-03-07 17:45:00|3.03|2.03|3.01|2.01|3.06|2.06|2.89|1.89|0
1741369800000|2025-03-07 17:50:00|3|2|2.82|1.82|3.03|2.03|2.8|1.8|0
1741370100000|2025-03-07 17:55:00|2.81|1.81|3.34|2.34|3.41|2.41|2.79|1.79|0
1741370400000|2025-03-07 18:00:00|3.33|2.33|2.83|1.83|3.33|2.33|2.82|1.82|0
1741370700000|2025-03-07 18:05:00|2.84|1.84|2.98|1.98|3.09|2.09|2.71|1.71|0
1741371000000|2025-03-07 18:10:00|2.99|1.99|2.89|1.89|3.12|2.12|2.88|1.88|0
1741371300000|2025-03-07 18:15:00|2.88|1.88|2.85|1.85|2.93|1.93|2.85|1.85|0
1741371600000|2025-03-07 18:20:00|2.87|1.87|3|2|3.01|2.01|2.78|1.78|0
1741371900000|2025-03-07 18:25:00|3.01|2.01|2.99|1.99|3.06|2.06|2.94|1.94|0
1741372200000|2025-03-07 18:30:00|2.98|1.98|2.96|1.96|3.04|2.04|2.91|1.91|0
1741372500000|2025-03-07 18:35:00|2.95|1.95|2.74|1.74|2.98|1.98|2.73|1.73|0
1741372800000|2025-03-07 18:40:00|2.72|1.72|2.78|1.78|2.86|1.86|2.69|1.69|0
1741373100000|2025-03-07 18:45:00|2.77|1.77|2.75|1.75|2.79|1.79|2.68|1.68|0
1741373400000|2025-03-07 18:50:00|2.74|1.74|2.62|1.62|2.84|1.84|2.54|1.54|0
1741373700000|2025-03-07 18:55:00|2.61|1.61|2.61|1.61|2.69|1.69|2.6|1.6|0
1741374000000|2025-03-07 19:00:00|2.6|1.6|2.55|1.55|2.62|1.62|2.5|1.5|0
1741374300000|2025-03-07 19:05:00|2.56|1.56|2.73|1.73|2.73|1.73|2.55|1.55|0
1741374600000|2025-03-07 19:10:00|2.72|1.72|2.63|1.63|2.72|1.72|2.59|1.59|0
1741374900000|2025-03-07 19:15:00|2.62|1.62|2.52|1.52|2.63|1.63|2.51|1.51|0
1741375200000|2025-03-07 19:20:00|2.51|1.51|2.38|1.38|2.51|1.51|2.37|1.37|0
1741375500000|2025-03-07 19:25:00|2.39|1.39|2.45|1.45|2.52|1.52|2.38|1.38|0
1741375800000|2025-03-07 19:30:00|2.43|1.43|2.45|1.45|2.47|1.47|2.38|1.38|0
1741376100000|2025-03-07 19:35:00|2.43|1.43|2.43|1.43|2.54|1.54|2.38|1.38|0
1741376400000|2025-03-07 19:40:00|2.42|1.42|2.46|1.46|2.5|1.5|2.33|1.33|0
1741376700000|2025-03-07 19:45:00|2.45|1.45|2.54|1.54|2.55|1.55|2.45|1.45|0
1741377000000|2025-03-07 19:50:00|2.55|1.55|2.5|1.5|2.57|1.57|2.48|1.48|0
1741377300000|2025-03-07 19:55:00|2.49|1.49|2.51|1.51|2.54|1.54|2.45|1.45|0
1741377600000|2025-03-07 20:00:00|2.55|1.55|2.33|1.33|2.56|1.56|2.24|1.24|0
1741377900000|2025-03-07 20:05:00|2.34|1.34|2.19|1.19|2.34|1.34|2.18|1.18|0
1741378200000|2025-03-07 20:10:00|2.23|1.23|2.25|1.25|2.25|1.25|2.16|1.16|0
1741378500000|2025-03-07 20:15:00|2.26|1.26|2.19|1.19|2.36|1.36|2.16|1.16|0
1741378800000|2025-03-07 20:20:00|2.2|1.2|2.27|1.27|2.3|1.3|2.2|1.2|0
1741379100000|2025-03-07 20:25:00|2.28|1.28|2.23|1.23|2.28|1.28|2.2|1.2|0
1741379400000|2025-03-07 20:30:00|2.24|1.24|2.22|1.22|2.28|1.28|2.19|1.19|0
1741379700000|2025-03-07 20:35:00|2.21|1.21|2.44|1.44|2.5|1.5|2.21|1.21|0
1741380000000|2025-03-07 20:40:00|2.45|1.45|2.37|1.37|2.57|1.57|2.36|1.36|0
1741380300000|2025-03-07 20:45:00|2.38|1.38|2.23|1.23|2.38|1.38|2.23|1.23|0
1741380600000|2025-03-07 20:50:00|2.29|1.29|2.16|1.16|2.34|1.34|2.16|1.16|0
1741380900000|2025-03-07 20:55:00|2.15|1.15|2.22|1.22|2.22|1.22|2.08|1.08|0
1741381200000|2025-03-07 21:00:00|2.23|1.23|2.29|1.29|2.37|1.37|2.23|1.23|0
1741381500000|2025-03-07 21:05:00|2.28|1.28|2.23|1.23|2.31|1.31|2.23|1.23|0
1741381800000|2025-03-07 21:10:00|2.24|1.24|2.23|1.23|2.28|1.28|2.23|1.23|0
1741566300000|2025-03-10 00:25:00|2.09|1.09|2.08|1.08|2.11|1.11|2.08|1.08|0
1741566600000|2025-03-10 00:30:00|2.07|1.07|2.06|1.06|2.08|1.08|2.03|1.03|0
1741566900000|2025-03-10 00:35:00|2.05|1.05|2.04|1.04|2.06|1.06|2.04|1.04|0
1741567200000|2025-03-10 00:40:00|2.03|1.03|2.02|1.02|2.04|1.04|2.01|1.01|0
1741567500000|2025-03-10 00:45:00|2.03|1.03|2.02|1.02|2.03|1.03|2.01|1.01|0
1741567800000|2025-03-10 00:50:00|2.03|1.03|2|1|2.03|1.03|2|1|0
1741568100000|2025-03-10 00:55:00|2.01|1.01|1.98|0.98|2.01|1.01|1.98|0.98|0
1741568400000|2025-03-10 01:00:00|1.99|0.99|1.93|0.93|1.99|0.99|1.93|0.93|0
1741568700000|2025-03-10 01:05:00|1.92|0.92|1.94|0.94|1.94|0.94|1.92|0.92|0
1741569000000|2025-03-10 01:10:00|1.95|0.95|1.94|0.94|2.02|1.02|1.93|0.93|0
1741569300000|2025-03-10 01:15:00|1.93|0.93|1.95|0.95|1.96|0.96|1.93|0.93|0
1741569600000|2025-03-10 01:20:00|1.94|0.94|1.95|0.95|1.96|0.96|1.94|0.94|0
1741569900000|2025-03-10 01:25:00|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1741570200000|2025-03-10 01:30:00|1.95|0.95|1.9|0.9|1.95|0.95|1.9|0.9|0
1741570500000|2025-03-10 01:35:00|1.91|0.91|1.89|0.89|1.91|0.91|1.89|0.89|0
1741570800000|2025-03-10 01:40:00|1.88|0.88|1.9|0.9|1.9|0.9|1.87|0.87|0
1741571100000|2025-03-10 01:45:00|1.89|0.89|1.91|0.91|1.91|0.91|1.87|0.87|0
1741571400000|2025-03-10 01:50:00|1.9|0.9|1.87|0.87|1.91|0.91|1.87|0.87|0
1741571700000|2025-03-10 01:55:00|1.88|0.88|1.85|0.85|1.88|0.88|1.84|0.84|0
1741572000000|2025-03-10 02:00:00|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1741572300000|2025-03-10 02:05:00|1.86|0.86|1.87|0.87|1.87|0.87|1.85|0.85|0
1741572600000|2025-03-10 02:10:00|1.86|0.86|1.86|0.86|1.87|0.87|1.86|0.86|0
1741572900000|2025-03-10 02:15:00|1.87|0.87|1.85|0.85|1.87|0.87|1.85|0.85|0
1741573200000|2025-03-10 02:20:00|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1741573500000|2025-03-10 02:25:00|1.85|0.85|1.86|0.86|1.87|0.87|1.85|0.85|0
1741573800000|2025-03-10 02:30:00|1.87|0.87|1.84|0.84|1.87|0.87|1.84|0.84|0
1741574100000|2025-03-10 02:35:00|1.83|0.83|1.82|0.82|1.84|0.84|1.81|0.81|0
1741574400000|2025-03-10 02:40:00|1.81|0.81|1.83|0.83|1.83|0.83|1.81|0.81|0
1741574700000|2025-03-10 02:45:00|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1741575000000|2025-03-10 02:50:00|1.82|0.82|1.81|0.81|1.83|0.83|1.81|0.81|0
1741575300000|2025-03-10 02:55:00|1.82|0.82|1.82|0.82|1.83|0.83|1.81|0.81|0
1741575600000|2025-03-10 03:00:00|1.83|0.83|1.82|0.82|1.83|0.83|1.81|0.81|0
1741575900000|2025-03-10 03:05:00|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1741576200000|2025-03-10 03:10:00|1.81|0.81|1.86|0.86|1.87|0.87|1.81|0.81|0
1741576500000|2025-03-10 03:15:00|1.85|0.85|1.85|0.85|1.86|0.86|1.84|0.84|0
1741576800000|2025-03-10 03:20:00|1.86|0.86|1.87|0.87|1.88|0.88|1.85|0.85|0
1741577100000|2025-03-10 03:25:00|1.86|0.86|1.88|0.88|1.88|0.88|1.86|0.86|0
1741577400000|2025-03-10 03:30:00|1.87|0.87|1.85|0.85|1.88|0.88|1.85|0.85|0
1741577700000|2025-03-10 03:35:00|1.86|0.86|1.83|0.83|1.86|0.86|1.83|0.83|0
1741578000000|2025-03-10 03:40:00|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1741578300000|2025-03-10 03:45:00|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1741578600000|2025-03-10 03:50:00|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1741578900000|2025-03-10 03:55:00|1.8|0.8|1.82|0.82|1.82|0.82|1.79|0.79|0
1741579200000|2025-03-10 04:00:00|1.81|0.81|1.81|0.81|1.82|0.82|1.81|0.81|0
1741579500000|2025-03-10 04:05:00|1.8|0.8|1.8|0.8|1.81|0.81|1.8|0.8|0
1741579800000|2025-03-10 04:10:00|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1741580100000|2025-03-10 04:15:00|1.79|0.79|1.79|0.79|1.79|0.79|1.78|0.78|0
1741580400000|2025-03-10 04:20:00|1.78|0.78|1.83|0.83|1.9|0.9|1.78|0.78|0
1741580700000|2025-03-10 04:25:00|1.84|0.84|1.83|0.83|1.85|0.85|1.83|0.83|0
1741581000000|2025-03-10 04:30:00|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1741581300000|2025-03-10 04:35:00|1.84|0.84|1.87|0.87|1.88|0.88|1.84|0.84|0
1741581600000|2025-03-10 04:40:00|1.86|0.86|1.88|0.88|1.88|0.88|1.86|0.86|0
1741581900000|2025-03-10 04:45:00|1.87|0.87|1.87|0.87|1.88|0.88|1.87|0.87|0
1741582200000|2025-03-10 04:50:00|1.88|0.88|1.89|0.89|1.91|0.91|1.88|0.88|0
1741582500000|2025-03-10 04:55:00|1.9|0.9|1.91|0.91|1.92|0.92|1.9|0.9|0
1741582800000|2025-03-10 05:00:00|1.9|0.9|1.89|0.89|1.91|0.91|1.88|0.88|0
1741583100000|2025-03-10 05:05:00|1.9|0.9|1.89|0.89|1.9|0.9|1.88|0.88|0
1741583400000|2025-03-10 05:10:00|1.88|0.88|1.88|0.88|1.89|0.89|1.87|0.87|0
1741583700000|2025-03-10 05:15:00|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1741584000000|2025-03-10 05:20:00|1.87|0.87|1.85|0.85|1.88|0.88|1.85|0.85|0
1741584300000|2025-03-10 05:25:00|1.86|0.86|1.85|0.85|1.87|0.87|1.84|0.84|0
1741584600000|2025-03-10 05:30:00|1.84|0.84|1.87|0.87|1.88|0.88|1.84|0.84|0
1741584900000|2025-03-10 05:35:00|1.86|0.86|1.88|0.88|1.88|0.88|1.86|0.86|0
1741585200000|2025-03-10 05:40:00|1.87|0.87|1.89|0.89|1.89|0.89|1.86|0.86|0
1741585500000|2025-03-10 05:45:00|1.88|0.88|1.92|0.92|1.92|0.92|1.87|0.87|0
1741585800000|2025-03-10 05:50:00|1.93|0.93|1.92|0.92|1.93|0.93|1.91|0.91|0
1741586100000|2025-03-10 05:55:00|1.93|0.93|1.91|0.91|1.93|0.93|1.91|0.91|0
1741586400000|2025-03-10 06:00:00|1.9|0.9|1.92|0.92|1.94|0.94|1.88|0.88|0
1741586700000|2025-03-10 06:05:00|1.91|0.91|1.92|0.92|1.92|0.92|1.91|0.91|0
1741587000000|2025-03-10 06:10:00|1.91|0.91|1.9|0.9|1.92|0.92|1.9|0.9|0
1741587300000|2025-03-10 06:15:00|1.91|0.91|1.89|0.89|1.91|0.91|1.88|0.88|0
1741587600000|2025-03-10 06:20:00|1.9|0.9|1.9|0.9|1.9|0.9|1.88|0.88|0
1741587900000|2025-03-10 06:25:00|1.89|0.89|1.9|0.9|1.91|0.91|1.89|0.89|0
1741588200000|2025-03-10 06:30:00|1.91|0.91|1.89|0.89|1.91|0.91|1.88|0.88|0
1741588500000|2025-03-10 06:35:00|1.88|0.88|1.89|0.89|1.9|0.9|1.88|0.88|0
1741588800000|2025-03-10 06:40:00|1.9|0.9|1.89|0.89|1.91|0.91|1.89|0.89|0
1741589100000|2025-03-10 06:45:00|1.88|0.88|1.91|0.91|1.91|0.91|1.88|0.88|0
1741589400000|2025-03-10 06:50:00|1.9|0.9|1.89|0.89|1.9|0.9|1.88|0.88|0
1741589700000|2025-03-10 06:55:00|1.9|0.9|1.9|0.9|1.91|0.91|1.89|0.89|0
1741590000000|2025-03-10 07:00:00|1.89|0.89|1.86|0.86|1.9|0.9|1.85|0.85|0
1741590300000|2025-03-10 07:05:00|1.85|0.85|1.87|0.87|1.88|0.88|1.85|0.85|0
1741590600000|2025-03-10 07:10:00|1.86|0.86|1.88|0.88|1.89|0.89|1.86|0.86|0
1741590900000|2025-03-10 07:15:00|1.89|0.89|1.93|0.93|1.93|0.93|1.88|0.88|0
1741591200000|2025-03-10 07:20:00|1.94|0.94|1.96|0.96|1.97|0.97|1.94|0.94|0
1741591500000|2025-03-10 07:25:00|1.97|0.97|1.95|0.95|1.97|0.97|1.94|0.94|0
1741591800000|2025-03-10 07:30:00|1.99|0.99|1.97|0.97|2.01|1.01|1.97|0.97|0
1741592100000|2025-03-10 07:35:00|1.98|0.98|1.96|0.96|1.98|0.98|1.93|0.93|0
1741592400000|2025-03-10 07:40:00|1.95|0.95|1.95|0.95|1.96|0.96|1.94|0.94|0
1741592700000|2025-03-10 07:45:00|1.96|0.96|1.99|0.99|1.99|0.99|1.96|0.96|0
1741593000000|2025-03-10 07:50:00|1.98|0.98|1.97|0.97|1.99|0.99|1.97|0.97|0
1741593300000|2025-03-10 07:55:00|1.98|0.98|1.99|0.99|2|1|1.96|0.96|0
1741593600000|2025-03-10 08:00:00|2|1|2.05|1.05|2.05|1.05|1.95|0.95|0
1741593900000|2025-03-10 08:05:00|2.04|1.04|2.08|1.08|2.09|1.09|2.03|1.03|0
1741594200000|2025-03-10 08:10:00|2.09|1.09|2.17|1.17|2.17|1.17|2.08|1.08|0
1741594500000|2025-03-10 08:15:00|2.16|1.16|2.19|1.19|2.22|1.22|2.14|1.14|0
1741594800000|2025-03-10 08:20:00|2.18|1.18|2.17|1.17|2.19|1.19|2.14|1.14|0
1741595100000|2025-03-10 08:25:00|2.15|1.15|2.14|1.14|2.15|1.15|2.12|1.12|0
1741595400000|2025-03-10 08:30:00|2.15|1.15|2.21|1.21|2.22|1.22|2.15|1.15|0
1741595700000|2025-03-10 08:35:00|2.22|1.22|2.25|1.25|2.25|1.25|2.22|1.22|0
1741596000000|2025-03-10 08:40:00|2.24|1.24|2.31|1.31|2.32|1.32|2.2|1.2|0
1741596300000|2025-03-10 08:45:00|2.3|1.3|2.26|1.26|2.49|1.49|2.19|1.19|0
1741596600000|2025-03-10 08:50:00|2.25|1.25|2.33|1.33|2.33|1.33|2.21|1.21|0
1741596900000|2025-03-10 08:55:00|2.31|1.31|2.35|1.35|2.38|1.38|2.31|1.31|0
1741597200000|2025-03-10 09:00:00|2.36|1.36|2.33|1.33|2.38|1.38|2.3|1.3|0
1741597500000|2025-03-10 09:05:00|2.31|1.31|2.29|1.29|2.33|1.33|2.25|1.25|0
1741597800000|2025-03-10 09:10:00|2.3|1.3|2.34|1.34|2.36|1.36|2.29|1.29|0
1741598100000|2025-03-10 09:15:00|2.35|1.35|2.23|1.23|2.35|1.35|2.22|1.22|0
1741598400000|2025-03-10 09:20:00|2.24|1.24|2.18|1.18|2.24|1.24|2.17|1.17|0
1741598700000|2025-03-10 09:25:00|2.17|1.17|2.18|1.18|2.2|1.2|2.15|1.15|0
1741599000000|2025-03-10 09:30:00|2.17|1.17|2.14|1.14|2.19|1.19|2.13|1.13|0
1741599300000|2025-03-10 09:35:00|2.15|1.15|2.15|1.15|2.15|1.15|2.13|1.13|0
1741599600000|2025-03-10 09:40:00|2.14|1.14|2.38|1.38|2.38|1.38|2.08|1.08|0
1741599900000|2025-03-10 09:45:00|2.37|1.37|2.37|1.37|2.39|1.39|2.34|1.34|0
1741600200000|2025-03-10 09:50:00|2.38|1.38|2.5|1.5|2.51|1.51|2.35|1.35|0
1741600500000|2025-03-10 09:55:00|2.48|1.48|2.48|1.48|2.53|1.53|2.45|1.45|0
1741600800000|2025-03-10 10:00:00|2.47|1.47|2.43|1.43|2.48|1.48|2.41|1.41|0
1741601100000|2025-03-10 10:05:00|2.44|1.44|2.5|1.5|2.51|1.51|2.43|1.43|0
1741601400000|2025-03-10 10:10:00|2.52|1.52|2.49|1.49|2.52|1.52|2.45|1.45|0
1741601700000|2025-03-10 10:15:00|2.5|1.5|2.5|1.5|2.54|1.54|2.48|1.48|0
1741602000000|2025-03-10 10:20:00|2.51|1.51|2.55|1.55|2.55|1.55|2.48|1.48|0
1741602300000|2025-03-10 10:25:00|2.54|1.54|2.53|1.53|2.54|1.54|2.5|1.5|0
1741602600000|2025-03-10 10:30:00|2.54|1.54|2.5|1.5|2.54|1.54|2.47|1.47|0
1741602900000|2025-03-10 10:35:00|2.51|1.51|2.54|1.54|2.54|1.54|2.5|1.5|0
1741603200000|2025-03-10 10:40:00|2.53|1.53|2.58|1.58|2.59|1.59|2.53|1.53|0
1741603500000|2025-03-10 10:45:00|2.57|1.57|2.58|1.58|2.6|1.6|2.55|1.55|0
1741603800000|2025-03-10 10:50:00|2.57|1.57|2.54|1.54|2.57|1.57|2.51|1.51|0
1741604100000|2025-03-10 10:55:00|2.55|1.55|2.57|1.57|2.58|1.58|2.54|1.54|0
1741604400000|2025-03-10 11:00:00|2.55|1.55|2.6|1.6|2.61|1.61|2.48|1.48|0
1741604700000|2025-03-10 11:05:00|2.63|1.63|2.5|1.5|2.63|1.63|2.5|1.5|0
1741605000000|2025-03-10 11:10:00|2.51|1.51|2.49|1.49|2.52|1.52|2.48|1.48|0
1741605300000|2025-03-10 11:15:00|2.5|1.5|2.48|1.48|2.53|1.53|2.46|1.46|0
1741605600000|2025-03-10 11:20:00|2.49|1.49|2.41|1.41|2.49|1.49|2.41|1.41|0
1741605900000|2025-03-10 11:25:00|2.4|1.4|2.43|1.43|2.44|1.44|2.4|1.4|0
1741606200000|2025-03-10 11:30:00|2.42|1.42|2.48|1.48|2.48|1.48|2.41|1.41|0
1741606500000|2025-03-10 11:35:00|2.49|1.49|2.51|1.51|2.52|1.52|2.48|1.48|0
1741606800000|2025-03-10 11:40:00|2.52|1.52|2.53|1.53|2.56|1.56|2.5|1.5|0
1741607100000|2025-03-10 11:45:00|2.52|1.52|2.56|1.56|2.56|1.56|2.48|1.48|0
1741607400000|2025-03-10 11:50:00|2.57|1.57|2.58|1.58|2.59|1.59|2.55|1.55|0
1741607700000|2025-03-10 11:55:00|2.57|1.57|2.57|1.57|2.63|1.63|2.56|1.56|0
1741608000000|2025-03-10 12:00:00|2.56|1.56|2.61|1.61|2.63|1.63|2.51|1.51|0
1741608300000|2025-03-10 12:05:00|2.62|1.62|2.7|1.7|2.72|1.72|2.62|1.62|0
1741608600000|2025-03-10 12:10:00|2.71|1.71|2.7|1.7|2.77|1.77|2.68|1.68|0
1741608900000|2025-03-10 12:15:00|2.71|1.71|2.71|1.71|2.73|1.73|2.68|1.68|0
1741609200000|2025-03-10 12:20:00|2.72|1.72|2.69|1.69|2.72|1.72|2.61|1.61|0
1741609500000|2025-03-10 12:25:00|2.7|1.7|2.76|1.76|2.76|1.76|2.6|1.6|0
1741609800000|2025-03-10 12:30:00|2.75|1.75|2.81|1.81|2.83|1.83|2.75|1.75|0
1741610100000|2025-03-10 12:35:00|2.82|1.82|2.75|1.75|2.83|1.83|2.74|1.74|0
1741610400000|2025-03-10 12:40:00|2.76|1.76|2.72|1.72|2.77|1.77|2.7|1.7|0
1741610700000|2025-03-10 12:45:00|2.73|1.73|2.74|1.74|2.75|1.75|2.7|1.7|0
1741611000000|2025-03-10 12:50:00|2.75|1.75|2.66|1.66|2.75|1.75|2.65|1.65|0
1741611300000|2025-03-10 12:55:00|2.65|1.65|2.65|1.65|2.7|1.7|2.63|1.63|0
1741611600000|2025-03-10 13:00:00|2.64|1.64|2.73|1.73|2.73|1.73|2.63|1.63|0
1741611900000|2025-03-10 13:05:00|2.72|1.72|2.7|1.7|2.77|1.77|2.69|1.69|0
1741612200000|2025-03-10 13:10:00|2.71|1.71|2.65|1.65|2.72|1.72|2.64|1.64|0
1741612500000|2025-03-10 13:15:00|2.66|1.66|2.68|1.68|2.68|1.68|2.64|1.64|0
1741612800000|2025-03-10 13:20:00|2.69|1.69|2.7|1.7|2.72|1.72|2.69|1.69|0
1741613100000|2025-03-10 13:25:00|2.83|1.63|2.86|1.66|2.87|1.67|2.81|1.61|0
1741613400000|2025-03-10 13:30:00|2.75|1.75|2.77|1.77|2.87|1.87|2.6|1.6|0
1741613700000|2025-03-10 13:35:00|2.75|1.75|2.61|1.61|2.75|1.75|2.6|1.6|0
1741614000000|2025-03-10 13:40:00|2.63|1.63|2.64|1.64|2.71|1.71|2.52|1.52|0
1741614300000|2025-03-10 13:45:00|2.63|1.63|2.72|1.72|2.81|1.81|2.59|1.59|0
1741614600000|2025-03-10 13:50:00|2.74|1.74|2.8|1.8|2.94|1.94|2.66|1.66|0
1741614900000|2025-03-10 13:55:00|2.86|1.86|2.78|1.78|2.86|1.86|2.59|1.59|0
1741615200000|2025-03-10 14:00:00|2.79|1.79|2.96|1.96|2.99|1.99|2.79|1.79|0
1741615500000|2025-03-10 14:05:00|2.95|1.95|2.97|1.97|2.99|1.99|2.9|1.9|0
1741615800000|2025-03-10 14:10:00|2.96|1.96|2.89|1.89|3.01|2.01|2.85|1.85|0
1741616100000|2025-03-10 14:15:00|2.91|1.91|2.9|1.9|2.94|1.94|2.78|1.78|0
1741616400000|2025-03-10 14:20:00|2.88|1.88|2.81|1.81|2.98|1.98|2.79|1.79|0
1741616700000|2025-03-10 14:25:00|2.82|1.82|2.93|1.93|2.95|1.95|2.79|1.79|0
1741617000000|2025-03-10 14:30:00|2.94|1.94|2.92|1.92|3|2|2.86|1.86|0
1741617300000|2025-03-10 14:35:00|2.93|1.93|2.85|1.85|2.98|1.98|2.76|1.76|0
1741617600000|2025-03-10 14:40:00|2.84|1.84|2.9|1.9|2.91|1.91|2.82|1.82|0
1741617900000|2025-03-10 14:45:00|2.91|1.91|3.07|2.07|3.14|2.14|2.75|1.75|0
1741618200000|2025-03-10 14:50:00|3.06|2.06|3.23|2.23|3.27|2.27|3.05|2.05|0
1741618500000|2025-03-10 14:55:00|3.24|2.24|3.12|2.12|3.31|2.31|3.05|2.05|0
1741618800000|2025-03-10 15:00:00|3.1|2.1|3.07|2.07|3.17|2.17|3|2|0
1741619100000|2025-03-10 15:05:00|3.06|2.06|2.92|1.92|3.12|2.12|2.92|1.92|0
1741619400000|2025-03-10 15:10:00|2.94|1.94|2.94|1.94|3.02|2.02|2.91|1.91|0
1741619700000|2025-03-10 15:15:00|2.96|1.96|3.08|2.08|3.11|2.11|2.92|1.92|0
1741620000000|2025-03-10 15:20:00|3.09|2.09|2.92|1.92|3.12|2.12|2.87|1.87|0
1741620300000|2025-03-10 15:25:00|2.94|1.94|2.88|1.88|2.98|1.98|2.87|1.87|0
1741620600000|2025-03-10 15:30:00|2.89|1.89|3.01|2.01|3.19|2.19|2.83|1.83|0
1741620900000|2025-03-10 15:35:00|3.02|2.02|3.07|2.07|3.09|2.09|2.92|1.92|0
1741621200000|2025-03-10 15:40:00|3.08|2.08|3.33|2.33|3.37|2.37|3.02|2.02|0
1741621500000|2025-03-10 15:45:00|3.32|2.32|3.24|2.24|3.34|2.34|3.21|2.21|0
1741621800000|2025-03-10 15:50:00|3.23|2.23|3.24|2.24|3.34|2.34|3.21|2.21|0
1741622100000|2025-03-10 15:55:00|3.26|2.26|3.36|2.36|3.39|2.39|3.22|2.22|0
1741622400000|2025-03-10 16:00:00|3.37|2.37|3.4|2.4|3.41|2.41|3.25|2.25|0
1741622700000|2025-03-10 16:05:00|3.41|2.41|3.33|2.33|3.43|2.43|3.33|2.33|0
1741623000000|2025-03-10 16:10:00|3.32|2.32|3.19|2.19|3.34|2.34|3.19|2.19|0
1741623300000|2025-03-10 16:15:00|3.2|2.2|3.41|2.41|3.45|2.45|3.19|2.19|0
1741623600000|2025-03-10 16:20:00|3.4|2.4|3.37|2.37|3.52|2.52|3.27|2.27|0
1741623900000|2025-03-10 16:25:00|3.36|2.36|3.27|2.27|3.41|2.41|3.26|2.26|0
1741624200000|2025-03-10 16:30:00|3.25|2.25|2.98|1.98|3.43|2.43|2.97|1.97|0
1741624500000|2025-03-10 16:35:00|2.99|1.99|3.33|2.33|3.33|2.33|2.99|1.99|0
1741624800000|2025-03-10 16:40:00|3.32|2.32|3.29|2.29|3.32|2.32|3.21|2.21|0
1741625100000|2025-03-10 16:45:00|3.28|2.28|3.26|2.26|3.29|2.29|3.2|2.2|0
1741625400000|2025-03-10 16:50:00|3.24|2.24|3.21|2.21|3.29|2.29|3.17|2.17|0
1741625700000|2025-03-10 16:55:00|3.22|2.22|3.28|2.28|3.29|2.29|3.15|2.15|0
1741626000000|2025-03-10 17:00:00|3.29|2.29|3.43|2.43|3.43|2.43|3.25|2.25|0
1741626300000|2025-03-10 17:05:00|3.42|2.42|3.47|2.47|3.48|2.48|3.36|2.36|0
1741626600000|2025-03-10 17:10:00|3.52|2.52|3.43|2.43|3.59|2.59|3.43|2.43|0
1741626900000|2025-03-10 17:15:00|3.44|2.44|3.4|2.4|3.47|2.47|3.37|2.37|0
1741627200000|2025-03-10 17:20:00|3.41|2.41|3.31|2.31|3.42|2.42|3.27|2.27|0
1741627500000|2025-03-10 17:25:00|3.33|2.33|3.45|2.45|3.47|2.47|3.32|2.32|0
1741627800000|2025-03-10 17:30:00|3.46|2.46|3.56|2.56|3.57|2.57|3.44|2.44|0
1741628100000|2025-03-10 17:35:00|3.57|2.57|3.5|2.5|3.71|2.71|3.24|2.24|0
1741628400000|2025-03-10 17:40:00|3.67|2.67|3.71|2.71|3.71|2.71|3.63|2.63|0
1741628700000|2025-03-10 17:45:00|3.72|2.72|3.79|2.79|3.82|2.82|3.59|2.59|0
1741629000000|2025-03-10 17:50:00|3.77|2.77|3.7|2.7|3.88|2.86|3.7|2.7|0
1741629300000|2025-03-10 17:55:00|3.71|2.71|4.01|2.97|4.04|2.98|3.69|2.69|0
1741629600000|2025-03-10 18:00:00|3.97|2.94|4.11|3.04|4.12|3.04|3.94|2.91|0
1741629900000|2025-03-10 18:05:00|4.1|3.03|4.09|3.02|4.26|3.15|4.09|3.02|0
1741630200000|2025-03-10 18:10:00|4.08|3|4.15|3.07|4.24|3.14|3.93|2.9|0
1741630500000|2025-03-10 18:15:00|4.19|3.1|4.2|3.1|4.2|3.1|4.01|2.96|0
1741630800000|2025-03-10 18:20:00|4.19|3.08|4.19|3.1|4.25|3.14|4.11|3.04|0
1741631100000|2025-03-10 18:25:00|4.2|3.08|4.28|3.16|4.37|3.23|4.14|3.06|0
1741631400000|2025-03-10 18:30:00|4.27|3.15|4.28|3.17|4.3|3.18|4.12|3.05|0
1741631700000|2025-03-10 18:35:00|4.29|3.18|4.39|3.24|4.41|3.26|4.27|3.15|0
1741632000000|2025-03-10 18:40:00|4.41|3.26|4.4|3.25|4.55|3.36|4.35|3.22|0
1741632300000|2025-03-10 18:45:00|4.39|3.24|4.42|3.27|4.43|3.28|4.19|3.09|0
1741632600000|2025-03-10 18:50:00|4.43|3.28|4.62|3.42|4.64|3.43|4.36|3.22|0
1741632900000|2025-03-10 18:55:00|4.61|3.41|4.82|3.56|4.88|3.61|4.43|3.28|0
1741633200000|2025-03-10 19:00:00|4.84|3.58|4.97|3.67|5.08|3.75|4.68|3.46|0
1741633500000|2025-03-10 19:05:00|4.99|3.68|5.5|4.06|5.5|4.07|4.88|3.6|0
1741633800000|2025-03-10 19:10:00|5.48|4.05|5.02|3.71|5.61|4.15|5.01|3.7|0
1741634100000|2025-03-10 19:15:00|5.06|3.74|4.54|3.35|5.32|3.93|4.53|3.34|0
1741634400000|2025-03-10 19:20:00|4.53|3.36|4.41|3.26|4.62|3.42|4.29|3.17|0
1741634700000|2025-03-10 19:25:00|4.39|3.25|4.69|3.46|4.7|3.48|4.29|3.17|0
1741635000000|2025-03-10 19:30:00|4.66|3.44|4.06|3|4.66|3.44|4.03|2.98|0
1741635300000|2025-03-10 19:35:00|4.07|3.01|4.22|3.12|4.46|3.3|3.95|2.92|0
1741635600000|2025-03-10 19:40:00|4.21|3.11|4.66|3.44|4.66|3.44|4.14|3.06|0
1741635900000|2025-03-10 19:45:00|4.67|3.45|4.61|3.41|4.74|3.5|4.41|3.26|0
1741636200000|2025-03-10 19:50:00|4.43|3.27|4.5|3.33|4.7|3.47|4.19|3.09|0
1741636500000|2025-03-10 19:55:00|4.49|3.32|4.37|3.23|4.6|3.4|4.24|3.14|0
1741636800000|2025-03-10 20:00:00|4.35|3.22|4.27|3.16|4.59|3.4|4.22|3.12|0
1741637100000|2025-03-10 20:05:00|4.28|3.17|4.21|3.11|4.4|3.25|4.17|3.08|0
1741637400000|2025-03-10 20:10:00|4.22|3.12|4.2|3.1|4.3|3.18|4.17|3.08|0
1741637700000|2025-03-10 20:15:00|4.21|3.11|4.11|3.03|4.22|3.12|4.09|3.03|0
1741638000000|2025-03-10 20:20:00|4.12|3.04|4.14|3.06|4.16|3.08|4.11|3.04|0
1741638300000|2025-03-10 20:25:00|4.13|3.05|4.09|3.02|4.16|3.07|4.05|2.99|0
1741638600000|2025-03-10 20:30:00|4.1|3.03|4.14|3.06|4.14|3.06|4.07|3.01|0
1741638900000|2025-03-10 20:35:00|4.15|3.07|4.13|3.06|4.16|3.07|4.11|3.04|0
1741639200000|2025-03-10 20:40:00|4.14|3.05|4.11|3.04|4.14|3.06|4.09|3.02|0
1741639500000|2025-03-10 20:45:00|4.1|3.03|4.1|3.03|4.12|3.05|4.09|3.02|0
1741639800000|2025-03-10 20:50:00|4.09|3.02|4.1|3.03|4.1|3.03|4.05|2.99|0
1741640100000|2025-03-10 20:55:00|4.17|2.97|4.15|2.95|4.17|2.97|4.13|2.93|0
1741640400000|2025-03-10 21:00:00|4.14|2.94|4.16|2.96|4.17|2.97|4.12|2.92|0
1741640700000|2025-03-10 21:05:00|4.15|2.95|4.13|2.93|4.18|2.98|4.13|2.93|0
1741641000000|2025-03-10 21:10:00|4.14|2.94|4.15|2.95|4.16|2.96|4.13|2.93|0
1741641300000|2025-03-10 21:15:00|4.14|2.94|4.15|2.95|4.16|2.96|4.14|2.94|0
1741641600000|2025-03-10 21:20:00|4.16|2.96|4.18|2.98|4.19|2.99|4.16|2.96|0
1741641900000|2025-03-10 21:25:00|4.17|2.97|4.16|2.96|4.18|2.98|4.16|2.96|0
1741642200000|2025-03-10 21:30:00|4.17|2.97|4.18|2.98|4.19|2.99|4.16|2.96|0
1741642500000|2025-03-10 21:35:00|4.17|2.97|4.22|3.02|4.22|3.02|4.16|2.96|0
1741642800000|2025-03-10 21:40:00|4.21|3.01|4.17|2.97|4.21|3.01|4.17|2.97|0
1741643100000|2025-03-10 21:45:00|4.18|2.98|4.21|3.01|4.21|3.01|4.18|2.98|0
1741643400000|2025-03-10 21:50:00|4.2|3|4.23|3.03|4.25|3.05|4.19|2.99|0
1741643700000|2025-03-10 21:55:00|4.24|3.04|4.25|3.05|4.25|3.05|4.22|3.02|0
1741644000000|2025-03-10 22:00:00|4.26|3.06|4.18|2.98|4.3|3.1|4.16|2.96|0
1741644300000|2025-03-10 22:05:00|4.17|2.97|4.5|3.3|4.5|3.3|4.17|2.97|0
1741644600000|2025-03-10 22:10:00|4.48|3.28|4.41|3.21|4.57|3.37|4.38|3.18|0
1741644900000|2025-03-10 22:15:00|4.43|3.23|4.36|3.16|4.45|3.25|4.35|3.15|0
1741645200000|2025-03-10 22:20:00|4.39|3.19|4.33|3.13|4.4|3.2|4.29|3.09|0
1741645500000|2025-03-10 22:25:00|4.34|3.14|4.29|3.09|4.36|3.16|4.25|3.05|0
1741645800000|2025-03-10 22:30:00|4.26|3.06|4.3|3.1|4.31|3.11|4.22|3.02|0
1741646100000|2025-03-10 22:35:00|4.31|3.11|4.23|3.03|4.32|3.12|4.22|3.02|0
1741646400000|2025-03-10 22:40:00|4.22|3.02|4.21|3.01|4.23|3.03|4.16|2.96|0
1741646700000|2025-03-10 22:45:00|4.2|3|4.26|3.06|4.28|3.08|4.18|2.98|0
1741647000000|2025-03-10 22:50:00|4.25|3.05|4.33|3.13|4.36|3.16|4.23|3.03|0
1741647300000|2025-03-10 22:55:00|4.32|3.12|4.42|3.22|4.42|3.22|4.32|3.12|0
1741647600000|2025-03-10 23:00:00|4.38|3.18|4.37|3.17|4.38|3.18|4.33|3.13|0
1741647900000|2025-03-10 23:05:00|4.36|3.16|4.49|3.29|4.52|3.32|4.36|3.16|0
1741648200000|2025-03-10 23:10:00|4.5|3.3|4.54|3.34|4.57|3.37|4.49|3.29|0
1741648500000|2025-03-10 23:15:00|4.53|3.33|4.85|3.58|4.85|3.58|4.51|3.31|0
1741648800000|2025-03-10 23:20:00|4.82|3.56|4.59|3.39|4.84|3.58|4.59|3.39|0
1741649100000|2025-03-10 23:25:00|4.6|3.4|4.64|3.43|4.64|3.43|4.54|3.34|0
1741649400000|2025-03-10 23:30:00|4.63|3.42|4.84|3.58|4.93|3.64|4.62|3.41|0
1741649700000|2025-03-10 23:35:00|4.82|3.57|4.75|3.51|5.05|3.74|4.74|3.51|0
1741650000000|2025-03-10 23:40:00|4.74|3.5|4.64|3.43|4.78|3.54|4.61|3.41|0
1741650300000|2025-03-10 23:45:00|4.65|3.44|4.52|3.32|4.67|3.45|4.5|3.3|0
1741650600000|2025-03-10 23:50:00|4.53|3.33|4.57|3.37|4.57|3.37|4.52|3.32|0
1741650900000|2025-03-10 23:55:00|4.56|3.36|4.57|3.37|4.6|3.4|4.52|3.32|0
1741651200000|2025-03-11 00:00:00|4.51|3.31|4.49|3.29|4.54|3.34|4.47|3.27|0
1741651500000|2025-03-11 00:05:00|4.51|3.31|4.63|3.42|4.64|3.43|4.48|3.28|0
1741651800000|2025-03-11 00:10:00|4.67|3.43|4.72|3.49|4.75|3.51|4.61|3.41|0
1741652100000|2025-03-11 00:15:00|4.77|3.53|4.85|3.59|5.16|3.82|4.12|3.05|0
1741652400000|2025-03-11 00:20:00|4.86|3.58|4.81|3.56|4.95|3.66|4.6|3.4|0
1741652700000|2025-03-11 00:25:00|4.8|3.55|4.69|3.47|4.82|3.56|4.68|3.46|0
1741653000000|2025-03-11 00:30:00|4.66|3.44|4.78|3.53|4.81|3.56|4.62|3.42|0
1741653300000|2025-03-11 00:35:00|4.79|3.54|4.82|3.56|4.84|3.58|4.75|3.51|0
1741653600000|2025-03-11 00:40:00|4.8|3.55|5|3.7|5.02|3.71|4.8|3.55|0
1741653900000|2025-03-11 00:45:00|5.02|3.71|5.11|3.78|5.17|3.82|4.67|3.45|0
1741654200000|2025-03-11 00:50:00|5.09|3.76|6.05|4.47|6.22|4.6|5.09|3.76|0
1741654500000|2025-03-11 00:55:00|6.04|4.46|5.97|4.41|6.14|4.54|5.88|4.34|0
1741654800000|2025-03-11 01:00:00|5.91|4.37|6.11|4.52|6.11|4.52|5.84|4.31|0
1741655100000|2025-03-11 01:05:00|6.12|4.51|6.34|4.69|6.45|4.77|6.07|4.49|0
1741655400000|2025-03-11 01:10:00|6.35|4.7|6.05|4.47|6.37|4.71|5.7|4.22|0
1741655700000|2025-03-11 01:15:00|6.03|4.45|5.94|4.39|6.1|4.51|5.92|4.37|0
1741656000000|2025-03-11 01:20:00|5.96|4.4|5.67|4.19|5.97|4.41|5.67|4.19|0
1741656300000|2025-03-11 01:25:00|5.68|4.2|5.69|4.21|5.75|4.25|5.66|4.18|0
1741656600000|2025-03-11 01:30:00|5.67|4.19|5.5|4.07|5.67|4.19|5.45|4.03|0
1741656900000|2025-03-11 01:35:00|5.48|4.06|5.38|3.98|5.48|4.07|5.36|3.96|0
1741657200000|2025-03-11 01:40:00|5.39|3.99|5.2|3.84|5.8|4.29|5.2|3.84|0
1741657500000|2025-03-11 01:45:00|5.19|3.85|5.19|3.84|5.27|3.9|5.18|3.83|0
1741657800000|2025-03-11 01:50:00|5.2|3.86|5.21|3.85|5.22|3.86|5.11|3.77|0
1741658100000|2025-03-11 01:55:00|5.24|3.87|5.19|3.83|5.4|3.99|5.18|3.83|0
1741658400000|2025-03-11 02:00:00|5.17|3.82|5.03|3.72|5.23|3.86|5|3.7|0
1741658700000|2025-03-11 02:05:00|5.02|3.71|4.65|3.44|5.02|3.71|4.6|3.4|0
1741659000000|2025-03-11 02:10:00|4.66|3.45|4.39|3.25|5.02|3.71|4.38|3.24|0
1741659300000|2025-03-11 02:15:00|4.4|3.26|4.12|3.05|4.42|3.27|4.07|3.01|0
1741659600000|2025-03-11 02:20:00|4.13|3.04|4.2|3.1|4.2|3.11|4.04|2.99|0
1741659900000|2025-03-11 02:25:00|4.19|3.09|4.21|3.11|4.42|3.27|4.17|3.08|0
1741660200000|2025-03-11 02:30:00|4.22|3.12|4.27|3.16|4.33|3.2|4.2|3.1|0
1741660500000|2025-03-11 02:35:00|4.28|3.17|4.13|3.05|4.3|3.18|4.11|3.04|0
1741660800000|2025-03-11 02:40:00|4.14|3.06|4.21|3.11|4.24|3.14|4.12|3.05|0
1741661100000|2025-03-11 02:45:00|4.22|3.12|4.3|3.18|4.36|3.22|4.2|3.11|0
1741661400000|2025-03-11 02:50:00|4.31|3.19|4.19|3.09|4.33|3.2|4.16|3.07|0
1741661700000|2025-03-11 02:55:00|4.18|3.1|4.17|3.08|4.2|3.1|4.12|3.05|0
1741662000000|2025-03-11 03:00:00|4.15|3.07|3.89|2.88|4.15|3.07|3.82|2.82|0
1741662300000|2025-03-11 03:05:00|3.91|2.89|3.85|2.84|4.26|3.15|3.79|2.79|0
1741662600000|2025-03-11 03:10:00|3.84|2.85|3.85|2.85|3.91|2.89|3.82|2.82|0
1741662900000|2025-03-11 03:15:00|3.84|2.84|3.91|2.89|3.93|2.9|3.78|2.78|0
1741663200000|2025-03-11 03:20:00|3.9|2.88|3.95|2.92|4|2.96|3.88|2.87|0
1741663500000|2025-03-11 03:25:00|3.96|2.93|3.98|2.94|4.01|2.96|3.96|2.93|0
1741663800000|2025-03-11 03:30:00|3.97|2.93|3.96|2.93|4.03|2.98|3.95|2.92|0
1741664100000|2025-03-11 03:35:00|3.97|2.94|3.98|2.94|3.98|2.95|3.88|2.87|0
1741664400000|2025-03-11 03:40:00|4|2.96|3.95|2.92|4.04|2.98|3.94|2.91|0
1741664700000|2025-03-11 03:45:00|3.94|2.91|3.98|2.94|4.01|2.96|3.94|2.91|0
1741665000000|2025-03-11 03:50:00|3.99|2.95|3.99|2.95|4.02|2.97|3.97|2.93|0
1741665300000|2025-03-11 03:55:00|4|2.96|4|2.96|4.01|2.97|3.98|2.94|0
1741665600000|2025-03-11 04:00:00|4.01|2.97|4.03|2.98|4.08|3.02|4.01|2.97|0
1741665900000|2025-03-11 04:05:00|4.02|2.97|3.96|2.92|4.09|3.02|3.93|2.9|0
1741666200000|2025-03-11 04:10:00|3.95|2.91|3.9|2.89|3.97|2.93|3.89|2.88|0
1741666500000|2025-03-11 04:15:00|3.91|2.88|3.79|2.79|3.91|2.89|3.76|2.76|0
1741666800000|2025-03-11 04:20:00|3.8|2.8|3.77|2.77|3.83|2.83|3.75|2.75|0
1741667100000|2025-03-11 04:25:00|3.76|2.76|3.72|2.72|3.77|2.77|3.72|2.72|0
1741667400000|2025-03-11 04:30:00|3.73|2.73|3.73|2.73|3.76|2.76|3.71|2.71|0
1741667700000|2025-03-11 04:35:00|3.74|2.74|3.7|2.7|3.92|2.9|3.69|2.69|0
1741668000000|2025-03-11 04:40:00|3.69|2.69|3.75|2.75|3.76|2.76|3.68|2.68|0
1741668300000|2025-03-11 04:45:00|3.74|2.74|3.76|2.76|3.77|2.77|3.73|2.73|0
1741668600000|2025-03-11 04:50:00|3.75|2.75|3.76|2.76|3.77|2.77|3.75|2.75|0
1741668900000|2025-03-11 04:55:00|3.77|2.77|3.74|2.74|3.77|2.77|3.71|2.71|0
1741669200000|2025-03-11 05:00:00|3.73|2.73|3.76|2.76|3.78|2.78|3.71|2.71|0
1741669500000|2025-03-11 05:05:00|3.75|2.75|3.75|2.75|3.79|2.79|3.73|2.73|0
1741669800000|2025-03-11 05:10:00|3.74|2.74|3.71|2.71|3.78|2.78|3.71|2.71|0
1741670100000|2025-03-11 05:15:00|3.7|2.7|3.67|2.67|3.7|2.7|3.63|2.63|0
1741670400000|2025-03-11 05:20:00|3.68|2.68|3.68|2.68|3.7|2.7|3.67|2.67|0
1741670700000|2025-03-11 05:25:00|3.67|2.67|3.67|2.67|3.7|2.7|3.67|2.67|0
1741671000000|2025-03-11 05:30:00|3.66|2.66|3.62|2.62|3.68|2.68|3.61|2.61|0
1741671300000|2025-03-11 05:35:00|3.63|2.63|3.71|2.71|3.72|2.72|3.61|2.61|0
1741671600000|2025-03-11 05:40:00|3.72|2.72|3.73|2.73|3.77|2.77|3.72|2.72|0
1741671900000|2025-03-11 05:45:00|3.74|2.74|3.76|2.76|3.79|2.79|3.73|2.73|0
1741672200000|2025-03-11 05:50:00|3.77|2.77|3.7|2.7|3.77|2.77|3.69|2.69|0
1741672500000|2025-03-11 05:55:00|3.69|2.69|3.64|2.64|3.72|2.72|3.64|2.64|0
1741672800000|2025-03-11 06:00:00|3.65|2.65|3.73|2.73|3.73|2.73|3.64|2.64|0
1741673100000|2025-03-11 06:05:00|3.74|2.74|3.64|2.64|3.74|2.74|3.63|2.63|0
1741673400000|2025-03-11 06:10:00|3.65|2.65|3.63|2.63|3.68|2.68|3.62|2.62|0
1741673700000|2025-03-11 06:15:00|3.62|2.62|3.64|2.64|3.67|2.67|3.62|2.62|0
1741674000000|2025-03-11 06:20:00|3.65|2.65|3.57|2.57|3.65|2.65|3.54|2.54|0
1741674300000|2025-03-11 06:25:00|3.56|2.56|3.6|2.6|3.62|2.62|3.55|2.55|0
1741674600000|2025-03-11 06:30:00|3.57|2.57|3.64|2.64|3.65|2.65|3.54|2.54|0
1741674900000|2025-03-11 06:35:00|3.63|2.63|3.63|2.63|3.69|2.69|3.62|2.62|0
1741675200000|2025-03-11 06:40:00|3.64|2.64|3.58|2.58|3.65|2.65|3.58|2.58|0
1741675500000|2025-03-11 06:45:00|3.59|2.59|3.61|2.61|3.65|2.65|3.58|2.58|0
1741675800000|2025-03-11 06:50:00|3.62|2.62|3.64|2.64|3.64|2.64|3.59|2.59|0
1741676100000|2025-03-11 06:55:00|3.66|2.66|3.67|2.67|3.68|2.68|3.64|2.64|0
1741676400000|2025-03-11 07:00:00|3.66|2.66|3.66|2.66|3.74|2.74|3.64|2.64|0
1741676700000|2025-03-11 07:05:00|3.67|2.67|3.65|2.65|3.72|2.72|3.64|2.64|0
1741677000000|2025-03-11 07:10:00|3.64|2.64|3.67|2.67|3.69|2.69|3.6|2.6|0
1741677300000|2025-03-11 07:15:00|3.68|2.68|3.7|2.7|3.72|2.72|3.64|2.64|0
1741677600000|2025-03-11 07:20:00|3.68|2.68|3.64|2.64|3.71|2.71|3.61|2.61|0
1741677900000|2025-03-11 07:25:00|3.63|2.63|3.67|2.67|3.69|2.69|3.62|2.62|0
1741678200000|2025-03-11 07:30:00|3.68|2.68|3.75|2.75|3.81|2.81|3.62|2.62|0
1741678500000|2025-03-11 07:35:00|3.76|2.76|3.79|2.79|3.86|2.85|3.75|2.75|0
1741678800000|2025-03-11 07:40:00|3.78|2.78|3.79|2.79|3.88|2.87|3.76|2.76|0
1741679100000|2025-03-11 07:45:00|3.8|2.8|3.71|2.71|3.82|2.82|3.65|2.65|0
1741679400000|2025-03-11 07:50:00|3.72|2.72|3.66|2.66|3.76|2.76|3.66|2.66|0
1741679700000|2025-03-11 07:55:00|3.67|2.67|3.54|2.54|3.67|2.67|3.5|2.5|0
1741680000000|2025-03-11 08:00:00|3.56|2.56|3.57|2.57|3.62|2.62|3.52|2.52|0
1741680300000|2025-03-11 08:05:00|3.55|2.55|3.53|2.53|3.6|2.6|3.5|2.5|0
1741680600000|2025-03-11 08:10:00|3.54|2.54|3.42|2.42|3.54|2.54|3.41|2.41|0
1741680900000|2025-03-11 08:15:00|3.43|2.43|3.47|2.47|3.51|2.51|3.4|2.4|0
1741681200000|2025-03-11 08:20:00|3.48|2.48|3.42|2.42|3.51|2.51|3.42|2.42|0
1741681500000|2025-03-11 08:25:00|3.41|2.41|3.36|2.36|3.42|2.42|3.36|2.36|0
1741681800000|2025-03-11 08:30:00|3.37|2.37|3.39|2.39|3.45|2.45|3.36|2.36|0
1741682100000|2025-03-11 08:35:00|3.37|2.37|3.4|2.4|3.42|2.42|3.36|2.36|0
1741682400000|2025-03-11 08:40:00|3.41|2.41|3.47|2.47|3.6|2.6|3.39|2.39|0
1741682700000|2025-03-11 08:45:00|3.46|2.46|3.47|2.47|3.53|2.53|3.44|2.44|0
1741683000000|2025-03-11 08:50:00|3.48|2.48|3.45|2.45|3.53|2.53|3.45|2.45|0
1741683300000|2025-03-11 08:55:00|3.44|2.44|3.41|2.41|3.48|2.48|3.41|2.41|0
1741683600000|2025-03-11 09:00:00|3.4|2.4|3.37|2.37|3.44|2.44|3.36|2.36|0
1741683900000|2025-03-11 09:05:00|3.36|2.36|3.47|2.47|3.47|2.47|3.35|2.35|0
1741684200000|2025-03-11 09:10:00|3.48|2.48|3.44|2.44|3.5|2.5|3.42|2.42|0
1741684500000|2025-03-11 09:15:00|3.43|2.43|3.4|2.4|3.44|2.44|3.35|2.35|0
1741684800000|2025-03-11 09:20:00|3.39|2.39|3.38|2.38|3.44|2.44|3.34|2.34|0
1741685100000|2025-03-11 09:25:00|3.39|2.39|3.33|2.33|3.39|2.39|3.32|2.32|0
1741685400000|2025-03-11 09:30:00|3.34|2.34|3.34|2.34|3.41|2.41|3.33|2.33|0
1741685700000|2025-03-11 09:35:00|3.35|2.35|3.36|2.36|3.38|2.38|3.33|2.33|0
1741686000000|2025-03-11 09:40:00|3.35|2.35|3.39|2.39|3.44|2.44|3.35|2.35|0
1741686300000|2025-03-11 09:45:00|3.38|2.38|3.39|2.39|3.44|2.44|3.36|2.36|0
1741686600000|2025-03-11 09:50:00|3.4|2.4|3.36|2.36|3.41|2.41|3.34|2.34|0
1741686900000|2025-03-11 09:55:00|3.35|2.35|3.38|2.38|3.39|2.39|3.35|2.35|0
1741687200000|2025-03-11 10:00:00|3.36|2.36|3.51|2.51|3.52|2.52|3.34|2.34|0
1741687500000|2025-03-11 10:05:00|3.5|2.5|3.43|2.43|3.5|2.5|3.4|2.4|0
1741687800000|2025-03-11 10:10:00|3.41|2.41|3.4|2.4|3.46|2.46|3.38|2.38|0
1741688100000|2025-03-11 10:15:00|3.41|2.41|3.38|2.38|3.41|2.41|3.35|2.35|0
1741688400000|2025-03-11 10:20:00|3.37|2.37|3.38|2.38|3.39|2.39|3.36|2.36|0
1741688700000|2025-03-11 10:25:00|3.36|2.36|3.32|2.32|3.38|2.38|3.31|2.31|0
1741689000000|2025-03-11 10:30:00|3.31|2.31|3.35|2.35|3.37|2.37|3.3|2.3|0
1741689300000|2025-03-11 10:35:00|3.36|2.36|3.36|2.36|3.38|2.38|3.34|2.34|0
1741689600000|2025-03-11 10:40:00|3.37|2.37|3.38|2.38|3.39|2.39|3.33|2.33|0
1741689900000|2025-03-11 10:45:00|3.37|2.37|3.38|2.38|3.4|2.4|3.36|2.36|0
1741690200000|2025-03-11 10:50:00|3.39|2.39|3.36|2.36|3.44|2.44|3.36|2.36|0
1741690500000|2025-03-11 10:55:00|3.37|2.37|3.36|2.36|3.37|2.37|3.33|2.33|0
1741690800000|2025-03-11 11:00:00|3.37|2.37|3.49|2.49|3.49|2.49|3.37|2.37|0
1741691100000|2025-03-11 11:05:00|3.5|2.5|3.53|2.53|3.56|2.56|3.45|2.45|0
1741691400000|2025-03-11 11:10:00|3.51|2.51|3.42|2.42|3.52|2.52|3.41|2.41|0
1741691700000|2025-03-11 11:15:00|3.41|2.41|3.36|2.36|3.41|2.41|3.34|2.34|0
1741692000000|2025-03-11 11:20:00|3.35|2.35|3.36|2.36|3.38|2.38|3.33|2.33|0
1741692300000|2025-03-11 11:25:00|3.37|2.37|3.34|2.34|3.38|2.38|3.31|2.31|0
1741692600000|2025-03-11 11:30:00|3.35|2.35|3.24|2.24|3.36|2.36|3.21|2.21|0
1741692900000|2025-03-11 11:35:00|3.23|2.23|3.25|2.25|3.26|2.26|3.18|2.18|0
1741693200000|2025-03-11 11:40:00|3.24|2.24|3.18|2.18|3.25|2.25|3.17|2.17|0
1741693500000|2025-03-11 11:45:00|3.17|2.17|3.23|2.23|3.25|2.25|3.17|2.17|0
1741693800000|2025-03-11 11:50:00|3.25|2.25|3.2|2.2|3.25|2.25|3.2|2.2|0
1741694100000|2025-03-11 11:55:00|3.19|2.19|3.14|2.14|3.21|2.21|3.14|2.14|0
1741694400000|2025-03-11 12:00:00|3.15|2.15|3.2|2.2|3.22|2.22|3.14|2.14|0
1741694700000|2025-03-11 12:05:00|3.19|2.19|3.32|2.32|3.32|2.32|3.19|2.19|0
1741695000000|2025-03-11 12:10:00|3.33|2.33|3.55|2.55|3.55|2.55|3.3|2.3|0
1741695300000|2025-03-11 12:15:00|3.58|2.58|3.4|2.4|3.58|2.58|3.39|2.39|0
1741695600000|2025-03-11 12:20:00|3.39|2.39|3.31|2.31|3.39|2.39|3.31|2.31|0
1741695900000|2025-03-11 12:25:00|3.32|2.32|3.4|2.4|3.41|2.41|3.29|2.29|0
1741696200000|2025-03-11 12:30:00|3.41|2.41|3.53|2.53|3.54|2.54|3.41|2.41|0
1741696500000|2025-03-11 12:35:00|3.52|2.52|3.49|2.49|3.53|2.53|3.48|2.48|0
1741696800000|2025-03-11 12:40:00|3.5|2.5|3.53|2.53|3.59|2.59|3.48|2.48|0
1741697100000|2025-03-11 12:45:00|3.54|2.54|3.65|2.65|3.68|2.68|3.53|2.53|0
1741697400000|2025-03-11 12:50:00|3.64|2.64|3.73|2.73|3.73|2.73|3.39|2.39|0
1741697700000|2025-03-11 12:55:00|3.72|2.72|3.61|2.61|3.75|2.75|3.57|2.57|0
1741698000000|2025-03-11 13:00:00|3.6|2.6|3.55|2.55|3.66|2.66|3.55|2.55|0
1741698300000|2025-03-11 13:05:00|3.54|2.54|3.62|2.62|3.63|2.63|3.48|2.48|0
1741698600000|2025-03-11 13:10:00|3.63|2.63|3.77|2.77|3.79|2.79|3.58|2.58|0
1741698900000|2025-03-11 13:15:00|3.76|2.76|3.78|2.78|3.84|2.84|3.75|2.75|0
1741699200000|2025-03-11 13:20:00|3.77|2.77|3.82|2.82|3.82|2.82|3.76|2.76|0
1741699500000|2025-03-11 13:25:00|3.92|2.72|4.05|2.85|4.08|2.88|3.9|2.7|0
1741699800000|2025-03-11 13:30:00|3.96|2.96|4.04|2.99|4.25|3.25|3.79|2.79|0
1741700100000|2025-03-11 13:35:00|4.09|3.02|3.77|2.77|4.23|3.13|3.76|2.76|0
1741700400000|2025-03-11 13:40:00|3.78|2.78|3.79|2.79|4.07|3.01|3.73|2.73|0
1741700700000|2025-03-11 13:45:00|3.77|2.77|3.55|2.55|3.98|2.94|3.51|2.51|0
1741701000000|2025-03-11 13:50:00|3.53|2.53|3.67|2.67|3.71|2.71|3.34|2.34|0
1741701300000|2025-03-11 13:55:00|3.66|2.66|3.66|2.66|3.73|2.73|3.58|2.58|0
1741701600000|2025-03-11 14:00:00|3.75|2.75|3.93|2.91|4.08|3.01|3.15|2.15|0
1741701900000|2025-03-11 14:05:00|3.96|2.92|4.08|3.02|4.23|3.13|3.64|2.64|0
1741702200000|2025-03-11 14:10:00|4.07|3.01|4.12|3.04|4.18|3.09|3.72|2.72|0
1741702500000|2025-03-11 14:15:00|4.11|3.02|4.07|3.01|4.35|3.22|3.93|2.9|0
1741702800000|2025-03-11 14:20:00|4.09|3.02|4.22|3.12|4.34|3.21|4|2.96|0
1741703100000|2025-03-11 14:25:00|4.23|3.13|4.65|3.43|4.67|3.45|4.21|3.11|0
1741703400000|2025-03-11 14:30:00|4.66|3.44|4.63|3.42|4.68|3.46|4.35|3.22|0
1741703700000|2025-03-11 14:35:00|4.6|3.4|4.99|3.69|5.09|3.76|4.53|3.35|0
1741704000000|2025-03-11 14:40:00|4.97|3.67|4.53|3.35|4.97|3.67|4.39|3.25|0
1741704300000|2025-03-11 14:45:00|4.55|3.36|4.61|3.41|4.72|3.49|4.33|3.2|0
1741704600000|2025-03-11 14:50:00|4.63|3.42|3.98|2.94|4.69|3.46|3.98|2.94|0
1741704900000|2025-03-11 14:55:00|3.99|2.95|4.52|3.34|4.56|3.37|3.98|2.94|0
1741705200000|2025-03-11 15:00:00|4.61|3.41|4.4|3.25|4.68|3.46|4.02|2.97|0
1741705500000|2025-03-11 15:05:00|4.42|3.26|3.54|2.54|4.42|3.26|3.51|2.51|0
1741705800000|2025-03-11 15:10:00|3.55|2.55|3.56|2.56|3.66|2.66|3.4|2.4|0
1741706100000|2025-03-11 15:15:00|3.43|2.43|3.71|2.71|4.02|2.97|3.43|2.43|0
1741706400000|2025-03-11 15:20:00|3.7|2.7|3.79|2.79|3.83|2.83|3.54|2.54|0
1741706700000|2025-03-11 15:25:00|3.8|2.8|3.81|2.81|3.83|2.83|3.57|2.57|0
1741707000000|2025-03-11 15:30:00|3.8|2.8|3.61|2.61|3.86|2.85|3.53|2.53|0
1741707300000|2025-03-11 15:35:00|3.62|2.62|3.56|2.56|3.8|2.8|3.56|2.56|0
1741707600000|2025-03-11 15:40:00|3.55|2.55|3.36|2.36|3.58|2.58|3.33|2.33|0
1741707900000|2025-03-11 15:45:00|3.37|2.37|3.38|2.38|3.57|2.57|3.34|2.34|0
1741708200000|2025-03-11 15:50:00|3.39|2.39|3.37|2.37|3.49|2.49|3.3|2.3|0
1741708500000|2025-03-11 15:55:00|3.36|2.36|3.71|2.71|3.74|2.74|3.33|2.33|0
1741708800000|2025-03-11 16:00:00|3.72|2.72|3.65|2.65|3.82|2.82|3.43|2.43|0
1741709100000|2025-03-11 16:05:00|3.66|2.66|3.78|2.78|3.89|2.87|3.61|2.61|0
1741709400000|2025-03-11 16:10:00|3.79|2.79|3.86|2.86|3.97|2.94|3.66|2.66|0
1741709700000|2025-03-11 16:15:00|3.87|2.88|3.74|2.74|3.9|2.88|3.71|2.71|0
1741710000000|2025-03-11 16:20:00|3.72|2.72|3.65|2.65|3.78|2.78|3.58|2.58|0
1741710300000|2025-03-11 16:25:00|3.63|2.63|3.75|2.75|3.75|2.75|3.55|2.55|0
1741710600000|2025-03-11 16:30:00|3.66|2.66|3.62|2.62|3.75|2.75|3.59|2.59|0
1741710900000|2025-03-11 16:35:00|3.63|2.63|3.46|2.46|3.66|2.66|3.22|2.22|0
1741711200000|2025-03-11 16:40:00|3.45|2.45|3.49|2.49|3.58|2.58|3.26|2.26|0
1741711500000|2025-03-11 16:45:00|3.47|2.47|3.42|2.42|3.52|2.52|3.38|2.38|0
1741711800000|2025-03-11 16:50:00|3.43|2.43|3.62|2.62|3.7|2.7|3.39|2.39|0
1741712100000|2025-03-11 16:55:00|3.6|2.6|3.7|2.7|3.84|2.84|3.54|2.54|0
1741712400000|2025-03-11 17:00:00|3.72|2.72|3.86|2.85|3.91|2.89|3.69|2.69|0
1741712700000|2025-03-11 17:05:00|3.87|2.86|3.94|2.92|4.04|2.98|3.75|2.75|0
1741713000000|2025-03-11 17:10:00|3.95|2.9|4.01|2.96|4.05|2.99|3.89|2.88|0
1741713300000|2025-03-11 17:15:00|4.03|2.98|3.89|2.87|4.07|3.01|3.77|2.77|0
1741713600000|2025-03-11 17:20:00|3.92|2.9|4.07|3.01|4.2|3.1|3.83|2.83|0
1741713900000|2025-03-11 17:25:00|4.06|3|4.21|3.11|4.26|3.15|4.03|2.98|0
1741714200000|2025-03-11 17:30:00|4.25|3.14|4.15|3.07|4.25|3.14|3.97|2.93|0
1741714500000|2025-03-11 17:35:00|4.13|3.06|4.04|2.98|4.22|3.12|4.02|2.97|0
1741714800000|2025-03-11 17:40:00|4.01|2.97|3.8|2.8|4.03|2.98|3.8|2.8|0
1741715100000|2025-03-11 17:45:00|3.83|2.83|3.69|2.69|4.04|2.98|3.57|2.57|0
1741715400000|2025-03-11 17:50:00|3.7|2.7|3.69|2.69|3.79|2.79|3.58|2.58|0
1741715700000|2025-03-11 17:55:00|3.67|2.67|3.78|2.78|4.01|2.97|3.67|2.67|0
1741716000000|2025-03-11 18:00:00|3.79|2.79|3.46|2.46|3.8|2.8|3.27|2.27|0
1741716300000|2025-03-11 18:05:00|3.45|2.45|3.41|2.41|3.57|2.57|3.3|2.3|0
1741716600000|2025-03-11 18:10:00|3.39|2.39|3.34|2.34|3.39|2.39|3.2|2.2|0
1741716900000|2025-03-11 18:15:00|3.33|2.33|3.16|2.16|3.35|2.35|3.14|2.14|0
1741717200000|2025-03-11 18:20:00|3.15|2.15|3.03|2.03|3.21|2.21|2.9|1.9|0
1741717500000|2025-03-11 18:25:00|3.05|2.05|3.04|2.04|3.1|2.1|2.95|1.95|0
1741717800000|2025-03-11 18:30:00|3.05|2.05|3.15|2.15|3.22|2.22|3.02|2.02|0
1741718100000|2025-03-11 18:35:00|3.16|2.16|3|2|3.21|2.21|2.98|1.98|0
1741718400000|2025-03-11 18:40:00|2.98|1.98|2.72|1.72|3.02|2.02|2.67|1.67|0
1741718700000|2025-03-11 18:45:00|2.67|1.67|2.63|1.63|2.74|1.74|2.6|1.6|0
1741719000000|2025-03-11 18:50:00|2.62|1.62|2.53|1.53|2.78|1.78|2.44|1.44|0
1741719300000|2025-03-11 18:55:00|2.54|1.54|2.6|1.6|2.65|1.65|2.5|1.5|0
1741719600000|2025-03-11 19:00:00|2.59|1.59|2.69|1.69|2.84|1.84|2.57|1.57|0
1741719900000|2025-03-11 19:05:00|2.68|1.68|2.54|1.54|2.68|1.68|2.44|1.44|0
1741720200000|2025-03-11 19:10:00|2.56|1.56|2.74|1.74|2.75|1.75|2.53|1.53|0
1741720500000|2025-03-11 19:15:00|2.75|1.75|2.81|1.81|2.9|1.9|2.71|1.71|0
1741720800000|2025-03-11 19:20:00|2.8|1.8|2.94|1.94|2.95|1.95|2.64|1.64|0
1741721100000|2025-03-11 19:25:00|2.96|1.96|2.83|1.83|2.96|1.96|2.74|1.74|0
1741721400000|2025-03-11 19:30:00|2.82|1.82|2.86|1.86|2.89|1.89|2.76|1.76|0
1741721700000|2025-03-11 19:35:00|2.87|1.87|2.89|1.89|2.91|1.91|2.73|1.73|0
1741722000000|2025-03-11 19:40:00|2.9|1.9|2.83|1.83|3.03|2.03|2.81|1.81|0
1741722300000|2025-03-11 19:45:00|2.81|1.81|2.76|1.76|2.94|1.94|2.76|1.76|0
1741722600000|2025-03-11 19:50:00|2.83|1.83|2.85|1.85|2.96|1.96|2.73|1.73|0
1741722900000|2025-03-11 19:55:00|2.9|1.9|3|2|3.05|2.05|2.8|1.8|0
1741723200000|2025-03-11 20:00:00|3.02|2.02|2.87|1.87|3.02|2.02|2.86|1.86|0
1741723500000|2025-03-11 20:05:00|2.86|1.86|2.86|1.86|2.95|1.95|2.82|1.82|0
1741723800000|2025-03-11 20:10:00|2.85|1.85|2.83|1.83|2.91|1.91|2.8|1.8|0
1741724100000|2025-03-11 20:15:00|2.86|1.86|2.91|1.91|2.93|1.93|2.84|1.84|0
1741724400000|2025-03-11 20:20:00|2.92|1.92|2.93|1.93|2.98|1.98|2.91|1.91|0
1741724700000|2025-03-11 20:25:00|2.94|1.94|2.95|1.95|2.96|1.96|2.93|1.93|0
1741725000000|2025-03-11 20:30:00|2.94|1.94|2.95|1.95|2.97|1.97|2.93|1.93|0
1741725300000|2025-03-11 20:35:00|2.94|1.94|3.03|2.03|3.03|2.03|2.94|1.94|0
1741725600000|2025-03-11 20:40:00|3.02|2.02|2.94|1.94|3.03|2.03|2.93|1.93|0
1741725900000|2025-03-11 20:45:00|2.93|1.93|2.93|1.93|2.94|1.94|2.9|1.9|0
1741726200000|2025-03-11 20:50:00|2.92|1.92|3.02|2.02|3.03|2.03|2.92|1.92|0
1741726500000|2025-03-11 20:55:00|3.11|1.91|3.07|1.87|3.11|1.91|3.05|1.85|0
1741726800000|2025-03-11 21:00:00|2.95|1.75|2.79|1.59|3.13|1.93|2.79|1.59|0
1741727100000|2025-03-11 21:05:00|2.78|1.58|2.77|1.57|2.8|1.6|2.76|1.56|0
1741727400000|2025-03-11 21:10:00|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1741727700000|2025-03-11 21:15:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1741728000000|2025-03-11 21:20:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1741728600000|2025-03-11 21:30:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1741728900000|2025-03-11 21:35:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1741729200000|2025-03-11 21:40:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1741729500000|2025-03-11 21:45:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1741729800000|2025-03-11 21:50:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1741730100000|2025-03-11 21:55:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1741730400000|2025-03-11 22:00:00|2.71|1.51|2.77|1.57|2.79|1.59|2.66|1.46|0
1741730700000|2025-03-11 22:05:00|2.76|1.56|2.7|1.5|2.76|1.56|2.7|1.5|0
1741731000000|2025-03-11 22:10:00|2.69|1.49|2.62|1.42|2.69|1.49|2.62|1.42|0
1741731300000|2025-03-11 22:15:00|2.63|1.43|2.67|1.47|2.69|1.49|2.62|1.42|0
1741731600000|2025-03-11 22:20:00|2.66|1.46|2.67|1.47|2.67|1.47|2.65|1.45|0
1741731900000|2025-03-11 22:25:00|2.68|1.48|2.65|1.45|2.7|1.5|2.65|1.45|0
1741732200000|2025-03-11 22:30:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1741732500000|2025-03-11 22:35:00|2.67|1.47|2.59|1.39|2.68|1.48|2.59|1.39|0
1741732800000|2025-03-11 22:40:00|2.58|1.38|2.56|1.36|2.58|1.38|2.54|1.34|0
1741733100000|2025-03-11 22:45:00|2.55|1.35|2.54|1.34|2.55|1.35|2.52|1.32|0
1741733400000|2025-03-11 22:50:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1741733700000|2025-03-11 22:55:00|2.52|1.32|2.53|1.33|2.54|1.34|2.5|1.3|0
1741734000000|2025-03-11 23:00:00|2.54|1.34|2.54|1.34|2.58|1.38|2.52|1.32|0
1741734300000|2025-03-11 23:05:00|2.53|1.33|2.53|1.33|2.55|1.35|2.52|1.32|0
1741734600000|2025-03-11 23:10:00|2.54|1.34|2.53|1.33|2.56|1.36|2.52|1.32|0
1741734900000|2025-03-11 23:15:00|2.54|1.34|2.56|1.36|2.6|1.4|2.54|1.34|0
1741735200000|2025-03-11 23:20:00|2.57|1.37|2.57|1.37|2.58|1.38|2.53|1.33|0
1741735500000|2025-03-11 23:25:00|2.58|1.38|2.57|1.37|2.6|1.4|2.57|1.37|0
1741735800000|2025-03-11 23:30:00|2.58|1.38|2.61|1.41|2.64|1.44|2.57|1.37|0
1741736100000|2025-03-11 23:35:00|2.6|1.4|2.59|1.39|2.61|1.41|2.59|1.39|0
1741736400000|2025-03-11 23:40:00|2.61|1.41|2.57|1.37|2.62|1.42|2.56|1.36|0
1741736700000|2025-03-11 23:45:00|2.58|1.38|2.56|1.36|2.58|1.38|2.55|1.35|0
1741737000000|2025-03-11 23:50:00|2.55|1.35|2.5|1.3|2.56|1.36|2.49|1.29|0
1741737300000|2025-03-11 23:55:00|2.49|1.29|2.48|1.28|2.51|1.31|2.48|1.28|0
1741737600000|2025-03-12 00:00:00|2.47|1.27|2.49|1.29|2.51|1.31|2.46|1.26|0
1741737900000|2025-03-12 00:05:00|2.48|1.28|2.5|1.3|2.53|1.33|2.48|1.28|0
1741738200000|2025-03-12 00:10:00|2.51|1.31|2.47|1.27|2.51|1.31|2.44|1.24|0
1741738500000|2025-03-12 00:15:00|2.48|1.28|2.38|1.38|2.49|1.39|2.35|1.27|0
1741738800000|2025-03-12 00:20:00|2.39|1.39|2.31|1.31|2.39|1.39|2.31|1.31|0
1741739100000|2025-03-12 00:25:00|2.32|1.32|2.33|1.33|2.34|1.34|2.31|1.31|0
1741739400000|2025-03-12 00:30:00|2.34|1.34|2.36|1.36|2.36|1.36|2.33|1.33|0
1741739700000|2025-03-12 00:35:00|2.37|1.37|2.43|1.43|2.43|1.43|2.36|1.36|0
1741740000000|2025-03-12 00:40:00|2.44|1.44|2.42|1.42|2.45|1.45|2.41|1.41|0
1741740300000|2025-03-12 00:45:00|2.43|1.43|2.42|1.42|2.45|1.45|2.41|1.41|0
1741740600000|2025-03-12 00:50:00|2.41|1.41|2.4|1.4|2.42|1.42|2.4|1.4|0
1741740900000|2025-03-12 00:55:00|2.41|1.41|2.37|1.37|2.41|1.41|2.37|1.37|0
1741741200000|2025-03-12 01:00:00|2.38|1.38|2.34|1.34|2.38|1.38|2.34|1.34|0
1741741500000|2025-03-12 01:05:00|2.35|1.35|2.38|1.38|2.39|1.39|2.34|1.34|0
1741741800000|2025-03-12 01:10:00|2.37|1.37|2.38|1.38|2.39|1.39|2.36|1.36|0
1741742100000|2025-03-12 01:15:00|2.36|1.36|2.39|1.39|2.4|1.4|2.36|1.36|0
1741742400000|2025-03-12 01:20:00|2.4|1.4|2.37|1.37|2.4|1.4|2.36|1.36|0
1741742700000|2025-03-12 01:25:00|2.36|1.36|2.41|1.41|2.41|1.41|2.36|1.36|0
1741743000000|2025-03-12 01:30:00|2.4|1.4|2.41|1.41|2.43|1.43|2.38|1.38|0
1741743300000|2025-03-12 01:35:00|2.42|1.42|2.35|1.35|2.42|1.42|2.34|1.34|0
1741743600000|2025-03-12 01:40:00|2.36|1.36|2.35|1.35|2.36|1.36|2.33|1.33|0
1741743900000|2025-03-12 01:45:00|2.34|1.34|2.32|1.32|2.35|1.35|2.32|1.32|0
1741744200000|2025-03-12 01:50:00|2.31|1.31|2.31|1.31|2.32|1.32|2.3|1.3|0
1741744500000|2025-03-12 01:55:00|2.3|1.3|2.32|1.32|2.33|1.33|2.3|1.3|0
1741744800000|2025-03-12 02:00:00|2.31|1.31|2.31|1.31|2.33|1.33|2.3|1.3|0
1741745100000|2025-03-12 02:05:00|2.32|1.32|2.32|1.32|2.33|1.33|2.3|1.3|0
1741745400000|2025-03-12 02:10:00|2.31|1.31|2.26|1.26|2.31|1.31|2.26|1.26|0
1741745700000|2025-03-12 02:15:00|2.28|1.28|2.26|1.26|2.29|1.29|2.25|1.25|0
1741746000000|2025-03-12 02:20:00|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1741746300000|2025-03-12 02:25:00|2.28|1.28|2.28|1.28|2.29|1.29|2.27|1.27|0
1741746600000|2025-03-12 02:30:00|2.29|1.29|2.29|1.29|2.3|1.3|2.27|1.27|0
1741746900000|2025-03-12 02:35:00|2.28|1.28|2.31|1.31|2.32|1.32|2.28|1.28|0
1741747200000|2025-03-12 02:40:00|2.32|1.32|2.31|1.31|2.33|1.33|2.31|1.31|0
1741747500000|2025-03-12 02:45:00|2.3|1.3|2.3|1.3|2.31|1.31|2.3|1.3|0
1741747800000|2025-03-12 02:50:00|2.31|1.31|2.32|1.32|2.32|1.32|2.3|1.3|0
1741748100000|2025-03-12 02:55:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1741748400000|2025-03-12 03:00:00|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1741748700000|2025-03-12 03:05:00|2.31|1.31|2.31|1.31|2.31|1.31|2.3|1.3|0
1741749000000|2025-03-12 03:10:00|2.3|1.3|2.32|1.32|2.33|1.33|2.3|1.3|0
1741749300000|2025-03-12 03:15:00|2.33|1.33|2.36|1.36|2.37|1.37|2.32|1.32|0
1741749600000|2025-03-12 03:20:00|2.37|1.37|2.37|1.37|2.39|1.39|2.36|1.36|0
1741749900000|2025-03-12 03:25:00|2.38|1.38|2.34|1.34|2.38|1.38|2.33|1.33|0
1741750200000|2025-03-12 03:30:00|2.35|1.35|2.36|1.36|2.38|1.38|2.35|1.35|0
1741750500000|2025-03-12 03:35:00|2.35|1.35|2.31|1.31|2.35|1.35|2.31|1.31|0
1741750800000|2025-03-12 03:40:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1741751100000|2025-03-12 03:45:00|2.3|1.3|2.3|1.3|2.31|1.31|2.3|1.3|0
1741751400000|2025-03-12 03:50:00|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1741751700000|2025-03-12 03:55:00|2.3|1.3|2.32|1.32|2.33|1.33|2.3|1.3|0
1741752000000|2025-03-12 04:00:00|2.33|1.33|2.32|1.32|2.33|1.33|2.31|1.31|0
1741752300000|2025-03-12 04:05:00|2.33|1.33|2.33|1.33|2.34|1.34|2.32|1.32|0
1741752600000|2025-03-12 04:10:00|2.32|1.32|2.29|1.29|2.33|1.33|2.29|1.29|0
1741752900000|2025-03-12 04:15:00|2.28|1.28|2.26|1.26|2.28|1.28|2.25|1.25|0
1741753200000|2025-03-12 04:20:00|2.25|1.25|2.24|1.24|2.26|1.26|2.24|1.24|0
1741753500000|2025-03-12 04:25:00|2.25|1.25|2.24|1.24|2.25|1.25|2.23|1.23|0
1741753800000|2025-03-12 04:30:00|2.25|1.25|2.23|1.23|2.26|1.26|2.23|1.23|0
1741754100000|2025-03-12 04:35:00|2.24|1.24|2.24|1.24|2.25|1.25|2.23|1.23|0
1741754400000|2025-03-12 04:40:00|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1741754700000|2025-03-12 04:45:00|2.25|1.25|2.26|1.26|2.27|1.27|2.25|1.25|0
1741755000000|2025-03-12 04:50:00|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1741755300000|2025-03-12 04:55:00|2.25|1.25|2.27|1.27|2.28|1.28|2.25|1.25|0
1741755600000|2025-03-12 05:00:00|2.26|1.26|2.26|1.26|2.28|1.28|2.25|1.25|0
1741755900000|2025-03-12 05:05:00|2.27|1.27|2.26|1.26|2.28|1.28|2.26|1.26|0
1741756200000|2025-03-12 05:10:00|2.25|1.25|2.25|1.25|2.26|1.26|2.24|1.24|0
1741756500000|2025-03-12 05:15:00|2.26|1.26|2.25|1.25|2.27|1.27|2.25|1.25|0
1741756800000|2025-03-12 05:20:00|2.26|1.26|2.24|1.24|2.26|1.26|2.24|1.24|0
1741757100000|2025-03-12 05:25:00|2.25|1.25|2.26|1.26|2.26|1.26|2.23|1.23|0
1741757400000|2025-03-12 05:30:00|2.25|1.25|2.21|1.21|2.25|1.25|2.21|1.21|0
1741757700000|2025-03-12 05:35:00|2.22|1.22|2.19|1.19|2.22|1.22|2.19|1.19|0
1741758000000|2025-03-12 05:40:00|2.2|1.2|2.19|1.19|2.2|1.2|2.18|1.18|0
1741758300000|2025-03-12 05:45:00|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1741758600000|2025-03-12 05:50:00|2.18|1.18|2.18|1.18|2.19|1.19|2.17|1.17|0
1741758900000|2025-03-12 05:55:00|2.17|1.17|2.16|1.16|2.18|1.18|2.16|1.16|0
1741759200000|2025-03-12 06:00:00|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1741759500000|2025-03-12 06:05:00|2.2|1.2|2.19|1.19|2.2|1.2|2.18|1.18|0
1741759800000|2025-03-12 06:10:00|2.2|1.2|2.22|1.22|2.22|1.22|2.2|1.2|0
1741760100000|2025-03-12 06:15:00|2.21|1.21|2.21|1.21|2.23|1.23|2.21|1.21|0
1741760400000|2025-03-12 06:20:00|2.22|1.22|2.22|1.22|2.24|1.24|2.21|1.21|0
1741760700000|2025-03-12 06:25:00|2.23|1.23|2.24|1.24|2.24|1.24|2.21|1.21|0
1741761000000|2025-03-12 06:30:00|2.23|1.23|2.22|1.22|2.24|1.24|2.21|1.21|0
1741761300000|2025-03-12 06:35:00|2.21|1.21|2.2|1.2|2.21|1.21|2.19|1.19|0
1741761600000|2025-03-12 06:40:00|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1741761900000|2025-03-12 06:45:00|2.21|1.21|2.29|1.29|2.29|1.29|2.2|1.2|0
1741762200000|2025-03-12 06:50:00|2.3|1.3|2.34|1.34|2.34|1.34|2.28|1.28|0
1741762500000|2025-03-12 06:55:00|2.33|1.33|2.32|1.32|2.35|1.35|2.3|1.3|0
1741762800000|2025-03-12 07:00:00|2.31|1.31|2.27|1.27|2.35|1.35|2.27|1.27|0
1741763100000|2025-03-12 07:05:00|2.28|1.28|2.33|1.33|2.34|1.34|2.25|1.25|0
1741763400000|2025-03-12 07:10:00|2.32|1.32|2.34|1.34|2.36|1.36|2.29|1.29|0
1741763700000|2025-03-12 07:15:00|2.33|1.33|2.3|1.3|2.35|1.35|2.3|1.3|0
1741764000000|2025-03-12 07:20:00|2.29|1.29|2.29|1.29|2.36|1.36|2.29|1.29|0
1741764300000|2025-03-12 07:25:00|2.28|1.28|2.26|1.26|2.37|1.37|2.23|1.23|0
1741764600000|2025-03-12 07:30:00|2.25|1.25|2.24|1.24|2.27|1.27|2.23|1.23|0
1741764900000|2025-03-12 07:35:00|2.25|1.25|2.26|1.26|2.31|1.31|2.24|1.24|0
1741765200000|2025-03-12 07:40:00|2.25|1.25|2.19|1.19|2.25|1.25|2.18|1.18|0
1741765500000|2025-03-12 07:45:00|2.18|1.18|2.15|1.15|2.19|1.19|2.15|1.15|0
1741765800000|2025-03-12 07:50:00|2.16|1.16|2.1|1.1|2.16|1.16|2.09|1.09|0
1741766100000|2025-03-12 07:55:00|2.11|1.11|2.11|1.11|2.11|1.11|2.09|1.09|0
1741766400000|2025-03-12 08:00:00|2.1|1.1|2.1|1.1|2.11|1.11|2.03|1.03|0
1741766700000|2025-03-12 08:05:00|2.11|1.11|2.11|1.11|2.13|1.13|2.1|1.1|0
1741767000000|2025-03-12 08:10:00|2.1|1.1|2.12|1.12|2.16|1.16|2.08|1.08|0
1741767300000|2025-03-12 08:15:00|2.13|1.13|2.13|1.13|2.17|1.17|2.11|1.11|0
1741767600000|2025-03-12 08:20:00|2.12|1.12|2.17|1.17|2.18|1.18|2.12|1.12|0
1741767900000|2025-03-12 08:25:00|2.18|1.18|2.16|1.16|2.21|1.21|2.16|1.16|0
1741768200000|2025-03-12 08:30:00|2.17|1.17|2.12|1.12|2.17|1.17|2.1|1.1|0
1741768500000|2025-03-12 08:35:00|2.11|1.11|2.04|1.04|2.14|1.14|2.03|1.03|0
1741768800000|2025-03-12 08:40:00|2.05|1.05|2|1|2.05|1.05|1.99|0.99|0
1741769100000|2025-03-12 08:45:00|2.01|1.01|1.94|0.94|2.01|1.01|1.94|0.94|0
1741769400000|2025-03-12 08:50:00|1.95|0.95|1.94|0.94|1.98|0.98|1.94|0.94|0
1741769700000|2025-03-12 08:55:00|1.93|0.93|1.92|0.92|1.95|0.95|1.9|0.9|0
1741770000000|2025-03-12 09:00:00|1.91|0.91|1.91|0.91|1.93|0.93|1.89|0.89|0
1741770300000|2025-03-12 09:05:00|1.92|0.92|1.92|0.92|1.95|0.95|1.91|0.91|0
1741770600000|2025-03-12 09:10:00|1.91|0.91|1.93|0.93|1.95|0.95|1.91|0.91|0
1741770900000|2025-03-12 09:15:00|1.94|0.94|1.92|0.92|1.95|0.95|1.91|0.91|0
1741771200000|2025-03-12 09:20:00|1.93|0.93|1.9|0.9|1.93|0.93|1.89|0.89|0
1741771500000|2025-03-12 09:25:00|1.91|0.91|1.9|0.9|1.93|0.93|1.89|0.89|0
1741771800000|2025-03-12 09:30:00|1.89|0.89|1.87|0.87|1.9|0.9|1.86|0.86|0
1741772100000|2025-03-12 09:35:00|1.88|0.88|1.88|0.88|1.89|0.89|1.87|0.87|0
1741772400000|2025-03-12 09:40:00|1.87|0.87|2.04|1.04|2.13|1.13|1.86|0.86|0
1741772700000|2025-03-12 09:45:00|2.05|1.05|1.99|0.99|2.05|1.05|1.99|0.99|0
1741773000000|2025-03-12 09:50:00|1.98|0.98|1.94|0.94|1.98|0.98|1.94|0.94|0
1741773300000|2025-03-12 09:55:00|1.93|0.93|1.98|0.98|1.99|0.99|1.93|0.93|0
1741773600000|2025-03-12 10:00:00|1.97|0.97|1.99|0.99|1.99|0.99|1.96|0.96|0
1741773900000|2025-03-12 10:05:00|2|1|2.04|1.04|2.04|1.04|2|1|0
1741774200000|2025-03-12 10:10:00|2.03|1.03|2.05|1.05|2.07|1.07|2.02|1.02|0
1741774500000|2025-03-12 10:15:00|2.04|1.04|2.05|1.05|2.07|1.07|2.04|1.04|0
1741774800000|2025-03-12 10:20:00|2.04|1.04|2.04|1.04|2.06|1.06|2.03|1.03|0
1741775100000|2025-03-12 10:25:00|2.05|1.05|2.05|1.05|2.06|1.06|2.04|1.04|0
1741775400000|2025-03-12 10:30:00|2.04|1.04|2.03|1.03|2.05|1.05|2.01|1.01|0
1741775700000|2025-03-12 10:35:00|2.02|1.02|1.98|0.98|2.04|1.04|1.97|0.97|0
1741776000000|2025-03-12 10:40:00|1.97|0.97|2|1|2|1|1.97|0.97|0
1741776300000|2025-03-12 10:45:00|1.99|0.99|1.98|0.98|1.99|0.99|1.97|0.97|0
1741776600000|2025-03-12 10:50:00|1.97|0.97|1.94|0.94|1.98|0.98|1.94|0.94|0
1741776900000|2025-03-12 10:55:00|1.95|0.95|1.97|0.97|1.98|0.98|1.94|0.94|0
1741777200000|2025-03-12 11:00:00|1.96|0.96|1.93|0.93|1.97|0.97|1.91|0.91|0
1741777500000|2025-03-12 11:05:00|1.92|0.92|1.92|0.92|1.93|0.93|1.92|0.92|0
1741777800000|2025-03-12 11:10:00|1.93|0.93|1.89|0.89|1.93|0.93|1.88|0.88|0
1741778100000|2025-03-12 11:15:00|1.9|0.9|1.87|0.87|1.9|0.9|1.86|0.86|0
1741778400000|2025-03-12 11:20:00|1.88|0.88|1.85|0.85|1.89|0.89|1.84|0.84|0
1741778700000|2025-03-12 11:25:00|1.84|0.84|1.87|0.87|1.87|0.87|1.84|0.84|0
1741779000000|2025-03-12 11:30:00|1.86|0.86|1.83|0.83|1.88|0.88|1.83|0.83|0
1741779300000|2025-03-12 11:35:00|1.82|0.82|1.87|0.87|1.91|0.91|1.82|0.82|0
1741779600000|2025-03-12 11:40:00|1.88|0.88|1.88|0.88|1.88|0.88|1.85|0.85|0
1741779900000|2025-03-12 11:45:00|1.89|0.89|1.89|0.89|1.91|0.91|1.88|0.88|0
1741780200000|2025-03-12 11:50:00|1.9|0.9|1.91|0.91|1.92|0.92|1.89|0.89|0
1741780500000|2025-03-12 11:55:00|1.92|0.92|1.89|0.89|1.92|0.92|1.88|0.88|0
1741780800000|2025-03-12 12:00:00|1.9|0.9|2.01|1.01|2.01|1.01|1.9|0.9|0
1741781100000|2025-03-12 12:05:00|2|1|2|1|2.01|1.01|1.98|0.98|0
1741781400000|2025-03-12 12:10:00|2.01|1.01|1.98|0.98|2.01|1.01|1.98|0.98|0
1741781700000|2025-03-12 12:15:00|1.99|0.99|1.93|0.93|1.99|0.99|1.92|0.92|0
1741782000000|2025-03-12 12:20:00|1.94|0.94|1.93|0.93|1.96|0.96|1.93|0.93|0
1741782300000|2025-03-12 12:25:00|1.94|0.94|1.93|0.93|1.97|0.97|1.93|0.93|0
1741782600000|2025-03-12 12:30:00|1.65|0.65|1.77|0.77|1.77|0.77|1.49|0.49|0
1741782900000|2025-03-12 12:35:00|1.75|0.75|1.94|0.94|1.94|0.94|1.7|0.7|0
1741783200000|2025-03-12 12:40:00|1.95|0.95|1.96|0.96|1.98|0.98|1.87|0.87|0
1741783500000|2025-03-12 12:45:00|1.97|0.97|1.89|0.89|2.01|1.01|1.88|0.88|0
1741783800000|2025-03-12 12:50:00|1.88|0.88|1.8|0.8|1.88|0.88|1.78|0.78|0
1741784100000|2025-03-12 12:55:00|1.79|0.79|1.78|0.78|1.83|0.83|1.77|0.77|0
1741784400000|2025-03-12 13:00:00|1.79|0.79|1.78|0.78|1.85|0.85|1.77|0.77|0
1741784700000|2025-03-12 13:05:00|1.79|0.79|1.82|0.82|1.82|0.82|1.76|0.76|0
1741785000000|2025-03-12 13:10:00|1.81|0.81|1.86|0.86|1.88|0.88|1.81|0.81|0
1741785300000|2025-03-12 13:15:00|1.87|0.87|1.9|0.9|1.91|0.91|1.85|0.85|0
1741785600000|2025-03-12 13:20:00|1.91|0.91|1.87|0.87|1.91|0.91|1.82|0.82|0
1741785900000|2025-03-12 13:25:00|1.96|0.76|1.92|0.72|1.96|0.76|1.91|0.71|0
1741786200000|2025-03-12 13:30:00|1.82|0.82|1.91|0.91|1.91|0.91|1.74|0.74|0
1741786500000|2025-03-12 13:35:00|1.9|0.9|1.7|0.7|1.91|0.91|1.68|0.68|0
1741786800000|2025-03-12 13:40:00|1.71|0.71|1.86|0.86|1.9|0.9|1.68|0.68|0
1741787100000|2025-03-12 13:45:00|1.85|0.85|1.85|0.85|1.93|0.93|1.72|0.72|0
1741787400000|2025-03-12 13:50:00|1.84|0.84|1.87|0.87|1.87|0.87|1.71|0.71|0
1741787700000|2025-03-12 13:55:00|1.88|0.88|1.88|0.88|2|1|1.77|0.77|0
1741788000000|2025-03-12 14:00:00|1.92|0.92|1.88|0.88|2.02|1.02|1.85|0.85|0
1741788300000|2025-03-12 14:05:00|1.89|0.89|1.87|0.87|1.9|0.9|1.78|0.78|0
1741788600000|2025-03-12 14:10:00|1.86|0.86|1.95|0.95|1.99|0.99|1.84|0.84|0
1741788900000|2025-03-12 14:15:00|1.98|0.98|1.89|0.89|2.01|1.01|1.89|0.89|0
1741789200000|2025-03-12 14:20:00|1.88|0.88|1.96|0.96|2|1|1.84|0.84|0
1741789500000|2025-03-12 14:25:00|1.95|0.95|1.87|0.87|1.97|0.97|1.81|0.81|0
1741789800000|2025-03-12 14:30:00|1.86|0.86|1.95|0.95|2.04|1.04|1.84|0.84|0
1741790100000|2025-03-12 14:35:00|1.96|0.96|1.99|0.99|1.99|0.99|1.91|0.91|0
1741790400000|2025-03-12 14:40:00|1.98|0.98|2.04|1.04|2.07|1.07|1.96|0.96|0
1741790700000|2025-03-12 14:45:00|2.05|1.05|2.14|1.14|2.17|1.17|2|1|0
1741791000000|2025-03-12 14:50:00|2.15|1.15|2.01|1.01|2.17|1.17|1.99|0.99|0
1741791300000|2025-03-12 14:55:00|2.02|1.02|2.17|1.17|2.19|1.19|2.02|1.02|0
1741791600000|2025-03-12 15:00:00|2.15|1.15|2.21|1.21|2.3|1.3|2.14|1.14|0
1741791900000|2025-03-12 15:05:00|2.2|1.2|2.23|1.23|2.42|1.42|2.19|1.19|0
1741792200000|2025-03-12 15:10:00|2.21|1.21|2.18|1.18|2.24|1.24|2.16|1.16|0
1741792500000|2025-03-12 15:15:00|2.16|1.16|2.15|1.15|2.31|1.31|2.11|1.11|0
1741792800000|2025-03-12 15:20:00|2.16|1.16|2.14|1.14|2.22|1.22|2.03|1.03|0
1741793100000|2025-03-12 15:25:00|2.13|1.13|2.07|1.07|2.15|1.15|2.04|1.04|0
1741793400000|2025-03-12 15:30:00|2.06|1.06|2.04|1.04|2.1|1.1|1.99|0.99|0
1741793700000|2025-03-12 15:35:00|2.03|1.03|1.73|0.73|2.06|1.06|1.7|0.7|0
1741794000000|2025-03-12 15:40:00|1.72|0.72|1.72|0.72|1.75|0.75|1.7|0.7|0
1741794300000|2025-03-12 15:45:00|1.74|0.74|1.66|0.66|1.75|0.75|1.64|0.64|0
1741794600000|2025-03-12 15:50:00|1.65|0.65|1.58|0.58|1.68|0.68|1.56|0.56|0
1741794900000|2025-03-12 15:55:00|1.57|0.57|1.55|0.55|1.67|0.67|1.55|0.55|0
1741795200000|2025-03-12 16:00:00|1.56|0.56|1.59|0.59|1.63|0.63|1.55|0.55|0
1741795500000|2025-03-12 16:05:00|1.58|0.58|1.5|0.5|1.6|0.6|1.5|0.5|0
1741795800000|2025-03-12 16:10:00|1.52|0.52|1.51|0.51|1.61|0.61|1.5|0.5|0
1741796100000|2025-03-12 16:15:00|1.5|0.5|1.51|0.51|1.56|0.56|1.5|0.5|0
1741796400000|2025-03-12 16:20:00|1.5|0.5|1.46|0.46|1.56|0.56|1.45|0.45|0
1741796700000|2025-03-12 16:25:00|1.47|0.47|1.5|0.5|1.52|0.52|1.45|0.45|0
1741797000000|2025-03-12 16:30:00|1.48|0.48|1.4|0.4|1.48|0.48|1.4|0.4|0
1741797300000|2025-03-12 16:35:00|1.41|0.41|1.42|0.42|1.44|0.44|1.39|0.39|0
1741797600000|2025-03-12 16:40:00|1.44|0.44|1.53|0.53|1.54|0.54|1.43|0.43|0
1741797900000|2025-03-12 16:45:00|1.52|0.52|1.38|0.38|1.54|0.54|1.37|0.37|0
1741798200000|2025-03-12 16:50:00|1.37|0.37|1.39|0.39|1.45|0.45|1.36|0.36|0
1741798500000|2025-03-12 16:55:00|1.38|0.38|1.49|0.49|1.49|0.49|1.38|0.38|0
1741798800000|2025-03-12 17:00:00|1.47|0.47|1.47|0.47|1.51|0.51|1.45|0.45|0
1741799100000|2025-03-12 17:05:00|1.48|0.48|1.42|0.42|1.51|0.51|1.42|0.42|0
1741799400000|2025-03-12 17:10:00|1.43|0.43|1.38|0.38|1.45|0.45|1.38|0.38|0
1741799700000|2025-03-12 17:15:00|1.39|0.39|1.39|0.39|1.43|0.43|1.37|0.37|0
1741800000000|2025-03-12 17:20:00|1.37|0.37|1.43|0.43|1.43|0.43|1.34|0.34|0
1741800300000|2025-03-12 17:25:00|1.42|0.42|1.4|0.4|1.45|0.45|1.4|0.4|0
1741800600000|2025-03-12 17:30:00|1.41|0.41|1.41|0.41|1.43|0.43|1.37|0.37|0
1741800900000|2025-03-12 17:35:00|1.4|0.4|1.42|0.42|1.43|0.43|1.38|0.38|0
1741801200000|2025-03-12 17:40:00|1.41|0.41|1.44|0.44|1.44|0.44|1.4|0.4|0
1741801500000|2025-03-12 17:45:00|1.45|0.45|1.47|0.47|1.47|0.47|1.4|0.4|0
1741801800000|2025-03-12 17:50:00|1.46|0.46|1.48|0.48|1.5|0.5|1.43|0.43|0
1741802100000|2025-03-12 17:55:00|1.47|0.47|1.54|0.54|1.58|0.58|1.44|0.44|0
1741802400000|2025-03-12 18:00:00|1.53|0.53|1.47|0.47|1.54|0.54|1.42|0.42|0
1741802700000|2025-03-12 18:05:00|1.48|0.48|1.47|0.47|1.5|0.5|1.45|0.45|0
1741803000000|2025-03-12 18:10:00|1.46|0.46|1.4|0.4|1.46|0.46|1.39|0.39|0
1741803300000|2025-03-12 18:15:00|1.41|0.41|1.4|0.4|1.45|0.45|1.38|0.38|0
1741803600000|2025-03-12 18:20:00|1.39|0.39|1.41|0.41|1.44|0.44|1.38|0.38|0
1741803900000|2025-03-12 18:25:00|1.4|0.4|1.36|0.36|1.42|0.42|1.36|0.36|0
1741804200000|2025-03-12 18:30:00|1.35|0.35|1.34|0.34|1.38|0.38|1.34|0.34|0
1741804500000|2025-03-12 18:35:00|1.33|0.33|1.35|0.35|1.37|0.37|1.33|0.33|0
1741804800000|2025-03-12 18:40:00|1.34|0.34|1.27|0.27|1.37|0.37|1.26|0.26|0
1741805100000|2025-03-12 18:45:00|1.28|0.28|1.24|0.24|1.28|0.28|1.23|0.23|0
1741805400000|2025-03-12 18:50:00|1.25|0.25|1.27|0.27|1.29|0.29|1.24|0.24|0
1741805700000|2025-03-12 18:55:00|1.28|0.28|1.26|0.26|1.31|0.31|1.24|0.24|0
1741806000000|2025-03-12 19:00:00|1.27|0.27|1.27|0.27|1.34|0.34|1.26|0.26|0
1741806300000|2025-03-12 19:05:00|1.28|0.28|1.27|0.27|1.3|0.3|1.26|0.26|0
1741806600000|2025-03-12 19:10:00|1.28|0.28|1.3|0.3|1.3|0.3|1.26|0.26|0
1741806900000|2025-03-12 19:15:00|1.31|0.31|1.28|0.28|1.34|0.34|1.27|0.27|0
1741807200000|2025-03-12 19:20:00|1.27|0.27|1.29|0.29|1.37|0.37|1.27|0.27|0
1741807500000|2025-03-12 19:25:00|1.28|0.28|1.27|0.27|1.28|0.28|1.24|0.24|0
1741807800000|2025-03-12 19:30:00|1.25|0.25|1.28|0.28|1.29|0.29|1.23|0.23|0
1741808100000|2025-03-12 19:35:00|1.29|0.29|1.3|0.3|1.35|0.35|1.28|0.28|0
1741808400000|2025-03-12 19:40:00|1.31|0.31|1.29|0.29|1.35|0.35|1.27|0.27|0
1741808700000|2025-03-12 19:45:00|1.28|0.28|1.27|0.27|1.32|0.32|1.26|0.26|0
1741809000000|2025-03-12 19:50:00|1.3|0.3|1.27|0.27|1.35|0.35|1.27|0.27|0
1741809300000|2025-03-12 19:55:00|1.25|0.25|1.33|0.33|1.33|0.33|1.23|0.23|0
1741809600000|2025-03-12 20:00:00|1.34|0.34|1.34|0.34|1.35|0.35|1.32|0.32|0
1741809900000|2025-03-12 20:05:00|1.33|0.33|1.35|0.35|1.37|0.37|1.32|0.32|0
1741810200000|2025-03-12 20:10:00|1.34|0.34|1.36|0.36|1.37|0.37|1.33|0.33|0
1741810500000|2025-03-12 20:15:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1741810800000|2025-03-12 20:20:00|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1741811100000|2025-03-12 20:25:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1741811400000|2025-03-12 20:30:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1741811700000|2025-03-12 20:35:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1741812000000|2025-03-12 20:40:00|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1741812300000|2025-03-12 20:45:00|1.31|0.31|1.3|0.3|1.31|0.31|1.29|0.29|0
1741812600000|2025-03-12 20:50:00|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1741812900000|2025-03-12 20:55:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1741813500000|2025-03-12 21:05:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1741813800000|2025-03-12 21:10:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1741815300000|2025-03-12 21:35:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1741816800000|2025-03-12 22:00:00|1.38|0.18|1.35|0.15|1.39|0.19|1.35|0.15|0
1741817100000|2025-03-12 22:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1741817400000|2025-03-12 22:10:00|1.37|0.17|1.34|0.14|1.37|0.17|1.33|0.13|0
1741817700000|2025-03-12 22:15:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1741818000000|2025-03-12 22:20:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1741818300000|2025-03-12 22:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.29|0.09|0
1741818600000|2025-03-12 22:30:00|1.3|0.1|1.32|0.12|1.33|0.13|1.3|0.1|0
1741818900000|2025-03-12 22:35:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1741819200000|2025-03-12 22:40:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1741819500000|2025-03-12 22:45:00|1.29|0.09|1.32|0.12|1.32|0.12|1.29|0.09|0
1741819800000|2025-03-12 22:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1741820100000|2025-03-12 22:55:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1741820400000|2025-03-12 23:00:00|1.28|0.08|1.26|0.06|1.29|0.09|1.26|0.06|0
1741820700000|2025-03-12 23:05:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1741821000000|2025-03-12 23:10:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1741821300000|2025-03-12 23:15:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1741821600000|2025-03-12 23:20:00|1.26|0.06|1.27|0.07|1.27|0.07|1.25|0.05|0
1741821900000|2025-03-12 23:25:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1741822200000|2025-03-12 23:30:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1741822500000|2025-03-12 23:35:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1741822800000|2025-03-12 23:40:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1741823100000|2025-03-12 23:45:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1741823400000|2025-03-12 23:50:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1741823700000|2025-03-12 23:55:00|1.23|0.03|1.22|0.02|1.23|0.03|1.21|0.01|0
1741824000000|2025-03-13 00:00:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1741824300000|2025-03-13 00:05:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1741824600000|2025-03-13 00:10:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1741824900000|2025-03-13 00:15:00|1.22|0.02|1.12|0.12|1.22|0.12|1.11|0.01|0
1741825200000|2025-03-13 00:20:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1741825500000|2025-03-13 00:25:00|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1741825800000|2025-03-13 00:30:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1741826100000|2025-03-13 00:35:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1741826700000|2025-03-13 00:45:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1741827000000|2025-03-13 00:50:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1741827300000|2025-03-13 00:55:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1741827600000|2025-03-13 01:00:00|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1741827900000|2025-03-13 01:05:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1741828200000|2025-03-13 01:10:00|1.16|0.16|1.16|0.16|1.17|0.17|1.15|0.15|0
1741828500000|2025-03-13 01:15:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1741828800000|2025-03-13 01:20:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1741829100000|2025-03-13 01:25:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1741829400000|2025-03-13 01:30:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1741829700000|2025-03-13 01:35:00|1.16|0.16|1.17|0.17|1.18|0.18|1.16|0.16|0
1741830000000|2025-03-13 01:40:00|1.16|0.16|1.16|0.16|1.18|0.18|1.16|0.16|0
1741830300000|2025-03-13 01:45:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1741830600000|2025-03-13 01:50:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1741830900000|2025-03-13 01:55:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1741831200000|2025-03-13 02:00:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1741831500000|2025-03-13 02:05:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1741831800000|2025-03-13 02:10:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1741832100000|2025-03-13 02:15:00|1.14|0.14|1.15|0.15|1.15|0.15|1.13|0.13|0
1741832400000|2025-03-13 02:20:00|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1741832700000|2025-03-13 02:25:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1741833000000|2025-03-13 02:30:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1741833300000|2025-03-13 02:35:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1741833600000|2025-03-13 02:40:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1741833900000|2025-03-13 02:45:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1741834200000|2025-03-13 02:50:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1741834500000|2025-03-13 02:55:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1741834800000|2025-03-13 03:00:00|1.16|0.16|1.17|0.17|1.18|0.18|1.16|0.16|0
1741835100000|2025-03-13 03:05:00|1.18|0.18|1.19|0.19|1.2|0.2|1.17|0.17|0
1741835400000|2025-03-13 03:10:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1741835700000|2025-03-13 03:15:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1741836000000|2025-03-13 03:20:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1741836300000|2025-03-13 03:25:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1741836600000|2025-03-13 03:30:00|1.19|0.19|1.24|0.24|1.24|0.24|1.19|0.19|0
1741836900000|2025-03-13 03:35:00|1.25|0.25|1.25|0.25|1.29|0.29|1.25|0.25|0
1741837200000|2025-03-13 03:40:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1741837500000|2025-03-13 03:45:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1741837800000|2025-03-13 03:50:00|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1741838100000|2025-03-13 03:55:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1741838400000|2025-03-13 04:00:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1741838700000|2025-03-13 04:05:00|1.25|0.25|1.24|0.24|1.26|0.26|1.24|0.24|0
1741839000000|2025-03-13 04:10:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1741839300000|2025-03-13 04:15:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1741839600000|2025-03-13 04:20:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1741839900000|2025-03-13 04:25:00|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1741840200000|2025-03-13 04:30:00|1.27|0.27|1.3|0.3|1.3|0.3|1.27|0.27|0
1741840500000|2025-03-13 04:35:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1741840800000|2025-03-13 04:40:00|1.31|0.31|1.29|0.29|1.33|0.33|1.29|0.29|0
1741841100000|2025-03-13 04:45:00|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1741841400000|2025-03-13 04:50:00|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1741841700000|2025-03-13 04:55:00|1.3|0.3|1.3|0.3|1.32|0.32|1.3|0.3|0
1741842000000|2025-03-13 05:00:00|1.31|0.31|1.3|0.3|1.32|0.32|1.29|0.29|0
1741842300000|2025-03-13 05:05:00|1.31|0.31|1.36|0.36|1.48|0.48|1.3|0.3|0
1741842600000|2025-03-13 05:10:00|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1741842900000|2025-03-13 05:15:00|1.35|0.35|1.37|0.37|1.39|0.39|1.35|0.35|0
1741843200000|2025-03-13 05:20:00|1.36|0.36|1.33|0.33|1.37|0.37|1.33|0.33|0
1741843500000|2025-03-13 05:25:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1741843800000|2025-03-13 05:30:00|1.34|0.34|1.4|0.4|1.4|0.4|1.33|0.33|0
1741844100000|2025-03-13 05:35:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1741844400000|2025-03-13 05:40:00|1.39|0.39|1.38|0.38|1.41|0.41|1.38|0.38|0
1741844700000|2025-03-13 05:45:00|1.39|0.39|1.36|0.36|1.4|0.4|1.36|0.36|0
1741845000000|2025-03-13 05:50:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1741845300000|2025-03-13 05:55:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1741845600000|2025-03-13 06:00:00|1.35|0.35|1.37|0.37|1.38|0.38|1.35|0.35|0
1741845900000|2025-03-13 06:05:00|1.38|0.38|1.44|0.44|1.44|0.44|1.38|0.38|0
1741846200000|2025-03-13 06:10:00|1.43|0.43|1.39|0.39|1.47|0.47|1.38|0.38|0
1741846500000|2025-03-13 06:15:00|1.4|0.4|1.42|0.42|1.43|0.43|1.39|0.39|0
1741846800000|2025-03-13 06:20:00|1.41|0.41|1.45|0.45|1.45|0.45|1.41|0.41|0
1741847100000|2025-03-13 06:25:00|1.44|0.44|1.37|0.37|1.44|0.44|1.37|0.37|0
1741847400000|2025-03-13 06:30:00|1.38|0.38|1.37|0.37|1.39|0.39|1.35|0.35|0
1741847700000|2025-03-13 06:35:00|1.36|0.36|1.39|0.39|1.4|0.4|1.36|0.36|0
1741848000000|2025-03-13 06:40:00|1.38|0.38|1.37|0.37|1.39|0.39|1.37|0.37|0
1741848300000|2025-03-13 06:45:00|1.38|0.38|1.31|0.31|1.38|0.38|1.31|0.31|0
1741848600000|2025-03-13 06:50:00|1.32|0.32|1.31|0.31|1.32|0.32|1.29|0.29|0
1741848900000|2025-03-13 06:55:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1741849200000|2025-03-13 07:00:00|1.3|0.3|1.36|0.36|1.37|0.37|1.29|0.29|0
1741849500000|2025-03-13 07:05:00|1.37|0.37|1.42|0.42|1.42|0.42|1.37|0.37|0
1741849800000|2025-03-13 07:10:00|1.41|0.41|1.4|0.4|1.43|0.43|1.4|0.4|0
1741850100000|2025-03-13 07:15:00|1.41|0.41|1.39|0.39|1.42|0.42|1.38|0.38|0
1741850400000|2025-03-13 07:20:00|1.38|0.38|1.35|0.35|1.38|0.38|1.33|0.33|0
1741850700000|2025-03-13 07:25:00|1.36|0.36|1.35|0.35|1.37|0.37|1.34|0.34|0
1741851000000|2025-03-13 07:30:00|1.36|0.36|1.37|0.37|1.37|0.37|1.34|0.34|0
1741851300000|2025-03-13 07:35:00|1.38|0.38|1.43|0.43|1.43|0.43|1.38|0.38|0
1741851600000|2025-03-13 07:40:00|1.42|0.42|1.44|0.44|1.44|0.44|1.4|0.4|0
1741851900000|2025-03-13 07:45:00|1.43|0.43|1.38|0.38|1.43|0.43|1.38|0.38|0
1741852200000|2025-03-13 07:50:00|1.39|0.39|1.46|0.46|1.47|0.47|1.39|0.39|0
1741852500000|2025-03-13 07:55:00|1.45|0.45|1.45|0.45|1.47|0.47|1.45|0.45|0
1741852800000|2025-03-13 08:00:00|1.44|0.44|1.42|0.42|1.47|0.47|1.4|0.4|0
1741853100000|2025-03-13 08:05:00|1.4|0.4|1.41|0.41|1.47|0.47|1.4|0.4|0
1741853400000|2025-03-13 08:10:00|1.42|0.42|1.43|0.43|1.44|0.44|1.39|0.39|0
1741853700000|2025-03-13 08:15:00|1.44|0.44|1.47|0.47|1.49|0.49|1.41|0.41|0
1741854000000|2025-03-13 08:20:00|1.48|0.48|1.43|0.43|1.48|0.48|1.42|0.42|0
1741854300000|2025-03-13 08:25:00|1.42|0.42|1.39|0.39|1.43|0.43|1.38|0.38|0
1741854600000|2025-03-13 08:30:00|1.38|0.38|1.39|0.39|1.4|0.4|1.37|0.37|0
1741854900000|2025-03-13 08:35:00|1.4|0.4|1.42|0.42|1.42|0.42|1.38|0.38|0
1741855200000|2025-03-13 08:40:00|1.41|0.41|1.39|0.39|1.43|0.43|1.38|0.38|0
1741855500000|2025-03-13 08:45:00|1.38|0.38|1.36|0.36|1.39|0.39|1.36|0.36|0
1741855800000|2025-03-13 08:50:00|1.37|0.37|1.37|0.37|1.37|0.37|1.34|0.34|0
1741856100000|2025-03-13 08:55:00|1.36|0.36|1.34|0.34|1.37|0.37|1.34|0.34|0
1741856400000|2025-03-13 09:00:00|1.33|0.33|1.37|0.37|1.37|0.37|1.33|0.33|0
1741856700000|2025-03-13 09:05:00|1.36|0.36|1.37|0.37|1.39|0.39|1.36|0.36|0
1741857000000|2025-03-13 09:10:00|1.36|0.36|1.31|0.31|1.36|0.36|1.31|0.31|0
1741857300000|2025-03-13 09:15:00|1.3|0.3|1.27|0.27|1.31|0.31|1.27|0.27|0
1741857600000|2025-03-13 09:20:00|1.26|0.26|1.25|0.25|1.27|0.27|1.24|0.24|0
1741857900000|2025-03-13 09:25:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1741858200000|2025-03-13 09:30:00|1.26|0.26|1.25|0.25|1.26|0.26|1.24|0.24|0
1741858500000|2025-03-13 09:35:00|1.24|0.24|1.22|0.22|1.3|0.3|1.21|0.21|0
1741858800000|2025-03-13 09:40:00|1.21|0.21|1.21|0.21|1.23|0.23|1.2|0.2|0
1741859100000|2025-03-13 09:45:00|1.2|0.2|1.2|0.2|1.21|0.21|1.19|0.19|0
1741859400000|2025-03-13 09:50:00|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1741859700000|2025-03-13 09:55:00|1.18|0.18|1.17|0.17|1.2|0.2|1.17|0.17|0
1741860000000|2025-03-13 10:00:00|1.16|0.16|1.17|0.17|1.17|0.17|1.15|0.15|0
1741860300000|2025-03-13 10:05:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1741860600000|2025-03-13 10:10:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1741860900000|2025-03-13 10:15:00|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1741861200000|2025-03-13 10:20:00|1.16|0.16|1.16|0.16|1.17|0.17|1.15|0.15|0
1741861500000|2025-03-13 10:25:00|1.15|0.15|1.15|0.15|1.16|0.16|1.14|0.14|0
1741861800000|2025-03-13 10:30:00|1.14|0.14|1.16|0.16|1.19|0.19|1.14|0.14|0
1741862100000|2025-03-13 10:35:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1741862400000|2025-03-13 10:40:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1741862700000|2025-03-13 10:45:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1741863000000|2025-03-13 10:50:00|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1741863300000|2025-03-13 10:55:00|1.16|0.16|1.18|0.18|1.2|0.2|1.16|0.16|0
1741863600000|2025-03-13 11:00:00|1.19|0.19|1.2|0.2|1.2|0.2|1.17|0.17|0
1741863900000|2025-03-13 11:05:00|1.19|0.19|1.22|0.22|1.22|0.22|1.18|0.18|0
1741864200000|2025-03-13 11:10:00|1.21|0.21|1.16|0.16|1.21|0.21|1.15|0.15|0
1741864500000|2025-03-13 11:15:00|1.15|0.15|1.17|0.17|1.17|0.17|1.13|0.13|0
1741864800000|2025-03-13 11:20:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1741865100000|2025-03-13 11:25:00|1.19|0.19|1.18|0.18|1.21|0.21|1.18|0.18|0
1741865400000|2025-03-13 11:30:00|1.17|0.17|1.17|0.17|1.17|0.17|1.15|0.15|0
1741865700000|2025-03-13 11:35:00|1.16|0.16|1.21|0.21|1.22|0.22|1.16|0.16|0
1741866000000|2025-03-13 11:40:00|1.2|0.2|1.22|0.22|1.22|0.22|1.19|0.19|0
1741866300000|2025-03-13 11:45:00|1.21|0.21|1.21|0.21|1.24|0.24|1.21|0.21|0
1741866600000|2025-03-13 11:50:00|1.2|0.2|1.17|0.17|1.21|0.21|1.17|0.17|0
1741866900000|2025-03-13 11:55:00|1.16|0.16|1.17|0.17|1.22|0.22|1.15|0.15|0
1741867200000|2025-03-13 12:00:00|1.18|0.18|1.21|0.21|1.23|0.23|1.16|0.16|0
1741867500000|2025-03-13 12:05:00|1.2|0.2|1.25|0.25|1.25|0.25|1.2|0.2|0
1741867800000|2025-03-13 12:10:00|1.26|0.26|1.25|0.25|1.26|0.26|1.23|0.23|0
1741868100000|2025-03-13 12:15:00|1.24|0.24|1.23|0.23|1.24|0.24|1.21|0.21|0
1741868400000|2025-03-13 12:20:00|1.24|0.24|1.2|0.2|1.25|0.25|1.19|0.19|0
1741868700000|2025-03-13 12:25:00|1.19|0.19|1.2|0.2|1.21|0.21|1.19|0.19|0
1741869000000|2025-03-13 12:30:00|1.11|0.11|1.17|0.17|1.2|0.2|1.11|0.11|0
1741869300000|2025-03-13 12:35:00|1.16|0.16|1.18|0.18|1.2|0.2|1.15|0.15|0
1741869600000|2025-03-13 12:40:00|1.17|0.17|1.18|0.18|1.18|0.18|1.15|0.15|0
1741869900000|2025-03-13 12:45:00|1.2|0.2|1.2|0.2|1.21|0.21|1.19|0.19|0
1741870200000|2025-03-13 12:50:00|1.19|0.19|1.18|0.18|1.2|0.2|1.16|0.16|0
1741870500000|2025-03-13 12:55:00|1.17|0.17|1.16|0.16|1.18|0.18|1.16|0.16|0
1741870800000|2025-03-13 13:00:00|1.15|0.15|1.12|0.12|1.15|0.15|1.12|0.12|0
1741871100000|2025-03-13 13:05:00|1.13|0.13|1.14|0.14|1.17|0.17|1.11|0.11|0
1741871400000|2025-03-13 13:10:00|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1741871700000|2025-03-13 13:15:00|1.16|0.16|1.15|0.15|1.18|0.18|1.14|0.14|0
1741872000000|2025-03-13 13:20:00|1.16|0.16|1.14|0.14|1.17|0.17|1.13|0.13|0
1741872300000|2025-03-13 13:25:00|1.24|0.04|1.25|0.05|1.25|0.05|1.23|0.03|0
1741872600000|2025-03-13 13:30:00|1.15|0.15|1.11|0.11|1.22|0.22|1.11|0.11|0
1741872900000|2025-03-13 13:35:00|1.12|0.12|1.13|0.13|1.17|0.17|1.1|0.1|0
1741873200000|2025-03-13 13:40:00|1.12|0.12|1.18|0.18|1.18|0.18|1.09|0.09|0
1741873500000|2025-03-13 13:45:00|1.19|0.19|1.15|0.15|1.2|0.2|1.12|0.12|0
1741873800000|2025-03-13 13:50:00|1.16|0.16|1.23|0.23|1.24|0.24|1.14|0.14|0
1741874100000|2025-03-13 13:55:00|1.22|0.22|1.22|0.22|1.29|0.29|1.17|0.17|0
1741874400000|2025-03-13 14:00:00|1.24|0.24|1.19|0.19|1.26|0.26|1.16|0.16|0
1741874700000|2025-03-13 14:05:00|1.17|0.17|1.16|0.16|1.21|0.21|1.14|0.14|0
1741875000000|2025-03-13 14:10:00|1.15|0.15|1.1|0.1|1.19|0.19|1.09|0.09|0
1741875300000|2025-03-13 14:15:00|1.09|0.09|1.05|0.05|1.14|0.14|1.04|0.04|0
1741875600000|2025-03-13 14:20:00|1.04|0.04|1.04|0.04|1.08|0.08|1.04|0.04|0
1741875900000|2025-03-13 14:25:00|1.03|0.03|1.1|0.1|1.11|0.11|1.01|0.01|0
1741876200000|2025-03-13 14:30:00|1.09|0.09|1.08|0.08|1.11|0.11|1.05|0.05|0
1741876500000|2025-03-13 14:35:00|1.07|0.07|1.09|0.09|1.11|0.11|1.05|0.05|0
1741876800000|2025-03-13 14:40:00|1.1|0.1|1.09|0.09|1.12|0.12|1.08|0.08|0
1741877100000|2025-03-13 14:45:00|1.1|0.1|1.11|0.11|1.12|0.12|1.07|0.07|0
1741877400000|2025-03-13 14:50:00|1.1|0.1|1.07|0.07|1.1|0.1|1.04|0.04|0
1741877700000|2025-03-13 14:55:00|1.08|0.08|1.09|0.09|1.13|0.13|1.07|0.07|0
1741878000000|2025-03-13 15:00:00|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1741878300000|2025-03-13 15:05:00|1.06|0.06|1.12|0.12|1.13|0.13|1.04|0.04|0
1741878600000|2025-03-13 15:10:00|1.11|0.11|1.13|0.13|1.15|0.15|1.1|0.1|0
1741878900000|2025-03-13 15:15:00|1.14|0.14|1.11|0.11|1.15|0.15|1.11|0.11|0
1741879200000|2025-03-13 15:20:00|1.12|0.12|1.07|0.07|1.15|0.15|1.04|0.04|0
1741879500000|2025-03-13 15:25:00|1.06|0.06|1.11|0.11|1.12|0.12|1.06|0.06|0
1741879800000|2025-03-13 15:30:00|1.12|0.12|1.11|0.11|1.13|0.13|1.09|0.09|0
1741880100000|2025-03-13 15:35:00|1.12|0.12|1.18|0.18|1.21|0.21|1.11|0.11|0
1741880400000|2025-03-13 15:40:00|1.19|0.19|1.1|0.1|1.21|0.21|1.07|0.07|0
1741880700000|2025-03-13 15:45:00|1.11|0.11|1.12|0.12|1.17|0.17|1.1|0.1|0
1741881000000|2025-03-13 15:50:00|1.13|0.13|1.2|0.2|1.2|0.2|1.12|0.12|0
1741881300000|2025-03-13 15:55:00|1.19|0.19|1.22|0.22|1.23|0.23|1.19|0.19|0
1741881600000|2025-03-13 16:00:00|1.23|0.23|1.17|0.17|1.24|0.24|1.16|0.16|0
1741881900000|2025-03-13 16:05:00|1.18|0.18|1.14|0.14|1.22|0.22|1.13|0.13|0
1741882200000|2025-03-13 16:10:00|1.15|0.15|1.19|0.19|1.19|0.19|1.14|0.14|0
1741882500000|2025-03-13 16:15:00|1.2|0.2|1.21|0.21|1.24|0.24|1.18|0.18|0
1741882800000|2025-03-13 16:20:00|1.22|0.22|1.24|0.24|1.25|0.25|1.2|0.2|0
1741883100000|2025-03-13 16:25:00|1.25|0.25|1.25|0.25|1.26|0.26|1.22|0.22|0
1741883400000|2025-03-13 16:30:00|1.26|0.26|1.16|0.16|1.26|0.26|1.16|0.16|0
1741883700000|2025-03-13 16:35:00|1.17|0.17|1.11|0.11|1.22|0.22|1.11|0.11|0
1741884000000|2025-03-13 16:40:00|1.12|0.12|1.19|0.19|1.19|0.19|1.11|0.11|0
1741884300000|2025-03-13 16:45:00|1.18|0.18|1.33|0.33|1.38|0.38|1.17|0.17|0
1741884600000|2025-03-13 16:50:00|1.32|0.32|1.31|0.31|1.35|0.35|1.26|0.26|0
1741884900000|2025-03-13 16:55:00|1.32|0.32|1.28|0.28|1.34|0.34|1.28|0.28|0
1741885200000|2025-03-13 17:00:00|1.27|0.27|1.28|0.28|1.34|0.34|1.27|0.27|0
1741885500000|2025-03-13 17:05:00|1.27|0.27|1.34|0.34|1.35|0.35|1.25|0.25|0
1741885800000|2025-03-13 17:10:00|1.33|0.33|1.38|0.38|1.4|0.4|1.33|0.33|0
1741886100000|2025-03-13 17:15:00|1.37|0.37|1.43|0.43|1.45|0.45|1.35|0.35|0
1741886400000|2025-03-13 17:20:00|1.42|0.42|1.4|0.4|1.43|0.43|1.37|0.37|0
1741886700000|2025-03-13 17:25:00|1.41|0.41|1.38|0.38|1.42|0.42|1.37|0.37|0
1741887000000|2025-03-13 17:30:00|1.39|0.39|1.44|0.44|1.44|0.44|1.38|0.38|0
1741887300000|2025-03-13 17:35:00|1.45|0.45|1.45|0.45|1.46|0.46|1.42|0.42|0
1741887600000|2025-03-13 17:40:00|1.46|0.46|1.46|0.46|1.47|0.47|1.42|0.42|0
1741887900000|2025-03-13 17:45:00|1.45|0.45|1.42|0.42|1.49|0.49|1.42|0.42|0
1741888200000|2025-03-13 17:50:00|1.41|0.41|1.35|0.35|1.41|0.41|1.35|0.35|0
1741888500000|2025-03-13 17:55:00|1.36|0.36|1.44|0.44|1.45|0.45|1.35|0.35|0
1741888800000|2025-03-13 18:00:00|1.45|0.45|1.34|0.34|1.45|0.45|1.32|0.32|0
1741889100000|2025-03-13 18:05:00|1.35|0.35|1.34|0.34|1.36|0.36|1|0|0
1741889400000|2025-03-13 18:10:00|1.35|0.35|1.27|0.27|1.35|0.35|1.25|0.25|0
1741889700000|2025-03-13 18:15:00|1.28|0.28|1.27|0.27|1.33|0.33|1.25|0.25|0
1741890000000|2025-03-13 18:20:00|1.29|0.29|1.24|0.24|1.29|0.29|1.23|0.23|0
1741890300000|2025-03-13 18:25:00|1.23|0.23|1.21|0.21|1.25|0.25|1.21|0.21|0
1741890600000|2025-03-13 18:30:00|1.22|0.22|1.21|0.21|1.24|0.24|1.17|0.17|0
1741890900000|2025-03-13 18:35:00|1.2|0.2|1.2|0.2|1.21|0.21|1.16|0.16|0
1741891200000|2025-03-13 18:40:00|1.21|0.21|1.11|0.11|1.22|0.22|1.08|0.08|0
1741891500000|2025-03-13 18:45:00|1.12|0.12|1.11|0.11|1.14|0.14|1.1|0.1|0
1741891800000|2025-03-13 18:50:00|1.12|0.12|1.14|0.14|1.18|0.18|1.1|0.1|0
1741892100000|2025-03-13 18:55:00|1.13|0.13|1.11|0.11|1.16|0.16|1.11|0.11|0
1741892400000|2025-03-13 19:00:00|1.12|0.12|1.14|0.14|1.15|0.15|1.08|0.08|0
1741892700000|2025-03-13 19:05:00|1.15|0.15|1.19|0.19|1.21|0.21|1.14|0.14|0
1741893000000|2025-03-13 19:10:00|1.2|0.2|1.17|0.17|1.21|0.21|1.16|0.16|0
1741893300000|2025-03-13 19:15:00|1.16|0.16|1.16|0.16|1.18|0.18|1.15|0.15|0
1741893600000|2025-03-13 19:20:00|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1741893900000|2025-03-13 19:25:00|1.18|0.18|1.26|0.26|1.29|0.29|1.18|0.18|0
1741894200000|2025-03-13 19:30:00|1.27|0.27|1.23|0.23|1.29|0.29|1.22|0.22|0
1741894500000|2025-03-13 19:35:00|1.24|0.24|1.33|0.33|1.33|0.33|1.23|0.23|0
1741894800000|2025-03-13 19:40:00|1.32|0.32|1.14|0.14|1.33|0.33|1.14|0.14|0
1741895100000|2025-03-13 19:45:00|1.15|0.15|1.14|0.14|1.17|0.17|1.12|0.12|0
1741895400000|2025-03-13 19:50:00|1.16|0.16|1.15|0.15|1.2|0.2|1.14|0.14|0
1741895700000|2025-03-13 19:55:00|1.14|0.14|1.12|0.12|1.15|0.15|1.11|0.11|0
1741896000000|2025-03-13 20:00:00|1.11|0.11|1.06|0.06|1.12|0.12|1.06|0.06|0
1741896300000|2025-03-13 20:05:00|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1741896600000|2025-03-13 20:10:00|1.04|0.04|1.03|0.03|1.05|0.05|1.03|0.03|0
1741896900000|2025-03-13 20:15:00|1.04|0.04|1.05|0.05|1.05|0.05|1.02|0.02|0
1741897200000|2025-03-13 20:20:00|1.04|0.04|1.04|0.04|1.05|0.05|1.03|0.03|0
1741897500000|2025-03-13 20:25:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1741897800000|2025-03-13 20:30:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1741898100000|2025-03-13 20:35:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1741898400000|2025-03-13 20:40:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1741898700000|2025-03-13 20:45:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1741899000000|2025-03-13 20:50:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1741899300000|2025-03-13 20:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1741911300000|2025-03-14 00:15:00|1||1||1||1||0
1741915800000|2025-03-14 01:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1741958700000|2025-03-14 13:25:00|1.2||1.2||1.2||1.2||0
1741959000000|2025-03-14 13:30:00|1||1||1||1||0
1742170500000|2025-03-17 00:15:00|1||1||1||1||0
1742205600000|2025-03-17 10:00:00|0.69|0.09|0.7|0.1|0.7|0.1|0.69|0.09|0
1742205900000|2025-03-17 10:05:00|0.69|0.09|0.7|0.1|0.7|0.1|0.69|0.09|0
1742206200000|2025-03-17 10:10:00|0.69|0.09|0.7|0.1|0.7|0.1|0.69|0.09|0
1742214600000|2025-03-17 12:30:00|0.67|0.07|0.63|0.03|0.7|0.1|0.63|0.03|0
1742214900000|2025-03-17 12:35:00|0.64|0.04|0.67|0.07|0.67|0.07|0.63|0.03|0
1742215200000|2025-03-17 12:40:00|0.68|0.08|0.62|0.02|0.68|0.08|0.62|0.02|0
1742216400000|2025-03-17 13:00:00|0.66|0.06|0.65|0.05|0.66|0.06|0.64|0.04|0
1742216700000|2025-03-17 13:05:00|0.66|0.06|0.65|0.05|0.66|0.06|0.64|0.04|0
1742217000000|2025-03-17 13:10:00|0.64|0.04|0.65|0.05|0.65|0.05|0.64|0.04|0
1742217900000|2025-03-17 13:25:00|1.2||1.2||1.2||1.2||0
1742218200000|2025-03-17 13:30:00|0.64|0.04|0.64|0.04|0.66|0.06|0.63|0.03|0
1742218500000|2025-03-17 13:35:00|0.65|0.05|0.65|0.05|0.66|0.06|0.64|0.04|0
1742218800000|2025-03-17 13:40:00|0.64|0.04|0.65|0.05|0.66|0.06|0.64|0.04|0
1742219100000|2025-03-17 13:45:00|0.64|0.04|0.65|0.05|0.66|0.06|0.64|0.04|0
1742219400000|2025-03-17 13:50:00|0.66|0.06|0.65|0.05|0.67|0.07|0.64|0.04|0
1742219700000|2025-03-17 13:55:00|0.64|0.04|0.66|0.06|0.66|0.06|0.64|0.04|0
1742220000000|2025-03-17 14:00:00|0.65|0.05|0.65|0.05|0.66|0.06|0.64|0.04|0
1742220300000|2025-03-17 14:05:00|0.66|0.06|0.65|0.05|0.67|0.07|0.63|0.03|0
1742220600000|2025-03-17 14:10:00|0.66|0.06|0.65|0.05|0.66|0.06|0.64|0.04|0
1742220900000|2025-03-17 14:15:00|0.64|0.04|0.66|0.06|0.66|0.06|0.64|0.04|0
1742221200000|2025-03-17 14:20:00|0.65|0.05|0.65|0.05|0.66|0.06|0.64|0.04|0
1742221500000|2025-03-17 14:25:00|0.64|0.04|0.65|0.05|0.67|0.07|0.64|0.04|0
1742221800000|2025-03-17 14:30:00|0.66|0.06|0.68|0.08|0.69|0.09|0.64|0.04|0
1742222100000|2025-03-17 14:35:00|0.67|0.07|0.68|0.08|0.71|0.11|0.67|0.07|0
1742222400000|2025-03-17 14:40:00|0.67|0.07|0.68|0.08|0.69|0.09|0.67|0.07|0
1742222700000|2025-03-17 14:45:00|0.69|0.09|0.68|0.08|0.69|0.09|0.67|0.07|0
1742223000000|2025-03-17 14:50:00|0.69|0.09|0.67|0.07|0.69|0.09|0.67|0.07|0
1742223300000|2025-03-17 14:55:00|0.68|0.08|0.7|0.1|0.71|0.11|0.68|0.08|0
1742223600000|2025-03-17 15:00:00|0.69|0.09|0.68|0.08|0.72|0.12|0.67|0.07|0
1742223900000|2025-03-17 15:05:00|0.67|0.07|0.69|0.09|0.73|0.13|0.67|0.07|0
1742224200000|2025-03-17 15:10:00|0.7|0.1|0.68|0.08|0.71|0.11|0.68|0.08|0
1742224500000|2025-03-17 15:15:00|0.67|0.07|0.64|0.04|0.68|0.08|0.64|0.04|0
1742224800000|2025-03-17 15:20:00|0.65|0.05|0.65|0.05|0.66|0.06|0.64|0.04|0
1742225100000|2025-03-17 15:25:00|0.64|0.04|0.65|0.05|0.66|0.06|0.64|0.04|0
1742225400000|2025-03-17 15:30:00|0.66|0.06|0.65|0.05|0.66|0.06|0.64|0.04|0
1742225700000|2025-03-17 15:35:00|0.64|0.04|0.6|0|0.65|0.05|0.6|0|0
1742226000000|2025-03-17 15:40:00|0.61|0.01|0.6|0|0.61|0.01|0.6|0|0
1742244900000|2025-03-17 20:55:00|1.2||1.2||1.2||1.2||0
1742256900000|2025-03-18 00:15:00|1||1||1||1||0
1742304300000|2025-03-18 13:25:00|1.2||1.2||1.2||1.2||0
1742304600000|2025-03-18 13:30:00|1||1||1||1||0
1742331300000|2025-03-18 20:55:00|1.2||1.2||1.2||1.2||0
1742343300000|2025-03-19 00:15:00|1||1||1||1||0
1742390700000|2025-03-19 13:25:00|1.2||1.2||1.2||1.2||0
1742391000000|2025-03-19 13:30:00|1||1||1||1||0
1742417700000|2025-03-19 20:55:00|1.2||1.2||1.2||1.2||0
1742429700000|2025-03-20 00:15:00|1||1||1||1||0
1742477100000|2025-03-20 13:25:00|1.2||1.2||1.2||1.2||0
1742477400000|2025-03-20 13:30:00|1||1||1||1||0
1742827800000|2025-03-24 14:50:00|72.88|70.68|72.82|70.62|72.94|70.74|72.77|70.57|0
1742828100000|2025-03-24 14:55:00|72.85|70.65|72.88|70.68|73.08|70.88|72.8|70.6|0
1742828400000|2025-03-24 15:00:00|72.82|70.62|72.34|70.14|73.22|71.02|72.31|70.11|0
1742828700000|2025-03-24 15:05:00|72.37|70.17|72.11|69.91|72.4|70.2|71.91|69.71|0
1742829000000|2025-03-24 15:10:00|72.08|69.88|72.14|69.94|72.25|70.05|71.97|69.77|0
1742829300000|2025-03-24 15:15:00|72.11|69.91|72.02|69.82|72.19|69.99|71.91|69.71|0
1742829600000|2025-03-24 15:20:00|72|69.8|71.95|69.75|72.29|70.09|71.76|69.56|0
1742829900000|2025-03-24 15:25:00|71.92|69.72|72.04|69.84|72.29|70.09|71.9|69.7|0
1742830200000|2025-03-24 15:30:00|72.01|69.81|72.18|69.98|72.35|70.15|72.01|69.81|0
1742830500000|2025-03-24 15:35:00|72.12|69.92|72.54|70.34|72.57|70.37|71.92|69.72|0
1742830800000|2025-03-24 15:40:00|72.51|70.31|72.4|70.2|72.63|70.43|72.34|70.14|0
1742831100000|2025-03-24 15:45:00|72.43|70.23|72.54|70.34|72.57|70.37|72.16|69.96|0
1742831400000|2025-03-24 15:50:00|72.51|70.31|71.89|69.69|72.51|70.31|71.86|69.66|0
1742831700000|2025-03-24 15:55:00|71.86|69.66|71.83|69.63|71.94|69.74|71.77|69.57|0
1742832000000|2025-03-24 16:00:00|71.8|69.6|71.69|69.49|71.94|69.74|71.66|69.46|0
1742832300000|2025-03-24 16:05:00|71.66|69.46|71.87|69.67|73.79|71.59|71.55|69.35|0
1742832600000|2025-03-24 16:10:00|71.92|69.72|71.92|69.72|72.09|69.89|71.78|69.58|0
1742832900000|2025-03-24 16:15:00|71.89|69.69|72.34|70.14|72.37|70.17|71.87|69.67|0
1742833200000|2025-03-24 16:20:00|72.31|70.11|72.13|69.93|72.39|70.19|71.87|69.67|0
1742833500000|2025-03-24 16:25:00|72.16|69.96|73.12|70.92|73.15|70.95|72.16|69.96|0
1742833800000|2025-03-24 16:30:00|73.17|70.97|72.97|70.77|73.54|71.34|72.89|70.69|0
1742834100000|2025-03-24 16:35:00|73|70.8|73.28|71.08|73.34|71.14|72.83|70.63|0
1742834400000|2025-03-24 16:40:00|73.31|71.11|73.23|71.03|73.74|71.54|73.2|71|0
1742834700000|2025-03-24 16:45:00|73.25|71.05|73.05|70.85|73.25|71.05|72.88|70.68|0
1742835000000|2025-03-24 16:50:00|73.08|70.88|73.17|70.97|73.28|71.08|72.91|70.71|0
1742835300000|2025-03-24 16:55:00|73.14|70.94|73.34|71.14|73.54|71.34|73.14|70.94|0
1742835600000|2025-03-24 17:00:00|73.36|71.16|73.62|71.42|73.65|71.45|73.28|71.08|0
1742835900000|2025-03-24 17:05:00|73.65|71.45|73.71|71.51|73.76|71.56|73.36|71.16|0
1742836200000|2025-03-24 17:10:00|73.73|71.53|73.93|71.73|74.02|71.82|73.59|71.39|0
1742836500000|2025-03-24 17:15:00|73.96|71.76|73.85|71.65|74.02|71.82|73.53|71.33|0
1742836800000|2025-03-24 17:20:00|73.87|71.67|73.84|71.64|74.08|71.88|73.64|71.44|0
1742837100000|2025-03-24 17:25:00|73.82|71.62|73.44|71.24|73.9|71.7|73.41|71.21|0
1742837400000|2025-03-24 17:30:00|73.41|71.21|73.24|71.04|73.44|71.24|73.07|70.87|0
1742837700000|2025-03-24 17:35:00|73.27|71.07|73.12|70.92|73.53|71.33|73.07|70.87|0
1742838000000|2025-03-24 17:40:00|73.15|70.95|73.47|71.27|73.58|71.38|73.12|70.92|0
1742838300000|2025-03-24 17:45:00|73.49|71.29|72.9|70.7|73.58|71.38|72.84|70.64|0
1742838600000|2025-03-24 17:50:00|72.87|70.67|72.98|70.78|73.13|70.93|72.67|70.47|0
1742838900000|2025-03-24 17:55:00|72.93|70.73|72.93|70.73|73.27|71.07|72.9|70.7|0
1742839200000|2025-03-24 18:00:00|73|70.8|73.84|71.64|74.1|71.9|72.87|70.67|0
1742839500000|2025-03-24 18:05:00|73.87|71.67|73.32|71.12|73.87|71.67|72.89|70.69|0
1742839800000|2025-03-24 18:10:00|73.35|71.15|73.58|71.38|73.61|71.41|73.32|71.12|0
1742840100000|2025-03-24 18:15:00|73.55|71.35|73.49|71.29|73.69|71.49|73.2|71|0
1742840400000|2025-03-24 18:20:00|73.55|71.35|73.63|71.43|73.75|71.55|73.37|71.17|0
1742840700000|2025-03-24 18:25:00|73.6|71.4|72.91|70.71|73.83|71.63|72.8|70.6|0
1742841000000|2025-03-24 18:30:00|72.85|70.65|73.08|70.88|73.28|71.08|72.85|70.65|0
1742841300000|2025-03-24 18:35:00|73.11|70.91|72.31|70.11|73.25|71.05|72.12|69.92|0
1742841600000|2025-03-24 18:40:00|72.28|70.08|71.46|69.26|72.8|70.6|71.32|69.12|0
1742841900000|2025-03-24 18:45:00|71.43|69.23|71.49|69.29|72.17|69.97|71.41|69.21|0
1742842200000|2025-03-24 18:50:00|71.46|69.26|71.48|69.28|71.55|69.35|71.15|68.95|0
1742842500000|2025-03-24 18:55:00|71.51|69.31|71.42|69.22|71.65|69.45|71.39|69.19|0
1742842800000|2025-03-24 19:00:00|71.39|69.19|71.14|68.94|71.59|69.39|71.14|68.94|0
1742843100000|2025-03-24 19:05:00|71.11|68.91|71.14|68.94|71.17|68.97|70.86|68.66|0
1742843400000|2025-03-24 19:10:00|71.16|68.96|71.28|69.08|71.3|69.1|71.08|68.88|0
1742843700000|2025-03-24 19:15:00|71.25|69.05|70.97|68.77|71.28|69.08|70.88|68.68|0
1742844000000|2025-03-24 19:20:00|71.02|68.82|70.83|68.63|71.16|68.96|70.83|68.63|0
1742844300000|2025-03-24 19:25:00|70.8|68.6|71.08|68.88|71.19|68.99|70.77|68.57|0
1742844600000|2025-03-24 19:30:00|71.03|68.83|70.99|68.79|71.19|68.99|70.85|68.65|0
1742844900000|2025-03-24 19:35:00|71.02|68.82|70.93|68.73|71.16|68.96|70.85|68.65|0
1742845200000|2025-03-24 19:40:00|70.91|68.71|70.76|68.56|71.04|68.84|70.63|68.43|0
1742845500000|2025-03-24 19:45:00|70.74|68.54|70.26|68.06|70.79|68.59|70.13|67.93|0
1742845800000|2025-03-24 19:50:00|70.37|68.17|69.6|67.4|71.3|69.1|69.49|67.29|0
1742846100000|2025-03-24 19:55:00|69.44|67.24|70.65|68.45|70.65|68.45|69.44|67.24|0
1742846400000|2025-03-24 20:00:00|70.68|68.48|70.62|68.42|70.71|68.51|70.26|68.06|0
1742846700000|2025-03-24 20:05:00|70.65|68.45|70.4|68.2|70.68|68.48|70.37|68.17|0
1742847000000|2025-03-24 20:10:00|70.37|68.17|70.34|68.14|70.51|68.31|70.23|68.03|0
1742847300000|2025-03-24 20:15:00|70.31|68.11|70.17|67.97|70.34|68.14|70.06|67.86|0
1742847600000|2025-03-24 20:20:00|70.14|67.94|70.2|68|70.28|68.08|70.14|67.94|0
1742847900000|2025-03-24 20:25:00|70.23|68.03|70.39|68.19|70.42|68.22|70.2|68|0
1742848200000|2025-03-24 20:30:00|70.36|68.16|70.53|68.33|70.53|68.33|70.28|68.08|0
1742848500000|2025-03-24 20:35:00|70.5|68.3|70.5|68.3|70.56|68.36|70.5|68.3|0
1742848800000|2025-03-24 20:40:00|70.53|68.33|70.53|68.33|70.53|68.33|70.5|68.3|0
1742849100000|2025-03-24 20:45:00|70.55|68.35|70.5|68.3|70.58|68.38|70.5|68.3|0
1742849400000|2025-03-24 20:50:00|70.52|68.32|70.69|68.49|70.72|68.52|70.52|68.32|0
1742849700000|2025-03-24 20:55:00|71.19|67.99|71.29|68.09|71.31|68.11|71.19|67.99|0
1742850000000|2025-03-24 21:00:00|71.3|68.1|71.26|68.06|71.31|68.11|71.24|68.04|0
1742850300000|2025-03-24 21:05:00|71.27|68.07|71.25|68.05|71.27|68.07|71.2|68|0
1742850600000|2025-03-24 21:10:00|71.26|68.06|71.27|68.07|71.27|68.07|71.23|68.03|0
1742850900000|2025-03-24 21:15:00|71.26|68.06|71.27|68.07|71.27|68.07|71.22|68.02|0
1742851200000|2025-03-24 21:20:00|71.25|68.05|71.26|68.06|71.27|68.07|71.25|68.05|0
1742851500000|2025-03-24 21:25:00|71.25|68.05|71.24|68.04|71.26|68.06|71.24|68.04|0
1742851800000|2025-03-24 21:30:00|71.23|68.03|71.23|68.03|71.24|68.04|71.22|68.02|0
1742852100000|2025-03-24 21:35:00|71.24|68.04|71.24|68.04|71.24|68.04|71.24|68.04|0
1742852400000|2025-03-24 21:40:00|71.23|68.03|71.23|68.03|71.24|68.04|71.19|67.99|0
1742852700000|2025-03-24 21:45:00|71.22|68.02|71.2|68|71.22|68.02|71.2|68|0
1742853000000|2025-03-24 21:50:00|71.19|67.99|71.18|67.98|71.2|68|71.17|67.97|0
1742853300000|2025-03-24 21:55:00|71.19|67.99|71.16|67.96|71.21|68.01|71.16|67.96|0
1742853600000|2025-03-24 22:00:00|71.19|67.99|71.11|67.91|71.2|68|71.05|67.85|0
1742853900000|2025-03-24 22:05:00|71.13|67.93|71.27|68.07|71.27|68.07|71.1|67.9|0
1742854200000|2025-03-24 22:10:00|71.28|68.08|71.42|68.22|71.53|68.33|71.22|68.02|0
1742854500000|2025-03-24 22:15:00|71.45|68.25|71.47|68.27|71.5|68.3|71.45|68.25|0
1742854800000|2025-03-24 22:20:00|71.45|68.25|71.5|68.3|71.53|68.33|71.45|68.25|0
1742855100000|2025-03-24 22:25:00|71.47|68.27|71.64|68.44|71.67|68.47|71.47|68.27|0
1742855400000|2025-03-24 22:30:00|71.55|68.35|71.41|68.21|71.58|68.38|71.39|68.19|0
1742855700000|2025-03-24 22:35:00|71.39|68.19|71.44|68.24|71.47|68.27|71.36|68.16|0
1742856000000|2025-03-24 22:40:00|71.41|68.21|71.41|68.21|71.49|68.29|71.38|68.18|0
1742856300000|2025-03-24 22:45:00|71.38|68.18|71.55|68.35|71.55|68.35|71.38|68.18|0
1742856600000|2025-03-24 22:50:00|71.66|68.46|71.55|68.35|71.66|68.46|71.55|68.35|0
1742856900000|2025-03-24 22:55:00|71.58|68.38|71.55|68.35|71.58|68.38|71.55|68.35|0
1742857200000|2025-03-24 23:00:00|71.57|68.37|71.49|68.29|71.6|68.4|71.38|68.18|0
1742857500000|2025-03-24 23:05:00|71.46|68.26|71.54|68.34|71.66|68.46|71.45|68.25|0
1742857800000|2025-03-24 23:10:00|71.57|68.37|71.54|68.34|71.6|68.4|71.54|68.34|0
1742858100000|2025-03-24 23:15:00|71.51|68.31|71.53|68.33|71.57|68.37|71.49|68.29|0
1742858400000|2025-03-24 23:20:00|71.54|68.34|71.54|68.34|71.57|68.37|71.53|68.33|0
1742858700000|2025-03-24 23:25:00|71.57|68.37|71.54|68.34|71.6|68.4|71.54|68.34|0
1742859000000|2025-03-24 23:30:00|71.48|68.28|71.36|68.16|71.54|68.34|71.31|68.11|0
1742859300000|2025-03-24 23:35:00|71.34|68.14|71.26|68.06|71.37|68.17|71.23|68.03|0
1742859600000|2025-03-24 23:40:00|71.31|68.11|71.14|67.94|71.31|68.11|71.12|67.92|0
1742859900000|2025-03-24 23:45:00|71.2|68|71.23|68.03|71.25|68.05|71.14|67.94|0
1742860200000|2025-03-24 23:50:00|71.22|68.02|71.28|68.08|71.28|68.08|71.2|68|0
1742860500000|2025-03-24 23:55:00|71.31|68.11|71.42|68.22|71.42|68.22|71.25|68.05|0
1742860800000|2025-03-25 00:00:00|71.39|68.19|71.44|68.24|71.5|68.3|71.25|68.05|0
1742861100000|2025-03-25 00:05:00|71.47|68.27|71.55|68.35|71.72|68.52|71.39|68.19|0
1742861400000|2025-03-25 00:10:00|71.53|68.33|71.61|68.41|71.64|68.44|71.5|68.3|0
1742861700000|2025-03-25 00:15:00|71.64|68.44|70.88|68.68|71.67|69.22|70.83|68.44|0
1742862000000|2025-03-25 00:20:00|70.86|68.66|70.93|68.73|71.05|68.85|70.8|68.6|0
1742862300000|2025-03-25 00:25:00|70.94|68.74|71.02|68.82|71.02|68.82|70.91|68.71|0
1742862600000|2025-03-25 00:30:00|71.05|68.85|70.94|68.74|71.08|68.88|70.91|68.71|0
1742862900000|2025-03-25 00:35:00|70.96|68.76|71.02|68.82|71.1|68.9|70.96|68.76|0
1742863200000|2025-03-25 00:40:00|71.03|68.83|71.1|68.9|71.13|68.93|71.03|68.83|0
1742863500000|2025-03-25 00:45:00|71.07|68.87|70.9|68.7|71.07|68.87|70.9|68.7|0
1742863800000|2025-03-25 00:50:00|70.93|68.73|70.68|68.48|70.93|68.73|70.65|68.45|0
1742864100000|2025-03-25 00:55:00|70.71|68.51|70.58|68.38|70.76|68.56|70.57|68.37|0
1742864400000|2025-03-25 01:00:00|70.62|68.42|70.7|68.5|70.79|68.59|70.62|68.42|0
1742864700000|2025-03-25 01:05:00|70.73|68.53|70.76|68.56|70.79|68.59|70.65|68.45|0
1742865000000|2025-03-25 01:10:00|70.73|68.53|70.51|68.31|70.76|68.56|70.38|68.18|0
1742865300000|2025-03-25 01:15:00|70.53|68.33|70.51|68.31|70.67|68.47|70.51|68.31|0
1742865600000|2025-03-25 01:20:00|70.53|68.33|70.48|68.28|70.53|68.33|70.39|68.19|0
1742865900000|2025-03-25 01:25:00|70.45|68.25|70.59|68.39|70.61|68.41|70.45|68.25|0
1742866200000|2025-03-25 01:30:00|70.61|68.41|70.64|68.44|70.75|68.55|70.58|68.38|0
1742866500000|2025-03-25 01:35:00|70.67|68.47|70.44|68.24|70.72|68.52|70.44|68.24|0
1742866800000|2025-03-25 01:40:00|70.42|68.22|70.41|68.21|70.53|68.33|70.36|68.16|0
1742867100000|2025-03-25 01:45:00|70.39|68.19|70.41|68.21|70.47|68.27|70.39|68.19|0
1742867400000|2025-03-25 01:50:00|70.44|68.24|70.52|68.32|70.58|68.38|70.39|68.19|0
1742867700000|2025-03-25 01:55:00|70.55|68.35|70.66|68.46|70.69|68.49|70.5|68.3|0
1742868000000|2025-03-25 02:00:00|70.72|68.52|70.99|68.79|71.05|68.85|70.69|68.49|0
1742868300000|2025-03-25 02:05:00|71.02|68.82|71.11|68.91|71.16|68.96|70.99|68.79|0
1742868600000|2025-03-25 02:10:00|71.13|68.93|71.13|68.93|71.16|68.96|71.1|68.9|0
1742868900000|2025-03-25 02:15:00|71.12|68.92|71.13|68.93|71.19|68.99|71.1|68.9|0
1742869200000|2025-03-25 02:20:00|71.16|68.96|71.07|68.87|71.16|68.96|70.99|68.79|0
1742869500000|2025-03-25 02:25:00|71.04|68.84|70.96|68.76|71.07|68.87|70.96|68.76|0
1742869800000|2025-03-25 02:30:00|70.99|68.79|71.01|68.81|71.1|68.9|70.96|68.76|0
1742870100000|2025-03-25 02:35:00|70.99|68.79|70.96|68.76|71.01|68.81|70.93|68.73|0
1742870400000|2025-03-25 02:40:00|70.98|68.78|71.04|68.84|71.07|68.87|70.96|68.76|0
1742870700000|2025-03-25 02:45:00|71.05|68.85|71.15|68.95|71.24|69.04|71.01|68.81|0
1742871000000|2025-03-25 02:50:00|71.14|68.94|71.09|68.89|71.18|68.98|71.06|68.86|0
1742871300000|2025-03-25 02:55:00|71.06|68.86|71.06|68.86|71.12|68.92|71.04|68.84|0
1742871600000|2025-03-25 03:00:00|71.04|68.84|71.06|68.86|71.06|68.86|71.03|68.83|0
1742871900000|2025-03-25 03:05:00|71.03|68.83|71.03|68.83|71.06|68.86|71|68.8|0
1742872200000|2025-03-25 03:10:00|71.06|68.86|70.98|68.78|71.06|68.86|70.95|68.75|0
1742872500000|2025-03-25 03:15:00|71|68.8|71.23|69.03|71.28|69.08|71|68.8|0
1742872800000|2025-03-25 03:20:00|71.2|69|71.22|69.02|71.23|69.03|71.17|68.97|0
1742873100000|2025-03-25 03:25:00|71.25|69.05|71.28|69.08|71.31|69.11|71.25|69.05|0
1742873400000|2025-03-25 03:30:00|71.31|69.11|71.28|69.08|71.39|69.19|71.25|69.05|0
1742873700000|2025-03-25 03:35:00|71.26|69.06|71.22|69.02|71.28|69.08|71.21|69.01|0
1742874000000|2025-03-25 03:40:00|71.25|69.05|71.28|69.08|71.3|69.1|71.25|69.05|0
1742874300000|2025-03-25 03:45:00|71.3|69.1|71.36|69.16|71.39|69.19|71.3|69.1|0
1742874600000|2025-03-25 03:50:00|71.33|69.13|71.36|69.16|71.41|69.21|71.33|69.13|0
1742874900000|2025-03-25 03:55:00|71.33|69.13|71.3|69.1|71.38|69.18|71.3|69.1|0
1742875200000|2025-03-25 04:00:00|71.31|69.11|71.33|69.13|71.38|69.18|71.24|69.04|0
1742875500000|2025-03-25 04:05:00|71.35|69.15|71.35|69.15|71.41|69.21|71.33|69.13|0
1742875800000|2025-03-25 04:10:00|71.37|69.17|71.41|69.21|71.41|69.21|71.32|69.12|0
1742876100000|2025-03-25 04:15:00|71.42|69.22|71.36|69.16|71.44|69.24|70.88|68.68|0
1742876400000|2025-03-25 04:20:00|71.33|69.13|71.3|69.1|71.35|69.15|71.3|69.1|0
1742876700000|2025-03-25 04:25:00|71.33|69.13|71.35|69.15|71.38|69.18|71.3|69.1|0
1742877000000|2025-03-25 04:30:00|71.34|69.14|71.34|69.14|71.38|69.18|71.32|69.12|0
1742877300000|2025-03-25 04:35:00|71.35|69.15|71.28|69.08|71.35|69.15|71.27|69.07|0
1742877600000|2025-03-25 04:40:00|71.29|69.09|71.26|69.06|71.29|69.09|71.21|69.01|0
1742877900000|2025-03-25 04:45:00|71.29|69.09|71.29|69.09|71.32|69.12|71.26|69.06|0
1742878200000|2025-03-25 04:50:00|71.31|69.11|71.29|69.09|71.31|69.11|71.26|69.06|0
1742878500000|2025-03-25 04:55:00|71.26|69.06|71.32|69.12|71.32|69.12|71.26|69.06|0
1742878800000|2025-03-25 05:00:00|71.34|69.14|71.34|69.14|71.4|69.2|71.32|69.12|0
1742879100000|2025-03-25 05:05:00|71.37|69.17|71.26|69.06|71.4|69.2|71.26|69.06|0
1742879400000|2025-03-25 05:10:00|71.27|69.07|71.21|69.01|71.31|69.11|71.2|69|0
1742879700000|2025-03-25 05:15:00|71.23|69.03|71.17|68.97|71.23|69.03|71.14|68.94|0
1742880000000|2025-03-25 05:20:00|71.18|68.98|71.22|69.02|71.25|69.05|71.17|68.97|0
1742880300000|2025-03-25 05:25:00|71.2|69|71.2|69|71.25|69.05|71.15|68.95|0
1742880600000|2025-03-25 05:30:00|71.22|69.02|71.25|69.05|71.28|69.08|71.22|69.02|0
1742880900000|2025-03-25 05:35:00|71.26|69.06|71.28|69.08|71.31|69.11|71.26|69.06|0
1742881200000|2025-03-25 05:40:00|71.3|69.1|71.3|69.1|71.3|69.1|71.26|69.06|0
1742881500000|2025-03-25 05:45:00|71.28|69.08|71.22|69.02|71.28|69.08|71.19|68.99|0
1742881800000|2025-03-25 05:50:00|71.19|68.99|71.22|69.02|71.23|69.03|71.19|68.99|0
1742882100000|2025-03-25 05:55:00|71.2|69|71.21|69.01|71.22|69.02|71.19|68.99|0
1742882400000|2025-03-25 06:00:00|71.2|69|71.21|69.01|71.27|69.07|71.19|68.99|0
1742882700000|2025-03-25 06:05:00|71.23|69.03|71.27|69.07|71.3|69.1|71.19|68.99|0
1742883000000|2025-03-25 06:10:00|71.3|69.1|71.27|69.07|71.35|69.15|71.24|69.04|0
1742883300000|2025-03-25 06:15:00|71.24|69.04|71.36|69.16|71.41|69.21|71.24|69.04|0
1742883600000|2025-03-25 06:20:00|71.38|69.18|71.35|69.15|71.38|69.18|71.29|69.09|0
1742883900000|2025-03-25 06:25:00|71.38|69.18|71.38|69.18|71.4|69.2|71.38|69.18|0
1742884200000|2025-03-25 06:30:00|71.4|69.2|71.28|69.08|71.52|69.32|71.26|69.06|0
1742884500000|2025-03-25 06:35:00|71.29|69.09|71.29|69.09|71.37|69.17|71.23|69.03|0
1742884800000|2025-03-25 06:40:00|71.32|69.12|71.31|69.11|71.34|69.14|71.29|69.09|0
1742885100000|2025-03-25 06:45:00|71.29|69.09|71.37|69.17|71.37|69.17|71.29|69.09|0
1742885400000|2025-03-25 06:50:00|71.34|69.14|71.27|69.07|71.34|69.14|71.26|69.06|0
1742885700000|2025-03-25 06:55:00|71.26|69.06|71.03|68.83|71.26|69.06|71.03|68.83|0
1742886000000|2025-03-25 07:00:00|71.06|68.86|70.8|68.6|71.09|68.89|70.8|68.6|0
1742886300000|2025-03-25 07:05:00|70.78|68.58|70.61|68.41|70.78|68.58|70.47|68.27|0
1742886600000|2025-03-25 07:10:00|70.58|68.38|70.55|68.35|70.66|68.46|70.52|68.32|0
1742886900000|2025-03-25 07:15:00|70.52|68.32|70.61|68.41|70.63|68.43|70.47|68.27|0
1742887200000|2025-03-25 07:20:00|70.59|68.39|70.66|68.46|70.74|68.54|70.55|68.35|0
1742887500000|2025-03-25 07:25:00|70.69|68.49|70.71|68.51|70.76|68.56|70.69|68.49|0
1742887800000|2025-03-25 07:30:00|70.74|68.54|70.94|68.74|70.94|68.74|70.71|68.51|0
1742888100000|2025-03-25 07:35:00|70.96|68.76|70.99|68.79|71.03|68.83|70.96|68.76|0
1742888400000|2025-03-25 07:40:00|70.96|68.76|71.07|68.87|71.09|68.89|70.88|68.68|0
1742888700000|2025-03-25 07:45:00|71.1|68.9|71.07|68.87|71.18|68.98|71.04|68.84|0
1742889000000|2025-03-25 07:50:00|71.04|68.84|71.04|68.84|71.1|68.9|70.99|68.79|0
1742889300000|2025-03-25 07:55:00|71.01|68.81|71.27|69.07|71.27|69.07|71|68.8|0
1742889600000|2025-03-25 08:00:00|71.18|68.98|71|68.8|71.18|68.98|70.98|68.78|0
1742889900000|2025-03-25 08:05:00|71.01|68.81|71.23|69.03|71.38|69.18|70.93|68.73|0
1742890200000|2025-03-25 08:10:00|71.26|69.06|71.35|69.15|71.37|69.17|71.07|68.87|0
1742890500000|2025-03-25 08:15:00|71.37|69.17|71.68|69.48|71.74|69.54|71.37|69.17|0
1742890800000|2025-03-25 08:20:00|71.65|69.45|71.34|69.14|71.65|69.45|71.32|69.12|0
1742891100000|2025-03-25 08:25:00|71.31|69.11|71.53|69.33|71.53|69.33|71.23|69.03|0
1742891400000|2025-03-25 08:30:00|71.54|69.34|71.57|69.37|71.68|69.48|71.4|69.2|0
1742891700000|2025-03-25 08:35:00|71.54|69.34|71.28|69.08|71.57|69.37|71.25|69.05|0
1742892000000|2025-03-25 08:40:00|71.31|69.11|71.28|69.08|71.45|69.25|71.25|69.05|0
1742892300000|2025-03-25 08:45:00|71.31|69.11|71.25|69.05|71.42|69.22|71.2|69|0
1742892600000|2025-03-25 08:50:00|71.22|69.02|71.11|68.91|71.22|69.02|71.08|68.88|0
1742892900000|2025-03-25 08:55:00|71.14|68.94|71.22|69.02|71.36|69.16|70.74|68.54|0
1742893200000|2025-03-25 09:00:00|71.19|68.99|71.21|69.01|71.36|69.16|71.16|68.96|0
1742893500000|2025-03-25 09:05:00|71.2|69|71.52|69.32|71.55|69.35|71.09|68.89|0
1742893800000|2025-03-25 09:10:00|71.47|69.27|71.35|69.15|71.47|69.27|71.32|69.12|0
1742894100000|2025-03-25 09:15:00|71.38|69.18|71.34|69.14|71.44|69.24|71.24|69.04|0
1742894400000|2025-03-25 09:20:00|71.32|69.12|71.24|69.04|71.37|69.17|71.13|68.93|0
1742894700000|2025-03-25 09:25:00|71.22|69.02|71.15|68.95|71.31|69.11|70.98|68.78|0
1742895000000|2025-03-25 09:30:00|71.12|68.92|70.95|68.75|71.18|68.98|70.9|68.7|0
1742895300000|2025-03-25 09:35:00|70.93|68.73|70.84|68.64|70.93|68.73|70.76|68.56|0
1742895600000|2025-03-25 09:40:00|70.87|68.67|70.76|68.56|70.94|68.74|70.71|68.51|0
1742895900000|2025-03-25 09:45:00|70.73|68.53|70.67|68.47|70.78|68.58|70.56|68.36|0
1742896200000|2025-03-25 09:50:00|70.7|68.5|70.61|68.41|70.78|68.58|70.56|68.36|0
1742896500000|2025-03-25 09:55:00|70.63|68.43|70.56|68.36|70.67|68.47|70.56|68.36|0
1742896800000|2025-03-25 10:00:00|70.61|68.41|70.72|68.52|70.74|68.54|70.47|68.27|0
1742897100000|2025-03-25 10:05:00|70.75|68.55|70.94|68.74|70.97|68.77|70.72|68.52|0
1742897400000|2025-03-25 10:10:00|70.97|68.77|70.8|68.6|71.2|69|70.8|68.6|0
1742897700000|2025-03-25 10:15:00|70.79|68.59|70.41|68.21|70.79|68.59|70.41|68.21|0
1742898000000|2025-03-25 10:20:00|70.27|68.07|70.22|68.02|70.38|68.18|69.98|67.78|0
1742898300000|2025-03-25 10:25:00|70.19|67.99|70.16|67.96|70.24|68.04|70.09|67.89|0
1742898600000|2025-03-25 10:30:00|70.13|67.93|70.16|67.96|70.19|67.99|70.05|67.85|0
1742898900000|2025-03-25 10:35:00|70.18|67.98|70.18|67.98|70.28|68.08|70.13|67.93|0
1742899200000|2025-03-25 10:40:00|70.16|67.96|69.88|67.68|70.21|68.01|69.84|67.64|0
1742899500000|2025-03-25 10:45:00|69.85|67.65|69.82|67.62|69.93|67.73|69.68|67.48|0
1742899800000|2025-03-25 10:50:00|69.85|67.65|69.87|67.67|69.93|67.73|69.77|67.57|0
1742900100000|2025-03-25 10:55:00|69.9|67.7|69.76|67.56|69.96|67.76|69.71|67.51|0
1742900400000|2025-03-25 11:00:00|69.75|67.55|69.79|67.59|70.02|67.82|69.02|66.82|0
1742900700000|2025-03-25 11:05:00|69.82|67.62|70.18|67.98|70.18|67.98|69.77|67.57|0
1742901000000|2025-03-25 11:10:00|70.1|67.9|69.93|67.73|70.15|67.95|69.85|67.65|0
1742901300000|2025-03-25 11:15:00|69.92|67.72|69.85|67.65|70.07|67.87|69.71|67.51|0
1742901600000|2025-03-25 11:20:00|69.82|67.62|69.84|67.64|69.84|67.64|69.73|67.53|0
1742901900000|2025-03-25 11:25:00|69.82|67.62|69.62|67.42|69.89|67.69|69.62|67.42|0
1742902200000|2025-03-25 11:30:00|69.59|67.39|69.46|67.26|69.7|67.5|69.43|67.23|0
1742902500000|2025-03-25 11:35:00|69.51|67.31|69.51|67.31|69.59|67.39|69.4|67.2|0
1742902800000|2025-03-25 11:40:00|69.48|67.28|69.32|67.12|69.48|67.28|69.26|67.06|0
1742903100000|2025-03-25 11:45:00|69.29|67.09|69.04|66.84|69.32|67.12|69.04|66.84|0
1742903400000|2025-03-25 11:50:00|69.07|66.87|68.96|66.76|69.15|66.95|68.96|66.76|0
1742903700000|2025-03-25 11:55:00|68.93|66.73|68.77|66.57|68.93|66.73|68.66|66.46|0
1742904000000|2025-03-25 12:00:00|68.74|66.54|68.68|66.48|68.77|66.57|68.58|66.38|0
1742904300000|2025-03-25 12:05:00|68.71|66.51|68.79|66.59|68.79|66.59|68.66|66.46|0
1742904600000|2025-03-25 12:10:00|68.74|66.54|68.33|66.13|69.29|67.09|68.33|66.13|0
1742904900000|2025-03-25 12:15:00|68.35|66.15|68.46|66.26|68.54|66.34|68.35|66.15|0
1742905200000|2025-03-25 12:20:00|68.49|66.29|68.4|66.2|68.54|66.34|68.35|66.15|0
1742905500000|2025-03-25 12:25:00|68.38|66.18|68.24|66.04|68.43|66.23|68.21|66.01|0
1742905800000|2025-03-25 12:30:00|68.21|66.01|67.83|65.63|68.27|66.07|67.82|65.62|0
1742906100000|2025-03-25 12:35:00|67.86|65.66|67.97|65.77|67.99|65.79|67.81|65.61|0
1742906400000|2025-03-25 12:40:00|67.91|65.71|68.07|65.87|68.1|65.9|67.91|65.71|0
1742906700000|2025-03-25 12:45:00|68.1|65.9|68.07|65.87|68.13|65.93|68.02|65.82|0
1742907000000|2025-03-25 12:50:00|68.05|65.85|68.45|66.25|68.48|66.28|68.05|65.85|0
1742907300000|2025-03-25 12:55:00|68.48|66.28|68.56|66.36|68.64|66.44|68.48|66.28|0
1742907600000|2025-03-25 13:00:00|68.57|66.37|68.31|66.11|68.67|66.47|68.23|66.03|0
1742907900000|2025-03-25 13:05:00|68.28|66.08|68.12|65.92|68.34|66.14|68.12|65.92|0
1742908200000|2025-03-25 13:10:00|68.15|65.95|68.09|65.89|68.17|65.97|67.93|65.73|0
1742908500000|2025-03-25 13:15:00|68.12|65.92|68.15|65.95|68.15|65.95|67.96|65.76|0
1742908800000|2025-03-25 13:20:00|68.17|65.97|67.98|65.78|68.17|65.97|67.93|65.73|0
1742909100000|2025-03-25 13:25:00|68.48|65.28|69.13|65.93|69.38|66.18|68.48|65.28|0
1742909400000|2025-03-25 13:30:00|68.63|66.43|68.77|66.57|68.79|66.59|68.26|66.06|0
1742909700000|2025-03-25 13:35:00|68.82|66.62|69.24|67.04|69.68|67.48|68.77|66.57|0
1742910000000|2025-03-25 13:40:00|69.26|67.06|69.43|67.23|69.9|67.7|68.97|66.77|0
1742910300000|2025-03-25 13:45:00|69.41|67.21|69.96|67.76|69.96|67.76|69.27|67.07|0
1742910600000|2025-03-25 13:50:00|69.98|67.78|69.4|67.2|70.23|68.03|69.29|67.09|0
1742910900000|2025-03-25 13:55:00|69.43|67.23|69.48|67.28|69.61|67.41|69.07|66.87|0
1742911200000|2025-03-25 14:00:00|69.5|67.3|69.89|67.69|70.22|68.02|69.39|67.19|0
1742911500000|2025-03-25 14:05:00|69.86|67.66|69.55|67.35|69.86|67.66|69.12|66.92|0
1742911800000|2025-03-25 14:10:00|69.63|67.43|69.36|67.16|69.66|67.46|68.97|66.77|0
1742912100000|2025-03-25 14:15:00|69.38|67.18|69.27|67.07|69.44|67.24|68.92|66.72|0
1742912400000|2025-03-25 14:20:00|69.25|67.05|68.48|66.28|69.48|67.28|68.45|66.25|0
1742912700000|2025-03-25 14:25:00|68.51|66.31|68.1|65.9|68.86|66.66|68.1|65.9|0
1742913000000|2025-03-25 14:30:00|68.07|65.87|68.26|66.06|68.56|66.36|68.04|65.84|0
1742913300000|2025-03-25 14:35:00|68.21|66.01|67.85|65.65|68.21|66.01|67.83|65.63|0
1742913600000|2025-03-25 14:40:00|67.88|65.68|67.77|65.57|67.98|65.78|67.49|65.29|0
1742913900000|2025-03-25 14:45:00|67.74|65.54|67.95|65.75|68.01|65.81|67.74|65.54|0
1742914200000|2025-03-25 14:50:00|67.98|65.78|67.87|65.67|68.04|65.84|67.52|65.32|0
1742914500000|2025-03-25 14:55:00|67.9|65.7|68.01|65.81|68.22|66.02|67.74|65.54|0
1742914800000|2025-03-25 15:00:00|67.98|65.78|68|65.8|68.09|65.89|67.76|65.56|0
1742915100000|2025-03-25 15:05:00|67.98|65.78|67.87|65.67|68|65.8|67.76|65.56|0
1742915400000|2025-03-25 15:10:00|67.84|65.64|68.03|65.83|68.16|65.96|67.79|65.59|0
1742915700000|2025-03-25 15:15:00|68.06|65.86|68.75|66.55|68.75|66.55|67.82|65.62|0
1742916000000|2025-03-25 15:20:00|68.78|66.58|68.67|66.47|69|66.8|68.62|66.42|0
1742916300000|2025-03-25 15:25:00|68.64|66.44|68.89|66.69|68.89|66.69|68.59|66.39|0
1742916600000|2025-03-25 15:30:00|68.86|66.66|69.05|66.85|69.24|67.04|68.8|66.6|0
1742916900000|2025-03-25 15:35:00|69.02|66.82|69.13|66.93|69.27|67.07|69.02|66.82|0
1742917200000|2025-03-25 15:40:00|69.16|66.96|69.68|67.48|71.19|68.99|69.07|66.87|0
1742917500000|2025-03-25 15:45:00|69.71|67.51|70.06|67.86|70.09|67.89|69.63|67.43|0
1742917800000|2025-03-25 15:50:00|70.12|67.92|70.68|68.48|70.68|68.48|69.68|67.48|0
1742918100000|2025-03-25 15:55:00|70.73|68.53|70.92|68.72|71.14|68.94|70.54|68.34|0
1742918400000|2025-03-25 16:00:00|70.95|68.75|70.98|68.78|71.12|68.92|70.7|68.5|0
1742918700000|2025-03-25 16:05:00|71.03|68.83|70.53|68.33|71.2|69|70.5|68.3|0
1742919000000|2025-03-25 16:10:00|70.56|68.36|70.47|68.27|70.72|68.52|70.39|68.19|0
1742919300000|2025-03-25 16:15:00|70.53|68.33|70.89|68.69|71.03|68.83|70.53|68.33|0
1742919600000|2025-03-25 16:20:00|70.9|68.7|70.55|68.35|70.94|68.74|70.44|68.24|0
1742919900000|2025-03-25 16:25:00|70.58|68.38|70.89|68.69|70.94|68.74|70.5|68.3|0
1742920200000|2025-03-25 16:30:00|70.87|68.67|71.14|68.94|71.25|69.05|70.75|68.55|0
1742920500000|2025-03-25 16:35:00|71.11|68.91|71.05|68.85|71.16|68.96|70.94|68.74|0
1742920800000|2025-03-25 16:40:00|71.02|68.82|70.71|68.51|71.11|68.91|70.6|68.4|0
1742921100000|2025-03-25 16:45:00|70.7|68.5|70.74|68.54|70.94|68.74|70.58|68.38|0
1742921400000|2025-03-25 16:50:00|70.77|68.57|70.15|67.95|70.8|68.6|70.1|67.9|0
1742921700000|2025-03-25 16:55:00|70.13|67.93|70.23|68.03|70.46|68.26|70.07|67.87|0
1742922000000|2025-03-25 17:00:00|70.22|68.02|69.85|67.65|70.22|68.02|69.82|67.62|0
1742922300000|2025-03-25 17:05:00|69.82|67.62|69.63|67.43|69.96|67.76|69.57|67.37|0
1742922600000|2025-03-25 17:10:00|69.65|67.45|69.56|67.36|69.9|67.7|69.4|67.2|0
1742922900000|2025-03-25 17:15:00|69.54|67.34|69.98|67.78|70.09|67.89|69.54|67.34|0
1742923200000|2025-03-25 17:20:00|70|67.8|70.17|67.97|70.28|68.08|69.87|67.67|0
1742923500000|2025-03-25 17:25:00|70.31|68.11|70.58|68.38|70.78|68.58|70.25|68.05|0
1742923800000|2025-03-25 17:30:00|70.61|68.41|70.39|68.19|70.61|68.41|70.3|68.1|0
1742924100000|2025-03-25 17:35:00|70.36|68.16|70.76|68.56|70.76|68.56|69.81|67.61|0
1742924400000|2025-03-25 17:40:00|70.73|68.53|70.48|68.28|70.84|68.64|70.37|68.17|0
1742924700000|2025-03-25 17:45:00|70.5|68.3|70.86|68.66|70.92|68.72|70.5|68.3|0
1742925000000|2025-03-25 17:50:00|70.84|68.64|70.75|68.55|71.06|68.86|70.72|68.52|0
1742925300000|2025-03-25 17:55:00|70.78|68.58|71.03|68.83|71.03|68.83|70.58|68.38|0
1742925600000|2025-03-25 18:00:00|71|68.8|70.97|68.77|71.17|68.97|70.83|68.63|0
1742925900000|2025-03-25 18:05:00|70.94|68.74|70.78|68.58|71.34|69.14|70.69|68.49|0
1742926200000|2025-03-25 18:10:00|70.75|68.55|70.41|68.21|70.78|68.58|70.41|68.21|0
1742926500000|2025-03-25 18:15:00|70.39|68.19|70.19|67.99|70.66|68.46|70.07|67.87|0
1742926800000|2025-03-25 18:20:00|70.16|67.96|70.21|68.01|70.21|68.01|69.91|67.71|0
1742927100000|2025-03-25 18:25:00|70.24|68.04|70.51|68.31|70.6|68.4|70.21|68.01|0
1742927400000|2025-03-25 18:30:00|70.43|68.23|70.6|68.4|70.82|68.62|70.29|68.09|0
1742927700000|2025-03-25 18:35:00|70.57|68.37|70.85|68.65|70.93|68.73|70.46|68.26|0
1742928000000|2025-03-25 18:40:00|70.82|68.62|70.96|68.76|71.19|68.99|70.79|68.59|0
1742928300000|2025-03-25 18:45:00|70.99|68.79|71.24|69.04|71.24|69.04|70.82|68.62|0
1742928600000|2025-03-25 18:50:00|71.29|69.09|71.07|68.87|71.43|69.23|70.96|68.76|0
1742928900000|2025-03-25 18:55:00|71.04|68.84|71.69|69.49|71.69|69.49|70.9|68.7|0
1742929200000|2025-03-25 19:00:00|71.66|69.46|71.24|69.04|71.69|69.49|71.18|68.98|0
1742929500000|2025-03-25 19:05:00|71.21|69.01|71.1|68.9|71.38|69.18|71.01|68.81|0
1742929800000|2025-03-25 19:10:00|71.07|68.87|71.4|69.2|71.57|69.37|70.93|68.73|0
1742930100000|2025-03-25 19:15:00|71.43|69.23|71.21|69.01|71.51|69.31|71.15|68.95|0
1742930400000|2025-03-25 19:20:00|71.23|69.03|71.09|68.89|71.34|69.14|71.06|68.86|0
1742930700000|2025-03-25 19:25:00|71.06|68.86|71.45|69.25|71.45|69.25|71.06|68.86|0
1742931000000|2025-03-25 19:30:00|71.43|69.23|70.98|68.78|71.43|69.23|70.87|68.67|0
1742931300000|2025-03-25 19:35:00|71.01|68.81|71|68.8|71.7|69.5|70.62|68.42|0
1742931600000|2025-03-25 19:40:00|70.98|68.78|70.67|68.47|71|68.8|70.59|68.39|0
1742931900000|2025-03-25 19:45:00|70.61|68.41|70.19|67.99|70.89|68.69|70.06|67.86|0
1742932200000|2025-03-25 19:50:00|70.33|68.13|70.3|68.1|70.91|68.71|70.08|67.88|0
1742932500000|2025-03-25 19:55:00|70.19|67.99|70.16|67.96|70.58|68.38|70.05|67.85|0
1742932800000|2025-03-25 20:00:00|70.14|67.94|69.89|67.69|70.14|67.94|69.86|67.66|0
1742933100000|2025-03-25 20:05:00|69.91|67.71|69.94|67.74|69.97|67.77|69.8|67.6|0
1742933400000|2025-03-25 20:10:00|69.91|67.71|69.94|67.74|69.99|67.79|69.89|67.69|0
1742933700000|2025-03-25 20:15:00|69.91|67.71|69.83|67.63|69.91|67.71|69.8|67.6|0
1742934000000|2025-03-25 20:20:00|69.85|67.65|69.85|67.65|69.96|67.76|69.85|67.65|0
1742934300000|2025-03-25 20:25:00|69.87|67.67|69.72|67.52|69.87|67.67|69.69|67.49|0
1742934600000|2025-03-25 20:30:00|69.74|67.54|69.66|67.46|69.74|67.54|69.66|67.46|0
1742934900000|2025-03-25 20:35:00|69.63|67.43|69.55|67.35|69.66|67.46|69.55|67.35|0
1742935200000|2025-03-25 20:40:00|69.58|67.38|69.63|67.43|69.63|67.43|69.58|67.38|0
1742935500000|2025-03-25 20:45:00|69.6|67.4|69.65|67.45|69.66|67.46|69.57|67.37|0
1742935800000|2025-03-25 20:50:00|69.63|67.43|69.65|67.45|69.65|67.45|69.61|67.41|0
1742936100000|2025-03-25 20:55:00|70.15|66.95|70.08|66.88|70.21|67.01|70.06|66.86|0
1742936400000|2025-03-25 21:00:00|70.13|66.93|70.1|66.9|70.13|66.93|70.09|66.89|0
1742936700000|2025-03-25 21:05:00|70.09|66.89|70.11|66.91|70.11|66.91|70.07|66.87|0
1742937000000|2025-03-25 21:10:00|70.05|66.85|70.1|66.9|70.1|66.9|70.05|66.85|0
1742937300000|2025-03-25 21:15:00|70.06|66.86|70.09|66.89|70.1|66.9|70.04|66.84|0
1742937600000|2025-03-25 21:20:00|70.08|66.88|70.01|66.81|70.08|66.88|69.96|66.76|0
1742937900000|2025-03-25 21:25:00|70.02|66.82|70.02|66.82|70.03|66.83|70.02|66.82|0
1742938200000|2025-03-25 21:30:00|70.03|66.83|70.02|66.82|70.03|66.83|70.02|66.82|0
1742938500000|2025-03-25 21:35:00|70.03|66.83|70.05|66.85|70.05|66.85|70.03|66.83|0
1742938800000|2025-03-25 21:40:00|70.04|66.84|70.05|66.85|70.05|66.85|70.04|66.84|0
1742939100000|2025-03-25 21:45:00|70.06|66.86|70.06|66.86|70.08|66.88|70.05|66.85|0
1742939400000|2025-03-25 21:50:00|70.07|66.87|70.07|66.87|70.08|66.88|70.07|66.87|0
1742939700000|2025-03-25 21:55:00|70.08|66.88|70.09|66.89|70.12|66.92|70.08|66.88|0
1742940000000|2025-03-25 22:00:00|70.04|66.84|70.08|66.88|70.13|66.93|69.94|66.74|0
1742940300000|2025-03-25 22:05:00|70.05|66.85|69.93|66.73|70.16|66.96|69.83|66.63|0
1742940600000|2025-03-25 22:10:00|69.91|66.71|70.02|66.82|70.02|66.82|69.72|66.52|0
1742940900000|2025-03-25 22:15:00|69.99|66.79|70.08|66.88|70.1|66.9|69.95|66.75|0
1742941200000|2025-03-25 22:20:00|70.05|66.85|70.07|66.87|70.1|66.9|70.02|66.82|0
1742941500000|2025-03-25 22:25:00|70.1|66.9|70.13|66.93|70.15|66.95|70.07|66.87|0
1742941800000|2025-03-25 22:30:00|70.15|66.95|70.21|67.01|70.21|67.01|70.14|66.94|0
1742942100000|2025-03-25 22:35:00|70.24|67.04|70.26|67.06|70.26|67.06|70.18|66.98|0
1742942400000|2025-03-25 22:40:00|70.32|67.12|70.29|67.09|70.37|67.17|70.26|67.06|0
1742942700000|2025-03-25 22:45:00|70.31|67.11|70.23|67.03|70.34|67.14|70.2|67|0
1742943000000|2025-03-25 22:50:00|70.2|67|70.2|67|70.23|67.03|70.15|66.95|0
1742943300000|2025-03-25 22:55:00|70.17|66.97|70.23|67.03|70.23|67.03|70.17|66.97|0
1742943600000|2025-03-25 23:00:00|70.2|67|70.12|66.92|70.23|67.03|70.06|66.86|0
1742943900000|2025-03-25 23:05:00|70.1|66.9|70.09|66.89|70.17|66.97|70.09|66.89|0
1742944200000|2025-03-25 23:10:00|70.12|66.92|70.14|66.94|70.17|66.97|70.12|66.92|0
1742944500000|2025-03-25 23:15:00|70.11|66.91|70.17|66.97|70.18|66.98|70.11|66.91|0
1742944800000|2025-03-25 23:20:00|70.2|67|70.17|66.97|70.22|67.02|70.14|66.94|0
1742945100000|2025-03-25 23:25:00|70.14|66.94|70.08|66.88|70.17|66.97|70.08|66.88|0
1742945400000|2025-03-25 23:30:00|70.14|66.94|70.11|66.91|70.19|66.99|70.04|66.84|0
1742945700000|2025-03-25 23:35:00|70.14|66.94|69.96|66.76|70.14|66.94|69.96|66.76|0
1742946000000|2025-03-25 23:40:00|69.97|66.77|69.89|66.69|70|66.8|69.89|66.69|0
1742946300000|2025-03-25 23:45:00|69.92|66.72|69.83|66.63|69.94|66.74|69.74|66.54|0
1742946600000|2025-03-25 23:50:00|69.86|66.66|69.89|66.69|69.91|66.71|69.8|66.6|0
1742946900000|2025-03-25 23:55:00|69.91|66.71|69.94|66.74|69.99|66.79|69.91|66.71|0
1742947200000|2025-03-26 00:00:00|69.97|66.77|70.14|66.94|70.18|66.98|69.93|66.73|0
1742947500000|2025-03-26 00:05:00|70.16|66.96|70.1|66.9|70.16|66.96|70.06|66.86|0
1742947800000|2025-03-26 00:10:00|70.07|66.87|70.02|66.82|70.13|66.93|70.02|66.82|0
1742948100000|2025-03-26 00:15:00|69.99|66.79|69.54|67.34|70.02|67.37|69.46|66.79|0
1742948400000|2025-03-26 00:20:00|69.57|67.37|69.5|67.3|69.57|67.37|69.43|67.23|0
1742948700000|2025-03-26 00:25:00|69.49|67.29|69.51|67.31|69.54|67.34|69.46|67.26|0
1742949000000|2025-03-26 00:30:00|69.48|67.28|69.21|67.01|69.54|67.34|69.21|67.01|0
1742949300000|2025-03-26 00:35:00|69.18|66.98|69.1|66.9|69.24|67.04|69.1|66.9|0
1742949600000|2025-03-26 00:40:00|69.13|66.93|69.07|66.87|69.15|66.95|69.02|66.82|0
1742949900000|2025-03-26 00:45:00|69.1|66.9|69.18|66.98|69.18|66.98|69.1|66.9|0
1742950200000|2025-03-26 00:50:00|69.21|67.01|69.18|66.98|69.23|67.03|69.18|66.98|0
1742950500000|2025-03-26 00:55:00|69.15|66.95|69.23|67.03|69.29|67.09|69.15|66.95|0
1742950800000|2025-03-26 01:00:00|69.26|67.06|69.37|67.17|69.37|67.17|69.26|67.06|0
1742951100000|2025-03-26 01:05:00|69.34|67.14|69.45|67.25|69.53|67.33|69.34|67.14|0
1742951400000|2025-03-26 01:10:00|69.42|67.22|69.38|67.18|69.42|67.22|69.34|67.14|0
1742951700000|2025-03-26 01:15:00|69.36|67.16|69.39|67.19|69.44|67.24|69.32|67.12|0
1742952000000|2025-03-26 01:20:00|69.42|67.22|69.47|67.27|69.52|67.32|69.39|67.19|0
1742952300000|2025-03-26 01:25:00|69.46|67.26|69.58|67.38|69.6|67.4|69.44|67.24|0
1742952600000|2025-03-26 01:30:00|69.55|67.35|69.6|67.4|69.63|67.43|69.55|67.35|0
1742952900000|2025-03-26 01:35:00|69.58|67.38|69.59|67.39|69.6|67.4|69.53|67.33|0
1742953200000|2025-03-26 01:40:00|69.57|67.37|69.57|67.37|69.63|67.43|69.56|67.36|0
1742953500000|2025-03-26 01:45:00|69.56|67.36|70.02|67.82|70.1|67.9|69.55|67.35|0
1742953800000|2025-03-26 01:50:00|70|67.8|69.99|67.79|70.15|67.95|69.97|67.77|0
1742954100000|2025-03-26 01:55:00|70.01|67.81|70.07|67.87|70.11|67.91|70.01|67.81|0
1742954400000|2025-03-26 02:00:00|70.06|67.86|70.12|67.92|70.15|67.95|70.01|67.81|0
1742954700000|2025-03-26 02:05:00|70.15|67.95|70.15|67.95|70.23|68.03|70.12|67.92|0
1742955000000|2025-03-26 02:10:00|70.18|67.98|70.26|68.06|70.26|68.06|70.12|67.92|0
1742955300000|2025-03-26 02:15:00|70.23|68.03|70.26|68.06|70.31|68.11|70.23|68.03|0
1742955600000|2025-03-26 02:20:00|70.28|68.08|70.72|68.52|70.75|68.55|70.24|68.04|0
1742955900000|2025-03-26 02:25:00|70.78|68.58|70.75|68.55|70.86|68.66|70.69|68.49|0
1742956200000|2025-03-26 02:30:00|70.72|68.52|70.72|68.52|70.78|68.58|70.69|68.49|0
1742956500000|2025-03-26 02:35:00|70.75|68.55|70.69|68.49|70.75|68.55|70.64|68.44|0
1742956800000|2025-03-26 02:40:00|70.68|68.48|70.61|68.41|70.69|68.49|70.58|68.38|0
1742957100000|2025-03-26 02:45:00|70.58|68.38|70.47|68.27|70.61|68.41|70.47|68.27|0
1742957400000|2025-03-26 02:50:00|70.49|68.29|70.44|68.24|70.49|68.29|70.38|68.18|0
1742957700000|2025-03-26 02:55:00|70.47|68.27|70.41|68.21|70.49|68.29|70.38|68.18|0
1742958000000|2025-03-26 03:00:00|70.44|68.24|70.44|68.24|70.46|68.26|70.41|68.21|0
1742958300000|2025-03-26 03:05:00|70.41|68.21|70.41|68.21|70.43|68.23|70.38|68.18|0
1742958600000|2025-03-26 03:10:00|70.43|68.23|70.53|68.33|70.54|68.34|70.41|68.21|0
1742958900000|2025-03-26 03:15:00|70.54|68.34|70.54|68.34|70.54|68.34|70.49|68.29|0
1742959200000|2025-03-26 03:20:00|70.51|68.31|70.54|68.34|70.54|68.34|70.49|68.29|0
1742959500000|2025-03-26 03:25:00|70.51|68.31|70.57|68.37|70.57|68.37|70.51|68.31|0
1742959800000|2025-03-26 03:30:00|70.62|68.42|70.65|68.45|70.7|68.5|70.59|68.39|0
1742960100000|2025-03-26 03:35:00|70.68|68.48|70.76|68.56|70.81|68.61|70.65|68.45|0
1742960400000|2025-03-26 03:40:00|70.78|68.58|70.78|68.58|70.78|68.58|70.73|68.53|0
1742960700000|2025-03-26 03:45:00|70.8|68.6|70.75|68.55|70.92|68.72|70.73|68.53|0
1742961000000|2025-03-26 03:50:00|70.74|68.54|70.73|68.53|70.75|68.55|70.67|68.47|0
1742961300000|2025-03-26 03:55:00|70.74|68.54|70.67|68.47|70.74|68.54|70.64|68.44|0
1742961600000|2025-03-26 04:00:00|70.64|68.44|70.72|68.52|70.72|68.52|70.61|68.41|0
1742961900000|2025-03-26 04:05:00|70.74|68.54|70.67|68.47|70.74|68.54|70.67|68.47|0
1742962200000|2025-03-26 04:10:00|70.64|68.44|70.71|68.51|70.72|68.52|70.64|68.44|0
1742962500000|2025-03-26 04:15:00|70.72|68.52|70.69|68.49|70.75|68.55|70.66|68.46|0
1742962800000|2025-03-26 04:20:00|70.68|68.48|70.77|68.57|70.77|68.57|70.66|68.46|0
1742963100000|2025-03-26 04:25:00|70.74|68.54|70.76|68.56|70.77|68.57|70.72|68.52|0
1742963400000|2025-03-26 04:30:00|70.74|68.54|70.71|68.51|70.77|68.57|70.71|68.51|0
1742963700000|2025-03-26 04:35:00|70.7|68.5|70.63|68.43|70.7|68.5|70.63|68.43|0
1742964000000|2025-03-26 04:40:00|70.6|68.4|70.63|68.43|70.66|68.46|70.6|68.4|0
1742964300000|2025-03-26 04:45:00|70.61|68.41|70.68|68.48|70.71|68.51|70.6|68.4|0
1742964600000|2025-03-26 04:50:00|70.67|68.47|70.57|68.37|70.67|68.47|70.57|68.37|0
1742964900000|2025-03-26 04:55:00|70.6|68.4|70.54|68.34|70.6|68.4|70.54|68.34|0
1742965200000|2025-03-26 05:00:00|70.51|68.31|70.48|68.28|70.6|68.4|70.48|68.28|0
1742965500000|2025-03-26 05:05:00|70.51|68.31|70.46|68.26|70.51|68.31|70.43|68.23|0
1742965800000|2025-03-26 05:10:00|70.48|68.28|70.45|68.25|70.51|68.31|70.43|68.23|0
1742966100000|2025-03-26 05:15:00|70.44|68.24|70.43|68.23|70.45|68.25|70.43|68.23|0
1742966400000|2025-03-26 05:20:00|70.42|68.22|70.45|68.25|70.45|68.25|70.34|68.14|0
1742966700000|2025-03-26 05:25:00|70.48|68.28|70.62|68.42|70.62|68.42|70.48|68.28|0
1742967000000|2025-03-26 05:30:00|70.64|68.44|70.64|68.44|70.64|68.44|70.61|68.41|0
1742967300000|2025-03-26 05:35:00|70.61|68.41|70.72|68.52|70.72|68.52|70.61|68.41|0
1742967600000|2025-03-26 05:40:00|70.75|68.55|70.86|68.66|70.92|68.72|70.75|68.55|0
1742967900000|2025-03-26 05:45:00|70.89|68.69|71.05|68.85|71.08|68.88|70.83|68.63|0
1742968200000|2025-03-26 05:50:00|71.08|68.88|71.08|68.88|71.16|68.96|71.05|68.85|0
1742968500000|2025-03-26 05:55:00|71.11|68.91|71.27|69.07|71.3|69.1|71.11|68.91|0
1742968800000|2025-03-26 06:00:00|71.26|69.06|71.27|69.07|71.36|69.16|71.25|69.05|0
1742969100000|2025-03-26 06:05:00|71.24|69.04|71.22|69.02|71.24|69.04|71.16|68.96|0
1742969400000|2025-03-26 06:10:00|71.23|69.03|71.24|69.04|71.24|69.04|71.16|68.96|0
1742969700000|2025-03-26 06:15:00|71.23|69.03|71.24|69.04|71.27|69.07|71.21|69.01|0
1742970000000|2025-03-26 06:20:00|71.23|69.03|71.21|69.01|71.3|69.1|71.16|68.96|0
1742970300000|2025-03-26 06:25:00|71.23|69.03|71.46|69.26|71.46|69.26|71.13|68.93|0
1742970600000|2025-03-26 06:30:00|71.43|69.23|71.49|69.29|71.49|69.29|71.29|69.09|0
1742970900000|2025-03-26 06:35:00|71.46|69.26|71.32|69.12|71.46|69.26|71.29|69.09|0
1742971200000|2025-03-26 06:40:00|71.29|69.09|71.21|69.01|71.29|69.09|71.18|68.98|0
1742971500000|2025-03-26 06:45:00|71.18|68.98|71.23|69.03|71.26|69.06|71.14|68.94|0
1742971800000|2025-03-26 06:50:00|71.2|69|71.06|68.86|71.23|69.03|71.04|68.84|0
1742972100000|2025-03-26 06:55:00|71.04|68.84|70.98|68.78|71.06|68.86|70.95|68.75|0
1742972400000|2025-03-26 07:00:00|70.94|68.74|70.81|68.61|71.03|68.83|70.76|68.56|0
1742972700000|2025-03-26 07:05:00|70.82|68.62|70.81|68.61|70.88|68.68|70.75|68.55|0
1742973000000|2025-03-26 07:10:00|70.78|68.58|70.89|68.69|70.89|68.69|70.78|68.58|0
1742973300000|2025-03-26 07:15:00|70.86|68.66|70.54|68.34|70.86|68.66|70.53|68.33|0
1742973600000|2025-03-26 07:20:00|70.53|68.33|70.47|68.27|70.58|68.38|70.47|68.27|0
1742973900000|2025-03-26 07:25:00|70.5|68.3|70.39|68.19|70.5|68.3|70.36|68.16|0
1742974200000|2025-03-26 07:30:00|70.38|68.18|70.39|68.19|70.44|68.24|70.36|68.16|0
1742974500000|2025-03-26 07:35:00|70.41|68.21|70.3|68.1|70.41|68.21|70.26|68.06|0
1742974800000|2025-03-26 07:40:00|70.33|68.13|70.38|68.18|70.41|68.21|70.33|68.13|0
1742975100000|2025-03-26 07:45:00|70.36|68.16|70.44|68.24|70.49|68.29|70.3|68.1|0
1742975400000|2025-03-26 07:50:00|70.47|68.27|70.49|68.29|70.55|68.35|70.44|68.24|0
1742975700000|2025-03-26 07:55:00|70.52|68.32|70.8|68.6|70.82|68.62|70.48|68.28|0
1742976000000|2025-03-26 08:00:00|70.82|68.62|70.88|68.68|70.96|68.76|70.62|68.42|0
1742976300000|2025-03-26 08:05:00|70.85|68.65|71.01|68.81|71.21|69.01|70.85|68.65|0
1742976600000|2025-03-26 08:10:00|70.99|68.79|71.15|68.95|71.57|69.37|70.9|68.7|0
1742976900000|2025-03-26 08:15:00|71.12|68.92|71.43|69.23|71.51|69.31|71.04|68.84|0
1742977200000|2025-03-26 08:20:00|71.46|69.26|71.29|69.09|71.49|69.29|71.23|69.03|0
1742977500000|2025-03-26 08:25:00|71.26|69.06|71.13|68.93|71.26|69.06|71.06|68.86|0
1742977800000|2025-03-26 08:30:00|71.12|68.92|70.81|68.61|71.16|68.96|70.81|68.61|0
1742978100000|2025-03-26 08:35:00|70.84|68.64|70.98|68.78|70.98|68.78|70.81|68.61|0
1742978400000|2025-03-26 08:40:00|71.03|68.83|70.87|68.67|71.03|68.83|70.74|68.54|0
1742978700000|2025-03-26 08:45:00|70.89|68.69|71.28|69.08|71.34|69.14|70.87|68.67|0
1742979000000|2025-03-26 08:50:00|71.31|69.11|71.41|69.21|71.42|69.22|71.11|68.91|0
1742979300000|2025-03-26 08:55:00|71.39|69.19|71.31|69.11|71.39|69.19|71.22|69.02|0
1742979600000|2025-03-26 09:00:00|71.25|69.05|71.33|69.13|71.36|69.16|71.08|68.88|0
1742979900000|2025-03-26 09:05:00|71.36|69.16|71.08|68.88|71.47|69.27|71|68.8|0
1742980200000|2025-03-26 09:10:00|71.05|68.85|71.05|68.85|71.12|68.92|70.91|68.71|0
1742980500000|2025-03-26 09:15:00|71.04|68.84|71.38|69.18|71.38|69.18|70.97|68.77|0
1742980800000|2025-03-26 09:20:00|71.41|69.21|71.5|69.3|71.52|69.32|71.38|69.18|0
1742981100000|2025-03-26 09:25:00|71.48|69.28|71.33|69.13|71.52|69.32|71.27|69.07|0
1742981400000|2025-03-26 09:30:00|71.28|69.08|71.07|68.87|71.3|69.1|71.07|68.87|0
1742981700000|2025-03-26 09:35:00|71.1|68.9|71.18|68.98|71.21|69.01|71.07|68.87|0
1742982000000|2025-03-26 09:40:00|71.21|69.01|71.32|69.12|71.41|69.21|71.13|68.93|0
1742982300000|2025-03-26 09:45:00|71.35|69.15|71.26|69.06|71.54|69.34|71.26|69.06|0
1742982600000|2025-03-26 09:50:00|71.24|69.04|71.54|69.34|71.6|69.4|71.07|68.87|0
1742982900000|2025-03-26 09:55:00|71.56|69.36|71.71|69.51|71.74|69.54|71.51|69.31|0
1742983200000|2025-03-26 10:00:00|71.72|69.52|71.57|69.37|71.82|69.62|71.54|69.34|0
1742983500000|2025-03-26 10:05:00|71.6|69.4|71.54|69.34|71.69|69.49|71.43|69.23|0
1742983800000|2025-03-26 10:10:00|71.57|69.37|71.43|69.23|71.58|69.38|71.37|69.17|0
1742984100000|2025-03-26 10:15:00|71.4|69.2|71.17|68.97|71.43|69.23|71.12|68.92|0
1742984400000|2025-03-26 10:20:00|71.2|69|71.23|69.03|71.26|69.06|71.14|68.94|0
1742984700000|2025-03-26 10:25:00|71.21|69.01|71.25|69.05|71.38|69.18|71.2|69|0
1742985000000|2025-03-26 10:30:00|71.28|69.08|71.11|68.91|71.31|69.11|71.08|68.88|0
1742985300000|2025-03-26 10:35:00|71.14|68.94|70.83|68.63|71.17|68.97|70.81|68.61|0
1742985600000|2025-03-26 10:40:00|70.89|68.69|70.97|68.77|71.03|68.83|70.86|68.66|0
1742985900000|2025-03-26 10:45:00|71|68.8|70.86|68.66|71|68.8|70.8|68.6|0
1742986200000|2025-03-26 10:50:00|70.84|68.64|70.8|68.6|70.94|68.74|70.8|68.6|0
1742986500000|2025-03-26 10:55:00|70.77|68.57|70.52|68.32|70.8|68.6|70.52|68.32|0
1742986800000|2025-03-26 11:00:00|70.5|68.3|70.66|68.46|70.66|68.46|70.4|68.2|0
1742987100000|2025-03-26 11:05:00|70.63|68.43|70.8|68.6|70.83|68.63|70.59|68.39|0
1742987400000|2025-03-26 11:10:00|70.82|68.62|70.63|68.43|70.88|68.68|70.6|68.4|0
1742987700000|2025-03-26 11:15:00|70.62|68.42|70.77|68.57|70.79|68.59|70.57|68.37|0
1742988000000|2025-03-26 11:20:00|70.79|68.59|70.49|68.29|70.79|68.59|70.46|68.26|0
1742988300000|2025-03-26 11:25:00|70.46|68.26|70.46|68.26|70.54|68.34|70.35|68.15|0
1742988600000|2025-03-26 11:30:00|70.43|68.23|70.32|68.12|70.51|68.31|70.32|68.12|0
1742988900000|2025-03-26 11:35:00|70.31|68.11|70.18|67.98|70.35|68.15|70.11|67.91|0
1742989200000|2025-03-26 11:40:00|70.21|68.01|70.15|67.95|70.26|68.06|70.04|67.84|0
1742989500000|2025-03-26 11:45:00|70.12|67.92|70.04|67.84|70.12|67.92|70.03|67.83|0
1742989800000|2025-03-26 11:50:00|70.01|67.81|70.09|67.89|70.15|67.95|69.93|67.73|0
1742990100000|2025-03-26 11:55:00|70.12|67.92|70.15|67.95|70.18|67.98|70.07|67.87|0
1742990400000|2025-03-26 12:00:00|70.12|67.92|70.37|68.17|70.37|68.17|70.12|67.92|0
1742990700000|2025-03-26 12:05:00|70.34|68.14|70.31|68.11|70.42|68.22|70.28|68.08|0
1742991000000|2025-03-26 12:10:00|70.39|68.19|70.42|68.22|70.45|68.25|70.25|68.05|0
1742991300000|2025-03-26 12:15:00|70.39|68.19|70.47|68.27|70.6|68.4|70.39|68.19|0
1742991600000|2025-03-26 12:20:00|70.5|68.3|70.67|68.47|70.67|68.47|70.5|68.3|0
1742991900000|2025-03-26 12:25:00|70.64|68.44|70.57|68.37|70.64|68.44|70.48|68.28|0
1742992200000|2025-03-26 12:30:00|70.46|68.26|70.58|68.38|70.83|68.63|70.36|68.16|0
1742992500000|2025-03-26 12:35:00|70.59|68.39|70.54|68.34|70.69|68.49|70.5|68.3|0
1742992800000|2025-03-26 12:40:00|70.52|68.32|70.16|67.96|70.63|68.43|70.16|67.96|0
1742993100000|2025-03-26 12:45:00|70.19|67.99|69.91|67.71|70.19|67.99|69.83|67.63|0
1742993400000|2025-03-26 12:50:00|69.89|67.69|70.05|67.85|70.19|67.99|69.89|67.69|0
1742993700000|2025-03-26 12:55:00|70.02|67.82|70.26|68.06|70.43|68.23|70.02|67.82|0
1742994000000|2025-03-26 13:00:00|70.24|68.04|70.26|68.06|70.46|68.26|70.18|67.98|0
1742994300000|2025-03-26 13:05:00|70.23|68.03|70.18|67.98|70.48|68.28|70.04|67.84|0
1742994600000|2025-03-26 13:10:00|70.15|67.95|69.7|67.5|70.32|68.12|69.68|67.48|0
1742994900000|2025-03-26 13:15:00|69.73|67.53|70.14|67.94|70.14|67.94|69.7|67.5|0
1742995200000|2025-03-26 13:20:00|70.11|67.91|70.44|68.24|70.47|68.27|70.06|67.86|0
1742995500000|2025-03-26 13:25:00|70.94|67.74|70.89|67.69|71.22|68.02|70.81|67.61|0
1742995800000|2025-03-26 13:30:00|70.94|67.74|70.61|68.41|70.94|68.63|69.89|67.69|0
1742996100000|2025-03-26 13:35:00|70.58|68.38|69.64|67.44|70.58|68.38|69.53|67.33|0
1742996400000|2025-03-26 13:40:00|69.6|67.4|69.7|67.5|70.05|67.85|69.23|67.03|0
1742996700000|2025-03-26 13:45:00|69.67|67.47|70.65|68.45|70.77|68.57|69.56|67.36|0
1742997000000|2025-03-26 13:50:00|70.66|68.46|71.47|69.27|71.75|69.55|70.41|68.21|0
1742997300000|2025-03-26 13:55:00|71.44|69.24|73.06|70.86|73.06|70.86|71.44|69.24|0
1742997600000|2025-03-26 14:00:00|73.08|70.88|72.59|70.39|73.08|70.88|71.92|69.72|0
1742997900000|2025-03-26 14:05:00|72.62|70.42|72.82|70.62|73.16|70.96|72.2|70|0
1742998200000|2025-03-26 14:10:00|72.85|70.65|72.34|70.14|72.93|70.73|72.31|70.11|0
1742998500000|2025-03-26 14:15:00|72.37|70.17|73.1|70.9|73.1|70.9|72.17|69.97|0
1742998800000|2025-03-26 14:20:00|73.07|70.87|73.74|71.54|74.23|72.03|73.07|70.87|0
1742999100000|2025-03-26 14:25:00|73.77|71.57|73.25|71.05|73.83|71.63|73.2|71|0
1742999400000|2025-03-26 14:30:00|73.34|71.14|72.77|70.57|73.48|71.28|72.6|70.4|0
1742999700000|2025-03-26 14:35:00|72.74|70.54|73.03|70.83|73.14|70.94|72.63|70.43|0
1743000000000|2025-03-26 14:40:00|73.09|70.89|72.97|70.77|73.14|70.94|72.86|70.66|0
1743000300000|2025-03-26 14:45:00|73|70.8|73.6|71.4|73.63|71.43|72.94|70.74|0
1743000600000|2025-03-26 14:50:00|73.57|71.37|72.74|70.54|73.57|71.37|72.57|70.37|0
1743000900000|2025-03-26 14:55:00|72.77|70.57|72.99|70.79|73.22|71.02|72.74|70.54|0
1743001200000|2025-03-26 15:00:00|72.97|70.77|72.71|70.51|73.08|70.88|72.54|70.34|0
1743001500000|2025-03-26 15:05:00|72.77|70.57|72.68|70.48|72.91|70.71|72.62|70.42|0
1743001800000|2025-03-26 15:10:00|72.74|70.54|72.88|70.68|73.08|70.88|72.54|70.34|0
1743002100000|2025-03-26 15:15:00|72.85|70.65|73.13|70.93|73.25|71.05|72.85|70.65|0
1743002400000|2025-03-26 15:20:00|73.1|70.9|73.67|71.47|73.7|71.5|73.07|70.87|0
1743002700000|2025-03-26 15:25:00|73.7|71.5|74.3|72.1|74.65|72.45|73.64|71.44|0
1743003000000|2025-03-26 15:30:00|74.33|72.13|74.36|72.16|74.36|72.16|73.59|71.39|0
1743003300000|2025-03-26 15:35:00|74.31|72.11|74.16|71.96|74.36|72.16|74.13|71.93|0
1743003600000|2025-03-26 15:40:00|74.25|72.05|74.74|72.54|74.82|72.62|73.96|71.76|0
1743003900000|2025-03-26 15:45:00|74.77|72.57|75.14|72.94|75.35|73.15|74.68|72.48|0
1743004200000|2025-03-26 15:50:00|75.11|72.91|76.2|74|76.67|74.47|74.69|72.49|0
1743004500000|2025-03-26 15:55:00|76.23|74.03|76.7|74.5|77.83|75.63|76.03|73.83|0
1743004800000|2025-03-26 16:00:00|76.73|74.53|76.97|74.77|77.18|74.98|76.55|74.35|0
1743005100000|2025-03-26 16:05:00|77|74.8|76.82|74.62|77.03|74.83|76.31|74.11|0
1743005400000|2025-03-26 16:10:00|76.79|74.59|76.61|74.41|76.91|74.71|76.34|74.14|0
1743005700000|2025-03-26 16:15:00|76.64|74.44|77.02|74.82|77.05|74.85|76.64|74.44|0
1743006000000|2025-03-26 16:20:00|76.96|74.76|76.93|74.73|77.2|75|76.49|74.29|0
1743006300000|2025-03-26 16:25:00|76.9|74.7|76.19|73.99|76.9|74.7|76.16|73.96|0
1743006600000|2025-03-26 16:30:00|76.16|73.96|76.57|74.37|76.78|74.58|75.81|73.61|0
1743006900000|2025-03-26 16:35:00|76.48|74.28|76.78|74.58|76.78|74.58|76.07|73.87|0
1743007200000|2025-03-26 16:40:00|76.81|74.61|77.02|74.82|77.11|74.91|76.45|74.25|0
1743007500000|2025-03-26 16:45:00|76.99|74.79|76.42|74.22|77.13|74.93|76.39|74.19|0
1743007800000|2025-03-26 16:50:00|76.48|74.28|77.55|75.35|77.58|75.38|76.36|74.16|0
1743008100000|2025-03-26 16:55:00|77.58|75.38|78.12|75.92|78.33|76.13|77.52|75.32|0
1743008400000|2025-03-26 17:00:00|78.21|76.01|78.04|75.84|78.21|76.01|76.95|74.75|0
1743008700000|2025-03-26 17:05:00|78.07|75.87|77.74|75.54|78.16|75.96|77.74|75.54|0
1743009000000|2025-03-26 17:10:00|77.8|75.6|77.65|75.45|77.86|75.66|77.26|75.06|0
1743009300000|2025-03-26 17:15:00|77.68|75.48|78.55|76.35|78.76|76.56|77.62|75.42|0
1743009600000|2025-03-26 17:20:00|78.61|76.41|78.37|76.17|78.82|76.62|78.22|76.02|0
1743009900000|2025-03-26 17:25:00|78.4|76.2|78.7|76.5|78.97|76.77|78.28|76.08|0
1743010200000|2025-03-26 17:30:00|78.76|76.56|79.58|77.38|79.74|77.54|78.73|76.53|0
1743010500000|2025-03-26 17:35:00|79.6|77.4|80.07|77.87|80.53|78.33|78.83|76.63|0
1743010800000|2025-03-26 17:40:00|79.97|77.77|79.82|77.62|80|77.8|78.93|76.73|0
1743011100000|2025-03-26 17:45:00|79.85|77.65|80.06|77.86|80.28|78.08|79.36|77.16|0
1743011400000|2025-03-26 17:50:00|80.03|77.83|80.03|77.83|80.12|77.92|79.72|77.52|0
1743011700000|2025-03-26 17:55:00|80.06|77.86|80.45|78.25|80.46|78.26|79.91|77.71|0
1743012000000|2025-03-26 18:00:00|80.43|78.23|80.18|77.98|80.61|78.41|79.87|77.67|0
1743012300000|2025-03-26 18:05:00|80.15|77.95|79.87|77.67|80.52|78.32|79.84|77.64|0
1743012600000|2025-03-26 18:10:00|79.9|77.7|79.38|77.18|79.9|77.7|79.04|76.84|0
1743012900000|2025-03-26 18:15:00|79.41|77.21|79.14|76.94|79.58|77.38|78.86|76.66|0
1743013200000|2025-03-26 18:20:00|79.2|77|78.98|76.78|79.29|77.09|78.83|76.63|0
1743013500000|2025-03-26 18:25:00|79.01|76.81|78.86|76.66|79.21|77.01|78.59|76.39|0
1743013800000|2025-03-26 18:30:00|78.92|76.72|79.44|77.24|79.47|77.27|78.62|76.42|0
1743014100000|2025-03-26 18:35:00|79.47|77.27|79.56|77.36|79.65|77.45|79.25|77.05|0
1743014400000|2025-03-26 18:40:00|79.53|77.33|80.2|78|80.36|78.16|79.34|77.14|0
1743014700000|2025-03-26 18:45:00|80.17|77.97|80.88|78.68|81.35|79.15|79.96|77.76|0
1743015000000|2025-03-26 18:50:00|80.95|78.75|81.01|78.81|81.16|78.96|80.76|78.56|0
1743015300000|2025-03-26 18:55:00|80.94|78.74|80.99|78.79|81.35|79.15|80.39|78.19|0
1743015600000|2025-03-26 19:00:00|81.02|78.82|80.86|78.66|81.02|78.82|80.24|78.04|0
1743015900000|2025-03-26 19:05:00|80.83|78.63|81.05|78.85|81.17|78.97|80.67|78.47|0
1743016200000|2025-03-26 19:10:00|80.98|78.78|80.86|78.66|81.23|79.03|80.83|78.63|0
1743016500000|2025-03-26 19:15:00|80.89|78.69|80.02|77.82|80.95|78.75|79.9|77.7|0
1743016800000|2025-03-26 19:20:00|80.05|77.85|80.3|78.1|80.3|78.1|79.43|77.23|0
1743017100000|2025-03-26 19:25:00|80.36|78.16|80.6|78.4|80.64|78.44|79.88|77.68|0
1743017400000|2025-03-26 19:30:00|80.57|78.37|80.2|78|80.7|78.5|80.11|77.91|0
1743017700000|2025-03-26 19:35:00|80.17|77.97|80.32|78.12|80.6|78.4|80.08|77.88|0
1743018000000|2025-03-26 19:40:00|80.29|78.09|79.7|77.5|80.35|78.15|79.43|77.23|0
1743018300000|2025-03-26 19:45:00|79.77|77.57|79.09|76.89|80.01|77.81|79.06|76.86|0
1743018600000|2025-03-26 19:50:00|78.76|76.56|78.57|76.37|79.09|76.89|78.36|76.16|0
1743018900000|2025-03-26 19:55:00|78.78|76.58|79.09|76.89|79.39|77.19|78.6|76.4|0
1743019200000|2025-03-26 20:00:00|79.18|76.98|79.51|77.31|79.64|77.44|79.12|76.92|0
1743019500000|2025-03-26 20:05:00|79.48|77.28|78.36|76.16|79.84|77.64|78.3|76.1|0
1743019800000|2025-03-26 20:10:00|78.33|76.13|78.2|76|78.36|76.16|78.11|75.91|0
1743020100000|2025-03-26 20:15:00|78.23|76.03|78.23|76.03|78.48|76.28|78.23|76.03|0
1743020400000|2025-03-26 20:20:00|78.26|76.06|78.5|76.3|78.6|76.4|78.26|76.06|0
1743020700000|2025-03-26 20:25:00|78.53|76.33|78.66|76.46|78.75|76.55|78.53|76.33|0
1743021000000|2025-03-26 20:30:00|78.69|76.49|78.65|76.45|78.76|76.56|78.62|76.42|0
1743021300000|2025-03-26 20:35:00|78.68|76.48|78.65|76.45|78.9|76.7|78.65|76.45|0
1743021600000|2025-03-26 20:40:00|78.67|76.47|78.71|76.51|78.74|76.54|78.59|76.39|0
1743021900000|2025-03-26 20:45:00|78.68|76.48|78.53|76.33|78.71|76.51|78.5|76.3|0
1743022200000|2025-03-26 20:50:00|78.56|76.36|78.86|76.66|78.89|76.69|78.53|76.33|0
1743022500000|2025-03-26 20:55:00|79.36|76.16|79.16|75.96|79.42|76.22|79.12|75.92|0
1743022800000|2025-03-26 21:00:00|79.15|75.95|79.16|75.96|79.19|75.99|79.09|75.89|0
1743023100000|2025-03-26 21:05:00|79.19|75.99|79.02|75.82|79.19|75.99|79.02|75.82|0
1743023400000|2025-03-26 21:10:00|79.04|75.84|79.04|75.84|79.15|75.95|79.02|75.82|0
1743023700000|2025-03-26 21:15:00|79.02|75.82|79.62|76.42|79.69|76.49|79|75.8|0
1743024000000|2025-03-26 21:20:00|79.6|76.4|79.43|76.23|79.68|76.48|79.35|76.15|0
1743024300000|2025-03-26 21:25:00|79.35|76.15|79.39|76.19|79.45|76.25|79.2|76|0
1743024600000|2025-03-26 21:30:00|79.36|76.16|79.55|76.35|79.59|76.39|79.3|76.1|0
1743024900000|2025-03-26 21:35:00|79.48|76.28|79.52|76.32|79.64|76.44|79.46|76.26|0
1743025200000|2025-03-26 21:40:00|79.53|76.33|79.53|76.33|79.59|76.39|79.46|76.26|0
1743025500000|2025-03-26 21:45:00|79.54|76.34|79.97|76.77|79.97|76.77|79.47|76.27|0
1743025800000|2025-03-26 21:50:00|79.95|76.75|80.15|76.95|80.38|77.18|79.87|76.67|0
1743026100000|2025-03-26 21:55:00|80.16|76.96|80.27|77.07|80.37|77.17|80.08|76.88|0
1743026400000|2025-03-26 22:00:00|81.5|78.3|80.28|77.08|81.5|78.3|80.03|76.83|0
1743026700000|2025-03-26 22:05:00|80.17|76.97|79.89|76.69|80.28|77.08|79.36|76.16|0
1743027000000|2025-03-26 22:10:00|79.92|76.72|80.74|77.54|80.74|77.54|79.88|76.68|0
1743027300000|2025-03-26 22:15:00|80.77|77.57|81.6|78.4|81.6|78.4|80.57|77.37|0
1743027600000|2025-03-26 22:20:00|81.62|78.42|81.21|78.01|81.73|78.53|80.91|77.71|0
1743027900000|2025-03-26 22:25:00|81.16|77.96|81.42|78.22|81.82|78.62|81.16|77.96|0
1743028200000|2025-03-26 22:30:00|81.35|78.15|80.81|77.61|81.35|78.15|80.81|77.61|0
1743028500000|2025-03-26 22:35:00|80.8|77.6|80.69|77.49|81.06|77.86|80.63|77.43|0
1743028800000|2025-03-26 22:40:00|80.66|77.46|80.9|77.7|81.34|78.14|80.64|77.44|0
1743029100000|2025-03-26 22:45:00|80.87|77.67|80.93|77.73|81.03|77.83|80.68|77.48|0
1743029400000|2025-03-26 22:50:00|80.96|77.76|80.78|77.58|81.06|77.86|80.73|77.53|0
1743029700000|2025-03-26 22:55:00|80.84|77.64|81.18|77.98|81.21|78.01|80.84|77.64|0
1743030000000|2025-03-26 23:00:00|81.07|77.87|81.05|77.85|81.24|78.04|80.88|77.68|0
1743030300000|2025-03-26 23:05:00|81.04|77.84|81.05|77.85|81.41|78.21|80.99|77.79|0
1743030600000|2025-03-26 23:10:00|81.04|77.84|81.08|77.88|81.11|77.91|80.93|77.73|0
1743030900000|2025-03-26 23:15:00|81.05|77.85|80.96|77.76|81.08|77.88|80.89|77.69|0
1743031200000|2025-03-26 23:20:00|80.92|77.72|80.77|77.57|80.96|77.76|80.71|77.51|0
1743031500000|2025-03-26 23:25:00|80.78|77.58|80.72|77.52|80.8|77.6|80.67|77.47|0
1743031800000|2025-03-26 23:30:00|80.73|77.53|80.52|77.32|80.73|77.53|80.44|77.24|0
1743032100000|2025-03-26 23:35:00|80.48|77.28|80.45|77.25|80.55|77.35|80.42|77.22|0
1743032400000|2025-03-26 23:40:00|80.48|77.28|80.3|77.1|80.55|77.35|80.3|77.1|0
1743032700000|2025-03-26 23:45:00|80.27|77.07|80.05|76.85|80.33|77.13|79.96|76.76|0
1743033000000|2025-03-26 23:50:00|80.03|76.83|79.83|76.63|80.11|76.91|79.69|76.49|0
1743033300000|2025-03-26 23:55:00|79.8|76.6|79.95|76.75|80.05|76.85|79.8|76.6|0
1743033600000|2025-03-27 00:00:00|80|76.8|80.06|76.86|80.23|77.03|79.95|76.75|0
1743033900000|2025-03-27 00:05:00|80.07|76.87|79.66|76.46|80.2|77|79.66|76.46|0
1743034200000|2025-03-27 00:10:00|79.67|76.47|79.76|76.56|79.86|76.66|79.43|76.23|0
1743034500000|2025-03-27 00:15:00|79.81|76.61|79.54|77.34|79.95|77.46|79.32|76.59|0
1743034800000|2025-03-27 00:20:00|79.51|77.31|79.41|77.21|79.57|77.37|79.29|77.09|0
1743035100000|2025-03-27 00:25:00|79.35|77.15|79.03|76.83|79.38|77.18|78.71|76.51|0
1743035400000|2025-03-27 00:30:00|79.01|76.81|78.98|76.78|79.13|76.93|78.95|76.75|0
1743035700000|2025-03-27 00:35:00|78.95|76.75|78.83|76.63|79.04|76.84|78.61|76.41|0
1743036000000|2025-03-27 00:40:00|78.81|76.61|78.73|76.53|78.95|76.75|78.67|76.47|0
1743036300000|2025-03-27 00:45:00|78.7|76.5|78.84|76.64|78.85|76.65|78.55|76.35|0
1743036600000|2025-03-27 00:50:00|78.85|76.65|79.04|76.84|79.13|76.93|78.85|76.65|0
1743036900000|2025-03-27 00:55:00|79.07|76.87|79.06|76.86|79.13|76.93|78.97|76.77|0
1743037200000|2025-03-27 01:00:00|79.03|76.83|78.93|76.73|79.13|76.93|78.76|76.56|0
1743037500000|2025-03-27 01:05:00|78.94|76.74|78.88|76.68|78.97|76.77|78.71|76.51|0
1743037800000|2025-03-27 01:10:00|78.85|76.65|78.75|76.55|78.86|76.66|78.51|76.31|0
1743038100000|2025-03-27 01:15:00|78.77|76.57|78.69|76.49|78.88|76.68|78.66|76.46|0
1743038400000|2025-03-27 01:20:00|78.72|76.52|78.87|76.67|78.9|76.7|78.69|76.49|0
1743038700000|2025-03-27 01:25:00|78.9|76.7|78.78|76.58|79.32|77.12|78.69|76.49|0
1743039000000|2025-03-27 01:30:00|78.75|76.55|79.05|76.85|79.09|76.89|78.75|76.55|0
1743039300000|2025-03-27 01:35:00|79.02|76.82|79.02|76.82|79.12|76.92|78.93|76.73|0
1743039600000|2025-03-27 01:40:00|78.99|76.79|78.78|76.58|78.99|76.79|78.71|76.51|0
1743039900000|2025-03-27 01:45:00|78.76|76.56|78.62|76.42|78.81|76.61|78.62|76.42|0
1743040200000|2025-03-27 01:50:00|78.64|76.44|78.53|76.33|78.68|76.48|78.41|76.21|0
1743040500000|2025-03-27 01:55:00|78.5|76.3|78.59|76.39|78.62|76.42|78.47|76.27|0
1743040800000|2025-03-27 02:00:00|78.57|76.37|78.07|75.87|78.59|76.39|78.05|75.85|0
1743041100000|2025-03-27 02:05:00|78.04|75.84|77.98|75.78|78.07|75.87|77.98|75.78|0
1743041400000|2025-03-27 02:10:00|78.01|75.81|77.94|75.74|78.01|75.81|77.92|75.72|0
1743041700000|2025-03-27 02:15:00|77.97|75.77|77.82|75.62|78|75.8|77.76|75.56|0
1743042000000|2025-03-27 02:20:00|77.79|75.59|78.7|76.5|78.85|76.65|77.76|75.56|0
1743042300000|2025-03-27 02:25:00|78.72|76.52|78.73|76.53|78.73|76.53|78.55|76.35|0
1743042600000|2025-03-27 02:30:00|78.71|76.51|78.61|76.41|78.85|76.65|78.61|76.41|0
1743042900000|2025-03-27 02:35:00|78.64|76.44|78.7|76.5|78.73|76.53|78.58|76.38|0
1743043200000|2025-03-27 02:40:00|78.67|76.47|78.51|76.31|78.7|76.5|78.51|76.31|0
1743043500000|2025-03-27 02:45:00|78.54|76.34|78.6|76.4|78.66|76.46|78.51|76.31|0
1743043800000|2025-03-27 02:50:00|78.62|76.42|78.66|76.46|78.69|76.49|78.54|76.34|0
1743044100000|2025-03-27 02:55:00|78.65|76.45|78.63|76.43|78.69|76.49|78.6|76.4|0
1743044400000|2025-03-27 03:00:00|78.66|76.46|78.6|76.4|78.66|76.46|78.36|76.16|0
1743044700000|2025-03-27 03:05:00|78.58|76.38|78.6|76.4|78.69|76.49|78.54|76.34|0
1743045000000|2025-03-27 03:10:00|78.57|76.37|78.53|76.33|78.63|76.43|78.53|76.33|0
1743045300000|2025-03-27 03:15:00|78.56|76.36|78.5|76.3|78.62|76.42|78.44|76.24|0
1743045600000|2025-03-27 03:20:00|78.47|76.27|78.59|76.39|78.59|76.39|78.41|76.21|0
1743045900000|2025-03-27 03:25:00|78.56|76.36|78.53|76.33|78.56|76.36|78.5|76.3|0
1743046200000|2025-03-27 03:30:00|78.5|76.3|78.35|76.15|78.5|76.3|78.23|76.03|0
1743046500000|2025-03-27 03:35:00|78.36|76.16|77.98|75.78|78.36|76.16|77.8|75.6|0
1743046800000|2025-03-27 03:40:00|77.95|75.75|77.98|75.78|78.04|75.84|77.92|75.72|0
1743047100000|2025-03-27 03:45:00|77.95|75.75|77.95|75.75|78|75.8|77.89|75.69|0
1743047400000|2025-03-27 03:50:00|77.98|75.78|77.98|75.78|78.08|75.88|77.95|75.75|0
1743047700000|2025-03-27 03:55:00|78.01|75.81|78.01|75.81|78.01|75.81|77.95|75.75|0
1743048000000|2025-03-27 04:00:00|77.98|75.78|77.85|75.65|78.04|75.84|77.85|75.65|0
1743048300000|2025-03-27 04:05:00|77.82|75.62|77.7|75.5|77.82|75.62|77.67|75.47|0
1743048600000|2025-03-27 04:10:00|77.69|75.49|78.09|75.89|78.11|75.91|77.61|75.41|0
1743048900000|2025-03-27 04:15:00|78.06|75.86|78.06|75.86|78.09|75.89|78.03|75.83|0
1743049200000|2025-03-27 04:20:00|78.09|75.89|78|75.8|78.12|75.92|77.97|75.77|0
1743049500000|2025-03-27 04:25:00|77.97|75.77|77.91|75.71|78|75.8|77.85|75.65|0
1743049800000|2025-03-27 04:30:00|77.94|75.74|77.97|75.77|78.03|75.83|77.91|75.71|0
1743050100000|2025-03-27 04:35:00|77.93|75.73|77.99|75.79|77.99|75.79|77.8|75.6|0
1743050400000|2025-03-27 04:40:00|77.96|75.76|77.9|75.7|77.96|75.76|77.87|75.67|0
1743050700000|2025-03-27 04:45:00|77.93|75.73|77.87|75.67|77.96|75.76|77.84|75.64|0
1743051000000|2025-03-27 04:50:00|77.86|75.66|77.84|75.64|77.93|75.73|77.81|75.61|0
1743051300000|2025-03-27 04:55:00|77.87|75.67|77.78|75.58|77.9|75.7|77.75|75.55|0
1743051600000|2025-03-27 05:00:00|77.79|75.59|77.84|75.64|77.87|75.67|77.78|75.58|0
1743051900000|2025-03-27 05:05:00|77.78|75.58|78.05|75.85|78.11|75.91|77.78|75.58|0
1743052200000|2025-03-27 05:10:00|78.08|75.88|78.01|75.81|78.08|75.88|77.89|75.69|0
1743052500000|2025-03-27 05:15:00|77.98|75.78|77.95|75.75|78.04|75.84|77.92|75.72|0
1743052800000|2025-03-27 05:20:00|77.98|75.78|77.83|75.63|77.98|75.78|77.77|75.57|0
1743053100000|2025-03-27 05:25:00|77.86|75.66|77.83|75.63|77.86|75.66|77.8|75.6|0
1743053400000|2025-03-27 05:30:00|77.86|75.66|77.74|75.54|77.89|75.69|77.69|75.49|0
1743053700000|2025-03-27 05:35:00|77.77|75.57|77.46|75.26|77.77|75.57|77.4|75.2|0
1743054000000|2025-03-27 05:40:00|77.49|75.29|77.43|75.23|77.52|75.32|77.34|75.14|0
1743054300000|2025-03-27 05:45:00|77.46|75.26|77.76|75.56|77.76|75.56|77.46|75.26|0
1743054600000|2025-03-27 05:50:00|77.73|75.53|78.03|75.83|78.06|75.86|77.73|75.53|0
1743054900000|2025-03-27 05:55:00|78|75.8|78.21|76.01|78.24|76.04|78|75.8|0
1743055200000|2025-03-27 06:00:00|78.18|75.98|78.33|76.13|78.33|76.13|78.12|75.92|0
1743055500000|2025-03-27 06:05:00|78.3|76.1|77.91|75.71|78.33|76.13|77.86|75.66|0
1743055800000|2025-03-27 06:10:00|77.86|75.66|77.66|75.46|77.94|75.74|77.66|75.46|0
1743056100000|2025-03-27 06:15:00|77.65|75.45|77.48|75.28|77.66|75.46|77.48|75.28|0
1743056400000|2025-03-27 06:20:00|77.45|75.25|77.3|75.1|77.75|75.55|77.21|75.01|0
1743056700000|2025-03-27 06:25:00|77.27|75.07|77.3|75.1|77.48|75.28|77.24|75.04|0
1743057000000|2025-03-27 06:30:00|77.27|75.07|77.6|75.4|77.63|75.43|77.21|75.01|0
1743057300000|2025-03-27 06:35:00|77.57|75.37|77.39|75.19|77.6|75.4|77.36|75.16|0
1743057600000|2025-03-27 06:40:00|77.36|75.16|77.69|75.49|77.69|75.49|77.36|75.16|0
1743057900000|2025-03-27 06:45:00|77.67|75.47|78.02|75.82|78.03|75.83|77.66|75.46|0
1743058200000|2025-03-27 06:50:00|77.99|75.79|78.17|75.97|78.29|76.09|77.92|75.72|0
1743058500000|2025-03-27 06:55:00|78.2|76|78.16|75.96|78.29|76.09|78.1|75.9|0
1743058800000|2025-03-27 07:00:00|78.25|76.05|78.42|76.22|78.53|76.33|77.97|75.77|0
1743059100000|2025-03-27 07:05:00|78.43|76.23|78.1|75.9|78.68|76.48|78.07|75.87|0
1743059400000|2025-03-27 07:10:00|78.12|75.92|78.13|75.93|78.22|76.02|77.96|75.76|0
1743059700000|2025-03-27 07:15:00|78.16|75.96|78.52|76.32|78.52|76.32|78.1|75.9|0
1743060000000|2025-03-27 07:20:00|78.51|76.31|78.52|76.32|78.64|76.44|78.4|76.2|0
1743060300000|2025-03-27 07:25:00|78.54|76.34|78.52|76.32|78.64|76.44|78.37|76.17|0
1743060600000|2025-03-27 07:30:00|78.53|76.33|78.82|76.62|78.82|76.62|78.49|76.29|0
1743060900000|2025-03-27 07:35:00|78.79|76.59|79|76.8|79.13|76.93|78.7|76.5|0
1743061200000|2025-03-27 07:40:00|78.97|76.77|78.97|76.77|79.02|76.82|78.39|76.19|0
1743061500000|2025-03-27 07:45:00|79|76.8|78.88|76.68|79.06|76.86|78.76|76.56|0
1743061800000|2025-03-27 07:50:00|78.91|76.71|79.18|76.98|79.27|77.07|78.91|76.71|0
1743062100000|2025-03-27 07:55:00|79.21|77.01|79.27|77.07|79.4|77.2|79.1|76.9|0
1743062400000|2025-03-27 08:00:00|79.26|77.06|79.61|77.41|79.7|77.5|78.69|76.49|0
1743062700000|2025-03-27 08:05:00|79.55|77.35|80.6|78.4|80.66|78.46|79.55|77.35|0
1743063000000|2025-03-27 08:10:00|80.58|78.38|80.13|77.93|80.78|78.58|80.13|77.93|0
1743063300000|2025-03-27 08:15:00|80.16|77.96|79.6|77.4|80.19|77.99|79.57|77.37|0
1743063600000|2025-03-27 08:20:00|79.45|77.25|79.36|77.16|79.7|77.5|79.27|77.07|0
1743063900000|2025-03-27 08:25:00|79.39|77.19|79.32|77.12|79.82|77.62|79.26|77.06|0
1743064200000|2025-03-27 08:30:00|79.29|77.09|79.14|76.94|79.29|77.09|78.96|76.76|0
1743064500000|2025-03-27 08:35:00|79.11|76.91|78.8|76.6|79.22|77.02|78.62|76.42|0
1743064800000|2025-03-27 08:40:00|78.77|76.57|78.92|76.72|78.94|76.74|78.66|76.46|0
1743065100000|2025-03-27 08:45:00|78.91|76.71|78.98|76.78|79.29|77.09|78.91|76.71|0
1743065400000|2025-03-27 08:50:00|78.94|76.74|79.04|76.84|79.47|77.27|78.92|76.72|0
1743065700000|2025-03-27 08:55:00|79.01|76.81|78.2|76|79.04|76.84|78.13|75.93|0
1743066000000|2025-03-27 09:00:00|78.19|75.99|78.19|75.99|78.55|76.35|78.1|75.9|0
1743066300000|2025-03-27 09:05:00|78.22|76.02|78.7|76.5|78.73|76.53|78.22|76.02|0
1743066600000|2025-03-27 09:10:00|78.61|76.41|78.4|76.2|78.67|76.47|78.38|76.18|0
1743066900000|2025-03-27 09:15:00|78.37|76.17|78.24|76.04|78.44|76.24|78.21|76.01|0
1743067200000|2025-03-27 09:20:00|78.21|76.01|78.45|76.25|78.79|76.59|78.18|75.98|0
1743067500000|2025-03-27 09:25:00|78.42|76.22|78.03|75.83|78.54|76.34|77.94|75.74|0
1743067800000|2025-03-27 09:30:00|78|75.8|78.18|75.98|78.24|76.04|77.94|75.74|0
1743068100000|2025-03-27 09:35:00|78.16|75.96|78.5|76.3|78.85|76.65|78.12|75.92|0
1743068400000|2025-03-27 09:40:00|78.48|76.28|78.5|76.3|78.68|76.48|78.41|76.21|0
1743068700000|2025-03-27 09:45:00|78.48|76.28|78.16|75.96|78.48|76.28|78.13|75.93|0
1743069000000|2025-03-27 09:50:00|78.19|75.99|78.19|75.99|78.22|76.02|77.91|75.71|0
1743069300000|2025-03-27 09:55:00|78.16|75.96|78.13|75.93|78.25|76.05|78.1|75.9|0
1743069600000|2025-03-27 10:00:00|78.14|75.94|77.68|75.48|78.28|76.08|77.68|75.48|0
1743069900000|2025-03-27 10:05:00|77.71|75.51|77.82|75.62|77.85|75.65|77.62|75.42|0
1743070200000|2025-03-27 10:10:00|77.79|75.59|77.94|75.74|78.01|75.81|77.73|75.53|0
1743070500000|2025-03-27 10:15:00|77.97|75.77|78.27|76.07|78.31|76.11|77.91|75.71|0
1743070800000|2025-03-27 10:20:00|78.3|76.1|78.18|75.98|78.46|76.26|78.03|75.83|0
1743071100000|2025-03-27 10:25:00|78.12|75.92|78.3|76.1|78.41|76.21|78.12|75.92|0
1743071400000|2025-03-27 10:30:00|78.33|76.13|78.15|75.95|78.38|76.18|78.13|75.93|0
1743071700000|2025-03-27 10:35:00|78.12|75.92|78.42|76.22|78.42|76.22|78.09|75.89|0
1743072000000|2025-03-27 10:40:00|78.48|76.28|78.45|76.25|78.6|76.4|78.33|76.13|0
1743072300000|2025-03-27 10:45:00|78.43|76.23|78.75|76.55|78.87|76.67|78.4|76.2|0
1743072600000|2025-03-27 10:50:00|78.78|76.58|79.09|76.89|79.09|76.89|78.68|76.48|0
1743072900000|2025-03-27 10:55:00|79.05|76.85|79.53|77.33|79.57|77.37|79.05|76.85|0
1743073200000|2025-03-27 11:00:00|79.51|77.31|79.22|77.02|79.88|77.68|79.08|76.88|0
1743073500000|2025-03-27 11:05:00|79.24|77.04|78.79|76.59|79.25|77.05|78.79|76.59|0
1743073800000|2025-03-27 11:10:00|78.78|76.58|79.63|77.43|79.85|77.65|78.78|76.58|0
1743074100000|2025-03-27 11:15:00|79.6|77.4|79.69|77.49|79.88|77.68|79.42|77.22|0
1743074400000|2025-03-27 11:20:00|79.68|77.48|80.06|77.86|80.18|77.98|79.6|77.4|0
1743074700000|2025-03-27 11:25:00|80.03|77.83|80.57|78.37|80.68|78.48|80.03|77.83|0
1743075000000|2025-03-27 11:30:00|80.58|78.38|80.3|78.1|80.58|78.38|80.18|77.98|0
1743075300000|2025-03-27 11:35:00|80.27|78.07|79.5|77.3|80.3|78.1|79.5|77.3|0
1743075600000|2025-03-27 11:40:00|79.53|77.33|79.65|77.45|79.95|77.75|79.47|77.27|0
1743075900000|2025-03-27 11:45:00|79.59|77.39|78.9|76.7|79.68|77.48|78.9|76.7|0
1743076200000|2025-03-27 11:50:00|78.93|76.73|79.17|76.97|79.27|77.07|78.84|76.64|0
1743076500000|2025-03-27 11:55:00|79.16|76.96|78.74|76.54|79.16|76.96|78.59|76.39|0
1743076800000|2025-03-27 12:00:00|78.71|76.51|79.26|77.06|79.26|77.06|78.71|76.51|0
1743077100000|2025-03-27 12:05:00|79.25|77.05|79.17|76.97|79.6|77.4|79.11|76.91|0
1743077400000|2025-03-27 12:10:00|79.2|77|79.2|77|79.35|77.15|79.02|76.82|0
1743077700000|2025-03-27 12:15:00|79.23|77.03|79.26|77.06|79.38|77.18|79.11|76.91|0
1743078000000|2025-03-27 12:20:00|79.29|77.09|79.36|77.16|79.72|77.52|79.29|77.09|0
1743078300000|2025-03-27 12:25:00|79.32|77.12|79.59|77.39|79.72|77.52|79.26|77.06|0
1743078600000|2025-03-27 12:30:00|79.55|77.35|79.01|76.81|79.56|77.36|78.43|76.23|0
1743078900000|2025-03-27 12:35:00|78.98|76.78|78.67|76.47|79.02|76.82|78.31|76.11|0
1743079200000|2025-03-27 12:40:00|78.64|76.44|79.16|76.96|79.25|77.05|78.64|76.44|0
1743079500000|2025-03-27 12:45:00|79.19|76.99|79.31|77.11|79.56|77.36|78.97|76.77|0
1743079800000|2025-03-27 12:50:00|79.28|77.08|79.37|77.17|79.68|77.48|79.28|77.08|0
1743080100000|2025-03-27 12:55:00|79.43|77.23|79.37|77.17|79.49|77.29|79.22|77.02|0
1743080400000|2025-03-27 13:00:00|79.43|77.23|79.08|76.88|79.55|77.35|78.92|76.72|0
1743080700000|2025-03-27 13:05:00|79.11|76.91|79.21|77.01|79.32|77.12|78.83|76.63|0
1743081000000|2025-03-27 13:10:00|79.2|77|79.9|77.7|79.93|77.73|79.11|76.91|0
1743081300000|2025-03-27 13:15:00|79.93|77.73|81.07|78.87|81.26|79.06|79.93|77.73|0
1743081600000|2025-03-27 13:20:00|81.1|78.9|81.48|79.28|81.51|79.31|81.1|78.9|0
1743081900000|2025-03-27 13:25:00|81.98|78.78|82.13|78.93|82.54|79.34|81.95|78.75|0
1743082200000|2025-03-27 13:30:00|81.63|79.43|82.73|80.53|83.54|81.34|81.19|78.99|0
1743082500000|2025-03-27 13:35:00|82.63|80.43|83.91|81.71|83.94|81.74|82.63|80.43|0
1743082800000|2025-03-27 13:40:00|83.94|81.74|84.04|81.84|84.82|82.62|83.49|81.29|0
1743083100000|2025-03-27 13:45:00|84.01|81.81|82.62|80.42|84.06|81.86|82.37|80.17|0
1743083400000|2025-03-27 13:50:00|82.59|80.39|80.57|78.37|82.83|80.63|80.1|77.9|0
1743083700000|2025-03-27 13:55:00|80.54|78.34|79.84|77.64|81.11|78.91|79.75|77.55|0
1743084000000|2025-03-27 14:00:00|79.79|77.59|79.61|77.41|79.85|77.65|79.09|76.89|0
1743084300000|2025-03-27 14:05:00|79.64|77.44|79.88|77.68|80.53|78.33|79.27|77.07|0
1743084600000|2025-03-27 14:10:00|79.97|77.77|79.5|77.3|80.81|78.61|78.99|76.79|0
1743084900000|2025-03-27 14:15:00|79.51|77.31|78.69|76.49|79.67|77.47|78.54|76.34|0
1743085200000|2025-03-27 14:20:00|78.63|76.43|78.85|76.65|79.67|77.47|78.6|76.4|0
1743085500000|2025-03-27 14:25:00|78.88|76.68|77.26|75.06|78.98|76.78|77.23|75.03|0
1743085800000|2025-03-27 14:30:00|77.2|75|76.99|74.79|77.59|75.39|76.96|74.76|0
1743086100000|2025-03-27 14:35:00|77.02|74.82|76.5|74.3|77.69|75.49|76.23|74.03|0
1743086400000|2025-03-27 14:40:00|76.59|74.39|75.97|73.77|76.84|74.64|75.79|73.59|0
1743086700000|2025-03-27 14:45:00|76.02|73.82|76.5|74.3|76.62|74.42|75.76|73.56|0
1743087000000|2025-03-27 14:50:00|76.41|74.21|75.67|73.47|76.77|74.57|75.67|73.47|0
1743087300000|2025-03-27 14:55:00|75.7|73.5|75.64|73.44|76.11|73.91|75.55|73.35|0
1743087600000|2025-03-27 15:00:00|75.52|73.32|75.66|73.46|76.02|73.82|75.43|73.23|0
1743087900000|2025-03-27 15:05:00|75.63|73.43|76.78|74.58|76.81|74.61|75.52|73.32|0
1743088200000|2025-03-27 15:10:00|76.81|74.61|75.81|73.61|76.84|74.64|75.72|73.52|0
1743088500000|2025-03-27 15:15:00|75.84|73.64|75.69|73.49|76.4|74.2|75.57|73.37|0
1743088800000|2025-03-27 15:20:00|75.75|73.55|76.1|73.9|76.49|74.29|75.66|73.46|0
1743089100000|2025-03-27 15:25:00|76.07|73.87|76.79|74.59|76.87|74.67|75.95|73.75|0
1743089400000|2025-03-27 15:30:00|76.76|74.56|78.14|75.94|78.29|76.09|76.76|74.56|0
1743089700000|2025-03-27 15:35:00|78.2|76|78.59|76.39|78.9|76.7|77.92|75.72|0
1743090000000|2025-03-27 15:40:00|78.5|76.3|78.75|76.55|79.2|77|78.37|76.17|0
1743090300000|2025-03-27 15:45:00|78.72|76.52|79.4|77.2|79.43|77.23|78.69|76.49|0
1743090600000|2025-03-27 15:50:00|79.36|77.16|78.81|76.61|79.4|77.2|78.57|76.37|0
1743090900000|2025-03-27 15:55:00|78.84|76.64|79.33|77.13|79.42|77.22|78.84|76.64|0
1743091200000|2025-03-27 16:00:00|79.3|77.1|78.72|76.52|79.52|77.32|78.66|76.46|0
1743091500000|2025-03-27 16:05:00|78.69|76.49|78|75.8|78.72|76.52|77.74|75.54|0
1743091800000|2025-03-27 16:10:00|78.03|75.83|78.34|76.14|78.7|76.5|78|75.8|0
1743092100000|2025-03-27 16:15:00|78.4|76.2|77.34|75.14|78.43|76.23|77.28|75.08|0
1743092400000|2025-03-27 16:20:00|77.25|75.05|77.7|75.5|77.76|75.56|76.92|74.72|0
1743092700000|2025-03-27 16:25:00|77.73|75.53|78.39|76.19|78.58|76.38|77.73|75.53|0
1743093000000|2025-03-27 16:30:00|78.36|76.16|77.92|75.72|78.42|76.22|77.32|75.12|0
1743093300000|2025-03-27 16:35:00|77.98|75.78|78.16|75.96|78.5|76.3|77.89|75.69|0
1743093600000|2025-03-27 16:40:00|78.19|75.99|78.1|75.9|78.38|76.18|77.74|75.54|0
1743093900000|2025-03-27 16:45:00|78.13|75.93|79.48|77.28|79.51|77.31|77.86|75.66|0
1743094200000|2025-03-27 16:50:00|79.51|77.31|80.42|78.22|80.76|78.56|78.34|76.14|0
1743094500000|2025-03-27 16:55:00|80.45|78.25|81.32|79.12|81.39|79.19|80.42|78.22|0
1743094800000|2025-03-27 17:00:00|81.14|78.94|80.76|78.56|81.67|79.47|80.57|78.37|0
1743095100000|2025-03-27 17:05:00|80.85|78.65|79.85|77.65|81.13|78.93|79.63|77.43|0
1743095400000|2025-03-27 17:10:00|79.82|77.62|79.04|76.84|79.97|77.77|79.04|76.84|0
1743095700000|2025-03-27 17:15:00|79.14|76.94|79.56|77.36|79.62|77.42|78.91|76.71|0
1743096000000|2025-03-27 17:20:00|79.65|77.45|79.55|77.35|79.93|77.73|79.29|77.09|0
1743096300000|2025-03-27 17:25:00|79.58|77.38|80.26|78.06|80.55|78.35|79.55|77.35|0
1743096600000|2025-03-27 17:30:00|80.32|78.12|79.86|77.66|80.32|78.12|79.49|77.29|0
1743096900000|2025-03-27 17:35:00|79.92|77.72|79.98|77.78|80.48|78.28|79.76|77.56|0
1743097200000|2025-03-27 17:40:00|80.01|77.81|80.31|78.11|80.44|78.24|79.79|77.59|0
1743097500000|2025-03-27 17:45:00|80.29|78.09|79.42|77.22|80.29|78.09|79.42|77.22|0
1743097800000|2025-03-27 17:50:00|79.48|77.28|81.14|78.94|81.23|79.03|79.11|76.91|0
1743098100000|2025-03-27 17:55:00|81.17|78.97|80.98|78.78|81.23|79.03|80.82|78.62|0
1743098400000|2025-03-27 18:00:00|80.95|78.75|80.04|77.84|80.95|78.75|80.04|77.84|0
1743098700000|2025-03-27 18:05:00|80.11|77.91|79.12|76.92|80.11|77.91|78.41|76.21|0
1743099000000|2025-03-27 18:10:00|79.15|76.95|78.36|76.16|79.28|77.08|78.3|76.1|0
1743099300000|2025-03-27 18:15:00|78.33|76.13|78.69|76.49|78.94|76.74|78.08|75.88|0
1743099600000|2025-03-27 18:20:00|78.81|76.61|79.06|76.86|79.06|76.86|78.23|76.03|0
1743099900000|2025-03-27 18:25:00|79.12|76.92|78.93|76.73|79.36|77.16|78.6|76.4|0
1743100200000|2025-03-27 18:30:00|79.02|76.82|78.72|76.52|79.33|77.13|78.66|76.46|0
1743100500000|2025-03-27 18:35:00|78.75|76.55|78.35|76.15|78.75|76.55|78.2|76|0
1743100800000|2025-03-27 18:40:00|78.41|76.21|78.29|76.09|78.47|76.27|77.74|75.54|0
1743101100000|2025-03-27 18:45:00|78.2|76|77.77|75.57|78.26|76.06|77.77|75.57|0
1743101400000|2025-03-27 18:50:00|77.8|75.6|77.41|75.21|78.47|76.27|77.08|74.88|0
1743101700000|2025-03-27 18:55:00|77.44|75.24|79.02|76.82|79.21|77.01|77.44|75.24|0
1743102000000|2025-03-27 19:00:00|79.15|76.95|78.21|76.01|80.09|77.89|77.83|75.63|0
1743102300000|2025-03-27 19:05:00|78.27|76.07|78.02|75.82|78.79|76.59|77.9|75.7|0
1743102600000|2025-03-27 19:10:00|77.99|75.79|77.05|74.85|78.08|75.88|77.05|74.85|0
1743102900000|2025-03-27 19:15:00|77.14|74.94|76.71|74.51|77.23|75.03|76|73.8|0
1743103200000|2025-03-27 19:20:00|76.65|74.45|76.14|73.94|76.8|74.6|75.88|73.68|0
1743103500000|2025-03-27 19:25:00|76.17|73.97|76.17|73.97|76.59|74.39|76.11|73.91|0
1743103800000|2025-03-27 19:30:00|76.2|74|76.77|74.57|77.25|75.05|76.2|74|0
1743104100000|2025-03-27 19:35:00|76.74|74.54|77.52|75.32|77.61|75.41|76.71|74.51|0
1743104400000|2025-03-27 19:40:00|77.46|75.26|77.37|75.17|77.82|75.62|77.07|74.87|0
1743104700000|2025-03-27 19:45:00|77.4|75.2|77.06|74.86|77.55|75.35|77.03|74.83|0
1743105000000|2025-03-27 19:50:00|77.21|75.01|78.33|76.13|79.44|77.24|77.21|75.01|0
1743105300000|2025-03-27 19:55:00|78.08|75.88|79.4|77.2|79.65|77.45|77.9|75.7|0
1743105600000|2025-03-27 20:00:00|79.25|77.05|78.97|76.77|79.25|77.05|78.69|76.49|0
1743105900000|2025-03-27 20:05:00|78.91|76.71|78.88|76.68|78.94|76.74|78.69|76.49|0
1743106200000|2025-03-27 20:10:00|78.91|76.71|79|76.8|79.03|76.83|78.66|76.46|0
1743106500000|2025-03-27 20:15:00|78.94|76.74|79.12|76.92|79.15|76.95|78.94|76.74|0
1743106800000|2025-03-27 20:20:00|79.09|76.89|79.18|76.98|79.37|77.17|79.06|76.86|0
1743107100000|2025-03-27 20:25:00|79.21|77.01|78.93|76.73|79.21|77.01|78.9|76.7|0
1743107400000|2025-03-27 20:30:00|78.96|76.76|78.98|76.78|79.05|76.85|78.9|76.7|0
1743107700000|2025-03-27 20:35:00|78.96|76.76|78.78|76.58|78.99|76.79|78.75|76.55|0
1743108000000|2025-03-27 20:40:00|78.81|76.61|78.8|76.6|78.84|76.64|78.74|76.54|0
1743108300000|2025-03-27 20:45:00|78.77|76.57|78.77|76.57|78.8|76.6|78.68|76.48|0
1743108600000|2025-03-27 20:50:00|78.74|76.54|78.77|76.57|78.83|76.63|78.71|76.51|0
1743108900000|2025-03-27 20:55:00|79.27|76.07|79.69|76.49|79.72|76.52|79.27|76.07|0
1743109200000|2025-03-27 21:00:00|79.66|76.46|79.8|76.6|79.8|76.6|79.59|76.39|0
1743109500000|2025-03-27 21:05:00|79.78|76.58|79.74|76.54|79.86|76.66|79.73|76.53|0
1743109800000|2025-03-27 21:10:00|79.76|76.56|79.76|76.56|79.77|76.57|79.76|76.56|0
1743110100000|2025-03-27 21:15:00|79.75|76.55|79.76|76.56|79.77|76.57|79.75|76.55|0
1743110400000|2025-03-27 21:20:00|79.77|76.57|79.73|76.53|79.77|76.57|79.73|76.53|0
1743110700000|2025-03-27 21:25:00|79.74|76.54|79.74|76.54|79.76|76.56|79.73|76.53|0
1743111000000|2025-03-27 21:30:00|79.72|76.52|79.76|76.56|79.76|76.56|79.72|76.52|0
1743111300000|2025-03-27 21:35:00|79.74|76.54|79.71|76.51|79.74|76.54|79.71|76.51|0
1743111900000|2025-03-27 21:45:00|79.7|76.5|79.71|76.51|79.71|76.51|79.7|76.5|0
1743112200000|2025-03-27 21:50:00|79.73|76.53|79.73|76.53|79.73|76.53|79.72|76.52|0
1743112500000|2025-03-27 21:55:00|79.74|76.54|79.73|76.53|79.79|76.59|79.72|76.52|0
1743112800000|2025-03-27 22:00:00|79.7|76.5|79.5|76.3|79.82|76.62|79.28|76.08|0
1743113100000|2025-03-27 22:05:00|79.56|76.36|79.9|76.7|79.9|76.7|79.5|76.3|0
1743113400000|2025-03-27 22:10:00|79.96|76.76|79.86|76.66|79.96|76.76|79.77|76.57|0
1743113700000|2025-03-27 22:15:00|79.89|76.69|79.71|76.51|79.96|76.76|79.68|76.48|0
1743114000000|2025-03-27 22:20:00|79.74|76.54|79.64|76.44|79.74|76.54|79.58|76.38|0
1743114300000|2025-03-27 22:25:00|79.66|76.46|79.72|76.52|79.72|76.52|79.55|76.35|0
1743114600000|2025-03-27 22:30:00|79.7|76.5|79.67|76.47|79.74|76.54|79.55|76.35|0
1743114900000|2025-03-27 22:35:00|79.69|76.49|79.42|76.22|79.7|76.5|79.39|76.19|0
1743115200000|2025-03-27 22:40:00|79.45|76.25|79.48|76.28|79.52|76.32|79.45|76.25|0
1743115500000|2025-03-27 22:45:00|79.52|76.32|79.67|76.47|79.67|76.47|79.5|76.3|0
1743115800000|2025-03-27 22:50:00|79.64|76.44|79.82|76.62|79.82|76.62|79.61|76.41|0
1743116100000|2025-03-27 22:55:00|79.84|76.64|79.85|76.65|79.87|76.67|79.79|76.59|0
1743116400000|2025-03-27 23:00:00|79.84|76.64|80.35|77.15|80.35|77.15|79.73|76.53|0
1743116700000|2025-03-27 23:05:00|80.31|77.11|80.62|77.42|80.74|77.54|80.31|77.11|0
1743117000000|2025-03-27 23:10:00|80.61|77.41|80.56|77.36|80.75|77.55|80.44|77.24|0
1743117300000|2025-03-27 23:15:00|80.59|77.39|80.47|77.27|80.69|77.49|80.33|77.13|0
1743117600000|2025-03-27 23:20:00|80.43|77.23|80.46|77.26|80.51|77.31|80.34|77.14|0
1743117900000|2025-03-27 23:25:00|80.45|77.25|80.34|77.14|80.53|77.33|80.32|77.12|0
1743118200000|2025-03-27 23:30:00|80.31|77.11|80.68|77.48|80.71|77.51|80.31|77.11|0
1743118500000|2025-03-27 23:35:00|80.7|77.5|80.71|77.51|80.79|77.59|80.55|77.35|0
1743118800000|2025-03-27 23:40:00|80.74|77.54|80.52|77.32|80.8|77.6|80.51|77.31|0
1743119100000|2025-03-27 23:45:00|80.55|77.35|80.36|77.16|80.63|77.43|80.36|77.16|0
1743119400000|2025-03-27 23:50:00|80.33|77.13|80.24|77.04|80.35|77.15|80.21|77.01|0
1743119700000|2025-03-27 23:55:00|80.18|76.98|80.3|77.1|80.36|77.16|80.11|76.91|0
1743120000000|2025-03-28 00:00:00|80.27|77.07|80.83|77.63|81.02|77.82|80.19|76.99|0
1743120300000|2025-03-28 00:05:00|80.86|77.66|80.79|77.59|81.01|77.81|80.67|77.47|0
1743120600000|2025-03-28 00:10:00|80.73|77.53|80.82|77.62|81.04|77.84|80.54|77.34|0
1743120900000|2025-03-28 00:15:00|80.78|77.58|79.87|77.67|80.86|78.12|79.85|77.58|0
1743121200000|2025-03-28 00:20:00|79.85|77.65|80.28|78.08|80.49|78.29|79.82|77.62|0
1743121500000|2025-03-28 00:25:00|80.27|78.07|80.23|78.03|80.3|78.1|80.17|77.97|0
1743121800000|2025-03-28 00:30:00|80.22|78.02|80.17|77.97|80.23|78.03|80.14|77.94|0
1743122100000|2025-03-28 00:35:00|80.2|78|79.98|77.78|80.23|78.03|79.89|77.69|0
1743122400000|2025-03-28 00:40:00|79.94|77.74|80.01|77.81|80.07|77.87|79.92|77.72|0
1743122700000|2025-03-28 00:45:00|80.04|77.84|79.92|77.72|80.1|77.9|79.92|77.72|0
1743123000000|2025-03-28 00:50:00|79.85|77.65|79.6|77.4|79.89|77.69|79.57|77.37|0
1743123300000|2025-03-28 00:55:00|79.64|77.44|79.63|77.43|79.74|77.54|79.6|77.4|0
1743123600000|2025-03-28 01:00:00|79.6|77.4|79.63|77.43|79.73|77.53|79.54|77.34|0
1743123900000|2025-03-28 01:05:00|79.62|77.42|79.69|77.49|79.69|77.49|79.62|77.42|0
1743124200000|2025-03-28 01:10:00|79.66|77.46|79.72|77.52|79.78|77.58|79.63|77.43|0
1743124500000|2025-03-28 01:15:00|79.66|77.46|79.44|77.24|79.69|77.49|79.41|77.21|0
1743124800000|2025-03-28 01:20:00|79.43|77.23|79.35|77.15|79.53|77.33|79.35|77.15|0
1743125100000|2025-03-28 01:25:00|79.38|77.18|79.41|77.21|79.53|77.33|79.38|77.18|0
1743125400000|2025-03-28 01:30:00|79.44|77.24|79.38|77.18|79.56|77.36|79.38|77.18|0
1743125700000|2025-03-28 01:35:00|79.41|77.21|79.41|77.21|79.44|77.24|79.34|77.14|0
1743126000000|2025-03-28 01:40:00|79.44|77.24|79.47|77.27|79.56|77.36|79.39|77.19|0
1743126300000|2025-03-28 01:45:00|79.5|77.3|79.65|77.45|79.74|77.54|79.5|77.3|0
1743126600000|2025-03-28 01:50:00|79.68|77.48|79.71|77.51|79.82|77.62|79.68|77.48|0
1743126900000|2025-03-28 01:55:00|79.77|77.57|79.99|77.79|80.05|77.85|79.77|77.57|0
1743127200000|2025-03-28 02:00:00|80.02|77.82|79.61|77.41|80.04|77.84|79.58|77.38|0
1743127500000|2025-03-28 02:05:00|79.68|77.48|79.55|77.35|79.71|77.51|79.52|77.32|0
1743127800000|2025-03-28 02:10:00|79.52|77.32|79.58|77.38|79.67|77.47|79.49|77.29|0
1743128100000|2025-03-28 02:15:00|79.55|77.35|79.42|77.22|79.61|77.41|79.39|77.19|0
1743128400000|2025-03-28 02:20:00|79.39|77.19|79.42|77.22|79.45|77.25|79.39|77.19|0
1743128700000|2025-03-28 02:25:00|79.39|77.19|79.33|77.13|79.41|77.21|79.33|77.13|0
1743129000000|2025-03-28 02:30:00|79.3|77.1|79.2|77|79.39|77.19|79.17|76.97|0
1743129300000|2025-03-28 02:35:00|79.23|77.03|79.17|76.97|79.27|77.07|79.11|76.91|0
1743129600000|2025-03-28 02:40:00|79.2|77|79.2|77|79.23|77.03|79.14|76.94|0
1743129900000|2025-03-28 02:45:00|79.23|77.03|79.23|77.03|79.25|77.05|79.17|76.97|0
1743130200000|2025-03-28 02:50:00|79.25|77.05|79.38|77.18|79.41|77.21|79.2|77|0
1743130500000|2025-03-28 02:55:00|79.44|77.24|79.44|77.24|79.44|77.24|79.32|77.12|0
1743130800000|2025-03-28 03:00:00|79.41|77.21|79.5|77.3|79.54|77.34|79.41|77.21|0
1743131100000|2025-03-28 03:05:00|79.47|77.27|79.5|77.3|79.53|77.33|79.41|77.21|0
1743131400000|2025-03-28 03:10:00|79.53|77.33|79.41|77.21|79.56|77.36|79.41|77.21|0
1743131700000|2025-03-28 03:15:00|79.44|77.24|79.41|77.21|79.5|77.3|79.41|77.21|0
1743132000000|2025-03-28 03:20:00|79.44|77.24|79.44|77.24|79.47|77.27|79.37|77.17|0
1743132300000|2025-03-28 03:25:00|79.4|77.2|79.37|77.17|79.44|77.24|79.34|77.14|0
1743132600000|2025-03-28 03:30:00|79.34|77.14|79.31|77.11|79.37|77.17|79.19|76.99|0
1743132900000|2025-03-28 03:35:00|79.33|77.13|79.6|77.4|79.77|77.57|79.28|77.08|0
1743133200000|2025-03-28 03:40:00|79.62|77.42|79.55|77.35|79.65|77.45|79.46|77.26|0
1743133500000|2025-03-28 03:45:00|79.52|77.32|79.4|77.2|79.62|77.42|79.38|77.18|0
1743133800000|2025-03-28 03:50:00|79.38|77.18|79.36|77.16|79.44|77.24|79.36|77.16|0
1743134100000|2025-03-28 03:55:00|79.33|77.13|79.12|76.92|79.33|77.13|79.06|76.86|0
1743134400000|2025-03-28 04:00:00|79.09|76.89|79.33|77.13|79.33|77.13|79.06|76.86|0
1743134700000|2025-03-28 04:05:00|79.3|77.1|79.52|77.32|79.55|77.35|79.3|77.1|0
1743135000000|2025-03-28 04:10:00|79.51|77.31|79.58|77.38|79.61|77.41|79.45|77.25|0
1743135300000|2025-03-28 04:15:00|79.61|77.41|79.57|77.37|79.7|77.5|79.57|77.37|0
1743135600000|2025-03-28 04:20:00|79.54|77.34|79.51|77.31|79.64|77.44|79.51|77.31|0
1743135900000|2025-03-28 04:25:00|79.54|77.34|79.48|77.28|79.57|77.37|79.45|77.25|0
1743136200000|2025-03-28 04:30:00|79.51|77.31|79.32|77.12|79.54|77.34|79.32|77.12|0
1743136500000|2025-03-28 04:35:00|79.35|77.15|79.32|77.12|79.38|77.18|79.32|77.12|0
1743136800000|2025-03-28 04:40:00|79.35|77.15|79.29|77.09|79.38|77.18|79.26|77.06|0
1743137100000|2025-03-28 04:45:00|79.26|77.06|79.29|77.09|79.29|77.09|79.26|77.06|0
1743137400000|2025-03-28 04:50:00|79.32|77.12|79.35|77.15|79.35|77.15|79.26|77.06|0
1743137700000|2025-03-28 04:55:00|79.32|77.12|79.25|77.05|79.41|77.21|79.25|77.05|0
1743138000000|2025-03-28 05:00:00|79.22|77.02|79.07|76.87|79.31|77.11|79.04|76.84|0
1743138300000|2025-03-28 05:05:00|79.04|76.84|79.13|76.93|79.19|76.99|79.04|76.84|0
1743138600000|2025-03-28 05:10:00|79.16|76.96|79.25|77.05|79.28|77.08|79.1|76.9|0
1743138900000|2025-03-28 05:15:00|79.28|77.08|79.25|77.05|79.28|77.08|79.19|76.99|0
1743139200000|2025-03-28 05:20:00|79.22|77.02|79.34|77.14|79.34|77.14|79.18|76.98|0
1743139500000|2025-03-28 05:25:00|79.37|77.17|79.4|77.2|79.43|77.23|79.31|77.11|0
1743139800000|2025-03-28 05:30:00|79.37|77.17|79.57|77.37|79.61|77.41|79.37|77.17|0
1743140100000|2025-03-28 05:35:00|79.58|77.38|79.49|77.29|79.61|77.41|79.43|77.23|0
1743140400000|2025-03-28 05:40:00|79.52|77.32|79.52|77.32|79.58|77.38|79.46|77.26|0
1743140700000|2025-03-28 05:45:00|79.55|77.35|79.58|77.38|79.7|77.5|79.52|77.32|0
1743141000000|2025-03-28 05:50:00|79.55|77.35|79.45|77.25|79.58|77.38|79.42|77.22|0
1743141300000|2025-03-28 05:55:00|79.48|77.28|79.39|77.19|79.5|77.3|79.36|77.16|0
1743141600000|2025-03-28 06:00:00|79.45|77.25|79.14|76.94|79.54|77.34|79.14|76.94|0
1743141900000|2025-03-28 06:05:00|79.11|76.91|79.02|76.82|79.14|76.94|79.02|76.82|0
1743142200000|2025-03-28 06:10:00|78.99|76.79|78.98|76.78|79.14|76.94|78.86|76.66|0
1743142500000|2025-03-28 06:15:00|79.01|76.81|78.95|76.75|79.04|76.84|78.88|76.68|0
1743142800000|2025-03-28 06:20:00|78.98|76.78|78.83|76.63|78.98|76.78|78.71|76.51|0
1743143100000|2025-03-28 06:25:00|78.8|76.6|78.92|76.72|78.98|76.78|78.8|76.6|0
1743143400000|2025-03-28 06:30:00|78.89|76.69|79.13|76.93|79.23|77.03|78.89|76.69|0
1743143700000|2025-03-28 06:35:00|79.16|76.96|79.22|77.02|79.25|77.05|79.1|76.9|0
1743144000000|2025-03-28 06:40:00|79.19|76.99|79.25|77.05|79.25|77.05|79.16|76.96|0
1743144300000|2025-03-28 06:45:00|79.28|77.08|79.62|77.42|79.68|77.48|79.28|77.08|0
1743144600000|2025-03-28 06:50:00|79.65|77.45|80.46|78.26|80.56|78.36|79.65|77.45|0
1743144900000|2025-03-28 06:55:00|80.52|78.32|74.51|72.31|80.74|78.54|73.32|71.12|0
1743145200000|2025-03-28 07:00:00|74.42|72.22|82.46|80.26|82.92|80.72|74.36|72.16|0
1743145500000|2025-03-28 07:05:00|82.44|80.24|82.23|80.03|82.6|80.4|82.15|79.95|0
1743145800000|2025-03-28 07:10:00|82.31|80.11|82.11|79.91|82.72|80.52|82.11|79.91|0
1743146100000|2025-03-28 07:15:00|82.08|79.88|81.83|79.63|82.24|80.04|81.8|79.6|0
1743146400000|2025-03-28 07:20:00|81.86|79.66|81.73|79.53|81.95|79.75|81.61|79.41|0
1743146700000|2025-03-28 07:25:00|81.75|79.55|82.02|79.82|82.27|80.07|81.75|79.55|0
1743147000000|2025-03-28 07:30:00|82.05|79.85|82.65|80.45|82.75|80.55|82.05|79.85|0
1743147300000|2025-03-28 07:35:00|82.68|80.48|82.49|80.29|82.84|80.64|82.33|80.13|0
1743147600000|2025-03-28 07:40:00|82.52|80.32|83.29|81.09|83.32|81.12|82.42|80.22|0
1743147900000|2025-03-28 07:45:00|83.32|81.12|83.37|81.17|83.77|81.57|82.9|80.7|0
1743148200000|2025-03-28 07:50:00|83.41|81.21|83.9|81.7|83.9|81.7|83.19|80.99|0
1743148500000|2025-03-28 07:55:00|83.86|81.66|84.22|82.02|84.25|82.05|83.64|81.44|0
1743148800000|2025-03-28 08:00:00|84.19|81.99|83.12|80.92|84.19|81.99|83.12|80.92|0
1743149100000|2025-03-28 08:05:00|83.15|80.95|82.53|80.33|83.27|81.07|82.53|80.33|0
1743149400000|2025-03-28 08:10:00|82.5|80.3|82.96|80.76|83.14|80.94|82.5|80.3|0
1743149700000|2025-03-28 08:15:00|82.98|80.78|82.66|80.46|83.2|81|82.66|80.46|0
1743150000000|2025-03-28 08:20:00|82.63|80.43|83.06|80.86|83.23|81.03|82.58|80.38|0
1743150300000|2025-03-28 08:25:00|83.04|80.84|83.33|81.13|83.72|81.52|82.99|80.79|0
1743150600000|2025-03-28 08:30:00|83.3|81.1|83.68|81.48|83.78|81.58|83.23|81.03|0
1743150900000|2025-03-28 08:35:00|83.73|81.53|82.88|80.68|83.78|81.58|82.83|80.63|0
1743151200000|2025-03-28 08:40:00|82.91|80.71|82.52|80.32|83.04|80.84|82.49|80.29|0
1743151500000|2025-03-28 08:45:00|82.49|80.29|82.04|79.84|82.62|80.42|82.01|79.81|0
1743151800000|2025-03-28 08:50:00|82.01|79.81|82.12|79.92|82.3|80.1|81.98|79.78|0
1743152100000|2025-03-28 08:55:00|82.11|79.91|82.18|79.98|82.26|80.06|81.96|79.76|0
1743152400000|2025-03-28 09:00:00|82.1|79.9|81.94|79.74|82.29|80.09|81.88|79.68|0
1743152700000|2025-03-28 09:05:00|81.98|79.78|82.01|79.81|82.13|79.93|81.88|79.68|0
1743153000000|2025-03-28 09:10:00|82.04|79.84|81.88|79.68|82.13|79.93|81.88|79.68|0
1743153300000|2025-03-28 09:15:00|81.91|79.71|81.91|79.71|82|79.8|81.88|79.68|0
1743153600000|2025-03-28 09:20:00|81.88|79.68|81.99|79.79|82.19|79.99|81.88|79.68|0
1743153900000|2025-03-28 09:25:00|81.97|79.77|82|79.8|82.16|79.96|81.95|79.75|0
1743154200000|2025-03-28 09:30:00|81.97|79.77|81.74|79.54|82.28|80.08|81.74|79.54|0
1743154500000|2025-03-28 09:35:00|81.78|79.58|81.96|79.76|82.06|79.86|81.62|79.42|0
1743154800000|2025-03-28 09:40:00|82|79.8|81.87|79.67|82.09|79.89|81.68|79.48|0
1743155100000|2025-03-28 09:45:00|81.88|79.68|82.34|80.14|82.42|80.22|81.88|79.68|0
1743155400000|2025-03-28 09:50:00|82.31|80.11|82.47|80.27|82.6|80.4|82.31|80.11|0
1743155700000|2025-03-28 09:55:00|82.44|80.24|82.28|80.08|82.56|80.36|82.21|80.01|0
1743156000000|2025-03-28 10:00:00|82.24|80.04|82.02|79.82|82.29|80.09|81.93|79.73|0
1743156300000|2025-03-28 10:05:00|81.96|79.76|81.73|79.53|82.15|79.95|81.67|79.47|0
1743156600000|2025-03-28 10:10:00|81.7|79.5|81.16|78.96|81.7|79.5|80.91|78.71|0
1743156900000|2025-03-28 10:15:00|81.13|78.93|81.1|78.9|81.32|79.12|81.1|78.9|0
1743157200000|2025-03-28 10:20:00|81.07|78.87|80.85|78.65|81.07|78.87|80.69|78.49|0
1743157500000|2025-03-28 10:25:00|80.82|78.62|80.99|78.79|81.12|78.92|79.86|77.66|0
1743157800000|2025-03-28 10:30:00|80.94|78.74|80.99|78.79|81.14|78.94|80.93|78.73|0
1743158100000|2025-03-28 10:35:00|81|78.8|80.77|78.57|81.02|78.82|80.74|78.54|0
1743158400000|2025-03-28 10:40:00|80.74|78.54|80.73|78.53|80.81|78.61|80.52|78.32|0
1743158700000|2025-03-28 10:45:00|80.77|78.57|79.65|77.45|80.77|78.57|79.48|77.28|0
1743159000000|2025-03-28 10:50:00|79.64|77.44|80.13|77.93|80.15|77.95|79.58|77.38|0
1743159300000|2025-03-28 10:55:00|80.15|77.95|80.01|77.81|80.28|78.08|79.98|77.78|0
1743159600000|2025-03-28 11:00:00|79.98|77.78|80.48|78.28|80.48|78.28|79.79|77.59|0
1743159900000|2025-03-28 11:05:00|80.51|78.31|80.66|78.46|80.69|78.49|80.4|78.2|0
1743160200000|2025-03-28 11:10:00|80.63|78.43|80.79|78.59|80.83|78.63|80.47|78.27|0
1743160500000|2025-03-28 11:15:00|80.75|78.55|80.28|78.08|80.75|78.55|80.19|77.99|0
1743160800000|2025-03-28 11:20:00|80.3|78.1|80.13|77.93|80.35|78.15|79.99|77.79|0
1743161100000|2025-03-28 11:25:00|80.16|77.96|80.53|78.33|80.56|78.36|80.06|77.86|0
1743161400000|2025-03-28 11:30:00|80.69|78.49|80.75|78.55|81.08|78.88|80.59|78.39|0
1743161700000|2025-03-28 11:35:00|80.73|78.53|80.65|78.45|81.13|78.93|80.54|78.34|0
1743162000000|2025-03-28 11:40:00|80.62|78.42|80.53|78.33|80.68|78.48|80.49|78.29|0
1743162300000|2025-03-28 11:45:00|80.56|78.36|80.4|78.2|80.78|78.58|80.37|78.17|0
1743162600000|2025-03-28 11:50:00|80.45|78.25|80.65|78.45|80.89|78.69|80.4|78.2|0
1743162900000|2025-03-28 11:55:00|80.63|78.43|80.22|78.02|80.65|78.45|80.22|78.02|0
1743163200000|2025-03-28 12:00:00|80.3|78.1|80.3|78.1|80.38|78.18|79.96|77.76|0
1743163500000|2025-03-28 12:05:00|80.33|78.13|80.33|78.13|80.6|78.4|80.21|78.01|0
1743163800000|2025-03-28 12:10:00|80.35|78.15|80.83|78.63|80.86|78.66|80.3|78.1|0
1743164100000|2025-03-28 12:15:00|80.78|78.58|80.58|78.38|80.86|78.66|80.23|78.03|0
1743164400000|2025-03-28 12:20:00|80.55|78.35|80.42|78.22|80.64|78.44|80.23|78.03|0
1743164700000|2025-03-28 12:25:00|80.45|78.25|80.83|78.63|80.86|78.66|80.45|78.25|0
1743165000000|2025-03-28 12:30:00|80.97|78.77|81.58|79.38|82.88|80.68|80.81|78.61|0
1743165300000|2025-03-28 12:35:00|81.55|79.35|82.37|80.17|82.37|80.17|81.32|79.12|0
1743165600000|2025-03-28 12:40:00|82.44|80.24|82.15|79.95|82.66|80.46|81.89|79.69|0
1743165900000|2025-03-28 12:45:00|82.08|79.88|81.95|79.75|82.47|80.27|81.56|79.36|0
1743166200000|2025-03-28 12:50:00|81.98|79.78|81.79|79.59|82.08|79.88|81.72|79.52|0
1743166500000|2025-03-28 12:55:00|81.82|79.62|82.57|80.37|82.59|80.39|81.6|79.4|0
1743166800000|2025-03-28 13:00:00|82.59|80.39|82.75|80.55|82.78|80.58|82.47|80.27|0
1743167100000|2025-03-28 13:05:00|82.73|80.53|81.47|79.27|82.81|80.61|81.09|78.89|0
1743167400000|2025-03-28 13:10:00|81.56|79.36|80.49|78.29|81.78|79.58|80.45|78.25|0
1743167700000|2025-03-28 13:15:00|80.42|78.22|80.08|77.88|80.58|78.38|79.84|77.64|0
1743168000000|2025-03-28 13:20:00|80.11|77.91|80.33|78.13|80.55|78.35|80.08|77.88|0
1743168300000|2025-03-28 13:25:00|81.01|77.81|81.8|78.6|82.05|78.85|81.01|77.81|0
1743168600000|2025-03-28 13:30:00|81.46|79.26|81.87|79.67|82.61|80.41|80.89|78.69|0
1743168900000|2025-03-28 13:35:00|81.82|79.62|80.7|78.5|81.84|79.64|80.38|78.18|0
1743169200000|2025-03-28 13:40:00|80.74|78.54|81.87|79.67|81.97|79.77|80.45|78.25|0
1743169500000|2025-03-28 13:45:00|81.97|79.77|81.49|79.29|82.22|80.02|81.01|78.81|0
1743169800000|2025-03-28 13:50:00|81.52|79.32|82.54|80.34|82.8|80.6|81.2|79|0
1743170100000|2025-03-28 13:55:00|82.51|80.31|83.16|80.96|83.26|81.06|82.02|79.82|0
1743170400000|2025-03-28 14:00:00|84.15|81.95|83.51|81.31|84.28|82.08|82.74|80.54|0
1743170700000|2025-03-28 14:05:00|83.38|81.18|85.39|83.19|85.61|83.41|83.38|81.18|0
1743171000000|2025-03-28 14:10:00|85.52|83.32|86.59|84.39|86.89|84.69|85.13|82.93|0
1743171300000|2025-03-28 14:15:00|86.62|84.42|87.86|85.66|87.96|85.76|85.92|83.72|0
1743171600000|2025-03-28 14:20:00|87.75|85.55|88.06|85.86|88.47|86.27|87.58|85.38|0
1743171900000|2025-03-28 14:25:00|88.13|85.93|89.55|87.35|90.5|88.3|88.06|85.86|0
1743172200000|2025-03-28 14:30:00|89.45|87.25|90.24|88.04|90.59|88.39|88.76|86.56|0
1743172500000|2025-03-28 14:35:00|90.21|88.01|90.22|88.02|91.81|89.61|90.1|87.9|0
1743172800000|2025-03-28 14:40:00|90.15|87.95|90.35|88.15|91.22|89.02|90.02|87.82|0
1743173100000|2025-03-28 14:45:00|90.49|88.29|92.43|90.23|92.61|90.41|90.28|88.08|0
1743173400000|2025-03-28 14:50:00|92.4|90.2|91.87|89.67|92.57|90.37|91.45|89.25|0
1743173700000|2025-03-28 14:55:00|91.83|89.63|92.11|89.91|93.07|90.87|91.74|89.54|0
1743174000000|2025-03-28 15:00:00|92.15|89.95|93.49|91.29|93.67|91.47|92.15|89.95|0
1743174300000|2025-03-28 15:05:00|93.38|91.18|92.92|90.72|93.46|91.26|92.6|90.4|0
1743174600000|2025-03-28 15:10:00|92.99|90.79|91.93|89.73|93.1|90.9|91.62|89.42|0
1743174900000|2025-03-28 15:15:00|91.97|89.77|92.53|90.33|92.67|90.47|91.68|89.48|0
1743175200000|2025-03-28 15:20:00|92.56|90.36|93.06|90.86|93.2|91|92.1|89.9|0
1743175500000|2025-03-28 15:25:00|93.02|90.82|91.93|89.73|93.02|90.82|91.82|89.62|0
1743175800000|2025-03-28 15:30:00|92.03|89.83|91.12|88.92|92.31|90.11|91.01|88.81|0
1743176100000|2025-03-28 15:35:00|91.19|88.99|90.98|88.78|91.4|89.2|90.84|88.64|0
1743176400000|2025-03-28 15:40:00|91.08|88.88|91.61|89.41|91.96|89.76|90.72|88.52|0
1743176700000|2025-03-28 15:45:00|91.68|89.48|91.3|89.1|92|89.8|91.26|89.06|0
1743177000000|2025-03-28 15:50:00|91.33|89.13|92.53|90.33|92.63|90.43|91.3|89.1|0
1743177300000|2025-03-28 15:55:00|92.6|90.4|93.2|91|93.2|91|92.28|90.08|0
1743177600000|2025-03-28 16:00:00|93.24|91.04|92.52|90.32|93.24|91.04|92.49|90.29|0
1743177900000|2025-03-28 16:05:00|92.56|90.36|92.73|90.53|92.77|90.57|91.99|89.79|0
1743178200000|2025-03-28 16:10:00|92.7|90.5|92.95|90.75|92.98|90.78|92.13|89.93|0
1743178500000|2025-03-28 16:15:00|92.91|90.71|95.33|93.13|95.37|93.17|92.84|90.64|0
1743178800000|2025-03-28 16:20:00|95.41|93.21|95.62|93.42|95.73|93.53|95.04|92.84|0
1743179100000|2025-03-28 16:25:00|95.59|93.39|95.58|93.38|95.88|93.68|95.29|93.09|0
1743179400000|2025-03-28 16:30:00|95.62|93.42|95.15|92.95|95.62|93.42|95|92.8|0
1743179700000|2025-03-28 16:35:00|95.18|92.98|95.4|93.2|95.44|93.24|94.79|92.59|0
1743180000000|2025-03-28 16:40:00|95.47|93.27|95.62|93.42|95.62|93.42|94.78|92.58|0
1743180300000|2025-03-28 16:45:00|95.58|93.38|95.14|92.94|95.65|93.45|94.78|92.58|0
1743180600000|2025-03-28 16:50:00|95.18|92.98|94.89|92.69|95.25|93.05|94.6|92.4|0
1743180900000|2025-03-28 16:55:00|94.92|92.72|96.4|94.2|96.54|94.34|94.92|92.72|0
1743181200000|2025-03-28 17:00:00|96.43|94.23|96.8|94.6|96.91|94.71|96.4|94.2|0
1743181500000|2025-03-28 17:05:00|96.84|94.64|98.02|95.82|98.02|95.82|96.76|94.56|0
1743181800000|2025-03-28 17:10:00|97.95|95.75|97.91|95.71|98.13|95.93|97.65|95.45|0
1743182100000|2025-03-28 17:15:00|97.94|95.74|97.39|95.19|98.13|95.93|96.8|94.6|0
1743182400000|2025-03-28 17:20:00|97.43|95.23|97.79|95.59|97.83|95.63|97.13|94.93|0
1743182700000|2025-03-28 17:25:00|97.9|95.7|98.5|96.3|98.72|96.52|97.87|95.67|0
1743183000000|2025-03-28 17:30:00|98.46|96.26|98.31|96.11|98.57|96.37|97.9|95.7|0
1743183300000|2025-03-28 17:35:00|98.27|96.07|98.49|96.29|99.28|97.08|98.23|96.03|0
1743183600000|2025-03-28 17:40:00|98.46|96.26|98.53|96.33|98.68|96.48|98.01|95.81|0
1743183900000|2025-03-28 17:45:00|98.57|96.37|98.3|96.1|98.86|96.66|97.45|95.25|0
1743184200000|2025-03-28 17:50:00|98.27|96.07|98.3|96.1|98.49|96.29|98.12|95.92|0
1743184500000|2025-03-28 17:55:00|98.34|96.14|97.12|94.92|98.38|96.18|97.08|94.88|0
1743184800000|2025-03-28 18:00:00|97.19|94.99|97.41|95.21|97.6|95.4|96.71|94.51|0
1743185100000|2025-03-28 18:05:00|97.45|95.25|96.86|94.66|97.78|95.58|96.82|94.62|0
1743185400000|2025-03-28 18:10:00|96.82|94.62|96.29|94.09|97.37|95.17|95.12|92.92|0
1743185700000|2025-03-28 18:15:00|96.26|94.06|96.11|93.91|96.73|94.53|95.75|93.55|0
1743186000000|2025-03-28 18:20:00|96.07|93.87|96.99|94.79|96.99|94.79|95.93|93.73|0
1743186300000|2025-03-28 18:25:00|97.06|94.86|97.73|95.53|97.96|95.76|96.18|93.98|0
1743186600000|2025-03-28 18:30:00|97.7|95.5|97.36|95.16|97.92|95.72|97.22|95.02|0
1743186900000|2025-03-28 18:35:00|97.4|95.2|98.36|96.16|98.36|96.16|97.25|95.05|0
1743187200000|2025-03-28 18:40:00|98.32|96.12|98.25|96.05|98.43|96.23|98.1|95.9|0
1743187500000|2025-03-28 18:45:00|98.28|96.08|98.43|96.23|98.73|96.53|98.02|95.82|0
1743187800000|2025-03-28 18:50:00|98.36|96.16|97.95|95.75|98.58|96.38|97.95|95.75|0
1743188100000|2025-03-28 18:55:00|97.98|95.78|97.43|95.23|98.06|95.86|97.32|95.12|0
1743188400000|2025-03-28 19:00:00|97.39|95.19|97.5|95.3|97.69|95.49|97.1|94.9|0
1743188700000|2025-03-28 19:05:00|97.54|95.34|96.95|94.75|97.54|95.34|96.69|94.49|0
1743189000000|2025-03-28 19:10:00|96.91|94.71|97.31|95.11|97.79|95.59|96.87|94.67|0
1743189300000|2025-03-28 19:15:00|97.35|95.15|97.09|94.89|97.85|95.65|96.93|94.73|0
1743189600000|2025-03-28 19:20:00|97.07|94.87|97.37|95.17|97.81|95.61|96.89|94.69|0
1743189900000|2025-03-28 19:25:00|97.4|95.2|97.73|95.53|97.96|95.76|97.29|95.09|0
1743190200000|2025-03-28 19:30:00|97.77|95.57|99.7|97.5|99.74|97.54|97.72|95.52|0
1743190500000|2025-03-28 19:35:00|99.62|97.42|99.17|96.97|99.77|97.57|98.95|96.75|0
1743190800000|2025-03-28 19:40:00|99.1|96.9|99.88|97.68|100.22|98.02|98.99|96.79|0
1743191100000|2025-03-28 19:45:00|99.85|97.65|98.95|96.75|100.15|97.95|98.95|96.75|0
1743191400000|2025-03-28 19:50:00|98.84|96.64|98.54|96.34|99.81|97.61|98.47|96.27|0
1743191700000|2025-03-28 19:55:00|98.8|96.6|99.43|97.23|99.77|97.57|98.32|96.12|0
1743192000000|2025-03-28 20:00:00|99.54|97.34|99.8|97.6|99.99|97.79|99.39|97.19|0
1743192300000|2025-03-28 20:05:00|99.88|97.68|100.7|98.5|100.97|98.77|99.88|97.68|0
1743192600000|2025-03-28 20:10:00|100.68|98.48|101.05|98.85|101.4|99.2|100.64|98.44|0
1743380100000|2025-03-31 00:15:00|111.73|109.53|112.06|109.86|112.1|109.9|111.69|109.49|0
1743380400000|2025-03-31 00:20:00|112.02|109.82|111.89|109.69|112.38|110.18|111.89|109.69|0
1743380700000|2025-03-31 00:25:00|111.93|109.73|111.77|109.57|112.09|109.89|111.57|109.37|0
1743381000000|2025-03-31 00:30:00|111.79|109.59|112.21|110.01|112.28|110.08|111.73|109.53|0
1743381300000|2025-03-31 00:35:00|112.25|110.05|111.93|109.73|112.62|110.42|111.93|109.73|0
1743381600000|2025-03-31 00:40:00|111.85|109.65|112.13|109.93|112.17|109.97|111.68|109.48|0
1743381900000|2025-03-31 00:45:00|112.09|109.89|111.92|109.72|112.21|110.01|111.64|109.44|0
1743382200000|2025-03-31 00:50:00|111.9|109.7|111.68|109.48|111.9|109.7|111.44|109.24|0
1743382500000|2025-03-31 00:55:00|111.76|109.56|111.8|109.6|111.88|109.68|111.6|109.4|0
1743382800000|2025-03-31 01:00:00|111.76|109.56|110.95|108.75|111.76|109.56|110.79|108.59|0
1743383100000|2025-03-31 01:05:00|110.87|108.67|110.91|108.71|111.07|108.87|110.73|108.53|0
1743383400000|2025-03-31 01:10:00|110.95|108.75|110.68|108.48|110.97|108.77|110.57|108.37|0
1743383700000|2025-03-31 01:15:00|110.7|108.5|110.58|108.38|110.82|108.62|110.52|108.32|0
1743384000000|2025-03-31 01:20:00|110.6|108.4|110|107.8|110.78|108.58|109.86|107.66|0
1743384300000|2025-03-31 01:25:00|109.98|107.78|110.06|107.86|110.26|108.06|109.94|107.74|0
1743384600000|2025-03-31 01:30:00|109.94|107.74|110.42|108.22|110.56|108.36|109.94|107.74|0
1743384900000|2025-03-31 01:35:00|110.46|108.26|111.14|108.94|111.28|109.08|110.44|108.24|0
1743385200000|2025-03-31 01:40:00|111.16|108.96|111.1|108.9|111.22|109.02|110.61|108.41|0
1743385500000|2025-03-31 01:45:00|111.14|108.94|110.77|108.57|111.22|109.02|110.73|108.53|0
1743385800000|2025-03-31 01:50:00|110.73|108.53|110.81|108.61|110.97|108.77|110.63|108.43|0
1743386100000|2025-03-31 01:55:00|110.85|108.65|111.01|108.81|111.09|108.89|110.75|108.55|0
1743386400000|2025-03-31 02:00:00|111.09|108.89|111.61|109.41|111.78|109.58|111.09|108.89|0
1743386700000|2025-03-31 02:05:00|111.63|109.43|111.61|109.41|111.94|109.74|111.57|109.37|0
1743387000000|2025-03-31 02:10:00|111.57|109.37|110.84|108.64|111.57|109.37|110.84|108.64|0
1743387300000|2025-03-31 02:15:00|110.8|108.6|110.36|108.16|110.8|108.6|110.04|107.84|0
1743387600000|2025-03-31 02:20:00|110.44|108.24|108.71|106.51|113.06|110.86|108.59|106.39|0
1743387900000|2025-03-31 02:25:00|108.79|106.59|108.71|106.51|108.79|106.59|108.51|106.31|0
1743388200000|2025-03-31 02:30:00|108.63|106.43|109.03|106.83|109.07|106.87|108.63|106.43|0
1743388500000|2025-03-31 02:35:00|109.01|106.81|109.19|106.99|109.19|106.99|108.95|106.75|0
1743388800000|2025-03-31 02:40:00|109.15|106.95|109.07|106.87|109.19|106.99|108.87|106.67|0
1743389100000|2025-03-31 02:45:00|109.03|106.83|109.06|106.86|109.19|106.99|108.91|106.71|0
1743389400000|2025-03-31 02:50:00|109.14|106.94|109.34|107.14|109.38|107.18|109.02|106.82|0
1743389700000|2025-03-31 02:55:00|109.3|107.1|109.18|106.98|109.38|107.18|109.14|106.94|0
1743390000000|2025-03-31 03:00:00|109.14|106.94|109.46|107.26|109.5|107.3|109.02|106.82|0
1743390300000|2025-03-31 03:05:00|109.5|107.3|109.86|107.66|109.9|107.7|109.42|107.22|0
1743390600000|2025-03-31 03:10:00|109.82|107.62|110.26|108.06|110.26|108.06|109.82|107.62|0
1743390900000|2025-03-31 03:15:00|110.28|108.08|110.18|107.98|110.48|108.28|110.1|107.9|0
1743391200000|2025-03-31 03:20:00|110.2|108|109.97|107.77|110.22|108.02|109.97|107.77|0
1743391500000|2025-03-31 03:25:00|109.93|107.73|109.73|107.53|109.93|107.73|109.61|107.41|0
1743391800000|2025-03-31 03:30:00|109.77|107.57|109.89|107.69|110.13|107.93|109.67|107.47|0
1743392100000|2025-03-31 03:35:00|109.85|107.65|110.05|107.85|110.25|108.05|109.85|107.65|0
1743392400000|2025-03-31 03:40:00|110.01|107.81|109.77|107.57|110.09|107.89|109.69|107.49|0
1743392700000|2025-03-31 03:45:00|109.81|107.61|109.91|107.71|110.01|107.81|109.64|107.44|0
1743393000000|2025-03-31 03:50:00|109.93|107.73|109.72|107.52|109.97|107.77|109.64|107.44|0
1743393300000|2025-03-31 03:55:00|109.76|107.56|109.64|107.44|109.96|107.76|109.62|107.42|0
1743393600000|2025-03-31 04:00:00|109.66|107.46|109.72|107.52|109.92|107.72|109.64|107.44|0
1743393900000|2025-03-31 04:05:00|109.68|107.48|109.64|107.44|109.84|107.64|109.5|107.3|0
1743394200000|2025-03-31 04:10:00|109.68|107.48|109.63|107.43|109.84|107.64|109.63|107.43|0
1743394500000|2025-03-31 04:15:00|109.66|107.46|109.71|107.51|109.83|107.63|109.55|107.35|0
1743394800000|2025-03-31 04:20:00|109.67|107.47|109.79|107.59|109.95|107.75|109.55|107.35|0
1743395100000|2025-03-31 04:25:00|109.83|107.63|109.23|107.03|109.91|107.71|109.21|107.01|0
1743395400000|2025-03-31 04:30:00|109.21|107.01|109.03|106.83|109.35|107.15|109.03|106.83|0
1743395700000|2025-03-31 04:35:00|108.99|106.79|108.27|106.07|108.99|106.79|108.19|105.99|0
1743396000000|2025-03-31 04:40:00|108.31|106.11|108.5|106.3|108.78|106.58|108.27|106.07|0
1743396300000|2025-03-31 04:45:00|108.46|106.26|108.46|106.26|108.62|106.42|108.42|106.22|0
1743396600000|2025-03-31 04:50:00|108.5|106.3|108.66|106.46|108.78|106.58|108.42|106.22|0
1743396900000|2025-03-31 04:55:00|108.62|106.42|108.42|106.22|108.66|106.46|108.42|106.22|0
1743397200000|2025-03-31 05:00:00|108.46|106.26|108.22|106.02|108.7|106.5|108.18|105.98|0
1743397500000|2025-03-31 05:05:00|108.14|105.94|108.26|106.06|108.38|106.18|108.06|105.86|0
1743397800000|2025-03-31 05:10:00|108.34|106.14|108.32|106.12|108.38|106.18|107.98|105.78|0
1743398100000|2025-03-31 05:15:00|108.33|106.13|108.25|106.05|108.61|106.41|108.22|106.02|0
1743398400000|2025-03-31 05:20:00|108.17|105.97|108.17|105.97|108.21|106.01|107.86|105.66|0
1743398700000|2025-03-31 05:25:00|108.21|106.01|108.53|106.33|108.57|106.37|108.13|105.93|0
1743399000000|2025-03-31 05:30:00|108.49|106.29|108.61|106.41|108.81|106.61|108.49|106.29|0
1743399300000|2025-03-31 05:35:00|108.69|106.49|108.84|106.64|108.92|106.72|108.69|106.49|0
1743399600000|2025-03-31 05:40:00|108.92|106.72|108.96|106.76|109.24|107.04|108.76|106.56|0
1743399900000|2025-03-31 05:45:00|109|106.8|108.82|106.62|109.04|106.84|108.68|106.48|0
1743400200000|2025-03-31 05:50:00|108.76|106.56|108.8|106.6|108.84|106.64|108.54|106.34|0
1743400500000|2025-03-31 05:55:00|108.76|106.56|108.8|106.6|108.84|106.64|108.68|106.48|0
1743400800000|2025-03-31 06:00:00|108.84|106.64|109.43|107.23|109.52|107.32|108.44|106.24|0
1743401100000|2025-03-31 06:05:00|109.47|107.27|108.99|106.79|109.63|107.43|108.91|106.71|0
1743401400000|2025-03-31 06:10:00|109.03|106.83|109.15|106.95|109.39|107.19|108.73|106.53|0
1743401700000|2025-03-31 06:15:00|109.11|106.91|109.19|106.99|109.31|107.11|108.79|106.59|0
1743402000000|2025-03-31 06:20:00|109.15|106.95|108.75|106.55|109.27|107.07|108.59|106.39|0
1743402300000|2025-03-31 06:25:00|108.87|106.67|111.48|109.28|111.52|109.32|107.18|104.98|0
1743402600000|2025-03-31 06:30:00|111.52|109.32|111.48|109.28|111.88|109.68|111.44|109.24|0
1743402900000|2025-03-31 06:35:00|111.5|109.3|111.72|109.52|111.92|109.72|111.39|109.19|0
1743403200000|2025-03-31 06:40:00|111.74|109.54|111.67|109.47|111.88|109.68|111.55|109.35|0
1743403500000|2025-03-31 06:45:00|111.76|109.56|111.63|109.43|111.92|109.72|111.43|109.23|0
1743403800000|2025-03-31 06:50:00|111.67|109.47|111.59|109.39|112.12|109.92|111.45|109.25|0
1743404100000|2025-03-31 06:55:00|111.63|109.43|111.33|109.13|111.63|109.43|111.22|109.02|0
1743404400000|2025-03-31 07:00:00|111.26|109.06|111.38|109.18|111.67|109.47|110.9|108.7|0
1743404700000|2025-03-31 07:05:00|111.42|109.22|112.52|110.32|112.52|110.32|110.86|108.66|0
1743405000000|2025-03-31 07:10:00|112.6|110.4|112.36|110.16|112.66|110.46|111.91|109.71|0
1743405300000|2025-03-31 07:15:00|112.27|110.07|111.95|109.75|112.33|110.13|111.66|109.46|0
1743405600000|2025-03-31 07:20:00|111.97|109.77|110.89|108.69|112.01|109.81|110.89|108.69|0
1743405900000|2025-03-31 07:25:00|110.87|108.67|110.69|108.49|111.34|109.14|110.53|108.33|0
1743406200000|2025-03-31 07:30:00|110.65|108.45|112.06|109.86|112.14|109.94|110.63|108.43|0
1743406500000|2025-03-31 07:35:00|112.08|109.88|110.93|108.73|112.08|109.88|110.64|108.44|0
1743406800000|2025-03-31 07:40:00|110.97|108.77|110.4|108.2|110.97|108.77|110.28|108.08|0
1743407100000|2025-03-31 07:45:00|110.3|108.1|110.32|108.12|110.6|108.4|109.96|107.76|0
1743407400000|2025-03-31 07:50:00|110.2|108|110.08|107.88|110.52|108.32|110.04|107.84|0
1743407700000|2025-03-31 07:55:00|110.04|107.84|109.2|107|110.48|108.28|109.14|106.94|0
1743408000000|2025-03-31 08:00:00|109|106.8|110.08|107.88|110.08|107.88|108.6|106.4|0
1743408300000|2025-03-31 08:05:00|110.16|107.96|109.64|107.44|110.4|108.2|109.46|107.26|0
1743408600000|2025-03-31 08:10:00|109.72|107.52|107.99|105.79|109.96|107.76|107.95|105.75|0
1743408900000|2025-03-31 08:15:00|108.03|105.83|108.41|106.21|108.42|106.22|107.79|105.59|0
1743409200000|2025-03-31 08:20:00|108.31|106.11|109.56|107.36|109.58|107.38|108.31|106.11|0
1743409500000|2025-03-31 08:25:00|109.58|107.38|109.48|107.28|109.78|107.58|108.98|106.78|0
1743409800000|2025-03-31 08:30:00|109.46|107.26|109.24|107.04|109.74|107.54|109.1|106.9|0
1743410100000|2025-03-31 08:35:00|109.34|107.14|109.42|107.22|110|107.8|109.18|106.98|0
1743410400000|2025-03-31 08:40:00|109.54|107.34|110.02|107.82|110.06|107.86|109.24|107.04|0
1743410700000|2025-03-31 08:45:00|109.98|107.78|110.18|107.98|110.42|108.22|109.98|107.78|0
1743411000000|2025-03-31 08:50:00|110.14|107.94|110.54|108.34|110.54|108.34|110.04|107.84|0
1743411300000|2025-03-31 08:55:00|110.56|108.36|110.72|108.52|110.82|108.62|110.54|108.34|0
1743411600000|2025-03-31 09:00:00|110.86|108.66|111.68|109.48|111.84|109.64|110.82|108.62|0
1743411900000|2025-03-31 09:05:00|111.64|109.44|111.88|109.68|112|109.8|111.27|109.07|0
1743412200000|2025-03-31 09:10:00|111.84|109.64|112.08|109.88|112.41|110.21|111.43|109.23|0
1743412500000|2025-03-31 09:15:00|112.04|109.84|111.3|109.1|112.04|109.84|110.96|108.76|0
1743412800000|2025-03-31 09:20:00|111.47|109.27|110.94|108.74|111.51|109.31|110.94|108.74|0
1743413100000|2025-03-31 09:25:00|110.98|108.78|110.49|108.29|111.06|108.86|110.16|107.96|0
1743413400000|2025-03-31 09:30:00|110.37|108.17|110.4|108.2|110.53|108.33|110|107.8|0
1743413700000|2025-03-31 09:35:00|110.36|108.16|110.73|108.53|110.77|108.57|110.12|107.92|0
1743414000000|2025-03-31 09:40:00|110.77|108.57|111.42|109.22|111.46|109.26|110.65|108.45|0
1743414300000|2025-03-31 09:45:00|111.38|109.18|111.29|109.09|111.74|109.54|111.21|109.01|0
1743414600000|2025-03-31 09:50:00|111.21|109.01|111.72|109.52|111.78|109.58|110.97|108.77|0
1743414900000|2025-03-31 09:55:00|111.7|109.5|109.77|107.57|111.72|109.52|109.73|107.53|0
1743415200000|2025-03-31 10:00:00|109.81|107.61|110.35|108.15|110.42|108.22|109.46|107.26|0
1743415500000|2025-03-31 10:05:00|110.31|108.11|110.7|108.5|110.7|108.5|110.19|107.99|0
1743415800000|2025-03-31 10:10:00|110.72|108.52|110.15|107.95|111.02|108.82|110.15|107.95|0
1743416100000|2025-03-31 10:15:00|110.27|108.07|110.72|108.52|110.89|108.69|110.11|107.91|0
1743416400000|2025-03-31 10:20:00|110.66|108.46|110.84|108.64|110.91|108.71|110.11|107.91|0
1743416700000|2025-03-31 10:25:00|110.79|108.59|110.09|107.89|110.79|108.59|110.05|107.85|0
1743417000000|2025-03-31 10:30:00|110.11|107.91|109.83|107.63|110.33|108.13|109.61|107.41|0
1743417300000|2025-03-31 10:35:00|109.87|107.67|109.68|107.48|109.92|107.72|109.45|107.25|0
1743417600000|2025-03-31 10:40:00|109.72|107.52|109.69|107.49|109.89|107.69|109.51|107.31|0
1743417900000|2025-03-31 10:45:00|109.71|107.51|109.58|107.38|109.94|107.74|109.04|106.84|0
1743418200000|2025-03-31 10:50:00|109.49|107.29|109.41|107.21|109.94|107.74|109.33|107.13|0
1743418500000|2025-03-31 10:55:00|109.37|107.17|109.63|107.43|109.75|107.55|109.33|107.13|0
1743418800000|2025-03-31 11:00:00|109.39|107.19|109.85|107.65|110.43|108.23|109.11|106.91|0
1743419100000|2025-03-31 11:05:00|109.89|107.69|111.34|109.14|111.53|109.33|109.68|107.48|0
1743419400000|2025-03-31 11:10:00|111.3|109.1|111.1|108.9|111.3|109.1|110.79|108.59|0
1743419700000|2025-03-31 11:15:00|111.07|108.87|110.76|108.56|111.31|109.11|110.26|108.06|0
1743420000000|2025-03-31 11:20:00|110.8|108.6|111.56|109.36|111.61|109.41|110.8|108.6|0
1743420300000|2025-03-31 11:25:00|111.51|109.31|112.81|110.61|112.98|110.78|111.43|109.23|0
1743420600000|2025-03-31 11:30:00|112.63|110.43|113.65|111.45|113.93|111.73|112.47|110.27|0
1743420900000|2025-03-31 11:35:00|113.63|111.43|112.53|110.33|113.65|111.45|112.37|110.17|0
1743421200000|2025-03-31 11:40:00|112.51|110.31|112.44|110.24|112.56|110.36|111.91|109.71|0
1743421500000|2025-03-31 11:45:00|112.52|110.32|111.66|109.46|112.53|110.33|111.66|109.46|0
1743421800000|2025-03-31 11:50:00|111.7|109.5|111.42|109.22|111.81|109.61|111.16|108.96|0
1743422100000|2025-03-31 11:55:00|111.46|109.26|111.52|109.32|111.6|109.4|111.1|108.9|0
1743422400000|2025-03-31 12:00:00|111.46|109.26|111.94|109.74|112|109.8|111.01|108.81|0
1743422700000|2025-03-31 12:05:00|111.92|109.72|111.22|109.02|111.92|109.72|110.85|108.65|0
1743423000000|2025-03-31 12:10:00|111.31|109.11|111.84|109.64|112.09|109.89|111.21|109.01|0
1743423300000|2025-03-31 12:15:00|111.88|109.68|112.28|110.08|112.43|110.23|111.88|109.68|0
1743423600000|2025-03-31 12:20:00|112.32|110.12|111.65|109.45|112.45|110.25|111.53|109.33|0
1743423900000|2025-03-31 12:25:00|111.69|109.49|110.72|108.52|111.78|109.58|110.39|108.19|0
1743424200000|2025-03-31 12:30:00|110.62|108.42|109.82|107.62|110.84|108.64|109.81|107.61|0
1743424500000|2025-03-31 12:35:00|109.9|107.7|109.57|107.37|109.9|107.7|109.11|106.91|0
1743424800000|2025-03-31 12:40:00|109.49|107.29|109.41|107.21|110.12|107.92|109.37|107.17|0
1743425100000|2025-03-31 12:45:00|109.37|107.17|109.28|107.08|109.68|107.48|108.99|106.79|0
1743425400000|2025-03-31 12:50:00|109.3|107.1|109.2|107|109.4|107.2|108.89|106.69|0
1743425700000|2025-03-31 12:55:00|109.24|107.04|109.04|106.84|109.49|107.29|109.04|106.84|0
1743426000000|2025-03-31 13:00:00|109.02|106.82|109.58|107.38|109.74|107.54|108.38|106.18|0
1743426300000|2025-03-31 13:05:00|109.54|107.34|108.82|106.62|109.83|107.63|108.65|106.45|0
1743426600000|2025-03-31 13:10:00|109|106.8|109.25|107.05|109.4|107.2|108.65|106.45|0
1743426900000|2025-03-31 13:15:00|109.26|107.06|109.94|107.74|109.94|107.74|109.24|107.04|0
1743427200000|2025-03-31 13:20:00|109.79|107.59|110.35|108.15|110.49|108.29|109.78|107.58|0
1743427500000|2025-03-31 13:25:00|111|108|111.4|108.4|111.61|108.61|110.67|107.67|0
1743427800000|2025-03-31 13:30:00|110.56|108.36|113.62|111.42|114.04|111.84|110.44|108.24|0
1743428100000|2025-03-31 13:35:00|113.58|111.38|113.2|111|113.72|111.52|111.61|109.41|0
1743428400000|2025-03-31 13:40:00|112.9|110.7|115.95|113.75|115.95|113.75|112.9|110.7|0
1743428700000|2025-03-31 13:45:00|115.91|113.71|115.22|113.02|116.78|114.58|114.86|112.66|0
1743429000000|2025-03-31 13:50:00|115.47|113.27|111.65|109.45|115.73|113.53|111.4|109.2|0
1743429300000|2025-03-31 13:55:00|111.49|109.29|110.62|108.42|111.67|109.47|109.17|106.97|0
1743429600000|2025-03-31 14:00:00|110.58|108.38|108.68|106.48|110.58|108.38|107.42|105.22|0
1743429900000|2025-03-31 14:05:00|108.64|106.44|107.36|105.16|109.15|106.95|106.78|104.58|0
1743430200000|2025-03-31 14:10:00|107.28|105.08|108.01|105.81|108.99|106.79|107.16|104.96|0
1743430500000|2025-03-31 14:15:00|108.05|105.85|110.27|108.07|110.27|108.07|107.76|105.56|0
1743430800000|2025-03-31 14:20:00|110.31|108.11|110.13|107.93|110.84|108.64|109.54|107.34|0
1743431100000|2025-03-31 14:25:00|110.34|108.14|110.9|108.7|110.99|108.79|109.96|107.76|0
1743431400000|2025-03-31 14:30:00|110.98|108.78|106.75|104.55|110.98|108.78|106.52|104.32|0
1743431700000|2025-03-31 14:35:00|106.63|104.43|107.01|104.81|108|105.8|106.59|104.39|0
1743432000000|2025-03-31 14:40:00|107.17|104.97|107.97|105.77|108.46|106.26|106.43|104.23|0
1743432300000|2025-03-31 14:45:00|107.85|105.65|106.61|104.41|108.04|105.84|105.9|103.7|0
1743432600000|2025-03-31 14:50:00|106.57|104.37|106.49|104.29|107.99|105.79|106.1|103.9|0
1743432900000|2025-03-31 14:55:00|106.42|104.22|106.12|103.92|107.08|104.88|106.11|103.91|0
1743433200000|2025-03-31 15:00:00|105.96|103.76|105.08|102.88|106.2|104|104.89|102.69|0
1743433500000|2025-03-31 15:05:00|105.14|102.94|105.7|103.5|105.7|103.5|104.13|101.93|0
1743433800000|2025-03-31 15:10:00|105.62|103.42|106.05|103.85|106.13|103.93|104.65|102.45|0
1743434100000|2025-03-31 15:15:00|106.09|103.89|104.7|102.5|106.36|104.16|104.44|102.24|0
1743434400000|2025-03-31 15:20:00|104.78|102.58|102.91|100.71|104.79|102.59|102.68|100.48|0
1743434700000|2025-03-31 15:25:00|103.03|100.83|103.98|101.78|104.17|101.97|102.3|100.1|0
1743435000000|2025-03-31 15:30:00|104.08|101.88|103.71|101.51|104.76|102.56|103.4|101.2|0
1743435300000|2025-03-31 15:35:00|103.59|101.39|102.27|100.07|103.71|101.51|102.05|99.85|0
1743435600000|2025-03-31 15:40:00|102.31|100.11|102.24|100.04|102.6|100.4|101.51|99.31|0
1743435900000|2025-03-31 15:45:00|102.2|100|101.42|99.22|102.31|100.11|101.38|99.18|0
1743436200000|2025-03-31 15:50:00|101.46|99.26|101.16|98.96|101.76|99.56|100.81|98.61|0
1743436500000|2025-03-31 15:55:00|101.2|99|102.24|100.04|102.44|100.24|101.08|98.88|0
1743436800000|2025-03-31 16:00:00|102.2|100|101.83|99.63|102.27|100.07|101.28|99.08|0
1743437100000|2025-03-31 16:05:00|101.86|99.66|103.28|101.08|103.4|101.2|101.7|99.5|0
1743437400000|2025-03-31 16:10:00|103.24|101.04|103.69|101.49|104.55|102.35|103.2|101|0
1743437700000|2025-03-31 16:15:00|103.73|101.53|102.22|100.02|103.8|101.6|101.91|99.71|0
1743438000000|2025-03-31 16:20:00|102.18|99.98|102.45|100.25|103.03|100.83|102.13|99.93|0
1743438300000|2025-03-31 16:25:00|102.4|100.2|100.13|97.93|102.4|100.2|100.06|97.86|0
1743438600000|2025-03-31 16:30:00|100.31|98.11|100.55|98.35|101.33|99.13|100.12|97.92|0
1743438900000|2025-03-31 16:35:00|100.39|98.19|100.7|98.5|101.28|99.08|100.32|98.12|0
1743439200000|2025-03-31 16:40:00|100.78|98.58|101.07|98.87|101.18|98.98|100.29|98.09|0
1743439500000|2025-03-31 16:45:00|101|98.8|101.09|98.89|101.39|99.19|100.5|98.3|0
1743439800000|2025-03-31 16:50:00|101.25|99.05|100.69|98.49|101.42|99.22|100.5|98.3|0
1743440100000|2025-03-31 16:55:00|100.84|98.64|102.36|100.16|102.67|100.47|100.64|98.44|0
1743440400000|2025-03-31 17:00:00|102.48|100.28|101.28|99.08|102.82|100.62|101.28|99.08|0
1743440700000|2025-03-31 17:05:00|101.36|99.16|99.55|97.35|101.69|99.49|99.52|97.32|0
1743441000000|2025-03-31 17:10:00|99.44|97.24|99.5|97.3|99.72|97.52|98.99|96.79|0
1743441300000|2025-03-31 17:15:00|99.46|97.26|101.78|99.58|101.78|99.58|99.43|97.23|0
1743441600000|2025-03-31 17:20:00|101.82|99.62|102.29|100.09|103.94|101.74|101.7|99.5|0
1743441900000|2025-03-31 17:25:00|102.33|100.13|101.77|99.57|102.77|100.57|101.77|99.57|0
1743442200000|2025-03-31 17:30:00|101.71|99.51|101.57|99.37|102.09|99.89|101.5|99.3|0
1743442500000|2025-03-31 17:35:00|101.54|99.34|100.77|98.57|102.1|99.9|100.77|98.57|0
1743442800000|2025-03-31 17:40:00|100.7|98.5|102.83|100.63|102.91|100.71|100.7|98.5|0
1743443100000|2025-03-31 17:45:00|102.87|100.67|102.77|100.57|103.31|101.11|102.68|100.48|0
1743443400000|2025-03-31 17:50:00|102.68|100.48|101.04|98.84|102.99|100.79|100.86|98.66|0
1743443700000|2025-03-31 17:55:00|101.08|98.88|102.54|100.34|102.58|100.38|101.03|98.83|0
1743444000000|2025-03-31 18:00:00|102.7|100.5|99.89|97.69|102.7|100.5|99.81|97.61|0
1743444300000|2025-03-31 18:05:00|99.78|97.58|97.17|94.97|100.03|97.83|97.14|94.94|0
1743444600000|2025-03-31 18:10:00|97.21|95.01|97.57|95.37|97.6|95.4|96.27|94.07|0
1743444900000|2025-03-31 18:15:00|97.61|95.41|96.5|94.3|98.37|96.17|96.5|94.3|0
1743445200000|2025-03-31 18:20:00|96.35|94.15|97.48|95.28|97.71|95.51|96.35|94.15|0
1743445500000|2025-03-31 18:25:00|97.52|95.32|96.68|94.48|97.67|95.47|96.6|94.4|0
1743445800000|2025-03-31 18:30:00|96.57|94.37|95.96|93.76|96.88|94.68|95.63|93.43|0
1743446100000|2025-03-31 18:35:00|96.07|93.87|95.88|93.68|96.28|94.08|95.37|93.17|0
1743446400000|2025-03-31 18:40:00|95.92|93.72|96.24|94.04|96.24|94.04|95.29|93.09|0
1743446700000|2025-03-31 18:45:00|96.21|94.01|96.85|94.65|97.83|95.63|96.1|93.9|0
1743447000000|2025-03-31 18:50:00|96.96|94.76|95.81|93.61|96.96|94.76|95.15|92.95|0
1743447300000|2025-03-31 18:55:00|95.84|93.64|97.45|95.25|97.5|95.3|95.81|93.61|0
1743447600000|2025-03-31 19:00:00|97.49|95.29|95.68|93.48|97.62|95.42|95.65|93.45|0
1743447900000|2025-03-31 19:05:00|95.65|93.45|95.22|93.02|95.91|93.71|95.07|92.87|0
1743448200000|2025-03-31 19:10:00|95.26|93.06|94.26|92.06|95.56|93.36|93.72|91.52|0
1743448500000|2025-03-31 19:15:00|94.21|92.01|94.69|92.49|95.05|92.85|93.9|91.7|0
1743448800000|2025-03-31 19:20:00|94.66|92.46|94.12|91.92|94.7|92.5|93.46|91.26|0
1743449100000|2025-03-31 19:25:00|94.08|91.88|96.64|94.44|96.64|94.44|94.08|91.88|0
1743449400000|2025-03-31 19:30:00|96.57|94.37|94.17|91.97|96.75|94.55|94.11|91.91|0
1743449700000|2025-03-31 19:35:00|94.24|92.04|94.34|92.14|94.96|92.76|93.73|91.53|0
1743450000000|2025-03-31 19:40:00|94.32|92.12|93.55|91.35|94.32|92.12|91.53|89.33|0
1743450300000|2025-03-31 19:45:00|93.97|91.77|94.67|92.47|94.89|92.69|92.93|90.73|0
1743450600000|2025-03-31 19:50:00|93.83|91.63|94.22|92.02|96.79|94.59|93.38|91.18|0
1743450900000|2025-03-31 19:55:00|94.14|91.94|95.24|93.04|95.85|93.65|93.24|91.04|0
1743451200000|2025-03-31 20:00:00|94.7|92.5|95.81|93.61|96.81|94.61|94.7|92.5|0
1743451500000|2025-03-31 20:05:00|95.87|93.67|96.4|94.2|96.77|94.57|95.87|93.67|0
1743451800000|2025-03-31 20:10:00|96.47|94.27|96.33|94.13|96.79|94.59|95.94|93.74|0
1743452100000|2025-03-31 20:15:00|96.29|94.09|95.99|93.79|96.33|94.13|95.87|93.67|0
1743452400000|2025-03-31 20:20:00|95.97|93.77|96.02|93.82|96.12|93.92|95.82|93.62|0
1743452700000|2025-03-31 20:25:00|96.05|93.85|96.12|93.92|96.25|94.05|95.98|93.78|0
1743453000000|2025-03-31 20:30:00|96.19|93.99|96.54|94.34|96.61|94.41|96.06|93.86|0
1743453300000|2025-03-31 20:35:00|96.5|94.3|96.41|94.21|96.56|94.36|96.39|94.19|0
1743453600000|2025-03-31 20:40:00|96.48|94.28|96.26|94.06|96.58|94.38|96.26|94.06|0
1743453900000|2025-03-31 20:45:00|96.3|94.1|96.38|94.18|96.5|94.3|96.29|94.09|0
1743454200000|2025-03-31 20:50:00|96.41|94.21|96.52|94.32|96.71|94.51|96.4|94.2|0
1743454500000|2025-03-31 20:55:00|96.92|93.92|97.14|94.14|97.21|94.21|96.92|93.92|0
1743454800000|2025-03-31 21:00:00|97.1|94.1|97.09|94.09|97.1|94.1|97.07|94.07|0
1743455100000|2025-03-31 21:05:00|97.07|94.07|96.98|93.98|97.07|94.07|96.93|93.93|0
1743455400000|2025-03-31 21:10:00|97.02|94.02|97.12|94.12|97.12|94.12|96.98|93.98|0
1743456000000|2025-03-31 21:20:00|97.1|94.1|97.12|94.12|97.12|94.12|97.1|94.1|0
1743456300000|2025-03-31 21:25:00|97.11|94.11|97.06|94.06|97.11|94.11|97.06|94.06|0
1743456600000|2025-03-31 21:30:00|97.05|94.05|97.01|94.01|97.05|94.05|97.01|94.01|0
1743456900000|2025-03-31 21:35:00|96.96|93.96|96.98|93.98|96.98|93.98|96.96|93.96|0
1743457200000|2025-03-31 21:40:00|97.1|94.1|96.95|93.95|97.1|94.1|96.95|93.95|0
1743457500000|2025-03-31 21:45:00|97|94|96.98|93.98|97.05|94.05|96.95|93.95|0
1743457800000|2025-03-31 21:50:00|96.97|93.97|96.99|93.99|97.01|94.01|96.92|93.92|0
1743458100000|2025-03-31 21:55:00|97|94|97.02|94.02|97.06|94.06|96.98|93.98|0
1743458400000|2025-03-31 22:00:00|97.21|94.21|97.46|94.46|97.52|94.52|96.97|93.97|0
1743458700000|2025-03-31 22:05:00|97.43|94.43|98.25|95.25|98.25|95.25|97.28|94.28|0
1743459000000|2025-03-31 22:10:00|98.38|95.38|99.19|96.19|99.49|96.49|97.94|94.94|0
1743459300000|2025-03-31 22:15:00|99.49|96.49|98.67|95.67|99.86|96.86|98.63|95.63|0
1743459600000|2025-03-31 22:20:00|98.69|95.69|98.85|95.85|98.89|95.89|98.41|95.41|0
1743459900000|2025-03-31 22:25:00|98.89|95.89|98.67|95.67|98.96|95.96|98.41|95.41|0
1743460200000|2025-03-31 22:30:00|98.59|95.59|98.41|95.41|98.63|95.63|98.3|95.3|0
1743460500000|2025-03-31 22:35:00|98.39|95.39|97.96|94.96|98.39|95.39|97.85|94.85|0
1743460800000|2025-03-31 22:40:00|97.95|94.95|97.74|94.74|98.11|95.11|97.72|94.72|0
1743461100000|2025-03-31 22:45:00|97.76|94.76|97.3|94.3|97.85|94.85|97.19|94.19|0
1743461400000|2025-03-31 22:50:00|97.37|94.37|97.85|94.85|97.89|94.89|97.26|94.26|0
1743461700000|2025-03-31 22:55:00|97.81|94.81|97.88|94.88|97.99|94.99|97.63|94.63|0
1743462000000|2025-03-31 23:00:00|97.92|94.92|97.55|94.55|98.21|95.21|97.5|94.5|0
1743462300000|2025-03-31 23:05:00|97.63|94.63|97.18|94.18|97.77|94.77|96.99|93.99|0
1743462600000|2025-03-31 23:10:00|97.17|94.17|97.4|94.4|97.4|94.4|96.93|93.93|0
1743462900000|2025-03-31 23:15:00|97.37|94.37|97.8|94.8|97.9|94.9|97.29|94.29|0
1743463200000|2025-03-31 23:20:00|97.84|94.84|98|95|98.13|95.13|97.84|94.84|0
1743463500000|2025-03-31 23:25:00|97.95|94.95|98.3|95.3|98.54|95.54|97.95|94.95|0
1743463800000|2025-03-31 23:30:00|98.28|95.28|98.28|95.28|98.79|95.79|98.2|95.2|0
1743464100000|2025-03-31 23:35:00|98.31|95.31|98.46|95.46|98.55|95.55|98.04|95.04|0
1743464400000|2025-03-31 23:40:00|98.42|95.42|98.55|95.55|98.68|95.68|98.31|95.31|0
1743464700000|2025-03-31 23:45:00|98.53|95.53|98.94|95.94|98.94|95.94|98.48|95.48|0
1743465000000|2025-03-31 23:50:00|98.97|95.97|98.68|95.68|98.97|95.97|98.56|95.56|0
1743465300000|2025-03-31 23:55:00|98.71|95.71|98.42|95.42|98.71|95.71|98.27|95.27|0
1743465600000|2025-04-01 00:00:00|98.38|95.38|99.15|96.15|99.28|96.28|98.38|95.38|0
1743465900000|2025-04-01 00:05:00|99.08|96.08|98.71|95.71|99.15|96.15|98.56|95.56|0
1743466200000|2025-04-01 00:10:00|98.74|95.74|99.43|96.43|99.43|96.43|98.56|95.56|0
1743466500000|2025-04-01 00:15:00|99.37|96.37|98.3|96.1|99.37|96.94|98.24|96|0
1743466800000|2025-04-01 00:20:00|98.33|96.13|98.14|95.94|98.5|96.3|98.04|95.84|0
1743467100000|2025-04-01 00:25:00|98.11|95.91|98.36|96.16|98.72|96.52|98.11|95.91|0
1743467400000|2025-04-01 00:30:00|98.39|96.19|99.55|97.35|99.55|97.35|98.39|96.19|0
1743467700000|2025-04-01 00:35:00|99.47|97.27|98.86|96.66|99.68|97.48|98.86|96.66|0
1743468000000|2025-04-01 00:40:00|98.88|96.68|99.71|97.51|100.01|97.81|98.85|96.65|0
1743468300000|2025-04-01 00:45:00|99.73|97.53|99.5|97.3|99.76|97.56|99.24|97.04|0
1743468600000|2025-04-01 00:50:00|99.48|97.28|100.51|98.31|100.87|98.67|99.41|97.21|0
1743468900000|2025-04-01 00:55:00|100.47|98.27|99.71|97.51|100.55|98.35|99.71|97.51|0
1743469200000|2025-04-01 01:00:00|99.72|97.52|100.28|98.08|100.32|98.12|99.72|97.52|0
1743469500000|2025-04-01 01:05:00|100.35|98.15|100.71|98.51|100.91|98.71|100.05|97.85|0
1743469800000|2025-04-01 01:10:00|100.67|98.47|100.06|97.86|100.72|98.52|99.96|97.76|0
1743470100000|2025-04-01 01:15:00|100.02|97.82|99.63|97.43|100.12|97.92|99.31|97.11|0
1743470400000|2025-04-01 01:20:00|99.59|97.39|99.41|97.21|99.81|97.61|99.41|97.21|0
1743470700000|2025-04-01 01:25:00|99.45|97.25|99.32|97.12|99.52|97.32|99.21|97.01|0
1743471000000|2025-04-01 01:30:00|99.25|97.05|100.02|97.82|100.1|97.9|99.18|96.98|0
1743471300000|2025-04-01 01:35:00|99.92|97.72|100.19|97.99|100.35|98.15|99.84|97.64|0
1743471600000|2025-04-01 01:40:00|100.27|98.07|99.58|97.38|100.29|98.09|99.58|97.38|0
1743471900000|2025-04-01 01:45:00|99.5|97.3|99.22|97.02|99.5|97.3|99.04|96.84|0
1743472200000|2025-04-01 01:50:00|99.14|96.94|99.28|97.08|99.3|97.1|99.09|96.89|0
1743472500000|2025-04-01 01:55:00|99.32|97.12|99.23|97.03|99.32|97.12|99.16|96.96|0
1743472800000|2025-04-01 02:00:00|99.27|97.07|99.35|97.15|99.45|97.25|99.08|96.88|0
1743473100000|2025-04-01 02:05:00|99.39|97.19|99.32|97.12|99.43|97.23|99.23|97.03|0
1743473400000|2025-04-01 02:10:00|99.24|97.04|99.05|96.85|99.29|97.09|98.94|96.74|0
1743473700000|2025-04-01 02:15:00|99.07|96.87|98.54|96.34|99.08|96.88|98.46|96.26|0
1743474000000|2025-04-01 02:20:00|98.57|96.37|98.31|96.11|98.68|96.48|98.3|96.1|0
1743474300000|2025-04-01 02:25:00|98.35|96.15|98.37|96.17|98.43|96.23|98.11|95.91|0
1743474600000|2025-04-01 02:30:00|98.34|96.14|98.17|95.97|98.42|96.22|98.11|95.91|0
1743474900000|2025-04-01 02:35:00|98.19|95.99|98.16|95.96|98.24|96.04|98.11|95.91|0
1743475200000|2025-04-01 02:40:00|98.15|95.95|98.07|95.87|98.16|95.96|97.96|95.76|0
1743475500000|2025-04-01 02:45:00|98.04|95.84|98.06|95.86|98.15|95.95|97.96|95.76|0
1743475800000|2025-04-01 02:50:00|98.04|95.84|97.75|95.55|98.07|95.87|97.59|95.39|0
1743476100000|2025-04-01 02:55:00|97.79|95.59|97.57|95.37|97.83|95.63|97.54|95.34|0
1743476400000|2025-04-01 03:00:00|97.59|95.39|97.73|95.53|97.73|95.53|97.39|95.19|0
1743476700000|2025-04-01 03:05:00|97.76|95.56|97.92|95.72|97.96|95.76|97.63|95.43|0
1743477000000|2025-04-01 03:10:00|97.88|95.68|97.84|95.64|97.96|95.76|97.78|95.58|0
1743477300000|2025-04-01 03:15:00|97.83|95.63|98.04|95.84|98.18|95.98|97.79|95.59|0
1743477600000|2025-04-01 03:20:00|98.02|95.82|98.05|95.85|98.14|95.94|97.97|95.77|0
1743477900000|2025-04-01 03:25:00|98.02|95.82|98.07|95.87|98.08|95.88|97.96|95.76|0
1743478200000|2025-04-01 03:30:00|98.03|95.83|98.5|96.3|98.6|96.4|98.03|95.83|0
1743478500000|2025-04-01 03:35:00|98.46|96.26|98.77|96.57|98.81|96.61|98.45|96.25|0
1743478800000|2025-04-01 03:40:00|98.76|96.56|98.65|96.45|98.82|96.62|98.5|96.3|0
1743479100000|2025-04-01 03:45:00|98.6|96.4|98.51|96.31|98.68|96.48|98.46|96.26|0
1743479400000|2025-04-01 03:50:00|98.47|96.27|98.47|96.27|98.68|96.48|98.33|96.13|0
1743479700000|2025-04-01 03:55:00|98.43|96.23|98.71|96.51|98.71|96.51|98.43|96.23|0
1743480000000|2025-04-01 04:00:00|98.86|96.66|99.38|97.18|99.5|97.3|98.84|96.64|0
1743480300000|2025-04-01 04:05:00|99.4|97.2|99.07|96.87|99.6|97.4|99|96.8|0
1743480600000|2025-04-01 04:10:00|99.04|96.84|99.13|96.93|99.2|97|98.91|96.71|0
1743480900000|2025-04-01 04:15:00|99.15|96.95|98.81|96.61|99.19|96.99|98.81|96.61|0
1743481200000|2025-04-01 04:20:00|98.77|96.57|98.83|96.63|98.98|96.78|98.72|96.52|0
1743481500000|2025-04-01 04:25:00|98.79|96.59|99.27|97.07|99.33|97.13|98.76|96.56|0
1743481800000|2025-04-01 04:30:00|99.3|97.1|99.28|97.08|99.37|97.17|99.25|97.05|0
1743482100000|2025-04-01 04:35:00|99.24|97.04|99.09|96.89|99.26|97.06|99.03|96.83|0
1743482400000|2025-04-01 04:40:00|99.07|96.87|99.48|97.28|99.49|97.29|99.07|96.87|0
1743482700000|2025-04-01 04:45:00|99.51|97.31|99.34|97.14|99.51|97.31|99.33|97.13|0
1743483000000|2025-04-01 04:50:00|99.28|97.08|98.83|96.63|99.28|97.08|98.81|96.61|0
1743483300000|2025-04-01 04:55:00|98.87|96.67|98.76|96.56|98.87|96.67|98.65|96.45|0
1743483600000|2025-04-01 05:00:00|98.72|96.52|98.06|95.86|98.83|96.63|97.97|95.77|0
1743483900000|2025-04-01 05:05:00|98.09|95.89|98.12|95.92|98.21|96.01|97.64|95.44|0
1743484200000|2025-04-01 05:10:00|98.14|95.94|97.74|95.54|98.14|95.94|97.74|95.54|0
1743484500000|2025-04-01 05:15:00|97.76|95.56|97.76|95.56|97.78|95.58|97.41|95.21|0
1743484800000|2025-04-01 05:20:00|97.8|95.6|97.49|95.29|97.8|95.6|97.4|95.2|0
1743485100000|2025-04-01 05:25:00|97.46|95.26|97.58|95.38|97.63|95.43|97.38|95.18|0
1743485400000|2025-04-01 05:30:00|97.61|95.41|98.03|95.83|98.17|95.97|97.48|95.28|0
1743485700000|2025-04-01 05:35:00|98.09|95.89|98.01|95.81|98.2|96|97.92|95.72|0
1743486000000|2025-04-01 05:40:00|98|95.8|98.46|96.26|98.49|96.29|97.94|95.74|0
1743486300000|2025-04-01 05:45:00|98.47|96.27|98.71|96.51|98.73|96.53|98.47|96.27|0
1743486600000|2025-04-01 05:50:00|98.68|96.48|98.96|96.76|99.05|96.85|98.68|96.48|0
1743486900000|2025-04-01 05:55:00|98.98|96.78|98.96|96.76|99|96.8|98.37|96.17|0
1743487200000|2025-04-01 06:00:00|99.04|96.84|98.91|96.71|99.19|96.99|98.42|96.22|0
1743487500000|2025-04-01 06:05:00|98.89|96.69|98.3|96.1|98.91|96.71|97.97|95.77|0
1743487800000|2025-04-01 06:10:00|98.34|96.14|98.62|96.42|98.94|96.74|98.24|96.04|0
1743488100000|2025-04-01 06:15:00|98.63|96.43|98.03|95.83|98.65|96.45|97.89|95.69|0
1743488400000|2025-04-01 06:20:00|97.99|95.79|97.98|95.78|98.02|95.82|97.5|95.3|0
1743488700000|2025-04-01 06:25:00|97.97|95.77|97.48|95.28|97.98|95.78|97.43|95.23|0
1743489000000|2025-04-01 06:30:00|97.56|95.36|97.82|95.62|97.86|95.66|97.48|95.28|0
1743489300000|2025-04-01 06:35:00|97.8|95.6|97.56|95.36|97.98|95.78|97.56|95.36|0
1743489600000|2025-04-01 06:40:00|97.64|95.44|97.33|95.13|97.83|95.63|97.33|95.13|0
1743489900000|2025-04-01 06:45:00|97.3|95.1|95.99|93.79|97.37|95.17|95.95|93.75|0
1743490200000|2025-04-01 06:50:00|96.08|93.88|95.79|93.59|96.19|93.99|95.65|93.45|0
1743490500000|2025-04-01 06:55:00|95.78|93.58|95.65|93.45|96.11|93.91|95.43|93.23|0
1743490800000|2025-04-01 07:00:00|95.67|93.47|94.25|92.05|96.14|93.94|94.12|91.92|0
1743491100000|2025-04-01 07:05:00|94.16|91.96|94.38|92.18|94.72|92.52|94|91.8|0
1743491400000|2025-04-01 07:10:00|94.42|92.22|94.57|92.37|94.82|92.62|94.19|91.99|0
1743491700000|2025-04-01 07:15:00|94.58|92.38|95.37|93.17|95.54|93.34|94.43|92.23|0
1743492000000|2025-04-01 07:20:00|95.35|93.15|95.41|93.21|95.64|93.44|95.16|92.96|0
1743492300000|2025-04-01 07:25:00|95.67|93.47|96.23|94.03|96.25|94.05|95.55|93.35|0
1743492600000|2025-04-01 07:30:00|96.03|93.83|96.81|94.61|96.91|94.71|95.92|93.72|0
1743492900000|2025-04-01 07:35:00|96.77|94.57|97|94.8|97.04|94.84|96.69|94.49|0
1743493200000|2025-04-01 07:40:00|97.04|94.84|96.97|94.77|97.12|94.92|96.66|94.46|0
1743493500000|2025-04-01 07:45:00|96.95|94.75|96.92|94.72|97.15|94.95|96.78|94.58|0
1743493800000|2025-04-01 07:50:00|96.96|94.76|97.02|94.82|97.37|95.17|96.69|94.49|0
1743494100000|2025-04-01 07:55:00|97|94.8|97.23|95.03|97.35|95.15|96.86|94.66|0
1743494400000|2025-04-01 08:00:00|97.34|95.14|97.34|95.14|97.64|95.44|97.08|94.88|0
1743494700000|2025-04-01 08:05:00|97.32|95.12|97.28|95.08|97.72|95.52|97.09|94.89|0
1743495000000|2025-04-01 08:10:00|97.21|95.01|97.54|95.34|97.64|95.44|97.15|94.95|0
1743495300000|2025-04-01 08:15:00|97.52|95.32|96.88|94.68|97.59|95.39|96.88|94.68|0
1743495600000|2025-04-01 08:20:00|96.98|94.78|96.59|94.39|97.03|94.83|96.57|94.37|0
1743495900000|2025-04-01 08:25:00|96.61|94.41|96.08|93.88|96.72|94.52|95.87|93.67|0
1743496200000|2025-04-01 08:30:00|96.12|93.92|95.98|93.78|96.4|94.2|95.87|93.67|0
1743496500000|2025-04-01 08:35:00|96.02|93.82|95.72|93.52|96.18|93.98|95.68|93.48|0
1743496800000|2025-04-01 08:40:00|95.63|93.43|95.32|93.12|95.76|93.56|95.12|92.92|0
1743497100000|2025-04-01 08:45:00|95.24|93.04|95.67|93.47|95.82|93.62|95.24|93.04|0
1743497400000|2025-04-01 08:50:00|95.65|93.45|95.23|93.03|95.65|93.45|95.15|92.95|0
1743497700000|2025-04-01 08:55:00|95.18|92.98|94.96|92.76|95.26|93.06|94.79|92.59|0
1743498000000|2025-04-01 09:00:00|94.94|92.74|95.17|92.97|95.18|92.98|94.34|92.14|0
1743498300000|2025-04-01 09:05:00|95.2|93|94.7|92.5|95.3|93.1|94.57|92.37|0
1743498600000|2025-04-01 09:10:00|94.73|92.53|95.1|92.9|95.22|93.02|94.64|92.44|0
1743498900000|2025-04-01 09:15:00|95.07|92.87|94.49|92.29|95.17|92.97|94.42|92.22|0
1743499200000|2025-04-01 09:20:00|94.61|92.41|94.59|92.39|94.72|92.52|94.48|92.28|0
1743499500000|2025-04-01 09:25:00|94.62|92.42|94.81|92.61|95|92.8|94.6|92.4|0
1743499800000|2025-04-01 09:30:00|94.79|92.59|94.09|91.89|94.9|92.7|93.96|91.76|0
1743500100000|2025-04-01 09:35:00|94.02|91.82|94.1|91.9|94.43|92.23|93.99|91.79|0
1743500400000|2025-04-01 09:40:00|94.08|91.88|93.76|91.56|94.12|91.92|93.73|91.53|0
1743500700000|2025-04-01 09:45:00|93.8|91.6|93.73|91.53|93.87|91.67|93.63|91.43|0
1743501000000|2025-04-01 09:50:00|93.76|91.56|93.84|91.64|94.13|91.93|93.5|91.3|0
1743501300000|2025-04-01 09:55:00|93.87|91.67|94.21|92.01|94.28|92.08|93.6|91.4|0
1743501600000|2025-04-01 10:00:00|94.11|91.91|95.1|92.9|95.77|93.57|94.02|91.82|0
1743501900000|2025-04-01 10:05:00|95.03|92.83|96.64|94.44|96.94|94.74|94.79|92.59|0
1743502200000|2025-04-01 10:10:00|96.6|94.4|96.94|94.74|97.56|95.36|96.49|94.29|0
1743502500000|2025-04-01 10:15:00|96.92|94.72|97.16|94.96|97.33|95.13|96.69|94.49|0
1743502800000|2025-04-01 10:20:00|97.14|94.94|97.63|95.43|97.67|95.47|96.66|94.46|0
1743503100000|2025-04-01 10:25:00|97.62|95.42|98.15|95.95|98.22|96.02|97.19|94.99|0
1743503400000|2025-04-01 10:30:00|98.17|95.97|99.23|97.03|100.42|98.22|98.17|95.97|0
1743503700000|2025-04-01 10:35:00|99.15|96.95|98.75|96.55|99.52|97.32|98.66|96.46|0
1743504000000|2025-04-01 10:40:00|98.59|96.39|98.7|96.5|98.8|96.6|97.74|95.54|0
1743504300000|2025-04-01 10:45:00|98.74|96.54|97.36|95.16|98.96|96.76|97.32|95.12|0
1743504600000|2025-04-01 10:50:00|97.32|95.12|97.66|95.46|97.89|95.69|97.18|94.98|0
1743504900000|2025-04-01 10:55:00|97.71|95.51|97.44|95.24|97.84|95.64|97.18|94.98|0
1743505200000|2025-04-01 11:00:00|97.3|95.1|97.94|95.74|98.59|96.39|97.3|95.1|0
1743505500000|2025-04-01 11:05:00|97.96|95.76|98.23|96.03|98.5|96.3|97.57|95.37|0
1743505800000|2025-04-01 11:10:00|98.25|96.05|99.1|96.9|99.16|96.96|98.25|96.05|0
1743506100000|2025-04-01 11:15:00|99.12|96.92|98.87|96.67|99.64|97.44|98.84|96.64|0
1743506400000|2025-04-01 11:20:00|98.9|96.7|99.5|97.3|99.82|97.62|98.8|96.6|0
1743506700000|2025-04-01 11:25:00|99.47|97.27|99.84|97.64|99.92|97.72|99.22|97.02|0
1743507000000|2025-04-01 11:30:00|99.8|97.6|99.93|97.73|100.87|98.67|99.35|97.15|0
1743507300000|2025-04-01 11:35:00|99.97|97.77|100.95|98.75|101.29|99.09|99.86|97.66|0
1743507600000|2025-04-01 11:40:00|101.03|98.83|100.69|98.49|101.32|99.12|100.46|98.26|0
1743507900000|2025-04-01 11:45:00|100.61|98.41|99.86|97.66|100.72|98.52|99.78|97.58|0
1743508200000|2025-04-01 11:50:00|99.9|97.7|100.81|98.61|100.93|98.73|99.83|97.63|0
1743508500000|2025-04-01 11:55:00|100.89|98.69|99.88|97.68|101.04|98.84|99.83|97.63|0
1743508800000|2025-04-01 12:00:00|100.08|97.88|100.25|98.05|100.28|98.08|99.65|97.45|0
1743509100000|2025-04-01 12:05:00|100.23|98.03|99.21|97.01|100.67|98.47|99.09|96.89|0
1743509400000|2025-04-01 12:10:00|99.24|97.04|99.51|97.31|100.15|97.95|98.96|96.76|0
1743509700000|2025-04-01 12:15:00|99.62|97.42|99.8|97.6|99.91|97.71|98.63|96.43|0
1743510000000|2025-04-01 12:20:00|99.76|97.56|100.22|98.02|100.78|98.58|99.65|97.45|0
1743510300000|2025-04-01 12:25:00|100.11|97.91|100.05|97.85|100.46|98.26|99.91|97.71|0
1743510600000|2025-04-01 12:30:00|100.16|97.96|99.33|97.13|100.28|98.08|98.97|96.77|0
1743510900000|2025-04-01 12:35:00|99.4|97.2|99.3|97.1|99.77|97.57|98.96|96.76|0
1743511200000|2025-04-01 12:40:00|99.26|97.06|99.79|97.59|100.02|97.82|99.11|96.91|0
1743511500000|2025-04-01 12:45:00|99.71|97.51|99.65|97.45|100.01|97.81|99.41|97.21|0
1743511800000|2025-04-01 12:50:00|99.64|97.44|99|96.8|99.64|97.44|98.43|96.23|0
1743512100000|2025-04-01 12:55:00|99.03|96.83|98.5|96.3|99.03|96.83|98.24|96.04|0
1743512400000|2025-04-01 13:00:00|98.43|96.23|97.94|95.74|98.72|96.52|97.7|95.5|0
1743512700000|2025-04-01 13:05:00|98.05|95.85|97.7|95.5|98.29|96.09|97.64|95.44|0
1743513000000|2025-04-01 13:10:00|97.67|95.47|97.05|94.85|97.7|95.5|96.99|94.79|0
1743513300000|2025-04-01 13:15:00|97.19|94.99|97.62|95.42|97.95|95.75|97.15|94.95|0
1743513600000|2025-04-01 13:20:00|97.58|95.38|97.2|95|97.78|95.58|96.97|94.77|0
1743513900000|2025-04-01 13:25:00|97.64|94.64|98.22|95.22|98.22|95.22|97.13|94.13|0
1743514200000|2025-04-01 13:30:00|99.02|96.82|98.89|96.69|99.71|97.51|97.62|95.42|0
1743514500000|2025-04-01 13:35:00|98.82|96.62|98.99|96.79|100.23|98.03|98.08|95.88|0
1743514800000|2025-04-01 13:40:00|98.87|96.67|99.04|96.84|100.24|98.04|98.04|95.84|0
1743515100000|2025-04-01 13:45:00|99.17|96.97|96.72|94.52|99.3|97.1|96.51|94.31|0
1743515400000|2025-04-01 13:50:00|96.68|94.48|96.55|94.35|97.1|94.9|95.91|93.71|0
1743515700000|2025-04-01 13:55:00|96.77|94.57|97.18|94.98|98.3|96.1|96.46|94.26|0
1743516000000|2025-04-01 14:00:00|98.01|95.81|99.66|97.46|99.96|97.76|97.68|95.48|0
1743516300000|2025-04-01 14:05:00|99.62|97.42|101.32|99.12|101.87|99.67|98.71|96.51|0
1743516600000|2025-04-01 14:10:00|101.2|99|103.65|101.45|103.68|101.48|100.66|98.46|0
1743516900000|2025-04-01 14:15:00|103.57|101.37|103.57|101.37|103.86|101.66|102.71|100.51|0
1743517200000|2025-04-01 14:20:00|103.37|101.17|101.74|99.54|104.64|102.44|101.52|99.32|0
1743517500000|2025-04-01 14:25:00|101.94|99.74|101.72|99.52|102.6|100.4|100.64|98.44|0
1743517800000|2025-04-01 14:30:00|101.79|99.59|101.13|98.93|101.83|99.63|100.59|98.39|0
1743518100000|2025-04-01 14:35:00|100.8|98.6|98.1|95.9|101.12|98.92|97.23|95.03|0
1743518400000|2025-04-01 14:40:00|98.32|96.12|96.57|94.37|98.67|96.47|95.55|93.35|0
1743518700000|2025-04-01 14:45:00|96.6|94.4|96.59|94.39|97.2|95|96.34|94.14|0
1743519000000|2025-04-01 14:50:00|96.44|94.24|94.68|92.48|96.48|94.28|94.58|92.38|0
1743519300000|2025-04-01 14:55:00|94.61|92.41|93.73|91.53|95.06|92.86|93.69|91.49|0
1743519600000|2025-04-01 15:00:00|93.83|91.63|93.19|90.99|94.21|92.01|93.02|90.82|0
1743519900000|2025-04-01 15:05:00|93.26|91.06|92.29|90.09|93.26|91.06|92.12|89.92|0
1743520200000|2025-04-01 15:10:00|92.36|90.16|91.03|88.83|92.75|90.55|90.96|88.76|0
1743520500000|2025-04-01 15:15:00|91.16|88.96|91.15|88.95|91.16|88.96|90.17|87.97|0
1743520800000|2025-04-01 15:20:00|91.22|89.02|90.47|88.27|92.09|89.89|90.36|88.16|0
1743521100000|2025-04-01 15:25:00|90.57|88.37|91.79|89.59|91.79|89.59|90.18|87.98|0
1743521400000|2025-04-01 15:30:00|91.72|89.52|91.92|89.72|92.49|90.29|91.5|89.3|0
1743521700000|2025-04-01 15:35:00|91.89|89.69|91.96|89.76|93.01|90.81|91.82|89.62|0
1743522000000|2025-04-01 15:40:00|91.89|89.69|91.64|89.44|92.99|90.79|91.59|89.39|0
1743522300000|2025-04-01 15:45:00|91.71|89.51|90.76|88.56|91.71|89.51|90.66|88.46|0
1743522600000|2025-04-01 15:50:00|90.65|88.45|91.82|89.62|92.39|90.19|90.65|88.45|0
1743522900000|2025-04-01 15:55:00|91.86|89.66|91.35|89.15|92.22|90.02|91.21|89.01|0
1743523200000|2025-04-01 16:00:00|91.31|89.11|90.51|88.31|91.85|89.65|90.29|88.09|0
1743523500000|2025-04-01 16:05:00|90.55|88.35|90.43|88.23|91.07|88.87|90.2|88|0
1743523800000|2025-04-01 16:10:00|90.39|88.19|90.27|88.07|90.64|88.44|90.04|87.84|0
1743524100000|2025-04-01 16:15:00|90.34|88.14|89.74|87.54|90.52|88.32|89.29|87.09|0
1743524400000|2025-04-01 16:20:00|89.8|87.6|90.3|88.1|90.8|88.6|89.06|86.86|0
1743524700000|2025-04-01 16:25:00|90.37|88.17|92.22|90.02|92.64|90.44|90.21|88.01|0
1743525000000|2025-04-01 16:30:00|92.16|89.96|93.03|90.83|93.24|91.04|92.05|89.85|0
1743525300000|2025-04-01 16:35:00|92.85|90.65|93.82|91.62|94.04|91.84|92.73|90.53|0
1743525600000|2025-04-01 16:40:00|93.77|91.57|94.17|91.97|94.35|92.15|93.26|91.06|0
1743525900000|2025-04-01 16:45:00|94.28|92.08|93.34|91.14|94.4|92.2|93.34|91.14|0
1743526200000|2025-04-01 16:50:00|93.27|91.07|91.94|89.74|93.51|91.31|91.26|89.06|0
1743526500000|2025-04-01 16:55:00|91.99|89.79|92.35|90.15|92.35|90.15|91.4|89.2|0
1743526800000|2025-04-01 17:00:00|92.53|90.33|92.14|89.94|92.53|90.33|91.75|89.55|0
1743527100000|2025-04-01 17:05:00|92.1|89.9|92.88|90.68|93.36|91.16|92.1|89.9|0
1743527400000|2025-04-01 17:10:00|92.98|90.78|92.24|90.04|93.39|91.19|92.24|90.04|0
1743527700000|2025-04-01 17:15:00|92.34|90.14|93.69|91.49|93.72|91.52|92.1|89.9|0
1743528000000|2025-04-01 17:20:00|93.65|91.45|93.88|91.68|94.03|91.83|93.37|91.17|0
1743528300000|2025-04-01 17:25:00|93.93|91.73|94.42|92.22|94.66|92.46|93.49|91.29|0
1743528600000|2025-04-01 17:30:00|94.52|92.32|94.62|92.42|94.66|92.46|93.49|91.29|0
1743528900000|2025-04-01 17:35:00|94.7|92.5|93.88|91.68|94.7|92.5|93.69|91.49|0
1743529200000|2025-04-01 17:40:00|93.84|91.64|94.15|91.95|94.17|91.97|92.67|90.47|0
1743529500000|2025-04-01 17:45:00|94.16|91.96|93.19|90.99|94.24|92.04|93.09|90.89|0
1743529800000|2025-04-01 17:50:00|93.26|91.06|93.62|91.42|93.65|91.45|92.62|90.42|0
1743530100000|2025-04-01 17:55:00|93.57|91.37|94.45|92.25|94.48|92.28|93.55|91.35|0
1743530400000|2025-04-01 18:00:00|94.33|92.13|96.39|94.19|96.81|94.61|94.26|92.06|0
1743530700000|2025-04-01 18:05:00|96.31|94.11|96.88|94.68|97.13|94.93|95.9|93.7|0
1743531000000|2025-04-01 18:10:00|97.06|94.86|96.4|94.2|97.45|95.25|96.18|93.98|0
1743531300000|2025-04-01 18:15:00|96.43|94.23|97.42|95.22|97.74|95.54|96.24|94.04|0
1743531600000|2025-04-01 18:20:00|97.45|95.25|98.34|96.14|98.34|96.14|97.21|95.01|0
1743531900000|2025-04-01 18:25:00|98.3|96.1|97.93|95.73|98.34|96.14|97.28|95.08|0
1743532200000|2025-04-01 18:30:00|97.75|95.55|97.71|95.51|98|95.8|97.14|94.94|0
1743532500000|2025-04-01 18:35:00|97.74|95.54|98.26|96.06|98.29|96.09|97.35|95.15|0
1743532800000|2025-04-01 18:40:00|98.22|96.02|97.47|95.27|98.22|96.02|97.28|95.08|0
1743533100000|2025-04-01 18:45:00|97.51|95.31|98.51|96.31|98.51|96.31|97.32|95.12|0
1743533400000|2025-04-01 18:50:00|98.44|96.24|98.21|96.01|99.03|96.83|98.04|95.84|0
1743533700000|2025-04-01 18:55:00|98.1|95.9|96.76|94.56|98.1|95.9|96.69|94.49|0
1743534000000|2025-04-01 19:00:00|96.8|94.6|96.13|93.93|97.09|94.89|95.98|93.78|0
1743534300000|2025-04-01 19:05:00|96.1|93.9|96.53|94.33|96.53|94.33|95.49|93.29|0
1743534600000|2025-04-01 19:10:00|96.66|94.46|95.71|93.51|96.81|94.61|95.71|93.51|0
1743534900000|2025-04-01 19:15:00|95.89|93.69|95.62|93.42|95.92|93.72|94.92|92.72|0
1743535200000|2025-04-01 19:20:00|95.58|93.38|94.65|92.45|95.91|93.71|94.56|92.36|0
1743535500000|2025-04-01 19:25:00|94.72|92.52|94.91|92.71|94.94|92.74|94.27|92.07|0
1743535800000|2025-04-01 19:30:00|95.05|92.85|93.58|91.38|95.46|93.26|93.16|90.96|0
1743536100000|2025-04-01 19:35:00|93.8|91.6|93.18|90.98|93.8|91.6|92.81|90.61|0
1743536400000|2025-04-01 19:40:00|93.22|91.02|92.96|90.76|93.36|91.16|92.8|90.6|0
1743536700000|2025-04-01 19:45:00|92.97|90.77|92.09|89.89|93.17|90.97|92.09|89.89|0
1743537000000|2025-04-01 19:50:00|92.12|89.92|91.2|89|93.14|90.94|91.11|88.91|0
1743537300000|2025-04-01 19:55:00|91.03|88.83|91.56|89.36|92.5|90.3|90.48|88.28|0
1743537600000|2025-04-01 20:00:00|91.63|89.43|91.74|89.54|92.05|89.85|91.29|89.09|0
1743537900000|2025-04-01 20:05:00|91.71|89.51|91.96|89.76|92.12|89.92|91.57|89.37|0
1743538200000|2025-04-01 20:10:00|91.99|89.79|91.85|89.65|92.19|89.99|91.61|89.41|0
1743538500000|2025-04-01 20:15:00|91.88|89.68|91.88|89.68|92.04|89.84|91.69|89.49|0
1743538800000|2025-04-01 20:20:00|91.84|89.64|92.21|90.01|92.24|90.04|91.84|89.64|0
1743539100000|2025-04-01 20:25:00|92.25|90.05|92.77|90.57|92.82|90.62|92.1|89.9|0
1743539400000|2025-04-01 20:30:00|92.74|90.54|92.8|90.6|92.99|90.79|92.71|90.51|0
1743539700000|2025-04-01 20:35:00|92.86|90.66|92.97|90.77|92.97|90.77|92.7|90.5|0
1743540000000|2025-04-01 20:40:00|92.99|90.79|92.84|90.64|93.03|90.83|92.82|90.62|0
1743540300000|2025-04-01 20:45:00|92.91|90.71|92.14|89.94|92.95|90.75|91.13|88.93|0
1743540600000|2025-04-01 20:50:00|92.17|89.97|91.85|89.65|92.49|90.29|91.5|89.3|0
1743540900000|2025-04-01 20:55:00|92.31|89.31|92.55|89.55|92.76|89.76|92.27|89.27|0
1743541200000|2025-04-01 21:00:00|92.5|89.5|92.49|89.49|92.61|89.61|92.49|89.49|0
1743541500000|2025-04-01 21:05:00|92.46|89.46|92.45|89.45|92.49|89.49|92.41|89.41|0
1743541800000|2025-04-01 21:10:00|92.44|89.44|92.5|89.5|92.5|89.5|92.44|89.44|0
1743542100000|2025-04-01 21:15:00|92.52|89.52|92.39|89.39|92.52|89.52|92.38|89.38|0
1743542400000|2025-04-01 21:20:00|92.4|89.4|92.42|89.42|92.42|89.42|92.23|89.23|0
1743542700000|2025-04-01 21:25:00|92.41|89.41|92.4|89.4|92.44|89.44|92.38|89.38|0
1743543000000|2025-04-01 21:30:00|92.42|89.42|92.48|89.48|92.5|89.5|92.4|89.4|0
1743543300000|2025-04-01 21:35:00|92.49|89.49|92.46|89.46|92.49|89.49|92.46|89.46|0
1743543600000|2025-04-01 21:40:00|92.44|89.44|92.41|89.41|92.5|89.5|92.41|89.41|0
1743543900000|2025-04-01 21:45:00|92.42|89.42|92.37|89.37|92.43|89.43|92.24|89.24|0
1743544200000|2025-04-01 21:50:00|92.35|89.35|92.27|89.27|92.35|89.35|92.22|89.22|0
1743544500000|2025-04-01 21:55:00|92.19|89.19|92.38|89.38|92.5|89.5|92.19|89.19|0
1743544800000|2025-04-01 22:00:00|92.56|89.56|92.06|89.06|92.56|89.56|91.92|88.92|0
1743545100000|2025-04-01 22:05:00|92.02|89.02|91.52|88.52|92.02|89.02|91.31|88.31|0
1743545400000|2025-04-01 22:10:00|91.36|88.36|90.69|87.69|91.36|88.36|89.51|86.51|0
1743545700000|2025-04-01 22:15:00|90.76|87.76|90.26|87.26|90.98|87.98|90.02|87.02|0
1743546000000|2025-04-01 22:20:00|90.22|87.22|90.14|87.14|90.55|87.55|90.12|87.12|0
1743546300000|2025-04-01 22:25:00|90.15|87.15|90.34|87.34|90.38|87.38|89.88|86.88|0
1743546600000|2025-04-01 22:30:00|90.36|87.36|91.01|88.01|91.28|88.28|90.26|87.26|0
1743546900000|2025-04-01 22:35:00|91.04|88.04|90.68|87.68|91.32|88.32|90.51|87.51|0
1743547200000|2025-04-01 22:40:00|90.7|87.7|90.83|87.83|90.87|87.87|90.56|87.56|0
1743547500000|2025-04-01 22:45:00|90.8|87.8|90.88|87.88|90.9|87.9|90.7|87.7|0
1743547800000|2025-04-01 22:50:00|90.87|87.87|91.07|88.07|91.11|88.11|90.73|87.73|0
1743548100000|2025-04-01 22:55:00|91.09|88.09|91.03|88.03|91.24|88.24|90.93|87.93|0
1743548400000|2025-04-01 23:00:00|91.05|88.05|91.24|88.24|91.45|88.45|91.02|88.02|0
1743548700000|2025-04-01 23:05:00|91.21|88.21|91.31|88.31|91.38|88.38|91.14|88.14|0
1743549000000|2025-04-01 23:10:00|91.34|88.34|91.17|88.17|91.41|88.41|91.1|88.1|0
1743549300000|2025-04-01 23:15:00|91.15|88.15|90.96|87.96|91.15|88.15|90.84|87.84|0
1743549600000|2025-04-01 23:20:00|90.92|87.92|90.82|87.82|90.94|87.94|90.68|87.68|0
1743549900000|2025-04-01 23:25:00|90.79|87.79|90.61|87.61|91.03|88.03|90.58|87.58|0
1743550200000|2025-04-01 23:30:00|90.58|87.58|90.47|87.47|90.71|87.71|90.39|87.39|0
1743550500000|2025-04-01 23:35:00|90.49|87.49|90.75|87.75|90.78|87.78|90.49|87.49|0
1743550800000|2025-04-01 23:40:00|90.78|87.78|90.73|87.73|90.88|87.88|90.71|87.71|0
1743551100000|2025-04-01 23:45:00|90.71|87.71|90.91|87.91|90.93|87.93|90.64|87.64|0
1743551400000|2025-04-01 23:50:00|91.02|88.02|90.79|87.79|91.16|88.16|90.71|87.71|0
1743551700000|2025-04-01 23:55:00|90.78|87.78|91.08|88.08|91.14|88.14|90.78|87.78|0
1743552000000|2025-04-02 00:00:00|91.01|88.01|92.12|89.12|92.5|89.5|91.01|88.01|0
1743552300000|2025-04-02 00:05:00|92.1|89.1|92.47|89.47|92.71|89.71|91.88|88.88|0
1743552600000|2025-04-02 00:10:00|92.52|89.52|92.64|89.64|92.89|89.89|92.4|89.4|0
1743552900000|2025-04-02 00:15:00|92.71|89.71|92.31|90.11|92.71|90.27|91.94|89.52|0
1743553200000|2025-04-02 00:20:00|92.29|90.09|93.3|91.1|93.45|91.25|92.29|90.09|0
1743553500000|2025-04-02 00:25:00|93.28|91.08|93.41|91.21|93.91|91.71|93.1|90.9|0
1743553800000|2025-04-02 00:30:00|93.45|91.25|93.14|90.94|93.79|91.59|93.08|90.88|0
1743554100000|2025-04-02 00:35:00|93.16|90.96|93.11|90.91|93.57|91.37|93.06|90.86|0
1743554400000|2025-04-02 00:40:00|93.08|90.88|93.22|91.02|93.73|91.53|92.79|90.59|0
1743554700000|2025-04-02 00:45:00|93.24|91.04|93.43|91.23|93.64|91.44|93.14|90.94|0
1743555000000|2025-04-02 00:50:00|93.42|91.22|93.76|91.56|93.87|91.67|93.36|91.16|0
1743555300000|2025-04-02 00:55:00|93.78|91.58|93.74|91.54|93.93|91.73|93.71|91.51|0
1743555600000|2025-04-02 01:00:00|93.81|91.61|93.77|91.57|93.99|91.79|93.68|91.48|0
1743555900000|2025-04-02 01:05:00|93.8|91.6|93.54|91.34|93.85|91.65|93.27|91.07|0
1743556200000|2025-04-02 01:10:00|93.56|91.36|93.32|91.12|93.64|91.44|93.32|91.12|0
1743556500000|2025-04-02 01:15:00|93.35|91.15|93.14|90.94|93.47|91.27|93.08|90.88|0
1743556800000|2025-04-02 01:20:00|93.12|90.92|93.25|91.05|93.4|91.2|93.06|90.86|0
1743557100000|2025-04-02 01:25:00|93.26|91.06|93.37|91.17|93.38|91.18|92.99|90.79|0
1743557400000|2025-04-02 01:30:00|93.4|91.2|93.38|91.18|93.67|91.47|93.31|91.11|0
1743557700000|2025-04-02 01:35:00|93.29|91.09|93.35|91.15|93.39|91.19|92.85|90.65|0
1743558000000|2025-04-02 01:40:00|93.39|91.19|92.96|90.76|93.48|91.28|92.95|90.75|0
1743558300000|2025-04-02 01:45:00|92.98|90.78|93.13|90.93|93.28|91.08|92.9|90.7|0
1743558600000|2025-04-02 01:50:00|93.17|90.97|92.59|90.39|93.2|91|92.56|90.36|0
1743558900000|2025-04-02 01:55:00|92.63|90.43|92.89|90.69|92.96|90.76|92.57|90.37|0
1743559200000|2025-04-02 02:00:00|92.86|90.66|93.28|91.08|93.3|91.1|92.72|90.52|0
1743559500000|2025-04-02 02:05:00|93.32|91.12|93.4|91.2|93.51|91.31|93.19|90.99|0
1743559800000|2025-04-02 02:10:00|93.44|91.24|93.48|91.28|93.56|91.36|93.29|91.09|0
1743560100000|2025-04-02 02:15:00|93.47|91.27|93.41|91.21|93.56|91.36|93.38|91.18|0
1743560400000|2025-04-02 02:20:00|93.39|91.19|93.44|91.24|93.56|91.36|93.36|91.16|0
1743560700000|2025-04-02 02:25:00|93.3|91.1|92.83|90.63|93.34|91.14|92.75|90.55|0
1743561000000|2025-04-02 02:30:00|92.86|90.66|92.9|90.7|93.07|90.87|92.84|90.64|0
1743561300000|2025-04-02 02:35:00|92.8|90.6|93.26|91.06|93.33|91.13|92.79|90.59|0
1743561600000|2025-04-02 02:40:00|93.22|91.02|93.35|91.15|93.38|91.18|93.14|90.94|0
1743561900000|2025-04-02 02:45:00|93.39|91.19|93.34|91.14|93.4|91.2|93.13|90.93|0
1743562200000|2025-04-02 02:50:00|93.3|91.1|93.27|91.07|93.41|91.21|93.18|90.98|0
1743562500000|2025-04-02 02:55:00|93.26|91.06|93.22|91.02|93.3|91.1|93.18|90.98|0
1743562800000|2025-04-02 03:00:00|93.18|90.98|93.07|90.87|93.23|91.03|92.99|90.79|0
1743563100000|2025-04-02 03:05:00|93.08|90.88|93.22|91.02|93.26|91.06|93|90.8|0
1743563400000|2025-04-02 03:10:00|93.24|91.04|93.35|91.15|93.35|91.15|93.11|90.91|0
1743563700000|2025-04-02 03:15:00|93.31|91.11|93.44|91.24|93.44|91.24|93.26|91.06|0
1743564000000|2025-04-02 03:20:00|93.39|91.19|93.34|91.14|93.44|91.24|93.25|91.05|0
1743564300000|2025-04-02 03:25:00|93.36|91.16|93.35|91.15|93.42|91.22|93.29|91.09|0
1743564600000|2025-04-02 03:30:00|93.32|91.12|93.42|91.22|93.55|91.35|93.3|91.1|0
1743564900000|2025-04-02 03:35:00|93.46|91.26|93.66|91.46|93.7|91.5|93.41|91.21|0
1743565200000|2025-04-02 03:40:00|93.64|91.44|93.65|91.45|93.68|91.48|93.52|91.32|0
1743565500000|2025-04-02 03:45:00|93.64|91.44|93.55|91.35|93.79|91.59|93.54|91.34|0
1743565800000|2025-04-02 03:50:00|93.56|91.36|93.59|91.39|93.59|91.39|93.38|91.18|0
1743566100000|2025-04-02 03:55:00|93.61|91.41|93.58|91.38|93.63|91.43|93.48|91.28|0
1743566400000|2025-04-02 04:00:00|93.6|91.4|93.57|91.37|93.79|91.59|93.48|91.28|0
1743566700000|2025-04-02 04:05:00|93.59|91.39|93.64|91.44|93.7|91.5|93.51|91.31|0
1743567000000|2025-04-02 04:10:00|93.62|91.42|93.73|91.53|93.83|91.63|93.58|91.38|0
1743567300000|2025-04-02 04:15:00|93.75|91.55|93.53|91.33|93.78|91.58|93.51|91.31|0
1743567600000|2025-04-02 04:20:00|93.54|91.34|93.62|91.42|93.74|91.54|93.53|91.33|0
1743567900000|2025-04-02 04:25:00|93.64|91.44|93.71|91.51|93.71|91.51|93.59|91.39|0
1743568200000|2025-04-02 04:30:00|93.67|91.47|93.63|91.43|93.79|91.59|93.52|91.32|0
1743568500000|2025-04-02 04:35:00|93.61|91.41|93.56|91.36|93.66|91.46|93.45|91.25|0
1743568800000|2025-04-02 04:40:00|93.6|91.4|93.22|91.02|93.6|91.4|93.19|90.99|0
1743569100000|2025-04-02 04:45:00|93.21|91.01|93.36|91.16|93.43|91.23|93.14|90.94|0
1743569400000|2025-04-02 04:50:00|93.39|91.19|93.27|91.07|93.44|91.24|93.22|91.02|0
1743569700000|2025-04-02 04:55:00|93.31|91.11|93.04|90.84|93.33|91.13|92.99|90.79|0
1743570000000|2025-04-02 05:00:00|93.01|90.81|93.34|91.14|93.34|91.14|92.9|90.7|0
1743570300000|2025-04-02 05:05:00|93.38|91.18|93.58|91.38|93.59|91.39|93.28|91.08|0
1743570600000|2025-04-02 05:10:00|93.56|91.36|93.52|91.32|93.56|91.36|93.42|91.22|0
1743570900000|2025-04-02 05:15:00|93.61|91.41|93.33|91.13|93.61|91.41|93.33|91.13|0
1743571200000|2025-04-02 05:20:00|93.36|91.16|93.39|91.19|93.48|91.28|93.25|91.05|0
1743571500000|2025-04-02 05:25:00|93.43|91.23|93.67|91.47|93.7|91.5|93.36|91.16|0
1743571800000|2025-04-02 05:30:00|93.56|91.36|93.36|91.16|93.56|91.36|93.2|91|0
1743572100000|2025-04-02 05:35:00|93.34|91.14|93.35|91.15|93.38|91.18|93.26|91.06|0
1743572400000|2025-04-02 05:40:00|93.32|91.12|93.34|91.14|93.48|91.28|93.22|91.02|0
1743572700000|2025-04-02 05:45:00|93.28|91.08|93.47|91.27|93.51|91.31|93.26|91.06|0
1743573000000|2025-04-02 05:50:00|93.42|91.22|93.67|91.47|93.69|91.49|93.4|91.2|0
1743573300000|2025-04-02 05:55:00|93.66|91.46|94|91.8|94.11|91.91|93.58|91.38|0
1743573600000|2025-04-02 06:00:00|94.03|91.83|94.11|91.91|94.31|92.11|93.96|91.76|0
1743573900000|2025-04-02 06:05:00|94.09|91.89|93.65|91.45|94.12|91.92|93.65|91.45|0
1743574200000|2025-04-02 06:10:00|93.59|91.39|93.7|91.5|93.91|91.71|93.55|91.35|0
1743574500000|2025-04-02 06:15:00|93.71|91.51|92.85|90.65|93.86|91.66|92.76|90.56|0
1743574800000|2025-04-02 06:20:00|92.86|90.66|92.96|90.76|93.25|91.05|92.69|90.49|0
1743575100000|2025-04-02 06:25:00|93|90.8|93.15|90.95|93.38|91.18|92.88|90.68|0
1743575400000|2025-04-02 06:30:00|93.11|90.91|93.47|91.27|93.57|91.37|93.08|90.88|0
1743575700000|2025-04-02 06:35:00|93.5|91.3|93.24|91.04|93.57|91.37|93.19|90.99|0
1743576000000|2025-04-02 06:40:00|93.19|90.99|92.74|90.54|93.29|91.09|92.72|90.52|0
1743576300000|2025-04-02 06:45:00|92.7|90.5|93.24|91.04|93.24|91.04|92.7|90.5|0
1743576600000|2025-04-02 06:50:00|93.21|91.01|92.92|90.72|93.21|91.01|92.9|90.7|0
1743576900000|2025-04-02 06:55:00|92.95|90.75|93.53|91.33|93.6|91.4|92.95|90.75|0
1743577200000|2025-04-02 07:00:00|93.58|91.38|93.68|91.48|93.68|91.48|92.72|90.52|0
1743577500000|2025-04-02 07:05:00|93.66|91.46|94.18|91.98|94.36|92.16|93.62|91.42|0
1743577800000|2025-04-02 07:10:00|94.15|91.95|94.31|92.11|94.53|92.33|93.84|91.64|0
1743578100000|2025-04-02 07:15:00|94.27|92.07|93.78|91.58|94.43|92.23|93.74|91.54|0
1743578400000|2025-04-02 07:20:00|93.83|91.63|94.22|92.02|94.32|92.12|93.64|91.44|0
1743578700000|2025-04-02 07:25:00|94.2|92|94.26|92.06|94.53|92.33|94.13|91.93|0
1743579000000|2025-04-02 07:30:00|94.24|92.04|94.08|91.88|94.49|92.29|94.04|91.84|0
1743579300000|2025-04-02 07:35:00|93.97|91.77|94.68|92.48|94.9|92.7|93.96|91.76|0
1743579600000|2025-04-02 07:40:00|94.61|92.41|94.84|92.64|94.97|92.77|94.06|91.86|0
1743579900000|2025-04-02 07:45:00|94.83|92.63|94.89|92.69|94.98|92.78|94.48|92.28|0
1743580200000|2025-04-02 07:50:00|94.92|92.72|95.04|92.84|95.15|92.95|94.78|92.58|0
1743580500000|2025-04-02 07:55:00|95.06|92.86|94.72|92.52|95.14|92.94|94.58|92.38|0
1743580800000|2025-04-02 08:00:00|94.77|92.57|95.24|93.04|95.24|93.04|94.77|92.57|0
1743581100000|2025-04-02 08:05:00|95.28|93.08|95.47|93.27|95.71|93.51|95.23|93.03|0
1743581400000|2025-04-02 08:10:00|95.38|93.18|95.17|92.97|95.5|93.3|94.91|92.71|0
1743581700000|2025-04-02 08:15:00|95.21|93.01|95.14|92.94|95.28|93.08|94.94|92.74|0
1743582000000|2025-04-02 08:20:00|95.16|92.96|95|92.8|95.32|93.12|94.58|92.38|0
1743582300000|2025-04-02 08:25:00|94.93|92.73|94.42|92.22|95.04|92.84|94.28|92.08|0
1743582600000|2025-04-02 08:30:00|94.43|92.23|93.86|91.66|94.61|92.41|93.44|91.24|0
1743582900000|2025-04-02 08:35:00|93.93|91.73|93.94|91.74|94.22|92.02|93.76|91.56|0
1743583200000|2025-04-02 08:40:00|94|91.8|93.96|91.76|94.08|91.88|93.43|91.23|0
1743583500000|2025-04-02 08:45:00|93.94|91.74|94.09|91.89|94.2|92|93.91|91.71|0
1743583800000|2025-04-02 08:50:00|94.07|91.87|94.57|92.37|94.71|92.51|94.01|91.81|0
1743584100000|2025-04-02 08:55:00|94.54|92.34|94.76|92.56|94.9|92.7|94.48|92.28|0
1743584400000|2025-04-02 09:00:00|94.85|92.65|94.8|92.6|94.98|92.78|94.66|92.46|0
1743584700000|2025-04-02 09:05:00|94.76|92.56|94.13|91.93|94.92|92.72|94.1|91.9|0
1743585000000|2025-04-02 09:10:00|94.11|91.91|94.32|92.12|94.35|92.15|93.89|91.69|0
1743585300000|2025-04-02 09:15:00|94.4|92.2|94.77|92.57|94.97|92.77|94.4|92.2|0
1743585600000|2025-04-02 09:20:00|94.82|92.62|94.86|92.66|94.93|92.73|94.62|92.42|0
1743585900000|2025-04-02 09:25:00|94.88|92.68|95.19|92.99|95.31|93.11|94.82|92.62|0
1743586200000|2025-04-02 09:30:00|95.2|93|94.86|92.66|95.35|93.15|94.73|92.53|0
1743586500000|2025-04-02 09:35:00|94.94|92.74|94.42|92.22|94.95|92.75|94.17|91.97|0
1743586800000|2025-04-02 09:40:00|94.43|92.23|94.28|92.08|94.61|92.41|94.16|91.96|0
1743587100000|2025-04-02 09:45:00|94.35|92.15|94.85|92.65|94.89|92.69|94.34|92.14|0
1743587400000|2025-04-02 09:50:00|94.87|92.67|95.32|93.12|95.32|93.12|94.84|92.64|0
1743587700000|2025-04-02 09:55:00|95.16|92.96|95.25|93.05|95.39|93.19|94.98|92.78|0
1743588000000|2025-04-02 10:00:00|95.21|93.01|96.52|94.32|97.78|95.58|95.1|92.9|0
1743588300000|2025-04-02 10:05:00|96.43|94.23|95.94|93.74|96.57|94.37|95.63|93.43|0
1743588600000|2025-04-02 10:10:00|95.87|93.67|96.1|93.9|96.56|94.36|95.76|93.56|0
1743588900000|2025-04-02 10:15:00|96.01|93.81|95.92|93.72|96.35|94.15|95.6|93.4|0
1743589200000|2025-04-02 10:20:00|95.95|93.75|96.69|94.49|96.7|94.5|95.83|93.63|0
1743589500000|2025-04-02 10:25:00|96.67|94.47|96.78|94.58|97.25|95.05|96.4|94.2|0
1743589800000|2025-04-02 10:30:00|96.79|94.59|97.2|95|97.3|95.1|96.59|94.39|0
1743590100000|2025-04-02 10:35:00|97.22|95.02|97.7|95.5|98.02|95.82|97.18|94.98|0
1743590400000|2025-04-02 10:40:00|97.62|95.42|98.02|95.82|98.2|96|97.59|95.39|0
1743590700000|2025-04-02 10:45:00|98.1|95.9|97.15|94.95|98.13|95.93|97.13|94.93|0
1743591000000|2025-04-02 10:50:00|97.08|94.88|97.2|95|97.35|95.15|97.03|94.83|0
1743591300000|2025-04-02 10:55:00|97.24|95.04|97.74|95.54|97.89|95.69|97.24|95.04|0
1743591600000|2025-04-02 11:00:00|97.72|95.52|98.44|96.24|98.56|96.36|97.61|95.41|0
1743591900000|2025-04-02 11:05:00|98.45|96.25|97.56|95.36|98.6|96.4|97.41|95.21|0
1743592200000|2025-04-02 11:10:00|97.6|95.4|97.84|95.64|97.89|95.69|97.24|95.04|0
1743592500000|2025-04-02 11:15:00|97.8|95.6|97.51|95.31|98.23|96.03|97.46|95.26|0
1743592800000|2025-04-02 11:20:00|97.55|95.35|97.74|95.54|98.01|95.81|97.5|95.3|0
1743593100000|2025-04-02 11:25:00|97.8|95.6|98.09|95.89|98.24|96.04|97.63|95.43|0
1743593400000|2025-04-02 11:30:00|98.16|95.96|97.76|95.56|98.38|96.18|97.56|95.36|0
1743593700000|2025-04-02 11:35:00|97.73|95.53|98.53|96.33|98.58|96.38|97.69|95.49|0
1743594000000|2025-04-02 11:40:00|98.45|96.25|98.29|96.09|98.85|96.65|98.29|96.09|0
1743594300000|2025-04-02 11:45:00|98.32|96.12|98.15|95.95|98.39|96.19|97.73|95.53|0
1743594600000|2025-04-02 11:50:00|98.18|95.98|98.4|96.2|98.62|96.42|98|95.8|0
1743594900000|2025-04-02 11:55:00|98.21|96.01|98.93|96.73|99.26|97.06|98.06|95.86|0
1743595200000|2025-04-02 12:00:00|98.89|96.69|99.47|97.27|99.79|97.59|98.78|96.58|0
1743595500000|2025-04-02 12:05:00|99.51|97.31|100.73|98.53|100.86|98.66|99.42|97.22|0
1743595800000|2025-04-02 12:10:00|100.88|98.68|100.16|97.96|101.01|98.81|99.75|97.55|0
1743596100000|2025-04-02 12:15:00|100.17|97.97|100.22|98.02|100.63|98.43|99.48|97.28|0
1743596400000|2025-04-02 12:20:00|100.18|97.98|100.99|98.79|101.13|98.93|99.95|97.75|0
1743596700000|2025-04-02 12:25:00|101.14|98.94|102.38|100.18|102.38|100.18|100.84|98.64|0
1743597000000|2025-04-02 12:30:00|102.34|100.14|101.69|99.49|102.53|100.33|101.32|99.12|0
1743597300000|2025-04-02 12:35:00|101.73|99.53|101.34|99.14|101.94|99.74|101.27|99.07|0
1743597600000|2025-04-02 12:40:00|101.3|99.1|101.3|99.1|101.57|99.37|100.84|98.64|0
1743597900000|2025-04-02 12:45:00|101.26|99.06|100.77|98.57|101.3|99.1|100.39|98.19|0
1743598200000|2025-04-02 12:50:00|100.85|98.65|100.54|98.34|101.15|98.95|100.3|98.1|0
1743598500000|2025-04-02 12:55:00|100.43|98.23|100.47|98.27|100.86|98.66|100.23|98.03|0
1743598800000|2025-04-02 13:00:00|100.49|98.29|101.58|99.38|101.78|99.58|100.44|98.24|0
1743599100000|2025-04-02 13:05:00|101.55|99.35|100.67|98.47|101.68|99.48|100.46|98.26|0
1743599400000|2025-04-02 13:10:00|100.82|98.62|101.7|99.5|101.71|99.51|100.6|98.4|0
1743599700000|2025-04-02 13:15:00|101.66|99.46|101.55|99.35|101.77|99.57|101.38|99.18|0
1743600000000|2025-04-02 13:20:00|101.52|99.32|101.6|99.4|101.61|99.41|101.06|98.86|0
1743600300000|2025-04-02 13:25:00|102.23|99.23|102.38|99.38|102.73|99.73|101.78|98.78|0
1743600600000|2025-04-02 13:30:00|102.08|99.88|98.98|96.78|102.47|100.27|98.92|96.72|0
1743600900000|2025-04-02 13:35:00|99|96.8|96.33|94.13|99.21|97.01|96.21|94.01|0
1743601200000|2025-04-02 13:40:00|96.37|94.17|95.82|93.62|97.05|94.85|95.49|93.29|0
1743601500000|2025-04-02 13:45:00|95.86|93.66|95.04|92.84|96|93.8|94.85|92.65|0
1743601800000|2025-04-02 13:50:00|95|92.8|95.99|93.79|95.99|93.79|94.32|92.12|0
1743602100000|2025-04-02 13:55:00|96.03|93.83|95.27|93.07|96.38|94.18|95.17|92.97|0
1743602400000|2025-04-02 14:00:00|95.39|93.19|93|90.8|96.63|94.43|92.93|90.73|0
1743602700000|2025-04-02 14:05:00|92.97|90.77|95.17|92.97|95.47|93.27|92.86|90.66|0
1743603000000|2025-04-02 14:10:00|95.15|92.95|95.04|92.84|96.24|94.04|94.27|92.07|0
1743603300000|2025-04-02 14:15:00|95|92.8|93.44|91.24|95.18|92.98|93.29|91.09|0
1743603600000|2025-04-02 14:20:00|93.47|91.27|92.8|90.6|94.22|92.02|92.65|90.45|0
1743603900000|2025-04-02 14:25:00|92.83|90.63|92.45|90.25|93.82|91.62|92.35|90.15|0
1743604200000|2025-04-02 14:30:00|92.38|90.18|92.12|89.92|92.92|90.72|91.22|89.02|0
1743604500000|2025-04-02 14:35:00|92.22|90.02|92.06|89.86|92.98|90.78|91.84|89.64|0
1743604800000|2025-04-02 14:40:00|92.17|89.97|92.19|89.99|92.58|90.38|91.38|89.18|0
1743605100000|2025-04-02 14:45:00|92.23|90.03|91.52|89.32|92.23|90.03|91.35|89.15|0
1743605400000|2025-04-02 14:50:00|91.73|89.53|91.52|89.32|91.77|89.57|91.08|88.88|0
1743605700000|2025-04-02 14:55:00|91.63|89.43|90.32|88.12|91.84|89.64|90.04|87.84|0
1743606000000|2025-04-02 15:00:00|90.37|88.17|90.46|88.26|91.27|89.07|90.27|88.07|0
1743606300000|2025-04-02 15:05:00|90.53|88.33|90.39|88.19|91.05|88.85|90.39|88.19|0
1743606600000|2025-04-02 15:10:00|90.35|88.15|91.68|89.48|91.71|89.51|90.23|88.03|0
1743606900000|2025-04-02 15:15:00|91.72|89.52|90.98|88.78|92.26|90.06|90.85|88.65|0
1743607200000|2025-04-02 15:20:00|90.94|88.74|89.32|87.12|91.05|88.85|89.1|86.9|0
1743607500000|2025-04-02 15:25:00|89.33|87.13|88.53|86.33|89.33|87.13|88.07|85.87|0
1743607800000|2025-04-02 15:30:00|88.49|86.29|88.17|85.97|88.91|86.71|88.07|85.87|0
1743608100000|2025-04-02 15:35:00|88.22|86.02|88.33|86.13|89.09|86.89|88.09|85.89|0
1743608400000|2025-04-02 15:40:00|88.2|86|89.64|87.44|89.68|87.48|88.12|85.92|0
1743608700000|2025-04-02 15:45:00|89.74|87.54|90.37|88.17|90.74|88.54|89.43|87.23|0
1743609000000|2025-04-02 15:50:00|90.48|88.28|90.3|88.1|91.44|89.24|90.1|87.9|0
1743609300000|2025-04-02 15:55:00|90.34|88.14|89.23|87.03|90.47|88.27|88.99|86.79|0
1743609600000|2025-04-02 16:00:00|89.16|86.96|89.37|87.17|89.73|87.53|89.06|86.86|0
1743609900000|2025-04-02 16:05:00|89.4|87.2|89.18|86.98|89.74|87.54|89.02|86.82|0
1743610200000|2025-04-02 16:10:00|89.27|87.07|87.69|85.49|89.37|87.17|87.63|85.43|0
1743610500000|2025-04-02 16:15:00|87.76|85.56|87.74|85.54|88.05|85.85|87.33|85.13|0
1743610800000|2025-04-02 16:20:00|87.93|85.73|87.34|85.14|88.13|85.93|87.17|84.97|0
1743611100000|2025-04-02 16:25:00|87.44|85.24|86.67|84.47|87.65|85.45|86.6|84.4|0
1743611400000|2025-04-02 16:30:00|86.57|84.37|86.38|84.18|87|84.8|86.2|84|0
1743611700000|2025-04-02 16:35:00|86.36|84.16|87.14|84.94|87.72|85.52|86.36|84.16|0
1743612000000|2025-04-02 16:40:00|87.08|84.88|86.35|84.15|87.43|85.23|86.33|84.13|0
1743612300000|2025-04-02 16:45:00|86.36|84.16|84.5|82.3|86.57|84.37|84.4|82.2|0
1743612600000|2025-04-02 16:50:00|84.53|82.33|84.71|82.51|85.12|82.92|83.89|81.69|0
1743612900000|2025-04-02 16:55:00|84.8|82.6|84.38|82.18|85.14|82.94|84.28|82.08|0
1743613200000|2025-04-02 17:00:00|84.44|82.24|83.38|81.18|84.44|82.24|83.35|81.15|0
1743613500000|2025-04-02 17:05:00|83.42|81.22|83.4|81.2|83.68|81.48|82.82|80.62|0
1743613800000|2025-04-02 17:10:00|83.47|81.27|82.87|80.67|83.47|81.27|81.87|79.67|0
1743614100000|2025-04-02 17:15:00|82.84|80.64|83.48|81.28|83.77|81.57|82.84|80.64|0
1743614400000|2025-04-02 17:20:00|83.45|81.25|83.81|81.61|84.51|82.31|83.45|81.25|0
1743614700000|2025-04-02 17:25:00|83.84|81.64|84.16|81.96|84.38|82.18|83.75|81.55|0
1743615000000|2025-04-02 17:30:00|84.23|82.03|85.19|82.99|85.45|83.25|84.16|81.96|0
1743615300000|2025-04-02 17:35:00|85.14|82.94|85.55|83.35|86.05|83.85|85.14|82.94|0
1743615600000|2025-04-02 17:40:00|85.45|83.25|86.54|84.34|86.92|84.72|85.21|83.01|0
1743615900000|2025-04-02 17:45:00|86.64|84.44|87.44|85.24|87.7|85.5|86.63|84.43|0
1743616200000|2025-04-02 17:50:00|87.48|85.28|87.59|85.39|88.42|86.22|87.46|85.26|0
1743616500000|2025-04-02 17:55:00|87.39|85.19|87.36|85.16|87.77|85.57|86.91|84.71|0
1743616800000|2025-04-02 18:00:00|87.39|85.19|88.28|86.08|88.31|86.11|87.24|85.04|0
1743617100000|2025-04-02 18:05:00|88.06|85.86|89.07|86.87|89.54|87.34|88.06|85.86|0
1743617400000|2025-04-02 18:10:00|89.14|86.94|89.08|86.88|89.67|87.47|88.75|86.55|0
1743617700000|2025-04-02 18:15:00|89.11|86.91|89.97|87.77|90.16|87.96|88.76|86.56|0
1743618000000|2025-04-02 18:20:00|89.94|87.74|90.28|88.08|90.44|88.24|89.35|87.15|0
1743618300000|2025-04-02 18:25:00|90.35|88.15|91.5|89.3|91.65|89.45|89.86|87.66|0
1743618600000|2025-04-02 18:30:00|91.75|89.55|90.35|88.15|91.75|89.55|90.35|88.15|0
1743618900000|2025-04-02 18:35:00|90.39|88.19|88.65|86.45|90.59|88.39|88.51|86.31|0
1743619200000|2025-04-02 18:40:00|88.59|86.39|88.26|86.06|88.74|86.54|87.85|85.65|0
1743619500000|2025-04-02 18:45:00|88.29|86.09|88.4|86.2|89|86.8|88.12|85.92|0
1743619800000|2025-04-02 18:50:00|88.43|86.23|88.98|86.78|89.72|87.52|88.43|86.23|0
1743620100000|2025-04-02 18:55:00|89.01|86.81|91.48|89.28|91.6|89.4|88.99|86.79|0
1743620400000|2025-04-02 19:00:00|91.13|88.93|88.97|86.77|91.13|88.93|88.93|86.73|0
1743620700000|2025-04-02 19:05:00|88.98|86.78|89.26|87.06|89.65|87.45|88.58|86.38|0
1743621000000|2025-04-02 19:10:00|89.28|87.08|89.85|87.65|90.01|87.81|89.14|86.94|0
1743621300000|2025-04-02 19:15:00|89.79|87.59|90.12|87.92|90.55|88.35|89.21|87.01|0
1743621600000|2025-04-02 19:20:00|90.09|87.89|89.09|86.89|90.19|87.99|88.85|86.65|0
1743621900000|2025-04-02 19:25:00|89.16|86.96|88.31|86.11|89.9|87.7|88.13|85.93|0
1743622200000|2025-04-02 19:30:00|88.3|86.1|87.16|84.96|88.84|86.64|86.64|84.44|0
1743622500000|2025-04-02 19:35:00|87.24|85.04|87.31|85.11|87.64|85.44|86.42|84.22|0
1743622800000|2025-04-02 19:40:00|87.28|85.08|86.29|84.09|87.38|85.18|86.06|83.86|0
1743623100000|2025-04-02 19:45:00|86.32|84.12|85.26|83.06|86.32|84.12|85.05|82.85|0
1743623400000|2025-04-02 19:50:00|85.52|83.32|85.51|83.31|86.21|84.01|85.02|82.82|0
1743623700000|2025-04-02 19:55:00|85.36|83.16|86.74|83.44|86.74|83.88|84.97|82.77|0
1743624000000|2025-04-02 20:00:00|86.91|83.61|86.99|83.69|87.52|84.22|85.92|82.62|0
1743624300000|2025-04-02 20:05:00|86.96|83.66|87.44|84.14|88.27|84.97|86.52|83.22|0
1743624600000|2025-04-02 20:10:00|87.38|84.08|81.04|77.08|89.19|85.89|77.9|74.6|0
1743624900000|2025-04-02 20:15:00|81.01|77.05|81.2|75.7|82.63|77.97|78.02|72.52|0
1743625200000|2025-04-02 20:20:00|81.35|75.85|81.75|76.25|84.35|78.85|81.33|75.83|0
1743625500000|2025-04-02 20:25:00|81.62|76.12|87.14|81.64|101.34|95.84|81.14|75.64|0
1743625800000|2025-04-02 20:30:00|86.37|80.87|102.57|97.07|105.34|99.84|86.37|80.87|0
1743626100000|2025-04-02 20:35:00|102.49|96.99|104.86|99.36|110.24|104.74|101.61|96.11|0
1743626400000|2025-04-02 20:40:00|105.05|99.55|110.78|105.28|112.31|106.81|104.7|99.2|0
1743626700000|2025-04-02 20:45:00|107.36|101.86|105.8|100.3|109.02|103.52|105.8|100.3|0
1743627000000|2025-04-02 20:50:00|106|100.5|108.45|102.95|108.81|103.31|106|100.5|0
1743627300000|2025-04-02 20:55:00|109.27|101.77|108.51|101.01|109.63|102.13|107.54|100.04|0
1743627600000|2025-04-02 21:00:00|108.21|100.71|108.46|100.96|109.23|101.73|108.21|100.71|0
1743627900000|2025-04-02 21:05:00|108.48|100.98|109.83|102.33|109.83|102.33|108.47|100.97|0
1743628200000|2025-04-02 21:10:00|109.87|102.37|111.74|104.24|112.4|104.9|109.87|102.37|0
1743628500000|2025-04-02 21:15:00|111.83|104.33|108.72|103.92|111.83|104.33|108.37|102.69|0
1743628800000|2025-04-02 21:20:00|108.75|103.95|108.67|103.87|109.28|104.48|108.42|103.62|0
1743629100000|2025-04-02 21:25:00|108.65|103.85|109.97|105.17|110.14|105.34|108.57|103.77|0
1743629400000|2025-04-02 21:30:00|109.94|105.14|109.48|104.68|110.48|105.68|109.13|104.33|0
1743629700000|2025-04-02 21:35:00|109.49|104.69|109.93|105.13|110.14|105.34|109.38|104.58|0
1743630000000|2025-04-02 21:40:00|109.92|105.12|110.17|105.37|110.27|105.47|109.18|104.38|0
1743630300000|2025-04-02 21:45:00|110.21|105.41|111.58|106.78|112.09|107.29|110.18|105.38|0
1743630600000|2025-04-02 21:50:00|111.53|106.73|110.61|105.81|111.58|106.78|110.21|105.41|0
1743630900000|2025-04-02 21:55:00|110.62|105.82|113.17|108.37|113.96|109.16|110.62|105.82|0
1743631200000|2025-04-02 22:00:00|112.92|108.12|116.61|111.81|118.15|113.35|112.92|108.12|0
1743631500000|2025-04-02 22:05:00|116.65|111.85|118.14|113.34|119.24|114.44|116.48|111.68|0
1743631800000|2025-04-02 22:10:00|118.12|113.32|118.57|113.77|119.74|114.94|117.43|112.63|0
1743632100000|2025-04-02 22:15:00|118.44|113.64|120.64|115.84|121.1|116.3|118.14|113.34|0
1743632400000|2025-04-02 22:20:00|120.7|115.9|120.35|115.55|124.37|119.57|120.24|115.44|0
1743632700000|2025-04-02 22:25:00|120.26|115.46|118.35|113.55|121.56|116.76|118.22|113.42|0
1743633000000|2025-04-02 22:30:00|118.39|113.59|118.18|113.38|119.28|114.48|117.49|112.69|0
1743633300000|2025-04-02 22:35:00|117.96|113.16|118.54|113.74|118.69|113.89|116|111.2|0
1743633600000|2025-04-02 22:40:00|118.67|113.87|118.78|113.98|119.34|114.54|117.64|112.84|0
1743633900000|2025-04-02 22:45:00|118.6|113.8|118.1|113.3|120.35|115.55|117.53|112.73|0
1743634200000|2025-04-02 22:50:00|117.99|113.19|117.56|112.76|117.99|113.19|116.33|111.53|0
1743634500000|2025-04-02 22:55:00|117.61|112.81|117.56|112.76|118.25|113.45|116.84|112.04|0
1743634800000|2025-04-02 23:00:00|117.6|112.8|120.82|116.02|121.12|116.32|117.6|112.8|0
1743635100000|2025-04-02 23:05:00|120.6|115.8|119.68|114.88|122.09|117.29|119.08|114.28|0
1743635400000|2025-04-02 23:10:00|119.71|114.91|118.63|113.83|119.79|114.99|118.3|113.5|0
1743635700000|2025-04-02 23:15:00|118.69|113.89|120.51|115.71|120.51|115.71|118.69|113.89|0
1743636000000|2025-04-02 23:20:00|120.4|115.6|119.38|114.58|120.7|115.9|119.18|114.38|0
1743636300000|2025-04-02 23:25:00|119.4|114.6|119.22|114.42|120.79|115.99|119.22|114.42|0
1743636600000|2025-04-02 23:30:00|119.2|114.4|120.07|115.27|120.35|115.55|119.11|114.31|0
1743636900000|2025-04-02 23:35:00|120|115.2|120.09|115.29|120.39|115.59|119.67|114.87|0
1743637200000|2025-04-02 23:40:00|120.13|115.33|121.39|116.59|121.5|116.7|120.13|115.33|0
1743637500000|2025-04-02 23:45:00|121.53|116.73|120.45|115.65|122.07|117.27|120.13|115.33|0
1743637800000|2025-04-02 23:50:00|120.74|115.94|121.19|116.39|121.72|116.92|120.28|115.48|0
1743638100000|2025-04-02 23:55:00|121.32|116.52|120.43|115.63|121.48|116.68|120.04|115.24|0
1743638400000|2025-04-03 00:00:00|119.93|115.13|119.02|114.22|120.27|115.47|118.87|114.07|0
1743638700000|2025-04-03 00:05:00|118.87|114.07|118.91|114.11|119.34|114.54|118.16|113.36|0
1743639000000|2025-04-03 00:10:00|118.99|114.19|118.15|113.35|119.51|114.71|117.62|112.82|0
1743639300000|2025-04-03 00:15:00|118.13|113.33|121.66|118.14|125.17|121.65|116.26|112.74|0
1743639600000|2025-04-03 00:20:00|121.71|118.19|121.31|117.79|122.09|118.57|120.49|116.97|0
1743639900000|2025-04-03 00:25:00|121.16|117.64|120.83|117.31|122.23|118.71|119.62|116.1|0
1743640200000|2025-04-03 00:30:00|120.75|117.23|119.72|116.2|121.03|117.51|119.02|115.5|0
1743640500000|2025-04-03 00:35:00|119.65|116.13|118.65|115.13|119.99|116.47|117.97|114.45|0
1743640800000|2025-04-03 00:40:00|118.56|115.04|119.9|116.38|119.93|116.41|118.56|115.04|0
1743641100000|2025-04-03 00:45:00|119.92|116.4|120.05|116.97|120.6|117.52|119.14|116.06|0
1743641400000|2025-04-03 00:50:00|120.14|117.06|121.49|118.41|121.67|118.59|119.86|116.78|0
1743641700000|2025-04-03 00:55:00|121.53|118.45|122.64|119.56|123.33|120.25|121.34|118.26|0
1743642000000|2025-04-03 01:00:00|122.61|119.53|121.43|118.35|122.78|119.7|121.09|118.01|0
1743642300000|2025-04-03 01:05:00|121.69|118.61|121.13|118.05|121.89|118.81|120.73|117.65|0
1743642600000|2025-04-03 01:10:00|121.2|118.12|119.53|116.45|121.35|118.27|119.45|116.37|0
1743642900000|2025-04-03 01:15:00|119.62|116.54|120.67|117.59|121.04|117.96|119.36|116.28|0
1743643200000|2025-04-03 01:20:00|120.69|117.61|118.86|115.78|121.02|117.94|118.56|115.48|0
1743643500000|2025-04-03 01:25:00|118.81|115.73|118.97|115.89|119.45|116.37|118.46|115.38|0
1743643800000|2025-04-03 01:30:00|118.84|115.76|120.35|117.27|120.5|117.42|118.84|115.76|0
1743644100000|2025-04-03 01:35:00|120.46|117.38|119.78|116.7|120.48|117.4|119.37|116.29|0
1743644400000|2025-04-03 01:40:00|119.93|116.85|119.32|116.24|120.56|117.48|119.32|116.24|0
1743644700000|2025-04-03 01:45:00|119.34|116.26|117.78|114.7|119.69|116.61|117.78|114.7|0
1743645000000|2025-04-03 01:50:00|117.76|114.68|117.51|114.43|117.76|114.68|116.19|113.11|0
1743645300000|2025-04-03 01:55:00|117.55|114.47|118.74|115.66|119.58|116.5|117.09|114.01|0
1743645600000|2025-04-03 02:00:00|118.7|115.62|117.63|114.55|118.84|115.76|117.25|114.17|0
1743645900000|2025-04-03 02:05:00|117.54|114.46|118.25|115.17|118.58|115.5|117.21|114.13|0
1743646200000|2025-04-03 02:10:00|118.36|115.28|118.04|114.96|118.41|115.33|117.25|114.17|0
1743646500000|2025-04-03 02:15:00|118.16|115.08|119.47|116.39|119.79|116.71|117.11|114.03|0
1743646800000|2025-04-03 02:20:00|119.4|116.32|117.71|114.63|119.62|116.54|117.55|114.47|0
1743647100000|2025-04-03 02:25:00|117.64|114.56|117|113.92|117.74|114.66|116.77|113.69|0
1743647400000|2025-04-03 02:30:00|116.96|113.88|118.11|115.03|118.17|115.09|116.8|113.72|0
1743647700000|2025-04-03 02:35:00|118.13|115.05|117.72|114.64|118.36|115.28|117.55|114.47|0
1743648000000|2025-04-03 02:40:00|117.55|114.47|118.35|115.27|118.89|115.81|117.49|114.41|0
1743648300000|2025-04-03 02:45:00|118.23|115.15|116.56|113.48|118.58|115.5|116.09|113.01|0
1743648600000|2025-04-03 02:50:00|116.6|113.52|116.83|113.75|117.63|114.55|116.42|113.34|0
1743648900000|2025-04-03 02:55:00|116.75|113.67|116.34|113.26|116.81|113.73|116.06|112.98|0
1743649200000|2025-04-03 03:00:00|116.2|113.12|116.16|113.08|116.32|113.24|115.71|112.63|0
1743649500000|2025-04-03 03:05:00|116.24|113.16|117.12|114.04|117.12|114.04|116.06|112.98|0
1743649800000|2025-04-03 03:10:00|117.03|113.95|118.76|115.68|118.85|115.77|117.03|113.95|0
1743650100000|2025-04-03 03:15:00|118.67|115.59|118.08|115|118.94|115.86|117.67|114.59|0
1743650400000|2025-04-03 03:20:00|117.98|114.9|117.72|114.64|118.16|115.08|117.63|114.55|0
1743650700000|2025-04-03 03:25:00|117.76|114.68|117.68|114.6|118.15|115.07|117.48|114.4|0
1743651000000|2025-04-03 03:30:00|117.7|114.62|117.09|114.01|117.89|114.81|116.69|113.61|0
1743651300000|2025-04-03 03:35:00|117.18|114.1|117.39|114.31|117.64|114.56|116.74|113.66|0
1743651600000|2025-04-03 03:40:00|117.37|114.29|118.84|115.76|119.17|116.09|117.28|114.2|0
1743651900000|2025-04-03 03:45:00|118.82|115.74|118.73|115.65|119|115.92|118.5|115.42|0
1743652200000|2025-04-03 03:50:00|118.75|115.67|118.55|115.47|119.23|116.15|118.36|115.28|0
1743652500000|2025-04-03 03:55:00|118.51|115.43|118.18|115.1|118.99|115.91|118.1|115.02|0
1743652800000|2025-04-03 04:00:00|117.99|114.91|116.77|113.69|118.31|115.23|116.59|113.51|0
1743653100000|2025-04-03 04:05:00|116.81|113.73|116.51|113.43|117.04|113.96|116.17|113.09|0
1743653400000|2025-04-03 04:10:00|116.53|113.45|116.4|113.32|116.6|113.52|115.89|112.81|0
1743653700000|2025-04-03 04:15:00|116.38|113.3|116.81|113.73|117.04|113.96|116.32|113.24|0
1743654000000|2025-04-03 04:20:00|116.73|113.65|116.8|113.72|116.91|113.83|116.42|113.34|0
1743654300000|2025-04-03 04:25:00|116.76|113.68|118.87|115.79|118.87|115.79|116.73|113.65|0
1743654600000|2025-04-03 04:30:00|119.02|115.94|116.87|113.79|119.24|116.16|116.65|113.57|0
1743654900000|2025-04-03 04:35:00|116.83|113.75|116.68|113.6|117.05|113.97|116.52|113.44|0
1743655200000|2025-04-03 04:40:00|116.66|113.58|117.09|114.01|117.25|114.17|116.62|113.54|0
1743655500000|2025-04-03 04:45:00|117.05|113.97|117.77|114.69|118.13|115.05|116.9|113.82|0
1743655800000|2025-04-03 04:50:00|117.8|114.72|117.29|114.21|117.81|114.73|116.94|113.86|0
1743656100000|2025-04-03 04:55:00|117.34|114.26|117.04|113.96|117.38|114.3|116.96|113.88|0
1743656400000|2025-04-03 05:00:00|117.12|114.04|116.85|113.77|117.52|114.44|116.6|113.52|0
1743656700000|2025-04-03 05:05:00|116.89|113.81|116.89|113.81|117.48|114.4|116.41|113.33|0
1743657000000|2025-04-03 05:10:00|117.29|114.21|116.86|114.22|117.58|114.67|116.8|113.79|0
1743657300000|2025-04-03 05:15:00|117.07|114.43|118.2|115.56|118.3|115.66|116.99|114.35|0
1743657600000|2025-04-03 05:20:00|118.1|115.46|119.15|116.51|119.17|116.53|118.09|115.45|0
1743657900000|2025-04-03 05:25:00|119.32|116.68|119.1|116.46|119.6|116.96|118.6|115.96|0
1743658200000|2025-04-03 05:30:00|118.94|116.3|119.93|117.29|120.74|118.1|118.84|116.2|0
1743658500000|2025-04-03 05:35:00|119.84|117.2|119.9|117.26|120.6|117.96|119.84|117.2|0
1743658800000|2025-04-03 05:40:00|119.77|117.13|119.09|116.45|120.09|117.45|118.67|116.03|0
1743659100000|2025-04-03 05:45:00|119.16|116.52|119.99|117.35|120.49|117.85|118.26|115.62|0
1743659400000|2025-04-03 05:50:00|119.9|117.26|119.89|117.25|119.94|117.3|118.85|116.21|0
1743659700000|2025-04-03 05:55:00|120.07|117.43|120.81|118.17|120.92|118.28|119.78|117.14|0
1743660000000|2025-04-03 06:00:00|120.77|118.13|120.81|118.17|121.98|119.34|120.53|117.89|0
1743660300000|2025-04-03 06:05:00|121.22|118.58|120.07|117.43|121.29|118.65|119.39|116.75|0
1743660600000|2025-04-03 06:10:00|120.03|117.39|119.99|117.35|120.59|117.95|119.9|117.26|0
1743660900000|2025-04-03 06:15:00|119.96|117.32|120.42|117.78|120.85|118.21|119.96|117.32|0
1743661200000|2025-04-03 06:20:00|120.12|117.48|119.1|116.46|120.64|118|118.58|115.94|0
1743661500000|2025-04-03 06:25:00|119.06|116.42|119.4|116.76|120.28|117.64|118.95|116.31|0
1743661800000|2025-04-03 06:30:00|119.32|116.68|118.69|116.05|119.42|116.78|118.43|115.79|0
1743662100000|2025-04-03 06:35:00|119.08|116.44|118.57|115.93|119.21|116.57|118.03|115.39|0
1743662400000|2025-04-03 06:40:00|118.35|115.71|118.39|115.75|118.62|115.98|117.8|115.16|0
1743662700000|2025-04-03 06:45:00|118.37|115.73|118.72|116.08|119.76|117.12|118.34|115.7|0
1743663000000|2025-04-03 06:50:00|118.76|116.12|118.62|115.98|119.14|116.39|117.81|115.17|0
1743663300000|2025-04-03 06:55:00|118.66|116.02|121.86|118.56|122.03|118.73|118.57|115.93|0
1743663600000|2025-04-03 07:00:00|121.7|118.4|119.58|116.28|122.58|119.28|119.47|116.17|0
1743663900000|2025-04-03 07:05:00|119.6|116.3|119.1|115.8|120.74|117.44|118.36|115.06|0
1743664200000|2025-04-03 07:10:00|119.25|115.95|121.19|117.89|121.19|117.89|119.14|115.84|0
1743664500000|2025-04-03 07:15:00|121.21|117.91|121.56|118.26|121.71|118.41|120.16|116.86|0
1743664800000|2025-04-03 07:20:00|121.6|118.3|118.87|115.57|121.83|118.53|118.24|114.94|0
1743665100000|2025-04-03 07:25:00|118.68|115.38|117.77|114.47|118.7|115.4|117.45|114.15|0
1743665400000|2025-04-03 07:30:00|117.34|114.7|118.95|116.09|119.23|116.37|117.12|114.48|0
1743665700000|2025-04-03 07:35:00|119.08|116.22|120.36|117.5|120.5|117.64|118.71|115.85|0
1743666000000|2025-04-03 07:40:00|120.47|117.61|119.04|116.18|120.82|117.96|119.04|116.18|0
1743666300000|2025-04-03 07:45:00|119.19|116.33|118.66|115.8|119.19|116.33|118.02|115.16|0
1743666600000|2025-04-03 07:50:00|118.62|115.76|118.53|115.67|119.8|116.94|118.47|115.61|0
1743666900000|2025-04-03 07:55:00|118.45|115.59|117.23|114.37|118.45|115.59|117|114.14|0
1743667200000|2025-04-03 08:00:00|117.28|114.42|116.92|114.06|118.35|115.49|116.5|113.64|0
1743667500000|2025-04-03 08:05:00|116.94|114.08|116.66|113.8|117.89|115.03|116.19|113.33|0
1743667800000|2025-04-03 08:10:00|117.11|114.25|116.51|113.65|117.37|114.51|115.96|113.1|0
1743668100000|2025-04-03 08:15:00|116.56|113.7|115.58|112.72|116.64|113.78|115.31|112.45|0
1743668400000|2025-04-03 08:20:00|115.62|112.76|115.7|112.84|116.2|113.34|115.18|112.32|0
1743668700000|2025-04-03 08:25:00|115.66|112.8|115.29|112.43|115.86|113|114.93|112.07|0
1743669000000|2025-04-03 08:30:00|115.35|112.49|115.41|112.55|115.52|112.66|114.42|111.56|0
1743669300000|2025-04-03 08:35:00|115.23|112.37|114.84|111.98|115.6|112.74|114.32|111.46|0
1743669600000|2025-04-03 08:40:00|114.83|111.97|115.51|112.65|115.68|112.82|114.83|111.97|0
1743669900000|2025-04-03 08:45:00|115.38|112.52|115.88|113.02|116.11|113.25|115.28|112.42|0
1743670200000|2025-04-03 08:50:00|115.85|112.99|115.67|112.81|116.1|113.24|115.33|112.47|0
1743670500000|2025-04-03 08:55:00|115.7|112.84|113.7|111.06|115.88|113.02|113.39|110.75|0
1743670800000|2025-04-03 09:00:00|113.57|110.93|113.21|110.57|113.82|111.18|112.96|110.32|0
1743671100000|2025-04-03 09:05:00|113.34|110.7|115.33|112.69|115.52|112.88|112.95|110.31|0
1743671400000|2025-04-03 09:10:00|115.44|112.8|116.69|114.05|116.93|114.29|115.44|112.8|0
1743671700000|2025-04-03 09:15:00|116.67|114.03|116.67|114.03|117.54|114.9|116.25|113.61|0
1743672000000|2025-04-03 09:20:00|116.79|114.15|116.47|113.83|117.15|114.51|115.99|113.35|0
1743672300000|2025-04-03 09:25:00|116.45|113.81|117.6|114.96|117.78|115.14|116.43|113.79|0
1743672600000|2025-04-03 09:30:00|117.57|114.93|117.16|114.52|117.7|115.06|117.08|114.44|0
1743672900000|2025-04-03 09:35:00|117.13|114.49|115.93|113.29|117.27|114.63|115.82|113.18|0
1743673200000|2025-04-03 09:40:00|115.82|113.18|116.45|113.81|116.66|114.02|115.8|113.16|0
1743673500000|2025-04-03 09:45:00|116.47|113.83|119.11|116.47|119.32|116.68|116.47|113.83|0
1743673800000|2025-04-03 09:50:00|119.01|116.37|119.93|117.29|119.98|117.34|118.92|116.28|0
1743674100000|2025-04-03 09:55:00|119.98|117.34|119.85|117.21|120.33|117.69|119.17|116.53|0
1743674400000|2025-04-03 10:00:00|119.8|117.16|119.95|117.31|120.1|117.46|119.1|116.46|0
1743674700000|2025-04-03 10:05:00|119.93|117.29|119.51|116.87|121|118.36|119.49|116.85|0
1743675000000|2025-04-03 10:10:00|119.58|116.94|121.35|118.71|121.49|118.85|118.91|116.27|0
1743675300000|2025-04-03 10:15:00|121.57|118.93|121.35|118.71|122.04|119.4|120.37|117.73|0
1743675600000|2025-04-03 10:20:00|121.27|118.63|121.35|118.71|122.59|119.95|120.86|118.22|0
1743675900000|2025-04-03 10:25:00|121.37|118.73|122.32|119.68|122.73|120.09|120.97|118.33|0
1743676200000|2025-04-03 10:30:00|122.36|119.72|121.82|119.18|122.48|119.84|121.17|118.53|0
1743676500000|2025-04-03 10:35:00|121.73|119.09|122.14|119.5|122.42|119.78|121.43|118.79|0
1743676800000|2025-04-03 10:40:00|122.07|119.43|121.09|118.45|123.1|120.46|121.07|118.43|0
1743677100000|2025-04-03 10:45:00|121.03|118.39|123.4|120.76|123.4|120.76|120.81|118.17|0
1743677400000|2025-04-03 10:50:00|123.47|120.83|122.75|120.11|124.81|122.17|122.75|120.11|0
1743677700000|2025-04-03 10:55:00|122.55|119.91|122.01|119.37|122.66|120.02|121.68|119.04|0
1743678000000|2025-04-03 11:00:00|122.36|119.72|122.23|119.59|123.06|120.42|121.85|119.21|0
1743678300000|2025-04-03 11:05:00|122.27|119.63|121.6|118.96|122.34|119.7|120.64|118|0
1743678600000|2025-04-03 11:10:00|121.64|119|120.23|117.59|122.15|119.51|120.23|117.59|0
1743678900000|2025-04-03 11:15:00|120.3|117.66|122.02|119.38|122.04|119.4|120.17|117.53|0
1743679200000|2025-04-03 11:20:00|122.08|119.44|122.2|119.56|122.25|119.61|121.6|118.96|0
1743679500000|2025-04-03 11:25:00|122.16|119.52|122.17|119.53|123.38|120.74|122.02|119.38|0
1743679800000|2025-04-03 11:30:00|122.28|119.64|124.01|121.37|124.24|121.6|122.16|119.52|0
1743680100000|2025-04-03 11:35:00|124.03|121.39|121.07|118.43|124.03|121.39|120.88|118.24|0
1743680400000|2025-04-03 11:40:00|121.14|118.5|121.37|118.73|121.91|119.27|121.1|118.46|0
1743680700000|2025-04-03 11:45:00|121.28|118.64|122.27|119.63|122.51|119.87|121.09|118.45|0
1743681000000|2025-04-03 11:50:00|122.25|119.61|122.38|119.74|122.71|120.07|121.73|119.09|0
1743681300000|2025-04-03 11:55:00|122.35|119.71|122.32|119.68|122.91|120.27|121.35|118.71|0
1743681600000|2025-04-03 12:00:00|122.34|119.7|121.65|119.01|123.29|120.65|121.27|118.63|0
1743681900000|2025-04-03 12:05:00|121.74|119.1|120.69|117.94|122.01|119.34|120.13|117.38|0
1743682200000|2025-04-03 12:10:00|120.67|117.92|119.13|116.38|120.72|117.97|118.39|115.64|0
1743682500000|2025-04-03 12:15:00|119.26|116.51|120.34|117.59|120.56|117.81|119.26|116.51|0
1743682800000|2025-04-03 12:20:00|120.38|117.63|121.28|118.53|121.29|118.54|120.09|117.34|0
1743683100000|2025-04-03 12:25:00|121.37|118.62|121.79|119.04|121.91|119.16|120.94|118.19|0
1743683400000|2025-04-03 12:30:00|121.75|119|123.3|120.55|123.3|120.55|121.14|118.39|0
1743683700000|2025-04-03 12:35:00|123.28|120.53|124.06|121.31|128.14|125.39|121.95|119.2|0
1743684000000|2025-04-03 12:40:00|124.11|121.36|124.59|121.84|125.11|122.36|123.18|120.43|0
1743684300000|2025-04-03 12:45:00|124.77|122.02|126.5|123.75|126.89|124.14|124.59|121.84|0
1743684600000|2025-04-03 12:50:00|126.62|123.87|125.24|122.49|126.62|123.87|124.6|121.85|0
1743684900000|2025-04-03 12:55:00|125.31|122.56|127.49|124.74|127.67|124.92|125.2|122.45|0
1743685200000|2025-04-03 13:00:00|127.58|124.83|126.93|124.18|128.76|126.01|126.93|124.18|0
1743685500000|2025-04-03 13:05:00|126.98|124.23|126.59|123.84|128.69|125.94|126.49|123.74|0
1743685800000|2025-04-03 13:10:00|126.61|123.86|127.2|124.45|127.22|124.47|125.73|122.98|0
1743686100000|2025-04-03 13:15:00|127.13|124.38|127.56|124.81|128.16|125.41|126.92|124.17|0
1743686400000|2025-04-03 13:20:00|127.69|124.94|128.57|125.82|128.75|126|127.67|124.92|0
1743686700000|2025-04-03 13:25:00|129.02|125.27|126.18|122.43|129.02|125.27|125.56|121.81|0
1743687000000|2025-04-03 13:30:00|122.95|120.2|118.79|116.04|122.95|120.2|117.86|115.11|0
1743687300000|2025-04-03 13:35:00|118.71|115.96|117.96|115.21|120.94|118.19|117.74|114.99|0
1743687600000|2025-04-03 13:40:00|118.04|115.29|121.66|118.91|122.13|119.38|118.04|115.29|0
1743687900000|2025-04-03 13:45:00|122.08|119.33|123.77|121.02|124.49|121.74|121.75|119|0
1743688200000|2025-04-03 13:50:00|123.71|120.96|123.14|120.39|123.75|121|119.62|116.87|0
1743688500000|2025-04-03 13:55:00|122.72|119.97|124.26|121.51|126.08|123.33|122.06|119.31|0
1743688800000|2025-04-03 14:00:00|124.44|121.69|129.08|126.33|129.2|126.45|124.44|121.69|0
1743689100000|2025-04-03 14:05:00|128.9|126.15|130.46|127.71|130.58|127.83|127.66|124.91|0
1743689400000|2025-04-03 14:10:00|130.64|127.89|132.14|129.39|133.01|130.26|129.87|127.12|0
1743689700000|2025-04-03 14:15:00|131.4|128.65|131.98|129.23|132.19|129.44|129.76|127.01|0
1743690000000|2025-04-03 14:20:00|132.07|129.32|133.53|130.67|134.07|131.21|131.84|129.09|0
1743690300000|2025-04-03 14:25:00|133.81|130.95|131.02|128.16|133.81|130.95|129.96|127.1|0
1743690600000|2025-04-03 14:30:00|131.36|128.5|131.29|128.43|131.52|128.66|128.85|125.99|0
1743690900000|2025-04-03 14:35:00|130.92|128.06|132.46|129.6|132.72|129.86|130.67|127.81|0
1743691200000|2025-04-03 14:40:00|132.13|129.27|132.32|129.46|133.2|130.34|130.92|128.06|0
1743691500000|2025-04-03 14:45:00|132.46|129.6|135.7|132.84|135.7|132.84|131.97|129.11|0
1743691800000|2025-04-03 14:50:00|135.56|132.7|136.4|133.76|137.11|134.47|135.56|132.7|0
1743692100000|2025-04-03 14:55:00|136.01|133.37|138.12|135.48|138.12|135.48|135.73|133.09|0
1743692400000|2025-04-03 15:00:00|138.36|135.72|137.3|134.66|138.36|135.72|136.91|134.27|0
1743692700000|2025-04-03 15:05:00|136.94|134.3|138.74|136.1|139.82|137.18|136.94|134.3|0
1743693000000|2025-04-03 15:10:00|139.01|136.37|134.99|132.35|139.2|136.56|133.87|131.23|0
1743693300000|2025-04-03 15:15:00|134.83|132.19|132.73|130.09|134.83|132.19|132.25|129.61|0
1743693600000|2025-04-03 15:20:00|132.92|130.28|133.01|130.37|134.88|132.24|132.21|129.57|0
1743693900000|2025-04-03 15:25:00|133.34|130.7|132.14|129.5|133.34|130.7|130.45|127.81|0
1743694200000|2025-04-03 15:30:00|132.19|129.55|129.52|126.88|132.55|129.91|129.29|126.65|0
1743694500000|2025-04-03 15:35:00|129.54|126.9|127.7|125.06|131.22|128.58|127.63|124.99|0
1743694800000|2025-04-03 15:40:00|127.61|124.97|126.76|124.12|127.65|125.01|125.76|123.12|0
1743695100000|2025-04-03 15:45:00|126.8|124.16|128.31|125.67|129.19|126.55|126.63|123.99|0
1743695400000|2025-04-03 15:50:00|128.35|125.71|128.27|125.63|131.22|128.58|128.27|125.63|0
1743695700000|2025-04-03 15:55:00|128.32|125.68|127.49|124.85|128.68|126.04|126.11|123.47|0
1743696000000|2025-04-03 16:00:00|127.47|124.83|125.89|123.25|127.61|124.97|124.11|121.47|0
1743696300000|2025-04-03 16:05:00|125.53|122.89|125.59|122.95|125.74|123.1|124.14|121.5|0
1743696600000|2025-04-03 16:10:00|125.52|122.88|122.5|119.86|125.95|123.31|122.48|119.84|0
1743696900000|2025-04-03 16:15:00|122.48|119.84|121.72|119.08|123.35|120.71|121.52|118.88|0
1743697200000|2025-04-03 16:20:00|121.67|119.03|121.91|119.27|122.57|119.93|121.21|118.57|0
1743697500000|2025-04-03 16:25:00|121.8|119.16|121.6|118.96|124.17|121.53|121.59|118.95|0
1743697800000|2025-04-03 16:30:00|121.4|118.76|124.76|122.12|124.76|122.12|120.83|118.19|0
1743698100000|2025-04-03 16:35:00|125.13|122.49|125.12|122.48|125.72|123.08|124.31|121.67|0
1743698400000|2025-04-03 16:40:00|124.79|122.15|124.13|121.49|124.98|122.34|122.22|119.58|0
1743698700000|2025-04-03 16:45:00|124.15|121.51|124.15|121.51|125.81|123.17|123.79|121.15|0
1743699000000|2025-04-03 16:50:00|124.11|121.47|127.86|125.22|127.88|125.24|123.92|121.28|0
1743699300000|2025-04-03 16:55:00|127.9|125.26|128.29|125.65|128.96|126.32|127.64|125|0
1743699600000|2025-04-03 17:00:00|128.12|125.48|128.28|125.64|128.71|126.07|126.95|124.31|0
1743699900000|2025-04-03 17:05:00|128.32|125.68|128.37|125.73|128.53|125.89|126.26|123.62|0
1743700200000|2025-04-03 17:10:00|128.41|125.77|128.16|125.52|129.04|126.4|127.25|124.61|0
1743700500000|2025-04-03 17:15:00|128.11|125.47|129.28|126.64|129.28|126.64|127.71|125.07|0
1743700800000|2025-04-03 17:20:00|129.24|126.6|131.15|128.51|132.11|129.47|128.79|126.15|0
1743701100000|2025-04-03 17:25:00|131.06|128.42|131.7|129.06|132.02|129.38|130.59|127.95|0
1743701400000|2025-04-03 17:30:00|131.61|128.97|131.43|128.79|132.51|129.87|131.2|128.56|0
1743701700000|2025-04-03 17:35:00|131.47|128.83|130.04|127.4|131.47|128.83|129.43|126.79|0
1743702000000|2025-04-03 17:40:00|129.95|127.31|129.01|126.37|130.42|127.78|128.84|126.2|0
1743702300000|2025-04-03 17:45:00|129.1|126.46|129.97|127.33|130.39|127.75|128.12|125.48|0
1743702600000|2025-04-03 17:50:00|129.87|127.23|130.69|128.05|131.7|129.06|129.87|127.23|0
1743702900000|2025-04-03 17:55:00|130.74|128.1|132.73|130.09|133.07|130.43|130.74|128.1|0
1743703200000|2025-04-03 18:00:00|132.69|130.05|132.86|130.22|133.01|130.37|131.58|128.94|0
1743703500000|2025-04-03 18:05:00|132.76|130.12|133.8|131.16|134.51|131.87|132.72|130.08|0
1743703800000|2025-04-03 18:10:00|133.84|131.2|135.47|132.83|135.66|133.02|133.62|130.98|0
1743704100000|2025-04-03 18:15:00|135.44|132.8|136.22|133.58|136.77|134.13|134.58|131.94|0
1743704400000|2025-04-03 18:20:00|136.24|133.6|135.88|133.24|136.76|134.12|134.78|132.14|0
1743704700000|2025-04-03 18:25:00|135.98|133.34|135.51|132.87|136.45|133.81|135.07|132.43|0
1743705000000|2025-04-03 18:30:00|135.65|133.01|136.42|134.22|137.29|134.65|134.61|132.41|0
1743705300000|2025-04-03 18:35:00|136.28|134.08|134.16|131.96|136.53|134.33|133.82|131.62|0
1743705600000|2025-04-03 18:40:00|134.19|131.99|131.54|129.34|134.35|132.15|131.35|129.15|0
1743705900000|2025-04-03 18:45:00|131.35|129.15|131.09|128.89|132.62|130.42|130.69|128.49|0
1743706200000|2025-04-03 18:50:00|131|128.8|131.74|129.54|131.99|129.79|130.55|128.35|0
1743706500000|2025-04-03 18:55:00|131.79|129.59|131.62|129.42|133.03|130.83|131.25|129.05|0
1743706800000|2025-04-03 19:00:00|131.66|129.46|132.28|130.08|132.87|130.67|131.35|129.15|0
1743707100000|2025-04-03 19:05:00|132.18|129.98|132.77|130.57|132.85|130.65|131.16|128.96|0
1743707400000|2025-04-03 19:10:00|132.67|130.47|133.62|131.42|133.92|131.72|132.06|129.86|0
1743707700000|2025-04-03 19:15:00|133.76|131.56|137.44|135.24|139.65|137.45|133.76|131.56|0
1743708000000|2025-04-03 19:20:00|137.53|135.33|137.49|135.29|138.84|136.64|136.53|134.33|0
1743708300000|2025-04-03 19:25:00|137.66|135.46|138.69|136.49|139.21|137.01|136.74|134.54|0
1743708600000|2025-04-03 19:30:00|138.65|136.45|141.38|139.18|141.48|139.28|138.3|136.1|0
1743708900000|2025-04-03 19:35:00|141.43|139.23|140.92|138.72|142.36|140.16|140.92|138.72|0
1743709200000|2025-04-03 19:40:00|141.02|138.82|139.1|136.9|141.52|139.32|138.97|136.77|0
1743709500000|2025-04-03 19:45:00|139|136.8|142.85|140.65|143.72|141.52|138.79|136.59|0
1743709800000|2025-04-03 19:50:00|143.55|141.35|143.26|141.06|144.74|142.54|142.59|140.39|0
1743710100000|2025-04-03 19:55:00|143.07|140.87|145.41|143.21|146.59|144.39|143.02|140.82|0
1743710400000|2025-04-03 20:00:00|146.74|144.54|145.27|143.07|146.74|144.54|144.51|142.31|0
1743710700000|2025-04-03 20:05:00|145.22|143.02|145.52|143.32|145.79|143.59|144.87|142.67|0
1743711000000|2025-04-03 20:10:00|145.47|143.27|146.43|144.23|146.47|144.27|145.31|143.11|0
1743711300000|2025-04-03 20:15:00|146.53|144.33|147.79|145.59|147.9|145.7|146.46|144.26|0
1743711600000|2025-04-03 20:20:00|147.84|145.64|148.09|145.89|148.09|145.89|147.58|145.38|0
1743711900000|2025-04-03 20:25:00|148.04|145.84|151.21|149.01|151.21|149.01|148.04|145.84|0
1743712200000|2025-04-03 20:30:00|151.16|148.96|150.54|148.34|151.33|149.13|148.93|146.73|0
1743712500000|2025-04-03 20:35:00|150.44|148.24|150.94|148.74|151.1|148.9|150|147.8|0
1743712800000|2025-04-03 20:40:00|150.99|148.79|150.18|147.98|151.04|148.84|149.86|147.66|0
1743713100000|2025-04-03 20:45:00|150.13|147.93|150.24|148.04|150.3|148.1|149.93|147.73|0
1743713400000|2025-04-03 20:50:00|150.29|148.09|149.66|147.46|150.35|148.15|149.6|147.4|0
1743713700000|2025-04-03 20:55:00|150.06|147.06|150.07|147.07|150.26|147.26|149.75|146.75|0
1743714000000|2025-04-03 21:00:00|150.08|147.08|150.6|147|150.6|147.22|150.03|146.69|0
1743714300000|2025-04-03 21:05:00|150.59|146.99|150.33|146.73|150.6|147|150.23|146.63|0
1743714600000|2025-04-03 21:10:00|150.3|146.7|150.05|146.45|150.3|146.7|150.05|146.45|0
1743714900000|2025-04-03 21:15:00|150.07|146.47|150.25|146.65|150.25|146.65|149.98|146.38|0
1743715200000|2025-04-03 21:20:00|150.29|146.69|150.22|146.62|150.33|146.73|150.12|146.52|0
1743715500000|2025-04-03 21:25:00|150.2|146.6|150.21|146.61|150.38|146.78|150.2|146.6|0
1743715800000|2025-04-03 21:30:00|150.2|146.6|150.33|146.73|150.48|146.88|150.09|146.49|0
1743716100000|2025-04-03 21:35:00|150.49|146.89|150.38|146.78|150.55|146.95|150.36|146.76|0
1743716400000|2025-04-03 21:40:00|150.4|146.8|150.15|146.55|150.44|146.84|150.11|146.51|0
1743716700000|2025-04-03 21:45:00|150.11|146.51|150.21|146.61|150.26|146.66|150.06|146.46|0
1743717000000|2025-04-03 21:50:00|150.2|146.6|149.97|146.37|150.26|146.66|149.97|146.37|0
1743717300000|2025-04-03 21:55:00|149.94|146.34|150.05|146.45|150.2|146.6|149.93|146.33|0
1743717600000|2025-04-03 22:00:00|150.03|146.43|148.58|144.98|150.23|146.63|148.23|144.63|0
1743717900000|2025-04-03 22:05:00|148.63|145.03|149.89|146.29|150.38|146.78|148.58|144.98|0
1743718200000|2025-04-03 22:10:00|149.94|146.34|150.45|146.85|150.83|147.23|149.94|146.34|0
1743718500000|2025-04-03 22:15:00|150.5|146.9|151.11|147.51|151.11|147.51|149.58|145.98|0
1743718800000|2025-04-03 22:20:00|151.01|147.41|152.11|148.51|152.54|148.94|150.85|147.25|0
1743719100000|2025-04-03 22:25:00|152.13|148.53|151.49|147.89|153.11|149.51|151.46|147.86|0
1743719400000|2025-04-03 22:30:00|151.51|147.91|151.31|147.71|151.51|147.91|150.8|147.2|0
1743719700000|2025-04-03 22:35:00|151.15|147.55|151.05|147.45|151.15|147.55|150.39|146.79|0
1743720000000|2025-04-03 22:40:00|151.15|147.55|150.33|146.73|151.15|147.55|150.33|146.73|0
1743720300000|2025-04-03 22:45:00|150.59|146.99|150.53|146.93|150.84|147.24|150.26|146.66|0
1743720600000|2025-04-03 22:50:00|150.69|147.09|150.99|147.39|150.99|147.39|150.02|146.42|0
1743720900000|2025-04-03 22:55:00|150.97|147.37|150.51|146.91|151.12|147.52|150.28|146.68|0
1743721200000|2025-04-03 23:00:00|150.46|146.86|151.14|147.54|151.17|147.57|150.05|146.45|0
1743721500000|2025-04-03 23:05:00|151.19|147.59|150.88|147.28|151.19|147.59|150.32|146.72|0
1743721800000|2025-04-03 23:10:00|150.91|147.31|150.81|147.21|151.19|147.59|150.52|146.92|0
1743722100000|2025-04-03 23:15:00|150.78|147.18|151.19|147.59|151.19|147.59|150.68|147.08|0
1743722400000|2025-04-03 23:20:00|151.44|147.84|150.67|147.07|152.11|148.51|150.67|147.07|0
1743722700000|2025-04-03 23:25:00|150.65|147.05|149.93|146.33|150.65|147.05|149.81|146.21|0
1743723000000|2025-04-03 23:30:00|149.88|146.28|149.55|145.95|150.21|146.61|149.5|145.9|0
1743723300000|2025-04-03 23:35:00|149.53|145.93|149.55|145.95|149.63|146.03|149.3|145.7|0
1743723600000|2025-04-03 23:40:00|149.6|146|149.65|146.05|149.7|146.1|149.24|145.64|0
1743723900000|2025-04-03 23:45:00|149.62|146.02|148.69|145.09|149.75|146.15|148.66|145.06|0
1743724200000|2025-04-03 23:50:00|148.74|145.14|149.49|145.89|149.67|146.07|148.69|145.09|0
1743724500000|2025-04-03 23:55:00|149.54|145.94|150.12|146.52|150.25|146.65|149.39|145.79|0
1743724800000|2025-04-04 00:00:00|150.1|146.5|147.7|144.1|150.1|146.5|147.65|144.05|0
1743725100000|2025-04-04 00:05:00|147.77|144.17|148.78|145.18|148.83|145.23|147.6|144|0
1743725400000|2025-04-04 00:10:00|148.75|145.15|148.85|145.25|149.03|145.43|148.32|144.72|0
1743725700000|2025-04-04 00:15:00|148.83|145.23|147.07|144.43|149.03|145.43|146.1|143.46|0
1743726000000|2025-04-04 00:20:00|146.97|144.33|147.2|144.56|147.46|144.82|146.06|143.42|0
1743726300000|2025-04-04 00:25:00|147.25|144.61|144.77|142.13|147.64|145|144.54|141.9|0
1743726600000|2025-04-04 00:30:00|144.89|142.25|146.34|143.7|146.37|143.73|144.89|142.25|0
1743726900000|2025-04-04 00:35:00|146.39|143.75|146.8|144.16|147.11|144.47|146.32|143.68|0
1743727200000|2025-04-04 00:40:00|146.78|144.14|147.33|144.69|147.49|144.85|146.75|144.11|0
1743727500000|2025-04-04 00:45:00|147.31|144.67|148.44|145.8|149.39|146.75|147.3|144.66|0
1743727800000|2025-04-04 00:50:00|148.39|145.75|147.61|144.97|148.39|145.75|147.42|144.78|0
1743728100000|2025-04-04 00:55:00|147.59|144.95|147.18|144.54|148.31|145.67|146.86|144.22|0
1743728400000|2025-04-04 01:00:00|147.13|144.49|146.99|144.35|147.26|144.62|146.33|143.69|0
1743728700000|2025-04-04 01:05:00|146.94|144.3|147.69|145.05|147.76|145.12|146.46|143.82|0
1743729000000|2025-04-04 01:10:00|147.62|144.98|147.79|145.15|148.32|145.68|147.31|144.67|0
1743729300000|2025-04-04 01:15:00|147.84|145.2|147.4|144.76|147.84|145.2|146.77|144.13|0
1743729600000|2025-04-04 01:20:00|147.45|144.81|146.22|143.58|147.45|144.81|145.79|143.15|0
1743729900000|2025-04-04 01:25:00|146.17|143.53|147.37|144.73|147.81|145.17|145.96|143.32|0
1743730200000|2025-04-04 01:30:00|147.32|144.68|148.57|145.93|148.66|146.02|147.07|144.43|0
1743730500000|2025-04-04 01:35:00|148.67|146.03|148.83|146.19|149.28|146.64|148.41|145.77|0
1743730800000|2025-04-04 01:40:00|148.89|146.25|148.08|145.44|148.94|146.3|147.57|144.93|0
1743731100000|2025-04-04 01:45:00|148.24|145.6|148.27|145.63|148.48|145.84|147.57|144.93|0
1743731400000|2025-04-04 01:50:00|148.22|145.58|149.34|146.7|149.66|147.02|148.22|145.58|0
1743731700000|2025-04-04 01:55:00|149.49|146.85|149.96|147.32|150.25|147.61|149.34|146.7|0
1743732000000|2025-04-04 02:00:00|149.85|147.21|149.62|146.98|150.09|147.45|149.45|146.81|0
1743732300000|2025-04-04 02:05:00|149.59|146.95|147.79|145.15|149.74|147.1|147.65|145.01|0
1743732600000|2025-04-04 02:10:00|147.84|145.2|147.39|144.75|147.84|145.2|147.2|144.56|0
1743732900000|2025-04-04 02:15:00|147.34|144.7|147.36|144.72|147.43|144.79|146.81|144.17|0
1743733200000|2025-04-04 02:20:00|147.38|144.74|148.93|146.29|148.93|146.29|147.21|144.57|0
1743733500000|2025-04-04 02:25:00|148.98|146.34|148.87|146.23|149.18|146.54|148.83|146.19|0
1743733800000|2025-04-04 02:30:00|148.77|146.13|148.34|145.7|149.01|146.37|148.1|145.46|0
1743734100000|2025-04-04 02:35:00|148.44|145.8|148.19|145.55|148.57|145.93|147.55|144.91|0
1743734400000|2025-04-04 02:40:00|148.17|145.53|148.64|146|148.76|146.12|148.09|145.45|0
1743734700000|2025-04-04 02:45:00|148.67|146.03|149.08|146.44|149.11|146.47|148.44|145.8|0
1743735000000|2025-04-04 02:50:00|149.11|146.47|149.74|147.1|149.74|147.1|149.11|146.47|0
1743735300000|2025-04-04 02:55:00|149.85|147.21|150.22|147.58|150.34|147.7|149.69|147.05|0
1743735600000|2025-04-04 03:00:00|150.27|147.63|151.59|148.95|151.66|149.02|150.12|147.48|0
1743735900000|2025-04-04 03:05:00|151.69|149.05|151.49|148.85|152.59|149.95|151.05|148.41|0
1743736200000|2025-04-04 03:10:00|151.69|149.05|151.84|149.2|152.5|149.86|151.54|148.9|0
1743736500000|2025-04-04 03:15:00|151.74|149.1|151.16|148.52|151.97|149.33|151.01|148.37|0
1743736800000|2025-04-04 03:20:00|151.21|148.57|151.86|149.22|151.87|149.23|150.95|148.31|0
1743737100000|2025-04-04 03:25:00|151.96|149.32|152.1|149.46|152.31|149.67|151.65|149.01|0
1743737400000|2025-04-04 03:30:00|152.19|149.55|154.89|152.25|155.85|153.21|152.16|149.52|0
1743737700000|2025-04-04 03:35:00|154.79|152.15|155.31|152.67|155.85|153.21|154.74|152.1|0
1743738000000|2025-04-04 03:40:00|155.53|152.89|155.07|152.43|155.62|152.98|154.94|152.3|0
1743738300000|2025-04-04 03:45:00|154.89|152.25|155.36|152.72|155.41|152.77|153.6|150.96|0
1743738600000|2025-04-04 03:50:00|155.25|152.61|155|152.36|156.86|154.22|154.94|152.3|0
1743738900000|2025-04-04 03:55:00|154.89|152.25|153.82|151.18|155.04|152.4|153.61|150.97|0
1743739200000|2025-04-04 04:00:00|153.77|151.13|154.13|151.49|154.33|151.69|153.63|150.99|0
1743739500000|2025-04-04 04:05:00|154.18|151.54|154.18|151.54|154.72|152.08|153.95|151.31|0
1743739800000|2025-04-04 04:10:00|154.05|151.41|153.97|151.33|154.47|151.83|153.57|150.93|0
1743740100000|2025-04-04 04:15:00|154.08|151.44|155.19|152.55|155.36|152.72|153.97|151.33|0
1743740400000|2025-04-04 04:20:00|155.25|152.61|155.63|152.99|156.04|153.4|155.1|152.46|0
1743740700000|2025-04-04 04:25:00|155.55|152.91|154.53|151.89|155.65|153.01|154.5|151.86|0
1743741000000|2025-04-04 04:30:00|154.5|151.86|155.47|152.83|155.68|153.04|154.43|151.79|0
1743741300000|2025-04-04 04:35:00|155.49|152.85|157.43|154.79|158.03|155.39|155.32|152.68|0
1743741600000|2025-04-04 04:40:00|157.48|154.84|158.32|155.68|158.85|156.21|157.34|154.7|0
1743741900000|2025-04-04 04:45:00|158.27|155.63|158.42|155.78|158.76|156.12|157.89|155.25|0
1743742200000|2025-04-04 04:50:00|158.48|155.84|159.82|157.18|159.83|157.19|158.46|155.82|0
1743742500000|2025-04-04 04:55:00|159.76|157.12|159.59|156.95|160.21|157.57|159.26|156.62|0
1743742800000|2025-04-04 05:00:00|159.56|156.92|160.59|157.95|160.65|158.01|158.34|155.7|0
1743743100000|2025-04-04 05:05:00|160.51|157.87|158.57|155.93|160.67|158.03|158.57|155.93|0
1743743400000|2025-04-04 05:10:00|158.54|155.9|159.73|157.09|159.76|157.12|158.14|155.5|0
1743743700000|2025-04-04 05:15:00|159.68|157.04|158.95|156.31|159.88|157.24|158.85|156.21|0
1743744000000|2025-04-04 05:20:00|158.89|156.25|156.5|153.86|158.89|156.25|156.47|153.83|0
1743744300000|2025-04-04 05:25:00|156.56|153.92|152.97|150.33|156.56|153.92|152.97|150.33|0
1743744600000|2025-04-04 05:30:00|152.99|150.35|151.78|149.14|153.3|150.66|151.1|148.46|0
1743744900000|2025-04-04 05:35:00|151.73|149.09|150.66|148.02|152.55|149.91|150.01|147.37|0
1743745200000|2025-04-04 05:40:00|150.71|148.07|149.55|146.91|150.97|148.33|149.37|146.73|0
1743745500000|2025-04-04 05:45:00|149.63|146.99|148.92|146.28|149.63|146.99|148.22|145.58|0
1743745800000|2025-04-04 05:50:00|148.97|146.33|149.53|146.89|149.61|146.97|148.7|146.06|0
1743746100000|2025-04-04 05:55:00|149.58|146.94|148.41|145.77|149.84|147.2|148.31|145.67|0
1743746400000|2025-04-04 06:00:00|148.38|145.74|148|145.36|148.7|146.06|146.77|144.13|0
1743746700000|2025-04-04 06:05:00|148.05|145.41|147.78|145.14|148.93|146.29|147.66|145.02|0
1743747000000|2025-04-04 06:10:00|147.85|145.21|147.68|145.04|148.25|145.61|147.41|144.77|0
1743747300000|2025-04-04 06:15:00|147.73|145.09|149.17|146.53|149.63|146.99|147.73|145.09|0
1743747600000|2025-04-04 06:20:00|149.27|146.63|149.57|146.93|149.85|147.21|149.01|146.37|0
1743747900000|2025-04-04 06:25:00|149.51|146.87|147.81|145.17|149.65|147.01|147.63|144.99|0
1743748200000|2025-04-04 06:30:00|148.04|145.4|149.15|146.51|149.45|146.81|147.73|145.09|0
1743748500000|2025-04-04 06:35:00|149.1|146.46|150.15|147.51|150.25|147.61|149.1|146.46|0
1743748800000|2025-04-04 06:40:00|150.09|147.45|150.72|148.08|150.92|148.28|149.67|147.03|0
1743749100000|2025-04-04 06:45:00|150.85|148.21|150.48|147.84|150.87|148.23|150.03|147.39|0
1743749400000|2025-04-04 06:50:00|150.45|147.81|150.91|148.27|151.34|148.7|150.45|147.81|0
1743749700000|2025-04-04 06:55:00|151.04|148.4|151.49|148.85|151.49|148.85|150.9|148.26|0
1743750000000|2025-04-04 07:00:00|151.34|148.7|151.02|148.38|151.61|148.97|150.39|147.75|0
1743750300000|2025-04-04 07:05:00|150.79|148.15|151.09|148.45|152.57|149.93|150.75|148.11|0
1743750600000|2025-04-04 07:10:00|150.89|148.25|150.55|147.91|152.03|149.39|149.95|147.31|0
1743750900000|2025-04-04 07:15:00|150.63|147.99|151.63|148.99|152.52|149.88|150.6|147.96|0
1743751200000|2025-04-04 07:20:00|151.55|148.91|150.77|148.13|151.81|149.17|150.34|147.7|0
1743751500000|2025-04-04 07:25:00|150.72|148.08|150.73|148.09|151.85|149.21|149.69|147.05|0
1743751800000|2025-04-04 07:30:00|150.78|148.14|153.07|150.43|153.07|150.43|150.32|147.68|0
1743752100000|2025-04-04 07:35:00|153.1|150.46|151.43|148.79|153.1|150.46|150.68|148.04|0
1743752400000|2025-04-04 07:40:00|151.53|148.89|152.72|150.08|153.77|151.13|151.46|148.82|0
1743752700000|2025-04-04 07:45:00|152.8|150.16|152.98|150.34|153.95|151.31|152.47|149.83|0
1743753000000|2025-04-04 07:50:00|153.03|150.39|153.25|150.61|153.55|150.91|152.09|149.45|0
1743753300000|2025-04-04 07:55:00|153.27|150.63|154.2|151.56|154.53|151.89|153.01|150.37|0
1743753600000|2025-04-04 08:00:00|154.28|151.64|154.42|151.45|155.1|152.46|153.56|150.92|0
1743753900000|2025-04-04 08:05:00|154.37|151.4|155.46|152.49|156.55|153.58|154.37|151.4|0
1743754200000|2025-04-04 08:10:00|154.9|151.93|155.54|152.57|156.18|153.21|154.62|151.65|0
1743754500000|2025-04-04 08:15:00|155.56|152.59|154.62|151.65|156.63|153.66|154.51|151.54|0
1743754800000|2025-04-04 08:20:00|154.43|151.46|153.64|150.67|154.43|151.46|152.35|149.38|0
1743755100000|2025-04-04 08:25:00|153.75|150.78|153.87|150.9|153.87|150.9|152.33|149.36|0
1743755400000|2025-04-04 08:30:00|154.03|151.06|156.96|153.99|156.96|153.99|153.72|150.75|0
1743755700000|2025-04-04 08:35:00|157|154.03|156.69|153.72|157.77|154.8|156.21|153.24|0
1743756000000|2025-04-04 08:40:00|156.58|153.61|157.16|154.19|158.59|155.62|156.09|153.12|0
1743756300000|2025-04-04 08:45:00|157.21|154.24|155.49|152.52|157.21|154.24|155.49|152.52|0
1743756600000|2025-04-04 08:50:00|156.16|153.19|155.66|152.69|156.68|153.71|155.16|152.19|0
1743756900000|2025-04-04 08:55:00|155.74|152.77|157.48|154.51|158.58|155.61|155.58|152.61|0
1743757200000|2025-04-04 09:00:00|157.62|154.65|158.03|155.06|159.54|156.57|156.63|153.66|0
1743757500000|2025-04-04 09:05:00|158.12|155.15|157.5|154.53|159.64|156.67|157.21|154.24|0
1743757800000|2025-04-04 09:10:00|157.27|154.3|159.12|156.15|159.33|156.36|157.11|154.14|0
1743758100000|2025-04-04 09:15:00|158.99|156.02|157.55|154.58|159.36|156.39|156.99|154.02|0
1743758400000|2025-04-04 09:20:00|157.63|154.66|158.46|155.49|158.51|155.54|156.93|153.96|0
1743758700000|2025-04-04 09:25:00|158.5|155.53|160.5|157.53|160.73|157.76|158.05|155.08|0
1743759000000|2025-04-04 09:30:00|160.2|157.23|159.42|156.45|161.56|158.59|158.93|155.96|0
1743759300000|2025-04-04 09:35:00|159.48|156.51|158.63|155.66|159.64|156.67|157.52|154.55|0
1743759600000|2025-04-04 09:40:00|158.68|155.71|158.64|155.67|158.93|155.96|157.32|154.35|0
1743759900000|2025-04-04 09:45:00|158.81|155.84|158.25|155.28|159.47|156.5|157.78|154.81|0
1743760200000|2025-04-04 09:50:00|158.35|155.38|159.65|156.68|160.24|157.27|157.99|155.02|0
1743760500000|2025-04-04 09:55:00|159.81|156.84|159.56|156.59|160.71|157.74|159.43|156.46|0
1743760800000|2025-04-04 10:00:00|159.54|156.57|158.21|155.24|159.54|156.57|157.2|154.23|0
1743761100000|2025-04-04 10:05:00|158.63|155.66|166.46|163.16|166.91|163.61|157.65|154.68|0
1743761400000|2025-04-04 10:10:00|166.57|163.27|170.15|166.19|171.35|168.05|166.02|162.72|0
1743761700000|2025-04-04 10:15:00|170.2|166.24|175.84|171.88|178.15|174.19|169.67|165.71|0
1743762000000|2025-04-04 10:20:00|175.87|171.91|185.12|179.62|191.04|185.54|175.79|171.83|0
1743762300000|2025-04-04 10:25:00|184.98|179.48|194.5|189.66|194.65|189.81|183.05|177.55|0
1743762600000|2025-04-04 10:30:00|194.14|189.3|186.89|182.05|196.87|192.03|183.88|179.04|0
1743762900000|2025-04-04 10:35:00|186.71|181.87|188.82|179.82|188.91|183.99|185.33|179.55|0
1743763200000|2025-04-04 10:40:00|188.79|179.79|198.94|191.14|199.59|191.19|188.57|179.57|0
1743763500000|2025-04-04 10:45:00|198.51|190.71|199.37|191.57|202.29|194.49|198.36|190.56|0
1743763800000|2025-04-04 10:50:00|199.43|191.63|211.92|204.12|212.51|204.71|199.43|191.63|0
1743764100000|2025-04-04 10:55:00|211.83|204.03|207.04|199.24|212.91|205.11|205.79|197.99|0
1743764400000|2025-04-04 11:00:00|206.73|198.93|200.41|192.61|206.76|198.96|200.08|192.28|0
1743764700000|2025-04-04 11:05:00|200.68|192.88|206.39|198.59|208.48|200.68|199.14|191.34|0
1743765000000|2025-04-04 11:10:00|206.27|198.47|207.16|199.36|208.39|200.59|204.51|196.71|0
1743765300000|2025-04-04 11:15:00|207.23|199.43|206.17|198.37|207.51|199.71|204.36|196.56|0
1743765600000|2025-04-04 11:20:00|205.98|198.18|212.99|203.39|213.56|204.8|205.18|197.38|0
1743765900000|2025-04-04 11:25:00|213.18|203.58|235.27|223.27|258.12|223.37|213.02|171.75|0
1743766200000|2025-04-04 11:30:00|235.61|223.61|232.18|220.18|240.58|228.58|230.89|218.89|0
1743766500000|2025-04-04 11:35:00|231.51|219.51|216.91|204.91|231.51|219.51|215.73|203.73|0
1743766800000|2025-04-04 11:40:00|217.03|205.03|226.24|214.24|226.24|214.24|216.78|204.78|0
1743767100000|2025-04-04 11:45:00|226.34|214.34|224.45|209.45|226.38|214.38|221.65|206.65|0
1743767400000|2025-04-04 11:50:00|224.22|209.22|221.78|206.78|224.6|209.6|221.58|206.58|0
1743767700000|2025-04-04 11:55:00|220.94|205.94|207.93|192.93|221|206|206.93|191.93|0
1743768000000|2025-04-04 12:00:00|209.3|194.3|211.12|196.12|212.68|197.68|205.35|190.35|0
1743768300000|2025-04-04 12:05:00|211.02|196.02|217.78|202.78|218.47|203.47|210.42|195.42|0
1743768600000|2025-04-04 12:10:00|217.04|202.04|210.76|195.76|218.55|203.55|210.76|195.76|0
1743768900000|2025-04-04 12:15:00|210.95|195.95|209.42|194.42|210.95|195.95|207.36|192.36|0
1743769200000|2025-04-04 12:20:00|209.54|194.54|209.26|194.26|211.74|196.74|207.21|192.21|0
1743769500000|2025-04-04 12:25:00|209.29|194.29|199.55|187.55|210.86|195.86|199.34|187.34|0
1743769800000|2025-04-04 12:30:00|199.66|187.66|192.25|180.25|202.07|190.07|191.54|179.54|0
1743770100000|2025-04-04 12:35:00|191.95|179.95|205.51|193.51|206.51|194.51|191.95|179.95|0
1743770400000|2025-04-04 12:40:00|205.7|193.7|197.08|185.08|206.08|194.08|196.84|184.84|0
1743770700000|2025-04-04 12:45:00|196.66|184.66|194.7|182.7|207.47|195.47|194.55|182.55|0
1743771000000|2025-04-04 12:50:00|194.88|182.88|190.76|178.76|198.21|186.21|189|177|0
1743771300000|2025-04-04 12:55:00|190.91|178.91|194.01|182.01|195.3|183.3|190.91|178.91|0
1743771600000|2025-04-04 13:00:00|193.38|181.38|187.82|175.82|193.38|181.38|186.05|174.05|0
1743771900000|2025-04-04 13:05:00|187.58|175.58|188.92|176.92|189.32|177.32|184.43|172.43|0
1743772200000|2025-04-04 13:10:00|188.68|176.68|194.38|182.38|194.38|182.38|187.57|175.57|0
1743772500000|2025-04-04 13:15:00|194.66|182.66|193.37|181.37|196.32|184.32|192.67|180.67|0
1743772800000|2025-04-04 13:20:00|192.92|180.92|193.96|182.56|195.74|183.74|191.62|179.62|0
1743773100000|2025-04-04 13:25:00|194.23|182.83|195.2|183.2|197.15|185.75|193.15|181.15|0
1743773400000|2025-04-04 13:30:00|192.08|180.08|193.12|184.12|196.44|187.44|187.24|175.24|0
1743773700000|2025-04-04 13:35:00|192.34|183.34|200.24|191.24|202.23|193.23|192.13|183.13|0
1743774000000|2025-04-04 13:40:00|200.55|191.55|203.97|194.97|207.1|198.1|200.18|191.18|0
1743774300000|2025-04-04 13:45:00|203.59|194.59|196.27|187.27|203.92|194.92|191.65|182.65|0
1743774600000|2025-04-04 13:50:00|196.61|187.61|192.97|183.97|196.61|187.61|187.17|178.17|0
1743774900000|2025-04-04 13:55:00|193.12|184.12|185.89|176.89|194.48|185.48|182.69|173.69|0
1743775200000|2025-04-04 14:00:00|185.81|176.81|191.22|182.22|192.55|183.55|185.81|176.81|0
1743775500000|2025-04-04 14:05:00|191.77|182.77|198.05|189.05|198.41|189.41|190.73|181.73|0
1743775800000|2025-04-04 14:10:00|198.17|189.17|203.93|194.93|204.71|195.71|198.17|189.17|0
1743776100000|2025-04-04 14:15:00|203.8|194.8|202.63|193.63|208.04|199.04|201.09|192.09|0
1743776400000|2025-04-04 14:20:00|203.07|194.07|206.95|197.95|208.4|199.4|201.82|192.82|0
1743776700000|2025-04-04 14:25:00|206.34|197.34|214.67|205.67|214.8|205.8|206.34|197.34|0
1743777000000|2025-04-04 14:30:00|214.61|205.61|217.53|208.53|218.28|209.28|210.31|201.31|0
1743777300000|2025-04-04 14:35:00|217.71|208.71|217.58|208.58|221.89|212.89|216.33|207.33|0
1743777600000|2025-04-04 14:40:00|217.98|208.98|221.8|212.8|222.27|213.27|217.68|208.68|0
1743777900000|2025-04-04 14:45:00|222.54|213.54|234.69|225.69|234.69|225.69|222.13|213.13|0
1743778200000|2025-04-04 14:50:00|234.83|225.83|226.37|217.37|240.18|231.18|223.79|214.79|0
1743778500000|2025-04-04 14:55:00|226.47|217.47|219.44|210.44|229.03|220.03|215.43|206.43|0
1743778800000|2025-04-04 15:00:00|219.78|210.78|197.71|188.71|221.53|212.53|196.78|187.78|0
1743779100000|2025-04-04 15:05:00|199.02|190.02|204.19|195.19|207.51|198.51|198.24|189.24|0
1743779400000|2025-04-04 15:10:00|203.99|194.99|195.92|186.92|204.72|195.72|192.84|183.84|0
1743779700000|2025-04-04 15:15:00|195.52|186.52|195.62|186.62|196.35|187.35|188.95|179.95|0
1743780000000|2025-04-04 15:20:00|196.31|187.31|193.81|184.81|197.3|188.3|190.4|181.4|0
1743780300000|2025-04-04 15:25:00|193.6|184.6|209.38|200.38|209.38|200.38|193.6|184.6|0
1743780600000|2025-04-04 15:30:00|209.22|200.22|209.45|200.45|210.41|201.41|203.11|194.11|0
1743780900000|2025-04-04 15:35:00|208.83|199.83|215.35|206.35|216.59|207.59|208.83|199.83|0
1743781200000|2025-04-04 15:40:00|215.43|206.43|213.68|204.68|217.2|208.2|210.52|201.52|0
1743781500000|2025-04-04 15:45:00|213.91|204.91|208.12|199.12|217.52|208.52|206.89|197.89|0
1743781800000|2025-04-04 15:50:00|208.06|199.06|210.94|201.94|213.05|204.05|204.71|195.71|0
1743782100000|2025-04-04 15:55:00|210.75|201.75|217.14|208.14|217.14|208.14|207.9|198.9|0
1743782400000|2025-04-04 16:00:00|217.1|208.1|214.06|205.06|217.1|208.1|210.65|201.65|0
1743782700000|2025-04-04 16:05:00|214.33|205.33|212.68|203.68|215.06|206.06|207.95|198.95|0
1743783000000|2025-04-04 16:10:00|212.58|203.58|209.83|200.83|214.54|205.54|207.94|198.94|0
1743783300000|2025-04-04 16:15:00|209.18|200.18|222.01|213.01|222.63|213.63|208.63|199.63|0
1743783600000|2025-04-04 16:20:00|221.81|212.81|223.93|214.93|226.04|217.04|220.13|211.13|0
1743783900000|2025-04-04 16:25:00|223.86|214.86|226.4|217.4|227.52|218.52|223.25|214.25|0
1743784200000|2025-04-04 16:30:00|226.6|217.6|231.08|222.08|231.08|222.08|226.05|217.05|0
1743784500000|2025-04-04 16:35:00|231.43|222.43|223.35|214.35|232.15|223.15|222.56|213.56|0
1743784800000|2025-04-04 16:40:00|223.62|214.62|228.99|219.99|229.1|220.1|220.44|211.44|0
1743785100000|2025-04-04 16:45:00|229.05|220.05|229.48|220.48|232.89|223.89|227.31|218.31|0
1743785400000|2025-04-04 16:50:00|229.34|220.34|229.3|220.3|232.04|223.04|227.63|218.63|0
1743785700000|2025-04-04 16:55:00|229.44|220.44|228.29|219.29|230.47|221.47|226|217|0
1743786000000|2025-04-04 17:00:00|228.4|219.4|227.4|218.4|229.81|220.81|222.64|213.64|0
1743786300000|2025-04-04 17:05:00|227.64|218.64|231.23|222.23|231.78|222.78|225.81|216.81|0
1743786600000|2025-04-04 17:10:00|231.06|222.06|237.33|228.33|237.79|228.79|230.53|221.53|0
1743786900000|2025-04-04 17:15:00|236.94|227.94|239.98|232.48|242.92|235.42|236.94|227.94|0
1743787200000|2025-04-04 17:20:00|239.2|231.7|234.32|226.82|239.23|231.73|234.17|226.67|0
1743787500000|2025-04-04 17:25:00|233.93|226.43|232.16|224.66|234|226.5|228.66|221.16|0
1743787800000|2025-04-04 17:30:00|232.3|224.8|231.29|223.79|237.07|229.57|230.62|223.12|0
1743788100000|2025-04-04 17:35:00|231.22|223.72|223.46|215.96|231.72|224.22|222.71|215.21|0
1743788400000|2025-04-04 17:40:00|223.39|215.89|224.63|217.13|224.87|217.37|220.68|213.18|0
1743788700000|2025-04-04 17:45:00|224.49|216.99|221.36|213.86|225.96|218.46|219.95|212.45|0
1743789000000|2025-04-04 17:50:00|221.46|213.96|224.39|216.89|227|219.5|221.16|213.66|0
1743789300000|2025-04-04 17:55:00|223.4|215.9|220.61|213.11|227.84|220.34|220.43|212.93|0
1743789600000|2025-04-04 18:00:00|220.58|213.08|220.51|213.01|221.15|213.65|216.83|209.33|0
1743789900000|2025-04-04 18:05:00|220.65|213.15|226.19|218.69|226.98|219.48|219.64|212.14|0
1743790200000|2025-04-04 18:10:00|226.09|218.59|229.76|222.26|230.23|222.73|226.05|218.55|0
1743790500000|2025-04-04 18:15:00|229.8|222.3|234.89|227.39|236.04|228.54|229.8|222.3|0
1743790800000|2025-04-04 18:20:00|234.43|226.93|237.91|230.41|239.09|231.59|233.9|226.4|0
1743791100000|2025-04-04 18:25:00|238.12|230.62|240.72|233.22|241.49|233.99|237.91|230.41|0
1743791400000|2025-04-04 18:30:00|241.47|233.97|243.32|235.82|244.11|236.61|240.22|232.72|0
1743791700000|2025-04-04 18:35:00|243.24|235.74|250.45|242.95|250.94|243.44|242|234.5|0
1743792000000|2025-04-04 18:40:00|250.6|243.1|256.81|249.31|257.08|249.58|250.14|242.64|0
1743792300000|2025-04-04 18:45:00|256.14|248.64|249.32|241.82|258.2|250.7|248.51|241.01|0
1743792600000|2025-04-04 18:50:00|248.96|241.46|244.19|236.69|251.16|243.66|242.32|234.82|0
1743792900000|2025-04-04 18:55:00|244.41|236.91|246.2|238.7|247.66|240.16|243.35|235.85|0
1743793200000|2025-04-04 19:00:00|246.34|238.84|248.24|240.74|250.69|243.19|244.17|236.67|0
1743793500000|2025-04-04 19:05:00|247.98|240.48|248.02|240.52|252.09|244.59|247.34|239.84|0
1743793800000|2025-04-04 19:10:00|248.09|240.59|239.65|232.15|249.07|241.57|238.99|231.49|0
1743794100000|2025-04-04 19:15:00|239.72|232.22|245.84|238.34|247.26|239.76|238.52|231.02|0
1743794400000|2025-04-04 19:20:00|245.55|238.05|237.45|229.95|245.76|238.26|235.99|228.49|0
1743794700000|2025-04-04 19:25:00|236.89|229.39|236.69|229.19|239.07|231.57|232.04|224.54|0
1743795000000|2025-04-04 19:30:00|236.22|228.72|226.16|218.66|237.28|229.78|226.16|218.66|0
1743795300000|2025-04-04 19:35:00|225.56|218.06|228.71|221.21|232.33|224.83|224.03|216.53|0
1743795600000|2025-04-04 19:40:00|228.53|221.03|229.21|221.71|231.97|224.47|227.14|219.64|0
1743795900000|2025-04-04 19:45:00|229.14|221.64|238.78|231.28|239.14|231.64|226.85|219.35|0
1743796200000|2025-04-04 19:50:00|240.95|233.45|247.94|240.44|249.78|242.28|238.11|230.61|0
1743796500000|2025-04-04 19:55:00|248.97|241.47|252.91|245.41|253.37|245.87|248.97|241.47|0
1743796800000|2025-04-04 20:00:00|252.69|245.19|259.51|252.01|259.51|252.01|251.17|243.67|0
1743797100000|2025-04-04 20:05:00|259.44|251.94|257.81|250.31|259.44|251.94|254.04|246.54|0
1743797400000|2025-04-04 20:10:00|257.59|250.09|257.8|250.3|262.81|255.31|257.25|249.75|0
1743985500000|2025-04-07 00:25:00|319.84|312.34|357.29|349.79|362.1|354.6|317.74|310.24|0
1743985800000|2025-04-07 00:30:00|357.06|349.56|353.83|346.33|358.33|350.83|351.62|344.12|0
1743986100000|2025-04-07 00:35:00|353.88|346.38|350.81|343.31|356.42|348.92|349.73|342.23|0
1743986400000|2025-04-07 00:40:00|350.72|343.22|353.81|346.31|355.81|348.31|350.13|342.63|0
1743986700000|2025-04-07 00:45:00|354.7|347.2|357.95|350.45|358.54|351.04|353.63|346.13|0
1743987000000|2025-04-07 00:50:00|357.59|350.09|353.62|346.12|358.69|351.19|352.79|345.29|0
1743987300000|2025-04-07 00:55:00|353.66|346.16|349.48|341.98|353.81|346.31|349.48|341.98|0
1743987600000|2025-04-07 01:00:00|348.54|341.04|347.1|339.6|351.79|344.29|339.21|331.71|0
1743987900000|2025-04-07 01:05:00|348.88|341.38|344.95|337.45|352.55|345.05|344.82|337.32|0
1743988200000|2025-04-07 01:10:00|344.72|337.22|339.74|332.24|345.56|338.06|336.51|329.01|0
1743988500000|2025-04-07 01:15:00|339.27|331.77|337.1|329.6|343.28|335.78|336.43|328.93|0
1743988800000|2025-04-07 01:20:00|336.63|329.13|330.2|322.7|337.37|329.87|329.82|322.32|0
1743989100000|2025-04-07 01:25:00|330.41|322.91|333.44|325.94|334.27|326.77|328.39|320.89|0
1743989400000|2025-04-07 01:30:00|333.83|326.33|335.85|328.35|337.31|329.81|331.16|323.66|0
1743989700000|2025-04-07 01:35:00|335.98|328.48|341.44|332.44|344.56|336.13|335.81|328.31|0
1743990000000|2025-04-07 01:40:00|341.74|332.74|344.43|333.93|346.58|337.58|338.72|329.72|0
1743990300000|2025-04-07 01:45:00|345.04|334.54|335.4|324.9|346.4|335.9|334.45|323.95|0
1743990600000|2025-04-07 01:50:00|336.09|325.59|327.62|317.12|336.09|325.59|326.49|315.99|0
1743990900000|2025-04-07 01:55:00|327.96|317.46|328.02|317.52|330.23|319.73|325.48|314.98|0
1743991200000|2025-04-07 02:00:00|328.32|317.82|330.24|319.74|333.49|322.99|325.87|315.37|0
1743991500000|2025-04-07 02:05:00|329.98|319.48|332.51|322.01|334.13|323.63|327.87|317.37|0
1743991800000|2025-04-07 02:10:00|333.1|322.6|331.66|321.16|335.43|324.93|331.66|321.16|0
1743992100000|2025-04-07 02:15:00|331.61|321.11|331.67|321.17|335.16|324.66|331.4|320.9|0
1743992400000|2025-04-07 02:20:00|331.61|321.11|339.21|328.71|339.95|329.45|330.97|320.47|0
1743992700000|2025-04-07 02:25:00|339.17|328.67|336.82|326.32|340.11|329.61|335.84|325.34|0
1743993000000|2025-04-07 02:30:00|336.69|326.19|334.29|323.79|339.11|328.61|331.81|321.31|0
1743993300000|2025-04-07 02:35:00|334.33|323.83|345.58|335.08|345.97|335.47|333.21|322.71|0
1743993600000|2025-04-07 02:40:00|346.24|335.74|344.2|333.7|347.18|336.68|340.58|330.08|0
1743993900000|2025-04-07 02:45:00|344.15|333.65|337.34|326.84|345.8|335.3|336.98|326.48|0
1743994200000|2025-04-07 02:50:00|337.67|327.17|342.51|332.01|342.82|332.32|336.57|326.07|0
1743994500000|2025-04-07 02:55:00|342.81|332.31|342.24|331.74|344.79|334.29|341.78|331.28|0
1743994800000|2025-04-07 03:00:00|342.74|332.24|344|333.5|345.98|335.48|342.02|331.52|0
1743995100000|2025-04-07 03:05:00|344.09|333.59|344.59|334.09|345.32|334.82|343.29|332.79|0
1743995400000|2025-04-07 03:10:00|344.91|334.41|349.42|338.92|350.12|339.62|344.55|334.05|0
1743995700000|2025-04-07 03:15:00|349.68|339.18|349.89|339.39|350.78|340.28|347.64|337.14|0
1743996000000|2025-04-07 03:20:00|350.02|339.52|355.22|344.72|356.15|345.65|349.29|338.79|0
1743996300000|2025-04-07 03:25:00|355.04|344.54|352.78|342.28|356.81|346.31|351.68|341.18|0
1743996600000|2025-04-07 03:30:00|352.45|341.95|360.58|350.08|362.95|352.45|351.97|341.47|0
1743996900000|2025-04-07 03:35:00|360.19|349.69|363.7|353.2|364.99|354.49|360.19|349.69|0
1743997200000|2025-04-07 03:40:00|363.37|352.87|359.6|349.1|363.37|352.87|358.56|348.06|0
1743997500000|2025-04-07 03:45:00|359.77|349.27|363.81|353.31|365.27|354.77|359.42|348.92|0
1743997800000|2025-04-07 03:50:00|363.51|353.01|359.67|349.17|363.6|353.1|357.54|347.04|0
1743998100000|2025-04-07 03:55:00|358.87|348.37|361.13|350.63|362.63|352.13|357.89|347.39|0
1743998400000|2025-04-07 04:00:00|360.23|349.73|355.47|344.97|361.51|351.01|354.45|343.95|0
1743998700000|2025-04-07 04:05:00|355.3|344.8|356.18|345.68|356.18|345.68|354.03|343.53|0
1743999000000|2025-04-07 04:10:00|356.27|345.77|361.5|351|362.64|352.14|356.27|345.77|0
1743999300000|2025-04-07 04:15:00|361.41|350.91|363.08|352.58|364.2|353.7|360.83|350.33|0
1743999600000|2025-04-07 04:20:00|363.02|352.52|363.07|352.57|364.26|353.76|359.84|349.34|0
1743999900000|2025-04-07 04:25:00|362.97|352.47|367.25|356.75|368.94|358.44|361.81|351.31|0
1744000200000|2025-04-07 04:30:00|367.34|356.84|368.01|357.51|370.18|359.68|366.48|355.98|0
1744000500000|2025-04-07 04:35:00|367.92|357.42|369.54|359.04|371.08|360.58|366.79|356.29|0
1744000800000|2025-04-07 04:40:00|369.58|359.08|372.28|361.78|373.18|362.68|369.16|358.66|0
1744001100000|2025-04-07 04:45:00|372.15|361.65|367.5|357|372.28|361.78|366.36|355.86|0
1744001400000|2025-04-07 04:50:00|367.32|356.82|363.48|352.98|367.53|357.03|361.32|350.82|0
1744001700000|2025-04-07 04:55:00|363.52|353.02|361.59|351.09|363.52|353.02|361.11|350.61|0
1744002000000|2025-04-07 05:00:00|361.05|350.55|361.36|350.86|364.32|353.82|357.61|347.11|0
1744002300000|2025-04-07 05:05:00|361|350.5|355.21|344.71|363.97|353.47|355.09|344.59|0
1744002600000|2025-04-07 05:10:00|354.95|344.45|354.08|343.58|355.36|344.86|352.57|342.07|0
1744002900000|2025-04-07 05:15:00|354.12|343.62|346.16|335.66|355.53|345.03|346.16|335.66|0
1744003200000|2025-04-07 05:20:00|345.9|335.4|350.43|339.93|350.43|339.93|344.56|334.06|0
1744003500000|2025-04-07 05:25:00|350.87|340.37|354.69|344.19|355.69|345.19|346.96|336.46|0
1744003800000|2025-04-07 05:30:00|354.38|343.88|357.88|347.38|358.33|347.83|351.69|341.19|0
1744004100000|2025-04-07 05:35:00|358.28|347.78|357.09|346.59|358.28|347.78|353.84|343.34|0
1744004400000|2025-04-07 05:40:00|356.91|346.41|359.26|348.76|360.33|349.83|356|345.5|0
1744004700000|2025-04-07 05:45:00|359.08|348.58|363.13|352.63|363.47|352.97|355.59|345.09|0
1744005000000|2025-04-07 05:50:00|363.53|353.03|364.64|354.14|366.16|355.66|361.6|351.1|0
1744005300000|2025-04-07 05:55:00|364.54|354.04|358.26|347.76|366.16|355.66|358.04|347.54|0
1744005600000|2025-04-07 06:00:00|359.3|348.8|351.3|340.8|360.29|349.79|350.6|340.1|0
1744005900000|2025-04-07 06:05:00|351.35|340.85|352.34|341.84|355.2|344.7|345.94|335.44|0
1744006200000|2025-04-07 06:10:00|352.25|341.75|354.03|343.53|355.84|345.34|351.57|341.07|0
1744006500000|2025-04-07 06:15:00|354.21|343.71|358.7|351.2|359.31|351.81|354.05|343.55|0
1744006800000|2025-04-07 06:20:00|358.61|351.11|358.73|351.23|362.55|355.05|358.03|350.53|0
1744007100000|2025-04-07 06:25:00|358.64|351.14|365.75|358.25|366.62|359.12|358.01|350.51|0
1744007400000|2025-04-07 06:30:00|365.84|358.34|367.61|360.11|368.47|360.97|364.83|357.33|0
1744007700000|2025-04-07 06:35:00|367.15|359.65|371.85|364.35|372.08|364.58|366.52|359.02|0
1744008000000|2025-04-07 06:40:00|371.43|363.93|380.56|373.06|380.89|373.39|371.2|363.7|0
1744008300000|2025-04-07 06:45:00|380.13|372.63|387.15|379.65|387.9|380.4|377.72|370.22|0
1744008600000|2025-04-07 06:50:00|387.34|379.84|388.23|380.73|388.98|381.48|386.02|378.52|0
1744008900000|2025-04-07 06:55:00|388.61|381.11|385.64|378.14|388.61|381.11|379.94|372.44|0
1744009200000|2025-04-07 07:00:00|385.97|378.47|390.65|381.65|393.39|384.39|383.82|375.81|0
1744009500000|2025-04-07 07:05:00|391.18|382.18|387.31|378.31|391.18|382.18|383.29|374.29|0
1744009800000|2025-04-07 07:10:00|387.78|378.78|378.79|369.79|388.76|379.76|378.35|369.35|0
1744010100000|2025-04-07 07:15:00|378.88|369.88|368.2|359.2|378.93|369.93|367.96|358.96|0
1744010400000|2025-04-07 07:20:00|368.43|359.43|372.55|363.55|376.66|367.66|368.43|359.43|0
1744010700000|2025-04-07 07:25:00|373.3|364.3|380.34|371.34|381.29|372.29|372.94|363.94|0
1744011000000|2025-04-07 07:30:00|380.38|371.38|377.15|368.15|382|373|374.85|365.85|0
1744011300000|2025-04-07 07:35:00|377.06|368.06|371.44|362.44|378.32|369.32|371.44|362.44|0
1744011600000|2025-04-07 07:40:00|370.96|361.96|372.26|363.26|372.69|363.69|365.64|356.64|0
1744011900000|2025-04-07 07:45:00|372.5|363.5|371.74|362.74|375.15|366.15|369.19|360.19|0
1744012200000|2025-04-07 07:50:00|372.5|363.5|367.81|358.81|375.81|366.81|367.81|358.81|0
1744012500000|2025-04-07 07:55:00|367.9|358.9|363.32|354.32|371.49|362.49|362.18|353.18|0
1744012800000|2025-04-07 08:00:00|362.99|353.99|342.87|333.87|365.47|356.47|341.3|332.3|0
1744013100000|2025-04-07 08:05:00|342.79|333.79|341.93|332.93|348.18|339.18|338.77|329.77|0
1744013400000|2025-04-07 08:10:00|341.53|332.53|347.78|338.78|352.72|343.72|341.12|332.12|0
1744013700000|2025-04-07 08:15:00|348.32|339.32|336.29|327.29|348.32|339.32|335.26|326.26|0
1744014000000|2025-04-07 08:20:00|336.73|327.73|337.37|328.37|345.79|336.79|335.45|326.45|0
1744014300000|2025-04-07 08:25:00|337.46|328.46|338.03|329.03|342.93|333.93|335.11|326.11|0
1744014600000|2025-04-07 08:30:00|338.7|329.7|333.87|324.87|346.56|337.56|333.61|324.61|0
1744014900000|2025-04-07 08:35:00|333.47|324.47|335.27|326.27|337.26|328.26|330.99|321.99|0
1744015200000|2025-04-07 08:40:00|336.06|327.06|335.37|327.57|336.06|327.74|332.39|323.4|0
1744015500000|2025-04-07 08:45:00|335.68|327.88|336.18|328.38|338.9|331.1|331.9|324.1|0
1744015800000|2025-04-07 08:50:00|336.35|328.55|340.25|332.45|340.25|332.45|331.82|324.02|0
1744016100000|2025-04-07 08:55:00|340.07|332.27|343.04|335.24|343.4|335.6|338.94|331.14|0
1744016400000|2025-04-07 09:00:00|343.49|335.69|340.97|333.17|345.09|337.29|336.9|329.1|0
1744016700000|2025-04-07 09:05:00|341.15|333.35|346.81|339.01|348.72|340.92|341.15|333.35|0
1744017000000|2025-04-07 09:10:00|346.08|338.28|343.02|335.22|348.13|340.33|342.07|334.27|0
1744017300000|2025-04-07 09:15:00|343.42|335.62|349.3|341.5|349.3|341.5|342.91|335.11|0
1744017600000|2025-04-07 09:20:00|349.26|341.46|349.9|342.1|352.21|344.41|347.64|339.84|0
1744017900000|2025-04-07 09:25:00|349.8|342|341.23|333.43|353.1|345.3|340.74|332.94|0
1744018200000|2025-04-07 09:30:00|341.87|334.07|334.89|327.09|342.4|334.6|334.89|327.09|0
1744018500000|2025-04-07 09:35:00|334.76|326.96|331.48|323.68|337.53|329.73|331.48|323.68|0
1744018800000|2025-04-07 09:40:00|331.21|323.41|332.59|324.79|334.61|326.81|330.47|322.67|0
1744019100000|2025-04-07 09:45:00|332.68|324.88|326.92|319.12|333.9|326.1|325.57|317.77|0
1744019400000|2025-04-07 09:50:00|326.97|319.17|325.78|317.98|328.47|320.67|323.79|315.99|0
1744019700000|2025-04-07 09:55:00|325.7|317.9|333.49|325.69|333.49|325.69|324.85|317.05|0
1744020000000|2025-04-07 10:00:00|333.22|325.42|321.15|313.35|338.38|330.58|317.72|309.92|0
1744020300000|2025-04-07 10:05:00|320.54|312.74|315.96|308.16|322.28|314.48|314.4|306.6|0
1744020600000|2025-04-07 10:10:00|316.73|308.93|313.06|305.26|317.99|310.19|311.48|303.68|0
1744020900000|2025-04-07 10:15:00|312.63|304.83|308.26|300.46|314.75|306.95|307.45|299.65|0
1744021200000|2025-04-07 10:20:00|307.92|300.12|305.28|297.48|310.71|302.91|303.84|296.04|0
1744021500000|2025-04-07 10:25:00|305.19|297.39|311.07|303.27|315.25|307.45|305.19|297.39|0
1744021800000|2025-04-07 10:30:00|310.9|303.1|305.53|297.73|314.81|307.01|304.77|296.97|0
1744022100000|2025-04-07 10:35:00|305.36|297.56|291.03|283.23|306.89|299.09|290.78|282.98|0
1744022400000|2025-04-07 10:40:00|290.62|282.82|289.43|281.63|297.95|290.15|288.46|280.66|0
1744022700000|2025-04-07 10:45:00|289.35|281.55|298.7|290.9|298.87|291.07|288.72|280.92|0
1744023000000|2025-04-07 10:50:00|296.88|289.08|300.04|292.24|302.17|294.37|293.06|285.26|0
1744023300000|2025-04-07 10:55:00|299|291.2|304.78|296.98|308.48|300.68|299|291.2|0
1744023600000|2025-04-07 11:00:00|304.69|296.89|296.71|288.91|306.29|298.49|296.66|288.86|0
1744023900000|2025-04-07 11:05:00|296.22|288.42|289.51|281.71|297.57|289.77|289.18|281.38|0
1744024200000|2025-04-07 11:10:00|289.42|281.62|292.04|284.24|293.5|285.7|287.07|279.27|0
1744024500000|2025-04-07 11:15:00|293.19|285.39|296.24|288.44|299.31|291.51|292.53|284.73|0
1744024800000|2025-04-07 11:20:00|296.29|288.49|298.25|290.45|299.62|291.82|293|285.2|0
1744025100000|2025-04-07 11:25:00|298.41|290.61|294.97|287.17|301.24|293.44|291|283.2|0
1744025400000|2025-04-07 11:30:00|293.9|286.1|301.58|293.78|303.16|295.36|293.9|286.1|0
1744025700000|2025-04-07 11:35:00|301.7|293.9|304.91|297.11|311.95|304.15|300.95|293.15|0
1744026000000|2025-04-07 11:40:00|305.54|297.74|304.62|296.82|306.04|298.24|301.42|293.62|0
1744026300000|2025-04-07 11:45:00|304.14|296.34|307.08|299.28|307.08|299.28|301.42|293.62|0
1744026600000|2025-04-07 11:50:00|307.17|299.37|306.93|299.13|309.27|301.47|304.3|296.5|0
1744026900000|2025-04-07 11:55:00|307.94|300.14|304.05|296.25|308.15|300.35|300.62|292.82|0
1744027200000|2025-04-07 12:00:00|303.46|295.66|304.25|296.45|304.45|296.65|294.69|286.89|0
1744027500000|2025-04-07 12:05:00|303.83|296.03|309.63|301.83|311.97|304.17|303.83|296.03|0
1744027800000|2025-04-07 12:10:00|309.67|301.87|309.73|301.93|315.86|308.06|309.37|301.57|0
1744028100000|2025-04-07 12:15:00|309.21|301.41|315.75|307.95|316.3|308.5|308.11|300.31|0
1744028400000|2025-04-07 12:20:00|315.84|308.04|309.28|301.48|316.1|308.3|309.28|301.48|0
1744028700000|2025-04-07 12:25:00|308.89|301.09|293.42|285.62|310.7|302.9|290.38|282.58|0
1744029000000|2025-04-07 12:30:00|293.51|285.71|295.43|287.63|299.03|291.23|287.84|280.04|0
1744029300000|2025-04-07 12:35:00|295.72|287.92|302.88|295.08|303.55|295.75|295.1|287.3|0
1744029600000|2025-04-07 12:40:00|302.72|294.92|306.37|298.57|309.47|301.67|301.69|293.89|0
1744029900000|2025-04-07 12:45:00|306.84|299.04|304.95|297.15|320.13|312.33|296.85|289.05|0
1744030200000|2025-04-07 12:50:00|305.03|297.23|296.61|288.81|305.03|297.23|294.4|286.6|0
1744030500000|2025-04-07 12:55:00|296.11|288.31|295.95|288.15|297.78|289.98|290.74|282.94|0
1744030800000|2025-04-07 13:00:00|295.87|288.07|305.94|298.14|306.56|298.76|295.87|288.07|0
1744031100000|2025-04-07 13:05:00|305.9|298.1|310.7|302.9|311.04|303.24|303.18|295.38|0
1744031400000|2025-04-07 13:10:00|310.57|302.77|308.07|300.27|313.64|305.84|305.91|298.11|0
1744031700000|2025-04-07 13:15:00|308.54|300.74|312.73|304.93|315.01|307.21|308.19|300.39|0
1744032000000|2025-04-07 13:20:00|312.9|305.1|315.39|307.59|315.67|307.87|310.74|302.94|0
1744032300000|2025-04-07 13:25:00|316.39|308.59|323.1|315.3|323.37|315.57|312.84|305.04|0
1744032600000|2025-04-07 13:30:00|322.2|314.4|330.17|322.37|331.32|323.52|321.78|313.98|0
1744032900000|2025-04-07 13:35:00|329.72|321.92|331.49|323.69|343.48|335.68|326.26|318.46|0
1744033200000|2025-04-07 13:40:00|331.04|323.24|344.98|337.78|352.52|345.32|330.35|322.55|0
1744033500000|2025-04-07 13:45:00|343.87|336.67|324.77|317.57|351.03|343.83|322.63|315.43|0
1744033800000|2025-04-07 13:50:00|325.84|318.64|309.33|302.13|336.06|328.86|308.05|300.85|0
1744034100000|2025-04-07 13:55:00|309.21|302.01|295.77|288.57|312.87|305.67|294.26|287.06|0
1744034400000|2025-04-07 14:00:00|296.69|289.49|299.82|292.62|303.48|296.28|288.09|280.89|0
1744034700000|2025-04-07 14:05:00|300.45|293.25|299.61|292.41|302.88|295.68|291.15|283.95|0
1744035000000|2025-04-07 14:10:00|300.32|293.12|231.92|221.42|300.32|293.12|226.02|215.52|0
1744035300000|2025-04-07 14:15:00|231.2|220.7|222.25|211.75|233.13|222.63|199.26|188.76|0
1744035600000|2025-04-07 14:20:00|222.58|212.08|275.09|264.59|276.89|266.39|222.41|211.91|0
1744035900000|2025-04-07 14:25:00|274.14|263.64|282.55|272.05|287.02|276.52|260.74|250.24|0
1744036200000|2025-04-07 14:30:00|285.13|274.63|277.7|267.2|292.31|281.81|257.18|246.68|0
1744036500000|2025-04-07 14:35:00|279.18|268.68|307.4|296.9|311.99|301.49|276.18|265.68|0
1744036800000|2025-04-07 14:40:00|307.86|297.36|286.91|276.41|310.8|300.3|286.91|276.41|0
1744037100000|2025-04-07 14:45:00|288.03|277.53|280.41|269.91|297.44|286.94|276.87|266.37|0
1744037400000|2025-04-07 14:50:00|280.25|269.75|255|244.5|282.72|272.22|253.99|243.49|0
1744037700000|2025-04-07 14:55:00|254.89|244.39|260.5|252.1|268.02|257.52|254.89|244.39|0
1744038000000|2025-04-07 15:00:00|259.73|251.33|253.28|244.88|265.02|256.62|247.5|239.1|0
1744038300000|2025-04-07 15:05:00|254.24|245.84|272.42|264.02|273.73|265.33|253.46|245.06|0
1744038600000|2025-04-07 15:10:00|271.72|263.32|311.14|302.74|312.85|304.45|264.17|255.77|0
1744038900000|2025-04-07 15:15:00|311.52|303.12|290.7|282.3|311.52|303.12|290.7|282.3|0
1744039200000|2025-04-07 15:20:00|291.03|282.63|309.14|300.74|309.84|301.44|281.46|273.06|0
1744039500000|2025-04-07 15:25:00|308.64|300.24|309.42|301.02|310.34|301.94|301.8|293.4|0
1744039800000|2025-04-07 15:30:00|309.46|301.06|296.33|287.93|309.46|301.06|294.87|286.47|0
1744040100000|2025-04-07 15:35:00|295.96|287.56|287.75|279.35|295.96|287.56|281.18|272.78|0
1744040400000|2025-04-07 15:40:00|289.4|281|270.06|261.66|289.4|281|269.52|261.12|0
1744040700000|2025-04-07 15:45:00|269.48|261.08|277.8|269.4|280.95|272.55|269.48|261.08|0
1744041000000|2025-04-07 15:50:00|276.9|268.5|281.1|272.7|283.66|275.26|266.65|258.25|0
1744041300000|2025-04-07 15:55:00|281.65|273.25|283.88|275.48|284.65|276.25|276.31|267.91|0
1744041600000|2025-04-07 16:00:00|284.84|276.44|289|280.6|291.29|282.89|284.36|275.96|0
1744041900000|2025-04-07 16:05:00|287.84|279.44|297.56|289.16|298.86|290.46|287.84|279.44|0
1744042200000|2025-04-07 16:10:00|297.85|289.45|295.81|287.41|302.08|293.68|291.08|282.68|0
1744042500000|2025-04-07 16:15:00|295.89|287.49|293.74|286.24|301.96|294.46|291.77|284.27|0
1744042800000|2025-04-07 16:20:00|294.89|287.39|293.05|285.55|303.44|295.94|292.93|285.43|0
1744043100000|2025-04-07 16:25:00|293.62|286.12|287.1|279.6|293.62|286.12|281.86|274.36|0
1744043400000|2025-04-07 16:30:00|288.79|281.29|281.24|273.74|289.23|281.73|277.46|269.96|0
1744043700000|2025-04-07 16:35:00|281.32|273.82|287.83|280.33|287.95|280.45|281.17|273.67|0
1744044000000|2025-04-07 16:40:00|287.39|279.89|295.27|287.77|297.37|289.87|285.7|278.2|0
1744044300000|2025-04-07 16:45:00|296.58|289.08|299.82|292.32|305.02|297.52|296.01|288.51|0
1744044600000|2025-04-07 16:50:00|299.49|291.99|297.84|290.34|303.26|295.76|296.16|288.66|0
1744044900000|2025-04-07 16:55:00|297.8|290.3|304.85|297.35|309.07|301.57|296.92|289.42|0
1744045200000|2025-04-07 17:00:00|305.22|297.72|301.71|294.21|317.25|309.75|280.04|272.54|0
1744045500000|2025-04-07 17:05:00|303.44|295.94|299.22|291.72|306.69|299.19|298.14|290.64|0
1744045800000|2025-04-07 17:10:00|298.45|290.95|284.3|276.8|301.84|294.34|284.3|276.8|0
1744046100000|2025-04-07 17:15:00|283.23|275.73|279.59|272.09|286.46|278.96|276.66|269.16|0
1744046400000|2025-04-07 17:20:00|278.06|270.56|276.71|269.21|281.16|273.66|274.67|267.17|0
1744046700000|2025-04-07 17:25:00|276.09|268.59|265.32|257.82|277.76|270.26|264.3|256.8|0
1744047000000|2025-04-07 17:30:00|266.46|258.96|273.89|266.39|279.65|272.15|266.46|258.96|0
1744047300000|2025-04-07 17:35:00|274.22|266.72|265.16|257.66|275.68|268.18|264.71|257.21|0
1744047600000|2025-04-07 17:40:00|265.58|258.08|264.33|256.83|272.98|265.48|263.76|256.26|0
1744047900000|2025-04-07 17:45:00|264.21|256.71|261.01|253.51|268.66|261.16|257.01|249.51|0
1744048200000|2025-04-07 17:50:00|261.53|254.03|258.97|251.47|263.53|256.03|255.79|248.29|0
1744048500000|2025-04-07 17:55:00|258.7|251.2|255.55|248.05|263.36|255.86|254.2|246.7|0
1744048800000|2025-04-07 18:00:00|255.6|248.1|259.35|251.85|265.16|257.66|253.41|245.91|0
1744049100000|2025-04-07 18:05:00|258.99|251.49|261.71|254.21|268.68|261.18|258.99|251.49|0
1744049400000|2025-04-07 18:10:00|261.56|254.06|266.54|260.54|269.78|262.28|256.66|249.16|0
1744049700000|2025-04-07 18:15:00|266.73|260.73|256.38|250.38|266.99|260.99|253.85|247.85|0
1744050000000|2025-04-07 18:20:00|254.84|248.84|255.36|249.36|259.13|253.13|251.01|245.01|0
1744050300000|2025-04-07 18:25:00|255.43|249.43|268.99|262.99|269.8|263.8|254.86|248.86|0
1744050600000|2025-04-07 18:30:00|268.53|262.53|265.08|259.08|270.18|264.18|264.61|258.61|0
1744050900000|2025-04-07 18:35:00|265.31|259.31|261.92|255.92|265.65|259.65|260.2|254.2|0
1744051200000|2025-04-07 18:40:00|262.1|256.1|263.94|257.94|265.33|259.33|258.35|252.35|0
1744051500000|2025-04-07 18:45:00|263.42|257.42|263.34|257.34|268.49|262.49|260.26|254.26|0
1744051800000|2025-04-07 18:50:00|263.19|257.19|273.96|267.96|274.65|268.65|263.19|257.19|0
1744052100000|2025-04-07 18:55:00|274.57|268.57|273.97|267.97|278.33|272.33|272.76|266.76|0
1744052400000|2025-04-07 19:00:00|273.7|267.7|272.89|266.89|274.55|268.55|264.16|258.16|0
1744052700000|2025-04-07 19:05:00|272.97|266.97|278.67|272.67|279.04|273.04|271.25|265.25|0
1744053000000|2025-04-07 19:10:00|278.52|272.52|278.9|272.9|282.13|276.13|276.75|270.75|0
1744053300000|2025-04-07 19:15:00|278.97|272.97|271.19|265.19|284.69|278.69|270.91|264.91|0
1744053600000|2025-04-07 19:20:00|271.58|265.58|270.41|264.41|276.64|270.64|267.93|261.93|0
1744053900000|2025-04-07 19:25:00|270.17|264.17|279.56|273.56|279.6|273.6|268.62|262.62|0
1744054200000|2025-04-07 19:30:00|279.44|273.44|262.56|256.56|279.44|273.44|260.38|254.38|0
1744054500000|2025-04-07 19:35:00|262.64|256.64|262.75|256.75|264.53|258.53|75.26|69.26|0
1744054800000|2025-04-07 19:40:00|262.49|256.49|276.38|270.38|276.96|270.96|262.14|256.14|0
1744055100000|2025-04-07 19:45:00|275.72|269.72|271.64|265.64|278.16|272.16|270.29|264.29|0
1744055400000|2025-04-07 19:50:00|274.69|268.69|269.27|263.27|278.43|272.43|269.27|263.27|0
1744055700000|2025-04-07 19:55:00|267.12|261.12|267.22|261.22|271.48|265.48|263.81|257.81|0
1744056000000|2025-04-07 20:00:00|267.52|261.52|258.86|252.86|268.13|262.13|258.86|252.86|0
1744056300000|2025-04-07 20:05:00|258.56|252.56|255.13|249.13|259.35|253.35|254.4|248.4|0
1744056600000|2025-04-07 20:10:00|254.98|248.98|255.04|249.04|256.56|250.56|251.14|245.14|0
1744056900000|2025-04-07 20:15:00|255.11|249.11|252.47|246.47|255.31|249.31|250.53|244.53|0
1744057200000|2025-04-07 20:20:00|252.4|246.4|257.34|251.34|257.72|251.72|252.3|246.3|0
1744057500000|2025-04-07 20:25:00|257.2|251.2|259.06|253.06|260.64|254.64|256.44|250.44|0
1744057800000|2025-04-07 20:30:00|258.76|252.76|257.73|251.73|258.76|252.76|256.75|250.75|0
1744058100000|2025-04-07 20:35:00|257.96|251.96|260.04|254.04|260.42|254.42|257.13|251.13|0
1744058400000|2025-04-07 20:40:00|259.82|253.82|257.65|251.65|259.89|253.89|257.01|251.01|0
1744058700000|2025-04-07 20:45:00|257.73|251.73|260.85|254.85|261.32|255.32|257.73|251.73|0
1744059000000|2025-04-07 20:50:00|261|255|259.69|253.69|261.17|255.17|258.08|252.08|0
1744059300000|2025-04-07 20:55:00|259.76|253.76|260.88|254.88|260.96|254.96|259.76|253.76|0
1744059600000|2025-04-07 21:00:00|260.81|254.81|260.91|254.91|261.02|255.02|260.59|254.59|0
1744059900000|2025-04-07 21:05:00|260.58|254.58|260.21|254.21|260.58|254.58|260.16|254.16|0
1744060200000|2025-04-07 21:10:00|260.36|254.36|259.79|253.79|260.36|254.36|259.4|253.4|0
1744060500000|2025-04-07 21:15:00|259.63|253.63|259.29|253.29|259.79|253.79|259.29|253.29|0
1744060800000|2025-04-07 21:20:00|259.32|253.32|259.53|253.53|259.56|253.56|259.25|253.25|0
1744061100000|2025-04-07 21:25:00|259.52|253.52|259.42|253.42|259.6|253.6|259.42|253.42|0
1744061400000|2025-04-07 21:30:00|259.38|253.38|259.37|253.37|259.53|253.53|259.26|253.26|0
1744061700000|2025-04-07 21:35:00|259.36|253.36|259.09|253.09|259.48|253.48|259.09|253.09|0
1744062000000|2025-04-07 21:40:00|259.12|253.12|258.55|252.55|259.12|253.12|258.54|252.54|0
1744062300000|2025-04-07 21:45:00|258.5|252.5|259.33|253.33|259.38|253.38|258.5|252.5|0
1744062600000|2025-04-07 21:50:00|259.28|253.28|258.8|252.8|259.29|253.29|258.66|252.66|0
1744062900000|2025-04-07 21:55:00|258.6|252.6|258.89|252.89|259.32|253.32|258.35|252.35|0
1744063200000|2025-04-07 22:00:00|258.77|252.77|259.35|253.35|260.32|254.32|257.46|251.46|0
1744063500000|2025-04-07 22:05:00|259.31|253.31|257.6|251.6|259.31|253.31|257.31|251.31|0
1744063800000|2025-04-07 22:10:00|258.01|252.01|257.01|251.01|258.01|252.01|256.53|250.53|0
1744064100000|2025-04-07 22:15:00|257.05|251.05|257.19|251.19|257.64|251.64|256.2|250.2|0
1744064400000|2025-04-07 22:20:00|257.34|251.34|255.72|249.72|257.93|251.93|255.72|249.72|0
1744064700000|2025-04-07 22:25:00|255.75|249.75|255.34|249.34|256.82|250.82|255.34|249.34|0
1744065000000|2025-04-07 22:30:00|255.42|249.42|256.23|250.23|256.23|250.23|254.87|248.87|0
1744065300000|2025-04-07 22:35:00|256.15|250.15|255.71|249.71|257.26|251.26|255.56|249.56|0
1744065600000|2025-04-07 22:40:00|255.67|249.67|255.19|249.19|256.48|250.48|254.86|248.86|0
1744065900000|2025-04-07 22:45:00|255.34|249.34|255.3|249.3|256.29|250.29|255.08|249.08|0
1744066200000|2025-04-07 22:50:00|255.33|249.33|254.34|248.34|255.33|249.33|254.34|248.34|0
1744066500000|2025-04-07 22:55:00|254.38|248.38|253.21|247.21|254.45|248.45|253.17|247.17|0
1744066800000|2025-04-07 23:00:00|253.17|247.17|252.07|246.07|253.5|247.5|252|246|0
1744067100000|2025-04-07 23:05:00|252.04|246.04|250.84|244.84|252.73|246.73|250.55|244.55|0
1744067400000|2025-04-07 23:10:00|250.91|244.91|250|244|250.91|244.91|249.97|243.97|0
1744067700000|2025-04-07 23:15:00|249.79|243.79|251.38|245.38|252.1|246.1|249.79|243.79|0
1744068000000|2025-04-07 23:20:00|251.3|245.3|251.74|245.74|251.88|245.88|249.96|243.96|0
1744068300000|2025-04-07 23:25:00|251.7|245.7|251.08|245.08|252.39|246.39|250.86|244.86|0
1744068600000|2025-04-07 23:30:00|250.9|244.9|252.2|246.2|252.31|246.31|250.5|244.5|0
1744068900000|2025-04-07 23:35:00|252.31|246.31|252.75|246.75|253.04|247.04|251.26|245.26|0
1744069200000|2025-04-07 23:40:00|252.82|246.82|252.71|246.71|253.69|247.69|252.71|246.71|0
1744069500000|2025-04-07 23:45:00|252.53|246.53|251.58|245.58|253.11|247.11|250.42|244.42|0
1744069800000|2025-04-07 23:50:00|251.76|245.76|252.96|246.96|253.1|247.1|250.56|244.56|0
1744070100000|2025-04-07 23:55:00|253.03|247.03|251.83|245.83|253.43|247.43|250.63|244.63|0
1744070400000|2025-04-08 00:00:00|251.79|245.79|252.88|246.88|254.93|248.93|251.79|245.79|0
1744070700000|2025-04-08 00:05:00|252.52|246.52|250.26|244.26|253.54|247.54|250.01|244.01|0
1744071000000|2025-04-08 00:10:00|249.9|243.9|245.99|239.99|250.12|244.12|245.67|239.67|0
1744071300000|2025-04-08 00:15:00|246.35|240.35|240.98|234.98|246.63|240.63|239.92|233.92|0
1744071600000|2025-04-08 00:20:00|241.02|235.02|242.06|236.06|242.28|236.28|240.06|234.06|0
1744071900000|2025-04-08 00:25:00|241.99|235.99|240.69|234.69|242.59|236.59|240.3|234.3|0
1744072200000|2025-04-08 00:30:00|241.17|235.17|241.07|235.07|244.37|238.37|241|235|0
1744072500000|2025-04-08 00:35:00|241.11|235.11|241.34|235.34|242.51|236.51|240.64|234.64|0
1744072800000|2025-04-08 00:40:00|241.27|235.27|242.41|236.41|242.48|236.48|240.34|234.34|0
1744073100000|2025-04-08 00:45:00|242.34|236.34|242.44|236.44|244.21|238.21|241.16|235.16|0
1744073400000|2025-04-08 00:50:00|242.41|236.41|241.29|235.29|243.9|237.9|241.29|235.29|0
1744073700000|2025-04-08 00:55:00|241.41|235.41|251.04|245.04|252.39|246.39|240.14|234.14|0
1744074000000|2025-04-08 01:00:00|251.38|245.38|254.66|248.66|256.73|250.73|251.38|245.38|0
1744074300000|2025-04-08 01:05:00|254.68|248.68|251.81|245.81|255.41|249.41|251.56|245.56|0
1744074600000|2025-04-08 01:10:00|252.04|246.04|249.27|243.27|252.44|246.44|246.2|240.2|0
1744074900000|2025-04-08 01:15:00|249.34|243.34|252.16|246.16|253.75|247.75|249.13|243.13|0
1744075200000|2025-04-08 01:20:00|252.32|246.32|248.94|242.94|252.83|246.83|248.76|242.76|0
1744075500000|2025-04-08 01:25:00|249.02|243.02|248.83|242.83|249.6|243.6|247.41|241.41|0
1744075800000|2025-04-08 01:30:00|249.1|243.1|247.29|241.29|250.67|244.67|246.44|240.44|0
1744076100000|2025-04-08 01:35:00|247.41|241.41|241.54|235.54|247.41|241.41|241.21|235.21|0
1744076400000|2025-04-08 01:40:00|241.57|235.57|237.72|231.72|241.57|235.57|237.45|231.45|0
1744076700000|2025-04-08 01:45:00|238.04|232.04|238.27|232.27|239.44|233.44|237.83|231.83|0
1744077000000|2025-04-08 01:50:00|238.64|232.64|236.51|230.51|239.27|233.27|236.27|230.27|0
1744077300000|2025-04-08 01:55:00|236.79|230.79|235.35|229.35|237.11|231.11|234.52|228.52|0
1744077600000|2025-04-08 02:00:00|235.41|229.41|237.05|231.05|237.93|231.93|234.91|228.91|0
1744077900000|2025-04-08 02:05:00|237.72|231.72|239.12|233.12|239.95|233.95|237.72|231.72|0
1744078200000|2025-04-08 02:10:00|239.01|233.01|236.28|230.28|239.15|233.15|234.93|228.93|0
1744078500000|2025-04-08 02:15:00|236.07|230.07|237.31|231.31|237.97|231.97|235.91|229.91|0
1744078800000|2025-04-08 02:20:00|236.83|230.83|236.35|230.35|238.08|232.08|236.25|230.25|0
1744079100000|2025-04-08 02:25:00|236.42|230.42|236.48|230.48|236.94|230.94|236|230|0
1744079400000|2025-04-08 02:30:00|236.45|230.45|235.96|229.96|237.77|231.77|235.89|229.89|0
1744079700000|2025-04-08 02:35:00|236|230|237.22|231.22|237.3|231.3|235.55|229.55|0
1744080000000|2025-04-08 02:40:00|237.25|231.25|237.61|231.61|239.72|233.72|236.86|230.86|0
1744080300000|2025-04-08 02:45:00|237.47|231.47|237.2|231.2|237.71|231.71|236.79|230.79|0
1744080600000|2025-04-08 02:50:00|237.16|231.16|237.3|231.3|237.7|231.7|236.94|230.94|0
1744080900000|2025-04-08 02:55:00|237.33|231.33|236.35|230.35|237.65|231.65|236.19|230.19|0
1744081200000|2025-04-08 03:00:00|236.31|230.31|235.85|229.85|237.74|231.74|235.74|229.74|0
1744081500000|2025-04-08 03:05:00|235.89|229.89|235.5|229.5|236.24|230.24|235.28|229.28|0
1744081800000|2025-04-08 03:10:00|235.43|229.43|236.94|230.94|237.33|231.33|234.78|228.78|0
1744082100000|2025-04-08 03:15:00|237.19|231.19|238.3|232.3|239.09|233.09|236.83|230.83|0
1744082400000|2025-04-08 03:20:00|238.27|232.27|237.52|231.52|238.27|232.27|236.44|230.44|0
1744082700000|2025-04-08 03:25:00|237.55|231.55|237.53|231.53|238.93|232.93|237.21|231.21|0
1744083000000|2025-04-08 03:30:00|237.67|231.67|239.9|233.9|240.18|234.18|237.53|231.53|0
1744083300000|2025-04-08 03:35:00|240.22|234.22|240.25|234.25|241.46|235.46|240.19|234.19|0
1744083600000|2025-04-08 03:40:00|240.39|234.39|241.33|235.33|241.54|235.54|239.85|233.85|0
1744083900000|2025-04-08 03:45:00|241.22|235.22|242.08|236.08|242.47|236.47|240.55|234.55|0
1744084200000|2025-04-08 03:50:00|242|236|241.91|235.91|242.6|236.6|241.8|235.8|0
1744084500000|2025-04-08 03:55:00|241.8|235.8|239.4|233.4|241.8|235.8|239.26|233.26|0
1744084800000|2025-04-08 04:00:00|239.36|233.36|240.36|234.36|241.03|235.03|238.54|232.54|0
1744085100000|2025-04-08 04:05:00|240.25|234.25|240.91|234.91|241.5|235.5|239.98|233.98|0
1744085400000|2025-04-08 04:10:00|240.77|234.77|239.44|233.44|240.77|234.77|238.99|232.99|0
1744085700000|2025-04-08 04:15:00|239.41|233.41|239.92|233.92|240.33|234.33|238.86|232.86|0
1744086000000|2025-04-08 04:20:00|239.85|233.85|241.12|235.12|241.22|235.22|239.6|233.6|0
1744086300000|2025-04-08 04:25:00|241.05|235.05|241.43|235.43|241.68|235.68|240.44|234.44|0
1744086600000|2025-04-08 04:30:00|241.5|235.5|243.31|237.31|243.76|237.76|241.17|235.17|0
1744086900000|2025-04-08 04:35:00|242.92|236.92|243.56|237.56|244.28|238.28|242.92|236.92|0
1744087200000|2025-04-08 04:40:00|243.63|237.63|244.05|238.05|244.54|238.54|243.46|237.46|0
1744087500000|2025-04-08 04:45:00|244.01|238.01|245.87|239.87|246.94|240.94|243.86|237.86|0
1744087800000|2025-04-08 04:50:00|246.01|240.01|244.98|238.98|246.31|240.31|244.98|238.98|0
1744088100000|2025-04-08 04:55:00|245.09|239.09|241.83|235.83|245.09|239.09|241.52|235.52|0
1744088400000|2025-04-08 05:00:00|241.87|235.87|245.66|239.66|246.02|240.02|241.39|235.39|0
1744088700000|2025-04-08 05:05:00|245.4|239.4|246.97|240.97|247.49|241.49|245.37|239.37|0
1744089000000|2025-04-08 05:10:00|246.83|240.83|248.15|242.15|249.26|243.26|245.81|239.81|0
1744089300000|2025-04-08 05:15:00|248.33|242.33|248.45|242.45|249.62|243.62|247.27|241.27|0
1744089600000|2025-04-08 05:20:00|248.23|242.23|245.64|241.14|248.57|242.57|244.43|239.09|0
1744089900000|2025-04-08 05:25:00|245.42|240.92|246.14|241.64|246.88|242.38|244.95|240.45|0
1744090200000|2025-04-08 05:30:00|246.21|241.71|245.64|241.14|246.6|242.1|243.88|239.38|0
1744090500000|2025-04-08 05:35:00|245.35|240.85|242.11|237.61|245.35|240.85|241.35|236.85|0
1744090800000|2025-04-08 05:40:00|242.19|237.69|245.16|240.66|245.29|240.79|241.38|236.88|0
1744091100000|2025-04-08 05:45:00|245.05|240.55|245|240.5|245.58|241.08|244.51|240.01|0
1744091400000|2025-04-08 05:50:00|245.04|240.54|243.32|238.82|245.56|241.06|242.69|238.19|0
1744091700000|2025-04-08 05:55:00|243.14|238.64|242.02|237.52|243.18|238.68|241.63|237.13|0
1744092000000|2025-04-08 06:00:00|242.05|237.55|243.24|238.74|244.96|240.46|241.87|237.37|0
1744092300000|2025-04-08 06:05:00|243.17|238.67|242.74|238.24|243.23|238.73|240.84|236.34|0
1744092600000|2025-04-08 06:10:00|242.77|238.27|244.54|240.04|244.94|240.44|241.88|237.38|0
1744092900000|2025-04-08 06:15:00|244.47|239.97|244.82|240.32|245.56|241.06|243.73|239.23|0
1744093200000|2025-04-08 06:20:00|244.96|240.46|243.48|238.98|245.56|241.06|243.44|238.94|0
1744093500000|2025-04-08 06:25:00|243.76|239.26|244.28|239.78|245.27|240.77|243.35|238.85|0
1744093800000|2025-04-08 06:30:00|244.39|239.89|243.98|239.48|245.17|240.67|243.55|239.05|0
1744094100000|2025-04-08 06:35:00|244.05|239.55|242.02|237.52|244.52|240.02|242.02|237.52|0
1744094400000|2025-04-08 06:40:00|242.09|237.59|239.06|234.56|242.17|237.67|238.95|234.45|0
1744094700000|2025-04-08 06:45:00|238.92|234.42|238.29|233.79|239.53|235.03|237.83|233.33|0
1744095000000|2025-04-08 06:50:00|238.08|233.58|240.68|236.18|241.21|236.71|237.54|233.04|0
1744095300000|2025-04-08 06:55:00|240.89|236.39|238.68|234.18|241.57|237.07|238.68|234.18|0
1744095600000|2025-04-08 07:00:00|239.67|235.17|238.53|233.43|242.63|238.13|237.77|232.67|0
1744095900000|2025-04-08 07:05:00|238.88|233.78|241.43|236.33|242.59|237.49|238.16|233.06|0
1744096200000|2025-04-08 07:10:00|241.25|236.15|238.48|233.38|242.11|237.01|237.69|232.59|0
1744096500000|2025-04-08 07:15:00|238.3|233.2|237.51|232.41|238.98|233.88|236.85|231.75|0
1744096800000|2025-04-08 07:20:00|237.72|232.62|235.68|230.58|237.72|232.62|234.67|229.57|0
1744097100000|2025-04-08 07:25:00|235.37|230.27|232.97|227.87|235.75|230.65|232.53|227.43|0
1744097400000|2025-04-08 07:30:00|233.32|228.22|235.03|229.93|237.62|232.52|233.32|228.22|0
1744097700000|2025-04-08 07:35:00|235.06|229.96|237|231.9|237.17|232.07|234.85|229.75|0
1744098000000|2025-04-08 07:40:00|237.03|231.93|235.45|230.35|237.06|231.96|235.41|230.31|0
1744098300000|2025-04-08 07:45:00|235.35|230.25|237.25|232.75|238.21|233.71|234.05|228.95|0
1744098600000|2025-04-08 07:50:00|237.39|232.89|234.39|229.89|237.8|233.3|234.18|229.68|0
1744098900000|2025-04-08 07:55:00|234.81|230.31|232.46|227.96|234.82|230.32|232.46|227.96|0
1744099200000|2025-04-08 08:00:00|232.66|228.16|232.66|228.16|233.95|229.45|232.01|227.51|0
1744099500000|2025-04-08 08:05:00|232.69|228.19|236.6|232.1|236.64|232.14|232.69|228.19|0
1744099800000|2025-04-08 08:10:00|236.18|231.68|238.42|233.92|238.82|234.32|235.71|231.21|0
1744100100000|2025-04-08 08:15:00|238.92|234.42|237.63|233.13|239.66|235.16|237.31|232.81|0
1744100400000|2025-04-08 08:20:00|237.77|233.27|241.44|236.94|241.44|236.94|235.89|231.39|0
1744100700000|2025-04-08 08:25:00|240.94|236.44|241.54|237.04|243.68|239.18|240.94|236.44|0
1744101000000|2025-04-08 08:30:00|241.47|236.97|238.31|233.81|241.87|237.37|237.68|233.18|0
1744101300000|2025-04-08 08:35:00|238.35|233.85|236.41|231.91|239.36|234.86|235.95|231.45|0
1744101600000|2025-04-08 08:40:00|236.45|231.95|235.21|230.71|236.98|232.48|235.21|230.71|0
1744101900000|2025-04-08 08:45:00|235.24|230.74|235.51|231.01|235.9|231.4|234.77|230.27|0
1744102200000|2025-04-08 08:50:00|235.58|231.08|235.99|231.49|237.87|233.37|234.98|230.48|0
1744102500000|2025-04-08 08:55:00|236.03|231.53|234.04|229.54|236.1|231.6|233.64|229.14|0
1744102800000|2025-04-08 09:00:00|233.87|229.37|235.12|230.62|235.99|231.49|233.54|229.04|0
1744103100000|2025-04-08 09:05:00|235.05|230.55|233.61|229.11|235.55|231.05|233.51|229.01|0
1744103400000|2025-04-08 09:10:00|233.65|229.15|232.22|227.72|233.82|229.32|232.09|227.59|0
1744103700000|2025-04-08 09:15:00|232.33|227.83|233.85|229.35|234.09|229.59|232.22|227.72|0
1744104000000|2025-04-08 09:20:00|233.74|229.24|234.09|229.59|234.87|230.37|232.28|227.78|0
1744104300000|2025-04-08 09:25:00|234.26|229.76|236.06|231.56|237.27|232.77|234.26|229.76|0
1744104600000|2025-04-08 09:30:00|235.92|231.42|234.54|230.04|236.45|231.95|233.99|229.49|0
1744104900000|2025-04-08 09:35:00|234.57|230.07|233.68|229.18|235.87|231.37|233.33|228.83|0
1744105200000|2025-04-08 09:40:00|233.82|229.32|233.06|228.56|234.42|229.92|232.64|228.14|0
1744105500000|2025-04-08 09:45:00|233.2|228.7|235.13|230.63|236.56|232.06|233|228.5|0
1744105800000|2025-04-08 09:50:00|234.84|230.34|236.75|232.25|236.89|232.39|234.36|229.86|0
1744106100000|2025-04-08 09:55:00|236.68|232.18|238.77|234.27|239.48|234.98|236.68|232.18|0
1744106400000|2025-04-08 10:00:00|238.88|234.38|237.41|232.91|241.68|237.18|237.41|232.91|0
1744106700000|2025-04-08 10:05:00|237.16|232.66|235.91|231.41|238.06|233.56|235.91|231.41|0
1744107000000|2025-04-08 10:10:00|235.98|231.48|239.86|235.36|240.2|235.7|235.98|231.48|0
1744107300000|2025-04-08 10:15:00|239.83|235.33|238.72|234.22|240.35|235.85|238.01|233.51|0
1744107600000|2025-04-08 10:20:00|238.79|234.29|237.49|232.99|240.02|235.52|236.99|232.49|0
1744107900000|2025-04-08 10:25:00|237.42|232.92|236.36|231.86|238.42|233.92|235.97|231.47|0
1744108200000|2025-04-08 10:30:00|236.29|231.79|234.77|230.27|236.86|232.36|234.58|230.08|0
1744108500000|2025-04-08 10:35:00|234.88|230.38|232.91|228.41|235.65|231.15|232.69|228.19|0
1744108800000|2025-04-08 10:40:00|232.85|228.35|231.73|227.23|233.25|228.75|230.75|226.25|0
1744109100000|2025-04-08 10:45:00|231.76|227.26|233.47|228.97|233.47|228.97|231.25|226.75|0
1744109400000|2025-04-08 10:50:00|233.72|229.22|233.11|228.61|235.08|230.58|232.99|228.49|0
1744109700000|2025-04-08 10:55:00|233.08|228.58|233.67|229.17|233.92|229.42|232.31|227.81|0
1744110000000|2025-04-08 11:00:00|233.28|228.78|230.83|226.33|233.35|228.85|230.61|226.11|0
1744110300000|2025-04-08 11:05:00|230.97|226.47|229.92|225.42|232.61|228.11|229.85|225.35|0
1744110600000|2025-04-08 11:10:00|229.99|225.49|233.11|228.61|233.67|229.17|228.62|224.12|0
1744110900000|2025-04-08 11:15:00|232.71|228.21|230.39|225.89|234.15|229.65|226.29|221.79|0
1744111200000|2025-04-08 11:20:00|230.49|225.99|227.21|222.71|230.49|225.99|226.29|221.79|0
1744111500000|2025-04-08 11:25:00|227.31|222.81|227.33|222.83|229.29|224.79|227.21|222.71|0
1744111800000|2025-04-08 11:30:00|227.36|222.86|223.19|218.69|227.62|223.12|223.19|218.69|0
1744112100000|2025-04-08 11:35:00|223.06|218.56|218.14|213.64|223.06|218.56|213.6|209.1|0
1744112400000|2025-04-08 11:40:00|218.11|213.61|217.2|212.7|219.74|215.24|215.67|211.17|0
1744112700000|2025-04-08 11:45:00|217.16|212.66|217.29|212.79|219.07|214.57|216.66|212.16|0
1744113000000|2025-04-08 11:50:00|217.05|212.55|214.78|210.28|217.21|212.71|214.26|209.76|0
1744113300000|2025-04-08 11:55:00|214.68|210.18|210.97|206.47|215.64|211.14|209.22|204.72|0
1744113600000|2025-04-08 12:00:00|210.91|206.41|213.82|209.32|215.01|210.51|209.22|204.72|0
1744113900000|2025-04-08 12:05:00|214.08|209.58|208.18|203.68|215.02|210.52|207.6|203.1|0
1744114200000|2025-04-08 12:10:00|208.57|204.07|211.19|206.69|211.26|206.76|207.06|202.56|0
1744114500000|2025-04-08 12:15:00|211.23|206.73|211.26|206.76|213.02|208.52|210.48|205.98|0
1744114800000|2025-04-08 12:20:00|211.36|206.86|214.55|210.05|216.12|211.62|211.07|206.57|0
1744115100000|2025-04-08 12:25:00|214.65|210.15|211.9|207.4|216.14|211.64|209.76|205.26|0
1744115400000|2025-04-08 12:30:00|212.13|207.63|213.66|209.16|214.42|209.92|210.57|206.07|0
1744115700000|2025-04-08 12:35:00|213.76|209.26|215.25|210.75|215.33|210.83|212.72|208.22|0
1744116000000|2025-04-08 12:40:00|215.31|210.81|217.93|213.43|218.37|213.87|215.22|210.72|0
1744116300000|2025-04-08 12:45:00|218|213.5|217.76|213.26|218.94|214.44|214.88|210.38|0
1744116600000|2025-04-08 12:50:00|217.6|213.1|215.94|211.44|217.96|213.46|214.78|210.28|0
1744116900000|2025-04-08 12:55:00|215.97|211.47|214.22|209.72|217.12|212.62|213.69|209.19|0
1744117200000|2025-04-08 13:00:00|214.26|209.76|211.49|206.99|216|211.5|211.07|206.57|0
1744117500000|2025-04-08 13:05:00|211.66|207.16|206.28|201.78|212.6|208.1|205.91|201.41|0
1744117800000|2025-04-08 13:10:00|207.11|202.61|203.15|198.65|208.21|203.71|200.87|196.37|0
1744118100000|2025-04-08 13:15:00|203.18|198.68|201.9|197.4|204.84|200.34|199.56|195.06|0
1744118400000|2025-04-08 13:20:00|202.15|197.65|201.24|196.74|202.52|198.02|198.26|193.76|0
1744118700000|2025-04-08 13:25:00|201.27|196.77|197.21|192.71|201.27|196.77|196.28|191.78|0
1744119000000|2025-04-08 13:30:00|195.38|190.88|197.86|193.36|199.96|195.46|194.89|190.39|0
1744119300000|2025-04-08 13:35:00|197.8|193.3|201.89|197.39|204.63|200.13|196.61|192.11|0
1744119600000|2025-04-08 13:40:00|202.24|197.74|201.31|196.81|205.12|200.62|199.25|194.75|0
1744119900000|2025-04-08 13:45:00|201.92|197.42|200.06|195.56|201.92|197.42|195.28|190.78|0
1744120200000|2025-04-08 13:50:00|199.26|194.76|196.06|191.56|203.11|198.61|194.26|189.76|0
1744120500000|2025-04-08 13:55:00|196.37|191.87|191.66|187.16|196.74|192.24|189.29|184.79|0
1744120800000|2025-04-08 14:00:00|190.72|186.22|189.49|184.99|192.62|188.12|188.23|183.73|0
1744121100000|2025-04-08 14:05:00|190.01|185.51|187.11|182.61|192.55|188.05|186.79|182.29|0
1744121400000|2025-04-08 14:10:00|187.2|182.7|189.65|185.15|191.8|187.3|186.45|181.95|0
1744121700000|2025-04-08 14:15:00|189.83|185.33|189.01|184.51|190.16|185.66|186.01|181.51|0
1744122000000|2025-04-08 14:20:00|188.89|184.39|193.03|188.53|193.26|188.76|187.64|183.14|0
1744122300000|2025-04-08 14:25:00|193.16|188.66|192.13|187.63|194.05|189.55|188.7|184.2|0
1744122600000|2025-04-08 14:30:00|192.29|187.79|190.53|186.03|194.45|189.95|190.01|185.51|0
1744122900000|2025-04-08 14:35:00|190.29|185.79|189.87|185.37|193.81|189.31|189.39|184.89|0
1744123200000|2025-04-08 14:40:00|190.5|186|197.2|192.7|197.6|193.1|190.16|185.66|0
1744123500000|2025-04-08 14:45:00|197.14|192.64|200.18|195.68|200.19|195.69|196.11|191.61|0
1744123800000|2025-04-08 14:50:00|199.68|195.18|202.76|198.26|202.95|198.45|199.47|194.97|0
1744124100000|2025-04-08 14:55:00|202.79|198.29|210.57|206.07|210.57|206.07|202.53|198.03|0
1744124400000|2025-04-08 15:00:00|210.67|206.17|206.1|201.6|211.23|206.73|205.96|201.46|0
1744124700000|2025-04-08 15:05:00|206.45|201.95|212.13|207.63|213.95|209.45|206.45|201.95|0
1744125000000|2025-04-08 15:10:00|211.97|207.47|217.71|213.21|218.96|214.46|211.69|207.19|0
1744125300000|2025-04-08 15:15:00|217.77|213.27|218.49|213.99|224.53|220.03|217.28|212.78|0
1744125600000|2025-04-08 15:20:00|218.23|213.73|221.06|216.56|222.69|218.19|213.96|209.46|0
1744125900000|2025-04-08 15:25:00|221.24|216.74|222.22|217.72|222.84|218.34|217.54|213.04|0
1744126200000|2025-04-08 15:30:00|222.56|218.06|218.6|214.1|222.72|218.22|217.34|212.84|0
1744126500000|2025-04-08 15:35:00|218.66|214.16|213.03|208.53|219.4|214.9|211.45|206.95|0
1744126800000|2025-04-08 15:40:00|213.06|208.56|212.61|208.11|213.95|209.45|209.64|205.14|0
1744127100000|2025-04-08 15:45:00|212.64|208.14|218.48|213.98|218.98|214.48|210.08|205.58|0
1744127400000|2025-04-08 15:50:00|218.45|213.95|219.41|214.91|222.83|218.33|217.66|213.16|0
1744127700000|2025-04-08 15:55:00|219.27|214.77|216.17|211.67|220.25|215.75|214.97|210.47|0
1744128000000|2025-04-08 16:00:00|215.84|211.34|216.58|212.08|219.07|214.57|215.34|210.84|0
1744128300000|2025-04-08 16:05:00|216.45|211.95|219.32|214.82|219.88|215.38|213.37|208.87|0
1744128600000|2025-04-08 16:10:00|219.56|215.06|220.35|215.85|220.55|216.05|215.22|210.72|0
1744128900000|2025-04-08 16:15:00|220.68|216.18|227.92|223.42|228.6|224.1|220.19|215.69|0
1744129200000|2025-04-08 16:20:00|228.03|223.53|234.45|229.95|235.15|230.65|227.21|222.71|0
1744129500000|2025-04-08 16:25:00|234.38|229.88|227.61|223.11|235.24|230.74|227.61|223.11|0
1744129800000|2025-04-08 16:30:00|227.75|223.25|233.67|229.17|235.16|230.66|225.28|220.78|0
1744130100000|2025-04-08 16:35:00|233.25|228.75|247.01|242.51|248.3|243.8|231.93|227.43|0
1744130400000|2025-04-08 16:40:00|247.56|243.06|251.83|246.43|254.53|250.03|245.36|240.86|0
1744130700000|2025-04-08 16:45:00|251.17|245.77|245.57|240.17|253.31|247.91|242.31|236.91|0
1744131000000|2025-04-08 16:50:00|245.11|239.71|246.95|241.55|248.54|243.14|242.49|237.09|0
1744131300000|2025-04-08 16:55:00|246.81|241.41|256.31|250.91|256.56|251.16|243.11|237.71|0
1744131600000|2025-04-08 17:00:00|256.38|250.98|255.69|250.29|260.65|255.25|255.03|249.63|0
1744131900000|2025-04-08 17:05:00|255.39|249.99|264.46|259.06|265.29|259.89|250.95|245.55|0
1744132200000|2025-04-08 17:10:00|264.54|259.14|264.1|258.7|269.05|263.65|261.78|256.38|0
1744132500000|2025-04-08 17:15:00|264.14|258.74|262.84|257.44|264.52|259.12|258.8|253.4|0
1744132800000|2025-04-08 17:20:00|262.77|257.37|266.26|260.86|268.98|263.58|260.18|254.78|0
1744133100000|2025-04-08 17:25:00|266.68|261.28|275.31|269.91|275.99|270.59|265.04|259.64|0
1744133400000|2025-04-08 17:30:00|275.35|269.95|276.39|270.99|277.23|271.83|271.72|266.32|0
1744133700000|2025-04-08 17:35:00|276.31|270.91|264.26|258.86|276.86|271.46|263.99|258.59|0
1744134000000|2025-04-08 17:40:00|263.79|258.39|251.42|246.02|264.27|258.87|249.35|243.95|0
1744134300000|2025-04-08 17:45:00|251.46|246.06|260.89|255.49|262.48|257.08|251.46|246.06|0
1744134600000|2025-04-08 17:50:00|261.12|255.72|261.19|255.79|263.79|258.39|256.18|250.78|0
1744134900000|2025-04-08 17:55:00|261.27|255.87|256.25|250.85|261.27|255.87|255.05|249.65|0
1744135200000|2025-04-08 18:00:00|256.66|251.26|258.5|253.1|260.41|255.01|255.03|249.63|0
1744135500000|2025-04-08 18:05:00|258.65|253.25|263.84|258.44|265.7|260.3|258.57|253.17|0
1744135800000|2025-04-08 18:10:00|264|258.6|268.19|262.79|269.89|264.49|261.97|256.57|0
1744136100000|2025-04-08 18:15:00|268.11|262.71|260.25|254.85|268.98|263.58|259.66|254.26|0
1744136400000|2025-04-08 18:20:00|260.06|254.66|261.9|256.5|264.11|258.71|260.06|254.66|0
1744136700000|2025-04-08 18:25:00|261.87|256.47|271.3|265.9|272.18|266.78|261.87|256.47|0
1744137000000|2025-04-08 18:30:00|270.17|264.77|267.78|262.38|270.17|264.77|252.3|246.9|0
1744137300000|2025-04-08 18:35:00|268.77|263.37|271.14|265.74|275.42|270.02|268.23|262.83|0
1744137600000|2025-04-08 18:40:00|271.22|265.82|277.59|272.19|277.89|272.49|271.22|265.82|0
1744137900000|2025-04-08 18:45:00|277.28|271.88|266.22|260.82|277.28|271.88|263.13|257.73|0
1744138200000|2025-04-08 18:50:00|267.76|262.36|270.63|265.23|271.39|265.99|264.56|259.16|0
1744138500000|2025-04-08 18:55:00|270.47|265.07|275.78|270.38|275.84|270.44|269.73|264.33|0
1744138800000|2025-04-08 19:00:00|275.97|270.57|283.57|278.17|284.28|278.88|275.53|270.13|0
1744139100000|2025-04-08 19:05:00|283.45|278.05|297.2|291.8|297.28|291.88|283.26|277.86|0
1744139400000|2025-04-08 19:10:00|297.07|291.67|304.15|298.75|304.34|298.94|295.26|289.86|0
1744139700000|2025-04-08 19:15:00|303.49|298.09|310.77|301.77|313.22|305.43|302.17|296.77|0
1744140000000|2025-04-08 19:20:00|310.98|301.98|302.82|293.82|311.07|302.07|302.8|293.8|0
1744140300000|2025-04-08 19:25:00|302.99|293.99|297.85|288.85|303.4|294.4|293.49|284.49|0
1744140600000|2025-04-08 19:30:00|298.59|289.59|305.9|296.9|306.19|297.19|298.18|289.18|0
1744140900000|2025-04-08 19:35:00|305.69|296.69|323.35|314.35|323.94|314.94|305.69|296.69|0
1744141200000|2025-04-08 19:40:00|322.66|313.66|326.53|317.53|326.88|317.88|314.13|305.13|0
1744141500000|2025-04-08 19:45:00|326.22|317.22|333.79|324.79|335.76|326.76|323.93|314.93|0
1744141800000|2025-04-08 19:50:00|330.93|321.93|305.05|296.05|332.32|323.32|304.98|295.98|0
1744142100000|2025-04-08 19:55:00|305.01|296.01|300.13|291.13|313.43|304.43|298.57|289.57|0
1744142400000|2025-04-08 20:00:00|299.25|290.25|295.19|286.19|303.46|294.46|292.98|283.98|0
1744142700000|2025-04-08 20:05:00|295.43|286.43|290.97|281.97|296.5|287.5|287.17|278.17|0
1744143000000|2025-04-08 20:10:00|292.03|283.03|295.74|286.74|297.28|288.28|291.16|282.16|0
1744143300000|2025-04-08 20:15:00|295.65|286.65|297.39|288.39|298.15|289.15|294.78|285.78|0
1744143600000|2025-04-08 20:20:00|297.4|288.4|303.09|296.49|303.09|296.49|297.4|288.4|0
1744143900000|2025-04-08 20:25:00|302.59|295.99|302.51|295.91|305.07|298.47|301.27|294.67|0
1744144200000|2025-04-08 20:30:00|302.76|296.16|302.83|296.23|303.08|296.48|300.94|294.34|0
1744144500000|2025-04-08 20:35:00|302.58|295.98|301.78|295.18|302.58|295.98|298.51|291.91|0
1744144800000|2025-04-08 20:40:00|301.95|295.35|300.24|293.64|302.42|295.82|300.04|293.44|0
1744145100000|2025-04-08 20:45:00|300.16|293.56|297.65|291.05|301.17|294.57|297.15|290.55|0
1744145400000|2025-04-08 20:50:00|297.49|290.89|297.42|290.82|298.54|291.94|295.84|289.24|0
1744145700000|2025-04-08 20:55:00|297.25|290.65|297.58|290.98|298.33|291.73|296.34|289.74|0
1744146000000|2025-04-08 21:00:00|297.08|290.48|297.38|290.78|297.54|290.94|296.68|290.08|0
1744146300000|2025-04-08 21:05:00|297.36|290.76|297.67|291.07|297.71|291.11|297.18|290.58|0
1744146600000|2025-04-08 21:10:00|297.62|291.02|297.78|291.18|298.14|291.54|297.62|291.02|0
1744146900000|2025-04-08 21:15:00|297.77|291.17|298.4|291.8|298.4|291.8|297.67|291.07|0
1744147200000|2025-04-08 21:20:00|298.39|291.79|298.16|291.56|298.5|291.9|297.85|291.25|0
1744147500000|2025-04-08 21:25:00|298.29|291.69|297.79|291.19|298.33|291.73|297.73|291.13|0
1744147800000|2025-04-08 21:30:00|297.78|291.18|297.2|290.6|297.82|291.22|297.15|290.55|0
1744148100000|2025-04-08 21:35:00|297.24|290.64|297.03|290.43|297.24|290.64|296.78|290.18|0
1744148400000|2025-04-08 21:40:00|296.98|290.38|296.96|290.36|296.99|290.39|296.34|289.74|0
1744148700000|2025-04-08 21:45:00|296.91|290.31|296.65|290.05|296.96|290.36|296.57|289.97|0
1744149000000|2025-04-08 21:50:00|296.64|290.04|296.45|289.85|296.96|290.36|296.37|289.77|0
1744149300000|2025-04-08 21:55:00|296.6|290|297.96|291.36|297.96|291.36|296.38|289.78|0
1744149600000|2025-04-08 22:00:00|297.38|290.78|308.03|300.23|310.84|304.24|296.72|290.12|0
1744149900000|2025-04-08 22:05:00|307.99|300.19|309.05|301.25|310.46|302.66|306.26|297.26|0
1744150200000|2025-04-08 22:10:00|308.88|301.08|308.71|300.91|309.73|301.93|307.18|299.38|0
1744150500000|2025-04-08 22:15:00|308.58|300.78|311.13|303.33|313.02|305.22|307.86|300.06|0
1744150800000|2025-04-08 22:20:00|310.92|303.12|315.48|307.68|318.13|310.33|309.98|302.18|0
1744151100000|2025-04-08 22:25:00|315.66|307.86|313.06|305.26|315.74|307.94|311.13|303.33|0
1744151400000|2025-04-08 22:30:00|312.98|305.18|314.31|306.51|314.35|306.55|310.53|302.73|0
1744151700000|2025-04-08 22:35:00|313.49|305.69|313.57|305.77|317.47|309.67|312.03|304.23|0
1744152000000|2025-04-08 22:40:00|313.53|305.73|312.19|304.39|316.69|308.89|311.08|303.28|0
1744152300000|2025-04-08 22:45:00|312.28|304.48|310.91|303.11|312.62|304.82|310.14|302.34|0
1744152600000|2025-04-08 22:50:00|310.82|303.02|310.73|302.93|312.27|304.47|308.52|300.72|0
1744152900000|2025-04-08 22:55:00|310.9|303.1|309.53|301.73|312.02|304.22|309.19|301.39|0
1744153200000|2025-04-08 23:00:00|309.66|301.86|314.46|306.66|314.77|306.97|309.66|301.86|0
1744153500000|2025-04-08 23:05:00|314.51|306.71|314.77|306.97|316.33|308.53|313.3|305.5|0
1744153800000|2025-04-08 23:10:00|314.42|306.62|316.54|308.74|316.54|308.74|314.16|306.36|0
1744154100000|2025-04-08 23:15:00|316.88|309.08|320.98|313.18|324.72|316.92|316.15|308.35|0
1744154400000|2025-04-08 23:20:00|320.93|313.13|324.36|316.56|326.53|318.73|320.85|313.05|0
1744154700000|2025-04-08 23:25:00|324.41|316.61|326.48|318.68|327.19|319.39|322.69|314.89|0
1744155000000|2025-04-08 23:30:00|326.17|318.37|326.53|318.73|326.92|319.12|325.33|317.53|0
1744155300000|2025-04-08 23:35:00|326.61|318.81|323.16|315.36|326.61|318.81|322.77|314.97|0
1744155600000|2025-04-08 23:40:00|323.34|315.54|327.23|319.43|327.41|319.61|322.02|314.22|0
1744155900000|2025-04-08 23:45:00|327.41|319.61|320.44|312.64|327.68|319.88|319.3|311.5|0
1744156200000|2025-04-08 23:50:00|320.7|312.9|321.09|313.29|323.2|315.4|319.34|311.54|0
1744156500000|2025-04-08 23:55:00|320.87|313.07|317.56|309.76|321.66|313.86|317.56|309.76|0
1744156800000|2025-04-09 00:00:00|317.51|309.71|322.18|314.38|323.86|316.06|317.38|309.58|0
1744157100000|2025-04-09 00:05:00|321.96|314.16|325.89|318.09|326.68|318.88|321.04|313.24|0
1744157400000|2025-04-09 00:10:00|325.97|318.17|326.33|318.53|328.02|320.22|324.91|317.11|0
1744157700000|2025-04-09 00:15:00|326.55|318.75|341.48|333.68|343.98|336.18|326.55|318.75|0
1744158000000|2025-04-09 00:20:00|341.52|333.72|344.84|337.04|345.19|337.39|338.76|330.96|0
1744158300000|2025-04-09 00:25:00|344.8|337|343.7|335.9|346.2|338.4|342.16|334.36|0
1744158600000|2025-04-09 00:30:00|343.75|335.95|341.26|333.46|344.42|336.62|338.96|331.16|0
1744158900000|2025-04-09 00:35:00|341.65|333.85|344.26|336.46|344.75|336.95|341.52|333.72|0
1744159200000|2025-04-09 00:40:00|343.81|336.01|338.44|330.64|345.37|337.57|337.94|330.14|0
1744159500000|2025-04-09 00:45:00|338.31|330.51|342.75|334.95|343.35|335.55|337.3|329.5|0
1744159800000|2025-04-09 00:50:00|342.79|334.99|341.98|334.18|343.49|335.69|340.76|332.96|0
1744160100000|2025-04-09 00:55:00|341.94|334.14|341.46|333.66|342.26|334.46|339.31|331.51|0
1744160400000|2025-04-09 01:00:00|341.91|334.11|341.4|333.6|342.49|334.69|338.97|331.17|0
1744160700000|2025-04-09 01:05:00|341.49|333.69|339.85|332.05|342.64|334.84|339.17|331.37|0
1744161000000|2025-04-09 01:10:00|339.94|332.14|340.23|332.43|341.19|333.39|339.52|331.72|0
1744161300000|2025-04-09 01:15:00|340.4|332.6|342.86|335.06|342.86|335.06|326.71|318.91|0
1744161600000|2025-04-09 01:20:00|342.72|334.92|349.19|341.39|349.32|341.52|341.32|333.52|0
1744161900000|2025-04-09 01:25:00|348.84|341.04|346.26|338.46|350.69|342.89|344.94|337.14|0
1744162200000|2025-04-09 01:30:00|346.22|338.42|339.9|332.1|346.96|339.16|339.81|332.01|0
1744162500000|2025-04-09 01:35:00|339.81|332.01|335.51|328.01|339.95|332.15|334.69|327.19|0
1744162800000|2025-04-09 01:40:00|335.65|328.15|333.83|326.33|335.96|328.46|331.76|324.26|0
1744163100000|2025-04-09 01:45:00|334.46|326.96|315.66|308.16|334.86|327.36|315.15|307.65|0
1744163400000|2025-04-09 01:50:00|315.32|307.82|321.2|313.7|324.87|317.37|313.21|305.71|0
1744163700000|2025-04-09 01:55:00|321.55|314.05|316.73|309.23|325.99|318.49|316.61|309.11|0
1744164000000|2025-04-09 02:00:00|316.86|309.36|317.54|310.04|318.59|311.09|311.08|303.58|0
1744164300000|2025-04-09 02:05:00|317.45|309.95|318.86|311.36|319.73|312.23|316.56|309.06|0
1744164600000|2025-04-09 02:10:00|318.9|311.4|312.64|305.14|319.36|311.86|311.08|303.58|0
1744164900000|2025-04-09 02:15:00|314.9|307.4|314.28|306.78|315.07|307.57|310.25|302.75|0
1744165200000|2025-04-09 02:20:00|314.45|306.95|316.14|308.64|317.46|309.96|314.23|306.73|0
1744165500000|2025-04-09 02:25:00|316.65|309.15|316.95|309.45|317.55|310.05|313.98|306.48|0
1744165800000|2025-04-09 02:30:00|317.17|309.67|312.97|305.47|317.17|309.67|310.99|303.49|0
1744166100000|2025-04-09 02:35:00|313.12|305.62|314.41|306.91|314.49|306.99|309.24|301.74|0
1744166400000|2025-04-09 02:40:00|314.28|306.78|317.08|309.58|317.35|309.85|311.22|303.72|0
1744166700000|2025-04-09 02:45:00|317.16|309.66|319.79|312.29|319.79|312.29|315.2|307.7|0
1744167000000|2025-04-09 02:50:00|319.74|312.24|320.85|313.35|321.1|313.6|318.98|311.48|0
1744167300000|2025-04-09 02:55:00|320.81|313.31|324.84|317.34|328.1|320.6|320.7|313.2|0
1744167600000|2025-04-09 03:00:00|325.36|317.86|325.52|318.02|326.42|318.92|322.02|314.52|0
1744167900000|2025-04-09 03:05:00|325.78|318.28|323.56|316.06|326.11|318.61|323.39|315.89|0
1744168200000|2025-04-09 03:10:00|323.65|316.15|325.86|318.36|326.2|318.7|321.81|314.31|0
1744168500000|2025-04-09 03:15:00|325.51|318.01|330.82|323.32|330.82|323.32|323.77|316.27|0
1744168800000|2025-04-09 03:20:00|330.73|323.23|329.79|322.29|331.07|323.57|328.85|321.35|0
1744169100000|2025-04-09 03:25:00|329.74|322.24|331.67|324.17|332.61|325.11|329.35|321.85|0
1744169400000|2025-04-09 03:30:00|332.37|324.87|330.41|322.91|333.14|325.64|328.38|320.88|0
1744169700000|2025-04-09 03:35:00|330.46|322.96|335.59|328.09|338.06|330.56|330.46|322.96|0
1744170000000|2025-04-09 03:40:00|336.08|328.58|340.25|332.75|340.36|332.86|334.08|326.58|0
1744170300000|2025-04-09 03:45:00|340.16|332.66|337.05|329.55|340.16|332.66|335.27|327.77|0
1744170600000|2025-04-09 03:50:00|336.97|329.47|338.03|330.53|338.03|330.53|334.82|327.32|0
1744170900000|2025-04-09 03:55:00|338.38|330.88|342.15|334.65|344.25|336.75|338.03|330.53|0
1744171200000|2025-04-09 04:00:00|342.06|334.56|341.66|334.16|346.62|339.12|333.73|326.23|0
1744171500000|2025-04-09 04:05:00|341.62|334.12|347.18|339.68|347.18|339.68|338.69|331.19|0
1744171800000|2025-04-09 04:10:00|347.45|339.95|341.01|333.51|348.03|340.53|339.16|331.66|0
1744172100000|2025-04-09 04:15:00|341.09|333.59|344.13|336.63|345.52|338.02|338.59|331.09|0
1744172400000|2025-04-09 04:20:00|343.77|336.27|347.11|339.61|347.79|340.29|343.41|335.91|0
1744172700000|2025-04-09 04:25:00|347.16|339.66|357.67|348.67|359.02|350.02|347.16|339.66|0
1744173000000|2025-04-09 04:30:00|357.48|348.48|354.79|345.79|362.84|353.84|354.51|345.51|0
1744173300000|2025-04-09 04:35:00|354.24|345.24|354.21|345.21|354.3|345.3|350.57|341.57|0
1744173600000|2025-04-09 04:40:00|354.53|345.53|354.54|345.54|357.55|348.55|353.51|344.51|0
1744173900000|2025-04-09 04:45:00|354.41|345.41|344.93|335.93|354.41|345.41|343.86|334.86|0
1744174200000|2025-04-09 04:50:00|344.66|335.66|348.78|339.78|348.82|339.82|344.4|335.4|0
1744174500000|2025-04-09 04:55:00|348.82|339.82|352.96|345.46|355.04|346.04|348.14|339.14|0
1744174800000|2025-04-09 05:00:00|353.19|345.69|354.24|346.74|357.96|350.46|351.54|344.04|0
1744175100000|2025-04-09 05:05:00|354.15|346.65|352.43|344.93|359.38|351.88|352.22|344.72|0
1744175400000|2025-04-09 05:10:00|352.79|345.29|353.2|345.7|354.87|347.37|347.16|339.66|0
1744175700000|2025-04-09 05:15:00|352.95|345.45|351.13|343.63|355.42|347.92|348.18|340.68|0
1744176000000|2025-04-09 05:20:00|351.31|343.81|350.82|343.32|351.79|344.29|348.42|340.92|0
1744176300000|2025-04-09 05:25:00|351.32|343.82|353.58|346.08|353.81|346.31|349.44|341.94|0
1744176600000|2025-04-09 05:30:00|353.68|346.18|355.09|347.59|356.62|349.12|353.58|346.08|0
1744176900000|2025-04-09 05:35:00|354.81|347.31|361.53|354.03|367.14|359.64|354.5|347|0
1744177200000|2025-04-09 05:40:00|361.16|353.66|358.92|351.42|363.37|355.87|358.17|350.67|0
1744177500000|2025-04-09 05:45:00|359.7|352.2|354.58|347.08|360.93|353.43|354.58|347.08|0
1744177800000|2025-04-09 05:50:00|353.51|346.01|352.68|345.18|353.87|346.37|350.21|342.71|0
1744178100000|2025-04-09 05:55:00|353.17|345.67|345.63|338.13|353.93|346.43|345.63|338.13|0
1744178400000|2025-04-09 06:00:00|345.31|337.81|341.22|333.72|345.5|338|336.3|328.8|0
1744178700000|2025-04-09 06:05:00|340.9|333.4|336.64|329.14|342.97|335.47|336.16|328.66|0
1744179000000|2025-04-09 06:10:00|336.77|329.27|320.27|312.77|337.27|329.77|320.27|312.77|0
1744179300000|2025-04-09 06:15:00|319.15|311.65|329.63|322.13|330.35|322.85|319.15|311.65|0
1744179600000|2025-04-09 06:20:00|329.71|322.21|332.07|324.57|333.28|325.78|328.88|321.38|0
1744179900000|2025-04-09 06:25:00|332.24|324.74|340.69|333.19|341.14|333.64|331.67|324.17|0
1744180200000|2025-04-09 06:30:00|341.18|333.68|335.71|328.21|341.18|333.68|334.08|326.58|0
1744180500000|2025-04-09 06:35:00|335.35|327.85|334.99|327.49|337.07|329.57|331.85|324.35|0
1744180800000|2025-04-09 06:40:00|335.08|327.58|329.83|322.33|336.19|328.69|329.67|322.17|0
1744181100000|2025-04-09 06:45:00|329.87|322.37|332.99|325.49|333.25|325.75|327.15|319.65|0
1744181400000|2025-04-09 06:50:00|332.9|325.4|327.78|320.28|332.9|325.4|327.78|320.28|0
1744181700000|2025-04-09 06:55:00|327.6|320.1|328.57|321.07|330.53|323.03|323.21|315.71|0
1744182000000|2025-04-09 07:00:00|328.13|320.63|296.86|289.36|328.42|320.92|274.49|266.99|0
1744182300000|2025-04-09 07:05:00|296.9|289.4|308.7|301.2|315.86|308.36|295.13|287.63|0
1744182600000|2025-04-09 07:10:00|308.53|301.03|292.55|285.05|309.73|302.23|292.55|285.05|0
1744182900000|2025-04-09 07:15:00|291.49|283.99|291.86|284.36|297.15|289.65|287.53|280.03|0
1744183200000|2025-04-09 07:20:00|290.54|283.04|292.84|285.34|299.78|292.28|290.29|282.79|0
1744183500000|2025-04-09 07:25:00|292.51|285.01|291.27|283.77|293.74|286.24|288.54|281.04|0
1744183800000|2025-04-09 07:30:00|290.85|283.35|287.96|280.46|294.85|287.35|287.96|280.46|0
1744184100000|2025-04-09 07:35:00|287.87|280.37|284.47|276.97|289.4|281.9|283.55|276.05|0
1744184400000|2025-04-09 07:40:00|284.34|276.84|278.74|271.24|284.98|277.48|277.91|270.41|0
1744184700000|2025-04-09 07:45:00|278.82|271.32|279.95|272.45|282.31|274.81|277.15|269.65|0
1744185000000|2025-04-09 07:50:00|280.59|273.09|287.14|279.64|288.44|280.94|279.67|272.17|0
1744185300000|2025-04-09 07:55:00|287.87|280.37|284.69|277.19|287.87|280.37|281.66|274.16|0
1744185600000|2025-04-09 08:00:00|283.48|275.98|289.65|282.15|290.09|282.59|278.95|271.45|0
1744185900000|2025-04-09 08:05:00|289.16|281.66|295.54|288.04|297.31|289.81|288.99|281.49|0
1744186200000|2025-04-09 08:10:00|295.66|288.16|297.78|290.28|299.55|292.05|292.38|284.88|0
1744186500000|2025-04-09 08:15:00|297.82|290.32|291.64|284.14|297.82|290.32|291.4|283.9|0
1744186800000|2025-04-09 08:20:00|292.05|284.55|292.23|284.73|295.11|287.61|290.61|283.11|0
1744187100000|2025-04-09 08:25:00|292.11|284.61|298.84|291.34|298.84|291.34|288.69|281.19|0
1744187400000|2025-04-09 08:30:00|299.13|291.63|306.04|298.54|310.87|303.37|299.13|291.63|0
1744187700000|2025-04-09 08:35:00|306.29|298.79|299.7|292.2|306.29|298.79|296.04|288.54|0
1744188000000|2025-04-09 08:40:00|299.61|292.11|292.81|285.31|302.42|294.92|292.12|284.62|0
1744188300000|2025-04-09 08:45:00|293.35|285.85|290.9|283.4|294|286.5|289.09|281.59|0
1744188600000|2025-04-09 08:50:00|290.71|283.21|287.09|279.59|294.14|286.64|285.19|277.69|0
1744188900000|2025-04-09 08:55:00|286.74|279.24|283.53|276.03|287.06|279.56|282.56|275.06|0
1744189200000|2025-04-09 09:00:00|283.25|275.75|287.51|280.01|288.65|281.15|282.06|274.56|0
1744189500000|2025-04-09 09:05:00|287.39|279.89|285.42|277.92|289.42|281.92|284.61|277.11|0
1744189800000|2025-04-09 09:10:00|285.22|277.72|281.25|273.75|285.3|277.8|277.94|270.44|0
1744190100000|2025-04-09 09:15:00|280.93|273.43|282.35|274.85|283.23|275.73|278.98|271.48|0
1744190400000|2025-04-09 09:20:00|282.64|275.14|284.85|277.35|285.25|277.75|280.82|273.32|0
1744190700000|2025-04-09 09:25:00|284.93|277.43|284.42|276.92|287.9|280.4|283.92|276.42|0
1744191000000|2025-04-09 09:30:00|284.18|276.68|286.59|279.09|286.67|279.17|281.38|273.88|0
1744191300000|2025-04-09 09:35:00|286.36|278.86|288.99|281.49|289.57|282.07|284.74|277.24|0
1744191600000|2025-04-09 09:40:00|288.74|281.24|290.27|282.77|291.36|283.86|288.23|280.73|0
1744191900000|2025-04-09 09:45:00|290.25|282.75|296.45|288.95|296.49|288.99|290.17|282.67|0
1744192200000|2025-04-09 09:50:00|296.54|289.04|297.51|290.01|297.91|290.41|294.68|287.18|0
1744192500000|2025-04-09 09:55:00|297.33|289.83|292.85|285.35|297.33|289.83|291.62|284.12|0
1744192800000|2025-04-09 10:00:00|292.69|285.19|296.99|289.49|297.35|289.85|289.87|282.37|0
1744193100000|2025-04-09 10:05:00|297.12|289.62|296.8|289.3|300.7|293.2|295.81|288.31|0
1744193400000|2025-04-09 10:10:00|296.63|289.13|294.19|286.69|298.18|290.68|293.51|286.01|0
1744193700000|2025-04-09 10:15:00|293.1|285.6|302.98|295.48|303.06|295.56|292.56|285.06|0
1744194000000|2025-04-09 10:20:00|303.19|295.69|309|301.5|309.09|301.59|303.19|295.69|0
1744194300000|2025-04-09 10:25:00|308.83|301.33|303.48|295.98|309.1|301.6|301.1|293.6|0
1744194600000|2025-04-09 10:30:00|303.43|295.93|308.78|301.28|310.35|302.85|302.75|295.25|0
1744194900000|2025-04-09 10:35:00|308.83|301.33|304.97|297.47|308.83|301.33|304.5|297|0
1744195200000|2025-04-09 10:40:00|303.87|296.37|299.39|291.89|304.71|297.21|297.77|290.27|0
1744195500000|2025-04-09 10:45:00|299.22|291.72|293.7|286.2|300.48|292.98|292.04|284.54|0
1744195800000|2025-04-09 10:50:00|293.1|285.6|288.98|281.48|293.1|285.6|287.5|280|0
1744196100000|2025-04-09 10:55:00|289.35|281.85|295.65|288.15|295.65|288.15|284.61|277.11|0
1744196400000|2025-04-09 11:00:00|297.11|289.61|326.83|319.33|331.29|323.79|296.85|289.35|0
1744196700000|2025-04-09 11:05:00|326.57|319.07|328.07|320.57|331.11|323.61|319.6|312.1|0
1744197000000|2025-04-09 11:10:00|328.15|320.65|319.93|312.43|330.22|322.72|319.93|312.43|0
1744197300000|2025-04-09 11:15:00|319.58|312.08|316.84|307.84|322.96|315.46|310.86|303.36|0
1744197600000|2025-04-09 11:20:00|316.19|307.19|319.61|310.61|324.04|315.04|315.89|306.89|0
1744197900000|2025-04-09 11:25:00|320.31|311.31|319.02|311.22|321.44|312.44|315.52|307.72|0
1744198200000|2025-04-09 11:30:00|318.93|311.13|330.1|322.3|330.1|322.3|318.62|310.82|0
1744198500000|2025-04-09 11:35:00|329.97|322.17|338.97|331.17|339.24|331.44|329.28|321.48|0
1744198800000|2025-04-09 11:40:00|339.29|331.49|346.51|338.71|349.8|342|339.24|331.44|0
1744199100000|2025-04-09 11:45:00|347.19|339.39|330.32|322.52|349.09|341.29|320.5|312.7|0
1744199400000|2025-04-09 11:50:00|329|321.2|344.32|336.52|344.55|336.75|328.33|320.53|0
1744199700000|2025-04-09 11:55:00|343.79|335.99|336.46|328.66|343.79|335.99|334.54|326.74|0
1744200000000|2025-04-09 12:00:00|337.09|329.29|333.44|325.64|342.63|334.83|333.4|325.6|0
1744200300000|2025-04-09 12:05:00|333.53|325.73|334.74|326.94|340.46|332.66|333.44|325.64|0
1744200600000|2025-04-09 12:10:00|335.1|327.3|333.99|326.19|337.32|329.52|332.68|324.88|0
1744200900000|2025-04-09 12:15:00|334.12|326.32|336.38|328.58|340.09|332.29|333.72|325.92|0
1744201200000|2025-04-09 12:20:00|335.67|327.87|343.09|335.29|343.11|335.31|335.17|327.37|0
1744201500000|2025-04-09 12:25:00|343|335.2|341.29|333.49|344.24|336.44|339.31|331.51|0
1744201800000|2025-04-09 12:30:00|341.38|333.58|341.21|333.41|345.62|337.82|337.56|329.76|0
1744202100000|2025-04-09 12:35:00|341.17|333.37|341.26|333.46|346.05|338.25|340.34|332.54|0
1744202400000|2025-04-09 12:40:00|341.62|333.82|333.23|325.43|343.24|335.44|332.86|325.06|0
1744202700000|2025-04-09 12:45:00|333.18|325.38|326.52|318.72|333.2|325.4|325.47|317.67|0
1744203000000|2025-04-09 12:50:00|327.31|319.51|317.91|310.11|327.35|319.55|317.91|310.11|0
1744203300000|2025-04-09 12:55:00|317.99|310.19|320.64|312.84|321.82|314.02|311.38|303.58|0
1744203600000|2025-04-09 13:00:00|320.71|312.91|309.38|301.58|320.71|312.91|308.58|300.78|0
1744203900000|2025-04-09 13:05:00|309.1|301.3|311.37|303.57|311.37|303.57|298.66|290.86|0
1744204200000|2025-04-09 13:10:00|310.44|302.64|311.06|303.26|313.41|305.61|307.83|300.03|0
1744204500000|2025-04-09 13:15:00|311.1|303.3|302.12|294.32|311.75|303.95|300.63|292.83|0
1744204800000|2025-04-09 13:20:00|302.46|294.66|308.08|300.28|310.26|302.46|302.46|294.66|0
1744205100000|2025-04-09 13:25:00|308.84|301.04|310.7|302.9|311.17|303.37|307.06|299.26|0
1744205400000|2025-04-09 13:30:00|311.13|303.33|305.1|297.3|312.65|304.85|295|287.2|0
1744205700000|2025-04-09 13:35:00|305.18|297.38|293.06|285.26|312.26|304.46|292.89|285.09|0
1744206000000|2025-04-09 13:40:00|292.5|284.7|301.04|293.24|301.95|294.15|283.63|275.83|0
1744206300000|2025-04-09 13:45:00|300.59|292.79|296.96|289.16|308.54|300.74|296.96|289.16|0
1744206600000|2025-04-09 13:50:00|296.79|288.99|292.3|284.5|298.45|290.65|287.94|280.14|0
1744206900000|2025-04-09 13:55:00|292.17|284.37|293.68|285.88|295.73|287.93|288.33|280.53|0
1744207200000|2025-04-09 14:00:00|292.04|284.24|286.34|278.54|293.52|285.72|282.17|274.37|0
1744207500000|2025-04-09 14:05:00|286.58|278.78|301.35|293.55|304.74|296.94|286.5|278.7|0
1744207800000|2025-04-09 14:10:00|301.63|293.83|307.9|300.1|307.9|300.1|294.41|286.61|0
1744208100000|2025-04-09 14:15:00|307.16|299.36|301.05|293.25|307.16|299.36|298.94|291.14|0
1744208400000|2025-04-09 14:20:00|300.88|293.08|300.73|292.93|309.65|301.85|295.98|288.18|0
1744208700000|2025-04-09 14:25:00|300.69|292.89|301.39|293.59|308.11|300.31|300.22|292.42|0
1744209000000|2025-04-09 14:30:00|301.87|294.07|294.05|286.25|303.91|296.11|292.43|284.63|0
1744209300000|2025-04-09 14:35:00|294.13|286.33|302.39|294.59|304.11|296.31|293.93|286.13|0
1744209600000|2025-04-09 14:40:00|302.68|294.88|307.37|299.57|308.36|300.56|302.68|294.88|0
1744209900000|2025-04-09 14:45:00|307.12|299.32|312.19|304.39|312.19|304.39|300.06|292.26|0
1744210200000|2025-04-09 14:50:00|312.16|304.36|320.09|312.29|324.82|317.02|311|303.2|0
1744210500000|2025-04-09 14:55:00|320.56|312.76|326.38|318.58|327.24|319.44|318.33|310.53|0
1744210800000|2025-04-09 15:00:00|326.81|319.01|317.7|309.9|327.36|319.56|317.7|309.9|0
1744211100000|2025-04-09 15:05:00|317.88|310.08|314.08|306.28|319.64|311.84|309.61|301.81|0
1744211400000|2025-04-09 15:10:00|313.71|305.91|316.29|308.49|318.23|310.43|312.01|304.21|0
1744211700000|2025-04-09 15:15:00|315.74|307.94|307.78|299.98|315.74|307.94|305.96|298.16|0
1744212000000|2025-04-09 15:20:00|307.74|299.94|303.99|296.19|308.77|300.97|302.77|294.97|0
1744212300000|2025-04-09 15:25:00|303.91|296.11|308.44|300.64|308.63|300.83|303.3|295.5|0
1744212600000|2025-04-09 15:30:00|308.52|300.72|312.55|304.75|313.37|305.57|303.29|295.49|0
1744212900000|2025-04-09 15:35:00|312.72|304.92|317.08|309.28|317.19|309.39|310.5|302.7|0
1744213200000|2025-04-09 15:40:00|317.34|309.54|320.9|313.1|321.85|314.05|316.44|308.64|0
1744213500000|2025-04-09 15:45:00|320.73|312.93|309.99|302.19|320.73|312.93|305.04|297.24|0
1744213800000|2025-04-09 15:50:00|310.36|302.56|313.46|305.66|314.08|306.28|308.16|300.36|0
1744214100000|2025-04-09 15:55:00|313.71|305.91|316.4|308.6|318.81|311.01|312.95|305.15|0
1744214400000|2025-04-09 16:00:00|315.58|307.78|316.5|308.7|320.03|312.23|312.6|304.8|0
1744214700000|2025-04-09 16:05:00|316.57|308.77|309.05|301.25|317.16|309.36|308.84|301.04|0
1744215000000|2025-04-09 16:10:00|308.88|301.08|299.05|291.25|310.68|302.88|297.79|289.99|0
1744215300000|2025-04-09 16:15:00|299.17|291.37|300.87|293.07|302.14|294.34|298.01|290.21|0
1744215600000|2025-04-09 16:20:00|300.83|293.03|302.66|294.86|303.59|295.79|300.54|292.74|0
1744215900000|2025-04-09 16:25:00|303.1|295.3|304.19|296.39|304.55|296.75|298.89|291.09|0
1744216200000|2025-04-09 16:30:00|304.22|296.42|300.54|292.74|305.88|298.08|300.41|292.61|0
1744216500000|2025-04-09 16:35:00|300.5|292.7|299.36|291.56|303.02|295.22|297.87|290.07|0
1744216800000|2025-04-09 16:40:00|299.97|292.17|301.4|293.6|303.16|295.36|299.42|291.62|0
1744217100000|2025-04-09 16:45:00|301.31|293.51|296.91|289.11|303.23|295.43|296.91|289.11|0
1744217400000|2025-04-09 16:50:00|296.95|289.15|295.33|287.53|301.01|293.21|293.91|286.11|0
1744217700000|2025-04-09 16:55:00|295.77|287.97|295.89|288.09|296.5|288.7|290.78|282.98|0
1744218000000|2025-04-09 17:00:00|295.93|288.13|277.52|269.72|296.16|288.36|246.93|239.13|0
1744218300000|2025-04-09 17:05:00|277.6|269.8|289.43|281.63|290.22|282.42|277.6|269.8|0
1744218600000|2025-04-09 17:10:00|288.88|281.08|288.01|280.21|292.84|285.04|287.35|279.55|0
1744218900000|2025-04-09 17:15:00|287.38|279.58|257.19|249.39|301.53|293.73|247.93|240.13|0
1744219200000|2025-04-09 17:20:00|251.31|243.51|217.19|208.19|263.25|255.45|209.18|200.18|0
1744219500000|2025-04-09 17:25:00|218.42|209.42|202.85|192.35|218.42|209.42|182.23|171.73|0
1744219800000|2025-04-09 17:30:00|208.01|197.51|180.42|169.92|210.18|199.68|180.42|169.92|0
1744220100000|2025-04-09 17:35:00|180.36|169.86|193.01|182.51|193.01|182.51|168.27|157.77|0
1744220400000|2025-04-09 17:40:00|193.7|183.2|198.88|188.38|201.81|191.31|187.95|177.45|0
1744220700000|2025-04-09 17:45:00|197.79|187.29|187.6|177.1|199.4|188.9|182.55|172.05|0
1744221000000|2025-04-09 17:50:00|187.54|177.04|186.67|176.17|193.21|182.71|183.37|172.87|0
1744221300000|2025-04-09 17:55:00|186.06|175.56|174.44|163.94|191.79|181.29|173.5|163|0
1744221600000|2025-04-09 18:00:00|173.98|163.48|175.56|165.06|178.1|167.6|167.29|156.79|0
1744221900000|2025-04-09 18:05:00|175.99|165.49|179|168.5|188.06|177.56|173.01|162.51|0
1744222200000|2025-04-09 18:10:00|180.45|169.95|179.06|168.56|183.22|172.72|173.5|163|0
1744222500000|2025-04-09 18:15:00|179.13|168.63|179.1|168.6|182.7|172.2|171.5|161|0
1744222800000|2025-04-09 18:20:00|179.87|169.37|173.46|162.96|181.64|171.14|170.41|159.91|0
1744223100000|2025-04-09 18:25:00|172.79|162.29|171.8|161.3|174.8|164.3|167.26|156.76|0
1744223400000|2025-04-09 18:30:00|172.01|161.51|177.69|167.19|178.94|168.44|167.86|157.36|0
1744223700000|2025-04-09 18:35:00|176.19|165.69|171.41|160.91|176.98|166.48|168.68|158.18|0
1744224000000|2025-04-09 18:40:00|171.55|161.05|181.47|170.97|181.47|170.97|170.97|160.47|0
1744224300000|2025-04-09 18:45:00|181.32|170.82|175.46|164.96|184.01|173.51|174.15|163.65|0
1744224600000|2025-04-09 18:50:00|174.74|165.74|178.14|169.14|179.81|170.81|170.93|161.93|0
1744224900000|2025-04-09 18:55:00|178.47|169.47|184.37|175.37|185.31|176.31|177.58|168.58|0
1744225200000|2025-04-09 19:00:00|184.31|175.31|174.79|165.79|188.67|179.67|174.79|165.79|0
1744225500000|2025-04-09 19:05:00|174.82|165.82|170.57|161.57|176.59|167.59|170.04|161.04|0
1744225800000|2025-04-09 19:10:00|170.14|161.14|165.75|156.75|171.41|162.41|165.25|156.25|0
1744226100000|2025-04-09 19:15:00|165.86|156.86|163.81|154.81|169.43|160.43|162.97|153.97|0
1744226400000|2025-04-09 19:20:00|163.36|154.36|159.49|150.49|163.63|154.63|158.03|149.03|0
1744226700000|2025-04-09 19:25:00|159.26|150.26|157.81|148.81|161.3|152.3|155.92|146.92|0
1744227000000|2025-04-09 19:30:00|157.86|148.86|154.14|145.14|157.96|148.96|151.48|142.48|0
1744227300000|2025-04-09 19:35:00|154.63|145.63|154.27|145.27|160.06|151.06|153.77|144.77|0
1744227600000|2025-04-09 19:40:00|154.54|145.54|155.33|147.83|156.28|148.78|152.67|145.17|0
1744227900000|2025-04-09 19:45:00|155.38|147.88|151.55|144.05|157.05|149.55|150.9|143.4|0
1744228200000|2025-04-09 19:50:00|151.36|143.86|151.7|144.2|151.8|144.3|144.68|137.18|0
1744228500000|2025-04-09 19:55:00|149.93|142.43|155.66|148.16|157.33|149.83|149.93|142.43|0
1744228800000|2025-04-09 20:00:00|155.75|148.25|156.54|149.04|156.54|149.04|149.92|142.42|0
1744229100000|2025-04-09 20:05:00|156.74|149.24|153.53|146.03|157.34|149.84|152.16|144.66|0
1744229400000|2025-04-09 20:10:00|153.73|146.23|157.5|150|158.22|150.72|153.73|146.23|0
1744229700000|2025-04-09 20:15:00|157.3|149.8|153.63|146.13|157.31|149.81|153.11|145.61|0
1744230000000|2025-04-09 20:20:00|153.43|145.93|153.79|146.29|154.03|146.53|152.72|145.22|0
1744230300000|2025-04-09 20:25:00|153.74|146.24|153.68|146.18|154.28|146.78|152.71|145.21|0
1744230600000|2025-04-09 20:30:00|153.73|146.23|153|145.5|155.23|147.73|152.53|145.03|0
1744230900000|2025-04-09 20:35:00|152.44|144.94|153.13|145.63|153.77|146.27|152.44|144.94|0
1744231200000|2025-04-09 20:40:00|153.1|145.6|152.48|144.98|153.1|145.6|152.06|144.56|0
1744231500000|2025-04-09 20:45:00|152.6|145.1|151.89|144.39|152.94|145.44|151.89|144.39|0
1744231800000|2025-04-09 20:50:00|151.94|144.44|150.27|143.67|152.08|144.58|149.85|143.07|0
1744232100000|2025-04-09 20:55:00|150.32|143.72|150.56|143.96|150.85|144.25|149.88|143.28|0
1744232400000|2025-04-09 21:00:00|150.48|143.88|150.26|143.66|150.55|143.95|150.16|143.56|0
1744232700000|2025-04-09 21:05:00|150.23|143.63|150.34|143.74|150.5|143.9|150.21|143.61|0
1744233000000|2025-04-09 21:10:00|150.36|143.76|150.05|143.45|150.39|143.79|149.89|143.29|0
1744233300000|2025-04-09 21:15:00|150.04|143.44|149.97|143.37|150.12|143.52|149.88|143.28|0
1744233600000|2025-04-09 21:20:00|149.98|143.38|150.43|143.83|150.43|143.83|149.98|143.38|0
1744233900000|2025-04-09 21:25:00|150.35|143.75|151.07|144.47|151.08|144.48|150.35|143.75|0
1744234200000|2025-04-09 21:30:00|150.98|144.38|151.55|144.95|151.55|144.95|150.98|144.38|0
1744234500000|2025-04-09 21:35:00|151.58|144.98|152.24|145.64|152.4|145.8|151.58|144.98|0
1744234800000|2025-04-09 21:40:00|152.36|145.76|151.98|145.38|152.57|145.97|151.74|145.14|0
1744235100000|2025-04-09 21:45:00|151.91|145.31|152.13|145.53|152.22|145.62|151.83|145.23|0
1744235400000|2025-04-09 21:50:00|152.23|145.63|152.62|146.02|152.69|146.09|151.95|145.35|0
1744235700000|2025-04-09 21:55:00|152.64|146.04|152.71|146.11|152.97|146.37|152.58|145.98|0
1744236000000|2025-04-09 22:00:00|152.91|146.31|154.77|148.17|155.19|148.59|151.25|144.65|0
1744236300000|2025-04-09 22:05:00|154.67|148.07|153.73|147.13|154.79|148.19|153.54|146.94|0
1744236600000|2025-04-09 22:10:00|153.71|147.11|151.3|144.7|153.71|147.11|151.01|144.41|0
1744236900000|2025-04-09 22:15:00|151.27|144.67|151.05|144.45|151.49|144.89|150.74|144.14|0
1744237200000|2025-04-09 22:20:00|151.07|144.47|151.05|144.45|152.07|145.47|150.64|144.04|0
1744237500000|2025-04-09 22:25:00|150.83|144.23|150.25|143.65|151.05|144.45|150.08|143.48|0
1744237800000|2025-04-09 22:30:00|150.3|143.7|150.61|144.01|151.7|145.1|150.28|143.68|0
1744238100000|2025-04-09 22:35:00|150.56|143.96|150.61|144.01|151.14|144.54|150.42|143.82|0
1744238400000|2025-04-09 22:40:00|150.53|143.93|149.74|143.14|150.8|144.2|149.74|143.14|0
1744238700000|2025-04-09 22:45:00|149.76|143.16|149.98|143.38|151.09|144.49|149.52|142.92|0
1744239000000|2025-04-09 22:50:00|149.95|143.35|150|143.4|150.22|143.62|149.69|143.09|0
1744239300000|2025-04-09 22:55:00|150.12|143.52|149.52|142.92|150.26|143.66|149.52|142.92|0
1744239600000|2025-04-09 23:00:00|149.54|142.94|149.95|143.35|150.19|143.59|147.78|141.18|0
1744239900000|2025-04-09 23:05:00|149.92|143.32|149.63|143.03|150.02|143.42|149.01|142.41|0
1744240200000|2025-04-09 23:10:00|149.61|143.01|150.74|144.14|151.03|144.43|149.44|142.84|0
1744240500000|2025-04-09 23:15:00|150.64|144.04|149.92|143.32|150.69|144.09|149.51|142.91|0
1744240800000|2025-04-09 23:20:00|149.87|143.27|150.83|144.23|150.97|144.37|149.73|143.13|0
1744241100000|2025-04-09 23:25:00|150.64|144.04|150.44|143.84|150.73|144.13|149.89|143.29|0
1744241400000|2025-04-09 23:30:00|150.27|143.67|149.96|143.36|150.46|143.86|149.53|142.93|0
1744241700000|2025-04-09 23:35:00|149.93|143.33|150.12|143.52|150.17|143.57|149.53|142.93|0
1744242000000|2025-04-09 23:40:00|150.15|143.55|149.91|143.31|150.39|143.79|149.86|143.26|0
1744242300000|2025-04-09 23:45:00|149.81|143.21|150.63|144.03|150.87|144.27|149.5|142.9|0
1744242600000|2025-04-09 23:50:00|150.58|143.98|150.67|144.07|151.4|144.8|150.31|143.71|0
1744242900000|2025-04-09 23:55:00|150.53|143.93|150.38|143.78|151.06|144.46|149.78|143.18|0
1744243200000|2025-04-10 00:00:00|150.77|144.17|150.33|143.73|151.76|145.16|149.8|143.2|0
1744243500000|2025-04-10 00:05:00|150.43|143.83|152.14|145.54|152.21|145.61|150.28|143.68|0
1744243800000|2025-04-10 00:10:00|152.02|145.42|151.73|145.13|152.7|146.1|151.56|144.96|0
1744244100000|2025-04-10 00:15:00|151.68|145.08|152.76|146.16|153.33|146.73|151.1|144.5|0
1744244400000|2025-04-10 00:20:00|152.74|146.14|154.48|147.88|154.55|147.95|152.4|145.8|0
1744244700000|2025-04-10 00:25:00|154.53|147.93|156.46|149.86|156.79|150.19|154.43|147.83|0
1744245000000|2025-04-10 00:30:00|156.31|149.71|157.2|150.6|157.48|150.88|156.13|149.53|0
1744245300000|2025-04-10 00:35:00|157.1|150.5|157.12|151.72|159.35|152.84|157.06|150.5|0
1744245600000|2025-04-10 00:40:00|157.17|151.77|158.58|153.18|159.92|154.52|156.7|151.3|0
1744245900000|2025-04-10 00:45:00|158.6|153.2|159|153.6|159.26|153.86|157.87|152.47|0
1744246200000|2025-04-10 00:50:00|159.16|153.76|156.74|151.34|159.16|153.76|154.84|149.44|0
1744246500000|2025-04-10 00:55:00|156.66|151.26|155.71|150.31|156.9|151.5|155.47|150.07|0
1744246800000|2025-04-10 01:00:00|156.3|150.9|156.44|151.04|160.26|154.86|153.32|147.92|0
1744247100000|2025-04-10 01:05:00|156.47|151.07|157.69|152.29|158.12|152.72|156.22|150.82|0
1744247400000|2025-04-10 01:10:00|157.81|152.41|159.86|154.46|159.86|154.46|156.42|151.02|0
1744247700000|2025-04-10 01:15:00|159.73|154.33|159.98|154.58|160.78|155.38|159.12|153.72|0
1744248000000|2025-04-10 01:20:00|159.88|154.48|160.61|155.21|160.94|155.54|159.37|153.97|0
1744248300000|2025-04-10 01:25:00|160.66|155.26|163.73|158.33|163.73|158.33|160.66|155.26|0
1744248600000|2025-04-10 01:30:00|163.5|158.1|162.63|158.13|164.13|158.73|161.55|156.15|0
1744248900000|2025-04-10 01:35:00|162.57|158.07|163.49|158.99|163.64|159.14|161.25|156.75|0
1744249200000|2025-04-10 01:40:00|163.28|158.78|162.82|158.32|163.81|159.31|161.9|157.4|0
1744249500000|2025-04-10 01:45:00|162.79|158.29|162.38|157.88|163.26|158.76|161.66|157.16|0
1744249800000|2025-04-10 01:50:00|162.28|157.78|161.07|156.57|162.77|158.27|160.85|156.35|0
1744250100000|2025-04-10 01:55:00|160.97|156.47|161.61|157.11|161.88|157.38|158.29|153.79|0
1744250400000|2025-04-10 02:00:00|161.35|156.85|161.83|157.33|162.53|158.03|160.84|156.34|0
1744250700000|2025-04-10 02:05:00|161.88|157.38|162.55|158.05|162.87|158.37|160.28|155.78|0
1744251000000|2025-04-10 02:10:00|162.42|157.92|161.38|156.88|162.61|158.11|161.12|156.62|0
1744251300000|2025-04-10 02:15:00|161.43|156.93|158.56|154.06|161.43|156.93|158.54|154.04|0
1744251600000|2025-04-10 02:20:00|158.53|154.03|159.16|154.66|159.16|154.66|158.24|153.74|0
1744251900000|2025-04-10 02:25:00|159.11|154.61|160.11|155.61|160.44|155.94|158.97|154.47|0
1744252200000|2025-04-10 02:30:00|160.19|155.69|158.77|154.27|160.57|156.07|157.93|153.43|0
1744252500000|2025-04-10 02:35:00|158.64|154.14|157.45|152.95|158.66|154.16|157.38|152.88|0
1744252800000|2025-04-10 02:40:00|157.55|153.05|159.39|154.89|159.53|155.03|157.47|152.97|0
1744253100000|2025-04-10 02:45:00|159.34|154.84|158.5|154|159.42|154.92|158.06|153.56|0
1744253400000|2025-04-10 02:50:00|158.52|154.02|158.54|154.04|158.74|154.24|158.13|153.63|0
1744253700000|2025-04-10 02:55:00|158.59|154.09|159.37|154.87|159.73|155.23|158.25|153.75|0
1744254000000|2025-04-10 03:00:00|159.42|154.92|161.68|157.18|161.76|157.26|159.32|154.82|0
1744254300000|2025-04-10 03:05:00|161.02|156.52|160.15|155.65|161.12|156.62|159.77|155.27|0
1744254600000|2025-04-10 03:10:00|160.35|155.85|161.16|156.66|162.22|157.72|159.16|154.66|0
1744254900000|2025-04-10 03:15:00|161.21|156.71|163.13|158.63|163.31|158.81|160.96|156.46|0
1744255200000|2025-04-10 03:20:00|162.88|158.38|164.65|160.15|165.1|160.6|162.27|157.77|0
1744255500000|2025-04-10 03:25:00|164.57|160.07|164.8|160.3|165.07|160.57|163.97|159.47|0
1744255800000|2025-04-10 03:30:00|164.67|160.17|164.72|160.22|164.85|160.35|164.07|159.57|0
1744256100000|2025-04-10 03:35:00|164.77|160.27|163.9|159.4|165.29|160.79|163.9|159.4|0
1744256400000|2025-04-10 03:40:00|163.74|159.24|165.46|160.96|165.84|161.34|163.71|159.21|0
1744256700000|2025-04-10 03:45:00|165.49|160.99|164.17|159.67|165.51|161.01|163.81|159.31|0
1744257000000|2025-04-10 03:50:00|164.14|159.64|163.25|158.75|164.41|159.91|162.63|158.13|0
1744257300000|2025-04-10 03:55:00|163.33|158.83|163.05|158.55|163.92|159.42|162.81|158.31|0
1744257600000|2025-04-10 04:00:00|163.15|158.65|164.61|160.11|164.96|160.46|162.75|158.25|0
1744257900000|2025-04-10 04:05:00|164.58|160.08|165.09|160.59|165.41|160.91|164.39|159.89|0
1744258200000|2025-04-10 04:10:00|165.04|160.54|165.07|160.57|166.07|161.57|164.29|159.79|0
1744258500000|2025-04-10 04:15:00|165.05|160.55|163.86|159.36|165.51|161.01|163.86|159.36|0
1744258800000|2025-04-10 04:20:00|163.76|159.26|163.56|159.06|164.11|159.61|163.5|159|0
1744259100000|2025-04-10 04:25:00|163.48|158.98|165.01|160.51|165.5|161|163.34|158.84|0
1744259400000|2025-04-10 04:30:00|164.88|160.38|164.68|160.18|165.57|161.07|164.59|160.09|0
1744259700000|2025-04-10 04:35:00|164.63|160.13|164.01|159.81|164.87|160.48|163.71|159.51|0
1744260000000|2025-04-10 04:40:00|164.07|159.87|163.68|159.48|164.11|159.91|163.53|159.33|0
1744260300000|2025-04-10 04:45:00|163.63|159.43|162.76|158.56|164.14|159.94|162.75|158.55|0
1744260600000|2025-04-10 04:50:00|162.68|158.48|163.07|158.87|163.15|158.95|162.4|158.2|0
1744260900000|2025-04-10 04:55:00|163.04|158.84|163.32|159.12|163.55|159.35|162.77|158.57|0
1744261200000|2025-04-10 05:00:00|163.37|159.17|163.94|159.74|164.62|160.42|163.24|159.04|0
1744261500000|2025-04-10 05:05:00|163.89|159.69|165.45|161.25|165.45|161.25|162.94|158.74|0
1744261800000|2025-04-10 05:10:00|165.19|160.99|165.08|160.88|165.64|161.44|164.42|160.22|0
1744262100000|2025-04-10 05:15:00|164.88|160.68|163.73|159.53|165.26|161.06|163.43|159.23|0
1744262400000|2025-04-10 05:20:00|163.65|159.45|163.48|159.28|164.22|160.02|163.31|159.11|0
1744262700000|2025-04-10 05:25:00|163.37|159.17|162.94|158.74|163.37|159.17|162.36|158.16|0
1744263000000|2025-04-10 05:30:00|162.99|158.79|163.42|159.22|163.42|159.22|162.62|158.42|0
1744263300000|2025-04-10 05:35:00|163.16|158.96|163.31|159.11|163.76|159.56|162.71|158.51|0
1744263600000|2025-04-10 05:40:00|163.21|159.01|163.5|159.3|163.51|159.31|162.33|158.13|0
1744263900000|2025-04-10 05:45:00|163.4|159.2|162.55|158.35|163.55|159.35|162.29|158.09|0
1744264200000|2025-04-10 05:50:00|162.6|158.4|159.63|155.43|162.67|158.47|159.5|155.3|0
1744264500000|2025-04-10 05:55:00|159.33|155.13|158.76|154.56|159.86|155.66|158.69|154.49|0
1744264800000|2025-04-10 06:00:00|158.74|154.54|159.45|155.25|159.73|155.53|157.76|153.56|0
1744265100000|2025-04-10 06:05:00|159.63|155.43|160|155.8|160.16|155.96|159|154.8|0
1744265400000|2025-04-10 06:10:00|160.02|155.82|160.54|156.34|160.73|156.53|159.02|154.82|0
1744265700000|2025-04-10 06:15:00|160.36|156.16|160.57|156.37|161.1|156.9|159.84|155.64|0
1744266000000|2025-04-10 06:20:00|160.55|156.35|159.33|155.13|161.97|157.77|158.96|154.76|0
1744266300000|2025-04-10 06:25:00|159.41|155.21|161|156.8|161.12|156.92|158.95|154.75|0
1744266600000|2025-04-10 06:30:00|160.86|156.66|158.61|154.41|161.06|156.86|158.18|153.98|0
1744266900000|2025-04-10 06:35:00|158.77|154.57|158.69|154.49|158.88|154.68|158.43|154.23|0
1744267200000|2025-04-10 06:40:00|158.67|154.47|161.89|157.69|162.07|157.87|158.64|154.44|0
1744267500000|2025-04-10 06:45:00|161.94|157.74|163.86|159.66|164.36|160.16|161.8|157.6|0
1744267800000|2025-04-10 06:50:00|163.8|159.6|161.14|156.94|164.42|160.22|161.14|156.94|0
1744268100000|2025-04-10 06:55:00|161.85|157.65|160.92|156.72|162.23|158.03|160.52|156.32|0
1744268400000|2025-04-10 07:00:00|160.71|156.51|159.21|155.01|161.86|157.66|158.6|154.4|0
1744268700000|2025-04-10 07:05:00|159.31|155.11|160.44|155.94|160.46|155.96|158.64|154.44|0
1744269000000|2025-04-10 07:10:00|160.05|155.55|160.72|155.32|160.85|155.55|157.38|151.98|0
1744269300000|2025-04-10 07:15:00|160.85|155.45|162.9|157.5|163.37|157.97|160.54|155.14|0
1744269600000|2025-04-10 07:20:00|162.8|157.4|164.39|158.99|164.78|159.38|162.8|157.4|0
1744269900000|2025-04-10 07:25:00|164.42|159.02|166.83|161.43|167.37|161.97|163.18|157.78|0
1744270200000|2025-04-10 07:30:00|166.85|161.45|174.51|169.11|174.71|169.31|166.57|161.17|0
1744270500000|2025-04-10 07:35:00|174.4|169|179.36|173.96|179.36|173.96|173.94|168.54|0
1744270800000|2025-04-10 07:40:00|179.11|173.71|184.95|179.55|186.24|180.84|177.43|172.03|0
1744271100000|2025-04-10 07:45:00|184.8|179.4|178.11|172.71|184.97|179.57|178.03|172.63|0
1744271400000|2025-04-10 07:50:00|177.34|171.94|175.32|170.82|179.12|173.94|175.32|170.82|0
1744271700000|2025-04-10 07:55:00|175.46|170.96|179.8|175.3|180.51|176.01|175.46|170.96|0
1744272000000|2025-04-10 08:00:00|179.16|174.66|179.95|175.45|181.41|176.91|178.67|174.17|0
1744272300000|2025-04-10 08:05:00|179.84|175.34|178.85|174.35|180.24|175.74|177.17|172.67|0
1744272600000|2025-04-10 08:10:00|179.13|174.63|180.59|176.09|180.77|176.27|177.7|173.2|0
1744272900000|2025-04-10 08:15:00|180.7|176.2|180.83|176.33|181.53|177.03|179.68|175.18|0
1744273200000|2025-04-10 08:20:00|180.72|176.22|184.99|180.49|184.99|180.49|180.48|175.98|0
1744273500000|2025-04-10 08:25:00|185.1|180.6|183.01|178.51|185.2|180.7|182.76|178.26|0
1744273800000|2025-04-10 08:30:00|183.51|179.01|188.51|184.01|190.86|186.36|183.16|178.66|0
1744274100000|2025-04-10 08:35:00|188.39|183.89|192.21|187.71|192.91|188.41|186.63|182.13|0
1744274400000|2025-04-10 08:40:00|192.15|187.65|188.47|183.97|192.15|187.65|187.92|183.42|0
1744274700000|2025-04-10 08:45:00|188.41|183.91|187.18|182.68|188.41|183.91|185.22|180.72|0
1744275000000|2025-04-10 08:50:00|187.55|183.05|190.42|185.92|190.85|186.35|187.19|182.69|0
1744275300000|2025-04-10 08:55:00|190.39|185.89|190.94|186.44|191.68|187.18|190.11|185.61|0
1744275600000|2025-04-10 09:00:00|190.79|186.29|192.97|188.47|193.7|189.2|190.08|185.58|0
1744275900000|2025-04-10 09:05:00|192.83|188.33|193.29|188.79|194.03|189.53|191.86|187.36|0
1744276200000|2025-04-10 09:10:00|193.15|188.65|189.28|184.78|194.36|189.86|189.06|184.56|0
1744276500000|2025-04-10 09:15:00|188.99|184.49|190.07|185.57|190.59|186.09|188.54|184.04|0
1744276800000|2025-04-10 09:20:00|189.98|185.48|187.25|183.05|190.38|185.88|186.48|182.28|0
1744277100000|2025-04-10 09:25:00|187.3|183.1|189.08|185.18|189.78|185.88|186.26|182.06|0
1744277400000|2025-04-10 09:30:00|189.25|185.35|185.33|181.43|189.94|186.04|184.97|181.07|0
1744277700000|2025-04-10 09:35:00|185.13|181.23|185.61|181.71|186.31|182.41|183.46|179.56|0
1744278000000|2025-04-10 09:40:00|186.41|182.51|188.47|184.57|189.3|185.4|186.02|182.12|0
1744278300000|2025-04-10 09:45:00|188.55|184.65|188.53|184.63|189.37|185.47|188.12|184.22|0
1744278600000|2025-04-10 09:50:00|188.27|184.37|183.96|180.06|188.42|184.52|182.87|178.97|0
1744278900000|2025-04-10 09:55:00|184.05|180.15|185.99|182.09|186.32|182.42|183.38|179.48|0
1744279200000|2025-04-10 10:00:00|185.7|181.8|184|180.1|186.66|182.76|183.13|179.23|0
1744279500000|2025-04-10 10:05:00|183.72|179.82|181.96|178.06|184.39|180.49|180.67|176.77|0
1744279800000|2025-04-10 10:10:00|181.93|178.03|178.01|174.11|181.99|178.09|177.8|173.9|0
1744280100000|2025-04-10 10:15:00|177.87|173.97|174.91|171.01|178.16|174.26|174.91|171.01|0
1744280400000|2025-04-10 10:20:00|175.21|171.31|179.1|175.2|179.41|175.51|175.11|171.21|0
1744280700000|2025-04-10 10:25:00|179.07|175.17|178.43|174.53|179.73|175.83|178.21|174.31|0
1744281000000|2025-04-10 10:30:00|178.59|174.69|176.39|172.49|178.65|174.75|174.51|170.61|0
1744281300000|2025-04-10 10:35:00|176.28|172.38|174.12|170.22|179.9|176|173.96|170.06|0
1744281600000|2025-04-10 10:40:00|174.26|170.36|176.81|172.91|177.09|173.19|173.73|169.83|0
1744281900000|2025-04-10 10:45:00|176.79|172.89|179.57|175.67|179.57|175.67|176.71|172.81|0
1744282200000|2025-04-10 10:50:00|179.71|175.81|183.11|179.21|183.16|179.26|178.85|174.95|0
1744282500000|2025-04-10 10:55:00|183.05|179.15|182.32|178.42|183.19|179.29|181.52|177.62|0
1744282800000|2025-04-10 11:00:00|182.37|178.47|180.4|176.5|182.37|178.47|179.67|175.77|0
1744283100000|2025-04-10 11:05:00|180.51|176.61|181.99|178.09|182.46|178.56|180.1|176.2|0
1744283400000|2025-04-10 11:10:00|181.83|177.93|183.83|179.93|184.31|180.41|180.61|176.71|0
1744283700000|2025-04-10 11:15:00|183.72|179.82|182.81|178.91|184.38|180.48|182.61|178.71|0
1744284000000|2025-04-10 11:20:00|183.04|179.14|181.08|177.18|183.09|179.19|180.35|176.45|0
1744284300000|2025-04-10 11:25:00|180.94|177.04|182.82|178.92|183.05|179.15|180.4|176.5|0
1744284600000|2025-04-10 11:30:00|182.94|179.04|180.01|176.11|184.29|180.39|179.54|175.64|0
1744284900000|2025-04-10 11:35:00|180.06|176.16|179.46|175.56|180.12|176.22|177.93|174.03|0
1744285200000|2025-04-10 11:40:00|179.54|175.64|180.85|176.95|180.99|177.09|179.27|175.37|0
1744285500000|2025-04-10 11:45:00|180.94|177.04|180.4|176.5|181.4|177.5|180.03|176.13|0
1744285800000|2025-04-10 11:50:00|180.56|176.66|181.22|177.32|181.51|177.61|179.92|176.02|0
1744286100000|2025-04-10 11:55:00|181.16|177.26|179.84|175.94|181.51|177.61|179.45|175.55|0
1744286400000|2025-04-10 12:00:00|179.58|175.68|182.79|178.89|183.32|179.42|179.58|175.68|0
1744286700000|2025-04-10 12:05:00|183.18|179.28|184.83|180.93|186.94|183.04|182.39|178.49|0
1744287000000|2025-04-10 12:10:00|184.93|181.03|184.75|180.85|186.31|182.41|184.14|180.24|0
1744287300000|2025-04-10 12:15:00|184.61|180.71|183.46|179.56|184.98|181.08|181.59|177.69|0
1744287600000|2025-04-10 12:20:00|183.35|179.45|188.32|184.42|188.54|184.64|183.02|179.12|0
1744287900000|2025-04-10 12:25:00|188.49|184.59|185.95|182.05|188.87|184.97|185.43|181.53|0
1744288200000|2025-04-10 12:30:00|186.15|182.25|178.73|174.83|186.15|182.25|174.28|170.38|0
1744288500000|2025-04-10 12:35:00|178.84|174.94|184.24|180.34|185.17|181.27|177.93|174.03|0
1744288800000|2025-04-10 12:40:00|183.85|179.95|185.45|181.55|188.27|184.37|183.85|179.95|0
1744289100000|2025-04-10 12:45:00|185.67|181.77|188.05|184.15|188.68|184.78|185.05|181.15|0
1744289400000|2025-04-10 12:50:00|188.08|184.18|185.15|181.25|190.41|186.51|185.15|181.25|0
1744289700000|2025-04-10 12:55:00|185.26|181.36|184.67|180.77|186.2|182.3|184.3|180.4|0
1744290000000|2025-04-10 13:00:00|184.65|180.75|184.73|180.83|185.9|182|183.45|179.55|0
1744290300000|2025-04-10 13:05:00|184.79|180.89|182.81|178.91|184.93|181.03|179.82|175.92|0
1744290600000|2025-04-10 13:10:00|182.87|178.97|185.6|181.7|186.06|182.16|181.17|177.27|0
1744290900000|2025-04-10 13:15:00|185.49|181.59|180.66|176.76|186.44|182.54|180.31|176.41|0
1744291200000|2025-04-10 13:20:00|180.82|176.92|178.21|174.31|180.91|177.01|177.96|174.06|0
1744291500000|2025-04-10 13:25:00|178.43|174.53|184.38|180.48|185.14|181.24|177.99|174.09|0
1744291800000|2025-04-10 13:30:00|185.08|181.18|184.44|180.54|187.82|183.92|180.64|176.74|0
1744292100000|2025-04-10 13:35:00|184.21|180.31|185.52|181.62|189.54|185.64|181.39|177.49|0
1744292400000|2025-04-10 13:40:00|185.21|181.31|190.2|186.3|192.84|188.94|185.21|181.31|0
1744292700000|2025-04-10 13:45:00|189.91|186.01|183.07|179.17|190.14|186.24|182.68|178.78|0
1744293000000|2025-04-10 13:50:00|183.21|179.31|188.27|184.37|189.53|185.63|182.05|178.15|0
1744293300000|2025-04-10 13:55:00|188.24|184.34|190.99|187.09|191.92|188.02|186.53|182.63|0
1744293600000|2025-04-10 14:00:00|191.72|187.82|195.05|191.15|198.83|194.93|189.75|185.85|0
1744293900000|2025-04-10 14:05:00|194.9|191|193.7|189.8|197.66|193.76|190.53|186.63|0
1744294200000|2025-04-10 14:10:00|194.14|190.24|200.02|196.12|206.38|202.48|194.14|190.24|0
1744294500000|2025-04-10 14:15:00|199.97|196.07|200.87|196.97|201.17|197.27|196.67|192.77|0
1744294800000|2025-04-10 14:20:00|201.08|197.18|193.73|189.83|202.38|198.48|193.35|189.45|0
1744295100000|2025-04-10 14:25:00|193.67|189.77|197.61|193.71|197.61|193.71|191.55|187.65|0
1744295400000|2025-04-10 14:30:00|198.17|194.27|192.92|189.02|198.17|194.27|192|188.1|0
1744295700000|2025-04-10 14:35:00|192.89|188.99|192.65|188.75|194.18|190.28|190.42|186.52|0
1744296000000|2025-04-10 14:40:00|192.53|188.63|194.7|190.8|195.55|191.65|189.73|185.83|0
1744296300000|2025-04-10 14:45:00|194.58|190.68|199.17|195.27|201.23|197.33|194.26|190.36|0
1744296600000|2025-04-10 14:50:00|199.64|195.74|199.88|195.98|202.71|198.81|197.85|193.95|0
1744296900000|2025-04-10 14:55:00|199.7|195.8|205.95|202.05|206.81|202.91|198.22|194.32|0
1744297200000|2025-04-10 15:00:00|205.98|202.08|205.84|201.94|206.99|203.09|204.27|200.37|0
1744297500000|2025-04-10 15:05:00|206.15|202.25|199.13|195.23|207.03|203.13|199.13|195.23|0
1744297800000|2025-04-10 15:10:00|199.4|195.5|204.96|201.06|205.78|201.88|199.17|195.27|0
1744298100000|2025-04-10 15:15:00|205.05|201.15|208.25|204.35|208.31|204.41|204.17|200.27|0
1744298400000|2025-04-10 15:20:00|208.27|204.37|211.13|207.23|212.29|208.39|207.8|203.9|0
1744298700000|2025-04-10 15:25:00|211.38|207.48|214.35|210.45|214.44|210.54|209.99|206.09|0
1744299000000|2025-04-10 15:30:00|214.26|210.36|217|213.1|220.76|216.86|213.02|209.12|0
1744299300000|2025-04-10 15:35:00|216.82|212.92|222.6|218.7|222.82|218.92|216.82|212.92|0
1744299600000|2025-04-10 15:40:00|222.25|218.35|225.53|221.63|225.85|221.95|219.6|215.7|0
1744299900000|2025-04-10 15:45:00|226.04|222.14|228.68|224.78|228.8|224.9|222.86|218.96|0
1744300200000|2025-04-10 15:50:00|228.58|224.68|228.84|224.94|234.49|230.59|228.16|224.26|0
1744300500000|2025-04-10 15:55:00|228.71|224.81|237.87|233.97|240.99|237.09|227.61|223.71|0
1744300800000|2025-04-10 16:00:00|237.94|234.04|247.29|243.39|247.29|243.39|235.14|231.24|0
1744301100000|2025-04-10 16:05:00|247.91|244.01|244.03|240.13|251.12|247.22|240.72|236.82|0
1744301400000|2025-04-10 16:10:00|244.26|240.36|251.31|247.41|252.06|248.16|241.89|237.99|0
1744301700000|2025-04-10 16:15:00|251.21|247.31|258.93|255.03|260.48|256.58|251.21|247.31|0
1744302000000|2025-04-10 16:20:00|258.55|254.65|268.1|261.5|275.23|271.33|258.55|254.65|0
1744302300000|2025-04-10 16:25:00|267.64|261.04|273.71|267.71|280.44|274.44|267.64|261.04|0
1744302600000|2025-04-10 16:30:00|274.07|268.07|251.06|245.06|275|269|250.72|244.72|0
1744302900000|2025-04-10 16:35:00|250.3|244.3|243.74|237.74|254.38|248.38|242.39|236.39|0
1744303200000|2025-04-10 16:40:00|243.94|237.94|247.89|241.89|251.07|245.07|243.78|237.78|0
1744303500000|2025-04-10 16:45:00|246.06|240.06|242.29|236.29|256.06|250.06|240.9|234.9|0
1744303800000|2025-04-10 16:50:00|241.66|235.66|249.2|243.2|250.51|244.51|239.26|233.26|0
1744304100000|2025-04-10 16:55:00|249.14|243.14|240.98|234.98|249.14|243.14|239.27|233.27|0
1744304400000|2025-04-10 17:00:00|240.88|234.88|235.54|229.54|243.12|237.12|225.66|219.66|0
1744304700000|2025-04-10 17:05:00|235.22|229.22|247.32|241.32|248.29|242.29|235.22|229.22|0
1744305000000|2025-04-10 17:10:00|247.15|241.15|264.19|258.19|265.91|259.91|246.34|240.34|0
1744305300000|2025-04-10 17:15:00|263|257|258.78|253.98|265.96|259.96|257.78|251.78|0
1744305600000|2025-04-10 17:20:00|258.82|254.02|256.01|251.21|267.3|262.5|255.28|250.48|0
1744305900000|2025-04-10 17:25:00|255.76|250.96|242.58|237.78|256.35|251.55|241.82|237.02|0
1744306200000|2025-04-10 17:30:00|242.55|237.75|243.2|238.4|244.58|239.78|236.87|232.07|0
1744306500000|2025-04-10 17:35:00|243.1|238.3|240.32|235.52|243.47|238.67|233.25|228.45|0
1744306800000|2025-04-10 17:40:00|240.72|235.92|229.17|224.37|241.79|236.99|229.17|224.37|0
1744307100000|2025-04-10 17:45:00|229.01|224.21|228.28|223.48|229.97|225.17|222.08|217.28|0
1744307400000|2025-04-10 17:50:00|228.12|223.32|224.82|220.02|231.44|226.64|222.3|217.5|0
1744307700000|2025-04-10 17:55:00|224.67|219.87|224.48|219.68|225.14|220.34|220.77|215.97|0
1744308000000|2025-04-10 18:00:00|225.25|220.45|213.82|209.02|226.7|221.9|211.87|207.07|0
1744308300000|2025-04-10 18:05:00|213.26|208.46|228.22|223.42|228.22|223.42|211.23|206.43|0
1744308600000|2025-04-10 18:10:00|227.84|223.04|235.45|230.65|235.89|231.09|226.63|221.83|0
1744308900000|2025-04-10 18:15:00|235.38|230.58|227.22|222.42|236.79|231.99|225.01|220.21|0
1744309200000|2025-04-10 18:20:00|226.61|221.81|213.72|208.92|226.61|221.81|212.1|207.3|0
1744309500000|2025-04-10 18:25:00|214.03|209.23|207.27|202.47|217.24|212.44|206.59|201.79|0
1744309800000|2025-04-10 18:30:00|206.67|201.87|209.81|205.01|210.27|205.47|202.77|197.97|0
1744310100000|2025-04-10 18:35:00|210.35|205.55|208.91|204.11|214.22|209.42|207.86|203.06|0
1744310400000|2025-04-10 18:40:00|210.19|205.39|202.57|197.77|212.41|207.61|201.65|196.85|0
1744310700000|2025-04-10 18:45:00|202.48|197.68|210.8|206|212.88|208.08|202.42|197.62|0
1744311000000|2025-04-10 18:50:00|210.64|205.84|217.07|212.27|217.07|212.27|205.63|200.83|0
1744311300000|2025-04-10 18:55:00|216|211.2|211.63|206.83|219.63|214.83|209.1|204.3|0
1744311600000|2025-04-10 19:00:00|212.03|207.23|204.95|200.15|214.87|210.07|203.08|198.28|0
1744311900000|2025-04-10 19:05:00|205.07|200.27|219.22|214.42|219.34|214.54|202.54|197.74|0
1744312200000|2025-04-10 19:10:00|218.59|213.79|217|212.2|220.03|215.23|214.88|210.08|0
1744312500000|2025-04-10 19:15:00|216.87|212.07|211.69|206.89|219.71|214.91|211.46|206.66|0
1744312800000|2025-04-10 19:20:00|211.82|207.02|216.25|211.45|217.44|212.64|207.37|202.57|0
1744313100000|2025-04-10 19:25:00|217.09|212.29|227.73|222.93|227.73|222.93|212.83|208.03|0
1744313400000|2025-04-10 19:30:00|227.79|222.99|224.92|220.12|228.17|223.37|218.22|213.42|0
1744313700000|2025-04-10 19:35:00|225.23|220.43|233.18|228.38|233.27|228.47|222.97|218.17|0
1744314000000|2025-04-10 19:40:00|232.6|227.8|243.44|238.64|244.48|239.68|231.22|226.42|0
1744314300000|2025-04-10 19:45:00|243.21|238.41|238.43|233.63|243.21|238.41|235.02|230.22|0
1744314600000|2025-04-10 19:50:00|237.94|233.14|221.88|217.08|237.94|233.14|220.98|216.18|0
1744314900000|2025-04-10 19:55:00|224.27|219.47|219.17|214.37|232.54|227.74|216.3|211.5|0
1744315200000|2025-04-10 20:00:00|219.67|214.87|216.45|211.65|223.09|218.29|213.51|208.71|0
1744315500000|2025-04-10 20:05:00|216.64|211.84|215|210.2|218.81|214.01|215|210.2|0
1744315800000|2025-04-10 20:10:00|215.31|210.51|215.69|210.89|216.48|211.68|212.66|207.86|0
1744316100000|2025-04-10 20:15:00|215.94|211.14|217.75|212.95|218.86|214.06|212.53|207.73|0
1744316400000|2025-04-10 20:20:00|217.87|213.07|219.51|214.71|220.43|215.63|217.87|213.07|0
1744316700000|2025-04-10 20:25:00|219.57|214.77|220.68|215.88|220.95|216.15|219.44|214.64|0
1744317000000|2025-04-10 20:30:00|220.8|216|220.81|216.01|221.43|216.63|220.29|215.49|0
1744317300000|2025-04-10 20:35:00|220.87|216.07|223.81|219.01|223.81|219.01|220.81|216.01|0
1744317600000|2025-04-10 20:40:00|223.75|218.95|224.72|219.92|224.72|219.92|222.59|217.79|0
1744317900000|2025-04-10 20:45:00|224.67|219.87|222.58|217.78|224.92|220.12|222.52|217.72|0
1744318200000|2025-04-10 20:50:00|222.45|217.65|220.72|215.92|222.86|218.06|220.66|215.86|0
1744318500000|2025-04-10 20:55:00|220.6|215.8|220.66|215.86|221.35|216.55|220.53|215.73|0
1744318800000|2025-04-10 21:00:00|220.8|216|220.8|216|220.93|216.13|220.39|215.59|0
1744319100000|2025-04-10 21:05:00|220.84|216.04|221|216.2|221.12|216.32|220.8|216|0
1744319400000|2025-04-10 21:10:00|220.98|216.18|220.96|216.16|221|216.2|220.94|216.14|0
1744319700000|2025-04-10 21:15:00|221|216.2|220.83|216.03|221|216.2|220.8|216|0
1744320000000|2025-04-10 21:20:00|220.85|216.05|221.09|216.29|221.09|216.29|220.83|216.03|0
1744320300000|2025-04-10 21:25:00|220.86|216.06|221.11|216.31|221.2|216.4|220.86|216.06|0
1744320600000|2025-04-10 21:30:00|221.05|216.25|221.29|216.49|221.29|216.49|221.05|216.25|0
1744320900000|2025-04-10 21:35:00|221.32|216.52|221.62|216.82|221.65|216.85|221.25|216.45|0
1744321200000|2025-04-10 21:40:00|221.63|216.83|221.58|216.78|221.94|217.14|221.58|216.78|0
1744321500000|2025-04-10 21:45:00|221.65|216.85|221.91|217.11|221.91|217.11|221.63|216.83|0
1744321800000|2025-04-10 21:50:00|221.97|217.17|221.8|217|222.02|217.22|221.8|217|0
1744322100000|2025-04-10 21:55:00|221.83|217.03|222.22|217.42|222.38|217.58|221.81|217.01|0
1744322400000|2025-04-10 22:00:00|221.16|216.36|218.91|214.11|222.22|217.42|218.66|213.86|0
1744322700000|2025-04-10 22:05:00|219.07|214.27|217.85|213.05|219.07|214.27|217.45|212.65|0
1744323000000|2025-04-10 22:10:00|217.82|213.02|218.01|213.21|218.25|213.45|216.9|212.1|0
1744323300000|2025-04-10 22:15:00|218.07|213.27|218.75|213.95|218.93|214.13|217.2|212.4|0
1744323600000|2025-04-10 22:20:00|218.93|214.13|218.87|214.07|219.46|214.66|218.5|213.7|0
1744323900000|2025-04-10 22:25:00|218.81|214.01|218.77|213.97|219.49|214.69|217.88|213.08|0
1744324200000|2025-04-10 22:30:00|218.74|213.94|217.1|212.3|218.74|213.94|216.39|211.59|0
1744324500000|2025-04-10 22:35:00|216.89|212.09|215.78|210.98|217.28|212.48|215.68|210.88|0
1744324800000|2025-04-10 22:40:00|215.81|211.01|215.25|210.45|215.93|211.13|215.1|210.3|0
1744325100000|2025-04-10 22:45:00|215.53|210.73|216.94|212.14|217.09|212.29|214.31|209.51|0
1744325400000|2025-04-10 22:50:00|217|212.2|217.49|212.69|217.83|213.03|216.94|212.14|0
1744325700000|2025-04-10 22:55:00|217.61|212.81|218.73|213.93|218.82|214.02|217.27|212.47|0
1744326000000|2025-04-10 23:00:00|218.69|213.89|219.59|214.79|220.78|215.98|218.6|213.8|0
1744326300000|2025-04-10 23:05:00|219.75|214.95|219.03|214.23|219.84|215.04|218.01|213.21|0
1744326600000|2025-04-10 23:10:00|219.22|214.42|222.66|217.86|223.1|218.3|219.09|214.29|0
1744326900000|2025-04-10 23:15:00|222.62|217.82|223.22|218.42|224.01|219.21|222.59|217.79|0
1744327200000|2025-04-10 23:20:00|223.28|218.48|227.64|222.84|227.67|222.87|223.03|218.23|0
1744327500000|2025-04-10 23:25:00|227.26|222.46|225.12|220.32|227.35|222.55|224.29|219.49|0
1744327800000|2025-04-10 23:30:00|225.05|220.25|223.78|218.98|226.01|221.21|223.56|218.76|0
1744328100000|2025-04-10 23:35:00|223.97|219.17|226.13|221.33|226.16|221.36|223.84|219.04|0
1744328400000|2025-04-10 23:40:00|225.9|221.1|224.35|219.55|226.03|221.23|224.31|219.51|0
1744328700000|2025-04-10 23:45:00|224.47|219.67|227.34|222.54|227.34|222.54|224.31|219.51|0
1744329000000|2025-04-10 23:50:00|227.4|222.6|229.85|225.05|230.4|225.6|226.7|221.9|0
1744329300000|2025-04-10 23:55:00|230.04|225.24|227.98|223.18|230.59|225.79|226.09|221.29|0
1744329600000|2025-04-11 00:00:00|228.04|223.24|232.45|227.65|234.68|229.88|227.56|222.76|0
1744329900000|2025-04-11 00:05:00|232.8|228|233.79|228.99|235.34|230.54|232.54|227.74|0
1744330200000|2025-04-11 00:10:00|234.05|229.25|232.44|227.64|234.05|229.25|230.78|225.98|0
1744330500000|2025-04-11 00:15:00|232.51|227.71|247.15|242.35|248.08|243.28|232.51|227.71|0
1744330800000|2025-04-11 00:20:00|247.12|242.32|244.47|239.67|247.12|242.32|242.28|237.48|0
1744331100000|2025-04-11 00:25:00|244.5|239.7|248.04|243.24|248.21|243.41|243.92|239.12|0
1744331400000|2025-04-11 00:30:00|248.52|243.72|245.72|240.92|248.89|244.09|245.13|240.33|0
1744331700000|2025-04-11 00:35:00|245.32|240.52|246.71|241.91|249.07|244.27|241.28|236.48|0
1744332000000|2025-04-11 00:40:00|246.77|241.97|253.28|248.48|255.16|250.36|244.57|239.77|0
1744332300000|2025-04-11 00:45:00|253.69|248.89|253.28|247.28|257.93|253.13|252|246.5|0
1744332600000|2025-04-11 00:50:00|253.62|247.62|252.49|246.49|256.84|250.84|251.91|245.91|0
1744332900000|2025-04-11 00:55:00|253.38|247.38|252.19|246.19|254.92|248.92|250.23|244.23|0
1744333200000|2025-04-11 01:00:00|252.29|246.29|250.71|244.71|254.35|248.35|249.76|243.76|0
1744333500000|2025-04-11 01:05:00|251.02|245.02|248.26|242.26|253.07|247.07|246.89|240.89|0
1744333800000|2025-04-11 01:10:00|248.63|242.63|244.67|238.67|249.54|243.54|243.61|237.61|0
1744334100000|2025-04-11 01:15:00|244.53|238.53|240.06|234.06|245.71|239.71|239.25|233.25|0
1744334400000|2025-04-11 01:20:00|240.12|234.12|243.19|237.19|244.85|238.85|239.99|233.99|0
1744334700000|2025-04-11 01:25:00|243.23|237.23|242.86|236.86|244.29|238.29|240.6|234.6|0
1744335000000|2025-04-11 01:30:00|242.77|236.77|244.57|238.57|245.29|239.29|240.86|234.86|0
1744335300000|2025-04-11 01:35:00|244.7|238.7|243.34|237.34|246.17|240.17|241.16|235.16|0
1744335600000|2025-04-11 01:40:00|243.21|237.21|242.66|236.66|243.97|237.97|240.95|234.95|0
1744335900000|2025-04-11 01:45:00|243.02|237.02|238.49|232.49|243.22|237.22|237.07|231.07|0
1744336200000|2025-04-11 01:50:00|238.68|232.68|238.71|232.71|239.64|233.64|236.04|230.04|0
1744336500000|2025-04-11 01:55:00|238.74|232.74|234.74|228.74|239.31|233.31|233.8|227.8|0
1744336800000|2025-04-11 02:00:00|234.87|228.87|239.43|233.43|239.84|233.84|234.84|228.84|0
1744337100000|2025-04-11 02:05:00|239.49|233.49|239.38|233.38|242.04|236.04|239.21|233.21|0
1744337400000|2025-04-11 02:10:00|239.21|233.21|239.32|233.32|240.61|234.61|237.03|231.03|0
1744337700000|2025-04-11 02:15:00|238.96|232.96|238.51|232.51|243.97|237.97|237.74|231.74|0
1744338000000|2025-04-11 02:20:00|238.61|232.61|236.82|230.82|238.61|232.61|235.26|229.26|0
1744338300000|2025-04-11 02:25:00|236.92|230.92|230.42|224.42|236.98|230.98|228.55|222.55|0
1744338600000|2025-04-11 02:30:00|230.77|224.77|229.12|223.12|231.99|225.99|228.35|222.35|0
1744338900000|2025-04-11 02:35:00|229.09|223.09|230.7|224.7|231.24|225.24|228.73|222.73|0
1744339200000|2025-04-11 02:40:00|230.96|224.96|232.42|226.42|232.96|226.96|230.6|224.6|0
1744339500000|2025-04-11 02:45:00|232.39|226.39|231.44|225.44|233|227|231.21|225.21|0
1744339800000|2025-04-11 02:50:00|231.31|225.31|231.42|225.42|232|226|229.37|223.37|0
1744340100000|2025-04-11 02:55:00|231.58|225.58|234.55|228.55|234.78|228.78|231.42|225.42|0
1744340400000|2025-04-11 03:00:00|234.35|228.35|231.52|225.52|234.72|228.72|230.37|224.37|0
1744340700000|2025-04-11 03:05:00|231.43|225.43|231.94|225.94|231.94|225.94|230|224|0
1744341000000|2025-04-11 03:10:00|231.82|225.82|229.07|223.07|232.46|226.46|228.57|222.57|0
1744341300000|2025-04-11 03:15:00|229.23|223.23|228.86|222.86|229.85|223.85|227.22|221.22|0
1744341600000|2025-04-11 03:20:00|229.14|223.14|223.23|217.23|230.21|224.21|219.75|213.75|0
1744341900000|2025-04-11 03:25:00|223.2|217.2|220.79|214.79|223.81|217.81|220.75|214.75|0
1744342200000|2025-04-11 03:30:00|220.63|214.63|224.32|218.32|224.8|218.8|220.32|214.32|0
1744342500000|2025-04-11 03:35:00|224.45|218.45|224.42|218.42|225.84|219.84|224.07|218.07|0
1744342800000|2025-04-11 03:40:00|224.17|218.17|222.53|216.53|224.85|218.85|222.08|216.08|0
1744343100000|2025-04-11 03:45:00|222.4|216.4|223.58|217.58|225.93|219.93|222.4|216.4|0
1744343400000|2025-04-11 03:50:00|223.51|217.51|220.61|214.61|224.39|218.39|220.59|214.59|0
1744343700000|2025-04-11 03:55:00|220.83|214.83|223.22|217.22|223.32|217.32|220.79|214.79|0
1744344000000|2025-04-11 04:00:00|223.09|217.09|221.12|215.12|223.22|217.22|221.06|215.06|0
1744344300000|2025-04-11 04:05:00|221|215|219.43|213.43|221.07|215.07|217.77|211.77|0
1744344600000|2025-04-11 04:10:00|219.36|213.36|219.56|213.56|219.79|213.79|218.94|212.94|0
1744344900000|2025-04-11 04:15:00|219.44|213.44|218.47|212.47|219.62|213.62|217.97|211.97|0
1744345200000|2025-04-11 04:20:00|218.59|212.59|219.81|213.81|220.52|214.52|217.85|211.85|0
1744345500000|2025-04-11 04:25:00|219.78|213.78|220.77|214.77|222.1|216.1|219.35|213.35|0
1744345800000|2025-04-11 04:30:00|220.52|214.52|220.14|214.14|220.86|214.86|219.89|213.89|0
1744346100000|2025-04-11 04:35:00|220.02|214.02|220.14|214.14|220.56|214.56|219.62|213.62|0
1744346400000|2025-04-11 04:40:00|219.99|213.99|218.48|212.48|220.48|214.48|218.48|212.48|0
1744346700000|2025-04-11 04:45:00|218.51|212.51|220.56|214.56|220.73|214.73|218.49|212.49|0
1744347000000|2025-04-11 04:50:00|220.53|214.53|223.97|217.97|224.21|218.21|220.53|214.53|0
1744347300000|2025-04-11 04:55:00|223.87|217.87|220.77|214.77|223.87|217.87|220.7|214.7|0
1744347600000|2025-04-11 05:00:00|220.64|214.64|223.55|217.55|223.6|217.6|220.11|214.11|0
1744347900000|2025-04-11 05:05:00|223.46|217.46|224.71|218.71|225.1|219.1|223.38|217.38|0
1744348200000|2025-04-11 05:10:00|224.65|218.65|220.02|214.02|224.65|218.65|219.66|213.66|0
1744348500000|2025-04-11 05:15:00|219.96|213.96|220.02|214.02|221.17|215.17|216.84|210.84|0
1744348800000|2025-04-11 05:20:00|220.05|214.05|218.44|213.94|220.25|214.25|217.78|212.13|0
1744349100000|2025-04-11 05:25:00|218.16|213.66|213.64|209.14|218.18|213.68|213.18|208.68|0
1744349400000|2025-04-11 05:30:00|213.37|208.87|210.3|205.8|213.37|208.87|209.78|205.28|0
1744349700000|2025-04-11 05:35:00|210.29|205.79|210.29|205.79|211.18|206.68|209.74|205.24|0
1744350000000|2025-04-11 05:40:00|210.53|206.03|209.66|205.16|210.65|206.15|208.82|204.32|0
1744350300000|2025-04-11 05:45:00|209.63|205.13|211.37|206.87|211.43|206.93|207.14|202.64|0
1744350600000|2025-04-11 05:50:00|211.19|206.69|206.28|201.78|212.23|207.73|206.19|201.69|0
1744350900000|2025-04-11 05:55:00|206.16|201.66|203.61|199.11|206.26|201.76|202.4|197.9|0
1744351200000|2025-04-11 06:00:00|203.29|198.79|200.27|195.77|203.29|198.79|198.49|193.99|0
1744351500000|2025-04-11 06:05:00|200.06|195.56|198.37|193.87|200.64|196.14|196.91|192.41|0
1744351800000|2025-04-11 06:10:00|197.54|193.04|200.18|195.68|200.53|196.03|196.05|191.55|0
1744352100000|2025-04-11 06:15:00|200.12|195.62|199.35|194.85|200.65|196.15|197.6|193.1|0
1744352400000|2025-04-11 06:20:00|199.32|194.82|202.07|197.57|202.37|197.87|198.75|194.25|0
1744352700000|2025-04-11 06:25:00|202.02|197.52|200.34|195.84|202.02|197.52|199.19|194.69|0
1744353000000|2025-04-11 06:30:00|200.51|196.01|203.16|198.66|203.52|199.02|200.03|195.53|0
1744353300000|2025-04-11 06:35:00|203.14|198.64|206.29|201.79|206.41|201.91|202.53|198.03|0
1744353600000|2025-04-11 06:40:00|206.32|201.82|203.85|199.35|206.48|201.98|202.79|198.29|0
1744353900000|2025-04-11 06:45:00|203.83|199.33|204.22|199.72|204.26|199.76|201.49|196.99|0
1744354200000|2025-04-11 06:50:00|204.28|199.78|205.9|201.4|206.94|202.44|203.9|199.4|0
1744354500000|2025-04-11 06:55:00|205.6|201.1|205.28|200.78|205.72|201.22|203.25|198.75|0
1744354800000|2025-04-11 07:00:00|205.51|201.01|208.54|204.04|208.54|204.04|205.16|200.66|0
1744355100000|2025-04-11 07:05:00|208.33|203.83|214.08|209.58|214.54|210.04|208.33|203.83|0
1744355400000|2025-04-11 07:10:00|213.89|209.39|211|206.5|215.3|210.8|209.24|204.74|0
1744355700000|2025-04-11 07:15:00|210.88|206.38|212.76|208.26|213.06|208.56|210.41|205.91|0
1744356000000|2025-04-11 07:20:00|212.94|208.44|209.85|205.35|213.16|208.66|209.26|204.76|0
1744356300000|2025-04-11 07:25:00|209.91|205.41|215.32|210.82|215.76|211.26|208.46|203.96|0
1744356600000|2025-04-11 07:30:00|215.5|211|209.61|205.11|215.5|211|209.51|205.01|0
1744356900000|2025-04-11 07:35:00|209.55|205.05|209.1|204.6|209.55|205.05|206.39|201.89|0
1744357200000|2025-04-11 07:40:00|209.19|204.69|208.93|204.43|210.5|206|207.02|202.52|0
1744357500000|2025-04-11 07:45:00|209.05|204.55|210.54|206.04|210.93|206.43|208.28|203.78|0
1744357800000|2025-04-11 07:50:00|210.3|205.8|210|205.5|211.64|207.14|209.35|204.85|0
1744358100000|2025-04-11 07:55:00|209.7|205.2|216.4|211.9|216.54|212.04|209.5|205|0
1744358400000|2025-04-11 08:00:00|216.5|212|221.16|215.76|225.99|221.49|215.91|211.41|0
1744358700000|2025-04-11 08:05:00|221.22|215.82|214.41|209.01|221.22|215.82|211.31|205.91|0
1744359000000|2025-04-11 08:10:00|214.9|209.5|215.78|210.38|216.55|211.15|213.53|208.13|0
1744359300000|2025-04-11 08:15:00|215.93|210.53|220.76|215.36|221.02|215.62|214.97|209.57|0
1744359600000|2025-04-11 08:20:00|221.27|215.87|227.86|222.46|227.86|222.46|221.27|215.87|0
1744359900000|2025-04-11 08:25:00|228.06|222.66|226.5|221.1|228.5|223.1|224.01|218.61|0
1744360200000|2025-04-11 08:30:00|227.07|221.67|230.86|225.46|231.06|225.66|225.13|219.73|0
1744360500000|2025-04-11 08:35:00|231.64|226.24|231.6|226.2|234.57|229.17|230.79|225.39|0
1744360800000|2025-04-11 08:40:00|231.86|226.46|235.36|229.96|238.23|232.83|231.76|226.36|0
1744361100000|2025-04-11 08:45:00|235.16|229.76|234.22|228.82|235.34|229.94|231.81|226.41|0
1744361400000|2025-04-11 08:50:00|234.09|228.69|236.04|230.64|236.14|230.74|233.13|227.73|0
1744361700000|2025-04-11 08:55:00|236.07|230.67|232.26|226.86|236.58|231.18|230.71|225.31|0
1744362000000|2025-04-11 09:00:00|232.56|227.16|232.19|226.79|234.17|228.77|228.74|223.34|0
1744362300000|2025-04-11 09:05:00|232.13|226.73|232.56|227.16|233.32|227.92|231|225.6|0
1744362600000|2025-04-11 09:10:00|232.53|227.13|230.88|225.48|235.92|230.52|230.54|225.14|0
1744362900000|2025-04-11 09:15:00|231.01|225.61|231.07|225.67|231.58|226.18|227.45|222.05|0
1744363200000|2025-04-11 09:20:00|230.98|225.58|230.88|225.48|233.5|228.1|230.8|225.4|0
1744363500000|2025-04-11 09:25:00|230.72|225.32|230.71|225.31|232.13|226.73|229.23|223.83|0
1744363800000|2025-04-11 09:30:00|230.65|225.25|228.87|223.47|231.72|226.32|228.01|222.61|0
1744364100000|2025-04-11 09:35:00|228.96|223.56|226.26|220.86|228.96|223.56|224.97|219.57|0
1744364400000|2025-04-11 09:40:00|226.45|221.05|222.45|217.05|226.45|221.05|222.41|217.01|0
1744364700000|2025-04-11 09:45:00|222.54|217.14|223.88|218.48|223.88|218.48|219.98|214.58|0
1744365000000|2025-04-11 09:50:00|224|218.6|217.2|211.8|224.47|219.07|216.82|211.42|0
1744365300000|2025-04-11 09:55:00|217.11|211.71|213.16|207.76|217.82|212.42|212.46|207.06|0
1744365600000|2025-04-11 10:00:00|213.18|207.78|213.71|208.31|215.98|210.58|211.18|205.78|0
1744365900000|2025-04-11 10:05:00|213.83|208.43|215.69|210.29|217.06|211.66|212.94|207.54|0
1744366200000|2025-04-11 10:10:00|215.63|210.23|215.19|209.79|217.08|211.68|214.81|209.41|0
1744366500000|2025-04-11 10:15:00|215.32|209.92|215.06|209.66|216.49|211.09|214.88|209.48|0
1744366800000|2025-04-11 10:20:00|215.09|209.69|211.24|205.84|215.14|209.74|211.24|205.84|0
1744367100000|2025-04-11 10:25:00|211.39|205.99|210.8|205.4|213.83|208.43|209.38|203.98|0
1744367400000|2025-04-11 10:30:00|210.86|205.46|210.65|205.25|212.61|207.21|210.46|205.06|0
1744367700000|2025-04-11 10:35:00|210.77|205.37|211.73|206.33|212.15|206.75|208.48|203.08|0
1744368000000|2025-04-11 10:40:00|211.7|206.3|213.73|208.33|213.81|208.41|211.34|205.94|0
1744368300000|2025-04-11 10:45:00|213.61|208.21|213.15|207.75|214.53|209.13|212.29|206.89|0
1744368600000|2025-04-11 10:50:00|213.39|207.99|212.56|207.16|218.61|213.21|211.09|205.69|0
1744368900000|2025-04-11 10:55:00|212.2|206.8|214.08|209.13|214.76|209.81|210.91|205.51|0
1744369200000|2025-04-11 11:00:00|213.99|209.04|213.14|208.19|214.84|209.89|211.5|206.55|0
1744369500000|2025-04-11 11:05:00|212.9|207.95|210.39|205.44|214.07|209.12|210.39|205.44|0
1744369800000|2025-04-11 11:10:00|210.33|205.38|215.76|210.81|215.95|211|210.33|205.38|0
1744370100000|2025-04-11 11:15:00|215.88|210.93|220.6|215.65|220.99|216.04|215.13|210.18|0
1744370400000|2025-04-11 11:20:00|220.72|215.77|220.61|215.66|222.6|217.65|218.67|213.72|0
1744370700000|2025-04-11 11:25:00|220.55|215.6|220.55|215.6|221.51|216.56|218.55|213.6|0
1744371000000|2025-04-11 11:30:00|220.52|215.57|219.47|214.52|221.2|216.25|219.09|214.14|0
1744371300000|2025-04-11 11:35:00|219.44|214.49|223.54|218.59|224.32|219.37|219.44|214.49|0
1744371600000|2025-04-11 11:40:00|223.48|218.53|221.8|216.85|224.41|219.46|221.05|216.1|0
1744371900000|2025-04-11 11:45:00|221.98|217.03|225.3|220.35|225.33|220.38|220.77|215.82|0
1744372200000|2025-04-11 11:50:00|225.42|220.47|223.94|218.99|227.4|222.45|223.72|218.77|0
1744372500000|2025-04-11 11:55:00|223.91|218.96|218.99|214.04|223.91|218.96|216.51|211.56|0
1744372800000|2025-04-11 12:00:00|219.02|214.07|218.01|213.06|220.81|215.86|216.79|211.84|0
1744373100000|2025-04-11 12:05:00|217.92|212.97|218.38|213.43|219.95|215|216.47|211.52|0
1744373400000|2025-04-11 12:10:00|218.36|213.41|218.33|213.38|219.94|214.99|217.85|212.9|0
1744373700000|2025-04-11 12:15:00|218.36|213.41|217.83|212.88|219.41|214.46|216.83|211.88|0
1744374000000|2025-04-11 12:20:00|217.89|212.94|219.85|214.9|220.37|215.42|216.33|211.38|0
1744374300000|2025-04-11 12:25:00|219.95|215|217.55|212.6|220.01|215.06|216.1|211.15|0
1744374600000|2025-04-11 12:30:00|217.25|212.3|210.57|205.62|218.35|213.4|210.57|205.62|0
1744374900000|2025-04-11 12:35:00|210.45|205.5|211.71|206.76|213.03|208.08|208.69|203.74|0
1744375200000|2025-04-11 12:40:00|212.49|207.54|215.62|210.67|216.02|211.07|212.03|207.08|0
1744375500000|2025-04-11 12:45:00|215.53|210.58|218.42|213.47|219.28|214.33|215.18|210.23|0
1744375800000|2025-04-11 12:50:00|218.36|213.41|218.93|213.98|220.55|215.6|216.95|212|0
1744376100000|2025-04-11 12:55:00|218.84|213.89|223.18|218.23|223.45|218.5|218.75|213.8|0
1744376400000|2025-04-11 13:00:00|223.03|218.08|221.44|216.49|223.77|218.82|220.1|215.15|0
1744376700000|2025-04-11 13:05:00|221.26|216.31|229.54|224.59|229.7|224.75|219.89|214.94|0
1744377000000|2025-04-11 13:10:00|229.83|224.88|233.93|228.98|237.06|232.11|229.27|224.32|0
1744377300000|2025-04-11 13:15:00|234.12|229.17|232.38|227.43|235.16|230.21|231.96|227.01|0
1744377600000|2025-04-11 13:20:00|232.51|227.56|228.34|223.39|233.42|228.47|227.21|222.26|0
1744377900000|2025-04-11 13:25:00|229.36|224.41|230.06|225.11|231.25|226.3|227.58|222.63|0
1744378200000|2025-04-11 13:30:00|227.16|222.21|231.87|226.92|236.2|231.25|225.27|220.32|0
1744378500000|2025-04-11 13:35:00|231.48|226.53|221.39|216.44|236.85|231.9|220.86|215.91|0
1744378800000|2025-04-11 13:40:00|221.3|216.35|223.87|218.92|235.77|230.82|220.63|215.68|0
1744379100000|2025-04-11 13:45:00|223.37|218.42|216.77|211.82|224.36|219.41|215.31|210.36|0
1744379400000|2025-04-11 13:50:00|217.44|212.49|214.68|209.73|221.63|216.68|213.33|208.38|0
1744379700000|2025-04-11 13:55:00|214.77|209.82|219.98|215.03|219.98|215.03|214.77|209.82|0
1744380000000|2025-04-11 14:00:00|220.19|215.24|223.45|218.5|230.62|225.67|219.19|214.24|0
1744380300000|2025-04-11 14:05:00|224.08|219.13|216.39|211.44|224.4|219.45|212.93|207.98|0
1744380600000|2025-04-11 14:10:00|216.45|211.5|219.34|214.39|225.21|220.26|214.9|209.95|0
1744380900000|2025-04-11 14:15:00|219.03|214.08|229.63|224.68|229.63|224.68|215.74|210.79|0
1744381200000|2025-04-11 14:20:00|229.18|224.23|235.58|230.63|241.18|236.23|228.98|224.03|0
1744381500000|2025-04-11 14:25:00|235.49|230.54|239.58|234.63|240.71|235.76|233.63|228.68|0
1744381800000|2025-04-11 14:30:00|239.84|234.89|229.77|224.82|241.11|236.16|228.71|223.76|0
1744382100000|2025-04-11 14:35:00|229.61|224.66|227.31|222.36|230.29|225.34|226.09|221.14|0
1744382400000|2025-04-11 14:40:00|226.99|222.04|224.06|219.11|230.5|225.55|224.06|219.11|0
1744382700000|2025-04-11 14:45:00|224.69|219.74|223.32|218.37|227.85|222.9|221.18|216.23|0
1744383000000|2025-04-11 14:50:00|223.63|218.68|228.98|224.03|231.44|226.49|223.63|218.68|0
1744383300000|2025-04-11 14:55:00|229.07|224.12|234.22|229.27|234.75|229.8|228.29|223.34|0
1744383600000|2025-04-11 15:00:00|234.25|229.3|236.29|231.34|236.35|231.4|221|216.05|0
1744383900000|2025-04-11 15:05:00|236.19|231.24|235.11|230.16|239.83|234.88|234.1|229.15|0
1744384200000|2025-04-11 15:10:00|235.4|230.45|239.57|234.62|240.71|235.76|233.81|228.86|0
1744384500000|2025-04-11 15:15:00|239.37|234.42|241.43|236.48|243.93|238.98|238.58|233.63|0
1744384800000|2025-04-11 15:20:00|241.46|236.51|241.13|236.18|243.3|238.35|237.91|232.96|0
1744385100000|2025-04-11 15:25:00|241.33|236.38|235.76|230.81|241.47|236.52|234.84|229.89|0
1744385400000|2025-04-11 15:30:00|236.17|231.22|233.1|228.15|238.04|233.09|232.75|227.8|0
1744385700000|2025-04-11 15:35:00|233.13|228.18|226.5|221.55|234.7|229.75|226.31|221.36|0
1744386000000|2025-04-11 15:40:00|225.56|220.61|227.63|222.68|231.63|226.68|225.31|220.36|0
1744386300000|2025-04-11 15:45:00|227.31|222.36|225.74|220.79|228.91|223.96|224.58|219.63|0
1744386600000|2025-04-11 15:50:00|225.8|220.85|224.69|219.74|228.11|223.16|223.84|218.89|0
1744386900000|2025-04-11 15:55:00|225.01|220.06|221.27|216.32|225.38|220.43|221.27|216.32|0
1744387200000|2025-04-11 16:00:00|221.3|216.35|222.41|217.46|225.19|220.24|221.11|216.16|0
1744387500000|2025-04-11 16:05:00|222.44|217.49|221.92|216.97|222.56|217.61|218.16|213.21|0
1744387800000|2025-04-11 16:10:00|221.89|216.94|218.78|213.83|221.94|216.99|217.32|212.37|0
1744388100000|2025-04-11 16:15:00|218.87|213.92|217.09|212.14|219.5|214.55|216.53|211.58|0
1744388400000|2025-04-11 16:20:00|217.05|212.1|219.23|214.28|219.32|214.37|216.27|211.32|0
1744388700000|2025-04-11 16:25:00|220.03|215.08|220.18|215.23|223.34|218.39|218.41|213.46|0
1744389000000|2025-04-11 16:30:00|220.21|215.26|212.47|207.52|220.43|215.48|210.88|205.93|0
1744389300000|2025-04-11 16:35:00|212.65|207.7|207.26|202.31|212.65|207.7|204.97|200.02|0
1744389600000|2025-04-11 16:40:00|207.11|202.16|204.77|199.82|208.98|204.03|204.07|199.12|0
1744389900000|2025-04-11 16:45:00|204.59|199.64|202.52|197.57|207.06|202.11|202.09|197.14|0
1744390200000|2025-04-11 16:50:00|202.55|197.6|203.52|198.57|204.96|200.01|201.81|196.86|0
1744390500000|2025-04-11 16:55:00|203.46|198.51|203.75|198.8|204.63|199.68|202.11|197.16|0
1744390800000|2025-04-11 17:00:00|203.69|198.74|203.91|198.96|207.31|202.36|202.23|197.28|0
1744391100000|2025-04-11 17:05:00|203.59|198.64|205.37|200.42|206.38|201.43|201.58|196.63|0
1744391400000|2025-04-11 17:10:00|205.46|200.51|206.38|201.43|207.82|202.87|204.52|199.57|0
1744391700000|2025-04-11 17:15:00|205.91|200.96|210.17|205.22|211.58|206.63|204.72|199.77|0
1744392000000|2025-04-11 17:20:00|209.95|205|209.4|204.45|211.43|206.48|205.83|200.88|0
1744392300000|2025-04-11 17:25:00|209.66|204.71|212.54|207.59|212.88|207.93|209.66|204.71|0
1744392600000|2025-04-11 17:30:00|212.3|207.35|212.28|207.33|215.2|210.25|210.32|205.37|0
1744392900000|2025-04-11 17:35:00|211.98|207.03|203.7|198.75|213.38|208.43|203.43|198.48|0
1744393200000|2025-04-11 17:40:00|203.75|198.8|195.78|190.83|203.75|198.8|193.83|188.88|0
1744393500000|2025-04-11 17:45:00|195.58|190.63|196.36|191.41|200.73|195.78|195.58|190.63|0
1744393800000|2025-04-11 17:50:00|197.1|192.15|194.04|189.09|198.61|193.66|192.91|187.96|0
1744394100000|2025-04-11 17:55:00|194.18|189.23|197.34|192.39|198.5|193.55|194.18|189.23|0
1744394400000|2025-04-11 18:00:00|197.4|192.45|198.23|193.28|200.61|195.66|196.99|192.04|0
1744394700000|2025-04-11 18:05:00|198.06|193.11|201.7|196.75|203.44|198.49|197.84|192.89|0
1744395000000|2025-04-11 18:10:00|201.39|196.44|201.03|196.08|203.33|198.38|199.7|194.75|0
1744395300000|2025-04-11 18:15:00|200.95|196|204.72|199.77|205.63|200.68|200.35|195.4|0
1744395600000|2025-04-11 18:20:00|204.95|200|203.74|198.79|206.94|201.99|202.61|197.66|0
1744395900000|2025-04-11 18:25:00|203.57|198.62|203.4|198.45|206.15|201.2|203.08|198.13|0
1744396200000|2025-04-11 18:30:00|203.11|198.16|203.36|198.41|204.42|199.47|201.99|197.04|0
1744396500000|2025-04-11 18:35:00|203.56|198.61|202.5|197.55|204.82|199.87|200.72|195.77|0
1744396800000|2025-04-11 18:40:00|202.38|197.43|201.51|196.56|202.49|197.54|200.27|195.32|0
1744397100000|2025-04-11 18:45:00|201.48|196.53|199.29|194.34|201.52|196.57|198.56|193.61|0
1744397400000|2025-04-11 18:50:00|199.2|194.25|200.35|195.4|204.9|199.95|198.98|194.03|0
1744397700000|2025-04-11 18:55:00|200.41|195.46|203.82|198.87|204.11|199.16|199.69|194.74|0
1744398000000|2025-04-11 19:00:00|203.87|198.92|198.48|193.53|203.87|198.92|197.39|192.44|0
1744398300000|2025-04-11 19:05:00|198.6|193.65|196.25|191.3|200.54|195.59|196.25|191.3|0
1744398600000|2025-04-11 19:10:00|196.48|191.53|194.86|189.91|197.28|192.33|194.54|189.59|0
1744398900000|2025-04-11 19:15:00|194.98|190.03|195.48|190.53|198.65|193.7|194.75|189.8|0
1744399200000|2025-04-11 19:20:00|195.45|190.5|194.32|189.37|196.37|191.42|193.56|188.61|0
1744399500000|2025-04-11 19:25:00|194.24|189.29|194.93|189.98|195.41|190.46|193.64|188.69|0
1744399800000|2025-04-11 19:30:00|195.02|190.07|193.88|188.93|196.86|191.91|193.04|188.09|0
1744400100000|2025-04-11 19:35:00|193.61|188.66|194.72|189.77|197.16|192.21|193.61|188.66|0
1744400400000|2025-04-11 19:40:00|194.61|189.66|193.1|188.15|195.16|190.21|192.72|187.77|0
1744400700000|2025-04-11 19:45:00|193.07|188.12|194.82|189.87|195.97|191.02|193.02|188.07|0
1744401000000|2025-04-11 19:50:00|194.92|189.97|193.72|188.77|196.16|191.21|193.04|188.09|0
1744401300000|2025-04-11 19:55:00|193.86|188.91|196.94|191.99|197.63|192.68|193.07|188.12|0
1744401600000|2025-04-11 20:00:00|196.9|191.95|196.22|191.27|197.36|192.41|195.86|190.91|0
1744401900000|2025-04-11 20:05:00|196.27|191.32|195.25|190.3|196.72|191.77|195.25|190.3|0
1744402200000|2025-04-11 20:10:00|195.31|190.36|194.58|189.63|196.29|191.34|194.49|189.54|0
1744589700000|2025-04-14 00:15:00|181.97|177.77|182.13|177.93|182.19|177.99|181.92|177.72|0
1744590000000|2025-04-14 00:20:00|182.02|177.82|183.97|179.77|184.05|179.85|181.91|177.71|0
1744590300000|2025-04-14 00:25:00|184|179.8|183.7|179.5|184.52|180.32|183.09|178.89|0
1744590600000|2025-04-14 00:30:00|183.78|179.58|182.89|178.69|183.8|179.6|182.51|178.31|0
1744590900000|2025-04-14 00:35:00|183|178.8|182.28|178.08|183.72|179.52|182.24|178.04|0
1744591200000|2025-04-14 00:40:00|182.34|178.14|183.3|179.1|184.16|179.96|182.14|177.94|0
1744591500000|2025-04-14 00:45:00|183.41|179.21|184.18|179.98|184.29|180.09|183.32|179.12|0
1744591800000|2025-04-14 00:50:00|184.23|180.03|185.28|181.08|185.36|181.16|183.93|179.73|0
1744592100000|2025-04-14 00:55:00|185.23|181.03|185.5|181.3|186.12|181.92|185.21|181.01|0
1744592400000|2025-04-14 01:00:00|185.52|181.32|183.93|179.73|185.92|181.72|183.65|179.45|0
1744592700000|2025-04-14 01:05:00|183.85|179.65|183.69|179.49|184.76|180.56|183.48|179.28|0
1744593000000|2025-04-14 01:10:00|183.86|179.66|184.38|180.18|184.38|180.18|183.28|179.08|0
1744593300000|2025-04-14 01:15:00|184.35|180.15|185.35|181.15|185.58|181.38|183.99|179.79|0
1744593600000|2025-04-14 01:20:00|185.55|181.35|186.22|182.02|186.5|182.3|184.43|180.23|0
1744593900000|2025-04-14 01:25:00|186.28|182.08|184.86|180.66|186.44|182.24|184.12|179.92|0
1744594200000|2025-04-14 01:30:00|184.75|180.55|184.27|180.07|184.98|180.78|184.05|179.85|0
1744594500000|2025-04-14 01:35:00|184.32|180.12|185.29|181.09|185.29|181.09|183.67|179.47|0
1744594800000|2025-04-14 01:40:00|185.13|180.93|186.84|182.64|187.35|183.15|184.57|180.37|0
1744595100000|2025-04-14 01:45:00|186.81|182.61|186.87|182.67|187.81|183.61|186.7|182.5|0
1744595400000|2025-04-14 01:50:00|186.93|182.73|184.74|180.54|187.44|183.24|184.52|180.32|0
1744595700000|2025-04-14 01:55:00|184.82|180.62|184.39|180.19|184.82|180.62|184.25|180.05|0
1744596000000|2025-04-14 02:00:00|184.3|180.1|183.97|179.77|184.3|180.1|183.36|179.16|0
1744596300000|2025-04-14 02:05:00|183.94|179.74|183.89|179.69|183.99|179.79|183.32|179.12|0
1744596600000|2025-04-14 02:10:00|183.86|179.66|182.64|178.44|184.12|179.92|182.6|178.4|0
1744596900000|2025-04-14 02:15:00|182.59|178.39|182.56|178.36|182.71|178.51|181.83|177.63|0
1744597200000|2025-04-14 02:20:00|182.59|178.39|182.32|178.12|182.65|178.45|182.28|178.08|0
1744597500000|2025-04-14 02:25:00|182.21|178.01|182.15|177.95|182.46|178.26|182|177.8|0
1744597800000|2025-04-14 02:30:00|182.17|177.97|181.46|177.26|182.56|178.36|181.29|177.09|0
1744598100000|2025-04-14 02:35:00|181.49|177.29|181.3|177.1|181.84|177.64|181.23|177.03|0
1744598400000|2025-04-14 02:40:00|181.27|177.07|181.22|177.02|181.76|177.56|181.1|176.9|0
1744598700000|2025-04-14 02:45:00|181.17|176.97|180.24|176.04|181.25|177.05|180.21|176.01|0
1744599000000|2025-04-14 02:50:00|180.29|176.09|180.3|176.1|180.48|176.28|180.06|175.86|0
1744599300000|2025-04-14 02:55:00|180.57|176.37|180.49|176.29|180.69|176.49|180.19|175.99|0
1744599600000|2025-04-14 03:00:00|180.44|176.24|181.23|177.03|181.41|177.21|180.05|175.85|0
1744599900000|2025-04-14 03:05:00|181.28|177.08|184.04|179.84|184.22|180.02|180.95|176.75|0
1744600200000|2025-04-14 03:10:00|184.07|179.87|182.12|177.92|184.08|179.88|182.08|177.88|0
1744600500000|2025-04-14 03:15:00|182.09|177.89|181.25|177.05|182.28|178.08|180.88|176.68|0
1744600800000|2025-04-14 03:20:00|181.3|177.1|179.66|175.46|181.33|177.13|179.18|174.98|0
1744601100000|2025-04-14 03:25:00|179.61|175.41|179.8|175.6|179.88|175.68|178.95|174.75|0
1744601400000|2025-04-14 03:30:00|179.77|175.57|180.75|176.55|180.75|176.55|179.72|175.52|0
1744601700000|2025-04-14 03:35:00|180.73|176.53|180.92|176.72|181.13|176.93|180.35|176.15|0
1744602000000|2025-04-14 03:40:00|180.95|176.75|180.48|176.28|180.95|176.75|180.36|176.16|0
1744602300000|2025-04-14 03:45:00|180.56|176.36|180.66|176.46|180.72|176.52|179.88|175.68|0
1744602600000|2025-04-14 03:50:00|180.63|176.43|180.64|176.44|180.79|176.59|180.53|176.33|0
1744602900000|2025-04-14 03:55:00|180.69|176.49|180.6|176.4|180.84|176.64|180.58|176.38|0
1744603200000|2025-04-14 04:00:00|180.55|176.35|180.55|176.35|180.79|176.59|180.46|176.26|0
1744603500000|2025-04-14 04:05:00|180.58|176.38|180.86|176.66|181.04|176.84|180.48|176.28|0
1744603800000|2025-04-14 04:10:00|180.89|176.69|180|175.8|181.01|176.81|179.14|174.94|0
1744604100000|2025-04-14 04:15:00|179.95|175.75|179.04|174.84|179.95|175.75|178.96|174.76|0
1744604400000|2025-04-14 04:20:00|179.06|174.86|178.97|174.77|179.14|174.94|178.9|174.7|0
1744604700000|2025-04-14 04:25:00|178.92|174.72|178.45|174.25|179.12|174.92|178.24|174.04|0
1744605000000|2025-04-14 04:30:00|178.49|174.29|178.45|174.25|178.76|174.56|178.29|174.09|0
1744605300000|2025-04-14 04:35:00|178.51|174.31|178.62|174.42|178.87|174.67|178.35|174.15|0
1744605600000|2025-04-14 04:40:00|178.6|174.4|178.56|174.36|178.76|174.56|178.32|174.12|0
1744605900000|2025-04-14 04:45:00|178.51|174.31|175.78|171.58|178.8|174.6|175.6|171.4|0
1744606200000|2025-04-14 04:50:00|175.8|171.6|176.3|172.1|176.3|172.1|175.7|171.5|0
1744606500000|2025-04-14 04:55:00|176.35|172.15|176.46|172.26|176.48|172.28|176.13|171.93|0
1744606800000|2025-04-14 05:00:00|176.44|172.24|176.21|172.01|176.44|172.24|175.73|171.53|0
1744607100000|2025-04-14 05:05:00|176.17|171.97|176.04|171.84|176.22|172.02|175.75|171.55|0
1744607400000|2025-04-14 05:10:00|175.96|171.76|175.61|171.41|176.06|171.86|175.25|171.05|0
1744607700000|2025-04-14 05:15:00|175.56|171.36|176.54|172.34|176.54|172.34|175.53|171.33|0
1744608000000|2025-04-14 05:20:00|176.49|172.29|177.51|173.31|177.64|173.44|176.38|172.18|0
1744608300000|2025-04-14 05:25:00|177.35|173.15|176.94|172.74|177.66|173.46|176.94|172.74|0
1744608600000|2025-04-14 05:30:00|176.99|172.79|177.21|173.01|177.44|173.24|176.69|172.49|0
1744608900000|2025-04-14 05:35:00|177.27|173.07|177.29|173.09|177.43|173.23|177.02|172.82|0
1744609200000|2025-04-14 05:40:00|177.32|173.12|177.27|173.07|177.41|173.21|177.03|172.83|0
1744609500000|2025-04-14 05:45:00|177.17|172.97|177.41|173.21|177.92|173.72|176.97|172.77|0
1744609800000|2025-04-14 05:50:00|177.54|173.34|176.92|172.72|178.02|173.82|176.7|172.5|0
1744610100000|2025-04-14 05:55:00|176.97|172.77|177.28|173.08|177.28|173.08|176.68|172.48|0
1744610400000|2025-04-14 06:00:00|177.33|173.13|178.55|174.35|178.63|174.43|177.02|172.82|0
1744610700000|2025-04-14 06:05:00|178.5|174.3|177.59|173.39|178.82|174.62|177.59|173.39|0
1744611000000|2025-04-14 06:10:00|177.56|173.36|175.87|171.67|177.63|173.43|175.55|171.35|0
1744611300000|2025-04-14 06:15:00|175.79|171.59|177.23|173.03|177.59|173.39|175.74|171.54|0
1744611600000|2025-04-14 06:20:00|177.2|173|177.55|173.35|177.59|173.39|176.95|172.75|0
1744611900000|2025-04-14 06:25:00|177.52|173.32|176.88|172.68|177.72|173.52|176.64|172.44|0
1744612200000|2025-04-14 06:30:00|176.77|172.57|175.03|170.83|176.77|172.57|174.95|170.75|0
1744612500000|2025-04-14 06:35:00|174.95|170.75|173.19|168.99|175.02|170.82|171.55|167.35|0
1744612800000|2025-04-14 06:40:00|173.17|168.97|174.16|169.96|174.29|170.09|173.08|168.88|0
1744613100000|2025-04-14 06:45:00|174.1|169.9|174.3|170.1|174.47|170.27|173.88|169.68|0
1744613400000|2025-04-14 06:50:00|174.35|170.15|174.02|169.82|174.59|170.39|173.65|169.45|0
1744613700000|2025-04-14 06:55:00|173.99|169.79|174.04|169.84|174.4|170.2|173.61|169.41|0
1744614000000|2025-04-14 07:00:00|174.2|170|174.68|170.48|175.77|171.57|173.94|169.74|0
1744614300000|2025-04-14 07:05:00|174.71|170.51|175.04|170.84|175.51|171.31|173.84|169.64|0
1744614600000|2025-04-14 07:10:00|175.09|170.89|177.37|173.17|177.68|173.48|175.09|170.89|0
1744614900000|2025-04-14 07:15:00|177.27|173.07|176.21|172.01|177.39|173.19|175.99|171.79|0
1744615200000|2025-04-14 07:20:00|176.13|171.93|175.06|170.86|176.96|172.76|174.36|170.16|0
1744615500000|2025-04-14 07:25:00|175.17|170.97|175.01|170.81|175.82|171.62|174.88|170.68|0
1744615800000|2025-04-14 07:30:00|174.96|170.76|175.87|171.67|175.92|171.72|173.95|169.75|0
1744616100000|2025-04-14 07:35:00|175.82|171.62|173.45|169.25|176.35|172.15|173.03|168.83|0
1744616400000|2025-04-14 07:40:00|173.4|169.2|172.46|168.26|173.55|169.35|172.46|168.26|0
1744616700000|2025-04-14 07:45:00|172.43|168.23|171.77|167.57|172.72|168.52|171.55|167.35|0
1744617000000|2025-04-14 07:50:00|171.82|167.62|171.76|167.56|172.31|168.11|171.44|167.24|0
1744617300000|2025-04-14 07:55:00|171.69|167.49|171.8|167.6|172.87|168.67|171.67|167.47|0
1744617600000|2025-04-14 08:00:00|171.59|167.39|171.06|166.86|172.54|168.34|170.98|166.78|0
1744617900000|2025-04-14 08:05:00|171.08|166.88|171.75|167.55|172.1|167.9|171.08|166.88|0
1744618200000|2025-04-14 08:10:00|171.93|167.73|171.43|167.23|172.4|168.2|171.32|167.12|0
1744618500000|2025-04-14 08:15:00|171.41|167.21|170.72|166.52|171.68|167.48|170.64|166.44|0
1744618800000|2025-04-14 08:20:00|170.85|166.65|170.32|166.12|171.15|166.95|170.06|165.86|0
1744619100000|2025-04-14 08:25:00|170.24|166.04|169.62|165.72|170.61|166.71|169.58|165.43|0
1744619400000|2025-04-14 08:30:00|169.67|165.77|169.98|166.08|170.17|166.27|168.76|164.86|0
1744619700000|2025-04-14 08:35:00|170.32|166.42|169|165.1|170.32|166.42|168.74|164.84|0
1744620000000|2025-04-14 08:40:00|169.13|165.23|169.01|165.11|169.28|165.38|168.57|164.67|0
1744620300000|2025-04-14 08:45:00|169.06|165.16|168.07|164.17|169.38|165.48|168|164.1|0
1744620600000|2025-04-14 08:50:00|168.05|164.15|168.51|164.61|169.55|165.65|167.94|164.04|0
1744620900000|2025-04-14 08:55:00|168.54|164.64|169.03|165.13|169.31|165.41|168.19|164.29|0
1744621200000|2025-04-14 09:00:00|169.01|165.11|167.96|164.06|169.16|165.26|167.79|163.89|0
1744621500000|2025-04-14 09:05:00|167.93|164.03|167.66|163.76|168.16|164.26|167.34|163.44|0
1744621800000|2025-04-14 09:10:00|167.73|163.83|168.94|165.04|168.94|165.04|167.51|163.61|0
1744622100000|2025-04-14 09:15:00|168.91|165.01|170.16|166.26|170.33|166.43|168.77|164.87|0
1744622400000|2025-04-14 09:20:00|170.19|166.29|170.75|166.85|170.8|166.9|169.66|165.76|0
1744622700000|2025-04-14 09:25:00|170.72|166.82|171.58|167.68|172.1|168.2|170.72|166.82|0
1744623000000|2025-04-14 09:30:00|171.32|167.42|171.9|168|172.08|168.18|171.06|167.16|0
1744623300000|2025-04-14 09:35:00|171.95|168.05|173.44|169.54|173.46|169.56|171.7|167.8|0
1744623600000|2025-04-14 09:40:00|173.36|169.46|172.64|168.74|173.68|169.78|172.15|168.25|0
1744623900000|2025-04-14 09:45:00|172.59|168.69|173.57|169.67|173.98|170.08|172.59|168.69|0
1744624200000|2025-04-14 09:50:00|173.47|169.57|171.9|168|173.65|169.75|171.75|167.85|0
1744624500000|2025-04-14 09:55:00|171.92|168.02|171.5|167.6|172.04|168.14|171.32|167.42|0
1744624800000|2025-04-14 10:00:00|171.55|167.65|170.23|166.33|171.6|167.7|170.08|166.18|0
1744625100000|2025-04-14 10:05:00|170.12|166.22|171.69|167.79|171.91|168.01|170.05|166.15|0
1744625400000|2025-04-14 10:10:00|171.75|167.85|171.11|167.21|171.75|167.85|170.73|166.83|0
1744625700000|2025-04-14 10:15:00|171.03|167.13|171.22|167.32|171.75|167.85|170.87|166.97|0
1744626000000|2025-04-14 10:20:00|171.18|167.28|172.42|168.52|172.6|168.7|171.18|167.28|0
1744626300000|2025-04-14 10:25:00|172.2|168.3|170.93|167.03|172.76|168.86|170.67|166.77|0
1744626600000|2025-04-14 10:30:00|170.78|166.88|170.02|166.12|171.18|167.28|170.02|166.12|0
1744626900000|2025-04-14 10:35:00|170.05|166.15|169.98|166.08|170.17|166.27|169.72|165.82|0
1744627200000|2025-04-14 10:40:00|169.96|166.06|169.63|165.73|170.04|166.14|168.99|165.09|0
1744627500000|2025-04-14 10:45:00|169.58|165.68|169.41|165.51|169.8|165.9|169.11|165.21|0
1744627800000|2025-04-14 10:50:00|169.43|165.53|169.1|165.2|169.55|165.65|168.41|164.51|0
1744628100000|2025-04-14 10:55:00|169.05|165.15|168.23|164.33|169.39|165.49|168.23|164.33|0
1744628400000|2025-04-14 11:00:00|168.03|164.13|167.18|163.28|168.48|164.58|167.06|163.16|0
1744628700000|2025-04-14 11:05:00|167.13|163.23|167.46|163.56|167.81|163.91|166.5|162.6|0
1744629000000|2025-04-14 11:10:00|167.41|163.51|165.44|161.54|167.52|163.62|165.39|161.49|0
1744629300000|2025-04-14 11:15:00|165.47|161.57|166.35|162.45|166.58|162.68|165.26|161.36|0
1744629600000|2025-04-14 11:20:00|166.3|162.4|166.74|162.84|166.83|162.93|165.36|161.46|0
1744629900000|2025-04-14 11:25:00|166.51|162.61|165.84|161.94|166.66|162.76|164.1|160.2|0
1744630200000|2025-04-14 11:30:00|165.87|161.97|166.76|162.86|166.93|163.03|165.77|161.87|0
1744630500000|2025-04-14 11:35:00|166.79|162.89|166.48|162.58|167|163.1|165.98|162.08|0
1744630800000|2025-04-14 11:40:00|166.25|162.35|167.34|163.44|167.78|163.88|166.25|162.35|0
1744631100000|2025-04-14 11:45:00|167.36|163.46|167.6|164|167.87|164.27|166.89|163.29|0
1744631400000|2025-04-14 11:50:00|167.58|163.98|170.8|167.2|170.97|167.37|167.35|163.75|0
1744631700000|2025-04-14 11:55:00|170.72|167.12|171.54|167.94|171.69|168.09|170.72|167.12|0
1744632000000|2025-04-14 12:00:00|171.59|167.99|169.24|165.64|171.72|168.12|169.06|165.46|0
1744632300000|2025-04-14 12:05:00|169.19|165.59|168.24|164.64|169.43|165.83|168.18|164.58|0
1744632600000|2025-04-14 12:10:00|168.27|164.67|167.42|163.82|168.3|164.7|167.13|163.53|0
1744632900000|2025-04-14 12:15:00|167.52|163.92|167.29|163.69|167.73|164.13|166.95|163.35|0
1744633200000|2025-04-14 12:20:00|167.31|163.71|166.01|162.41|167.39|163.79|165.79|162.19|0
1744633500000|2025-04-14 12:25:00|166.14|162.54|165.76|162.16|166.24|162.64|165.54|161.94|0
1744633800000|2025-04-14 12:30:00|165.79|162.19|164.93|161.33|166.42|162.82|164.88|161.28|0
1744634100000|2025-04-14 12:35:00|164.98|161.38|162.67|159.07|164.98|161.38|162.64|159.04|0
1744634400000|2025-04-14 12:40:00|162.62|159.02|163.62|160.02|163.84|160.24|162.39|158.79|0
1744634700000|2025-04-14 12:45:00|163.72|160.12|163.56|159.96|164.12|160.52|163.12|159.52|0
1744635000000|2025-04-14 12:50:00|163.46|159.86|163.47|159.87|163.63|160.03|163.01|159.41|0
1744635300000|2025-04-14 12:55:00|163.5|159.9|162.68|159.08|163.5|159.9|162.44|158.84|0
1744635600000|2025-04-14 13:00:00|162.52|158.92|161.86|158.26|163.81|160.21|161.46|157.86|0
1744635900000|2025-04-14 13:05:00|161.81|158.21|162.51|158.91|162.8|159.2|161.56|157.96|0
1744636200000|2025-04-14 13:10:00|162.65|159.05|162.29|158.69|163.19|159.59|162.24|158.64|0
1744636500000|2025-04-14 13:15:00|162.39|158.79|162.38|158.78|162.53|158.93|162.38|158.78|0
1744637400000|2025-04-14 13:30:00|160.78|157.18|162.29|158.69|163.99|160.39|159.64|156.04|0
1744637700000|2025-04-14 13:35:00|162.14|158.54|165.56|161.96|165.89|162.29|161.39|157.79|0
1744638000000|2025-04-14 13:40:00|165.51|161.91|167.35|163.75|170.55|166.95|165.51|161.91|0
1744638300000|2025-04-14 13:45:00|166.94|163.34|165.93|162.33|171.27|167.67|165.86|162.26|0
1744638600000|2025-04-14 13:50:00|165.98|162.38|165.09|161.49|168.75|165.15|163.75|160.15|0
1744638900000|2025-04-14 13:55:00|164.99|161.39|168.27|164.67|168.73|165.13|164.44|160.84|0
1744639200000|2025-04-14 14:00:00|168.37|164.77|163.01|159.41|168.92|165.32|161.65|158.05|0
1744639500000|2025-04-14 14:05:00|162.96|159.36|163.36|159.76|163.58|159.98|160.46|156.86|0
1744639800000|2025-04-14 14:10:00|163.41|159.81|165.32|161.72|166.22|162.62|163.36|159.76|0
1744640100000|2025-04-14 14:15:00|165.47|161.87|166.3|162.7|169.38|165.78|164.35|160.75|0
1744640400000|2025-04-14 14:20:00|166.22|162.62|164.91|161.31|167.53|163.93|164.71|161.11|0
1744640700000|2025-04-14 14:25:00|164.96|161.36|162.11|158.51|166.26|162.66|161.39|157.79|0
1744641000000|2025-04-14 14:30:00|161.93|158.33|160.8|157.2|162.89|159.29|159.48|155.88|0
1744641300000|2025-04-14 14:35:00|160.87|157.27|158.31|154.71|161.45|157.85|158.31|154.71|0
1744641600000|2025-04-14 14:40:00|158.21|154.61|158.57|154.97|159.8|156.2|157.13|153.53|0
1744641900000|2025-04-14 14:45:00|158.31|154.71|157.31|153.71|159.32|155.72|156.96|153.36|0
1744642200000|2025-04-14 14:50:00|156.93|153.33|155.2|151.6|157.13|153.53|155.14|151.54|0
1744642500000|2025-04-14 14:55:00|155.25|151.65|159.16|155.56|159.6|156|155.25|151.65|0
1744642800000|2025-04-14 15:00:00|158.81|155.21|161.29|157.69|161.87|158.27|157.8|154.2|0
1744643100000|2025-04-14 15:05:00|161.09|157.49|163.36|159.76|165.31|161.71|161.08|157.48|0
1744643400000|2025-04-14 15:10:00|163.34|159.74|164.73|161.13|165.13|161.53|161.93|158.33|0
1744643700000|2025-04-14 15:15:00|164.88|161.28|164.91|161.91|166.73|163.73|164|160.4|0
1744644000000|2025-04-14 15:20:00|164.51|161.51|165.39|162.39|165.7|162.7|163.51|160.51|0
1744644300000|2025-04-14 15:25:00|165.46|162.46|170.54|167.54|170.99|167.99|165.46|162.46|0
1744644600000|2025-04-14 15:30:00|170.27|167.27|167.47|164.47|171.35|168.35|167.16|164.16|0
1744644900000|2025-04-14 15:35:00|167.31|164.31|173.36|170.36|173.52|170.52|166.95|163.95|0
1744645200000|2025-04-14 15:40:00|173.16|170.16|172.55|169.55|175.73|172.73|172.49|169.49|0
1744645500000|2025-04-14 15:45:00|172.42|169.42|179.43|176.43|179.81|176.81|172.29|169.29|0
1744645800000|2025-04-14 15:50:00|179.87|176.87|180.1|177.1|181.91|178.91|179.3|176.3|0
1744646100000|2025-04-14 15:55:00|180.21|177.21|181.27|178.27|181.27|178.27|177.67|174.67|0
1744646400000|2025-04-14 16:00:00|181.32|178.32|179.36|176.36|182.39|179.39|178.41|175.41|0
1744646700000|2025-04-14 16:05:00|179.54|176.54|181.38|178.38|181.54|178.54|178.3|175.3|0
1744647000000|2025-04-14 16:10:00|181.3|178.3|181.76|178.76|185.82|182.82|180.14|177.14|0
1744647300000|2025-04-14 16:15:00|181.59|178.59|177.01|174.01|181.81|178.81|176.63|173.63|0
1744647600000|2025-04-14 16:20:00|177.2|174.2|178.02|175.02|179.64|176.64|174.97|171.97|0
1744647900000|2025-04-14 16:25:00|178.13|175.13|180.08|177.08|181.73|178.73|177.25|174.25|0
1744648200000|2025-04-14 16:30:00|180.05|177.05|175.43|172.43|181.33|178.33|175.43|172.43|0
1744648500000|2025-04-14 16:35:00|175.56|172.56|175.66|172.66|175.98|172.98|174.28|171.28|0
1744648800000|2025-04-14 16:40:00|175.8|172.8|174.44|171.44|176.29|173.29|174.14|171.14|0
1744649100000|2025-04-14 16:45:00|174.3|171.3|174.89|171.89|175.35|172.35|173.38|170.38|0
1744649400000|2025-04-14 16:50:00|175|172|175.01|172.01|178.51|175.51|174.98|171.98|0
1744649700000|2025-04-14 16:55:00|175.07|172.07|179.48|176.48|179.55|176.55|174.85|171.85|0
1744650000000|2025-04-14 17:00:00|179.86|176.86|177.62|174.62|179.86|176.86|171.65|168.65|0
1744650300000|2025-04-14 17:05:00|177.21|174.21|176.33|173.33|178.5|175.5|176.09|173.09|0
1744650600000|2025-04-14 17:10:00|176.28|173.28|176.39|173.39|177.8|174.8|175.56|172.56|0
1744650900000|2025-04-14 17:15:00|176.5|173.5|174.39|171.39|178.43|175.43|174.39|171.39|0
1744651200000|2025-04-14 17:20:00|174.34|171.34|171.34|168.34|175.29|172.29|170.87|167.87|0
1744651500000|2025-04-14 17:25:00|171.26|168.26|173.07|170.07|174.21|171.21|171.12|168.12|0
1744651800000|2025-04-14 17:30:00|173.13|170.13|172.62|169.62|175.02|172.02|171.46|168.46|0
1744652100000|2025-04-14 17:35:00|172.44|169.44|171.22|168.22|172.62|169.62|170.48|167.48|0
1744652400000|2025-04-14 17:40:00|171.2|168.2|172.82|169.82|173.04|170.04|169.82|166.82|0
1744652700000|2025-04-14 17:45:00|172.76|169.76|170.89|167.89|173.58|170.58|170.89|167.89|0
1744653000000|2025-04-14 17:50:00|171|168|167.38|164.38|171|168|166.69|163.69|0
1744653300000|2025-04-14 17:55:00|167.28|164.28|167|164|168.61|165.61|166.2|163.2|0
1744653600000|2025-04-14 18:00:00|166.89|163.89|165.5|162.5|167.26|164.26|165.19|162.19|0
1744653900000|2025-04-14 18:05:00|165.53|162.53|164.59|161.59|166.17|163.17|164.04|161.04|0
1744654200000|2025-04-14 18:10:00|164.64|161.64|165.26|162.26|166.32|163.32|164.07|161.07|0
1744654500000|2025-04-14 18:15:00|165.31|162.31|164.2|161.2|165.84|162.84|163.74|160.74|0
1744654800000|2025-04-14 18:20:00|164.12|161.12|162.41|159.41|164.61|161.61|162.26|159.26|0
1744655100000|2025-04-14 18:25:00|162.39|159.39|161.72|158.72|163|160|161.43|158.43|0
1744655400000|2025-04-14 18:30:00|161.83|158.83|161.47|158.47|162.27|159.27|160.88|157.88|0
1744655700000|2025-04-14 18:35:00|161.86|158.86|161.06|158.06|162.22|159.22|160.84|157.84|0
1744656000000|2025-04-14 18:40:00|161.03|158.03|160.55|157.55|161.53|158.53|160.55|157.55|0
1744656300000|2025-04-14 18:45:00|160.67|157.67|161.18|158.18|162.23|159.23|160.42|157.42|0
1744656600000|2025-04-14 18:50:00|161.05|158.05|161.3|158.3|162.19|159.19|160.8|157.8|0
1744656900000|2025-04-14 18:55:00|161.22|158.22|161.21|158.21|162.11|159.11|161.16|158.16|0
1744657200000|2025-04-14 19:00:00|161.39|158.39|159.74|156.74|161.76|158.76|159.41|156.41|0
1744657500000|2025-04-14 19:05:00|159.72|156.72|157.18|154.18|159.9|156.9|157.15|154.15|0
1744657800000|2025-04-14 19:10:00|157.23|154.23|155.61|152.61|157.63|154.63|155.4|152.4|0
1744658100000|2025-04-14 19:15:00|155.68|152.68|157.06|154.06|157.77|154.77|155.68|152.68|0
1744658400000|2025-04-14 19:20:00|156.98|153.98|156.5|153.5|157.58|154.58|155.67|152.67|0
1744658700000|2025-04-14 19:25:00|156.6|153.6|158.12|155.12|158.61|155.61|156.05|153.05|0
1744659000000|2025-04-14 19:30:00|158.17|155.17|157.56|154.56|159.77|156.77|157.51|154.51|0
1744659300000|2025-04-14 19:35:00|157.46|154.46|158.25|155.25|159.14|156.14|157.32|154.32|0
1744659600000|2025-04-14 19:40:00|158.37|155.37|156.42|153.42|158.37|155.37|155.36|152.36|0
1744659900000|2025-04-14 19:45:00|156.52|153.52|158.7|155.7|159.31|156.31|156.13|153.13|0
1744660200000|2025-04-14 19:50:00|159.9|156.9|160.12|157.12|162.2|159.2|158.38|155.38|0
1744660500000|2025-04-14 19:55:00|160.58|157.58|162.55|159.55|163.97|160.97|160.58|157.58|0
1744660800000|2025-04-14 20:00:00|162.01|159.01|163.74|160.74|164.2|161.2|160.79|157.79|0
1744661100000|2025-04-14 20:05:00|163.79|160.79|163.35|160.35|165.17|162.17|163.2|160.2|0
1744661400000|2025-04-14 20:10:00|163.5|160.5|163.44|160.44|163.75|160.75|163.03|160.03|0
1744661700000|2025-04-14 20:15:00|163.39|160.39|167.13|164.13|167.19|164.19|163.03|160.03|0
1744662000000|2025-04-14 20:20:00|167.07|164.07|169.97|166.97|170.79|167.79|167.02|164.02|0
1744662300000|2025-04-14 20:25:00|169.92|166.92|170.29|167.29|172.83|169.83|169.68|166.68|0
1744662600000|2025-04-14 20:30:00|170.24|167.24|167.76|164.76|170.24|167.24|167.27|164.27|0
1744662900000|2025-04-14 20:35:00|167.71|164.71|166.12|163.12|168.4|165.4|166.12|163.12|0
1744663200000|2025-04-14 20:40:00|166.07|163.07|167.22|164.22|167.48|164.48|165.86|162.86|0
1744663500000|2025-04-14 20:45:00|167.24|164.24|166.12|163.12|167.57|164.57|165.55|162.55|0
1744663800000|2025-04-14 20:50:00|166.06|163.06|165.96|162.96|166.81|163.81|165.77|162.77|0
1744664100000|2025-04-14 20:55:00|166.01|163.01|165.8|162.8|166.07|163.07|165.33|162.33|0
1744664400000|2025-04-14 21:00:00|165.77|162.77|165.87|162.87|166.03|163.03|165.6|162.6|0
1744664700000|2025-04-14 21:05:00|165.89|162.89|165.92|162.92|165.92|162.92|165.87|162.87|0
1744665000000|2025-04-14 21:10:00|165.91|162.91|166.12|163.12|166.19|163.19|165.91|162.91|0
1744665300000|2025-04-14 21:15:00|166.14|163.14|166.39|163.39|166.44|163.44|166.12|163.12|0
1744665600000|2025-04-14 21:20:00|166.36|163.36|165.87|162.87|166.4|163.4|165.82|162.82|0
1744665900000|2025-04-14 21:25:00|165.81|162.81|166.01|163.01|166.05|163.05|165.81|162.81|0
1744666200000|2025-04-14 21:30:00|165.97|162.97|165.7|162.7|165.97|162.97|165.62|162.62|0
1744666500000|2025-04-14 21:35:00|165.68|162.68|165.48|162.48|165.69|162.69|165.24|162.24|0
1744666800000|2025-04-14 21:40:00|165.45|162.45|165.17|162.17|165.46|162.46|165.11|162.11|0
1744667100000|2025-04-14 21:45:00|165.18|162.18|165.32|162.32|165.39|162.39|165.05|162.05|0
1744667400000|2025-04-14 21:50:00|165.12|162.12|165.22|162.22|165.35|162.35|165.05|162.05|0
1744667700000|2025-04-14 21:55:00|165.24|162.24|165.47|162.47|165.6|162.6|165.24|162.24|0
1744668000000|2025-04-14 22:00:00|165.44|162.44|165.95|162.95|166.88|163.88|165.38|162.38|0
1744668300000|2025-04-14 22:05:00|165.9|162.9|167.35|164.35|167.59|164.59|165.9|162.9|0
1744668600000|2025-04-14 22:10:00|167.24|164.24|167.13|164.13|167.61|164.61|166.55|163.55|0
1744668900000|2025-04-14 22:15:00|167.16|164.16|167.66|164.66|167.77|164.77|166.92|163.92|0
1744669200000|2025-04-14 22:20:00|167.55|164.55|166.81|163.81|168.08|165.08|166.52|163.52|0
1744669500000|2025-04-14 22:25:00|166.71|163.71|168.66|165.66|168.77|165.77|166.39|163.39|0
1744669800000|2025-04-14 22:30:00|168.77|165.77|168.02|165.02|168.93|165.93|167.44|164.44|0
1744670100000|2025-04-14 22:35:00|168.13|165.13|167.92|164.92|168.55|165.55|167.86|164.86|0
1744670400000|2025-04-14 22:40:00|168.02|165.02|167.91|164.91|168.55|165.55|167.41|164.41|0
1744670700000|2025-04-14 22:45:00|167.86|164.86|168.36|165.36|169.14|166.14|167.86|164.86|0
1744671000000|2025-04-14 22:50:00|168.2|165.2|168.44|165.44|168.76|165.76|168.07|165.07|0
1744671300000|2025-04-14 22:55:00|168.71|165.71|169.4|166.4|169.8|166.8|168.71|165.71|0
1744671600000|2025-04-14 23:00:00|169.29|166.29|168.86|165.86|169.58|166.58|168.67|165.67|0
1744671900000|2025-04-14 23:05:00|168.89|165.89|168.49|165.49|168.89|165.89|168.12|165.12|0
1744672200000|2025-04-14 23:10:00|168.62|165.62|168.32|165.32|168.65|165.65|168.03|165.03|0
1744672500000|2025-04-14 23:15:00|168.24|165.24|167.37|164.37|168.56|165.56|167.29|164.29|0
1744672800000|2025-04-14 23:20:00|167.45|164.45|167.31|164.31|167.45|164.45|167.1|164.1|0
1744673100000|2025-04-14 23:25:00|167.28|164.28|167.55|164.55|167.71|164.71|167.18|164.18|0
1744673400000|2025-04-14 23:30:00|167.49|164.49|166.73|163.73|167.49|164.49|166.7|163.7|0
1744673700000|2025-04-14 23:35:00|166.75|163.75|167.81|164.81|167.86|164.86|166.7|163.7|0
1744674000000|2025-04-14 23:40:00|167.83|164.83|168.71|165.71|168.92|165.92|167.68|164.68|0
1744674300000|2025-04-14 23:45:00|168.68|165.68|168.25|165.25|169.08|166.08|168.25|165.25|0
1744674600000|2025-04-14 23:50:00|168.23|165.23|168.25|165.25|168.54|165.54|168.17|165.17|0
1744674900000|2025-04-14 23:55:00|168.22|165.22|168.04|165.04|168.49|165.49|167.96|164.96|0
1744675200000|2025-04-15 00:00:00|168.01|165.01|167.45|164.45|168.01|165.01|166.95|163.95|0
1744675500000|2025-04-15 00:05:00|167.56|164.56|166.84|163.84|167.79|164.79|166.31|163.31|0
1744675800000|2025-04-15 00:10:00|166.89|163.89|166.42|163.42|166.92|163.92|166.02|163.02|0
1744676100000|2025-04-15 00:15:00|166.44|163.44|166.91|163.91|167.47|164.47|166.18|163.18|0
1744676400000|2025-04-15 00:20:00|166.94|163.94|166.13|163.13|167.25|164.25|166.04|163.04|0
1744676700000|2025-04-15 00:25:00|165.98|162.98|165.23|162.23|166.11|163.11|164.85|161.85|0
1744677000000|2025-04-15 00:30:00|165.06|162.06|165.32|162.32|165.43|162.43|164.84|161.84|0
1744677300000|2025-04-15 00:35:00|165.29|162.29|166.29|163.29|166.37|163.37|165.27|162.27|0
1744677600000|2025-04-15 00:40:00|166.18|163.18|166.58|163.58|166.64|163.64|166.14|163.14|0
1744677900000|2025-04-15 00:45:00|166.61|163.61|165.61|162.61|166.61|163.61|165.32|162.32|0
1744678200000|2025-04-15 00:50:00|165.64|162.64|165.29|162.29|165.77|162.77|165.11|162.11|0
1744678500000|2025-04-15 00:55:00|165.23|162.23|165.3|162.3|165.51|162.51|165.14|162.14|0
1744678800000|2025-04-15 01:00:00|165.4|162.4|165.34|162.34|165.72|162.72|164.99|161.99|0
1744679100000|2025-04-15 01:05:00|165.42|162.42|165.35|162.35|165.62|162.62|165.16|162.16|0
1744679400000|2025-04-15 01:10:00|165.3|162.3|164.31|161.31|165.3|162.3|164.22|161.22|0
1744679700000|2025-04-15 01:15:00|164.26|161.26|163.89|160.89|164.41|161.41|163.46|160.46|0
1744680000000|2025-04-15 01:20:00|163.84|160.84|164.42|161.42|164.58|161.58|163.71|160.71|0
1744680300000|2025-04-15 01:25:00|164.45|161.45|164.35|161.35|164.64|161.64|164.12|161.12|0
1744680600000|2025-04-15 01:30:00|164.41|161.41|164.36|161.36|164.47|161.47|164.13|161.13|0
1744680900000|2025-04-15 01:35:00|164.33|161.33|164.85|161.85|164.99|161.99|164.2|161.2|0
1744681200000|2025-04-15 01:40:00|164.87|161.87|165.52|162.52|166|163|164.85|161.85|0
1744681500000|2025-04-15 01:45:00|165.55|162.55|165.54|162.54|165.73|162.73|165.36|162.36|0
1744681800000|2025-04-15 01:50:00|165.56|162.56|165.22|162.22|165.64|162.64|164.98|161.98|0
1744682100000|2025-04-15 01:55:00|165.2|162.2|165.32|162.32|165.8|162.8|165.07|162.07|0
1744682400000|2025-04-15 02:00:00|165.26|162.26|165.04|162.04|165.26|162.26|164.43|161.43|0
1744682700000|2025-04-15 02:05:00|164.98|161.98|164.1|161.1|165.18|162.18|163.83|160.83|0
1744683000000|2025-04-15 02:10:00|164.13|161.13|163.13|160.13|164.13|161.13|162.93|159.93|0
1744683300000|2025-04-15 02:15:00|163.18|160.18|163.8|160.8|164.05|161.05|162.97|159.97|0
1744683600000|2025-04-15 02:20:00|163.82|160.82|165.37|162.37|165.57|162.57|163.78|160.78|0
1744683900000|2025-04-15 02:25:00|165.42|162.42|165.77|162.77|165.77|162.77|165.2|162.2|0
1744684200000|2025-04-15 02:30:00|165.8|162.8|165.53|162.53|165.8|162.8|165.38|162.38|0
1744684500000|2025-04-15 02:35:00|165.55|162.55|165.5|162.5|165.76|162.76|165.41|162.41|0
1744684800000|2025-04-15 02:40:00|165.52|162.52|166.02|163.02|166.19|163.19|165.37|162.37|0
1744685100000|2025-04-15 02:45:00|165.99|162.99|165.57|162.57|166.05|163.05|165.41|162.41|0
1744685400000|2025-04-15 02:50:00|165.62|162.62|166.09|163.09|166.34|163.34|165.38|162.38|0
1744685700000|2025-04-15 02:55:00|166.06|163.06|165.86|162.86|166.22|163.22|165.83|162.83|0
1744686000000|2025-04-15 03:00:00|165.76|162.76|166.52|163.52|166.55|163.55|165.47|162.47|0
1744686300000|2025-04-15 03:05:00|166.48|163.48|166.18|163.18|166.57|163.57|166.03|163.03|0
1744686600000|2025-04-15 03:10:00|166.13|163.13|166.24|163.24|166.56|163.56|166.02|163.02|0
1744686900000|2025-04-15 03:15:00|166.34|163.34|165.54|162.54|166.45|163.45|165.25|162.25|0
1744687200000|2025-04-15 03:20:00|165.48|162.48|165.25|162.25|165.67|162.67|165.25|162.25|0
1744687500000|2025-04-15 03:25:00|165.28|162.28|164.56|161.56|165.31|162.31|164.44|161.44|0
1744687800000|2025-04-15 03:30:00|164.59|161.59|163.84|160.84|164.65|161.65|163.81|160.81|0
1744688100000|2025-04-15 03:35:00|163.87|160.87|163.69|160.69|164.08|161.08|163.69|160.69|0
1744688400000|2025-04-15 03:40:00|163.64|160.64|163.65|160.65|163.79|160.79|163.5|160.5|0
1744688700000|2025-04-15 03:45:00|163.75|160.75|163.59|160.59|163.95|160.95|163.54|160.54|0
1744689000000|2025-04-15 03:50:00|163.61|160.61|163.42|160.42|163.69|160.69|163.37|160.37|0
1744689300000|2025-04-15 03:55:00|163.47|160.47|163.56|160.56|163.68|160.68|163.42|160.42|0
1744689600000|2025-04-15 04:00:00|163.53|160.53|163.74|160.74|163.98|160.98|163.38|160.38|0
1744689900000|2025-04-15 04:05:00|163.78|160.78|163.53|160.53|164.05|161.05|163.5|160.5|0
1744690200000|2025-04-15 04:10:00|163.55|160.55|163.59|160.59|163.65|160.65|163.4|160.4|0
1744690500000|2025-04-15 04:15:00|163.62|160.62|163.52|160.52|163.69|160.69|163.4|160.4|0
1744690800000|2025-04-15 04:20:00|163.5|160.5|163.41|160.41|163.5|160.5|163.1|160.1|0
1744691100000|2025-04-15 04:25:00|163.36|160.36|163.4|160.4|163.55|160.55|163.06|160.06|0
1744691400000|2025-04-15 04:30:00|163.46|160.46|162.98|159.98|163.67|160.67|162.98|159.98|0
1744691700000|2025-04-15 04:35:00|163.03|160.03|163.57|160.57|164.28|161.28|162.72|159.72|0
1744692000000|2025-04-15 04:40:00|163.6|160.6|163.84|160.84|164.34|161.34|163.6|160.6|0
1744692300000|2025-04-15 04:45:00|163.86|160.86|163.95|160.95|164.25|161.25|163.47|160.47|0
1744692600000|2025-04-15 04:50:00|163.93|160.93|163.9|160.9|164.1|161.1|163.78|160.78|0
1744692900000|2025-04-15 04:55:00|163.93|160.93|163.68|160.68|164.11|161.11|163.6|160.6|0
1744693200000|2025-04-15 05:00:00|163.76|160.76|163.34|160.34|163.76|160.76|163.17|160.17|0
1744693500000|2025-04-15 05:05:00|163.31|160.31|163.86|160.86|164.31|161.31|163.31|160.31|0
1744693800000|2025-04-15 05:10:00|163.89|160.89|164.07|161.07|164.18|161.18|163.68|160.68|0
1744694100000|2025-04-15 05:15:00|164.04|161.04|163.92|160.92|164.18|161.18|163.79|160.79|0
1744694400000|2025-04-15 05:20:00|163.89|160.89|163.8|160.8|163.97|160.97|163.71|160.71|0
1744694700000|2025-04-15 05:25:00|163.82|160.82|164.97|161.97|165.35|162.35|163.73|160.73|0
1744695000000|2025-04-15 05:30:00|164.9|161.9|165.05|162.05|166.01|163.01|164.68|161.68|0
1744695300000|2025-04-15 05:35:00|165.08|162.08|164.03|161.03|165.21|162.21|164|161|0
1744695600000|2025-04-15 05:40:00|164.06|161.06|165.19|162.19|165.38|162.38|164.06|161.06|0
1744695900000|2025-04-15 05:45:00|165.14|162.14|164.74|161.74|165.14|162.14|164.24|161.24|0
1744696200000|2025-04-15 05:50:00|164.82|161.82|164.93|161.93|165.17|162.17|164.65|161.65|0
1744696500000|2025-04-15 05:55:00|164.9|161.9|164.97|161.97|165.15|162.15|164.6|161.6|0
1744696800000|2025-04-15 06:00:00|164.99|161.99|165.59|162.59|165.72|162.72|164.84|161.84|0
1744697100000|2025-04-15 06:05:00|165.56|162.56|164.71|161.71|165.6|162.6|164.62|161.62|0
1744697400000|2025-04-15 06:10:00|164.76|161.76|164.1|161.1|164.82|161.82|163.62|160.62|0
1744697700000|2025-04-15 06:15:00|164.07|161.07|163.64|160.64|164.13|161.13|163.46|160.46|0
1744698000000|2025-04-15 06:20:00|163.69|160.69|163.68|160.68|163.97|160.97|163.43|160.43|0
1744698300000|2025-04-15 06:25:00|163.71|160.71|163.56|160.56|163.8|160.8|163.24|160.24|0
1744698600000|2025-04-15 06:30:00|163.53|160.53|163.47|160.47|163.98|160.98|163.41|160.41|0
1744698900000|2025-04-15 06:35:00|163.45|160.45|162.82|159.82|163.62|160.62|162.75|159.75|0
1744699200000|2025-04-15 06:40:00|162.79|159.79|162.58|159.58|162.85|159.85|162.12|159.12|0
1744699500000|2025-04-15 06:45:00|162.56|159.56|162.63|159.63|162.83|159.83|162.43|159.43|0
1744699800000|2025-04-15 06:50:00|162.66|159.66|162.96|159.96|163.14|160.14|162.59|159.59|0
1744700100000|2025-04-15 06:55:00|162.99|159.99|163.3|160.3|163.44|160.44|162.99|159.99|0
1744700400000|2025-04-15 07:00:00|163.18|160.18|159.78|156.78|163.21|160.21|159.77|156.77|0
1744700700000|2025-04-15 07:05:00|159.72|156.72|159.69|156.69|159.96|156.96|158.17|155.17|0
1744701000000|2025-04-15 07:10:00|159.74|156.74|159.5|156.5|160.01|157.01|159.31|156.31|0
1744701300000|2025-04-15 07:15:00|159.55|156.55|157.9|154.9|159.62|156.62|157.9|154.9|0
1744701600000|2025-04-15 07:20:00|157.78|154.78|158.99|155.99|158.99|155.99|157.26|154.26|0
1744701900000|2025-04-15 07:25:00|158.89|155.89|158.16|155.16|158.98|155.98|158.03|155.03|0
1744702200000|2025-04-15 07:30:00|158.11|155.11|157.31|154.31|158.41|155.41|156.94|153.94|0
1744702500000|2025-04-15 07:35:00|157.29|154.29|156.62|153.62|157.45|154.45|156.39|153.39|0
1744702800000|2025-04-15 07:40:00|156.52|153.52|156.42|153.42|157.13|154.13|156.36|153.36|0
1744703100000|2025-04-15 07:45:00|156.4|153.4|157.38|154.38|157.64|154.64|156.24|153.24|0
1744703400000|2025-04-15 07:50:00|157.48|154.48|157.77|154.77|157.98|154.98|157.28|154.28|0
1744703700000|2025-04-15 07:55:00|157.8|154.8|157.38|154.38|157.86|154.86|157.06|154.06|0
1744704000000|2025-04-15 08:00:00|157.33|154.33|159.92|156.92|160.42|157.42|156.82|153.82|0
1744704300000|2025-04-15 08:05:00|159.87|156.87|159.01|156.01|160.59|157.59|158.28|155.28|0
1744704600000|2025-04-15 08:10:00|159.12|156.12|157.92|154.92|159.27|156.27|157.6|154.6|0
1744704900000|2025-04-15 08:15:00|157.69|154.69|158.26|155.26|158.37|155.37|157.34|154.34|0
1744705200000|2025-04-15 08:20:00|158.28|155.28|158.34|155.34|158.5|155.5|157.24|154.24|0
1744705500000|2025-04-15 08:25:00|158.13|155.13|159.47|156.47|159.57|156.57|158.1|155.1|0
1744705800000|2025-04-15 08:30:00|159.44|156.44|160.45|157.45|160.48|157.48|158.56|155.56|0
1744706100000|2025-04-15 08:35:00|160.58|157.58|159.6|156.6|161.28|158.28|159.6|156.6|0
1744706400000|2025-04-15 08:40:00|159.5|156.5|159.53|156.53|159.94|156.94|158.95|155.95|0
1744706700000|2025-04-15 08:45:00|159.5|156.5|159.85|156.85|159.88|156.88|158.99|155.99|0
1744707000000|2025-04-15 08:50:00|159.81|156.81|160.36|157.36|160.36|157.36|159.14|156.14|0
1744707300000|2025-04-15 08:55:00|160.31|157.31|159.68|156.68|160.35|157.35|159.09|156.09|0
1744707600000|2025-04-15 09:00:00|159.46|156.46|160|157|160.39|157.39|159.41|156.41|0
1744707900000|2025-04-15 09:05:00|160.03|157.03|159.83|156.83|160.23|157.23|159.41|156.41|0
1744708200000|2025-04-15 09:10:00|159.85|156.85|160.52|157.52|160.82|157.82|159.69|156.69|0
1744708500000|2025-04-15 09:15:00|160.63|157.63|160.62|157.62|161.32|158.32|159.73|156.73|0
1744708800000|2025-04-15 09:20:00|160.64|157.64|158.59|155.59|160.71|157.71|158.45|155.45|0
1744709100000|2025-04-15 09:25:00|158.56|155.56|157.84|154.84|158.84|155.84|157.53|154.53|0
1744709400000|2025-04-15 09:30:00|157.74|154.74|157.21|154.21|158.17|155.17|157.1|154.1|0
1744709700000|2025-04-15 09:35:00|157.22|154.22|159.67|156.67|159.67|156.67|157.2|154.2|0
1744710000000|2025-04-15 09:40:00|159.64|156.64|160.83|157.83|160.93|157.93|159.41|156.41|0
1744710300000|2025-04-15 09:45:00|160.85|157.85|160.36|157.36|160.98|157.98|160.01|157.01|0
1744710600000|2025-04-15 09:50:00|160.39|157.39|161.09|158.09|161.19|158.19|160.16|157.16|0
1744710900000|2025-04-15 09:55:00|161.07|158.07|160.32|157.32|161.07|158.07|159.98|156.98|0
1744711200000|2025-04-15 10:00:00|160.15|157.15|159.1|156.1|160.74|157.74|158.65|155.65|0
1744711500000|2025-04-15 10:05:00|159.02|156.02|158.52|155.52|159.61|156.61|158.32|155.32|0
1744711800000|2025-04-15 10:10:00|158.5|155.5|158.19|155.19|158.63|155.63|157.8|154.8|0
1744712100000|2025-04-15 10:15:00|158.17|155.17|158.48|155.48|158.76|155.76|158.08|155.08|0
1744712400000|2025-04-15 10:20:00|158.4|155.4|157.93|154.93|158.4|155.4|157.51|154.51|0
1744712700000|2025-04-15 10:25:00|157.96|154.96|158.2|155.2|158.22|155.22|157.71|154.71|0
1744713000000|2025-04-15 10:30:00|158.09|155.09|158.42|155.42|158.82|155.82|158.02|155.02|0
1744713300000|2025-04-15 10:35:00|158.5|155.5|158.82|155.82|158.85|155.85|158.22|155.22|0
1744713600000|2025-04-15 10:40:00|158.77|155.77|160.85|157.85|161.09|158.09|158.63|155.63|0
1744713900000|2025-04-15 10:45:00|160.8|157.8|161.12|158.12|162.03|159.03|160.24|157.24|0
1744714200000|2025-04-15 10:50:00|161.05|158.05|160.3|157.3|161.37|158.37|159.85|156.85|0
1744714500000|2025-04-15 10:55:00|160.32|157.32|159.76|156.76|160.59|157.59|159.74|156.74|0
1744714800000|2025-04-15 11:00:00|159.71|156.71|159.63|156.63|160.38|157.38|159.14|156.14|0
1744715100000|2025-04-15 11:05:00|159.56|156.56|159.22|156.22|160.38|157.38|159.22|156.22|0
1744715400000|2025-04-15 11:10:00|159.38|156.38|160.91|157.91|160.95|157.95|159.34|156.34|0
1744715700000|2025-04-15 11:15:00|160.93|157.93|160.65|157.65|160.93|157.93|160.48|157.48|0
1744716000000|2025-04-15 11:20:00|160.7|157.7|160.24|157.24|160.77|157.77|160.24|157.24|0
1744716300000|2025-04-15 11:25:00|160.29|157.29|159.79|156.79|160.42|157.42|159.24|156.24|0
1744716600000|2025-04-15 11:30:00|159.69|156.69|160.49|157.49|160.7|157.7|158.85|155.85|0
1744716900000|2025-04-15 11:35:00|160.57|157.57|160.95|157.95|162.45|159.45|160.57|157.57|0
1744717200000|2025-04-15 11:40:00|160.93|157.93|162.42|159.42|162.84|159.84|160.66|157.66|0
1744717500000|2025-04-15 11:45:00|162.37|159.37|165.55|162.55|165.63|162.63|162.29|159.29|0
1744717800000|2025-04-15 11:50:00|165.52|162.52|165.12|162.12|167.51|164.51|165.02|162.02|0
1744718100000|2025-04-15 11:55:00|165.04|162.04|166|163|166.61|163.61|164.33|161.33|0
1744718400000|2025-04-15 12:00:00|165.74|162.74|164.69|161.69|166.48|163.48|164.63|161.63|0
1744718700000|2025-04-15 12:05:00|164.55|161.55|164.53|161.53|166.01|163.01|164.31|161.31|0
1744719000000|2025-04-15 12:10:00|164.56|161.56|164.6|161.6|165.26|162.26|164.09|161.09|0
1744719300000|2025-04-15 12:15:00|164.78|161.78|166.72|163.72|166.83|163.83|164.78|161.78|0
1744719600000|2025-04-15 12:20:00|166.75|163.75|168.14|165.14|169.08|166.08|166.49|163.49|0
1744719900000|2025-04-15 12:25:00|168.27|165.27|168.37|165.37|169.5|166.5|167.79|164.79|0
1744720200000|2025-04-15 12:30:00|168.4|165.4|167.32|164.32|168.4|165.4|166.86|163.86|0
1744720500000|2025-04-15 12:35:00|167.29|164.29|166.15|163.15|167.49|164.49|165.78|162.78|0
1744720800000|2025-04-15 12:40:00|166.18|163.18|164.66|161.66|166.4|163.4|164.18|161.18|0
1744721100000|2025-04-15 12:45:00|164.71|161.71|165.78|162.78|166.28|163.28|164.61|161.61|0
1744721400000|2025-04-15 12:50:00|165.83|162.83|164.94|161.94|166.28|163.28|164.8|161.8|0
1744721700000|2025-04-15 12:55:00|164.89|161.89|164.15|161.15|165.05|162.05|163.8|160.8|0
1744722000000|2025-04-15 13:00:00|163.71|160.71|163|160|163.99|160.99|162.86|159.86|0
1744722300000|2025-04-15 13:05:00|163.05|160.05|163.04|160.04|163.5|160.5|162.46|159.46|0
1744722600000|2025-04-15 13:10:00|163.07|160.07|162.23|159.23|163.07|160.07|161.57|158.57|0
1744722900000|2025-04-15 13:15:00|162.18|159.18|162.8|159.8|162.8|159.8|161.77|158.77|0
1744723800000|2025-04-15 13:30:00|159|156|158.38|155.38|161.16|158.16|157.14|154.14|0
1744724100000|2025-04-15 13:35:00|158.64|155.64|154.94|151.94|160.07|157.07|154.94|151.94|0
1744724400000|2025-04-15 13:40:00|155.04|152.04|154.36|151.36|155.67|152.67|153.22|150.22|0
1744724700000|2025-04-15 13:45:00|154.31|151.31|152.61|149.61|155.94|152.94|152.51|149.51|0
1744725000000|2025-04-15 13:50:00|152.56|149.56|152.13|149.13|153.26|150.26|150.87|147.87|0
1744725300000|2025-04-15 13:55:00|152.21|149.21|154.79|151.79|154.84|151.84|151.73|148.73|0
1744725600000|2025-04-15 14:00:00|154.94|151.94|153.71|150.71|155.15|152.15|152.47|149.47|0
1744725900000|2025-04-15 14:05:00|153.76|150.76|152.97|149.97|154.09|151.09|151.71|148.71|0
1744726200000|2025-04-15 14:10:00|152.69|149.69|153.3|150.3|153.48|150.48|149.43|146.43|0
1744726500000|2025-04-15 14:15:00|153.12|150.12|159.78|156.78|160.26|157.26|151.54|148.54|0
1744726800000|2025-04-15 14:20:00|159.98|156.98|159.45|156.45|162.83|159.83|156.32|153.32|0
1744727100000|2025-04-15 14:25:00|159.63|156.63|158.82|155.82|161.28|158.28|158.05|155.05|0
1744727400000|2025-04-15 14:30:00|158.36|155.36|154.99|151.99|159.6|156.6|154.73|151.73|0
1744727700000|2025-04-15 14:35:00|154.94|151.94|156.96|153.96|157.21|154.21|154.64|151.64|0
1744728000000|2025-04-15 14:40:00|156.8|153.8|152.06|149.06|157.84|154.84|151.99|148.99|0
1744728300000|2025-04-15 14:45:00|152.16|149.16|154.33|151.33|156.67|153.67|151.94|148.94|0
1744728600000|2025-04-15 14:50:00|154.35|151.35|153.48|150.48|156.49|153.49|153.05|150.05|0
1744728900000|2025-04-15 14:55:00|153.16|150.16|154.56|151.56|154.58|151.58|151.91|148.91|0
1744729200000|2025-04-15 15:00:00|154.46|151.46|152.12|149.12|154.83|151.83|152.03|149.03|0
1744729500000|2025-04-15 15:05:00|152.05|149.05|153.04|150.04|154.36|151.36|151.52|148.52|0
1744729800000|2025-04-15 15:10:00|153.09|150.09|151.77|148.77|154.5|151.5|151.61|148.61|0
1744730100000|2025-04-15 15:15:00|151.82|148.82|151.55|148.55|151.89|148.89|150.57|147.57|0
1744730400000|2025-04-15 15:20:00|151.5|148.5|150.14|147.14|151.5|148.5|150.04|147.04|0
1744730700000|2025-04-15 15:25:00|150.09|147.09|153.81|150.81|153.93|150.93|150.09|147.09|0
1744731000000|2025-04-15 15:30:00|153.73|150.73|152.52|149.52|154.03|151.03|150.48|147.48|0
1744731300000|2025-04-15 15:35:00|152.57|149.57|153.14|150.14|154.25|151.25|151.47|148.47|0
1744731600000|2025-04-15 15:40:00|153.09|150.09|153.07|150.07|153.43|150.43|151.92|148.92|0
1744731900000|2025-04-15 15:45:00|153.17|150.17|154.34|151.34|154.86|151.86|152.25|149.25|0
1744732200000|2025-04-15 15:50:00|154.29|151.29|151.64|148.64|155.6|152.6|150.83|147.83|0
1744732500000|2025-04-15 15:55:00|151.67|148.67|151.44|148.44|153.33|150.33|151.44|148.44|0
1744732800000|2025-04-15 16:00:00|151.39|148.39|150.19|147.19|151.52|148.52|149.88|146.88|0
1744733100000|2025-04-15 16:05:00|150.29|147.29|151.69|148.69|151.97|148.97|149.89|146.89|0
1744733400000|2025-04-15 16:10:00|151.64|148.64|151.21|148.21|152.09|149.09|150.36|147.36|0
1744733700000|2025-04-15 16:15:00|151.19|148.19|151.15|148.15|151.8|148.8|150.16|147.16|0
1744734000000|2025-04-15 16:20:00|151.1|148.1|149.72|146.72|151.69|148.69|149.46|146.46|0
1744734300000|2025-04-15 16:25:00|149.56|146.56|150.6|147.6|150.6|147.6|148.74|145.74|0
1744734600000|2025-04-15 16:30:00|150.65|147.65|150.78|147.78|150.89|147.89|149.29|146.29|0
1744734900000|2025-04-15 16:35:00|150.8|147.8|152.37|149.37|152.37|149.37|150.35|147.35|0
1744735200000|2025-04-15 16:40:00|152.31|149.31|151.16|148.16|152.94|149.94|151.06|148.06|0
1744735500000|2025-04-15 16:45:00|151.21|148.21|151.47|148.47|151.65|148.65|150.18|147.18|0
1744735800000|2025-04-15 16:50:00|151.72|148.72|154.51|151.51|154.82|151.82|151.52|148.52|0
1744736100000|2025-04-15 16:55:00|154.57|151.57|155.82|152.82|157.39|154.39|154.57|151.57|0
1744736400000|2025-04-15 17:00:00|155.92|152.92|154.4|151.4|157.3|154.3|154.35|151.35|0
1744736700000|2025-04-15 17:05:00|154.35|151.35|155.35|152.35|155.55|152.55|153.77|150.77|0
1744737000000|2025-04-15 17:10:00|155.37|152.37|155.19|152.19|156.16|153.16|154.77|151.77|0
1744737300000|2025-04-15 17:15:00|155.17|152.17|156.93|153.93|157.81|154.81|155|152|0
1744737600000|2025-04-15 17:20:00|156.92|153.92|158.75|155.75|160.17|157.17|156.54|153.54|0
1744737900000|2025-04-15 17:25:00|158.88|155.88|159.63|156.63|160.51|157.51|158.62|155.62|0
1744738200000|2025-04-15 17:30:00|159.59|156.59|158.97|155.97|159.59|156.59|157.57|154.57|0
1744738500000|2025-04-15 17:35:00|159.02|156.02|157.16|154.16|159.88|156.88|157.01|154.01|0
1744738800000|2025-04-15 17:40:00|157.14|154.14|156.41|153.41|157.14|154.14|155.7|152.7|0
1744739100000|2025-04-15 17:45:00|156.36|153.36|156.15|153.15|157.39|154.39|156.1|153.1|0
1744739400000|2025-04-15 17:50:00|156.18|153.18|160.24|157.24|160.57|157.57|156.15|153.15|0
1744739700000|2025-04-15 17:55:00|160.5|157.5|158.09|155.09|160.5|157.5|157.62|154.62|0
1744740000000|2025-04-15 18:00:00|158.07|155.07|158.51|155.51|159.45|156.45|156.98|153.98|0
1744740300000|2025-04-15 18:05:00|158.62|155.62|158.44|155.44|159.99|156.99|158.35|155.35|0
1744740600000|2025-04-15 18:10:00|158.52|155.52|160.55|157.55|160.92|157.92|158.14|155.14|0
1744740900000|2025-04-15 18:15:00|160.5|157.5|161.05|158.05|161.59|158.59|160.09|157.09|0
1744741200000|2025-04-15 18:20:00|161.1|158.1|160.61|157.61|161.62|158.62|160.33|157.33|0
1744741500000|2025-04-15 18:25:00|160.68|157.68|160.01|157.01|160.84|157.84|158.88|155.88|0
1744741800000|2025-04-15 18:30:00|160.19|157.19|157.8|154.8|160.27|157.27|157.73|154.73|0
1744742100000|2025-04-15 18:35:00|157.7|154.7|158.16|155.16|158.89|155.89|157.07|154.07|0
1744742400000|2025-04-15 18:40:00|158.26|155.26|156.12|153.12|158.64|155.64|156.12|153.12|0
1744742700000|2025-04-15 18:45:00|156.23|153.23|156.76|153.76|156.96|153.96|154.86|151.86|0
1744743000000|2025-04-15 18:50:00|156.86|153.86|156.66|153.66|157.64|154.64|156.35|153.35|0
1744743300000|2025-04-15 18:55:00|156.69|153.69|156.01|153.01|156.69|153.69|155.32|152.32|0
1744743600000|2025-04-15 19:00:00|156.27|153.27|156.77|153.77|157.66|154.66|155.89|152.89|0
1744743900000|2025-04-15 19:05:00|156.82|153.82|157.1|154.1|157.35|154.35|156.31|153.31|0
1744744200000|2025-04-15 19:10:00|157.18|154.18|155.07|152.07|157.35|154.35|154.88|151.88|0
1744744500000|2025-04-15 19:15:00|155.12|152.12|154.96|151.96|155.71|152.71|154.6|151.6|0
1744744800000|2025-04-15 19:20:00|154.91|151.91|156.46|153.46|156.71|153.71|154.68|151.68|0
1744745100000|2025-04-15 19:25:00|156.51|153.51|157.33|154.33|158.71|155.71|156.51|153.51|0
1744745400000|2025-04-15 19:30:00|157.23|154.23|157.34|154.34|157.98|154.98|156.52|153.52|0
1744745700000|2025-04-15 19:35:00|157.64|154.64|158.76|155.76|158.79|155.79|157.05|154.05|0
1744746000000|2025-04-15 19:40:00|158.61|155.61|158.67|155.67|159.11|156.11|157.96|154.96|0
1744746300000|2025-04-15 19:45:00|158.57|155.57|160.52|157.52|161.66|158.66|158.54|155.54|0
1744746600000|2025-04-15 19:50:00|160.05|157.05|158.88|155.88|160.4|157.4|158.26|155.26|0
1744746900000|2025-04-15 19:55:00|158.93|155.93|160.74|157.74|161.39|158.39|158.93|155.93|0
1744747200000|2025-04-15 20:00:00|160.69|157.69|159.63|156.63|161.38|158.38|159.56|156.56|0
1744747500000|2025-04-15 20:05:00|159.68|156.68|159.45|156.45|159.78|156.78|159.03|156.03|0
1744747800000|2025-04-15 20:10:00|159.14|156.14|160.6|157.6|160.82|157.82|159.14|156.14|0
1744748100000|2025-04-15 20:15:00|160.71|157.71|160.18|157.18|160.81|157.81|160.18|157.18|0
1744748400000|2025-04-15 20:20:00|160.13|157.13|160.59|157.59|160.61|157.61|160.13|157.13|0
1744748700000|2025-04-15 20:25:00|160.54|157.54|161.97|158.97|162.02|159.02|160.49|157.49|0
1744749000000|2025-04-15 20:30:00|161.92|158.92|161.33|158.33|161.92|158.92|161.28|158.28|0
1744749300000|2025-04-15 20:35:00|161.38|158.38|162.3|159.3|162.45|159.45|161.04|158.04|0
1744749600000|2025-04-15 20:40:00|162.19|159.19|161.35|158.35|162.47|159.47|161.22|158.22|0
1744749900000|2025-04-15 20:45:00|161.3|158.3|161.76|158.76|162.04|159.04|161.3|158.3|0
1744750200000|2025-04-15 20:50:00|161.87|158.87|161.7|158.7|161.92|158.92|161.54|158.54|0
1744750500000|2025-04-15 20:55:00|161.65|158.65|161.38|158.38|161.85|158.85|161.33|158.33|0
1744750800000|2025-04-15 21:00:00|161.39|158.39|161.12|158.12|161.39|158.39|161.06|158.06|0
1744751100000|2025-04-15 21:05:00|161.11|158.11|160.59|157.59|161.11|158.11|160.59|157.59|0
1744751400000|2025-04-15 21:10:00|160.83|157.83|160.35|157.35|160.83|157.83|160.22|157.22|0
1744751700000|2025-04-15 21:15:00|160.32|157.32|160.35|157.35|160.71|157.71|160.3|157.3|0
1744752000000|2025-04-15 21:20:00|160.5|157.5|160.53|157.53|160.7|157.7|160.46|157.46|0
1744752300000|2025-04-15 21:25:00|160.54|157.54|160.97|157.97|161.21|158.21|160.54|157.54|0
1744752600000|2025-04-15 21:30:00|161.25|158.25|162.53|159.53|162.53|159.53|161.24|158.24|0
1744752900000|2025-04-15 21:35:00|162.37|159.37|163.19|160.19|163.37|160.37|162.37|159.37|0
1744753200000|2025-04-15 21:40:00|163.18|160.18|163.9|160.9|163.91|160.91|163.15|160.15|0
1744753500000|2025-04-15 21:45:00|163.92|160.92|164.05|161.05|164.08|161.08|163.6|160.6|0
1744753800000|2025-04-15 21:50:00|163.93|160.93|165.31|162.31|165.31|162.31|163.93|160.93|0
1744754100000|2025-04-15 21:55:00|165.05|162.05|166.16|163.16|166.47|163.47|164.97|161.97|0
1744754400000|2025-04-15 22:00:00|166.18|163.18|169.62|166.62|171.93|168.93|166.18|163.18|0
1744754700000|2025-04-15 22:05:00|169.6|166.6|169.35|166.35|170.25|167.25|168.48|165.48|0
1744755000000|2025-04-15 22:10:00|169.32|166.32|169.62|166.62|170.58|167.58|169.02|166.02|0
1744755300000|2025-04-15 22:15:00|169.56|166.56|169.02|166.02|170.3|167.3|168.75|165.75|0
1744755600000|2025-04-15 22:20:00|169.04|166.04|169.45|166.45|169.89|166.89|168.99|165.99|0
1744755900000|2025-04-15 22:25:00|169.31|166.31|168.31|165.31|169.53|166.53|167.96|164.96|0
1744756200000|2025-04-15 22:30:00|168.36|165.36|168.31|165.31|168.44|165.44|167.79|164.79|0
1744756500000|2025-04-15 22:35:00|168.28|165.28|168.68|165.68|169.2|166.2|168.03|165.03|0
1744756800000|2025-04-15 22:40:00|168.79|165.79|168.63|165.63|168.93|165.93|168.08|165.08|0
1744757100000|2025-04-15 22:45:00|168.65|165.65|168.68|165.68|169.11|166.11|168.43|165.43|0
1744757400000|2025-04-15 22:50:00|168.7|165.7|169.16|166.16|169.63|166.63|168.7|165.7|0
1744757700000|2025-04-15 22:55:00|169.14|166.14|168.75|165.75|169.22|166.22|168.65|165.65|0
1744758000000|2025-04-15 23:00:00|168.84|165.84|169.05|166.05|169.33|166.33|168.32|165.32|0
1744758300000|2025-04-15 23:05:00|169|166|169.59|166.59|169.81|166.81|168.83|165.83|0
1744758600000|2025-04-15 23:10:00|169.48|166.48|169.75|166.75|170.44|167.44|169.48|166.48|0
1744758900000|2025-04-15 23:15:00|169.78|166.78|169.72|166.72|169.81|166.81|169.45|166.45|0
1744759200000|2025-04-15 23:20:00|169.75|166.75|169.94|166.94|170.24|167.24|169.56|166.56|0
1744759500000|2025-04-15 23:25:00|169.99|166.99|169.75|166.75|170.43|167.43|169.66|166.66|0
1744759800000|2025-04-15 23:30:00|169.77|166.77|170.32|167.32|170.32|167.32|169.39|166.39|0
1744760100000|2025-04-15 23:35:00|170.48|167.48|170.67|167.67|171.19|168.19|170.1|167.1|0
1744760400000|2025-04-15 23:40:00|170.64|167.64|169.9|166.9|170.64|167.64|169.79|166.79|0
1744760700000|2025-04-15 23:45:00|169.96|166.96|169.96|166.96|170.34|167.34|169.85|166.85|0
1744761000000|2025-04-15 23:50:00|169.98|166.98|170.03|167.03|170.61|167.61|169.9|166.9|0
1744761300000|2025-04-15 23:55:00|169.95|166.95|169.54|166.54|170.23|167.23|169.21|166.21|0
1744761600000|2025-04-16 00:00:00|169.79|166.79|169.54|166.54|170.14|167.14|169.08|166.08|0
1744761900000|2025-04-16 00:05:00|169.51|166.51|170.33|167.33|171.43|168.43|169.35|166.35|0
1744762200000|2025-04-16 00:10:00|170.3|167.3|171.4|168.4|171.54|168.54|170.08|167.08|0
1744762500000|2025-04-16 00:15:00|171.34|168.34|175.11|172.11|175.34|172.34|171.23|168.23|0
1744762800000|2025-04-16 00:20:00|175.25|172.25|174.9|171.9|175.58|172.58|174.83|171.83|0
1744763100000|2025-04-16 00:25:00|174.82|171.82|175.18|172.18|175.65|172.65|174.79|171.79|0
1744763400000|2025-04-16 00:30:00|175.23|172.23|177.38|174.38|177.71|174.71|175.22|172.22|0
1744763700000|2025-04-16 00:35:00|177.46|174.46|176.25|173.25|177.52|174.52|176.16|173.16|0
1744764000000|2025-04-16 00:40:00|176.28|173.28|176.57|173.57|176.87|173.87|175.71|172.71|0
1744764300000|2025-04-16 00:45:00|176.6|173.6|176.25|173.25|176.6|173.6|175.81|172.81|0
1744764600000|2025-04-16 00:50:00|176.28|173.28|175.11|172.11|176.28|173.28|174.64|171.64|0
1744764900000|2025-04-16 00:55:00|175.17|172.17|175.49|172.49|176.11|173.11|174.66|171.66|0
1744765200000|2025-04-16 01:00:00|175.43|172.43|174.94|171.94|175.43|172.43|174.77|171.77|0
1744765500000|2025-04-16 01:05:00|174.91|171.91|174.39|171.39|175.03|172.03|174.16|171.16|0
1744765800000|2025-04-16 01:10:00|174.19|171.19|174.04|171.04|174.38|171.38|173.92|170.92|0
1744766100000|2025-04-16 01:15:00|173.99|170.99|173.21|170.21|173.99|170.99|173.13|170.13|0
1744766400000|2025-04-16 01:20:00|173.13|170.13|173|170|173.42|170.42|172.91|169.91|0
1744766700000|2025-04-16 01:25:00|173.18|170.18|173.06|170.06|173.23|170.23|173.02|170.02|0
1744767000000|2025-04-16 01:30:00|173.03|170.03|172.93|169.93|173.25|170.25|172.49|169.49|0
1744767300000|2025-04-16 01:35:00|172.91|169.91|172.44|169.44|172.91|169.91|172.16|169.16|0
1744767600000|2025-04-16 01:40:00|172.49|169.49|172.76|169.76|172.96|169.96|172.44|169.44|0
1744767900000|2025-04-16 01:45:00|172.73|169.73|172.94|169.94|172.94|169.94|172.64|169.64|0
1744768200000|2025-04-16 01:50:00|172.89|169.89|173.32|170.32|173.53|170.53|172.77|169.77|0
1744768500000|2025-04-16 01:55:00|173.27|170.27|173.35|170.35|173.58|170.58|173.17|170.17|0
1744768800000|2025-04-16 02:00:00|173.05|170.05|172.71|169.71|173.37|170.37|172.53|169.53|0
1744769100000|2025-04-16 02:05:00|172.66|169.66|173.08|170.08|173.24|170.24|172.55|169.55|0
1744769400000|2025-04-16 02:10:00|173.17|170.17|173.34|170.34|173.62|170.62|173.01|170.01|0
1744769700000|2025-04-16 02:15:00|173.5|170.5|174.13|171.13|174.32|171.32|173.5|170.5|0
1744770000000|2025-04-16 02:20:00|173.96|170.96|174.27|171.27|174.52|171.52|173.95|170.95|0
1744770300000|2025-04-16 02:25:00|174.3|171.3|173.71|170.71|174.32|171.32|173.02|170.02|0
1744770600000|2025-04-16 02:30:00|173.82|170.82|173.85|170.85|174.02|171.02|173.77|170.77|0
1744770900000|2025-04-16 02:35:00|173.87|170.87|174.52|171.52|174.57|171.57|173.68|170.68|0
1744771200000|2025-04-16 02:40:00|174.6|171.6|174.25|171.25|174.63|171.63|174.04|171.04|0
1744771500000|2025-04-16 02:45:00|174.19|171.19|174.01|171.01|174.5|171.5|173.93|170.93|0
1744771800000|2025-04-16 02:50:00|174.04|171.04|174.43|171.43|174.68|171.68|173.96|170.96|0
1744772100000|2025-04-16 02:55:00|174.4|171.4|174.18|171.18|174.49|171.49|174.15|171.15|0
1744772400000|2025-04-16 03:00:00|174.12|171.12|174.06|171.06|174.33|171.33|173.96|170.96|0
1744772700000|2025-04-16 03:05:00|174.03|171.03|173.5|170.5|174.23|171.23|173.5|170.5|0
1744773000000|2025-04-16 03:10:00|173.55|170.55|173.26|170.26|173.58|170.58|173.18|170.18|0
1744773300000|2025-04-16 03:15:00|173.32|170.32|173.44|170.44|173.44|170.44|173.18|170.18|0
1744773600000|2025-04-16 03:20:00|173.33|170.33|172.81|169.81|173.33|170.33|172.78|169.78|0
1744773900000|2025-04-16 03:25:00|172.84|169.84|174.42|171.42|174.65|171.65|172.78|169.78|0
1744774200000|2025-04-16 03:30:00|174.17|171.17|174.44|171.44|174.49|171.49|174.14|171.14|0
1744774500000|2025-04-16 03:35:00|174.42|171.42|173.99|170.99|174.47|171.47|173.91|170.91|0
1744774800000|2025-04-16 03:40:00|174.01|171.01|174.76|171.76|174.95|171.95|173.9|170.9|0
1744775100000|2025-04-16 03:45:00|174.79|171.79|174.93|171.93|174.99|171.99|174.69|171.69|0
1744775400000|2025-04-16 03:50:00|174.96|171.96|174.67|171.67|174.96|171.96|174.6|171.6|0
1744775700000|2025-04-16 03:55:00|174.64|171.64|174.99|171.99|175.06|172.06|174.61|171.61|0
1744776000000|2025-04-16 04:00:00|174.96|171.96|175.22|172.22|175.6|172.6|174.85|171.85|0
1744776300000|2025-04-16 04:05:00|175.29|172.29|175.35|172.35|175.54|172.54|175.23|172.23|0
1744776600000|2025-04-16 04:10:00|175.37|172.37|175.51|172.51|175.71|172.71|175.37|172.37|0
1744776900000|2025-04-16 04:15:00|175.53|172.53|175.54|172.54|175.64|172.64|175.31|172.31|0
1744777200000|2025-04-16 04:20:00|175.51|172.51|175.24|172.24|175.73|172.73|175.24|172.24|0
1744777500000|2025-04-16 04:25:00|175.21|172.21|175.14|172.14|175.55|172.55|175.05|172.05|0
1744777800000|2025-04-16 04:30:00|175.16|172.16|174.98|171.98|175.34|172.34|174.91|171.91|0
1744778100000|2025-04-16 04:35:00|174.97|171.97|175.01|172.01|175.06|172.06|174.85|171.85|0
1744778400000|2025-04-16 04:40:00|174.99|171.99|174.92|171.92|175.13|172.13|174.85|171.85|0
1744778700000|2025-04-16 04:45:00|174.95|171.95|175.66|172.66|175.75|172.75|174.94|171.94|0
1744779000000|2025-04-16 04:50:00|175.63|172.63|176.48|173.48|176.75|173.75|175.59|172.59|0
1744779300000|2025-04-16 04:55:00|176.42|173.42|176.33|173.33|176.49|173.49|176.17|173.17|0
1744779600000|2025-04-16 05:00:00|176.39|173.39|177.67|174.67|177.92|174.92|176.28|173.28|0
1744779900000|2025-04-16 05:05:00|177.73|174.73|179.27|176.27|179.27|176.27|177.14|174.14|0
1744780200000|2025-04-16 05:10:00|179.24|176.24|178.93|175.93|179.24|176.24|178.25|175.25|0
1744780500000|2025-04-16 05:15:00|178.87|175.87|181.95|178.95|182.48|179.48|178.74|175.74|0
1744780800000|2025-04-16 05:20:00|182.06|179.06|184.2|181.2|184.2|181.2|181.51|178.51|0
1744781100000|2025-04-16 05:25:00|184.14|181.14|186.46|183.46|186.9|183.9|183.5|180.5|0
1744781400000|2025-04-16 05:30:00|186.43|183.43|186.41|183.41|188.35|185.35|186.06|183.06|0
1744781700000|2025-04-16 05:35:00|186.52|183.52|185.27|182.27|186.97|183.97|185.05|182.05|0
1744782000000|2025-04-16 05:40:00|185.24|182.24|184.74|181.74|186.29|183.29|184.63|181.63|0
1744782300000|2025-04-16 05:45:00|184.77|181.77|185.73|182.73|186.14|183.14|184.68|181.68|0
1744782600000|2025-04-16 05:50:00|185.59|182.59|185.32|182.32|186.12|183.12|184.94|181.94|0
1744782900000|2025-04-16 05:55:00|185.35|182.35|186.01|183.01|186.12|183.12|184.49|181.49|0
1744783200000|2025-04-16 06:00:00|185.96|182.96|185.6|182.6|186.19|183.19|185.41|182.41|0
1744783500000|2025-04-16 06:05:00|185.54|182.54|185.18|182.18|186.11|183.11|184.68|181.68|0
1744783800000|2025-04-16 06:10:00|185.21|182.21|183.47|180.47|185.3|182.3|183.27|180.27|0
1744784100000|2025-04-16 06:15:00|183.36|180.36|183.03|180.03|183.5|180.5|182.7|179.7|0
1744784400000|2025-04-16 06:20:00|183.09|180.09|182.89|179.89|183.64|180.64|182.62|179.62|0
1744784700000|2025-04-16 06:25:00|183.03|180.03|183.09|180.09|183.22|180.22|182.43|179.43|0
1744785000000|2025-04-16 06:30:00|183.12|180.12|182.22|179.22|183.21|180.21|181.28|178.28|0
1744785300000|2025-04-16 06:35:00|182.25|179.25|182.28|179.28|182.79|179.79|182.06|179.06|0
1744785600000|2025-04-16 06:40:00|182.25|179.25|182.01|179.01|182.26|179.26|181.46|178.46|0
1744785900000|2025-04-16 06:45:00|181.99|178.99|181.62|178.62|182.06|179.06|181.09|178.09|0
1744786200000|2025-04-16 06:50:00|181.52|178.52|181.89|178.89|182.07|179.07|181.09|178.09|0
1744786500000|2025-04-16 06:55:00|181.83|178.83|182.61|179.61|182.77|179.77|181.61|178.61|0
1744786800000|2025-04-16 07:00:00|182.29|179.29|181.69|178.69|182.57|179.57|181.54|178.54|0
1744787100000|2025-04-16 07:05:00|181.6|178.6|181.13|178.13|182.1|179.1|180.85|177.85|0
1744787400000|2025-04-16 07:10:00|180.98|177.98|181.04|178.04|181.26|178.26|180|177|0
1744787700000|2025-04-16 07:15:00|180.99|177.99|182.72|179.72|182.79|179.79|180.99|177.99|0
1744788000000|2025-04-16 07:20:00|182.69|179.69|183.11|180.11|183.21|180.21|182.09|179.09|0
1744788300000|2025-04-16 07:25:00|183.34|180.34|183.99|180.99|184.14|181.14|183.06|180.06|0
1744788600000|2025-04-16 07:30:00|183.93|180.93|184.18|181.18|184.3|181.3|183.1|180.1|0
1744788900000|2025-04-16 07:35:00|184.32|181.32|183.68|180.68|184.5|181.5|183.64|180.64|0
1744789200000|2025-04-16 07:40:00|183.71|180.71|183.79|180.79|184.15|181.15|183.56|180.56|0
1744789500000|2025-04-16 07:45:00|183.91|180.91|184.88|181.88|185.03|182.03|183.73|180.73|0
1744789800000|2025-04-16 07:50:00|184.91|181.91|185.68|182.68|185.87|182.87|184.79|181.79|0
1744790100000|2025-04-16 07:55:00|185.73|182.73|186.39|183.39|186.96|183.96|185.55|182.55|0
1744790400000|2025-04-16 08:00:00|186.3|183.3|185.76|182.76|186.45|183.45|184.17|181.17|0
1744790700000|2025-04-16 08:05:00|185.48|182.48|186.14|183.14|186.73|183.73|184.35|181.35|0
1744791000000|2025-04-16 08:10:00|186.17|183.17|186.05|183.05|186.44|183.44|185.29|182.29|0
1744791300000|2025-04-16 08:15:00|186.1|183.1|185.25|182.25|186.28|183.28|185.01|182.01|0
1744791600000|2025-04-16 08:20:00|185.38|182.38|184.38|181.38|185.55|182.55|183.69|180.69|0
1744791900000|2025-04-16 08:25:00|184.32|181.32|174.6|171.6|184.57|181.57|170.61|167.61|0
1744792200000|2025-04-16 08:30:00|174.9|171.9|174.11|171.11|176.2|173.2|172.8|169.8|0
1744792500000|2025-04-16 08:35:00|174.3|171.3|172.38|169.38|174.58|171.58|172.38|169.38|0
1744792800000|2025-04-16 08:40:00|172.46|169.46|167.39|164.39|172.73|169.73|164.61|161.61|0
1744793100000|2025-04-16 08:45:00|167.44|164.44|169.74|166.74|171.21|168.21|167.44|164.44|0
1744793400000|2025-04-16 08:50:00|169.84|166.84|173.43|170.43|173.51|170.51|169.42|166.42|0
1744793700000|2025-04-16 08:55:00|173.37|170.37|174.19|171.19|174.36|171.36|172.29|169.29|0
1744794000000|2025-04-16 09:00:00|174.05|171.05|174.56|171.56|174.56|171.56|172.59|169.59|0
1744794300000|2025-04-16 09:05:00|174.54|171.54|172.9|169.9|174.7|171.7|172.67|169.67|0
1744794600000|2025-04-16 09:10:00|172.98|169.98|173.1|170.1|173.49|170.49|172.3|169.3|0
1744794900000|2025-04-16 09:15:00|173.15|170.15|172|169|173.49|170.49|171|168|0
1744795200000|2025-04-16 09:20:00|171.86|168.86|171.15|168.15|172.04|169.04|171.15|168.15|0
1744795500000|2025-04-16 09:25:00|171.1|168.1|170.85|167.85|172.22|169.22|169.78|166.78|0
1744795800000|2025-04-16 09:30:00|170.79|167.79|171.27|168.27|171.85|168.85|170.26|167.26|0
1744796100000|2025-04-16 09:35:00|171.21|168.21|170.58|167.58|171.56|168.56|170.14|167.14|0
1744796400000|2025-04-16 09:40:00|170.6|167.6|171.43|168.43|171.43|168.43|170.34|167.34|0
1744796700000|2025-04-16 09:45:00|171.38|168.38|171.89|168.89|172.46|169.46|171.03|168.03|0
1744797000000|2025-04-16 09:50:00|171.95|168.95|170.96|167.96|172.44|169.44|170.82|167.82|0
1744797300000|2025-04-16 09:55:00|170.93|167.93|174.12|171.12|174.12|171.12|170.91|167.91|0
1744797600000|2025-04-16 10:00:00|174.06|171.06|171.88|168.88|174.09|171.09|171.82|168.82|0
1744797900000|2025-04-16 10:05:00|171.97|168.97|171.49|168.49|171.97|168.97|170.77|167.77|0
1744798200000|2025-04-16 10:10:00|171.69|168.69|172.93|169.93|173.03|170.03|171.27|168.27|0
1744798500000|2025-04-16 10:15:00|172.98|169.98|171.45|168.45|173.47|170.47|171.09|168.09|0
1744798800000|2025-04-16 10:20:00|171.59|168.59|172.35|169.35|172.42|169.42|170.93|167.93|0
1744799100000|2025-04-16 10:25:00|172.7|169.7|172.47|169.47|172.82|169.82|172.31|169.31|0
1744799400000|2025-04-16 10:30:00|172.44|169.44|172.35|169.35|173.21|170.21|171.95|168.95|0
1744799700000|2025-04-16 10:35:00|172.19|169.19|173.53|170.53|174.02|171.02|172.19|169.19|0
1744800000000|2025-04-16 10:40:00|173.36|170.36|172.56|169.56|173.41|170.41|172.25|169.25|0
1744800300000|2025-04-16 10:45:00|172.44|169.44|172.3|169.3|172.58|169.58|172.01|169.01|0
1744800600000|2025-04-16 10:50:00|172.27|169.27|172.02|169.02|172.57|169.57|171.8|168.8|0
1744800900000|2025-04-16 10:55:00|172.07|169.07|172.16|169.16|173.05|170.05|171.79|168.79|0
1744801200000|2025-04-16 11:00:00|172.19|169.19|173.97|170.97|173.97|170.97|171.82|168.82|0
1744801500000|2025-04-16 11:05:00|173.72|170.72|172.11|169.11|174.16|171.16|172.1|169.1|0
1744801800000|2025-04-16 11:10:00|172.33|169.33|172.83|169.83|173.6|170.6|172.19|169.19|0
1744802100000|2025-04-16 11:15:00|172.77|169.77|173.26|170.26|173.49|170.49|166.99|163.99|0
1744802400000|2025-04-16 11:20:00|173.29|170.29|173.23|170.23|173.53|170.53|172.72|169.72|0
1744802700000|2025-04-16 11:25:00|173.31|170.31|172.5|169.5|173.41|170.41|171.98|168.98|0
1744803000000|2025-04-16 11:30:00|172.39|169.39|172.18|169.18|172.59|169.59|171.93|168.93|0
1744803300000|2025-04-16 11:35:00|172.15|169.15|172.25|169.25|172.78|169.78|172.08|169.08|0
1744803600000|2025-04-16 11:40:00|172.2|169.2|170.62|167.62|172.31|169.31|170.21|167.21|0
1744803900000|2025-04-16 11:45:00|170.42|167.42|170.05|167.05|170.93|167.93|169.88|166.88|0
1744804200000|2025-04-16 11:50:00|170.46|167.46|171.89|168.89|172.55|169.55|170.3|167.3|0
1744804500000|2025-04-16 11:55:00|172.03|169.03|171.68|168.68|172.07|169.07|171.57|168.57|0
1744804800000|2025-04-16 12:00:00|171.96|168.96|171.84|168.84|172.95|169.95|171.35|168.35|0
1744805100000|2025-04-16 12:05:00|171.89|168.89|171.06|168.06|172.06|169.06|171.06|168.06|0
1744805400000|2025-04-16 12:10:00|171.11|168.11|172.51|169.51|172.82|169.82|170.85|167.85|0
1744805700000|2025-04-16 12:15:00|172.56|169.56|172.53|169.53|172.89|169.89|172.19|169.19|0
1744806000000|2025-04-16 12:20:00|172.45|169.45|172.34|169.34|172.9|169.9|172.06|169.06|0
1744806300000|2025-04-16 12:25:00|172.31|169.31|172.01|169.01|172.72|169.72|171.34|168.34|0
1744806600000|2025-04-16 12:30:00|171.99|168.99|171.8|168.8|173|170|171.19|168.19|0
1744806900000|2025-04-16 12:35:00|171.99|168.99|173.34|170.34|173.7|170.7|171.58|168.58|0
1744807200000|2025-04-16 12:40:00|173.37|170.37|174.49|171.49|174.9|171.9|173.23|170.23|0
1744807500000|2025-04-16 12:45:00|174.54|171.54|175.15|172.15|175.55|172.55|174.29|171.29|0
1744807800000|2025-04-16 12:50:00|175.2|172.2|174.69|171.69|175.84|172.84|174.5|171.5|0
1744808100000|2025-04-16 12:55:00|174.74|171.74|174.9|171.9|175.48|172.48|174.17|171.17|0
1744808400000|2025-04-16 13:00:00|175.17|172.17|176.3|173.3|177.09|174.09|174.78|171.78|0
1744808700000|2025-04-16 13:05:00|176.35|173.35|177.14|174.14|177.67|174.67|175.83|172.83|0
1744809000000|2025-04-16 13:10:00|177.25|174.25|176.65|173.65|177.46|174.46|176.45|173.45|0
1744809300000|2025-04-16 13:15:00|176.68|173.68|177.97|174.97|177.97|174.97|176.23|173.23|0
1744809600000|2025-04-16 13:20:00|177.94|174.94|177.68|174.68|178.36|175.36|177.68|174.68|0
1744809900000|2025-04-16 13:25:00|177.57|174.57|178.07|175.07|178.41|175.41|177.12|174.12|0
1744810200000|2025-04-16 13:30:00|178.3|175.3|174.29|171.29|178.3|175.3|173.86|170.86|0
1744810500000|2025-04-16 13:35:00|174.51|171.51|173.08|170.08|174.92|171.92|171.14|168.14|0
1744810800000|2025-04-16 13:40:00|173.3|170.3|174.77|171.77|174.77|171.77|172.6|169.6|0
1744811100000|2025-04-16 13:45:00|174.74|171.74|176.69|173.69|178.82|175.82|174.72|171.72|0
1744811400000|2025-04-16 13:50:00|176.78|173.78|180.33|177.33|181.24|178.24|176.56|173.56|0
1744811700000|2025-04-16 13:55:00|180.45|177.45|181.9|178.9|181.96|178.96|178.98|175.98|0
1744812000000|2025-04-16 14:00:00|181.99|178.99|180.82|177.82|182.71|179.71|180.35|177.35|0
1744812300000|2025-04-16 14:05:00|180.53|177.53|177.32|174.32|180.74|177.74|177.26|174.26|0
1744812600000|2025-04-16 14:10:00|177.49|174.49|180.12|177.12|180.12|177.12|176.6|173.6|0
1744812900000|2025-04-16 14:15:00|180.01|177.01|179.25|176.25|180.71|177.71|179.18|176.18|0
1744813200000|2025-04-16 14:20:00|179.16|176.16|175.45|172.45|179.89|176.89|175.45|172.45|0
1744813500000|2025-04-16 14:25:00|175.17|172.17|173.75|170.75|175.34|172.34|173.14|170.14|0
1744813800000|2025-04-16 14:30:00|173.52|170.52|172.81|169.81|174.89|171.89|172.81|169.81|0
1744814100000|2025-04-16 14:35:00|172.75|169.75|172.61|169.61|174.43|171.43|172.4|169.4|0
1744814400000|2025-04-16 14:40:00|172.58|169.58|170.58|167.58|172.58|169.58|169.74|166.74|0
1744814700000|2025-04-16 14:45:00|170.64|167.64|172.05|169.05|172.25|169.25|170.64|167.64|0
1744815000000|2025-04-16 14:50:00|172.16|169.16|172.09|169.09|172.98|169.98|170.85|167.85|0
1744815300000|2025-04-16 14:55:00|171.99|168.99|171.31|168.31|173.27|170.27|170.81|167.81|0
1744815600000|2025-04-16 15:00:00|171.37|168.37|171.64|168.64|171.87|168.87|169.6|166.6|0
1744815900000|2025-04-16 15:05:00|171.47|168.47|169.67|166.67|172.6|169.6|169.43|166.43|0
1744816200000|2025-04-16 15:10:00|169.56|166.56|170.01|167.01|170.35|167.35|168.88|165.88|0
1744816500000|2025-04-16 15:15:00|169.36|166.36|170.39|167.39|171.77|168.77|169.25|166.25|0
1744816800000|2025-04-16 15:20:00|170.64|167.64|165.02|162.02|171.04|168.04|164.82|161.82|0
1744817100000|2025-04-16 15:25:00|164.86|161.86|164.9|161.9|165.56|162.56|162.85|159.85|0
1744817400000|2025-04-16 15:30:00|164.79|161.79|166.14|163.14|167.5|164.5|164.79|161.79|0
1744817700000|2025-04-16 15:35:00|165.98|162.98|167.47|164.47|167.89|164.89|165.98|162.98|0
1744818000000|2025-04-16 15:40:00|167.53|164.53|169.62|166.62|169.89|166.89|167.53|164.53|0
1744818300000|2025-04-16 15:45:00|169.59|166.59|171.12|168.12|171.36|168.36|169.18|166.18|0
1744818600000|2025-04-16 15:50:00|171.07|168.07|173.1|170.1|173.1|170.1|170.9|167.9|0
1744818900000|2025-04-16 15:55:00|173.04|170.04|174.3|171.3|174.56|171.56|172.14|169.14|0
1744819200000|2025-04-16 16:00:00|173.8|170.8|173.68|170.68|174.92|171.92|173.65|170.65|0
1744819500000|2025-04-16 16:05:00|173.87|170.87|175.05|172.05|176.65|173.65|173.87|170.87|0
1744819800000|2025-04-16 16:10:00|174.99|171.99|174.5|171.5|175.33|172.33|173.58|170.58|0
1744820100000|2025-04-16 16:15:00|174.6|171.6|174.79|171.79|175.47|172.47|174.07|171.07|0
1744820400000|2025-04-16 16:20:00|175.01|172.01|174.91|171.91|176.36|173.36|174.62|171.62|0
1744820700000|2025-04-16 16:25:00|174.85|171.85|174.64|171.64|175.21|172.21|173.98|170.98|0
1744821000000|2025-04-16 16:30:00|174.75|171.75|173.25|170.25|175.21|172.21|173.22|170.22|0
1744821300000|2025-04-16 16:35:00|173.31|170.31|175.93|172.93|176.43|173.43|172.93|169.93|0
1744821600000|2025-04-16 16:40:00|176.04|173.04|174.52|171.52|177.43|174.43|174.43|171.43|0
1744821900000|2025-04-16 16:45:00|174.41|171.41|175.74|172.74|176.29|173.29|174.2|171.2|0
1744822200000|2025-04-16 16:50:00|175.77|172.77|175.35|172.35|176.53|173.53|175.07|172.07|0
1744822500000|2025-04-16 16:55:00|175.24|172.24|175.88|172.88|176.22|173.22|174.8|171.8|0
1744822800000|2025-04-16 17:00:00|175.94|172.94|176.95|173.95|177.01|174.01|175.27|172.27|0
1744823100000|2025-04-16 17:05:00|176.89|173.89|176.91|173.91|177.46|174.46|175.02|172.02|0
1744823400000|2025-04-16 17:10:00|176.85|173.85|176.68|173.68|178|175|176.42|173.42|0
1744823700000|2025-04-16 17:15:00|176.65|173.65|174.62|171.62|176.91|173.91|174.34|171.34|0
1744824000000|2025-04-16 17:20:00|174.56|171.56|175.76|172.76|175.98|172.98|173.33|170.33|0
1744824300000|2025-04-16 17:25:00|175.87|172.87|173.42|170.42|176|173|173.33|170.33|0
1744824600000|2025-04-16 17:30:00|173.44|170.44|182.14|179.14|182.93|179.93|172.96|169.96|0
1744824900000|2025-04-16 17:35:00|182.18|179.18|182.74|179.74|183.33|180.33|179.91|176.91|0
1744825200000|2025-04-16 17:40:00|183.13|180.13|185.82|182.82|187.19|184.19|183.13|180.13|0
1744825500000|2025-04-16 17:45:00|186.12|183.12|189.8|186.8|190.79|187.79|186.12|183.12|0
1744825800000|2025-04-16 17:50:00|189.97|186.97|190.43|187.43|192.04|189.04|187.56|184.56|0
1744826100000|2025-04-16 17:55:00|190.19|187.19|195.81|192.81|195.83|192.83|189.81|186.81|0
1744826400000|2025-04-16 18:00:00|195.62|192.62|193.03|190.03|195.62|192.62|191.57|188.57|0
1744826700000|2025-04-16 18:05:00|192.43|189.43|190.34|187.34|193.62|190.62|190.14|187.14|0
1744827000000|2025-04-16 18:10:00|190.44|187.44|189.37|186.37|191.34|188.34|188.28|185.28|0
1744827300000|2025-04-16 18:15:00|188.9|185.9|192.41|189.41|193.87|190.87|188.9|185.9|0
1744827600000|2025-04-16 18:20:00|192.29|189.29|188.74|185.74|193.39|190.39|188.47|185.47|0
1744827900000|2025-04-16 18:25:00|188.86|185.86|189.26|186.26|189.81|186.81|187.09|184.09|0
1744828200000|2025-04-16 18:30:00|189.53|186.53|190.57|187.57|190.97|187.97|188.84|185.84|0
1744828500000|2025-04-16 18:35:00|190.87|187.87|194.54|191.54|194.66|191.66|190.87|187.87|0
1744828800000|2025-04-16 18:40:00|194.27|191.27|195.02|192.02|196.06|193.06|193.43|190.43|0
1744829100000|2025-04-16 18:45:00|194.93|191.93|195.62|192.62|196.27|193.27|193.84|190.84|0
1744829400000|2025-04-16 18:50:00|195.56|192.56|197.69|194.69|197.96|194.96|195.56|192.56|0
1744829700000|2025-04-16 18:55:00|197.54|194.54|198.48|195.48|198.57|195.57|195.59|192.59|0
1744830000000|2025-04-16 19:00:00|197.92|194.92|200.15|197.15|200.39|197.39|197.1|194.1|0
1744830300000|2025-04-16 19:05:00|200.25|197.25|202.01|199.01|202.26|199.26|198.87|195.87|0
1744830600000|2025-04-16 19:10:00|201.96|198.96|200.75|197.75|204.54|201.54|199.67|196.67|0
1744830900000|2025-04-16 19:15:00|200.81|197.81|203.09|200.09|203.09|200.09|199.75|196.75|0
1744831200000|2025-04-16 19:20:00|203.15|200.15|205.39|202.39|205.39|202.39|203.03|200.03|0
1744831500000|2025-04-16 19:25:00|205.52|202.52|206.19|203.19|207.19|204.19|205.45|202.45|0
1744831800000|2025-04-16 19:30:00|206.13|203.13|202.47|199.47|206.13|203.13|201.67|198.67|0
1744832100000|2025-04-16 19:35:00|202.69|199.69|201.41|198.41|203.52|200.52|201.41|198.41|0
1744832400000|2025-04-16 19:40:00|201.22|198.22|199.89|196.89|201.65|198.65|198.1|195.1|0
1744832700000|2025-04-16 19:45:00|199.71|196.71|198.55|195.55|200.78|197.78|198.13|195.13|0
1744833000000|2025-04-16 19:50:00|198.74|195.74|191.56|188.56|198.74|195.74|190.06|187.06|0
1744833300000|2025-04-16 19:55:00|194|191|191.94|188.94|195.99|192.99|190.6|187.6|0
1744833600000|2025-04-16 20:00:00|192.48|189.48|190.01|187.01|193.39|190.39|189.47|186.47|0
1744833900000|2025-04-16 20:05:00|189.89|186.89|192.39|189.39|192.76|189.76|189.63|186.63|0
1744834200000|2025-04-16 20:10:00|192.45|189.45|189.26|186.26|192.87|189.87|189.26|186.26|0
1744834500000|2025-04-16 20:15:00|189.03|186.03|189.3|186.3|189.86|186.86|188.7|185.7|0
1744834800000|2025-04-16 20:20:00|189.42|186.42|191.03|188.03|191.62|188.62|189.42|186.42|0
1744835100000|2025-04-16 20:25:00|191.09|188.09|190.12|187.12|191.09|188.09|189.86|186.86|0
1744835400000|2025-04-16 20:30:00|190.06|187.06|189.59|186.59|190.47|187.47|189.46|186.46|0
1744835700000|2025-04-16 20:35:00|189.53|186.53|189.52|186.52|189.84|186.84|189.34|186.34|0
1744836000000|2025-04-16 20:40:00|189.6|186.6|191.9|188.9|191.92|188.92|189.6|186.6|0
1744836300000|2025-04-16 20:45:00|191.78|188.78|192.28|189.28|192.37|189.37|191.25|188.25|0
1744836600000|2025-04-16 20:50:00|192.4|189.4|193.96|190.96|196.03|193.03|192.26|189.26|0
1744836900000|2025-04-16 20:55:00|193.78|190.78|194.32|191.32|194.62|191.62|193.66|190.66|0
1744837200000|2025-04-16 21:00:00|194.24|191.24|194.37|191.37|194.73|191.73|193.68|190.68|0
1744837500000|2025-04-16 21:05:00|194.36|191.36|194.09|191.09|194.49|191.49|194.09|191.09|0
1744837800000|2025-04-16 21:10:00|194.11|191.11|193.76|190.76|194.11|191.11|193.75|190.75|0
1744838100000|2025-04-16 21:15:00|193.73|190.73|193.81|190.81|193.95|190.95|193.7|190.7|0
1744838400000|2025-04-16 21:20:00|193.74|190.74|193.78|190.78|193.84|190.84|193.73|190.73|0
1744838700000|2025-04-16 21:25:00|193.71|190.71|193.1|190.1|193.71|190.71|193.1|190.1|0
1744839000000|2025-04-16 21:30:00|193.11|190.11|192.67|189.67|193.2|190.2|192.67|189.67|0
1744839300000|2025-04-16 21:35:00|192.59|189.59|192.91|189.91|192.91|189.91|192.43|189.43|0
1744839600000|2025-04-16 21:40:00|192.95|189.95|192.88|189.88|192.95|189.95|192.67|189.67|0
1744839900000|2025-04-16 21:45:00|192.87|189.87|192.53|189.53|193.1|190.1|192.47|189.47|0
1744840200000|2025-04-16 21:50:00|192.38|189.38|192.25|189.25|192.6|189.6|191.66|188.66|0
1744840500000|2025-04-16 21:55:00|192.37|189.37|192.55|189.55|192.96|189.96|192.35|189.35|0
1744840800000|2025-04-16 22:00:00|191.2|188.2|191.25|188.25|193.17|190.17|191.13|188.13|0
1744841100000|2025-04-16 22:05:00|191.28|188.28|192.12|189.12|192.57|189.57|191.25|188.25|0
1744841400000|2025-04-16 22:10:00|192.18|189.18|193.14|190.14|193.14|190.14|191.25|188.25|0
1744841700000|2025-04-16 22:15:00|193.11|190.11|193.64|190.64|194.19|191.19|192.86|189.86|0
1744842000000|2025-04-16 22:20:00|193.68|190.68|192.62|189.62|194.19|191.19|192.32|189.32|0
1744842300000|2025-04-16 22:25:00|192.71|189.71|192.38|189.38|192.8|189.8|192.14|189.14|0
1744842600000|2025-04-16 22:30:00|192.14|189.14|192.97|189.97|192.97|189.97|191.84|188.84|0
1744842900000|2025-04-16 22:35:00|193.07|190.07|192.07|189.07|193.13|190.13|192.04|189.04|0
1744843200000|2025-04-16 22:40:00|192.01|189.01|191.89|188.89|192.22|189.22|191.74|188.74|0
1744843500000|2025-04-16 22:45:00|191.86|188.86|192.01|189.01|192.52|189.52|191.53|188.53|0
1744843800000|2025-04-16 22:50:00|192.1|189.1|192.42|189.42|192.94|189.94|191.8|188.8|0
1744844100000|2025-04-16 22:55:00|192.4|189.4|192.21|189.21|192.42|189.42|191.53|188.53|0
1744844400000|2025-04-16 23:00:00|192.12|189.12|192.63|189.63|192.75|189.75|191.7|188.7|0
1744844700000|2025-04-16 23:05:00|192.66|189.66|194.44|191.44|194.86|191.86|192.66|189.66|0
1744845000000|2025-04-16 23:10:00|194.4|191.4|193.32|190.32|194.44|191.44|193.26|190.26|0
1744845300000|2025-04-16 23:15:00|193.35|190.35|191.99|188.99|193.44|190.44|191.43|188.43|0
1744845600000|2025-04-16 23:20:00|192.05|189.05|191.84|188.84|192.32|189.32|191.75|188.75|0
1744845900000|2025-04-16 23:25:00|191.87|188.87|191.75|188.75|192.02|189.02|191.63|188.63|0
1744846200000|2025-04-16 23:30:00|191.87|188.87|192.82|189.82|192.88|189.88|191.87|188.87|0
1744846500000|2025-04-16 23:35:00|192.94|189.94|195.6|192.6|195.6|192.6|192.7|189.7|0
1744846800000|2025-04-16 23:40:00|195.42|192.42|192.4|189.4|195.42|192.42|192.19|189.19|0
1744847100000|2025-04-16 23:45:00|192.37|189.37|192.25|189.25|192.37|189.37|191.62|188.62|0
1744847400000|2025-04-16 23:50:00|192.13|189.13|192.55|189.55|193.15|190.15|191.89|188.89|0
1744847700000|2025-04-16 23:55:00|192.67|189.67|192.12|189.12|193.33|190.33|191.71|188.71|0
1744848000000|2025-04-17 00:00:00|192.15|189.15|190.12|187.12|193.69|190.69|189.38|186.38|0
1744848300000|2025-04-17 00:05:00|190.06|187.06|190.12|187.12|192.09|189.09|189.56|186.56|0
1744848600000|2025-04-17 00:10:00|190.06|187.06|190.09|187.09|190.36|187.36|189.76|186.76|0
1744848900000|2025-04-17 00:15:00|190.03|187.03|190.22|187.22|190.7|187.7|187.84|184.84|0
1744849200000|2025-04-17 00:20:00|190.37|187.37|189.29|186.29|190.57|187.57|189.15|186.15|0
1744849500000|2025-04-17 00:25:00|189.32|186.32|189.34|186.34|189.76|186.76|188.95|185.95|0
1744849800000|2025-04-17 00:30:00|189.26|186.26|189.63|186.63|190.08|187.08|189.22|186.22|0
1744850100000|2025-04-17 00:35:00|189.57|186.57|188.93|185.93|189.84|186.84|188.55|185.55|0
1744850400000|2025-04-17 00:40:00|189.06|186.06|188.33|185.33|189.35|186.35|188.2|185.2|0
1744850700000|2025-04-17 00:45:00|188.39|185.39|188.18|185.18|188.46|185.46|187.58|184.58|0
1744851000000|2025-04-17 00:50:00|188.12|185.12|186.91|183.91|188.24|185.24|186.38|183.38|0
1744851300000|2025-04-17 00:55:00|186.94|183.94|184.83|181.83|187.02|184.02|184.5|181.5|0
1744851600000|2025-04-17 01:00:00|184.77|181.77|187.68|184.68|187.71|184.71|184.77|181.77|0
1744851900000|2025-04-17 01:05:00|187.71|184.71|187.15|184.15|187.74|184.74|186.54|183.54|0
1744852200000|2025-04-17 01:10:00|187.18|184.18|187.84|184.84|187.99|184.99|187.11|184.11|0
1744852500000|2025-04-17 01:15:00|187.75|184.75|188.48|185.48|188.6|185.6|186.87|183.87|0
1744852800000|2025-04-17 01:20:00|188.45|185.45|188.74|185.74|188.75|185.75|187.67|184.67|0
1744853100000|2025-04-17 01:25:00|188.71|185.71|188.64|185.64|188.88|185.88|188.54|185.54|0
1744853400000|2025-04-17 01:30:00|187.92|184.92|187.13|184.13|188.96|185.96|186.98|183.98|0
1744853700000|2025-04-17 01:35:00|187.16|184.16|187.54|184.54|187.58|184.58|186.29|183.29|0
1744854000000|2025-04-17 01:40:00|187.57|184.57|187.57|184.57|187.83|184.83|187.34|184.34|0
1744854300000|2025-04-17 01:45:00|187.58|184.58|188.26|185.26|188.28|185.28|187.12|184.12|0
1744854600000|2025-04-17 01:50:00|188.23|185.23|187.45|184.45|188.65|185.65|187.45|184.45|0
1744854900000|2025-04-17 01:55:00|187.36|184.36|185.54|182.54|187.57|184.57|185.31|182.31|0
1744855200000|2025-04-17 02:00:00|185.57|182.57|185.96|182.96|186.51|183.51|185.4|182.4|0
1744855500000|2025-04-17 02:05:00|185.98|182.98|185.42|182.42|186.2|183.2|185.34|182.34|0
1744855800000|2025-04-17 02:10:00|185.45|182.45|185.43|182.43|185.46|182.46|185.05|182.05|0
1744856100000|2025-04-17 02:15:00|185.4|182.4|184.2|181.2|185.5|182.5|183.89|180.89|0
1744856400000|2025-04-17 02:20:00|184.23|181.23|184.56|181.56|184.56|181.56|183.8|180.8|0
1744856700000|2025-04-17 02:25:00|184.51|181.51|184.43|181.43|184.58|181.58|184.38|181.38|0
1744857000000|2025-04-17 02:30:00|184.37|181.37|185.04|182.04|185.06|182.06|184.37|181.37|0
1744857300000|2025-04-17 02:35:00|185.02|182.02|186.51|183.51|186.61|183.61|184.94|181.94|0
1744857600000|2025-04-17 02:40:00|186.63|183.63|185.94|182.94|186.63|183.63|185.83|182.83|0
1744857900000|2025-04-17 02:45:00|185.91|182.91|184.41|181.41|185.91|182.91|184.14|181.14|0
1744858200000|2025-04-17 02:50:00|184.44|181.44|183.95|180.95|184.58|181.58|183.74|180.74|0
1744858500000|2025-04-17 02:55:00|183.86|180.86|183.7|180.7|184.02|181.02|183.45|180.45|0
1744858800000|2025-04-17 03:00:00|183.67|180.67|182.85|179.85|183.67|180.67|182.79|179.79|0
1744859100000|2025-04-17 03:05:00|182.88|179.88|182.86|179.86|182.94|179.94|182.56|179.56|0
1744859400000|2025-04-17 03:10:00|182.85|179.85|182.81|179.81|182.97|179.97|182.6|179.6|0
1744859700000|2025-04-17 03:15:00|182.7|179.7|182.07|179.07|182.7|179.7|181.92|178.92|0
1744860000000|2025-04-17 03:20:00|182.01|179.01|182.15|179.15|182.69|179.69|182.01|179.01|0
1744860300000|2025-04-17 03:25:00|182.1|179.1|182.53|179.53|182.53|179.53|182.1|179.1|0
1744860600000|2025-04-17 03:30:00|182.47|179.47|182.69|179.69|182.79|179.79|182.27|179.27|0
1744860900000|2025-04-17 03:35:00|182.68|179.68|183.07|180.07|183.07|180.07|182.68|179.68|0
1744861200000|2025-04-17 03:40:00|183.01|180.01|183.04|180.04|183.15|180.15|182.87|179.87|0
1744861500000|2025-04-17 03:45:00|183.01|180.01|182.25|179.25|183.04|180.04|182.17|179.17|0
1744861800000|2025-04-17 03:50:00|182.19|179.19|181.9|178.9|182.26|179.26|181.64|178.64|0
1744862100000|2025-04-17 03:55:00|181.96|178.96|180.84|177.84|182.11|179.11|180.78|177.78|0
1744862400000|2025-04-17 04:00:00|180.88|177.88|180.89|177.89|180.95|177.95|180.73|177.73|0
1744862700000|2025-04-17 04:05:00|180.86|177.86|180.86|177.86|181.09|178.09|180.47|177.47|0
1744863000000|2025-04-17 04:10:00|180.8|177.8|180.96|177.96|181.03|178.03|180.77|177.77|0
1744863300000|2025-04-17 04:15:00|180.9|177.9|180.99|177.99|181.22|178.22|180.8|177.8|0
1744863600000|2025-04-17 04:20:00|181.01|178.01|180.83|177.83|181.05|178.05|180.63|177.63|0
1744863900000|2025-04-17 04:25:00|180.77|177.77|180.61|177.61|180.93|177.93|180.42|177.42|0
1744864200000|2025-04-17 04:30:00|180.64|177.64|180.93|177.93|180.99|177.99|179.9|176.9|0
1744864500000|2025-04-17 04:35:00|180.81|177.81|180.68|177.68|180.97|177.97|180.63|177.63|0
1744864800000|2025-04-17 04:40:00|180.65|177.65|180.16|177.16|180.65|177.65|180.15|177.15|0
1744865100000|2025-04-17 04:45:00|180.24|177.24|180.43|177.43|180.53|177.53|180.16|177.16|0
1744865400000|2025-04-17 04:50:00|180.46|177.46|180.37|177.37|180.54|177.54|180.26|177.26|0
1744865700000|2025-04-17 04:55:00|180.31|177.31|180.49|177.49|180.52|177.52|180.31|177.31|0
1744866000000|2025-04-17 05:00:00|180.46|177.46|180.64|177.64|180.64|177.64|179.74|176.74|0
1744866300000|2025-04-17 05:05:00|180.46|177.46|180.39|177.39|180.58|177.58|179.34|176.34|0
1744866600000|2025-04-17 05:10:00|180.44|177.44|180.58|177.58|180.66|177.66|179.19|176.19|0
1744866900000|2025-04-17 05:15:00|180.64|177.64|180.58|177.58|180.83|177.83|180.48|177.48|0
1744867200000|2025-04-17 05:20:00|180.61|177.61|180.75|177.75|181.18|178.18|180.55|177.55|0
1744867500000|2025-04-17 05:25:00|180.78|177.78|181.15|178.15|181.17|178.17|180.77|177.77|0
1744867800000|2025-04-17 05:30:00|181.2|178.2|180.72|177.72|181.32|178.32|179.95|176.95|0
1744868100000|2025-04-17 05:35:00|180.69|177.69|179.33|176.33|180.72|177.72|179|176|0
1744868400000|2025-04-17 05:40:00|179.23|176.23|178.06|175.06|179.23|176.23|177.92|174.92|0
1744868700000|2025-04-17 05:45:00|178.23|175.23|178.38|175.38|178.59|175.59|177.96|174.96|0
1744869000000|2025-04-17 05:50:00|178.45|175.45|179.04|176.04|179.11|176.11|178.34|175.34|0
1744869300000|2025-04-17 05:55:00|179.09|176.09|179.03|176.03|179.55|176.55|179.02|176.02|0
1744869600000|2025-04-17 06:00:00|179.2|176.2|179.64|176.64|180.26|177.26|179.14|176.14|0
1744869900000|2025-04-17 06:05:00|179.7|176.7|178.04|175.04|180.1|177.1|177.66|174.66|0
1744870200000|2025-04-17 06:10:00|177.79|174.79|177.91|174.91|178.29|175.29|177.64|174.64|0
1744870500000|2025-04-17 06:15:00|177.94|174.94|178.55|175.55|178.72|175.72|177.03|174.03|0
1744870800000|2025-04-17 06:20:00|178.67|175.67|177.9|174.9|179.01|176.01|177.09|174.09|0
1744871100000|2025-04-17 06:25:00|178.02|175.02|177.59|174.59|178.08|175.08|177.3|174.3|0
1744871400000|2025-04-17 06:30:00|177.53|174.53|177.76|174.76|178.17|175.17|177.34|174.34|0
1744871700000|2025-04-17 06:35:00|177.74|174.74|178.13|175.13|178.35|175.35|177.71|174.71|0
1744872000000|2025-04-17 06:40:00|178.1|175.1|178.77|175.77|178.77|175.77|177.69|174.69|0
1744872300000|2025-04-17 06:45:00|178.71|175.71|178.88|175.88|180.41|177.41|178.61|175.61|0
1744872600000|2025-04-17 06:50:00|178.91|175.91|179.33|176.33|179.43|176.43|178.66|175.66|0
1744872900000|2025-04-17 06:55:00|179.12|176.12|179.26|176.26|179.53|176.53|178.77|175.77|0
1744873200000|2025-04-17 07:00:00|179.45|176.45|178.56|175.56|179.47|176.47|178.09|175.09|0
1744873500000|2025-04-17 07:05:00|178.62|175.62|178.91|175.91|179.25|176.25|178.51|175.51|0
1744873800000|2025-04-17 07:10:00|179.12|176.12|177.94|174.94|179.12|176.12|177.59|174.59|0
1744874100000|2025-04-17 07:15:00|178.15|175.15|176.11|173.11|178.82|175.82|172.82|169.82|0
1744874400000|2025-04-17 07:20:00|176.02|173.02|176.36|173.36|176.84|173.84|175.62|172.62|0
1744874700000|2025-04-17 07:25:00|176.33|173.33|174.11|171.11|176.44|173.44|173.95|170.95|0
1744875000000|2025-04-17 07:30:00|173.83|170.83|175|172|175.13|172.13|173.83|170.83|0
1744875300000|2025-04-17 07:35:00|174.95|171.95|176.03|173.03|176.28|173.28|174.95|171.95|0
1744875600000|2025-04-17 07:40:00|175.97|172.97|176.44|173.44|176.68|173.68|175.9|172.9|0
1744875900000|2025-04-17 07:45:00|176.27|173.27|175.92|172.92|176.4|173.4|175.65|172.65|0
1744876200000|2025-04-17 07:50:00|175.81|172.81|175.52|172.52|176.55|173.55|175.41|172.41|0
1744876500000|2025-04-17 07:55:00|175.54|172.54|175.78|172.78|176.38|173.38|175.33|172.33|0
1744876800000|2025-04-17 08:00:00|175.58|172.58|176.62|173.62|176.7|173.7|175.58|172.58|0
1744877100000|2025-04-17 08:05:00|176.51|173.51|175.61|172.61|176.59|173.59|175.56|172.56|0
1744877400000|2025-04-17 08:10:00|175.21|172.21|176|173|176.28|173.28|175.21|172.21|0
1744877700000|2025-04-17 08:15:00|176.03|173.03|175.88|172.88|176.47|173.47|175.47|172.47|0
1744878000000|2025-04-17 08:20:00|175.99|172.99|176.4|173.4|176.78|173.78|175.92|172.92|0
1744878300000|2025-04-17 08:25:00|176.37|173.37|175.62|172.62|176.65|173.65|175.33|172.33|0
1744878600000|2025-04-17 08:30:00|175.65|172.65|176.83|173.83|176.85|173.85|174.99|171.99|0
1744878900000|2025-04-17 08:35:00|177.02|174.02|177.08|174.08|177.45|174.45|176.79|173.79|0
1744879200000|2025-04-17 08:40:00|176.81|173.81|177.91|174.91|177.91|174.91|176.73|173.73|0
1744879500000|2025-04-17 08:45:00|177.94|174.94|178.28|175.28|178.48|175.48|177.35|174.35|0
1744879800000|2025-04-17 08:50:00|178.69|175.69|178.93|175.93|179.25|176.25|178.39|175.39|0
1744880100000|2025-04-17 08:55:00|178.99|175.99|179.03|176.03|179.81|176.81|178.9|175.9|0
1744880400000|2025-04-17 09:00:00|179.33|176.33|177.61|174.61|180.13|177.13|177.61|174.61|0
1744880700000|2025-04-17 09:05:00|177.75|174.75|178.32|175.32|178.59|175.59|177.66|174.66|0
1744881000000|2025-04-17 09:10:00|178.44|175.44|178.11|175.11|179.4|176.4|178.05|175.05|0
1744881300000|2025-04-17 09:15:00|178.05|175.05|177.71|174.71|178.24|175.24|177.57|174.57|0
1744881600000|2025-04-17 09:20:00|177.73|174.73|175.59|172.59|177.73|174.73|175.54|172.54|0
1744881900000|2025-04-17 09:25:00|175.65|172.65|176.32|173.32|177.01|174.01|175.65|172.65|0
1744882200000|2025-04-17 09:30:00|176.4|173.4|176.02|173.02|176.87|173.87|175.96|172.96|0
1744882500000|2025-04-17 09:35:00|175.96|172.96|176.28|173.28|176.47|173.47|175.88|172.88|0
1744882800000|2025-04-17 09:40:00|176.22|173.22|177.08|174.08|177.35|174.35|176.22|173.22|0
1744883100000|2025-04-17 09:45:00|177.01|174.01|176.97|173.97|177.4|174.4|176.88|173.88|0
1744883400000|2025-04-17 09:50:00|176.92|173.92|176.86|173.86|177.7|174.7|176.77|173.77|0
1744883700000|2025-04-17 09:55:00|177.14|174.14|177.56|174.56|178.03|175.03|177.07|174.07|0
1744884000000|2025-04-17 10:00:00|177.5|174.5|179.06|176.06|179.13|176.13|177.44|174.44|0
1744884300000|2025-04-17 10:05:00|179.02|176.02|180.37|177.37|180.43|177.43|178.48|175.48|0
1744884600000|2025-04-17 10:10:00|180.83|177.83|181.49|178.49|181.57|178.57|179.37|176.37|0
1744884900000|2025-04-17 10:15:00|181.58|178.58|182.76|179.76|182.82|179.82|180.88|177.88|0
1744885200000|2025-04-17 10:20:00|182.74|179.74|181.73|178.73|183.4|180.4|181.67|178.67|0
1744885500000|2025-04-17 10:25:00|181.85|178.85|182.22|179.22|182.63|179.63|181.71|178.71|0
1744885800000|2025-04-17 10:30:00|182.16|179.16|182.5|179.5|182.7|179.7|181.66|178.66|0
1744886100000|2025-04-17 10:35:00|182.28|179.28|183.32|180.32|183.42|180.42|182.27|179.27|0
1744886400000|2025-04-17 10:40:00|183.54|180.54|185.03|182.03|185.35|182.35|183.41|180.41|0
1744886700000|2025-04-17 10:45:00|185.11|182.11|185.19|182.19|185.95|182.95|184.7|181.7|0
1744887000000|2025-04-17 10:50:00|185.25|182.25|183.07|180.07|185.36|182.36|182.9|179.9|0
1744887300000|2025-04-17 10:55:00|183.55|180.55|184.7|181.7|185.91|182.91|183.55|180.55|0
1744887600000|2025-04-17 11:00:00|184.67|181.67|183.73|180.73|184.73|181.73|183.56|180.56|0
1744887900000|2025-04-17 11:05:00|183.59|180.59|185.43|182.43|185.69|182.69|183.56|180.56|0
1744888200000|2025-04-17 11:10:00|185.31|182.31|187.59|184.59|187.59|184.59|185.16|182.16|0
1744888500000|2025-04-17 11:15:00|187.57|184.57|187.05|184.05|187.9|184.9|186.35|183.35|0
1744888800000|2025-04-17 11:20:00|187.14|184.14|187.3|184.3|187.96|184.96|186.65|183.65|0
1744889100000|2025-04-17 11:25:00|187.27|184.27|184.56|181.56|187.74|184.74|184.22|181.22|0
1744889400000|2025-04-17 11:30:00|184.59|181.59|184.77|181.77|184.94|181.94|183.86|180.86|0
1744889700000|2025-04-17 11:35:00|184.85|181.85|186.17|183.17|187.05|184.05|184.71|181.71|0
1744890000000|2025-04-17 11:40:00|186.14|183.14|185.68|182.68|186.18|183.18|184.81|181.81|0
1744890300000|2025-04-17 11:45:00|185.95|182.95|184.73|181.73|186.13|183.13|184.15|181.15|0
1744890600000|2025-04-17 11:50:00|184.82|181.82|185.37|182.37|185.74|182.74|183.81|180.81|0
1744890900000|2025-04-17 11:55:00|185.43|182.43|184.36|181.36|185.75|182.75|184.3|181.3|0
1744891200000|2025-04-17 12:00:00|184.25|181.25|181.32|178.32|184.83|181.83|178.19|175.19|0
1744891500000|2025-04-17 12:05:00|181.21|178.21|183.11|180.11|183.22|180.22|180.78|177.78|0
1744891800000|2025-04-17 12:10:00|183.22|180.22|184.06|181.06|184.79|181.79|183.1|180.1|0
1744892100000|2025-04-17 12:15:00|183.89|180.89|183.18|180.18|184.24|181.24|182.44|179.44|0
1744892400000|2025-04-17 12:20:00|183.06|180.06|183.72|180.72|183.72|180.72|182.67|179.67|0
1744892700000|2025-04-17 12:25:00|183.66|180.66|184.64|181.64|184.64|181.64|183.28|180.28|0
1744893000000|2025-04-17 12:30:00|184.18|181.18|180.74|177.74|184.86|181.86|180.11|177.11|0
1744893300000|2025-04-17 12:35:00|180.54|177.54|182|179|182.26|179.26|179.81|176.81|0
1744893600000|2025-04-17 12:40:00|182.03|179.03|183.36|180.36|183.95|180.95|181.89|178.89|0
1744893900000|2025-04-17 12:45:00|183.33|180.33|182.08|179.08|183.9|180.9|182.08|179.08|0
1744894200000|2025-04-17 12:50:00|182.05|179.05|181.65|178.65|182.32|179.32|181.35|178.35|0
1744894500000|2025-04-17 12:55:00|181.61|178.61|183.44|180.44|183.81|180.81|181.49|178.49|0
1744894800000|2025-04-17 13:00:00|183.65|180.65|186.46|183.46|186.71|183.71|183.44|180.44|0
1744895100000|2025-04-17 13:05:00|185.99|182.99|186.23|183.23|187.47|184.47|185.46|182.46|0
1744895400000|2025-04-17 13:10:00|186.32|183.32|185.32|182.32|187.62|184.62|185.04|182.04|0
1744895700000|2025-04-17 13:15:00|185.17|182.17|184.53|181.53|185.43|182.43|184.18|181.18|0
1744896000000|2025-04-17 13:20:00|184.61|181.61|182.58|179.58|184.73|181.73|182.2|179.2|0
1744896300000|2025-04-17 13:25:00|183.59|180.59|185.89|182.89|186.42|183.42|183.48|180.48|0
1744896600000|2025-04-17 13:30:00|184.11|181.11|186.78|183.78|188.6|185.6|183.58|180.58|0
1744896900000|2025-04-17 13:35:00|186.9|183.9|187.66|184.66|189.15|186.15|185.07|182.07|0
1744897200000|2025-04-17 13:40:00|187.72|184.72|185.27|182.27|188.64|185.64|182.87|179.87|0
1744897500000|2025-04-17 13:45:00|185.21|182.21|184.39|181.39|188.21|185.21|184.01|181.01|0
1744897800000|2025-04-17 13:50:00|184.04|181.04|181.11|178.11|184.04|181.04|179.19|176.19|0
1744898100000|2025-04-17 13:55:00|180.94|177.94|181.47|178.47|183.72|180.72|180.4|177.4|0
1744898400000|2025-04-17 14:00:00|181.38|178.38|181.78|178.78|184.14|181.14|180.37|177.37|0
1744898700000|2025-04-17 14:05:00|182.01|179.01|184.73|181.73|185.63|182.63|180.89|177.89|0
1744899000000|2025-04-17 14:10:00|184.58|181.58|184.27|181.27|184.97|181.97|181.36|178.36|0
1744899300000|2025-04-17 14:15:00|184.18|181.18|186.29|183.29|187.11|184.11|183.34|180.34|0
1744899600000|2025-04-17 14:20:00|186.41|183.41|188.65|185.65|188.65|185.65|185.59|182.59|0
1744899900000|2025-04-17 14:25:00|188.36|185.36|190.36|187.36|190.82|187.82|187.3|184.3|0
1744900200000|2025-04-17 14:30:00|190.24|187.24|190.59|187.59|193.45|190.45|189.15|186.15|0
1744900500000|2025-04-17 14:35:00|190.86|187.86|193.03|190.03|194.11|191.11|190.65|187.65|0
1744900800000|2025-04-17 14:40:00|193.06|190.06|188.71|185.71|193.06|190.06|188.47|185.47|0
1744901100000|2025-04-17 14:45:00|188.77|185.77|187.98|184.98|189.34|186.34|187.62|184.62|0
1744901400000|2025-04-17 14:50:00|188.06|185.06|188.19|185.19|190.02|187.02|186.97|183.97|0
1744901700000|2025-04-17 14:55:00|188.01|185.01|190.17|187.17|190.37|187.37|187.88|184.88|0
1744902000000|2025-04-17 15:00:00|189.99|186.99|188.88|185.88|189.99|186.99|188.16|185.16|0
1744902300000|2025-04-17 15:05:00|188.76|185.76|183.59|180.59|188.88|185.88|181.41|178.41|0
1744902600000|2025-04-17 15:10:00|183.76|180.76|180.89|177.89|183.96|180.96|180.89|177.89|0
1744902900000|2025-04-17 15:15:00|180.84|177.84|179.95|176.95|182.89|179.89|179.53|176.53|0
1744903200000|2025-04-17 15:20:00|180.06|177.06|181.76|178.76|183.09|180.09|179.89|176.89|0
1744903500000|2025-04-17 15:25:00|181.75|178.75|185|182|185.44|182.44|181.75|178.75|0
1744903800000|2025-04-17 15:30:00|185.08|182.08|181.96|178.96|185.23|182.23|181.17|178.17|0
1744904100000|2025-04-17 15:35:00|182.02|179.02|181.23|178.23|183.68|180.68|179.63|176.63|0
1744904400000|2025-04-17 15:40:00|180.76|177.76|183.85|180.85|183.87|180.87|180.64|177.64|0
1744904700000|2025-04-17 15:45:00|183.73|180.73|183.94|180.94|184.39|181.39|181.25|178.25|0
1744905000000|2025-04-17 15:50:00|183.76|180.76|184.53|181.53|184.89|181.89|181.2|178.2|0
1744905300000|2025-04-17 15:55:00|184.56|181.56|184.68|181.68|184.91|181.91|182.11|179.11|0
1744905600000|2025-04-17 16:00:00|184.12|181.12|185.54|182.54|185.66|182.66|180.18|177.18|0
1744905900000|2025-04-17 16:05:00|185.66|182.66|180.57|177.57|186.01|183.01|177.95|174.95|0
1744906200000|2025-04-17 16:10:00|180.45|177.45|181.81|178.81|186.33|183.33|177.04|174.04|0
1744906500000|2025-04-17 16:15:00|181.61|178.61|178.23|175.23|183.14|180.14|177.72|174.72|0
1744906800000|2025-04-17 16:20:00|178.34|175.34|178.66|175.66|180.03|177.03|177.39|174.39|0
1744907100000|2025-04-17 16:25:00|178.61|175.61|177.02|174.02|178.83|175.83|176.45|173.45|0
1744907400000|2025-04-17 16:30:00|177.05|174.05|176|173|178.29|175.29|175.36|172.36|0
1744907700000|2025-04-17 16:35:00|175.92|172.92|178.36|175.36|178.36|175.36|174.95|171.95|0
1744908000000|2025-04-17 16:40:00|178.19|175.19|180.78|177.78|181.59|178.59|177.31|174.31|0
1744908300000|2025-04-17 16:45:00|180.76|177.76|178.62|175.62|181.7|178.7|178.07|175.07|0
1744908600000|2025-04-17 16:50:00|178.53|175.53|176.31|173.31|178.53|175.53|175.74|172.74|0
1744908900000|2025-04-17 16:55:00|176.25|173.25|175.58|172.58|176.76|173.76|174.42|171.42|0
1744909200000|2025-04-17 17:00:00|175.56|172.56|176.83|173.83|177.59|174.59|174.73|171.73|0
1744909500000|2025-04-17 17:05:00|176.63|173.63|176.33|173.33|177.66|174.66|175.98|172.98|0
1744909800000|2025-04-17 17:10:00|176.3|173.3|178.71|175.71|179.01|176.01|176.27|173.27|0
1744910100000|2025-04-17 17:15:00|178.74|175.74|180.05|177.05|180.73|177.73|178.24|175.24|0
1744910400000|2025-04-17 17:20:00|180.22|177.22|181.23|178.23|181.93|178.93|179.78|176.78|0
1744910700000|2025-04-17 17:25:00|181.2|178.2|181.86|178.86|181.92|178.92|179.38|176.38|0
1744911000000|2025-04-17 17:30:00|181.8|178.8|178.74|175.74|181.8|178.8|178.28|175.28|0
1744911300000|2025-04-17 17:35:00|178.8|175.8|178.05|175.05|179.29|176.29|178|175|0
1744911600000|2025-04-17 17:40:00|178.1|175.1|179.26|176.26|181.62|178.62|177.61|174.61|0
1744911900000|2025-04-17 17:45:00|179.32|176.32|177.75|174.75|179.55|176.55|174.96|171.96|0
1744912200000|2025-04-17 17:50:00|177.78|174.78|175.49|172.49|177.88|174.88|174.77|171.77|0
1744912500000|2025-04-17 17:55:00|175.39|172.39|175.83|172.83|176.18|173.18|173.93|170.93|0
1744912800000|2025-04-17 18:00:00|176.04|173.04|173.8|170.8|176.84|173.84|173.75|170.75|0
1744913100000|2025-04-17 18:05:00|173.74|170.74|173.09|170.09|173.96|170.96|172.43|169.43|0
1744913400000|2025-04-17 18:10:00|173.25|170.25|175.36|172.36|175.52|172.52|172.16|169.16|0
1744913700000|2025-04-17 18:15:00|175.3|172.3|173.52|170.52|175.96|172.96|173.36|170.36|0
1744914000000|2025-04-17 18:20:00|173.55|170.55|172.71|169.71|173.87|170.87|172|169|0
1744914300000|2025-04-17 18:25:00|172.65|169.65|174.73|171.73|174.87|171.87|171.88|168.88|0
1744914600000|2025-04-17 18:30:00|174.76|171.76|173.7|170.7|174.8|171.8|172.29|169.29|0
1744914900000|2025-04-17 18:35:00|173.67|170.67|172.6|169.6|174.4|171.4|172.6|169.6|0
1744915200000|2025-04-17 18:40:00|172.54|169.54|173.77|170.77|174.14|171.14|172.51|169.51|0
1744915500000|2025-04-17 18:45:00|173.79|170.79|176.15|173.15|176.15|173.15|172.13|169.13|0
1744915800000|2025-04-17 18:50:00|176.03|173.03|176.32|173.32|178.04|175.04|174.11|171.11|0
1744916100000|2025-04-17 18:55:00|176.28|173.28|178.08|175.08|178.34|175.34|176.25|173.25|0
1744916400000|2025-04-17 19:00:00|178.14|175.14|178.5|175.5|179.31|176.31|177.62|174.62|0
1744916700000|2025-04-17 19:05:00|178.64|175.64|178.98|175.98|179.7|176.7|178.36|175.36|0
1744917000000|2025-04-17 19:10:00|179.1|176.1|182.01|179.01|182.5|179.5|178.17|175.17|0
1744917300000|2025-04-17 19:15:00|182.16|179.16|181.2|178.2|183.12|180.12|180.86|177.86|0
1744917600000|2025-04-17 19:20:00|181.31|178.31|180.24|177.24|183.72|180.72|179.51|176.51|0
1744917900000|2025-04-17 19:25:00|180.45|177.45|182.2|179.2|182.38|179.38|179.86|176.86|0
1744918200000|2025-04-17 19:30:00|182.26|179.26|179.72|176.72|182.61|179.61|179.15|176.15|0
1744918500000|2025-04-17 19:35:00|179.61|176.61|179.87|176.87|181.42|178.42|179.16|176.16|0
1744918800000|2025-04-17 19:40:00|179.81|176.81|180.02|177.02|182.05|179.05|178.53|175.53|0
1744919100000|2025-04-17 19:45:00|179.84|176.84|182.39|179.39|182.71|179.71|179.45|176.45|0
1744919400000|2025-04-17 19:50:00|182.76|179.76|180.67|177.67|184.61|181.61|180.56|177.56|0
1744919700000|2025-04-17 19:55:00|180.21|177.21|181.87|178.87|183|180|179.85|176.85|0
1744920000000|2025-04-17 20:00:00|181.93|178.93|178.17|175.17|182.67|179.67|177.82|174.82|0
1744920300000|2025-04-17 20:05:00|178.11|175.11|180.25|177.25|180.87|177.87|177.68|174.68|0
1744920600000|2025-04-17 20:10:00|180.31|177.31|177.8|174.8|181.42|178.42|177.56|174.56|0
1744920900000|2025-04-17 20:15:00|177.51|174.51|177.63|174.63|177.63|174.63|177.17|174.17|0
1745194500000|2025-04-21 00:15:00|185.45|182.45|185.76|182.76|186.06|183.06|185.45|182.45|0
1745194800000|2025-04-21 00:20:00|185.73|182.73|184.18|181.18|185.82|182.82|178.93|175.93|0
1745195100000|2025-04-21 00:25:00|184.27|181.27|184.16|181.16|184.6|181.6|183.86|180.86|0
1745195400000|2025-04-21 00:30:00|184.13|181.13|184.66|181.66|185.27|182.27|184.04|181.04|0
1745195700000|2025-04-21 00:35:00|184.63|181.63|185.12|182.12|185.55|182.55|184.38|181.38|0
1745196000000|2025-04-21 00:40:00|185.23|182.23|184.42|181.42|185.31|182.31|183.89|180.89|0
1745196300000|2025-04-21 00:45:00|184.48|181.48|185.36|182.36|185.78|182.78|184.08|181.08|0
1745196600000|2025-04-21 00:50:00|185.54|182.54|186.84|183.84|187.01|184.01|185.51|182.51|0
1745196900000|2025-04-21 00:55:00|186.9|183.9|188.46|185.46|188.51|185.51|186.88|183.88|0
1745197200000|2025-04-21 01:00:00|188.4|185.4|188.8|185.8|188.9|185.9|188.21|185.21|0
1745197500000|2025-04-21 01:05:00|188.81|185.81|190.9|187.9|190.9|187.9|188.7|185.7|0
1745197800000|2025-04-21 01:10:00|190.98|187.98|190.7|187.7|191.68|188.68|190.39|187.39|0
1745198100000|2025-04-21 01:15:00|190.73|187.73|191.26|188.26|192.09|189.09|190.56|187.56|0
1745198400000|2025-04-21 01:20:00|191.29|188.29|190.7|187.7|191.35|188.35|190.3|187.3|0
1745198700000|2025-04-21 01:25:00|190.61|187.61|191.12|188.12|191.36|188.36|190.61|187.61|0
1745199000000|2025-04-21 01:30:00|191.04|188.04|189.91|186.91|191.16|188.16|189.25|186.25|0
1745199300000|2025-04-21 01:35:00|189.88|186.88|189.04|186.04|189.91|186.91|188.97|185.97|0
1745199600000|2025-04-21 01:40:00|189.01|186.01|188.55|185.55|189.07|186.07|188.51|185.51|0
1745199900000|2025-04-21 01:45:00|188.52|185.52|188.66|185.66|188.7|185.7|188.3|185.3|0
1745200200000|2025-04-21 01:50:00|188.65|185.65|190.83|187.83|191.43|188.43|188.63|185.63|0
1745200500000|2025-04-21 01:55:00|190.71|187.71|190.85|187.85|191.2|188.2|190.63|187.63|0
1745200800000|2025-04-21 02:00:00|190.7|187.7|189.85|186.85|191.1|188.1|189.33|186.33|0
1745201100000|2025-04-21 02:05:00|189.83|186.83|189.86|186.86|190.05|187.05|189.68|186.68|0
1745201400000|2025-04-21 02:10:00|189.9|186.9|189.9|186.9|190.48|187.48|189.81|186.81|0
1745201700000|2025-04-21 02:15:00|189.93|186.93|190.58|187.58|190.87|187.87|189.8|186.8|0
1745202000000|2025-04-21 02:20:00|190.55|187.55|191.55|188.55|191.67|188.67|190.5|187.5|0
1745202300000|2025-04-21 02:25:00|191.49|188.49|191.39|188.39|191.86|188.86|191.03|188.03|0
1745202600000|2025-04-21 02:30:00|191.33|188.33|191.8|188.8|191.9|188.9|190.88|187.88|0
1745202900000|2025-04-21 02:35:00|191.77|188.77|195.56|192.56|196.15|193.15|191.71|188.71|0
1745203200000|2025-04-21 02:40:00|195.66|192.66|195.77|192.77|196.2|193.2|195.18|192.18|0
1745203500000|2025-04-21 02:45:00|195.71|192.71|196.65|193.65|197.07|194.07|195.41|192.41|0
1745203800000|2025-04-21 02:50:00|196.5|193.5|194.76|191.76|196.5|193.5|194.37|191.37|0
1745204100000|2025-04-21 02:55:00|194.7|191.7|195.09|192.09|195.09|192.09|194.49|191.49|0
1745204400000|2025-04-21 03:00:00|195.06|192.06|194.81|191.81|195.3|192.3|194.41|191.41|0
1745204700000|2025-04-21 03:05:00|194.91|191.91|195.14|192.14|195.74|192.74|194.74|191.74|0
1745205000000|2025-04-21 03:10:00|195.25|192.25|195.17|192.17|196.03|193.03|195.17|192.17|0
1745205300000|2025-04-21 03:15:00|195.14|192.14|194.12|191.12|195.14|192.14|193.86|190.86|0
1745205600000|2025-04-21 03:20:00|194.13|191.13|193.9|190.9|194.53|191.53|193.84|190.84|0
1745205900000|2025-04-21 03:25:00|193.86|190.86|194|191|194.3|191.3|193.8|190.8|0
1745206200000|2025-04-21 03:30:00|193.91|190.91|195.09|192.09|195.37|192.37|193.59|190.59|0
1745206500000|2025-04-21 03:35:00|195.12|192.12|194.91|191.91|195.27|192.27|194.84|191.84|0
1745206800000|2025-04-21 03:40:00|194.88|191.88|194.84|191.84|195.08|192.08|194.68|191.68|0
1745207100000|2025-04-21 03:45:00|194.9|191.9|194.99|191.99|194.99|191.99|194.44|191.44|0
1745207400000|2025-04-21 03:50:00|195.06|192.06|195.2|192.2|195.31|192.31|194.8|191.8|0
1745207700000|2025-04-21 03:55:00|195.11|192.11|195.11|192.11|195.48|192.48|195.02|192.02|0
1745208000000|2025-04-21 04:00:00|195.14|192.14|194.82|191.82|195.44|192.44|194.82|191.82|0
1745208300000|2025-04-21 04:05:00|194.85|191.85|193.28|190.28|195.18|192.18|193.13|190.13|0
1745208600000|2025-04-21 04:10:00|193.25|190.25|193.53|190.53|193.63|190.63|193.15|190.15|0
1745208900000|2025-04-21 04:15:00|193.56|190.56|194.2|191.2|194.28|191.28|193.56|190.56|0
1745209200000|2025-04-21 04:20:00|194.17|191.17|193.88|190.88|194.23|191.23|193.85|190.85|0
1745209500000|2025-04-21 04:25:00|193.85|190.85|193.38|190.38|193.89|190.89|193.17|190.17|0
1745209800000|2025-04-21 04:30:00|193.35|190.35|193.28|190.28|194.25|191.25|193.24|190.24|0
1745210100000|2025-04-21 04:35:00|193.34|190.34|193.23|190.23|193.5|190.5|193.2|190.2|0
1745210400000|2025-04-21 04:40:00|193.27|190.27|194.06|191.06|194.38|191.38|193.23|190.23|0
1745210700000|2025-04-21 04:45:00|194.1|191.1|193.99|190.99|194.34|191.34|193.82|190.82|0
1745211000000|2025-04-21 04:50:00|194.05|191.05|194.03|191.03|194.14|191.14|193.72|190.72|0
1745211300000|2025-04-21 04:55:00|194|191|194.52|191.52|194.71|191.71|193.7|190.7|0
1745211600000|2025-04-21 05:00:00|194.58|191.58|193.18|190.18|194.58|191.58|193.09|190.09|0
1745211900000|2025-04-21 05:05:00|193.15|190.15|193.71|190.71|193.77|190.77|192.99|189.99|0
1745212200000|2025-04-21 05:10:00|193.74|190.74|194.05|191.05|194.36|191.36|193.56|190.56|0
1745212500000|2025-04-21 05:15:00|194.07|191.07|193.48|190.48|194.19|191.19|193.33|190.33|0
1745212800000|2025-04-21 05:20:00|193.51|190.51|193.4|190.4|193.61|190.61|193.29|190.29|0
1745213100000|2025-04-21 05:25:00|193.45|190.45|193.38|190.38|193.94|190.94|193.35|190.35|0
1745213400000|2025-04-21 05:30:00|193.32|190.32|193.41|190.41|193.61|190.61|193.17|190.17|0
1745213700000|2025-04-21 05:35:00|193.45|190.45|194.26|191.26|194.62|191.62|193.35|190.35|0
1745214000000|2025-04-21 05:40:00|194.23|191.23|191.63|188.63|194.23|191.23|191.35|188.35|0
1745214300000|2025-04-21 05:45:00|191.66|188.66|192.2|189.2|192.26|189.26|191.64|188.64|0
1745214600000|2025-04-21 05:50:00|192.33|189.33|191.98|188.98|192.33|189.33|191.84|188.84|0
1745214900000|2025-04-21 05:55:00|191.95|188.95|192.01|189.01|192.07|189.07|191.82|188.82|0
1745215200000|2025-04-21 06:00:00|191.99|188.99|191.8|188.8|192.12|189.12|191.67|188.67|0
1745215500000|2025-04-21 06:05:00|191.84|188.84|191.52|188.52|191.98|188.98|191.46|188.46|0
1745215800000|2025-04-21 06:10:00|191.58|188.58|191.7|188.7|191.77|188.77|191.43|188.43|0
1745216100000|2025-04-21 06:15:00|191.66|188.66|192.15|189.15|192.21|189.21|191.51|188.51|0
1745216400000|2025-04-21 06:20:00|192.09|189.09|192.37|189.37|192.52|189.52|192.08|189.08|0
1745216700000|2025-04-21 06:25:00|192.34|189.34|191.87|188.87|192.58|189.58|191.53|188.53|0
1745217000000|2025-04-21 06:30:00|191.66|188.66|192.24|189.24|192.86|189.86|191.66|188.66|0
1745217300000|2025-04-21 06:35:00|192.26|189.26|192.95|189.95|193.1|190.1|192.07|189.07|0
1745217600000|2025-04-21 06:40:00|192.98|189.98|193.95|190.95|194.1|191.1|192.81|189.81|0
1745217900000|2025-04-21 06:45:00|194.04|191.04|193.13|190.13|194.14|191.14|192.93|189.93|0
1745218200000|2025-04-21 06:50:00|193.06|190.06|192.92|189.92|193.39|190.39|192.65|189.65|0
1745218500000|2025-04-21 06:55:00|192.89|189.89|192.8|189.8|192.92|189.92|192.38|189.38|0
1745218800000|2025-04-21 07:00:00|192.89|189.89|193.32|190.32|193.49|190.49|192.3|189.3|0
1745219100000|2025-04-21 07:05:00|193.35|190.35|193.73|190.73|193.76|190.76|193.21|190.21|0
1745219400000|2025-04-21 07:10:00|193.91|190.91|194.64|191.64|195.5|192.5|193.5|190.5|0
1745219700000|2025-04-21 07:15:00|194.68|191.68|194.89|191.89|195.21|192.21|194.62|191.62|0
1745220000000|2025-04-21 07:20:00|194.92|191.92|195.16|192.16|196.02|193.02|194.76|191.76|0
1745220300000|2025-04-21 07:25:00|195.14|192.14|196.04|193.04|196.51|193.51|194.75|191.75|0
1745220600000|2025-04-21 07:30:00|195.98|192.98|195.94|192.94|196.16|193.16|195.5|192.5|0
1745220900000|2025-04-21 07:35:00|195.82|192.82|195.97|192.97|196.09|193.09|195.69|192.69|0
1745221200000|2025-04-21 07:40:00|196.03|193.03|195.88|192.88|196.12|193.12|195.69|192.69|0
1745221500000|2025-04-21 07:45:00|195.79|192.79|195.24|192.24|196|193|195.03|192.03|0
1745221800000|2025-04-21 07:50:00|195.27|192.27|196.37|193.37|196.37|193.37|194.78|191.78|0
1745222100000|2025-04-21 07:55:00|196.34|193.34|197.13|194.13|197.59|194.59|196.08|193.08|0
1745222400000|2025-04-21 08:00:00|196.85|193.85|195.6|192.6|197.52|194.52|195.5|192.5|0
1745222700000|2025-04-21 08:05:00|195.88|192.88|195.24|192.24|195.93|192.93|195.08|192.08|0
1745223000000|2025-04-21 08:10:00|195.3|192.3|196.44|193.44|196.78|193.78|194.99|191.99|0
1745223300000|2025-04-21 08:15:00|196.5|193.5|196.07|193.07|196.78|193.78|195.86|192.86|0
1745223600000|2025-04-21 08:20:00|196.04|193.04|196|193|196.29|193.29|195.69|192.69|0
1745223900000|2025-04-21 08:25:00|195.97|192.97|195.95|192.95|196.16|193.16|195.72|192.72|0
1745224200000|2025-04-21 08:30:00|195.89|192.89|195.04|192.04|195.98|192.98|194.73|191.73|0
1745224500000|2025-04-21 08:35:00|194.98|191.98|195.44|192.44|195.57|192.57|194.91|191.91|0
1745224800000|2025-04-21 08:40:00|195.47|192.47|195.44|192.44|195.67|192.67|195.25|192.25|0
1745225100000|2025-04-21 08:45:00|195.43|192.43|195.92|192.92|196.27|193.27|195.29|192.29|0
1745225400000|2025-04-21 08:50:00|195.98|192.98|196.07|193.07|196.12|193.12|195.71|192.71|0
1745225700000|2025-04-21 08:55:00|196.17|193.17|195.7|192.7|196.82|193.82|195.67|192.67|0
1745226000000|2025-04-21 09:00:00|195.64|192.64|195.66|192.66|195.97|192.97|195.37|192.37|0
1745226300000|2025-04-21 09:05:00|195.6|192.6|196.27|193.27|196.46|193.46|195.6|192.6|0
1745226600000|2025-04-21 09:10:00|196.33|193.33|197.38|194.38|197.66|194.66|196.33|193.33|0
1745226900000|2025-04-21 09:15:00|197.35|194.35|197.54|194.54|197.94|194.94|197.26|194.26|0
1745227200000|2025-04-21 09:20:00|197.6|194.6|197.53|194.53|197.66|194.66|197.35|194.35|0
1745227500000|2025-04-21 09:25:00|197.49|194.49|196.12|193.12|197.69|194.69|196.09|193.09|0
1745227800000|2025-04-21 09:30:00|196.09|193.09|197.01|194.01|197.12|194.12|196.05|193.05|0
1745228100000|2025-04-21 09:35:00|196.98|193.98|196.92|193.92|197.17|194.17|196.75|193.75|0
1745228400000|2025-04-21 09:40:00|196.89|193.89|197.14|194.14|197.27|194.27|196.86|193.86|0
1745228700000|2025-04-21 09:45:00|197.17|194.17|196.88|193.88|197.56|194.56|196.68|193.68|0
1745229000000|2025-04-21 09:50:00|196.91|193.91|196.75|193.75|196.97|193.97|196.48|193.48|0
1745229300000|2025-04-21 09:55:00|196.72|193.72|195.86|192.86|196.92|193.92|195.86|192.86|0
1745229600000|2025-04-21 10:00:00|195.89|192.89|195.72|192.72|195.92|192.92|195.55|192.55|0
1745229900000|2025-04-21 10:05:00|195.66|192.66|195.19|192.19|195.72|192.72|194.3|191.3|0
1745230200000|2025-04-21 10:10:00|195.22|192.22|194.85|191.85|195.34|192.34|194.54|191.54|0
1745230500000|2025-04-21 10:15:00|194.88|191.88|195.31|192.31|195.41|192.41|194.85|191.85|0
1745230800000|2025-04-21 10:20:00|195.46|192.46|195.35|192.35|195.7|192.7|195.26|192.26|0
1745231100000|2025-04-21 10:25:00|195.19|192.19|196.38|193.38|196.52|193.52|195.18|192.18|0
1745231400000|2025-04-21 10:30:00|196.41|193.41|196.12|193.12|196.69|193.69|196.01|193.01|0
1745231700000|2025-04-21 10:35:00|196.06|193.06|195.67|192.67|196.37|193.37|195.49|192.49|0
1745232000000|2025-04-21 10:40:00|195.7|192.7|195.07|192.07|195.95|192.95|194.8|191.8|0
1745232300000|2025-04-21 10:45:00|194.98|191.98|194.33|191.33|195.13|192.13|193.99|190.99|0
1745232600000|2025-04-21 10:50:00|194.45|191.45|194.52|191.52|194.52|191.52|194.17|191.17|0
1745232900000|2025-04-21 10:55:00|194.49|191.49|193.41|190.41|194.52|191.52|193.22|190.22|0
1745233200000|2025-04-21 11:00:00|193.35|190.35|191.42|188.42|193.35|190.35|191.18|188.18|0
1745233500000|2025-04-21 11:05:00|191.45|188.45|191.36|188.36|192.34|189.34|191.04|188.04|0
1745233800000|2025-04-21 11:10:00|191.3|188.3|193.28|190.28|193.34|190.34|191.3|188.3|0
1745234100000|2025-04-21 11:15:00|193.25|190.25|194.52|191.52|194.52|191.52|193.01|190.01|0
1745234400000|2025-04-21 11:20:00|194.39|191.39|199.13|196.13|199.38|196.38|194.39|191.39|0
1745234700000|2025-04-21 11:25:00|199|196|197.53|194.53|199.83|196.83|197.44|194.44|0
1745235000000|2025-04-21 11:30:00|197.56|194.56|197.88|194.88|198.87|195.87|197.39|194.39|0
1745235300000|2025-04-21 11:35:00|197.94|194.94|198.78|195.78|199.35|196.35|197.81|194.81|0
1745235600000|2025-04-21 11:40:00|198.82|195.82|199.02|196.02|199.05|196.05|197.56|194.56|0
1745235900000|2025-04-21 11:45:00|198.96|195.96|198.99|195.99|199.2|196.2|198.65|195.65|0
1745236200000|2025-04-21 11:50:00|198.83|195.83|199.45|196.45|200.23|197.23|198.64|195.64|0
1745236500000|2025-04-21 11:55:00|199.48|196.48|198.29|195.29|199.93|196.93|198.18|195.18|0
1745236800000|2025-04-21 12:00:00|198.51|195.51|197.88|194.88|198.67|195.67|197.61|194.61|0
1745237100000|2025-04-21 12:05:00|197.91|194.91|197.75|194.75|198.23|195.23|197.29|194.29|0
1745237400000|2025-04-21 12:10:00|197.72|194.72|196.23|193.23|197.81|194.81|196.11|193.11|0
1745237700000|2025-04-21 12:15:00|196.16|193.16|196.95|193.95|197.29|194.29|196.13|193.13|0
1745238000000|2025-04-21 12:20:00|196.88|193.88|196.29|193.29|197.33|194.33|196.2|193.2|0
1745238300000|2025-04-21 12:25:00|196.26|193.26|194.56|191.56|196.26|193.26|194.53|191.53|0
1745238600000|2025-04-21 12:30:00|194.53|191.53|195.02|192.02|195.33|192.33|193.95|190.95|0
1745238900000|2025-04-21 12:35:00|194.96|191.96|193.53|190.53|195.12|192.12|193.36|190.36|0
1745239200000|2025-04-21 12:40:00|193.47|190.47|193.94|190.94|194.12|191.12|193.14|190.14|0
1745239500000|2025-04-21 12:45:00|193.87|190.87|193.87|190.87|194.35|191.35|193.67|190.67|0
1745239800000|2025-04-21 12:50:00|193.81|190.81|194.49|191.49|194.75|191.75|193.38|190.38|0
1745240100000|2025-04-21 12:55:00|194.46|191.46|194.36|191.36|194.62|191.62|193.86|190.86|0
1745240400000|2025-04-21 13:00:00|194.54|191.54|194.84|191.84|195.08|192.08|193.97|190.97|0
1745240700000|2025-04-21 13:05:00|194.87|191.87|195.89|192.89|196.08|193.08|194.4|191.4|0
1745241000000|2025-04-21 13:10:00|195.99|192.99|196.12|193.12|196.31|193.31|195.15|192.15|0
1745241300000|2025-04-21 13:15:00|196.03|193.03|195.61|192.61|196.12|193.12|195.43|192.43|0
1745241600000|2025-04-21 13:20:00|195.55|192.55|195.74|192.74|196.05|193.05|195.17|192.17|0
1745241900000|2025-04-21 13:25:00|195.52|192.52|194.45|191.45|195.8|192.8|194.3|191.3|0
1745242200000|2025-04-21 13:30:00|192.99|189.99|195.37|192.37|196.54|193.54|192.93|189.93|0
1745242500000|2025-04-21 13:35:00|194.99|191.99|197.4|194.4|199.9|196.9|194.93|191.93|0
1745242800000|2025-04-21 13:40:00|197.27|194.27|198.41|195.41|199.29|196.29|197.15|194.15|0
1745243100000|2025-04-21 13:45:00|198.48|195.48|198.37|195.37|200.07|197.07|197.44|194.44|0
1745243400000|2025-04-21 13:50:00|198.24|195.24|200.5|197.5|200.91|197.91|196.84|193.84|0
1745243700000|2025-04-21 13:55:00|200.56|197.56|204.14|201.14|204.21|201.21|200.55|197.55|0
1745244000000|2025-04-21 14:00:00|204.72|201.72|206.24|203.24|207.65|204.65|204.37|201.37|0
1745244300000|2025-04-21 14:05:00|206.34|203.34|207.08|204.08|207.46|204.46|205.84|202.84|0
1745244600000|2025-04-21 14:10:00|207.02|204.02|206.15|203.15|207.02|204.02|205.42|202.42|0
1745244900000|2025-04-21 14:15:00|206.02|203.02|209.65|206.65|210.87|207.87|205.76|202.76|0
1745245200000|2025-04-21 14:20:00|209.78|206.78|210.55|207.55|210.71|207.71|208.99|205.99|0
1745245500000|2025-04-21 14:25:00|210.49|207.49|209.64|206.64|210.5|207.5|209.07|206.07|0
1745245800000|2025-04-21 14:30:00|209.71|206.71|209.82|206.82|210.92|207.92|208.8|205.8|0
1745246100000|2025-04-21 14:35:00|210.14|207.14|206.02|203.02|210.14|207.14|206.02|203.02|0
1745246400000|2025-04-21 14:40:00|206.08|203.08|208.88|205.88|209.28|206.28|205.06|202.06|0
1745246700000|2025-04-21 14:45:00|208.94|205.94|211.28|208.28|211.39|208.39|207.85|204.85|0
1745247000000|2025-04-21 14:50:00|211.48|208.48|210.95|207.95|212.13|209.13|210.65|207.65|0
1745247300000|2025-04-21 14:55:00|210.93|207.93|212.21|209.21|212.63|209.63|210.78|207.78|0
1745247600000|2025-04-21 15:00:00|212.01|209.01|213.94|210.94|214.32|211.32|211.09|208.09|0
1745247900000|2025-04-21 15:05:00|213.8|210.8|213.31|210.31|214.6|211.6|212.52|209.52|0
1745248200000|2025-04-21 15:10:00|213.35|210.35|215.45|212.45|215.52|212.52|212.72|209.72|0
1745248500000|2025-04-21 15:15:00|215.65|212.65|213.65|210.65|215.77|212.77|213.65|210.65|0
1745248800000|2025-04-21 15:20:00|213.78|210.78|215.9|212.9|218.03|215.03|213.5|210.5|0
1745249100000|2025-04-21 15:25:00|215.66|212.66|217.7|214.7|218.26|215.26|215.44|212.44|0
1745249400000|2025-04-21 15:30:00|217.37|214.37|220.08|217.08|220.72|217.72|217.09|214.09|0
1745249700000|2025-04-21 15:35:00|220.15|217.15|219.81|216.81|220.53|217.53|219.32|216.32|0
1745250000000|2025-04-21 15:40:00|219.75|216.75|221.33|218.33|221.33|218.33|219.08|216.08|0
1745250300000|2025-04-21 15:45:00|221.31|218.31|222.87|219.87|224.24|221.24|220.92|217.92|0
1745250600000|2025-04-21 15:50:00|222.73|219.73|223.77|220.77|224.4|221.4|222.73|219.73|0
1745250900000|2025-04-21 15:55:00|223.84|220.84|224.21|221.21|224.71|221.71|223.73|220.73|0
1745251200000|2025-04-21 16:00:00|224.35|221.35|222.2|219.2|224.35|221.35|221.72|218.72|0
1745251500000|2025-04-21 16:05:00|222.13|219.13|221.1|218.1|222.13|219.13|220.74|217.74|0
1745251800000|2025-04-21 16:10:00|221.04|218.04|219.77|216.77|221.57|218.57|219.7|216.7|0
1745252100000|2025-04-21 16:15:00|219.84|216.84|221.59|218.59|221.8|218.8|219.56|216.56|0
1745252400000|2025-04-21 16:20:00|221.66|218.66|220.65|217.65|221.94|218.94|220.22|217.22|0
1745252700000|2025-04-21 16:25:00|220.58|217.58|221.07|218.07|222.12|219.12|220.22|217.22|0
1745253000000|2025-04-21 16:30:00|221.21|218.21|218.36|215.36|221.44|218.44|217.95|214.95|0
1745253300000|2025-04-21 16:35:00|218.29|215.29|217.03|214.03|219.01|216.01|216.78|213.78|0
1745253600000|2025-04-21 16:40:00|216.96|213.96|216.74|213.74|216.96|213.96|215.49|212.49|0
1745253900000|2025-04-21 16:45:00|216.6|213.6|218.59|215.59|219.05|216.05|216.38|213.38|0
1745254200000|2025-04-21 16:50:00|218.66|215.66|221.39|218.39|221.62|218.62|218.52|215.52|0
1745254500000|2025-04-21 16:55:00|221.53|218.53|222.61|219.61|222.93|219.93|221.53|218.53|0
1745254800000|2025-04-21 17:00:00|222.41|219.41|225.69|222.69|226.14|223.14|220.84|217.84|0
1745255100000|2025-04-21 17:05:00|225.76|222.76|226.33|223.33|226.7|223.7|225.13|222.13|0
1745255400000|2025-04-21 17:10:00|226.54|223.54|227.6|224.6|227.86|224.86|226.01|223.01|0
1745255700000|2025-04-21 17:15:00|227.45|224.45|226.31|223.31|228.27|225.27|225.68|222.68|0
1745256000000|2025-04-21 17:20:00|226.38|223.38|226.18|223.18|226.38|223.38|223.91|220.91|0
1745256300000|2025-04-21 17:25:00|226.25|223.25|226.94|223.94|227.42|224.42|225.34|222.34|0
1745256600000|2025-04-21 17:30:00|227.01|224.01|226.88|223.88|227.41|224.41|224.96|221.96|0
1745256900000|2025-04-21 17:35:00|226.95|223.95|226.88|223.88|227.16|224.16|225.6|222.6|0
1745257200000|2025-04-21 17:40:00|226.74|223.74|227.73|224.73|228.86|225.86|226.25|223.25|0
1745257500000|2025-04-21 17:45:00|227.87|224.87|230.22|227.22|230.22|227.22|227.38|224.38|0
1745257800000|2025-04-21 17:50:00|230.08|227.08|230.43|227.43|230.46|227.46|228.84|225.84|0
1745258100000|2025-04-21 17:55:00|230.6|227.6|231.61|228.61|231.99|228.99|229.82|226.82|0
1745258400000|2025-04-21 18:00:00|231.47|228.47|232.25|229.25|232.46|229.46|230.98|227.98|0
1745258700000|2025-04-21 18:05:00|232.21|229.21|231.56|228.56|232.84|229.84|230.84|227.84|0
1745259000000|2025-04-21 18:10:00|231.67|228.67|231.75|228.75|232.68|229.68|231.05|228.05|0
1745259300000|2025-04-21 18:15:00|231.81|228.81|229.78|226.78|232.1|229.1|228.81|225.81|0
1745259600000|2025-04-21 18:20:00|229.71|226.71|230.19|227.19|230.9|227.9|229.29|226.29|0
1745259900000|2025-04-21 18:25:00|230.4|227.4|228.36|225.36|230.49|227.49|228.25|225.25|0
1745260200000|2025-04-21 18:30:00|228.25|225.25|227.33|224.33|228.44|225.44|226.17|223.17|0
1745260500000|2025-04-21 18:35:00|227.26|224.26|228.04|225.04|228.66|225.66|226.67|223.67|0
1745260800000|2025-04-21 18:40:00|227.97|224.97|230.46|227.46|230.73|227.73|227.68|224.68|0
1745261100000|2025-04-21 18:45:00|230.39|227.39|230.67|227.67|231.45|228.45|229.52|226.52|0
1745261400000|2025-04-21 18:50:00|230.53|227.53|232.59|229.59|232.59|229.59|230.53|227.53|0
1745261700000|2025-04-21 18:55:00|232.67|229.67|232.61|229.61|233.08|230.08|231.62|228.62|0
1745262000000|2025-04-21 19:00:00|232.76|229.76|229.91|226.91|232.78|229.78|228.68|225.68|0
1745262300000|2025-04-21 19:05:00|229.69|226.69|229.15|226.15|229.81|226.81|228.34|225.34|0
1745262600000|2025-04-21 19:10:00|228.94|225.94|228.4|225.4|229.31|226.31|227.06|224.06|0
1745262900000|2025-04-21 19:15:00|228.05|225.05|226.62|223.62|228.92|225.92|226.55|223.55|0
1745263200000|2025-04-21 19:20:00|226.55|223.55|225.8|222.8|226.76|223.76|224.54|221.54|0
1745263500000|2025-04-21 19:25:00|225.66|222.66|226.81|223.81|227.59|224.59|225.09|222.09|0
1745263800000|2025-04-21 19:30:00|226.74|223.74|225.19|222.19|226.96|223.96|225.04|222.04|0
1745264100000|2025-04-21 19:35:00|224.98|221.98|222.64|219.64|225.4|222.4|220.72|217.72|0
1745264400000|2025-04-21 19:40:00|222.57|219.57|221.32|218.32|222.57|219.57|220.52|217.52|0
1745264700000|2025-04-21 19:45:00|221.45|218.45|220.49|217.49|223.34|220.34|220.26|217.26|0
1745265000000|2025-04-21 19:50:00|220.42|217.42|218.13|215.13|222.19|219.19|217.51|214.51|0
1745265300000|2025-04-21 19:55:00|217.93|214.93|217.1|214.1|218.01|215.01|214.66|211.66|0
1745265600000|2025-04-21 20:00:00|217.91|214.91|219.24|216.24|219.65|216.65|216.6|213.6|0
1745265900000|2025-04-21 20:05:00|218.98|215.98|217.63|214.63|219.92|216.92|216.88|213.88|0
1745266200000|2025-04-21 20:10:00|217.41|214.41|218.38|215.38|218.76|215.76|217.23|214.23|0
1745266500000|2025-04-21 20:15:00|218.19|215.19|218.92|215.92|218.92|215.92|218.19|215.19|0
1745266800000|2025-04-21 20:20:00|218.71|215.71|218.17|215.17|219.02|216.02|217.78|214.78|0
1745267100000|2025-04-21 20:25:00|218.14|215.14|218.67|215.67|218.8|215.8|217.67|214.67|0
1745267400000|2025-04-21 20:30:00|218.6|215.6|218.13|215.13|218.71|215.71|218.04|215.04|0
1745267700000|2025-04-21 20:35:00|218.07|215.07|217.99|214.99|218.2|215.2|217.63|214.63|0
1745268000000|2025-04-21 20:40:00|218.06|215.06|218.06|215.06|218.28|215.28|217.68|214.68|0
1745268300000|2025-04-21 20:45:00|217.99|214.99|216.82|213.82|217.99|214.99|216.82|213.82|0
1745268600000|2025-04-21 20:50:00|216.87|213.87|217.36|214.36|217.43|214.43|216.33|213.33|0
1745268900000|2025-04-21 20:55:00|217.29|214.29|217.18|214.18|217.7|214.7|217.02|214.02|0
1745269200000|2025-04-21 21:00:00|217.21|214.21|217.39|214.39|217.41|214.41|217.18|214.18|0
1745269500000|2025-04-21 21:05:00|217.17|214.17|217.26|214.26|217.26|214.26|217.14|214.14|0
1745269800000|2025-04-21 21:10:00|217.38|214.38|217.05|214.05|217.38|214.38|217.05|214.05|0
1745270100000|2025-04-21 21:15:00|217.03|214.03|217.15|214.15|217.2|214.2|217.03|214.03|0
1745270400000|2025-04-21 21:20:00|217.25|214.25|217.14|214.14|217.25|214.25|217.13|214.13|0
1745270700000|2025-04-21 21:25:00|217.25|214.25|217.22|214.22|217.25|214.25|217.14|214.14|0
1745271000000|2025-04-21 21:30:00|217.27|214.27|217.27|214.27|217.27|214.27|217.27|214.27|0
1745271300000|2025-04-21 21:35:00|217.17|214.17|216.91|213.91|217.17|214.17|216.72|213.72|0
1745271600000|2025-04-21 21:40:00|216.9|213.9|216.9|213.9|216.9|213.9|216.9|213.9|0
1745271900000|2025-04-21 21:45:00|216.92|213.92|217.14|214.14|217.24|214.24|216.92|213.92|0
1745272200000|2025-04-21 21:50:00|217.13|214.13|217.09|214.09|217.13|214.13|217.06|214.06|0
1745272500000|2025-04-21 21:55:00|217.17|214.17|217.14|214.14|217.3|214.3|217.09|214.09|0
1745272800000|2025-04-21 22:00:00|216.48|213.48|218.34|215.34|218.75|215.75|216.07|213.07|0
1745273100000|2025-04-21 22:05:00|218.31|215.31|218.41|215.41|219.13|216.13|217.49|214.49|0
1745273400000|2025-04-21 22:10:00|218.2|215.2|218.61|215.61|218.61|215.61|217.66|214.66|0
1745273700000|2025-04-21 22:15:00|218.54|215.54|219.84|216.84|220.11|217.11|218.51|215.51|0
1745274000000|2025-04-21 22:20:00|219.87|216.87|219.29|216.29|219.87|216.87|219.08|216.08|0
1745274300000|2025-04-21 22:25:00|219.25|216.25|219.73|216.73|220.21|217.21|219.08|216.08|0
1745274600000|2025-04-21 22:30:00|219.7|216.7|218.26|215.26|219.7|216.7|218.16|215.16|0
1745274900000|2025-04-21 22:35:00|218.22|215.22|217.13|214.13|218.29|215.29|216.93|213.93|0
1745275200000|2025-04-21 22:40:00|217.3|214.3|216.72|213.72|217.3|214.3|216.32|213.32|0
1745275500000|2025-04-21 22:45:00|216.79|213.79|217.3|214.3|217.33|214.33|216.72|213.72|0
1745275800000|2025-04-21 22:50:00|217.26|214.26|217.94|214.94|217.98|214.98|216.99|213.99|0
1745276100000|2025-04-21 22:55:00|218.01|215.01|217.94|214.94|218.01|215.01|217.6|214.6|0
1745276400000|2025-04-21 23:00:00|217.91|214.91|217.26|214.26|218.07|215.07|217.05|214.05|0
1745276700000|2025-04-21 23:05:00|217.32|214.32|217.39|214.39|217.59|214.59|217.09|214.09|0
1745277000000|2025-04-21 23:10:00|217.32|214.32|217.25|214.25|217.49|214.49|217.05|214.05|0
1745277300000|2025-04-21 23:15:00|217.18|214.18|216.98|213.98|217.39|214.39|216.71|213.71|0
1745277600000|2025-04-21 23:20:00|216.94|213.94|217.31|214.31|217.79|214.79|216.74|213.74|0
1745277900000|2025-04-21 23:25:00|217.25|214.25|216.87|213.87|217.31|214.31|216.47|213.47|0
1745278200000|2025-04-21 23:30:00|216.84|213.84|216.73|213.73|216.9|213.9|216.46|213.46|0
1745278500000|2025-04-21 23:35:00|216.77|213.77|215.88|212.88|217.1|214.1|215.65|212.65|0
1745278800000|2025-04-21 23:40:00|215.85|212.85|215.95|212.95|216.12|213.12|215.65|212.65|0
1745279100000|2025-04-21 23:45:00|215.81|212.81|213.23|210.23|216.62|213.62|213.23|210.23|0
1745279400000|2025-04-21 23:50:00|213.16|210.16|212.59|209.59|214.2|211.2|212.46|209.46|0
1745279700000|2025-04-21 23:55:00|212.46|209.46|211.52|208.52|212.72|209.72|211.13|208.13|0
1745280000000|2025-04-22 00:00:00|211.13|208.13|211.26|208.26|211.92|208.92|210.27|207.27|0
1745280300000|2025-04-22 00:05:00|211.29|208.29|211.19|208.19|211.52|208.52|210.89|207.89|0
1745280600000|2025-04-22 00:10:00|211.12|208.12|210.92|207.92|211.58|208.58|210.69|207.69|0
1745280900000|2025-04-22 00:15:00|210.99|207.99|211.88|208.88|212.39|209.39|210.19|207.19|0
1745281200000|2025-04-22 00:20:00|211.85|208.85|211.91|208.91|212.32|209.32|211.51|208.51|0
1745281500000|2025-04-22 00:25:00|212.12|209.12|211.08|208.08|212.29|209.29|210.8|207.8|0
1745281800000|2025-04-22 00:30:00|210.94|207.94|210.91|207.91|211.68|208.68|210.37|207.37|0
1745282100000|2025-04-22 00:35:00|210.78|207.78|211.84|208.84|212.03|209.03|210.32|207.32|0
1745282400000|2025-04-22 00:40:00|211.87|208.87|211.41|208.41|212.21|209.21|211.41|208.41|0
1745282700000|2025-04-22 00:45:00|211.29|208.29|211.28|208.28|211.7|208.7|210.93|207.93|0
1745283000000|2025-04-22 00:50:00|211.32|208.32|211.11|208.11|211.52|208.52|211.09|208.09|0
1745283300000|2025-04-22 00:55:00|211.14|208.14|211.08|208.08|211.6|208.6|211|208|0
1745283600000|2025-04-22 01:00:00|210.84|207.84|210.16|207.16|211.08|208.08|209.86|206.86|0
1745283900000|2025-04-22 01:05:00|209.7|206.7|209.35|206.35|210.35|207.35|209.22|206.22|0
1745284200000|2025-04-22 01:10:00|209.39|206.39|209.22|206.22|209.61|206.61|208.72|205.72|0
1745284500000|2025-04-22 01:15:00|209.26|206.26|209.6|206.6|209.91|206.91|209.18|206.18|0
1745284800000|2025-04-22 01:20:00|209.36|206.36|207.21|204.21|209.38|206.38|207.21|204.21|0
1745285100000|2025-04-22 01:25:00|207.35|204.35|207.2|204.2|207.68|204.68|206.62|203.62|0
1745285400000|2025-04-22 01:30:00|207.13|204.13|206.35|203.35|207.41|204.41|206.12|203.12|0
1745285700000|2025-04-22 01:35:00|206.41|203.41|206.17|203.17|206.59|203.59|205.58|202.58|0
1745286000000|2025-04-22 01:40:00|206.24|203.24|206.03|203.03|206.47|203.47|205.8|202.8|0
1745286300000|2025-04-22 01:45:00|206.09|203.09|205.51|202.51|206.22|203.22|205.18|202.18|0
1745286600000|2025-04-22 01:50:00|205.44|202.44|206.51|203.51|206.76|203.76|205.42|202.42|0
1745286900000|2025-04-22 01:55:00|206.55|203.55|207.3|204.3|207.74|204.74|206.46|203.46|0
1745287200000|2025-04-22 02:00:00|207.27|204.27|207.59|204.59|207.68|204.68|206.57|203.57|0
1745287500000|2025-04-22 02:05:00|207.62|204.62|207.15|204.15|208.25|205.25|207|204|0
1745287800000|2025-04-22 02:10:00|207.18|204.18|206.45|203.45|207.4|204.4|206.26|203.26|0
1745288100000|2025-04-22 02:15:00|206.52|203.52|206.25|203.25|206.58|203.58|206.07|203.07|0
1745288400000|2025-04-22 02:20:00|206.32|203.32|206.6|203.6|207.09|204.09|206.23|203.23|0
1745288700000|2025-04-22 02:25:00|206.63|203.63|208.13|205.13|208.41|205.41|206.49|203.49|0
1745289000000|2025-04-22 02:30:00|208.23|205.23|207.95|204.95|208.23|205.23|207.75|204.75|0
1745289300000|2025-04-22 02:35:00|207.88|204.88|207.21|204.21|208.03|205.03|207.04|204.04|0
1745289600000|2025-04-22 02:40:00|207.18|204.18|207|204|207.21|204.21|206.7|203.7|0
1745289900000|2025-04-22 02:45:00|207.03|204.03|207.18|204.18|207.53|204.53|206.78|203.78|0
1745290200000|2025-04-22 02:50:00|207.22|204.22|206.8|203.8|207.42|204.42|206.69|203.69|0
1745290500000|2025-04-22 02:55:00|206.85|203.85|206.85|203.85|207.08|204.08|206.72|203.72|0
1745290800000|2025-04-22 03:00:00|206.72|203.72|207.31|204.31|207.46|204.46|206.42|203.42|0
1745291100000|2025-04-22 03:05:00|207.37|204.37|209.57|206.57|209.71|206.71|207.3|204.3|0
1745291400000|2025-04-22 03:10:00|209.75|206.75|211.01|208.01|211.65|208.65|209.52|206.52|0
1745291700000|2025-04-22 03:15:00|211.04|208.04|209.51|206.51|211.42|208.42|209.51|206.51|0
1745292000000|2025-04-22 03:20:00|209.6|206.6|208.88|205.88|209.6|206.6|208.88|205.88|0
1745292300000|2025-04-22 03:25:00|208.92|205.92|209.86|206.86|210.18|207.18|208.59|205.59|0
1745292600000|2025-04-22 03:30:00|209.8|206.8|209.46|206.46|210.03|207.03|209.36|206.36|0
1745292900000|2025-04-22 03:35:00|209.26|206.26|209.01|206.01|209.82|206.82|208.41|205.41|0
1745293200000|2025-04-22 03:40:00|208.97|205.97|209.19|206.19|209.41|206.41|208.88|205.88|0
1745293500000|2025-04-22 03:45:00|209.23|206.23|209.38|206.38|209.4|206.4|209.06|206.06|0
1745293800000|2025-04-22 03:50:00|209.35|206.35|210.24|207.24|210.41|207.41|209.31|206.31|0
1745294100000|2025-04-22 03:55:00|210.21|207.21|210.93|207.93|211.31|208.31|209.95|206.95|0
1745294400000|2025-04-22 04:00:00|211.13|208.13|211.14|208.14|211.45|208.45|210.95|207.95|0
1745294700000|2025-04-22 04:05:00|211.22|208.22|210.83|207.83|211.47|208.47|210.64|207.64|0
1745295000000|2025-04-22 04:10:00|210.78|207.78|211.26|208.26|211.46|208.46|210.66|207.66|0
1745295300000|2025-04-22 04:15:00|211.33|208.33|211.17|208.17|211.43|208.43|211.1|208.1|0
1745295600000|2025-04-22 04:20:00|211.23|208.23|211.14|208.14|211.47|208.47|210.94|207.94|0
1745295900000|2025-04-22 04:25:00|211.34|208.34|210.95|207.95|211.34|208.34|210.75|207.75|0
1745296200000|2025-04-22 04:30:00|211.05|208.05|211.37|208.37|211.7|208.7|210.66|207.66|0
1745296500000|2025-04-22 04:35:00|211.43|208.43|211.2|208.2|211.95|208.95|211.13|208.13|0
1745296800000|2025-04-22 04:40:00|211.32|208.32|210.58|207.58|211.39|208.39|210.54|207.54|0
1745297100000|2025-04-22 04:45:00|210.61|207.61|210.71|207.71|210.97|207.97|210.42|207.42|0
1745297400000|2025-04-22 04:50:00|210.68|207.68|211.67|208.67|211.78|208.78|210.63|207.63|0
1745297700000|2025-04-22 04:55:00|211.6|208.6|211.26|208.26|211.91|208.91|211.22|208.22|0
1745298000000|2025-04-22 05:00:00|211.18|208.18|209.93|206.93|211.48|208.48|209.92|206.92|0
1745298300000|2025-04-22 05:05:00|209.86|206.86|209.53|206.53|210.21|207.21|209.23|206.23|0
1745298600000|2025-04-22 05:10:00|209.63|206.63|210.96|207.96|211.04|208.04|209.38|206.38|0
1745298900000|2025-04-22 05:15:00|210.9|207.9|210.56|207.56|211.43|208.43|210.21|207.21|0
1745299200000|2025-04-22 05:20:00|210.5|207.5|211.06|208.06|211.84|208.84|210.46|207.46|0
1745299500000|2025-04-22 05:25:00|211.23|208.23|211.16|208.16|211.6|208.6|211.04|208.04|0
1745299800000|2025-04-22 05:30:00|211.03|208.03|210.95|207.95|211.29|208.29|210.76|207.76|0
1745300100000|2025-04-22 05:35:00|210.84|207.84|210.37|207.37|211.47|208.47|210.31|207.31|0
1745300400000|2025-04-22 05:40:00|210.41|207.41|209.89|206.89|210.7|207.7|209.8|206.8|0
1745300700000|2025-04-22 05:45:00|209.96|206.96|210.07|207.07|210.5|207.5|209.89|206.89|0
1745301000000|2025-04-22 05:50:00|210.2|207.2|210.37|207.37|210.84|207.84|210.06|207.06|0
1745301300000|2025-04-22 05:55:00|210.36|207.36|210.6|207.6|211.14|208.14|210.36|207.36|0
1745301600000|2025-04-22 06:00:00|210.45|207.45|209.29|206.29|211.38|208.38|208.95|205.95|0
1745301900000|2025-04-22 06:05:00|209.23|206.23|209.12|206.12|209.57|206.57|208.85|205.85|0
1745302200000|2025-04-22 06:10:00|209.06|206.06|208.57|205.57|209.16|206.16|208.09|205.09|0
1745302500000|2025-04-22 06:15:00|208.49|205.49|209.06|206.06|209.81|206.81|208.11|205.11|0
1745302800000|2025-04-22 06:20:00|209.1|206.1|208.39|205.39|209.71|206.71|208.09|205.09|0
1745303100000|2025-04-22 06:25:00|208.2|205.2|207.42|204.42|208.2|205.2|207.38|204.38|0
1745303400000|2025-04-22 06:30:00|207.45|204.45|206.6|203.6|207.7|204.7|206.27|203.27|0
1745303700000|2025-04-22 06:35:00|206.5|203.5|206.59|203.59|206.72|203.72|206.31|203.31|0
1745304000000|2025-04-22 06:40:00|207.27|204.27|206.79|203.79|207.33|204.33|206.3|203.3|0
1745304300000|2025-04-22 06:45:00|206.59|203.59|203.42|200.42|206.67|203.67|203.16|200.16|0
1745304600000|2025-04-22 06:50:00|203.35|200.35|200.06|197.06|203.48|200.48|200.06|197.06|0
1745304900000|2025-04-22 06:55:00|199.98|196.98|198.71|195.71|200.71|197.71|198.11|195.11|0
1745305200000|2025-04-22 07:00:00|198.59|195.59|200.23|197.23|201.1|198.1|197.22|194.22|0
1745305500000|2025-04-22 07:05:00|200.3|197.3|200.56|197.56|201.03|198.03|200.1|197.1|0
1745305800000|2025-04-22 07:10:00|200.47|197.47|202.79|199.79|203.13|200.13|200.21|197.21|0
1745306100000|2025-04-22 07:15:00|202.53|199.53|202.66|199.66|203.69|200.69|202.38|199.38|0
1745306400000|2025-04-22 07:20:00|202.6|199.6|202.46|199.46|202.85|199.85|202.2|199.2|0
1745306700000|2025-04-22 07:25:00|202.42|199.42|201.9|198.9|202.74|199.74|201.62|198.62|0
1745307000000|2025-04-22 07:30:00|201.93|198.93|202.64|199.64|203|200|201.18|198.18|0
1745307300000|2025-04-22 07:35:00|202.7|199.7|204.51|201.51|204.51|201.51|201.99|198.99|0
1745307600000|2025-04-22 07:40:00|204.54|201.54|201.45|198.45|204.54|201.54|201.39|198.39|0
1745307900000|2025-04-22 07:45:00|201.64|198.64|202.65|199.65|202.78|199.78|201.57|198.57|0
1745308200000|2025-04-22 07:50:00|202.55|199.55|203.86|200.86|204.09|201.09|202.04|199.04|0
1745308500000|2025-04-22 07:55:00|203.82|200.82|203.19|200.19|204.05|201.05|202.63|199.63|0
1745308800000|2025-04-22 08:00:00|202.5|199.5|203.39|200.39|204.49|201.49|202.38|199.38|0
1745309100000|2025-04-22 08:05:00|203.2|200.2|203.32|200.32|203.53|200.53|201.92|198.92|0
1745309400000|2025-04-22 08:10:00|203.54|200.54|204.3|201.3|204.46|201.46|203.35|200.35|0
1745309700000|2025-04-22 08:15:00|204.26|201.26|203.41|200.41|204.27|201.27|203.25|200.25|0
1745310000000|2025-04-22 08:20:00|203.47|200.47|203.57|200.57|204.18|201.18|203.12|200.12|0
1745310300000|2025-04-22 08:25:00|203.51|200.51|202.66|199.66|203.82|200.82|202.38|199.38|0
1745310600000|2025-04-22 08:30:00|202.62|199.62|201.81|198.81|202.92|199.92|201.69|198.69|0
1745310900000|2025-04-22 08:35:00|201.75|198.75|200.15|197.15|201.87|198.87|200.08|197.08|0
1745311200000|2025-04-22 08:40:00|200.12|197.12|199.88|196.88|200.2|197.2|199.51|196.51|0
1745311500000|2025-04-22 08:45:00|199.84|196.84|201.33|198.33|201.69|198.69|199.77|196.77|0
1745311800000|2025-04-22 08:50:00|201.29|198.29|200.42|197.42|201.43|198.43|200.16|197.16|0
1745312100000|2025-04-22 08:55:00|200.45|197.45|200.31|197.31|200.7|197.7|200.01|197.01|0
1745312400000|2025-04-22 09:00:00|200.18|197.18|200.14|197.14|200.37|197.37|199.66|196.66|0
1745312700000|2025-04-22 09:05:00|200.17|197.17|199.98|196.98|200.45|197.45|199.52|196.52|0
1745313000000|2025-04-22 09:10:00|200.02|197.02|200.74|197.74|200.8|197.8|199.78|196.78|0
1745313300000|2025-04-22 09:15:00|200.68|197.68|200.98|197.98|201.26|198.26|200.48|197.48|0
1745313600000|2025-04-22 09:20:00|201.02|198.02|200.32|197.32|202.32|199.32|200.32|197.32|0
1745313900000|2025-04-22 09:25:00|200.26|197.26|198.9|195.9|200.41|197.41|198.9|195.9|0
1745314200000|2025-04-22 09:30:00|198.87|195.87|199.19|196.19|199.45|196.45|198.83|195.83|0
1745314500000|2025-04-22 09:35:00|199.13|196.13|199.69|196.69|199.79|196.79|199.07|196.07|0
1745314800000|2025-04-22 09:40:00|199.73|196.73|199.42|196.42|199.73|196.73|199.18|196.18|0
1745315100000|2025-04-22 09:45:00|199.45|196.45|199.44|196.44|199.69|196.69|199.16|196.16|0
1745315400000|2025-04-22 09:50:00|199.38|196.38|199.31|196.31|199.68|196.68|199.22|196.22|0
1745315700000|2025-04-22 09:55:00|199.37|196.37|199.72|196.72|199.86|196.86|199.09|196.09|0
1745316000000|2025-04-22 10:00:00|199.78|196.78|199.92|196.92|200.62|197.62|199.18|196.18|0
1745316300000|2025-04-22 10:05:00|199.95|196.95|200.48|197.48|200.81|197.81|199.61|196.61|0
1745316600000|2025-04-22 10:10:00|200.52|197.52|199.98|196.98|200.52|197.52|199.68|196.68|0
1745316900000|2025-04-22 10:15:00|199.89|196.89|199.93|196.93|200.43|197.43|199.79|196.79|0
1745317200000|2025-04-22 10:20:00|199.96|196.96|200|197|200.22|197.22|199.63|196.63|0
1745317500000|2025-04-22 10:25:00|199.93|196.93|200.66|197.66|201.03|198.03|199.93|196.93|0
1745317800000|2025-04-22 10:30:00|200.62|197.62|200.39|197.39|200.87|197.87|199.77|196.77|0
1745318100000|2025-04-22 10:35:00|200.33|197.33|200.02|197.02|200.78|197.78|199.79|196.79|0
1745318400000|2025-04-22 10:40:00|199.98|196.98|199.68|196.68|200.09|197.09|199.11|196.11|0
1745318700000|2025-04-22 10:45:00|199.65|196.65|199.66|196.66|199.81|196.81|199.17|196.17|0
1745319000000|2025-04-22 10:50:00|199.7|196.7|200.07|197.07|200.15|197.15|199.3|196.3|0
1745319300000|2025-04-22 10:55:00|200.13|197.13|200.33|197.33|200.74|197.74|199.93|196.93|0
1745319600000|2025-04-22 11:00:00|200.3|197.3|200.23|197.23|200.66|197.66|199.71|196.71|0
1745319900000|2025-04-22 11:05:00|200.37|197.37|202.32|199.32|202.79|199.79|200.23|197.23|0
1745320200000|2025-04-22 11:10:00|202.42|199.42|202.77|199.77|203.49|200.49|202.29|199.29|0
1745320500000|2025-04-22 11:15:00|202.8|199.8|202.62|199.62|203.22|200.22|202.34|199.34|0
1745320800000|2025-04-22 11:20:00|202.55|199.55|201.75|198.75|202.61|199.61|201.75|198.75|0
1745321100000|2025-04-22 11:25:00|201.82|198.82|201.43|198.43|201.91|198.91|201.09|198.09|0
1745321400000|2025-04-22 11:30:00|201.23|198.23|201.79|198.79|201.94|198.94|200.88|197.88|0
1745321700000|2025-04-22 11:35:00|201.85|198.85|202.83|199.83|203.16|200.16|201.62|198.62|0
1745322000000|2025-04-22 11:40:00|202.8|199.8|202.65|199.65|203.04|200.04|202.51|199.51|0
1745322300000|2025-04-22 11:45:00|202.59|199.59|202.41|199.41|203.18|200.18|202.11|199.11|0
1745322600000|2025-04-22 11:50:00|202.39|199.39|204.16|201.16|204.16|201.16|201.93|198.93|0
1745322900000|2025-04-22 11:55:00|204.09|201.09|203.82|200.82|204.72|201.72|203.65|200.65|0
1745323200000|2025-04-22 12:00:00|203.98|200.98|202.88|199.88|203.98|200.98|202.63|199.63|0
1745323500000|2025-04-22 12:05:00|202.78|199.78|202.9|199.9|203.44|200.44|202.41|199.41|0
1745323800000|2025-04-22 12:10:00|202.97|199.97|202.47|199.47|202.97|199.97|201.89|198.89|0
1745324100000|2025-04-22 12:15:00|202.65|199.65|202.22|199.22|202.65|199.65|201.64|198.64|0
1745324400000|2025-04-22 12:20:00|201.89|198.89|202.06|199.06|202.7|199.7|201.7|198.7|0
1745324700000|2025-04-22 12:25:00|201.67|198.67|200.76|197.76|202.58|199.58|200.64|197.64|0
1745325000000|2025-04-22 12:30:00|200.7|197.7|200.33|197.33|201.1|198.1|200.33|197.33|0
1745325300000|2025-04-22 12:35:00|200.27|197.27|200.78|197.78|201.03|198.03|200.27|197.27|0
1745325600000|2025-04-22 12:40:00|200.72|197.72|200.31|197.31|201.07|198.07|200.31|197.31|0
1745325900000|2025-04-22 12:45:00|200.39|197.39|199.09|196.09|200.44|197.44|199.09|196.09|0
1745326200000|2025-04-22 12:50:00|199.05|196.05|198.2|195.2|199.05|196.05|198.03|195.03|0
1745326500000|2025-04-22 12:55:00|198.29|195.29|197.89|194.89|198.64|195.64|197.86|194.86|0
1745326800000|2025-04-22 13:00:00|197.86|194.86|197.29|194.29|198.09|195.09|197.09|194.09|0
1745327100000|2025-04-22 13:05:00|197.35|194.35|197.3|194.3|197.7|194.7|197.09|194.09|0
1745327400000|2025-04-22 13:10:00|197.37|194.37|197.26|194.26|197.9|194.9|196.74|193.74|0
1745327700000|2025-04-22 13:15:00|197.25|194.25|197.56|194.56|197.75|194.75|197.12|194.12|0
1745328000000|2025-04-22 13:20:00|197.69|194.69|196.39|193.39|198.29|195.29|196.23|193.23|0
1745328300000|2025-04-22 13:25:00|196.48|193.48|195.97|192.97|196.83|193.83|195.85|192.85|0
1745328600000|2025-04-22 13:30:00|197.54|194.54|197.08|194.08|197.92|194.92|195.38|192.38|0
1745328900000|2025-04-22 13:35:00|197.01|194.01|194.59|191.59|198|195|194.25|191.25|0
1745329200000|2025-04-22 13:40:00|194.07|191.07|191.84|188.84|194.74|191.74|191.84|188.84|0
1745329500000|2025-04-22 13:45:00|191.72|188.72|190.18|187.18|191.72|188.72|189.07|186.07|0
1745329800000|2025-04-22 13:50:00|190.24|187.24|192.47|189.47|193.47|190.47|190.24|187.24|0
1745330100000|2025-04-22 13:55:00|192.28|189.28|190.14|187.14|193.32|190.32|190.14|187.14|0
1745330400000|2025-04-22 14:00:00|189.89|186.89|189.35|186.35|190.52|187.52|189.23|186.23|0
1745330700000|2025-04-22 14:05:00|189.23|186.23|186.97|183.97|190.7|187.7|186.67|183.67|0
1745331000000|2025-04-22 14:10:00|186.91|183.91|187.29|184.29|187.87|184.87|185.66|182.66|0
1745331300000|2025-04-22 14:15:00|187.35|184.35|188.1|185.1|189.14|186.14|187.35|184.35|0
1745331600000|2025-04-22 14:20:00|188.16|185.16|186.17|183.17|188.16|185.16|185.83|182.83|0
1745331900000|2025-04-22 14:25:00|186.23|183.23|186.81|183.81|188.26|185.26|186.23|183.23|0
1745332200000|2025-04-22 14:30:00|186.91|183.91|187.34|184.34|188.63|185.63|186.78|183.78|0
1745332500000|2025-04-22 14:35:00|187.27|184.27|185.48|182.48|187.75|184.75|185.29|182.29|0
1745332800000|2025-04-22 14:40:00|185.42|182.42|184.83|181.83|185.52|182.52|184.56|181.56|0
1745333100000|2025-04-22 14:45:00|184.79|181.79|184.3|181.3|185.09|182.09|183.14|180.14|0
1745333400000|2025-04-22 14:50:00|184.4|181.4|184.45|181.45|186.19|183.19|184.16|181.16|0
1745333700000|2025-04-22 14:55:00|184.51|181.51|183.29|180.29|185.09|182.09|182.78|179.78|0
1745334000000|2025-04-22 15:00:00|183.35|180.35|182.08|179.08|183.59|180.59|181.75|178.75|0
1745334300000|2025-04-22 15:05:00|181.93|178.93|181.57|178.57|182.39|179.39|181.45|178.45|0
1745334600000|2025-04-22 15:10:00|181.63|178.63|180.88|177.88|181.63|178.63|180.59|177.59|0
1745334900000|2025-04-22 15:15:00|180.76|177.76|181.23|178.23|181.34|178.34|180.37|177.37|0
1745335200000|2025-04-22 15:20:00|181.3|178.3|180.88|177.88|182.4|179.4|180.55|177.55|0
1745335500000|2025-04-22 15:25:00|180.7|177.7|183.03|180.03|183.03|180.03|180.7|177.7|0
1745335800000|2025-04-22 15:30:00|182.97|179.97|182.12|179.12|183.92|180.92|181.99|178.99|0
1745336100000|2025-04-22 15:35:00|182.06|179.06|183.61|180.61|183.79|180.79|181.94|178.94|0
1745336400000|2025-04-22 15:40:00|183.55|180.55|185.27|182.27|185.63|182.63|183.13|180.13|0
1745336700000|2025-04-22 15:45:00|185.21|182.21|184.95|181.95|185.41|182.41|184.48|181.48|0
1745337000000|2025-04-22 15:50:00|185.01|182.01|183.28|180.28|185.19|182.19|182.48|179.48|0
1745337300000|2025-04-22 15:55:00|183.34|180.34|179.78|176.78|184.06|181.06|179.19|176.19|0
1745337600000|2025-04-22 16:00:00|179.61|176.61|177.44|174.44|179.7|176.7|175.35|172.35|0
1745337900000|2025-04-22 16:05:00|177.79|174.79|176.9|173.9|178.62|175.62|175.97|172.97|0
1745338200000|2025-04-22 16:10:00|176.95|173.95|175.97|172.97|177.56|174.56|175.31|172.31|0
1745338500000|2025-04-22 16:15:00|176|173|175.87|172.87|177.25|174.25|175.54|172.54|0
1745338800000|2025-04-22 16:20:00|175.93|172.93|174.19|171.19|176.04|173.04|174|171|0
1745339100000|2025-04-22 16:25:00|174.25|171.25|175.19|172.19|175.55|172.55|173.73|170.73|0
1745339400000|2025-04-22 16:30:00|175.02|172.02|176.04|173.04|176.41|173.41|174.72|171.72|0
1745339700000|2025-04-22 16:35:00|175.99|172.99|176.64|173.64|176.73|173.73|175.52|172.52|0
1745340000000|2025-04-22 16:40:00|176.52|173.52|176.34|173.34|178.21|175.21|176.05|173.05|0
1745340300000|2025-04-22 16:45:00|176.28|173.28|177.01|174.01|178.31|175.31|176.28|173.28|0
1745340600000|2025-04-22 16:50:00|176.9|173.9|177.56|174.56|179.36|176.36|176.82|173.82|0
1745340900000|2025-04-22 16:55:00|177.79|174.79|177.92|174.92|177.97|174.97|176.91|173.91|0
1745341200000|2025-04-22 17:00:00|177.8|174.8|177.22|174.22|178.21|175.21|176.4|173.4|0
1745341500000|2025-04-22 17:05:00|177.28|174.28|177.5|174.5|178.46|175.46|175.5|172.5|0
1745341800000|2025-04-22 17:10:00|177.67|174.67|183.1|180.1|184.05|181.05|177.67|174.67|0
1745342100000|2025-04-22 17:15:00|183.04|180.04|185.25|182.25|188.5|185.5|183.04|180.04|0
1745342400000|2025-04-22 17:20:00|185.37|182.37|189.79|186.79|190.33|187.33|185.06|182.06|0
1745342700000|2025-04-22 17:25:00|189.66|186.66|191.97|188.97|192.78|189.78|186.1|183.1|0
1745343000000|2025-04-22 17:30:00|192.09|189.09|191.77|188.77|193.7|190.7|190.99|187.99|0
1745343300000|2025-04-22 17:35:00|191.9|188.9|189.97|186.97|191.9|188.9|188.69|185.69|0
1745343600000|2025-04-22 17:40:00|190.03|187.03|189.92|186.92|191.73|188.73|189.4|186.4|0
1745343900000|2025-04-22 17:45:00|189.98|186.98|193.13|190.13|193.19|190.19|189.73|186.73|0
1745344200000|2025-04-22 17:50:00|193.07|190.07|191.66|188.66|193.83|190.83|191.61|188.61|0
1745344500000|2025-04-22 17:55:00|191.72|188.72|193.23|190.23|193.31|190.31|191.08|188.08|0
1745344800000|2025-04-22 18:00:00|193.3|190.3|189.12|186.12|193.57|190.57|188.99|185.99|0
1745345100000|2025-04-22 18:05:00|189.06|186.06|187.38|184.38|189.49|186.49|186.65|183.65|0
1745345400000|2025-04-22 18:10:00|187.5|184.5|185.82|182.82|187.97|184.97|185.82|182.82|0
1745345700000|2025-04-22 18:15:00|185.94|182.94|185.5|182.5|186.54|183.54|184.81|181.81|0
1745346000000|2025-04-22 18:20:00|185.56|182.56|182.01|179.01|185.56|182.56|181.96|178.96|0
1745346300000|2025-04-22 18:25:00|182.88|179.88|182.05|179.05|183.2|180.2|181.49|178.49|0
1745346600000|2025-04-22 18:30:00|182.11|179.11|181.16|178.16|182.3|179.3|180.73|177.73|0
1745346900000|2025-04-22 18:35:00|181.1|178.1|181.66|178.66|181.66|178.66|179.84|176.84|0
1745347200000|2025-04-22 18:40:00|181.54|178.54|180.45|177.45|181.83|178.83|179.65|176.65|0
1745347500000|2025-04-22 18:45:00|180.27|177.27|178.94|175.94|180.27|177.27|178.76|175.76|0
1745347800000|2025-04-22 18:50:00|178.7|175.7|178.35|175.35|179.32|176.32|177.62|174.62|0
1745348100000|2025-04-22 18:55:00|178.29|175.29|178.38|175.38|178.78|175.78|176.99|173.99|0
1745348400000|2025-04-22 19:00:00|178.62|175.62|178.71|175.71|179.63|176.63|177.55|174.55|0
1745348700000|2025-04-22 19:05:00|178.77|175.77|180.05|177.05|180.46|177.46|178.16|175.16|0
1745349000000|2025-04-22 19:10:00|179.96|176.96|181|178|181.91|178.91|179.8|176.8|0
1745349300000|2025-04-22 19:15:00|180.88|177.88|183.25|180.25|184.19|181.19|180.88|177.88|0
1745349600000|2025-04-22 19:20:00|183.01|180.01|183.7|180.7|185.04|182.04|183.01|180.01|0
1745349900000|2025-04-22 19:25:00|183.53|180.53|184.02|181.02|184.68|181.68|182.59|179.59|0
1745350200000|2025-04-22 19:30:00|184.29|181.29|184.08|181.08|185.48|182.48|183.29|180.29|0
1745350500000|2025-04-22 19:35:00|184.2|181.2|185.04|182.04|185.16|182.16|183.31|180.31|0
1745350800000|2025-04-22 19:40:00|184.92|181.92|180.49|177.49|185.34|182.34|179.86|176.86|0
1745351100000|2025-04-22 19:45:00|180.9|177.9|178.47|175.47|180.9|177.9|177.85|174.85|0
1745351400000|2025-04-22 19:50:00|179|176|179.45|176.45|181.94|178.94|178.09|175.09|0
1745351700000|2025-04-22 19:55:00|179.55|176.55|179.3|176.3|180.7|177.7|177.45|174.45|0
1745352000000|2025-04-22 20:00:00|179.41|176.41|178.24|175.24|179.56|176.56|176.16|173.16|0
1745352300000|2025-04-22 20:05:00|178.48|175.48|179.06|176.06|179.52|176.52|178.05|175.05|0
1745352600000|2025-04-22 20:10:00|179.12|176.12|179.55|176.55|180.09|177.09|178.46|175.46|0
1745352900000|2025-04-22 20:15:00|179.49|176.49|179.55|176.55|179.7|176.7|178.78|175.78|0
1745353200000|2025-04-22 20:20:00|179.53|176.53|178.75|175.75|179.76|176.76|178.32|175.32|0
1745353500000|2025-04-22 20:25:00|178.57|175.57|178.59|175.59|179|176|178.53|175.53|0
1745353800000|2025-04-22 20:30:00|178.62|175.62|178.39|175.39|178.62|175.62|177.63|174.63|0
1745354100000|2025-04-22 20:35:00|178.33|175.33|177.9|174.9|178.51|175.51|177.84|174.84|0
1745354400000|2025-04-22 20:40:00|177.84|174.84|178.63|175.63|178.86|175.86|177.65|174.65|0
1745354700000|2025-04-22 20:45:00|178.69|175.69|179.33|176.33|179.44|176.44|178.5|175.5|0
1745355000000|2025-04-22 20:50:00|179.38|176.38|179.16|176.16|179.48|176.48|178.9|175.9|0
1745355300000|2025-04-22 20:55:00|179.1|176.1|178.98|175.98|179.28|176.28|178.63|175.63|0
1745355600000|2025-04-22 21:00:00|179.01|176.01|179.01|176.01|179.03|176.03|178.89|175.89|0
1745355900000|2025-04-22 21:05:00|178.92|175.92|178.86|175.86|179.05|176.05|178.82|175.82|0
1745356200000|2025-04-22 21:10:00|178.85|175.85|178.83|175.83|178.86|175.86|178.67|175.67|0
1745356500000|2025-04-22 21:15:00|178.82|175.82|174.79|171.79|178.82|175.82|174.61|171.61|0
1745356800000|2025-04-22 21:20:00|175.02|172.02|170.41|167.41|175.73|172.73|170.26|167.26|0
1745357100000|2025-04-22 21:25:00|170.25|167.25|164|161|170.91|167.91|163.96|160.96|0
1745357400000|2025-04-22 21:30:00|163.96|160.96|164.83|159.43|164.83|161.81|161.55|156.57|0
1745357700000|2025-04-22 21:35:00|164.61|159.21|161.7|155.1|165.26|159.86|161.67|155.07|0
1745358000000|2025-04-22 21:40:00|161.67|155.07|157.48|150.88|161.74|155.14|157.33|150.73|0
1745358300000|2025-04-22 21:45:00|157.37|150.77|159.74|153.14|160.53|153.93|156.67|150.07|0
1745358600000|2025-04-22 21:50:00|159.68|153.08|160.37|153.77|160.4|153.8|159.37|152.77|0
1745358900000|2025-04-22 21:55:00|160.4|153.8|160.43|152.93|161.37|154.15|160.3|152.83|0
1745359200000|2025-04-22 22:00:00|160.21|152.71|160.39|152.89|166.31|158.81|158.88|151.38|0
1745359500000|2025-04-22 22:05:00|160.42|152.92|165.04|157.54|165.04|157.54|160.42|152.92|0
1745359800000|2025-04-22 22:10:00|165.07|157.57|163.59|156.09|166.12|158.62|163.59|156.09|0
1745360100000|2025-04-22 22:15:00|163.54|156.04|163.94|156.44|164.74|157.24|163.54|156.04|0
1745360400000|2025-04-22 22:20:00|164.15|156.65|162.65|155.15|164.85|157.35|162.42|154.92|0
1745360700000|2025-04-22 22:25:00|162.71|155.21|161.38|153.88|163.88|156.38|161.38|153.88|0
1745361000000|2025-04-22 22:30:00|161.27|153.77|163.02|155.52|163.13|155.63|161.27|153.77|0
1745361300000|2025-04-22 22:35:00|162.97|155.47|162.7|155.2|164.19|156.69|162.7|155.2|0
1745361600000|2025-04-22 22:40:00|162.75|155.25|162.3|154.8|165.2|157.7|162.11|154.61|0
1745361900000|2025-04-22 22:45:00|162.33|154.83|161.05|155.05|162.35|156.35|160.73|154.67|0
1745362200000|2025-04-22 22:50:00|161.08|155.08|159.52|153.52|161.45|155.45|159.47|153.47|0
1745362500000|2025-04-22 22:55:00|159.58|153.58|159.63|153.63|160.57|154.57|159.58|153.58|0
1745362800000|2025-04-22 23:00:00|159.05|153.05|159.05|153.05|159.89|153.89|157.91|151.91|0
1745363100000|2025-04-22 23:05:00|159.18|153.18|158.45|152.45|159.52|153.52|157.7|151.7|0
1745363400000|2025-04-22 23:10:00|158.42|152.42|157.77|151.77|158.48|152.48|157.59|151.59|0
1745363700000|2025-04-22 23:15:00|157.75|151.75|160.25|154.25|160.38|154.38|157.7|151.7|0
1745364000000|2025-04-22 23:20:00|160.19|154.19|160.61|154.61|160.74|154.74|159.59|153.59|0
1745364300000|2025-04-22 23:25:00|160.51|154.51|160.71|154.71|161.22|155.22|160.3|154.3|0
1745364600000|2025-04-22 23:30:00|160.79|154.79|161.08|155.08|161.24|155.24|160.74|154.74|0
1745364900000|2025-04-22 23:35:00|161.03|155.03|160.17|155.67|161.63|155.8|160.04|154.19|0
1745365200000|2025-04-22 23:40:00|160.14|155.64|159.96|155.46|160.33|155.83|159.96|155.46|0
1745365500000|2025-04-22 23:45:00|159.9|155.4|159.17|154.67|160.54|156.04|159.14|154.64|0
1745365800000|2025-04-22 23:50:00|159.4|154.9|159.11|154.61|159.64|155.14|158.72|154.22|0
1745366100000|2025-04-22 23:55:00|159.16|154.66|159.27|154.77|159.27|154.77|158.9|154.4|0
1745366400000|2025-04-23 00:00:00|159.21|154.71|158.93|154.43|159.69|155.19|158.87|154.37|0
1745366700000|2025-04-23 00:05:00|158.98|154.48|160.26|155.76|160.37|155.87|158.77|154.27|0
1745367000000|2025-04-23 00:10:00|160.13|155.63|160.23|155.73|160.89|156.39|159.81|155.31|0
1745367300000|2025-04-23 00:15:00|160.39|155.89|158.88|154.38|161.05|156.55|157.82|153.32|0
1745367600000|2025-04-23 00:20:00|158.94|154.44|159.01|154.51|159.29|154.79|158.61|154.11|0
1745367900000|2025-04-23 00:25:00|159.09|154.59|160.09|155.59|160.48|155.98|158.66|154.16|0
1745368200000|2025-04-23 00:30:00|160.06|155.56|161.44|156.94|161.64|157.14|159.8|155.3|0
1745368500000|2025-04-23 00:35:00|161.47|156.97|161.32|156.82|161.72|157.22|161.09|156.59|0
1745368800000|2025-04-23 00:40:00|161.26|156.76|161.72|157.22|161.8|157.3|160.85|156.35|0
1745369100000|2025-04-23 00:45:00|161.78|157.28|161.53|157.03|161.87|157.37|161.02|156.52|0
1745369400000|2025-04-23 00:50:00|161.59|157.09|160.88|156.38|161.59|157.09|160.41|155.91|0
1745369700000|2025-04-23 00:55:00|160.72|156.22|160.33|155.83|160.77|156.27|160.2|155.7|0
1745370000000|2025-04-23 01:00:00|160.31|155.81|160.39|155.89|161.08|156.58|160.01|155.51|0
1745370300000|2025-04-23 01:05:00|160.5|156|159.79|155.29|160.6|156.1|159.69|155.19|0
1745370600000|2025-04-23 01:10:00|159.82|155.32|159.24|154.74|160.09|155.59|159.14|154.64|0
1745370900000|2025-04-23 01:15:00|159.19|154.69|159.2|154.7|159.54|155.04|158.92|154.42|0
1745371200000|2025-04-23 01:20:00|159.17|154.67|159.6|155.1|159.79|155.29|158.81|154.31|0
1745371500000|2025-04-23 01:25:00|159.57|155.07|159.59|155.09|159.74|155.24|159.44|154.94|0
1745371800000|2025-04-23 01:30:00|159.56|155.06|161.08|156.58|161.17|156.67|159.51|155.01|0
1745372100000|2025-04-23 01:35:00|160.94|156.44|162.6|158.1|162.98|158.48|160.94|156.44|0
1745372400000|2025-04-23 01:40:00|162.52|158.02|162.81|158.31|163.72|159.22|162.52|158.02|0
1745372700000|2025-04-23 01:45:00|162.73|158.23|163.02|158.52|163.27|158.77|162.49|157.99|0
1745373000000|2025-04-23 01:50:00|162.97|158.47|163.13|158.63|163.56|159.06|162.74|158.24|0
1745373300000|2025-04-23 01:55:00|163.21|158.71|162.81|158.31|163.34|158.84|162.33|157.83|0
1745373600000|2025-04-23 02:00:00|162.75|158.25|163.26|158.76|163.67|159.17|162.51|158.01|0
1745373900000|2025-04-23 02:05:00|163.34|158.84|162.14|157.64|163.5|159|162.05|157.55|0
1745374200000|2025-04-23 02:10:00|162.17|157.67|162.06|157.56|162.46|157.96|162.01|157.51|0
1745374500000|2025-04-23 02:15:00|162.03|157.53|161.98|157.48|162.41|157.91|161.98|157.48|0
1745374800000|2025-04-23 02:20:00|161.95|157.45|162.17|157.67|162.7|158.2|161.95|157.45|0
1745375100000|2025-04-23 02:25:00|162.2|157.7|161.71|157.21|162.33|157.83|161.49|156.99|0
1745375400000|2025-04-23 02:30:00|161.58|157.08|161.69|157.19|161.8|157.3|161.5|157|0
1745375700000|2025-04-23 02:35:00|161.58|157.08|161.39|156.89|161.65|157.15|161.25|156.75|0
1745376000000|2025-04-23 02:40:00|161.36|156.86|160.36|155.86|161.36|156.86|160.32|155.82|0
1745376300000|2025-04-23 02:45:00|160.33|155.83|160.07|155.57|160.48|155.98|159.72|155.22|0
1745376600000|2025-04-23 02:50:00|160.2|155.7|160.61|156.11|160.84|156.34|160.04|155.54|0
1745376900000|2025-04-23 02:55:00|160.67|156.17|160.68|156.18|160.79|156.29|160.48|155.98|0
1745377200000|2025-04-23 03:00:00|160.65|156.15|161.46|156.96|161.85|157.35|160.65|156.15|0
1745377500000|2025-04-23 03:05:00|161.45|156.95|161.69|157.19|161.77|157.27|161.26|156.76|0
1745377800000|2025-04-23 03:10:00|161.64|157.14|161.57|157.07|161.77|157.27|161.07|156.57|0
1745378100000|2025-04-23 03:15:00|161.59|157.09|161.59|157.09|161.74|157.24|161.22|156.72|0
1745378400000|2025-04-23 03:20:00|161.65|157.15|161.1|156.6|161.91|157.41|160.96|156.46|0
1745378700000|2025-04-23 03:25:00|161.13|156.63|161.36|156.86|161.57|157.07|161.05|156.55|0
1745379000000|2025-04-23 03:30:00|161.38|156.88|161.38|156.88|161.77|157.27|161.19|156.69|0
1745379300000|2025-04-23 03:35:00|161.27|156.77|161.49|156.99|161.71|157.21|161.05|156.55|0
1745379600000|2025-04-23 03:40:00|161.43|156.93|161|156.5|161.58|157.08|161|156.5|0
1745379900000|2025-04-23 03:45:00|161.03|156.53|161.59|157.09|161.76|157.26|161.03|156.53|0
1745380200000|2025-04-23 03:50:00|161.61|157.11|161.11|156.61|161.61|157.11|160.9|156.4|0
1745380500000|2025-04-23 03:55:00|161.08|156.58|160.86|156.36|161.1|156.6|160.71|156.21|0
1745380800000|2025-04-23 04:00:00|160.84|156.34|159.68|155.18|160.89|156.39|159.09|154.59|0
1745381100000|2025-04-23 04:05:00|159.73|155.23|159.66|155.16|160.1|155.6|159.27|154.77|0
1745381400000|2025-04-23 04:10:00|159.74|155.24|159.94|155.44|160.11|155.61|159.61|155.11|0
1745381700000|2025-04-23 04:15:00|159.97|155.47|159.82|155.32|159.99|155.49|159.41|154.91|0
1745382000000|2025-04-23 04:20:00|159.79|155.29|160.41|155.91|160.54|156.04|159.78|155.28|0
1745382300000|2025-04-23 04:25:00|160.43|155.93|160.11|155.61|160.54|156.04|160.07|155.57|0
1745382600000|2025-04-23 04:30:00|160.08|155.58|159.62|155.12|160.14|155.64|159.27|154.77|0
1745382900000|2025-04-23 04:35:00|159.65|155.15|159.76|155.26|159.99|155.49|159.65|155.15|0
1745383200000|2025-04-23 04:40:00|159.74|155.24|159.9|155.4|159.9|155.4|159.51|155.01|0
1745383500000|2025-04-23 04:45:00|159.73|155.23|159.67|155.17|159.87|155.37|159.45|154.95|0
1745383800000|2025-04-23 04:50:00|159.65|155.15|159.73|155.23|159.93|155.43|159.41|154.91|0
1745384100000|2025-04-23 04:55:00|159.76|155.26|159.69|155.19|159.88|155.38|159.5|155|0
1745384400000|2025-04-23 05:00:00|159.66|155.16|161.01|156.51|161.08|156.58|159.41|154.91|0
1745384700000|2025-04-23 05:05:00|160.95|156.45|160.92|156.42|161.14|156.64|160.76|156.26|0
1745385000000|2025-04-23 05:10:00|160.87|156.37|161.16|156.66|161.41|156.91|160.76|156.26|0
1745385300000|2025-04-23 05:15:00|161.13|156.63|162.08|157.58|162.19|157.69|161|156.5|0
1745385600000|2025-04-23 05:20:00|161.97|157.47|161.1|156.6|162.04|157.54|161.05|156.55|0
1745385900000|2025-04-23 05:25:00|161.13|156.63|160.58|156.08|161.31|156.81|160.52|156.02|0
1745386200000|2025-04-23 05:30:00|160.6|156.1|160.07|155.57|160.82|156.32|160.07|155.57|0
1745386500000|2025-04-23 05:35:00|160.09|155.59|158.55|154.05|160.23|155.73|158.52|154.02|0
1745386800000|2025-04-23 05:40:00|158.6|154.1|159.19|154.69|159.62|155.12|158.6|154.1|0
1745387100000|2025-04-23 05:45:00|159.22|154.72|159.37|154.87|159.74|155.24|158.97|154.47|0
1745387400000|2025-04-23 05:50:00|159.39|154.89|159.29|154.79|159.56|155.06|158.96|154.46|0
1745387700000|2025-04-23 05:55:00|159.24|154.74|159.03|154.53|159.32|154.82|158.95|154.45|0
1745388000000|2025-04-23 06:00:00|159.08|154.58|159.42|154.92|159.79|155.29|159.08|154.58|0
1745388300000|2025-04-23 06:05:00|159.47|154.97|159.49|154.99|160.03|155.53|159.2|154.7|0
1745388600000|2025-04-23 06:10:00|159.52|155.02|158.76|154.26|159.65|155.15|158.52|154.02|0
1745388900000|2025-04-23 06:15:00|158.63|154.13|158.54|154.04|158.99|154.49|158.31|153.81|0
1745389200000|2025-04-23 06:20:00|158.57|154.07|157.9|153.4|158.74|154.24|157.72|153.22|0
1745389500000|2025-04-23 06:25:00|157.99|153.49|158|153.5|158.05|153.55|157.38|152.88|0
1745389800000|2025-04-23 06:30:00|158.03|153.53|158.17|153.67|158.34|153.84|157.89|153.39|0
1745390100000|2025-04-23 06:35:00|158.22|153.72|158.87|154.37|159.01|154.51|157.97|153.47|0
1745390400000|2025-04-23 06:40:00|158.89|154.39|158.97|154.47|159.16|154.66|158.58|154.08|0
1745390700000|2025-04-23 06:45:00|158.95|154.45|158.62|154.12|159.08|154.58|158.49|153.99|0
1745391000000|2025-04-23 06:50:00|158.65|154.15|159.02|154.52|159.07|154.57|158.59|154.09|0
1745391300000|2025-04-23 06:55:00|158.99|154.49|158.82|154.32|159.22|154.72|158.28|153.78|0
1745391600000|2025-04-23 07:00:00|159|154.5|158.21|153.71|159.42|154.92|157.73|153.23|0
1745391900000|2025-04-23 07:05:00|158.3|153.8|160.06|155.56|160.06|155.56|158.23|153.73|0
1745392200000|2025-04-23 07:10:00|160.12|155.62|159.05|154.55|160.78|156.28|158.76|154.26|0
1745392500000|2025-04-23 07:15:00|158.93|154.43|158.15|153.65|159.18|154.68|157.97|153.47|0
1745392800000|2025-04-23 07:20:00|158.14|153.64|158.9|154.4|159.22|154.72|157.63|153.13|0
1745393100000|2025-04-23 07:25:00|158.87|154.37|158.74|154.24|159.78|155.28|158.73|154.23|0
1745393400000|2025-04-23 07:30:00|158.82|154.32|157.76|153.26|159.22|154.72|157.61|153.11|0
1745393700000|2025-04-23 07:35:00|157.74|153.24|157.85|153.35|158.09|153.59|157.49|152.99|0
1745394000000|2025-04-23 07:40:00|157.8|153.3|157.22|152.72|157.95|153.45|156.94|152.44|0
1745394300000|2025-04-23 07:45:00|157.17|152.67|157.32|152.82|157.71|153.21|156.9|152.4|0
1745394600000|2025-04-23 07:50:00|157.24|152.74|156.18|151.68|157.29|152.79|156.13|151.63|0
1745394900000|2025-04-23 07:55:00|156.13|151.63|155.83|151.33|156.31|151.81|155.78|151.28|0
1745395200000|2025-04-23 08:00:00|155.88|151.38|155.36|150.86|156.25|151.75|155.22|150.72|0
1745395500000|2025-04-23 08:05:00|155.39|150.89|155.62|151.12|155.85|151.35|155.12|150.62|0
1745395800000|2025-04-23 08:10:00|155.67|151.17|154.36|149.86|155.82|151.32|154.36|149.86|0
1745396100000|2025-04-23 08:15:00|154.48|149.98|154.19|149.69|154.69|150.19|154.11|149.61|0
1745396400000|2025-04-23 08:20:00|154.24|149.74|154.53|150.03|154.66|150.16|154.19|149.69|0
1745396700000|2025-04-23 08:25:00|154.58|150.08|154.74|150.24|154.87|150.37|154.29|149.79|0
1745397000000|2025-04-23 08:30:00|154.71|150.21|153.75|149.25|154.89|150.39|153.65|149.15|0
1745397300000|2025-04-23 08:35:00|153.8|149.3|153.24|148.74|153.92|149.42|153.09|148.59|0
1745397600000|2025-04-23 08:40:00|153.19|148.69|153.02|148.52|153.45|148.95|152.82|148.32|0
1745397900000|2025-04-23 08:45:00|153.1|148.6|153.1|148.6|153.4|148.9|152.75|148.25|0
1745398200000|2025-04-23 08:50:00|153.21|148.71|153.14|148.64|153.31|148.81|152.52|148.02|0
1745398500000|2025-04-23 08:55:00|153.2|148.7|154.23|149.73|154.45|149.95|153.09|148.59|0
1745398800000|2025-04-23 09:00:00|153.94|149.44|153.82|149.32|154.21|149.71|153.66|149.16|0
1745399100000|2025-04-23 09:05:00|153.87|149.37|153.61|149.11|154.02|149.52|153.45|148.95|0
1745399400000|2025-04-23 09:10:00|153.72|149.22|153.18|148.68|153.88|149.38|153.16|148.66|0
1745399700000|2025-04-23 09:15:00|153.21|148.71|153.43|148.93|153.66|149.16|152.97|148.47|0
1745400000000|2025-04-23 09:20:00|153.41|148.91|153.42|148.92|153.59|149.09|153.07|148.57|0
1745400300000|2025-04-23 09:25:00|153.37|148.87|153.59|150.59|153.78|150.78|152.58|148.74|0
1745400600000|2025-04-23 09:30:00|153.54|150.54|153.72|150.72|153.95|150.95|153.54|150.54|0
1745400900000|2025-04-23 09:35:00|153.69|150.69|153.97|150.97|154.17|151.17|153.59|150.59|0
1745401200000|2025-04-23 09:40:00|153.94|150.94|154.4|151.4|154.4|151.4|153.46|150.46|0
1745401500000|2025-04-23 09:45:00|154.25|151.25|154.33|151.33|155.29|152.29|153.99|150.99|0
1745401800000|2025-04-23 09:50:00|154.31|151.31|154.44|151.44|154.71|151.71|153.87|150.87|0
1745402100000|2025-04-23 09:55:00|154.47|151.47|153.18|150.18|154.52|151.52|153.13|150.13|0
1745402400000|2025-04-23 10:00:00|153.1|150.1|153.31|150.31|153.5|150.5|152.86|149.86|0
1745402700000|2025-04-23 10:05:00|153.34|150.34|152.73|149.73|153.34|150.34|152.52|149.52|0
1745403000000|2025-04-23 10:10:00|152.78|149.78|152.77|149.77|153.05|150.05|152.5|149.5|0
1745403300000|2025-04-23 10:15:00|152.72|149.72|151.88|148.88|152.82|149.82|151.84|148.84|0
1745403600000|2025-04-23 10:20:00|151.72|148.72|151.72|148.72|152.72|149.72|151.47|148.47|0
1745403900000|2025-04-23 10:25:00|151.67|148.67|151.11|148.11|151.68|148.68|151|148|0
1745404200000|2025-04-23 10:30:00|151.06|148.06|151.23|148.23|151.5|148.5|150.93|147.93|0
1745404500000|2025-04-23 10:35:00|151.33|148.33|150.66|147.66|151.38|148.38|150.4|147.4|0
1745404800000|2025-04-23 10:40:00|150.69|147.69|150.16|147.16|150.72|147.72|150.05|147.05|0
1745405100000|2025-04-23 10:45:00|150.11|147.11|149.19|146.19|150.23|147.23|149.03|146.03|0
1745405400000|2025-04-23 10:50:00|149.29|146.29|149|146|149.48|146.48|148.86|145.86|0
1745405700000|2025-04-23 10:55:00|149.1|146.1|148.9|145.9|149.1|146.1|148.43|145.43|0
1745406000000|2025-04-23 11:00:00|148.85|145.85|148.53|145.53|149.07|146.07|148.4|145.4|0
1745406300000|2025-04-23 11:05:00|148.52|145.52|148.77|145.77|149.08|146.08|148.17|145.17|0
1745406600000|2025-04-23 11:10:00|148.58|145.58|148.35|145.35|149.07|146.07|147.88|144.88|0
1745406900000|2025-04-23 11:15:00|148.25|145.25|148.3|145.3|148.63|145.63|148.17|145.17|0
1745407200000|2025-04-23 11:20:00|148.15|145.15|148.99|145.99|149.1|146.1|148.15|145.15|0
1745407500000|2025-04-23 11:25:00|148.79|145.79|149.78|146.78|149.92|146.92|148.79|145.79|0
1745407800000|2025-04-23 11:30:00|149.83|146.83|150.68|147.68|150.98|147.98|149.41|146.41|0
1745408100000|2025-04-23 11:35:00|150.8|147.8|150.43|147.43|150.8|147.8|150.2|147.2|0
1745408400000|2025-04-23 11:40:00|150.41|147.41|150.85|147.85|150.86|147.86|149.89|146.89|0
1745408700000|2025-04-23 11:45:00|150.82|147.82|150.83|147.83|150.93|147.93|150.13|147.13|0
1745409000000|2025-04-23 11:50:00|150.91|147.91|151.7|148.7|151.78|148.78|150.83|147.83|0
1745409300000|2025-04-23 11:55:00|151.62|148.62|151.95|148.95|152.25|149.25|151.14|148.14|0
1745409600000|2025-04-23 12:00:00|151.8|148.8|151.52|148.52|152|149|151.18|148.18|0
1745409900000|2025-04-23 12:05:00|151.44|148.44|151.94|148.94|152.34|149.34|151.05|148.05|0
1745410200000|2025-04-23 12:10:00|151.89|148.89|150.85|147.85|151.92|148.92|150.6|147.6|0
1745410500000|2025-04-23 12:15:00|150.8|147.8|150.71|147.71|151.14|148.14|150.61|147.61|0
1745410800000|2025-04-23 12:20:00|150.66|147.66|150.72|147.72|151.13|148.13|150.46|147.46|0
1745411100000|2025-04-23 12:25:00|150.77|147.77|150.96|147.96|150.96|147.96|150.33|147.33|0
1745411400000|2025-04-23 12:30:00|150.91|147.91|149.38|146.38|151.36|148.36|149.29|146.29|0
1745411700000|2025-04-23 12:35:00|149.44|146.44|149.09|146.09|149.58|146.58|148.87|145.87|0
1745412000000|2025-04-23 12:40:00|149.14|146.14|149.02|146.02|149.33|146.33|148.96|145.96|0
1745412300000|2025-04-23 12:45:00|148.97|145.97|148.49|145.49|149.26|146.26|148.49|145.49|0
1745412600000|2025-04-23 12:50:00|148.64|145.64|148.57|145.57|148.76|145.76|148.41|145.41|0
1745412900000|2025-04-23 12:55:00|148.62|145.62|148.23|145.23|148.88|145.88|147.76|144.76|0
1745413200000|2025-04-23 13:00:00|148.28|145.28|148.51|145.51|148.68|145.68|148.03|145.03|0
1745413500000|2025-04-23 13:05:00|148.56|145.56|151.04|148.04|151.76|148.76|148.42|145.42|0
1745413800000|2025-04-23 13:10:00|150.94|147.94|150.74|147.74|151.25|148.25|150.34|147.34|0
1745414100000|2025-04-23 13:15:00|150.71|147.71|149.3|146.3|150.71|147.71|149.2|146.2|0
1745414400000|2025-04-23 13:20:00|149.25|146.25|148.55|145.55|149.28|146.28|148.45|145.45|0
1745414700000|2025-04-23 13:25:00|148.5|145.5|148.95|145.95|149.4|146.4|148.25|145.25|0
1745415000000|2025-04-23 13:30:00|148.52|145.52|147.36|144.36|149.59|146.59|146.67|143.67|0
1745415300000|2025-04-23 13:35:00|147.3|144.3|147.27|142.77|150.54|147.54|136.7|133.7|0
1745415600000|2025-04-23 13:40:00|148.48|143.98|145.56|141.06|148.48|143.98|143.95|139.45|0
1745415900000|2025-04-23 13:45:00|145.53|141.03|144.02|138.92|146.76|142.26|143.52|138.55|0
1745416200000|2025-04-23 13:50:00|143.74|138.64|147.81|142.71|148.34|143.24|142.92|137.82|0
1745416500000|2025-04-23 13:55:00|147.69|142.59|146.82|141.72|150.56|145.46|146.6|141.5|0
1745416800000|2025-04-23 14:00:00|145.37|140.27|144.98|139.88|152.04|146.94|143.98|138.88|0
1745417100000|2025-04-23 14:05:00|145.15|140.05|144.58|139.48|146.98|141.88|144.06|138.96|0
1745417400000|2025-04-23 14:10:00|144.51|139.41|145.06|139.96|146.09|140.99|143.18|138.08|0
1745417700000|2025-04-23 14:15:00|145.11|140.01|148.24|143.14|150.28|145.18|145.11|140.01|0
1745418000000|2025-04-23 14:20:00|147.97|142.87|146.42|141.32|150.71|145.61|146.06|140.96|0
1745418300000|2025-04-23 14:25:00|146.56|141.46|143.62|138.52|146.64|141.54|143.35|138.25|0
1745418600000|2025-04-23 14:30:00|143.57|138.47|141.81|136.71|143.57|138.47|141.26|136.16|0
1745418900000|2025-04-23 14:35:00|141.67|136.57|141.79|137.59|142.83|138.63|140.78|135.68|0
1745419200000|2025-04-23 14:40:00|141.76|137.56|142.92|138.72|144.22|140.02|141.54|137.34|0
1745419500000|2025-04-23 14:45:00|142.75|138.55|143.94|139.74|143.94|139.74|141.68|137.48|0
1745419800000|2025-04-23 14:50:00|144.08|139.88|144.9|140.7|145.75|141.55|144.08|139.88|0
1745420100000|2025-04-23 14:55:00|144.95|140.75|146.36|142.16|146.59|142.39|144.93|140.73|0
1745420400000|2025-04-23 15:00:00|146.23|142.03|146.2|142|149.56|145.36|145.55|141.35|0
1745420700000|2025-04-23 15:05:00|146.1|141.9|146.61|142.41|146.71|142.51|145|140.8|0
1745421000000|2025-04-23 15:10:00|146.73|142.53|147.1|142.9|148.16|143.96|146.73|142.53|0
1745421300000|2025-04-23 15:15:00|147.05|142.85|148.96|144.76|149.36|145.16|146.88|142.68|0
1745421600000|2025-04-23 15:20:00|148.91|144.71|152.45|148.25|154.39|150.19|148.91|144.71|0
1745421900000|2025-04-23 15:25:00|152.65|148.45|155.76|151.56|157.35|153.15|152.03|147.83|0
1745422200000|2025-04-23 15:30:00|155.82|151.62|155.64|151.44|158.68|154.48|154.41|150.21|0
1745422500000|2025-04-23 15:35:00|155.69|151.49|153.83|149.63|156.78|152.58|153.65|149.45|0
1745422800000|2025-04-23 15:40:00|153.68|149.48|156.03|151.83|156.11|151.91|152.28|148.08|0
1745423100000|2025-04-23 15:45:00|155.98|151.78|159.6|155.4|160.15|155.95|155.15|150.95|0
1745423400000|2025-04-23 15:50:00|159.55|155.35|158.96|154.76|161.79|157.59|158.62|154.42|0
1745423700000|2025-04-23 15:55:00|158.86|154.66|157.18|152.98|158.86|154.66|156.21|152.01|0
1745424000000|2025-04-23 16:00:00|157.08|152.88|158.16|153.96|159.52|155.32|156.85|152.65|0
1745424300000|2025-04-23 16:05:00|158.26|154.06|160.6|157.6|160.6|157.6|157.57|153.37|0
1745424600000|2025-04-23 16:10:00|160.54|157.54|160.97|157.97|161.75|158.75|158.7|155.7|0
1745424900000|2025-04-23 16:15:00|161.02|158.02|164.96|161.96|165.24|162.24|160.55|157.55|0
1745425200000|2025-04-23 16:20:00|165.07|162.07|165.11|162.11|166.33|163.33|164.58|161.58|0
1745425500000|2025-04-23 16:25:00|165.06|162.06|160.53|157.53|165.85|162.85|160.25|157.25|0
1745425800000|2025-04-23 16:30:00|160.61|157.61|159.65|156.65|160.91|157.91|159.2|156.2|0
1745426100000|2025-04-23 16:35:00|159.76|156.76|157.59|154.59|159.81|156.81|156.87|153.87|0
1745426400000|2025-04-23 16:40:00|157.72|154.72|158|155|158.78|155.78|157.09|154.09|0
1745426700000|2025-04-23 16:45:00|158.06|155.06|161.12|158.12|161.4|158.4|157.78|154.78|0
1745427000000|2025-04-23 16:50:00|161.39|158.39|158.57|155.57|161.71|158.71|158.46|155.46|0
1745427300000|2025-04-23 16:55:00|158.64|155.64|154.68|151.68|158.91|155.91|154.13|151.13|0
1745427600000|2025-04-23 17:00:00|154.78|151.78|154.59|151.59|158.15|155.15|154.36|151.36|0
1745427900000|2025-04-23 17:05:00|154.7|151.7|152.51|149.51|154.83|151.83|151.8|148.8|0
1745428200000|2025-04-23 17:10:00|152.41|149.41|152.64|149.64|153.23|150.23|151.83|148.83|0
1745428500000|2025-04-23 17:15:00|152.59|149.59|151.97|148.97|152.84|149.84|151.42|148.42|0
1745428800000|2025-04-23 17:20:00|151.9|148.9|151.89|148.89|152.59|149.59|151.22|148.22|0
1745429100000|2025-04-23 17:25:00|151.86|148.86|154.22|151.22|154.28|151.28|151.15|148.15|0
1745429400000|2025-04-23 17:30:00|154.02|151.02|155.42|152.42|155.54|152.54|152.89|149.89|0
1745429700000|2025-04-23 17:35:00|155.31|152.31|157.31|154.31|158.03|155.03|154.76|151.76|0
1745430000000|2025-04-23 17:40:00|157.41|154.41|155.86|152.86|158.3|155.3|155.39|152.39|0
1745430300000|2025-04-23 17:45:00|155.91|152.91|156.71|153.71|157.24|154.24|155.22|152.22|0
1745430600000|2025-04-23 17:50:00|156.73|153.73|153.53|150.53|157.17|154.17|153.53|150.53|0
1745430900000|2025-04-23 17:55:00|153.69|150.69|153.59|150.59|154.07|151.07|152.18|149.18|0
1745431200000|2025-04-23 18:00:00|153.8|150.8|154.83|151.83|156.45|153.45|152.93|149.93|0
1745431500000|2025-04-23 18:05:00|154.77|151.77|154.51|151.51|155.7|152.7|154.18|151.18|0
1745431800000|2025-04-23 18:10:00|154.41|151.41|154.27|151.27|155.52|152.52|152.7|149.7|0
1745432100000|2025-04-23 18:15:00|154.38|151.38|153.97|150.97|154.82|151.82|152.37|149.37|0
1745432400000|2025-04-23 18:20:00|154.29|151.29|155.31|152.31|156.06|153.06|151.6|148.6|0
1745432700000|2025-04-23 18:25:00|155.9|152.9|157.83|154.83|158.44|155.44|155.53|152.53|0
1745433000000|2025-04-23 18:30:00|157.7|154.7|156.73|153.73|157.87|154.87|155.04|152.04|0
1745433300000|2025-04-23 18:35:00|156.67|153.67|156.87|153.87|157.52|154.52|156.22|153.22|0
1745433600000|2025-04-23 18:40:00|156.69|153.69|158.96|155.96|158.96|155.96|156.69|153.69|0
1745433900000|2025-04-23 18:45:00|158.88|155.88|157.44|154.44|159.46|156.46|157.21|154.21|0
1745434200000|2025-04-23 18:50:00|157.34|154.34|158.8|155.8|159.19|156.19|157.34|154.34|0
1745434500000|2025-04-23 18:55:00|158.61|155.61|158.04|155.04|158.96|155.96|155.87|152.87|0
1745434800000|2025-04-23 19:00:00|157.89|154.89|160.72|157.72|161.45|158.45|156.73|153.73|0
1745435100000|2025-04-23 19:05:00|160.4|157.4|159.55|156.55|160.81|157.81|158.39|155.39|0
1745435400000|2025-04-23 19:10:00|159.6|156.6|159.5|156.5|160.1|157.1|158.5|155.5|0
1745435700000|2025-04-23 19:15:00|159.53|156.53|161.02|158.02|161.51|158.51|159.25|156.25|0
1745436000000|2025-04-23 19:20:00|161.21|158.21|162.74|159.74|162.87|159.87|160.62|157.62|0
1745436300000|2025-04-23 19:25:00|162.52|159.52|162.07|159.07|163.57|160.57|160.96|157.96|0
1745436600000|2025-04-23 19:30:00|162.16|159.16|161.19|158.19|162.8|159.8|159.43|156.43|0
1745436900000|2025-04-23 19:35:00|161.29|158.29|162.58|159.58|163.74|160.74|161.03|158.03|0
1745437200000|2025-04-23 19:40:00|162.69|159.69|161.62|158.62|163.4|160.4|160.49|157.49|0
1745437500000|2025-04-23 19:45:00|161.67|158.67|159.39|156.39|163.04|160.04|159.39|156.39|0
1745437800000|2025-04-23 19:50:00|157.41|154.41|155.42|152.42|158.83|155.83|155.04|152.04|0
1745438100000|2025-04-23 19:55:00|155.57|152.57|158.63|155.63|158.63|155.63|154.8|151.8|0
1745438400000|2025-04-23 20:00:00|158.1|155.1|158.62|155.62|159.49|156.49|157.89|154.89|0
1745438700000|2025-04-23 20:05:00|158.73|155.73|157.32|154.32|158.84|155.84|157.12|154.12|0
1745439000000|2025-04-23 20:10:00|157.21|154.21|158.11|155.11|158.53|155.53|156.39|153.39|0
1745439300000|2025-04-23 20:15:00|158.16|155.16|154.11|151.11|158.16|155.16|153.37|150.37|0
1745439600000|2025-04-23 20:20:00|154.06|151.06|153.45|150.45|154.58|151.58|151.7|148.7|0
1745439900000|2025-04-23 20:25:00|153.35|150.35|152.45|149.45|153.65|150.65|150.41|147.41|0
1745440200000|2025-04-23 20:30:00|152.6|149.6|152.12|149.12|153.07|150.07|151.81|148.81|0
1745440500000|2025-04-23 20:35:00|152.06|149.06|152.97|149.97|153.19|150.19|151.79|148.79|0
1745440800000|2025-04-23 20:40:00|153.02|150.02|154.61|151.61|154.61|151.61|152.87|149.87|0
1745441100000|2025-04-23 20:45:00|154.56|151.56|154.51|151.51|154.84|151.84|154.05|151.05|0
1745441400000|2025-04-23 20:50:00|154.46|151.46|153.38|150.38|154.6|151.6|153.37|150.37|0
1745441700000|2025-04-23 20:55:00|153.48|150.48|154.67|151.67|154.67|151.67|153.48|150.48|0
1745442000000|2025-04-23 21:00:00|154.56|151.56|154.07|151.07|154.62|151.62|154.07|151.07|0
1745442300000|2025-04-23 21:05:00|153.87|150.87|154|151|154.21|151.21|153.6|150.6|0
1745442600000|2025-04-23 21:10:00|153.75|150.75|153.49|150.49|153.84|150.84|153.21|150.21|0
1745442900000|2025-04-23 21:15:00|153.48|150.48|153.54|150.54|154.03|151.03|153.46|150.46|0
1745443200000|2025-04-23 21:20:00|153.48|150.48|153.62|150.62|154.01|151.01|153.11|150.11|0
1745443500000|2025-04-23 21:25:00|153.76|150.76|154.29|151.29|154.29|151.29|153.73|150.73|0
1745443800000|2025-04-23 21:30:00|154.17|151.17|154.62|151.62|154.87|151.87|154.15|151.15|0
1745444100000|2025-04-23 21:35:00|154.63|151.63|155.15|152.15|155.15|152.15|154.56|151.56|0
1745444400000|2025-04-23 21:40:00|155.04|152.04|155.7|152.7|155.7|152.7|154.68|151.68|0
1745444700000|2025-04-23 21:45:00|155.69|152.69|156.97|153.97|157.34|154.34|155.69|152.69|0
1745445000000|2025-04-23 21:50:00|156.98|153.98|156.83|153.83|156.99|153.99|155.87|152.87|0
1745445300000|2025-04-23 21:55:00|156.85|153.85|156.32|153.32|157.42|154.42|156.32|153.32|0
1745445600000|2025-04-23 22:00:00|156.24|153.24|158.52|155.52|158.55|155.55|155.13|152.13|0
1745445900000|2025-04-23 22:05:00|158.44|155.44|159.47|156.47|159.53|156.53|157.67|154.67|0
1745446200000|2025-04-23 22:10:00|159.39|156.39|159.34|156.34|159.42|156.42|158.28|155.28|0
1745446500000|2025-04-23 22:15:00|159.47|156.47|158.54|155.54|159.82|156.82|158.2|155.2|0
1745446800000|2025-04-23 22:20:00|158.49|155.49|158.8|155.8|158.86|155.86|158.2|155.2|0
1745447100000|2025-04-23 22:25:00|158.78|155.78|158|155|158.85|155.85|157.95|154.95|0
1745447400000|2025-04-23 22:30:00|157.93|154.93|157.13|154.13|158.35|155.35|157.11|154.11|0
1745447700000|2025-04-23 22:35:00|157.16|154.16|156.45|153.45|157.21|154.21|156.21|153.21|0
1745448000000|2025-04-23 22:40:00|156.42|153.42|156.5|153.5|156.53|153.53|155.58|152.58|0
1745448300000|2025-04-23 22:45:00|156.52|153.52|156.42|153.42|157|154|156.13|153.13|0
1745448600000|2025-04-23 22:50:00|156.5|153.5|156.23|153.23|156.92|153.92|156.23|153.23|0
1745448900000|2025-04-23 22:55:00|156.2|153.2|156.05|153.05|156.28|153.28|155.79|152.79|0
1745449200000|2025-04-23 23:00:00|156.07|153.07|155.73|152.73|156.54|153.54|155.47|152.47|0
1745449500000|2025-04-23 23:05:00|155.55|152.55|155.67|152.67|155.81|152.81|155.26|152.26|0
1745449800000|2025-04-23 23:10:00|155.7|152.7|155.36|152.36|156.09|153.09|155.02|152.02|0
1745450100000|2025-04-23 23:15:00|155.39|152.39|155.62|152.62|155.72|152.72|155.28|152.28|0
1745450400000|2025-04-23 23:20:00|155.59|152.59|154.63|151.63|155.59|152.59|154.45|151.45|0
1745450700000|2025-04-23 23:25:00|154.71|151.71|155.2|152.2|155.28|152.28|154.14|151.14|0
1745451000000|2025-04-23 23:30:00|155.22|152.22|156.06|153.06|156.27|153.27|155.22|152.22|0
1745451300000|2025-04-23 23:35:00|156|153|156.05|153.05|156.47|153.47|155.98|152.98|0
1745451600000|2025-04-23 23:40:00|156.03|153.03|155.45|152.45|156.13|153.13|155.27|152.27|0
1745451900000|2025-04-23 23:45:00|155.48|152.48|155.29|152.29|155.53|152.53|155.08|152.08|0
1745452200000|2025-04-23 23:50:00|155.27|152.27|154.64|151.64|155.29|152.29|154.61|151.61|0
1745452500000|2025-04-23 23:55:00|154.74|151.74|154.92|151.92|154.92|151.92|154.25|151.25|0
1745452800000|2025-04-24 00:00:00|155.39|152.39|153.83|150.83|155.63|152.63|153.65|150.65|0
1745453100000|2025-04-24 00:05:00|153.94|150.94|153.5|150.5|154.56|151.56|153.26|150.26|0
1745453400000|2025-04-24 00:10:00|153.47|150.47|154.03|151.03|154.37|151.37|153.11|150.11|0
1745453700000|2025-04-24 00:15:00|154.16|151.16|154.09|151.09|155.05|152.05|153.98|150.98|0
1745454000000|2025-04-24 00:20:00|154.06|151.06|154.84|151.84|155.02|152.02|154.01|151.01|0
1745454300000|2025-04-24 00:25:00|154.81|151.81|155.72|152.72|155.9|152.9|154.71|151.71|0
1745454600000|2025-04-24 00:30:00|155.76|152.76|155.6|152.6|155.93|152.93|155.4|152.4|0
1745454900000|2025-04-24 00:35:00|155.76|152.76|155.56|152.56|155.88|152.88|155.3|152.3|0
1745455200000|2025-04-24 00:40:00|155.58|152.58|155.11|152.11|155.78|152.78|154.69|151.69|0
1745455500000|2025-04-24 00:45:00|155.16|152.16|155.2|152.2|155.42|152.42|154.93|151.93|0
1745455800000|2025-04-24 00:50:00|155.25|152.25|155.19|152.19|155.34|152.34|154.94|151.94|0
1745456100000|2025-04-24 00:55:00|155.08|152.08|155.69|152.69|156.22|153.22|155.03|152.03|0
1745456400000|2025-04-24 01:00:00|155.55|152.55|156.25|153.25|156.29|153.29|155.12|152.12|0
1745456700000|2025-04-24 01:05:00|156.2|153.2|155.39|152.39|156.74|153.74|155.31|152.31|0
1745457000000|2025-04-24 01:10:00|155.42|152.42|155.68|152.68|155.77|152.77|155.12|152.12|0
1745457300000|2025-04-24 01:15:00|155.63|152.63|156.39|153.39|156.55|153.55|155.55|152.55|0
1745457600000|2025-04-24 01:20:00|156.62|153.62|157.07|154.07|157.07|154.07|156.41|153.41|0
1745457900000|2025-04-24 01:25:00|157.22|154.22|156.64|153.64|157.44|154.44|156.37|153.37|0
1745458200000|2025-04-24 01:30:00|156.67|153.67|156.64|153.64|157.01|154.01|156.42|153.42|0
1745458500000|2025-04-24 01:35:00|156.67|153.67|155.68|152.68|156.67|153.67|155.5|152.5|0
1745458800000|2025-04-24 01:40:00|155.72|152.72|156.42|153.42|156.75|153.75|155.72|152.72|0
1745459100000|2025-04-24 01:45:00|156.48|153.48|156.26|153.26|156.98|153.98|156.03|153.03|0
1745459400000|2025-04-24 01:50:00|156.37|153.37|157.5|154.5|157.83|154.83|156.37|153.37|0
1745459700000|2025-04-24 01:55:00|157.56|154.56|158.72|155.72|158.78|155.78|157.42|154.42|0
1745460000000|2025-04-24 02:00:00|158.75|155.75|158.16|155.16|158.75|155.75|158.16|155.16|0
1745460300000|2025-04-24 02:05:00|158.08|155.08|158.13|155.13|158.27|155.27|157.91|154.91|0
1745460600000|2025-04-24 02:10:00|158.18|155.18|158.16|155.16|158.33|155.33|157.82|154.82|0
1745460900000|2025-04-24 02:15:00|158.14|155.14|158.63|155.63|159.02|156.02|157.79|154.79|0
1745461200000|2025-04-24 02:20:00|158.73|155.73|157.55|154.55|158.73|155.73|157.48|154.48|0
1745461500000|2025-04-24 02:25:00|157.52|154.52|157.72|154.72|157.73|154.73|157.47|154.47|0
1745461800000|2025-04-24 02:30:00|157.67|154.67|158.94|155.94|158.99|155.99|157.29|154.29|0
1745462100000|2025-04-24 02:35:00|158.89|155.89|159.42|156.42|159.65|156.65|158.87|155.87|0
1745462400000|2025-04-24 02:40:00|159.39|156.39|159.38|156.38|159.68|156.68|159.16|156.16|0
1745462700000|2025-04-24 02:45:00|159.43|156.43|159.58|156.58|159.69|156.69|159.38|156.38|0
1745463000000|2025-04-24 02:50:00|159.61|156.61|160.06|157.06|160.17|157.17|159.44|156.44|0
1745463300000|2025-04-24 02:55:00|160.01|157.01|160.07|157.07|160.2|157.2|159.69|156.69|0
1745463600000|2025-04-24 03:00:00|160.12|157.12|160.03|157.03|160.3|157.3|159.8|156.8|0
1745463900000|2025-04-24 03:05:00|160.09|157.09|159.99|156.99|160.32|157.32|159.92|156.92|0
1745464200000|2025-04-24 03:10:00|159.91|156.91|160.11|157.11|160.36|157.36|159.91|156.91|0
1745464500000|2025-04-24 03:15:00|160.09|157.09|160.12|157.12|160.28|157.28|159.91|156.91|0
1745464800000|2025-04-24 03:20:00|160.14|157.14|160.71|157.71|160.84|157.84|160.04|157.04|0
1745465100000|2025-04-24 03:25:00|160.77|157.77|160.76|157.76|160.88|157.88|160.57|157.57|0
1745465400000|2025-04-24 03:30:00|160.81|157.81|160.56|157.56|160.89|157.89|160.53|157.53|0
1745465700000|2025-04-24 03:35:00|160.58|157.58|159.72|156.72|160.87|157.87|159.59|156.59|0
1745466000000|2025-04-24 03:40:00|159.64|156.64|159.83|156.83|159.93|156.93|159.64|156.64|0
1745466300000|2025-04-24 03:45:00|159.8|156.8|159.58|156.58|159.86|156.86|159.55|156.55|0
1745466600000|2025-04-24 03:50:00|159.63|156.63|159.68|156.68|159.87|156.87|159.53|156.53|0
1745466900000|2025-04-24 03:55:00|159.73|156.73|159.69|156.69|159.81|156.81|159.48|156.48|0
1745467200000|2025-04-24 04:00:00|159.77|156.77|159.8|156.8|160|157|159.46|156.46|0
1745467500000|2025-04-24 04:05:00|159.75|156.75|159.96|156.96|160.34|157.34|159.55|156.55|0
1745467800000|2025-04-24 04:10:00|159.97|156.97|160.56|157.56|160.68|157.68|159.91|156.91|0
1745468100000|2025-04-24 04:15:00|160.45|157.45|160.97|157.97|161.45|158.45|160.44|157.44|0
1745468400000|2025-04-24 04:20:00|160.95|157.95|160.35|157.35|161.1|158.1|159.9|156.9|0
1745468700000|2025-04-24 04:25:00|160.33|157.33|160.65|157.65|160.92|157.92|160.14|157.14|0
1745469000000|2025-04-24 04:30:00|160.68|157.68|160.9|157.9|162.06|159.06|160.68|157.68|0
1745469300000|2025-04-24 04:35:00|160.88|157.88|160.74|157.74|160.96|157.96|160.57|157.57|0
1745469600000|2025-04-24 04:40:00|160.71|157.71|159.44|156.44|160.71|157.71|159.28|156.28|0
1745469900000|2025-04-24 04:45:00|159.42|156.42|159.47|156.47|159.57|156.57|159.1|156.1|0
1745470200000|2025-04-24 04:50:00|159.42|156.42|159.57|156.57|159.69|156.69|159.31|156.31|0
1745470500000|2025-04-24 04:55:00|159.54|156.54|159.62|156.62|159.69|156.69|159.45|156.45|0
1745470800000|2025-04-24 05:00:00|159.6|156.6|159.54|156.54|159.97|156.97|159.29|156.29|0
1745471100000|2025-04-24 05:05:00|159.43|156.43|158.99|155.99|159.59|156.59|158.68|155.68|0
1745471400000|2025-04-24 05:10:00|159.02|156.02|159.33|156.33|159.36|156.36|158.71|155.71|0
1745471700000|2025-04-24 05:15:00|159.17|156.17|159.28|156.28|159.92|156.92|158.77|155.77|0
1745472000000|2025-04-24 05:20:00|159.2|156.2|160.42|157.42|160.83|157.83|159.17|156.17|0
1745472300000|2025-04-24 05:25:00|160.47|157.47|160.57|157.57|160.67|157.67|160.35|157.35|0
1745472600000|2025-04-24 05:30:00|160.76|157.76|159.81|156.81|160.79|157.79|159.76|156.76|0
1745472900000|2025-04-24 05:35:00|159.73|156.73|159.27|156.27|159.81|156.81|159.01|156.01|0
1745473200000|2025-04-24 05:40:00|159.29|156.29|159.6|156.6|159.91|156.91|159.1|156.1|0
1745473500000|2025-04-24 05:45:00|159.55|156.55|158.86|155.86|160|157|158.61|155.61|0
1745473800000|2025-04-24 05:50:00|158.92|155.92|160.87|157.87|161.12|158.12|158.92|155.92|0
1745474100000|2025-04-24 05:55:00|160.98|157.98|161.52|158.52|163.48|160.48|160.78|157.78|0
1745474400000|2025-04-24 06:00:00|161.54|158.54|161.91|158.91|162.25|159.25|161.13|158.13|0
1745474700000|2025-04-24 06:05:00|161.94|158.94|160.87|157.87|162.24|159.24|160.75|157.75|0
1745475000000|2025-04-24 06:10:00|160.82|157.82|161.07|158.07|162.02|159.02|160.35|157.35|0
1745475300000|2025-04-24 06:15:00|161.04|158.04|160.24|157.24|161.04|158.04|160.24|157.24|0
1745475600000|2025-04-24 06:20:00|160.27|157.27|159.72|156.72|160.52|157.52|159.52|156.52|0
1745475900000|2025-04-24 06:25:00|159.69|156.69|158.06|155.06|159.69|156.69|158.06|155.06|0
1745476200000|2025-04-24 06:30:00|158.11|155.11|159.41|156.41|159.64|156.64|157.88|154.88|0
1745476500000|2025-04-24 06:35:00|159.33|156.33|160.14|157.14|160.41|157.41|159.33|156.33|0
1745476800000|2025-04-24 06:40:00|160.22|157.22|160.55|157.55|160.63|157.63|160.06|157.06|0
1745477100000|2025-04-24 06:45:00|160.5|157.5|160.14|157.14|160.89|157.89|160.02|157.02|0
1745477400000|2025-04-24 06:50:00|160.09|157.09|160.48|157.48|160.61|157.61|159.93|156.93|0
1745477700000|2025-04-24 06:55:00|160.46|157.46|160.4|157.4|160.6|157.6|160.21|157.21|0
1745478000000|2025-04-24 07:00:00|160.08|157.08|161.05|158.05|161.42|158.42|159.74|156.74|0
1745478300000|2025-04-24 07:05:00|160.99|157.99|161.03|158.03|163.27|160.27|160.72|157.72|0
1745478600000|2025-04-24 07:10:00|161.08|158.08|159.66|156.66|161.22|158.22|159.47|156.47|0
1745478900000|2025-04-24 07:15:00|159.63|156.63|159.68|156.68|160.98|157.98|159.2|156.2|0
1745479200000|2025-04-24 07:20:00|159.7|156.7|161.64|158.64|161.85|158.85|159.68|156.68|0
1745479500000|2025-04-24 07:25:00|161.81|158.81|162.14|159.14|162.87|159.87|161.43|158.43|0
1745479800000|2025-04-24 07:30:00|162.17|159.17|162.83|159.83|163.65|160.65|162|159|0
1745480100000|2025-04-24 07:35:00|162.75|159.75|163.39|160.39|163.42|160.42|162.06|159.06|0
1745480400000|2025-04-24 07:40:00|163.12|160.12|163.33|160.33|164.03|161.03|162.64|159.64|0
1745480700000|2025-04-24 07:45:00|163.41|160.41|164.26|161.26|164.4|161.4|162.57|159.57|0
1745481000000|2025-04-24 07:50:00|164.29|161.29|164.67|161.67|165.71|162.71|163.7|160.7|0
1745481300000|2025-04-24 07:55:00|164.64|161.64|164.22|161.22|164.82|161.82|163.71|160.71|0
1745481600000|2025-04-24 08:00:00|164.17|161.17|163.09|160.09|164.98|161.98|162.87|159.87|0
1745481900000|2025-04-24 08:05:00|163.07|160.07|164.96|161.96|165.29|162.29|163.01|160.01|0
1745482200000|2025-04-24 08:10:00|164.88|161.88|164.59|161.59|165.48|162.48|164.13|161.13|0
1745482500000|2025-04-24 08:15:00|164.61|161.61|164.98|161.98|165.05|162.05|164.21|161.21|0
1745482800000|2025-04-24 08:20:00|165.03|162.03|164.51|161.51|165.54|162.54|163.93|160.93|0
1745483100000|2025-04-24 08:25:00|164.62|161.62|166|163|166.26|163.26|164.57|161.57|0
1745483400000|2025-04-24 08:30:00|166.05|163.05|165.85|162.85|166.21|163.21|165.7|162.7|0
1745483700000|2025-04-24 08:35:00|165.79|162.79|166.7|163.7|167.05|164.05|165.79|162.79|0
1745484000000|2025-04-24 08:40:00|166.64|163.64|167.38|164.38|168.34|165.34|166.64|163.64|0
1745484300000|2025-04-24 08:45:00|167.35|164.35|167.99|164.99|168.6|165.6|167.31|164.31|0
1745484600000|2025-04-24 08:50:00|167.82|164.82|167.13|164.13|168.41|165.41|167.13|164.13|0
1745484900000|2025-04-24 08:55:00|167.16|164.16|166.08|163.08|167.16|164.16|165.94|162.94|0
1745485200000|2025-04-24 09:00:00|165.81|162.81|165.36|162.36|166.1|163.1|165.36|162.36|0
1745485500000|2025-04-24 09:05:00|165.52|162.52|165.82|162.82|166.03|163.03|165.27|162.27|0
1745485800000|2025-04-24 09:10:00|165.77|162.77|165.44|162.44|165.94|162.94|165.22|162.22|0
1745486100000|2025-04-24 09:15:00|165.34|162.34|164.86|161.86|165.52|162.52|164.53|161.53|0
1745486400000|2025-04-24 09:20:00|164.89|161.89|164.94|161.94|165.48|162.48|164.79|161.79|0
1745486700000|2025-04-24 09:25:00|164.89|161.89|164.45|161.45|165|162|164.24|161.24|0
1745487000000|2025-04-24 09:30:00|164.47|161.47|164.16|161.16|164.58|161.58|163.93|160.93|0
1745487300000|2025-04-24 09:35:00|164.19|161.19|164.24|161.24|164.53|161.53|163.99|160.99|0
1745487600000|2025-04-24 09:40:00|164.56|161.56|163.1|160.1|164.59|161.59|162.95|159.95|0
1745487900000|2025-04-24 09:45:00|163.08|160.08|162.96|159.96|163.47|160.47|162.19|159.19|0
1745488200000|2025-04-24 09:50:00|162.93|159.93|163.65|160.65|163.76|160.76|162.88|159.88|0
1745488500000|2025-04-24 09:55:00|163.62|160.62|162.92|159.92|163.62|160.62|162.83|159.83|0
1745488800000|2025-04-24 10:00:00|162.68|159.68|162.63|159.63|162.73|159.73|161.75|158.75|0
1745489100000|2025-04-24 10:05:00|162.58|159.58|161.31|158.31|162.62|159.62|160.9|157.9|0
1745489400000|2025-04-24 10:10:00|161.36|158.36|162.09|159.09|162.43|159.43|161.36|158.36|0
1745489700000|2025-04-24 10:15:00|162.17|159.17|162.66|159.66|162.84|159.84|161.83|158.83|0
1745490000000|2025-04-24 10:20:00|162.6|159.6|163.06|160.06|163.14|160.14|162|159|0
1745490300000|2025-04-24 10:25:00|163.01|160.01|161.6|158.6|163.36|160.36|161.6|158.6|0
1745490600000|2025-04-24 10:30:00|161.66|158.66|160.33|157.33|161.74|158.74|160.15|157.15|0
1745490900000|2025-04-24 10:35:00|160.38|157.38|159.95|156.95|160.75|157.75|159.95|156.95|0
1745491200000|2025-04-24 10:40:00|159.98|156.98|158.6|155.6|160.02|157.02|158.6|155.6|0
1745491500000|2025-04-24 10:45:00|158.52|155.52|158.45|155.45|158.99|155.99|157.6|154.6|0
1745491800000|2025-04-24 10:50:00|158.24|155.24|156.16|153.16|158.58|155.58|155.8|152.8|0
1745492100000|2025-04-24 10:55:00|156.21|153.21|156.98|153.98|157.32|154.32|155.21|152.21|0
1745492400000|2025-04-24 11:00:00|157.24|154.24|158.59|155.59|158.89|155.89|157|154|0
1745492700000|2025-04-24 11:05:00|158.57|155.57|158.76|155.76|159.09|156.09|158.51|155.51|0
1745493000000|2025-04-24 11:10:00|158.94|155.94|159.22|156.22|159.41|156.41|158.34|155.34|0
1745493300000|2025-04-24 11:15:00|159.2|156.2|160.43|157.43|160.54|157.54|159.12|156.12|0
1745493600000|2025-04-24 11:20:00|160.32|157.32|160.88|157.88|161.14|158.14|160.04|157.04|0
1745493900000|2025-04-24 11:25:00|160.79|157.79|160.56|157.56|160.87|157.87|159.66|156.66|0
1745494200000|2025-04-24 11:30:00|160.55|157.55|160.74|157.74|161.62|158.62|160.55|157.55|0
1745494500000|2025-04-24 11:35:00|161.09|158.09|161.24|158.24|161.77|158.77|159.43|156.43|0
1745494800000|2025-04-24 11:40:00|161.7|158.7|161.47|158.47|162.05|159.05|160.42|157.42|0
1745495100000|2025-04-24 11:45:00|161.69|158.69|161.41|158.41|161.69|158.69|160.56|157.56|0
1745495400000|2025-04-24 11:50:00|161.02|158.02|160.02|157.02|161.13|158.13|159.95|156.95|0
1745495700000|2025-04-24 11:55:00|160.18|157.18|159.93|156.93|160.73|157.73|159.82|156.82|0
1745496000000|2025-04-24 12:00:00|160.16|157.16|159.63|156.63|160.45|157.45|159.19|156.19|0
1745496300000|2025-04-24 12:05:00|159.14|156.14|159.65|156.65|159.83|156.83|159.11|156.11|0
1745496600000|2025-04-24 12:10:00|159.57|156.57|158.8|155.8|160.01|157.01|158.8|155.8|0
1745496900000|2025-04-24 12:15:00|158.94|155.94|158.42|155.42|159.02|156.02|157.91|154.91|0
1745497200000|2025-04-24 12:20:00|158.32|155.32|159.87|156.87|159.93|156.93|157.87|154.87|0
1745497500000|2025-04-24 12:25:00|159.93|156.93|159.04|156.04|160.78|157.78|158.92|155.92|0
1745497800000|2025-04-24 12:30:00|159.53|156.53|158.22|155.22|159.94|156.94|157.1|154.1|0
1745498100000|2025-04-24 12:35:00|158.26|155.26|155.77|152.77|158.47|155.47|155.77|152.77|0
1745498400000|2025-04-24 12:40:00|156.03|153.03|155.58|152.58|156.18|153.18|155.33|152.33|0
1745498700000|2025-04-24 12:45:00|155.59|152.59|156.03|153.03|157.49|154.49|155.59|152.59|0
1745499000000|2025-04-24 12:50:00|155.93|152.93|156.82|153.82|156.82|153.82|155.77|152.77|0
1745499300000|2025-04-24 12:55:00|156.88|153.88|155.65|152.65|156.98|153.98|155.65|152.65|0
1745499600000|2025-04-24 13:00:00|155.6|152.6|155.5|152.5|156.04|153.04|154.8|151.8|0
1745499900000|2025-04-24 13:05:00|155.45|152.45|155.9|152.9|156.38|153.38|155.16|152.16|0
1745500200000|2025-04-24 13:10:00|155.88|152.88|156.05|153.05|156.28|153.28|155.47|152.47|0
1745500500000|2025-04-24 13:15:00|155.95|152.95|155.68|152.68|156.21|153.21|155.16|152.16|0
1745500800000|2025-04-24 13:20:00|155.76|152.76|154.8|151.8|155.95|152.95|154.74|151.74|0
1745501100000|2025-04-24 13:25:00|154.74|151.74|154.12|151.12|155.89|152.89|154.07|151.07|0
1745501400000|2025-04-24 13:30:00|154.27|151.27|154.74|151.74|155.86|152.86|153.71|150.71|0
1745501700000|2025-04-24 13:35:00|154.71|151.71|153.33|150.33|155.85|152.85|153.33|150.33|0
1745502000000|2025-04-24 13:40:00|153.19|150.19|150.37|147.37|153.27|150.27|149.84|146.84|0
1745502300000|2025-04-24 13:45:00|150.27|147.27|149.4|146.4|150.44|147.44|148.73|145.73|0
1745502600000|2025-04-24 13:50:00|149.45|146.45|148.52|145.52|149.65|146.65|148.19|145.19|0
1745502900000|2025-04-24 13:55:00|148.62|145.62|147.34|144.34|149.31|146.31|146.79|143.79|0
1745503200000|2025-04-24 14:00:00|147.31|144.31|147.07|144.07|148.1|145.1|146.39|143.39|0
1745503500000|2025-04-24 14:05:00|146.87|143.87|145.84|142.84|146.97|143.97|145.51|142.51|0
1745503800000|2025-04-24 14:10:00|145.94|142.94|146.48|143.48|147.78|144.78|145.94|142.94|0
1745504100000|2025-04-24 14:15:00|146.58|143.58|145.36|142.36|147.33|144.33|145.19|142.19|0
1745504400000|2025-04-24 14:20:00|145.31|142.31|143.85|140.85|145.36|142.36|143.46|140.46|0
1745504700000|2025-04-24 14:25:00|143.81|140.81|142.61|139.61|144.63|141.63|142.43|139.43|0
1745505000000|2025-04-24 14:30:00|142.76|139.76|142.16|139.16|143.18|140.18|142.1|139.1|0
1745505300000|2025-04-24 14:35:00|142.11|139.11|142.37|139.37|142.89|139.89|141.2|138.2|0
1745505600000|2025-04-24 14:40:00|142.47|139.47|143.85|140.85|144.57|141.57|141.87|138.87|0
1745505900000|2025-04-24 14:45:00|143.6|140.6|143.94|140.94|145.52|142.52|143.16|140.16|0
1745506200000|2025-04-24 14:50:00|143.75|140.75|143.09|140.09|144.55|141.55|142.89|139.89|0
1745506500000|2025-04-24 14:55:00|142.95|139.95|142.61|139.61|142.99|139.99|142.01|139.01|0
1745506800000|2025-04-24 15:00:00|142.66|139.66|141.79|138.79|143.17|140.17|141.74|138.74|0
1745507100000|2025-04-24 15:05:00|141.83|138.83|141.74|138.74|142.03|139.03|141.03|138.03|0
1745507400000|2025-04-24 15:10:00|141.64|138.64|140.29|137.29|141.72|138.72|139.45|136.45|0
1745507700000|2025-04-24 15:15:00|140.19|137.19|141.57|138.57|141.57|138.57|139.89|136.89|0
1745508000000|2025-04-24 15:20:00|141.43|138.43|142.04|139.04|142.57|139.57|140.76|137.76|0
1745508300000|2025-04-24 15:25:00|141.95|138.95|142.55|139.55|143.17|140.17|141.34|138.34|0
1745508600000|2025-04-24 15:30:00|142.26|139.26|141.49|138.49|143.53|140.53|141.43|138.43|0
1745508900000|2025-04-24 15:35:00|141.59|138.59|141.69|138.69|142.28|139.28|141.37|138.37|0
1745509200000|2025-04-24 15:40:00|142.13|139.13|142.28|139.28|142.33|139.33|141.08|138.08|0
1745509500000|2025-04-24 15:45:00|142.33|139.33|141.46|138.46|142.82|139.82|141.16|138.16|0
1745509800000|2025-04-24 15:50:00|141.51|138.51|140.05|137.05|142.35|139.35|139.77|136.77|0
1745510100000|2025-04-24 15:55:00|140.1|137.1|141.97|138.97|142.33|139.33|139.93|136.93|0
1745510400000|2025-04-24 16:00:00|141.82|138.82|141.6|138.6|142.24|139.24|141.05|138.05|0
1745510700000|2025-04-24 16:05:00|141.58|138.58|142.53|139.53|142.77|139.77|141.2|138.2|0
1745511000000|2025-04-24 16:10:00|142.6|139.6|140.27|137.27|142.6|139.6|140.27|137.27|0
1745511300000|2025-04-24 16:15:00|140.32|137.32|139.54|136.54|140.62|137.62|138.98|135.98|0
1745511600000|2025-04-24 16:20:00|139.55|136.55|139.7|136.7|139.7|136.7|138.82|135.82|0
1745511900000|2025-04-24 16:25:00|139.65|136.65|138.69|135.69|140.21|137.21|138.02|135.02|0
1745512200000|2025-04-24 16:30:00|138.65|135.65|137.39|134.39|138.8|135.8|136.99|133.99|0
1745512500000|2025-04-24 16:35:00|137.43|134.43|137.28|134.28|137.55|134.55|136.68|133.68|0
1745512800000|2025-04-24 16:40:00|137.33|134.33|138.13|135.13|138.35|135.35|137|134|0
1745513100000|2025-04-24 16:45:00|137.99|134.99|137.94|134.94|138.9|135.9|137.75|134.75|0
1745513400000|2025-04-24 16:50:00|137.99|134.99|138.22|135.22|138.54|135.54|137.73|134.73|0
1745513700000|2025-04-24 16:55:00|138.13|135.13|137.53|134.53|138.15|135.15|136.45|133.45|0
1745514000000|2025-04-24 17:00:00|137.49|134.49|138.22|135.22|138.96|135.96|137.49|134.49|0
1745514300000|2025-04-24 17:05:00|138.17|135.17|139.08|136.08|139.17|136.17|137.83|134.83|0
1745514600000|2025-04-24 17:10:00|139.03|136.03|138.37|135.37|139.18|136.18|138.29|135.29|0
1745514900000|2025-04-24 17:15:00|138.4|135.4|139.83|136.83|140.29|137.29|138.28|135.28|0
1745515200000|2025-04-24 17:20:00|139.78|136.78|139.17|136.17|140.3|137.3|138.91|135.91|0
1745515500000|2025-04-24 17:25:00|139.22|136.22|138.7|135.7|139.22|136.22|138.09|135.09|0
1745515800000|2025-04-24 17:30:00|138.66|135.66|139.05|136.05|139.24|136.24|137.57|134.57|0
1745516100000|2025-04-24 17:35:00|139.03|136.03|138.73|135.73|139.58|136.58|138.05|135.05|0
1745516400000|2025-04-24 17:40:00|138.63|135.63|139.26|136.26|139.76|136.76|138.41|135.41|0
1745516700000|2025-04-24 17:45:00|139.34|136.34|138.37|135.37|139.83|136.83|138.24|135.24|0
1745517000000|2025-04-24 17:50:00|138.39|135.39|137.37|134.37|138.57|135.57|137.28|134.28|0
1745517300000|2025-04-24 17:55:00|137.4|134.4|138.09|135.09|138.16|135.16|137.37|134.37|0
1745517600000|2025-04-24 18:00:00|138.14|135.14|137.18|134.18|138.14|135.14|136.79|133.79|0
1745517900000|2025-04-24 18:05:00|137.13|134.13|137.22|134.22|137.36|134.36|136.26|133.26|0
1745518200000|2025-04-24 18:10:00|137.36|134.36|137.5|134.5|137.87|134.87|137.11|134.11|0
1745518500000|2025-04-24 18:15:00|137.55|134.55|138.02|135.02|138.93|135.93|136.94|133.94|0
1745518800000|2025-04-24 18:20:00|137.87|134.87|138.15|135.15|138.67|135.67|137.87|134.87|0
1745519100000|2025-04-24 18:25:00|138.1|135.1|138.16|135.16|138.32|135.32|137.62|134.62|0
1745519400000|2025-04-24 18:30:00|138.26|135.26|137.03|134.03|138.3|135.3|136.91|133.91|0
1745519700000|2025-04-24 18:35:00|136.99|133.99|136.76|133.76|137.08|134.08|136.42|133.42|0
1745520000000|2025-04-24 18:40:00|136.71|133.71|136.62|133.62|137.11|134.11|136.37|133.37|0
1745520300000|2025-04-24 18:45:00|136.49|133.49|136.31|133.31|136.94|133.94|136.15|133.15|0
1745520600000|2025-04-24 18:50:00|136.36|133.36|135.81|132.81|136.4|133.4|135.62|132.62|0
1745520900000|2025-04-24 18:55:00|135.86|132.86|136.62|133.62|136.76|133.76|135.81|132.81|0
1745521200000|2025-04-24 19:00:00|136.67|133.67|138.38|135.38|138.61|135.61|136.67|133.67|0
1745521500000|2025-04-24 19:05:00|138.42|135.42|137.84|134.84|138.46|135.46|137.56|134.56|0
1745521800000|2025-04-24 19:10:00|137.79|134.79|138.75|135.75|139.61|136.61|137.74|134.74|0
1745522100000|2025-04-24 19:15:00|138.85|135.85|136.77|133.77|138.9|135.9|136.6|133.6|0
1745522400000|2025-04-24 19:20:00|136.81|133.81|136.79|133.79|137.16|134.16|135.87|132.87|0
1745522700000|2025-04-24 19:25:00|137|134|137.97|134.97|137.97|134.97|136.31|133.31|0
1745523000000|2025-04-24 19:30:00|137.79|134.79|137.27|134.27|137.93|134.93|136.72|133.72|0
1745523300000|2025-04-24 19:35:00|137.55|134.55|135.52|132.52|138.12|135.12|135.4|132.4|0
1745523600000|2025-04-24 19:40:00|135.57|132.57|134.77|131.77|135.59|132.59|134.77|131.77|0
1745523900000|2025-04-24 19:45:00|134.72|131.72|133.77|130.77|135.15|132.15|133.68|130.68|0
1745524200000|2025-04-24 19:50:00|133.68|130.68|133.45|130.45|135.61|132.61|133.45|130.45|0
1745524500000|2025-04-24 19:55:00|133.55|130.55|134.66|131.66|134.9|131.9|133.48|130.48|0
1745524800000|2025-04-24 20:00:00|134.75|131.75|132.44|129.44|134.83|131.83|129.17|126.17|0
1745525100000|2025-04-24 20:05:00|132.39|129.39|131.99|128.99|133.04|130.04|131.71|128.71|0
1745525400000|2025-04-24 20:10:00|132.08|129.08|132.75|129.75|133.14|130.14|132.03|129.03|0
1745525700000|2025-04-24 20:15:00|132.71|129.71|133.52|130.52|133.9|130.9|132.39|129.39|0
1745526000000|2025-04-24 20:20:00|133.47|130.47|133.45|130.45|133.69|130.69|133.05|130.05|0
1745526300000|2025-04-24 20:25:00|133.49|130.49|133.28|130.28|133.57|130.57|132.69|129.69|0
1745526600000|2025-04-24 20:30:00|133.42|130.42|133.6|130.6|134.03|131.03|133.4|130.4|0
1745526900000|2025-04-24 20:35:00|133.65|130.65|132.62|129.62|133.73|130.73|132.48|129.48|0
1745527200000|2025-04-24 20:40:00|132.67|129.67|132.44|129.44|132.68|129.68|132.11|129.11|0
1745527500000|2025-04-24 20:45:00|132.42|129.42|133.34|130.34|133.48|130.48|132.42|129.42|0
1745527800000|2025-04-24 20:50:00|133.36|130.36|133|130|133.54|130.54|132.76|129.76|0
1745528100000|2025-04-24 20:55:00|132.93|129.93|133.24|130.24|133.88|130.88|132.74|129.74|0
1745528400000|2025-04-24 21:00:00|133.38|130.38|133.12|130.12|133.63|130.63|133.12|130.12|0
1745528700000|2025-04-24 21:05:00|133.14|130.14|132.4|129.4|133.21|130.21|131.87|128.87|0
1745529000000|2025-04-24 21:10:00|132.21|129.21|132.23|129.23|132.51|129.51|131.83|128.83|0
1745529300000|2025-04-24 21:15:00|132.28|129.28|132.04|129.04|132.3|129.3|132.04|129.04|0
1745529600000|2025-04-24 21:20:00|132.14|129.14|132.29|129.29|132.35|129.35|132.13|129.13|0
1745529900000|2025-04-24 21:25:00|132.18|129.18|132.16|129.16|132.3|129.3|132.16|129.16|0
1745530200000|2025-04-24 21:30:00|131.99|128.99|132.12|129.12|132.21|129.21|131.99|128.99|0
1745530500000|2025-04-24 21:35:00|132.13|129.13|131.96|128.96|132.14|129.14|131.88|128.88|0
1745530800000|2025-04-24 21:40:00|131.89|128.89|131.81|128.81|131.92|128.92|131.75|128.75|0
1745531100000|2025-04-24 21:45:00|131.82|128.82|131.74|128.74|131.85|128.85|131.49|128.49|0
1745531400000|2025-04-24 21:50:00|131.7|128.7|131.47|128.47|131.74|128.74|131.47|128.47|0
1745531700000|2025-04-24 21:55:00|131.46|128.46|131.18|128.18|131.48|128.48|131.16|128.16|0
1745532000000|2025-04-24 22:00:00|130.97|127.97|133.12|130.12|133.31|130.31|130.95|127.95|0
1745532300000|2025-04-24 22:05:00|133.19|130.19|133.17|130.17|133.26|130.26|132.55|129.55|0
1745532600000|2025-04-24 22:10:00|133.14|130.14|132.55|129.55|133.6|130.6|132.55|129.55|0
1745532900000|2025-04-24 22:15:00|132.39|129.39|131.91|128.91|132.59|129.59|131.73|128.73|0
1745533200000|2025-04-24 22:20:00|131.96|128.96|131.5|128.5|132|129|131.41|128.41|0
1745533500000|2025-04-24 22:25:00|131.46|128.46|131.3|128.3|131.55|128.55|131.14|128.14|0
1745533800000|2025-04-24 22:30:00|131.28|128.28|131.68|128.68|132.04|129.04|131.14|128.14|0
1745534100000|2025-04-24 22:35:00|131.72|128.72|131|128|131.91|128.91|130.91|127.91|0
1745534400000|2025-04-24 22:40:00|130.98|127.98|130.77|127.77|130.98|127.98|130.64|127.64|0
1745534700000|2025-04-24 22:45:00|130.8|127.8|130.64|127.64|130.84|127.84|130.62|127.62|0
1745535000000|2025-04-24 22:50:00|130.66|127.66|131.31|128.31|131.36|128.36|130.64|127.64|0
1745535300000|2025-04-24 22:55:00|131.35|128.35|131.35|128.35|131.67|128.67|131.22|128.22|0
1745535600000|2025-04-24 23:00:00|131.4|128.4|131.53|128.53|131.62|128.62|131.13|128.13|0
1745535900000|2025-04-24 23:05:00|131.55|128.55|131.46|128.46|131.62|128.62|131.42|128.42|0
1745536200000|2025-04-24 23:10:00|131.48|128.48|131.35|128.35|131.55|128.55|131.3|128.3|0
1745536500000|2025-04-24 23:15:00|131.32|128.32|131.61|128.61|131.8|128.8|131.32|128.32|0
1745536800000|2025-04-24 23:20:00|131.66|128.66|131.41|128.41|131.7|128.7|131.01|128.01|0
1745537100000|2025-04-24 23:25:00|131.43|128.43|131.29|128.29|131.48|128.48|130.58|127.58|0
1745537400000|2025-04-24 23:30:00|131.32|128.32|131.02|128.02|131.32|128.32|130.78|127.78|0
1745537700000|2025-04-24 23:35:00|131|128|131.43|128.43|131.7|128.7|131|128|0
1745538000000|2025-04-24 23:40:00|131.47|128.47|131.02|128.02|131.61|128.61|130.97|127.97|0
1745538300000|2025-04-24 23:45:00|131.06|128.06|131.24|128.24|131.24|128.24|130.79|127.79|0
1745538600000|2025-04-24 23:50:00|131.22|128.22|131.96|128.96|131.96|128.96|131.17|128.17|0
1745538900000|2025-04-24 23:55:00|131.94|128.94|131.64|128.64|131.94|128.94|131.44|128.44|0
1745539200000|2025-04-25 00:00:00|131.46|128.46|131.68|128.68|132.12|129.12|131.26|128.26|0
1745539500000|2025-04-25 00:05:00|131.62|128.62|131.55|128.55|131.68|128.68|130.96|127.96|0
1745539800000|2025-04-25 00:10:00|131.59|128.59|132|129|132.34|129.34|131.53|128.53|0
1745540100000|2025-04-25 00:15:00|132.02|129.02|131.61|128.61|132.18|129.18|131.56|128.56|0
1745540400000|2025-04-25 00:20:00|131.56|128.56|131.17|128.17|131.58|128.58|131.17|128.17|0
1745540700000|2025-04-25 00:25:00|131.15|128.15|130.64|127.64|131.25|128.25|130.28|127.28|0
1745541000000|2025-04-25 00:30:00|130.69|127.69|130.45|127.45|130.8|127.8|130.29|127.29|0
1745541300000|2025-04-25 00:35:00|130.4|127.4|130.51|127.51|130.65|127.65|130.21|127.21|0
1745541600000|2025-04-25 00:40:00|130.55|127.55|130.53|127.53|130.73|127.73|130.36|127.36|0
1745541900000|2025-04-25 00:45:00|130.51|127.51|130.37|127.37|130.79|127.79|130.35|127.35|0
1745542200000|2025-04-25 00:50:00|130.4|127.4|129.33|126.33|130.44|127.44|129.07|126.07|0
1745542500000|2025-04-25 00:55:00|129.35|126.35|129.51|126.51|129.65|126.65|129.17|126.17|0
1745542800000|2025-04-25 01:00:00|129.54|126.54|129.68|126.68|129.69|126.69|129.3|126.3|0
1745543100000|2025-04-25 01:05:00|129.62|126.62|129.57|126.57|129.66|126.66|129.41|126.41|0
1745543400000|2025-04-25 01:10:00|129.53|126.53|129.23|126.23|129.61|126.61|129.22|126.22|0
1745543700000|2025-04-25 01:15:00|129.21|126.21|129.88|126.88|129.97|126.97|129.11|126.11|0
1745544000000|2025-04-25 01:20:00|129.9|126.9|130.49|127.49|130.51|127.51|129.9|126.9|0
1745544300000|2025-04-25 01:25:00|130.51|127.51|130.74|127.74|130.83|127.83|129.93|126.93|0
1745544600000|2025-04-25 01:30:00|130.85|127.85|130.67|127.67|130.89|127.89|130.51|127.51|0
1745544900000|2025-04-25 01:35:00|130.69|127.69|129.56|126.56|130.77|127.77|129.48|126.48|0
1745545200000|2025-04-25 01:40:00|129.53|126.53|129.16|126.16|129.72|126.72|128.87|125.87|0
1745545500000|2025-04-25 01:45:00|129.15|126.15|129.76|126.76|129.78|126.78|129.01|126.01|0
1745545800000|2025-04-25 01:50:00|129.8|126.8|130.74|127.74|130.78|127.78|129.74|126.74|0
1745546100000|2025-04-25 01:55:00|130.76|127.76|130.67|127.67|130.81|127.81|130.53|127.53|0
1745546400000|2025-04-25 02:00:00|130.62|127.62|130.64|127.64|130.76|127.76|130.35|127.35|0
1745546700000|2025-04-25 02:05:00|130.56|127.56|130.76|127.76|130.77|127.77|130.44|127.44|0
1745547000000|2025-04-25 02:10:00|130.74|127.74|130.87|127.87|130.9|127.9|130.48|127.48|0
1745547300000|2025-04-25 02:15:00|130.92|127.92|131.26|128.26|131.44|128.44|130.77|127.77|0
1745547600000|2025-04-25 02:20:00|131.25|128.25|131.97|128.97|132.04|129.04|131.25|128.25|0
1745547900000|2025-04-25 02:25:00|131.88|128.88|132.06|129.06|132.06|129.06|131.51|128.51|0
1745548200000|2025-04-25 02:30:00|132.02|129.02|132.48|129.48|132.53|129.53|131.8|128.8|0
1745548500000|2025-04-25 02:35:00|132.44|129.44|131.91|128.91|132.44|129.44|131.82|128.82|0
1745548800000|2025-04-25 02:40:00|131.93|128.93|132.12|129.12|132.31|129.31|131.79|128.79|0
1745549100000|2025-04-25 02:45:00|132.01|129.01|131.94|128.94|132.32|129.32|131.94|128.94|0
1745549400000|2025-04-25 02:50:00|131.96|128.96|132.1|129.1|132.34|129.34|131.87|128.87|0
1745549700000|2025-04-25 02:55:00|132.06|129.06|131.99|128.99|132.25|129.25|131.74|128.74|0
1745550000000|2025-04-25 03:00:00|132.03|129.03|131.83|128.83|132.03|129.03|131.68|128.68|0
1745550300000|2025-04-25 03:05:00|131.9|128.9|132.05|129.05|132.17|129.17|131.67|128.67|0
1745550600000|2025-04-25 03:10:00|132.07|129.07|132.14|129.14|132.45|129.45|132.01|129.01|0
1745550900000|2025-04-25 03:15:00|132.05|129.05|131.65|128.65|132.16|129.16|131.53|128.53|0
1745551200000|2025-04-25 03:20:00|131.61|128.61|131.15|128.15|131.76|128.76|129.83|126.83|0
1745551500000|2025-04-25 03:25:00|131.24|128.24|130.9|127.9|131.4|128.4|130.76|127.76|0
1745551800000|2025-04-25 03:30:00|130.88|127.88|130.1|127.1|131|128|130.09|127.09|0
1745552100000|2025-04-25 03:35:00|130.12|127.12|129.59|126.59|130.34|127.34|129.5|126.5|0
1745552400000|2025-04-25 03:40:00|129.6|126.6|130.09|127.09|130.09|127.09|129.5|126.5|0
1745552700000|2025-04-25 03:45:00|129.91|126.91|129.37|126.37|130.35|127.35|129.25|126.25|0
1745553000000|2025-04-25 03:50:00|129.35|126.35|128.86|125.86|129.6|126.6|128.84|125.84|0
1745553300000|2025-04-25 03:55:00|128.84|125.84|128.99|125.99|129.19|126.19|128.64|125.64|0
1745553600000|2025-04-25 04:00:00|129.01|126.01|128.69|125.69|129.18|126.18|128.69|125.69|0
1745553900000|2025-04-25 04:05:00|128.74|125.74|127.67|124.67|128.84|125.84|124.26|121.26|0
1745554200000|2025-04-25 04:10:00|127.72|124.72|127.2|124.2|127.72|124.72|125.03|122.03|0
1745554500000|2025-04-25 04:15:00|127.25|124.25|128.15|125.15|128.17|125.17|126.55|123.55|0
1745554800000|2025-04-25 04:20:00|128.17|125.17|128.66|125.66|128.71|125.71|128.07|125.07|0
1745555100000|2025-04-25 04:25:00|128.75|125.75|129.97|126.97|130.16|127.16|128.75|125.75|0
1745555400000|2025-04-25 04:30:00|129.94|126.94|130.31|127.31|130.64|127.64|129.83|126.83|0
1745555700000|2025-04-25 04:35:00|130.29|127.29|130.58|127.58|130.86|127.86|130.12|127.12|0
1745556000000|2025-04-25 04:40:00|130.65|127.65|129.64|126.64|130.65|127.65|129.63|126.63|0
1745556300000|2025-04-25 04:45:00|129.76|126.76|129.46|126.46|129.77|126.77|129.24|126.24|0
1745556600000|2025-04-25 04:50:00|129.42|126.42|129.87|126.87|129.93|126.93|129.34|126.34|0
1745556900000|2025-04-25 04:55:00|129.94|126.94|129.87|126.87|130.33|127.33|129.73|126.73|0
1745557200000|2025-04-25 05:00:00|129.84|126.84|129.39|126.39|129.87|126.87|129.33|126.33|0
1745557500000|2025-04-25 05:05:00|129.41|126.41|129.19|126.19|129.51|126.51|129.09|126.09|0
1745557800000|2025-04-25 05:10:00|129.13|126.13|128.93|125.93|129.24|126.24|128.87|125.87|0
1745558100000|2025-04-25 05:15:00|128.98|125.98|128.96|125.96|129.14|126.14|128.88|125.88|0
1745558400000|2025-04-25 05:20:00|128.98|125.98|129.04|126.04|129.24|126.24|128.9|125.9|0
1745558700000|2025-04-25 05:25:00|129.06|126.06|129.53|126.53|129.73|126.73|129.06|126.06|0
1745559000000|2025-04-25 05:30:00|129.52|126.52|129.48|126.48|129.69|126.69|129.29|126.29|0
1745559300000|2025-04-25 05:35:00|129.45|126.45|128.93|125.93|129.64|126.64|128.84|125.84|0
1745559600000|2025-04-25 05:40:00|128.91|125.91|129.05|126.05|129.38|126.38|128.83|125.83|0
1745559900000|2025-04-25 05:45:00|129.03|126.03|129.15|126.15|129.39|126.39|128.83|125.83|0
1745560200000|2025-04-25 05:50:00|129.17|126.17|129.73|126.73|129.9|126.9|129.07|126.07|0
1745560500000|2025-04-25 05:55:00|129.75|126.75|129.51|126.51|130.06|127.06|129.49|126.49|0
1745560800000|2025-04-25 06:00:00|129.44|126.44|129.53|126.53|129.9|126.9|129.33|126.33|0
1745561100000|2025-04-25 06:05:00|129.51|126.51|128.43|125.43|129.51|126.51|128.43|125.43|0
1745561400000|2025-04-25 06:10:00|128.45|125.45|128.94|125.94|128.94|125.94|128.12|125.12|0
1745561700000|2025-04-25 06:15:00|128.99|125.99|129.33|126.33|129.47|126.47|128.99|125.99|0
1745562000000|2025-04-25 06:20:00|129.38|126.38|129.56|126.56|129.81|126.81|129.31|126.31|0
1745562300000|2025-04-25 06:25:00|129.61|126.61|129.04|126.04|129.63|126.63|129.04|126.04|0
1745562600000|2025-04-25 06:30:00|129.08|126.08|128.87|125.87|129.31|126.31|128.62|125.62|0
1745562900000|2025-04-25 06:35:00|128.82|125.82|128.2|125.2|128.91|125.91|128.05|125.05|0
1745563200000|2025-04-25 06:40:00|128.24|125.24|127.48|124.48|128.27|125.27|127.34|124.34|0
1745563500000|2025-04-25 06:45:00|127.46|124.46|127.02|124.02|127.69|124.69|127.02|124.02|0
1745563800000|2025-04-25 06:50:00|126.97|123.97|126.42|123.42|127.08|124.08|126.33|123.33|0
1745564100000|2025-04-25 06:55:00|126.47|123.47|126.59|123.59|126.8|123.8|126.47|123.47|0
1745564400000|2025-04-25 07:00:00|126.57|123.57|126.79|123.79|127.31|124.31|126.41|123.41|0
1745564700000|2025-04-25 07:05:00|126.83|123.83|126.8|123.8|127.23|124.23|126.55|123.55|0
1745565000000|2025-04-25 07:10:00|126.84|123.84|129.95|126.95|130.06|127.06|126.45|123.45|0
1745565300000|2025-04-25 07:15:00|129.72|126.72|129.55|126.55|129.97|126.97|128.04|125.04|0
1745565600000|2025-04-25 07:20:00|129.6|126.6|129.07|126.07|130.13|127.13|128.42|125.42|0
1745565900000|2025-04-25 07:25:00|129.12|126.12|129.21|126.21|129.66|126.66|128.55|125.55|0
1745566200000|2025-04-25 07:30:00|129.19|126.19|130.63|127.63|131.05|128.05|129.14|126.14|0
1745566500000|2025-04-25 07:35:00|130.54|127.54|129.41|126.41|130.55|127.55|129.09|126.09|0
1745566800000|2025-04-25 07:40:00|129.43|126.43|128.99|125.99|129.67|126.67|128.83|125.83|0
1745567100000|2025-04-25 07:45:00|129.01|126.01|128.75|125.75|129.17|126.17|128.22|125.22|0
1745567400000|2025-04-25 07:50:00|128.73|125.73|128.94|125.94|129.12|126.12|128.23|125.23|0
1745567700000|2025-04-25 07:55:00|128.98|125.98|128.74|125.74|129.08|126.08|128.45|125.45|0
1745568000000|2025-04-25 08:00:00|128.76|125.76|128.68|125.68|128.98|125.98|127.81|124.81|0
1745568300000|2025-04-25 08:05:00|128.72|125.72|127.99|124.99|128.72|125.72|127.53|124.53|0
1745568600000|2025-04-25 08:10:00|128.07|125.07|128.64|125.64|129.18|126.18|128.03|125.03|0
1745568900000|2025-04-25 08:15:00|128.75|125.75|128.51|125.51|128.86|125.86|128.27|125.27|0
1745569200000|2025-04-25 08:20:00|128.49|125.49|128.63|125.63|128.76|125.76|128.29|125.29|0
1745569500000|2025-04-25 08:25:00|128.33|125.33|128.47|125.47|128.82|125.82|127.14|124.14|0
1745569800000|2025-04-25 08:30:00|128.54|125.54|129.02|126.02|129.22|126.22|128.22|125.22|0
1745570100000|2025-04-25 08:35:00|129|126|129.3|126.3|129.91|126.91|128.86|125.86|0
1745570400000|2025-04-25 08:40:00|129.34|126.34|128.83|125.83|129.48|126.48|128.66|125.66|0
1745570700000|2025-04-25 08:45:00|128.88|125.88|129.16|126.16|129.18|126.18|128.47|125.47|0
1745571000000|2025-04-25 08:50:00|129.11|126.11|128.57|125.57|129.26|126.26|128.21|125.21|0
1745571300000|2025-04-25 08:55:00|128.59|125.59|129.49|126.49|129.74|126.74|128.55|125.55|0
1745571600000|2025-04-25 09:00:00|129.4|126.4|130.39|127.39|130.74|127.74|129.36|126.36|0
1745571900000|2025-04-25 09:05:00|130.48|127.48|129.71|126.71|130.48|127.48|129.12|126.12|0
1745572200000|2025-04-25 09:10:00|129.76|126.76|130.54|127.54|130.78|127.78|129.76|126.76|0
1745572500000|2025-04-25 09:15:00|130.52|127.52|130.11|127.11|131.65|128.65|130.05|127.05|0
1745572800000|2025-04-25 09:20:00|130.02|127.02|129.8|126.8|130.32|127.32|129.64|126.64|0
1745573100000|2025-04-25 09:25:00|129.78|126.78|129.25|126.25|129.92|126.92|128.91|125.91|0
1745573400000|2025-04-25 09:30:00|129.27|126.27|129.37|126.37|129.77|126.77|129.2|126.2|0
1745573700000|2025-04-25 09:35:00|129.46|126.46|129.97|126.97|130.01|127.01|129.38|126.38|0
1745574000000|2025-04-25 09:40:00|129.99|126.99|130.67|127.67|130.87|127.87|129.96|126.96|0
1745574300000|2025-04-25 09:45:00|130.62|127.62|130.63|127.63|130.95|127.95|130.43|127.43|0
1745574600000|2025-04-25 09:50:00|130.59|127.59|129.88|126.88|130.64|127.64|129.78|126.78|0
1745574900000|2025-04-25 09:55:00|129.79|126.79|129.62|126.62|130|127|129.51|126.51|0
1745575200000|2025-04-25 10:00:00|129.56|126.56|130.63|127.63|130.89|127.89|129.56|126.56|0
1745575500000|2025-04-25 10:05:00|130.67|127.67|131.4|128.4|131.58|128.58|130.31|127.31|0
1745575800000|2025-04-25 10:10:00|131.39|128.39|131.17|128.17|131.89|128.89|131.09|128.09|0
1745576100000|2025-04-25 10:15:00|131.15|128.15|131.66|128.66|132.53|129.53|126.42|123.42|0
1745576400000|2025-04-25 10:20:00|131.59|128.59|132.55|129.55|133.69|130.69|131.59|128.59|0
1745576700000|2025-04-25 10:25:00|132.67|129.67|132.96|129.96|133.36|130.36|132.07|129.07|0
1745577000000|2025-04-25 10:30:00|132.98|129.98|134.06|131.06|134.67|131.67|132.47|129.47|0
1745577300000|2025-04-25 10:35:00|134.11|131.11|135.55|132.55|136.74|133.74|134.05|131.05|0
1745577600000|2025-04-25 10:40:00|135.59|132.59|135.75|132.75|136.45|133.45|135.34|132.34|0
1745577900000|2025-04-25 10:45:00|135.85|132.85|137.25|134.25|137.37|134.37|135.45|132.45|0
1745578200000|2025-04-25 10:50:00|137.21|134.21|136.97|133.97|137.21|134.21|135.88|132.88|0
1745578500000|2025-04-25 10:55:00|137.04|134.04|137.31|134.31|138.15|135.15|136.86|133.86|0
1745578800000|2025-04-25 11:00:00|137.4|134.4|136.11|133.11|137.57|134.57|135.97|132.97|0
1745579100000|2025-04-25 11:05:00|136.07|133.07|135.39|132.39|136.36|133.36|135.25|132.25|0
1745579400000|2025-04-25 11:10:00|135.44|132.44|134.52|131.52|135.71|132.71|134.34|131.34|0
1745579700000|2025-04-25 11:15:00|134.61|131.61|134.02|131.02|134.61|131.61|133.59|130.59|0
1745580000000|2025-04-25 11:20:00|133.92|130.92|133.91|130.91|134.3|131.3|133.68|130.68|0
1745580300000|2025-04-25 11:25:00|133.98|130.98|133.4|130.4|134.23|131.23|133.35|130.35|0
1745580600000|2025-04-25 11:30:00|133.45|130.45|134.91|131.91|134.91|131.91|133.45|130.45|0
1745580900000|2025-04-25 11:35:00|134.82|131.82|135.48|132.48|135.58|132.58|134.07|131.07|0
1745581200000|2025-04-25 11:40:00|135.16|132.16|136.91|133.91|136.91|133.91|134.93|131.93|0
1745581500000|2025-04-25 11:45:00|136.95|133.95|136.86|133.86|137.11|134.11|136.49|133.49|0
1745581800000|2025-04-25 11:50:00|136.84|133.84|136.47|133.47|136.93|133.93|136.08|133.08|0
1745582100000|2025-04-25 11:55:00|136.43|133.43|136.21|133.21|136.53|133.53|135.94|132.94|0
1745582400000|2025-04-25 12:00:00|136.25|133.25|137.31|134.31|137.36|134.36|135.35|132.35|0
1745582700000|2025-04-25 12:05:00|137.36|134.36|136.36|133.36|137.54|134.54|136.17|133.17|0
1745583000000|2025-04-25 12:10:00|136.42|133.42|135.96|132.96|136.47|133.47|135.84|132.84|0
1745583300000|2025-04-25 12:15:00|135.93|132.93|135.23|132.23|136.42|133.42|135.01|132.01|0
1745583600000|2025-04-25 12:20:00|135.15|132.15|135.69|132.69|136.72|133.72|134.49|131.49|0
1745583900000|2025-04-25 12:25:00|135.52|132.52|136.72|133.72|137.02|134.02|135.52|132.52|0
1745584200000|2025-04-25 12:30:00|136.69|133.69|135.38|132.38|136.76|133.76|134.97|131.97|0
1745584500000|2025-04-25 12:35:00|135.62|132.62|135.2|132.2|135.8|132.8|134.93|131.93|0
1745584800000|2025-04-25 12:40:00|135.25|132.25|135.35|132.35|135.35|132.35|134.41|131.41|0
1745585100000|2025-04-25 12:45:00|135.4|132.4|137.11|134.11|137.39|134.39|135.16|132.16|0
1745585400000|2025-04-25 12:50:00|137.23|134.23|137.31|134.31|137.53|134.53|136.97|133.97|0
1745585700000|2025-04-25 12:55:00|137.28|134.28|137.2|134.2|137.36|134.36|136.83|133.83|0
1745586000000|2025-04-25 13:00:00|137.22|134.22|136.98|133.98|138.5|135.5|136.74|133.74|0
1745586300000|2025-04-25 13:05:00|136.96|133.96|136.84|133.84|137.45|134.45|135.26|132.26|0
1745586600000|2025-04-25 13:10:00|136.71|133.71|135.75|132.75|136.78|133.78|135.71|132.71|0
1745586900000|2025-04-25 13:15:00|135.73|132.73|135.34|132.34|135.94|132.94|135.24|132.24|0
1745587200000|2025-04-25 13:20:00|135.36|132.36|135.29|132.29|135.47|132.47|135.06|132.06|0
1745587500000|2025-04-25 13:25:00|135.15|132.15|134.73|131.73|135.19|132.19|134.43|131.43|0
1745587800000|2025-04-25 13:30:00|133.55|130.55|133.94|130.94|136.26|133.26|133.26|130.26|0
1745588100000|2025-04-25 13:35:00|133.89|130.89|131.94|128.94|133.89|130.89|131.35|128.35|0
1745588400000|2025-04-25 13:40:00|131.79|128.79|134.07|131.07|134.28|131.28|131.04|128.04|0
1745588700000|2025-04-25 13:45:00|134.19|131.19|136.36|133.36|136.55|133.55|133.41|130.41|0
1745589000000|2025-04-25 13:50:00|136.27|133.27|136.83|133.83|141.84|138.84|135.07|132.07|0
1745589300000|2025-04-25 13:55:00|136.85|133.85|137.49|134.49|137.6|134.6|136.37|133.37|0
1745589600000|2025-04-25 14:00:00|136.3|133.3|136.61|133.61|137.18|134.18|134.05|131.05|0
1745589900000|2025-04-25 14:05:00|136.57|133.57|133.05|130.05|136.8|133.8|132.65|129.65|0
1745590200000|2025-04-25 14:10:00|133|130|132.67|129.67|133.28|130.28|131.98|128.98|0
1745590500000|2025-04-25 14:15:00|132.63|129.63|133.72|130.72|133.88|130.88|131.92|128.92|0
1745590800000|2025-04-25 14:20:00|133.7|130.7|136.08|133.08|138.85|135.85|133.38|130.38|0
1745591100000|2025-04-25 14:25:00|135.99|132.99|137.67|134.67|138.67|135.67|135.99|132.99|0
1745591400000|2025-04-25 14:30:00|137.48|134.48|136.42|133.42|139.47|136.47|136.1|133.1|0
1745591700000|2025-04-25 14:35:00|136.28|133.28|134.71|131.71|136.6|133.6|134.52|131.52|0
1745592000000|2025-04-25 14:40:00|134.67|131.67|132.64|129.64|135.07|132.07|132.57|129.57|0
1745592300000|2025-04-25 14:45:00|132.86|129.86|132.01|129.01|133.39|130.39|131.96|128.96|0
1745592600000|2025-04-25 14:50:00|132.05|129.05|132.54|129.54|133.59|130.59|131.69|128.69|0
1745592900000|2025-04-25 14:55:00|132.43|129.43|132.73|129.73|134.41|131.41|132.11|129.11|0
1745593200000|2025-04-25 15:00:00|132.64|129.64|131.79|128.79|133.91|130.91|131.57|128.57|0
1745593500000|2025-04-25 15:05:00|131.83|128.83|131.24|128.24|132.29|129.29|130.78|127.78|0
1745593800000|2025-04-25 15:10:00|131.11|128.11|130.07|127.07|131.44|128.44|129.87|126.87|0
1745594100000|2025-04-25 15:15:00|130.03|127.03|130.48|127.48|131.65|128.65|129.58|126.58|0
1745594400000|2025-04-25 15:20:00|130.44|127.44|129.5|126.5|130.5|127.5|129.14|126.14|0
1745594700000|2025-04-25 15:25:00|129.15|126.15|130.7|127.7|130.84|127.84|128.96|125.96|0
1745595000000|2025-04-25 15:30:00|130.66|127.66|130.24|127.24|131.06|128.06|129.95|126.95|0
1745595300000|2025-04-25 15:35:00|130.38|127.38|131.03|128.03|131.79|128.79|130.32|127.32|0
1745595600000|2025-04-25 15:40:00|131.05|128.05|131.85|128.85|131.9|128.9|129.96|126.96|0
1745595900000|2025-04-25 15:45:00|131.71|128.71|130.47|127.47|132.09|129.09|130.47|127.47|0
1745596200000|2025-04-25 15:50:00|130.7|127.7|129.18|126.18|130.7|127.7|129.03|126.03|0
1745596500000|2025-04-25 15:55:00|129.09|126.09|128.7|125.7|129.35|126.35|128.48|125.48|0
1745596800000|2025-04-25 16:00:00|128.79|125.79|128.53|125.53|128.8|125.8|127.84|124.84|0
1745597100000|2025-04-25 16:05:00|128.44|125.44|128.11|125.11|128.9|125.9|127.67|124.67|0
1745597400000|2025-04-25 16:10:00|128.2|125.2|127.9|124.9|128.44|125.44|127.73|124.73|0
1745597700000|2025-04-25 16:15:00|127.88|124.88|127.98|124.98|128.3|125.3|127.61|124.61|0
1745598000000|2025-04-25 16:20:00|127.94|124.94|126.09|123.09|127.94|124.94|126|123|0
1745598300000|2025-04-25 16:25:00|126.13|123.13|126.12|123.12|126.37|123.37|125.72|122.72|0
1745598600000|2025-04-25 16:30:00|126.08|123.08|125.79|122.79|126.26|123.26|125.53|122.53|0
1745598900000|2025-04-25 16:35:00|125.74|122.74|125.04|122.04|125.74|122.74|124.81|121.81|0
1745599200000|2025-04-25 16:40:00|124.99|121.99|124.38|121.38|125.12|122.12|124.22|121.22|0
1745599500000|2025-04-25 16:45:00|124.42|121.42|125.91|122.91|126.42|123.42|124.42|121.42|0
1745599800000|2025-04-25 16:50:00|125.99|122.99|125.2|122.2|126.41|123.41|125.11|122.11|0
1745600100000|2025-04-25 16:55:00|125.25|122.25|125.26|122.26|125.49|122.49|124.8|121.8|0
1745600400000|2025-04-25 17:00:00|125.28|122.28|125.26|122.26|125.77|122.77|124.92|121.92|0
1745600700000|2025-04-25 17:05:00|125.22|122.22|124.29|121.29|125.26|122.26|124.11|121.11|0
1745601000000|2025-04-25 17:10:00|124.33|121.33|123.9|120.9|124.37|121.37|123.77|120.77|0
1745601300000|2025-04-25 17:15:00|123.97|120.97|123.53|120.53|124.51|121.51|123.37|120.37|0
1745601600000|2025-04-25 17:20:00|123.49|120.49|123.3|120.3|123.94|120.94|123.13|120.13|0
1745601900000|2025-04-25 17:25:00|123.26|120.26|122.99|119.99|123.47|120.47|122.96|119.96|0
1745602200000|2025-04-25 17:30:00|123.05|120.05|123.65|120.65|124.46|121.46|123.05|120.05|0
1745602500000|2025-04-25 17:35:00|123.6|120.6|127.05|124.05|127.49|124.49|123.31|120.31|0
1745602800000|2025-04-25 17:40:00|126.96|123.96|126.63|123.63|127.92|124.92|125.19|122.19|0
1745603100000|2025-04-25 17:45:00|126.59|123.59|127.42|124.42|128.52|125.52|126.59|123.59|0
1745603400000|2025-04-25 17:50:00|127.7|124.7|130.04|127.04|130.22|127.22|127.7|124.7|0
1745603700000|2025-04-25 17:55:00|129.99|126.99|129.67|126.67|131.83|128.83|129.58|126.58|0
1745604000000|2025-04-25 18:00:00|129.63|126.63|127.45|124.45|129.9|126.9|127.24|124.24|0
1745604300000|2025-04-25 18:05:00|127.5|124.5|126.36|123.36|127.81|124.81|126.29|123.29|0
1745604600000|2025-04-25 18:10:00|126.38|123.38|126.8|123.8|127.1|124.1|126.06|123.06|0
1745604900000|2025-04-25 18:15:00|126.71|123.71|125.95|122.95|127.02|124.02|125.58|122.58|0
1745605200000|2025-04-25 18:20:00|125.91|122.91|124.36|121.36|126.05|123.05|124.24|121.24|0
1745605500000|2025-04-25 18:25:00|124.32|121.32|125.12|122.12|125.56|122.56|124.32|121.32|0
1745605800000|2025-04-25 18:30:00|125.03|122.03|124.72|121.72|125.43|122.43|124.61|121.61|0
1745606100000|2025-04-25 18:35:00|124.68|121.68|123.81|120.81|124.94|121.94|123.74|120.74|0
1745606400000|2025-04-25 18:40:00|123.69|120.69|123.73|120.73|123.94|120.94|123.39|120.39|0
1745606700000|2025-04-25 18:45:00|123.77|120.77|123.64|120.64|124.02|121.02|123.37|120.37|0
1745607000000|2025-04-25 18:50:00|123.6|120.6|124.06|121.06|125.91|122.91|123.6|120.6|0
1745607300000|2025-04-25 18:55:00|124.02|121.02|124.93|121.93|125.42|122.42|123.98|120.98|0
1745607600000|2025-04-25 19:00:00|125.06|122.06|123.92|120.92|125.2|122.2|123.77|120.77|0
1745607900000|2025-04-25 19:05:00|124|121|124.3|121.3|124.41|121.41|123.55|120.55|0
1745608200000|2025-04-25 19:10:00|124.39|121.39|124.91|121.91|125.39|122.39|123.9|120.9|0
1745608500000|2025-04-25 19:15:00|125.04|122.04|124.8|121.8|125.64|122.64|124.24|121.24|0
1745608800000|2025-04-25 19:20:00|124.71|121.71|123.79|120.79|125.03|122.03|123.63|120.63|0
1745609100000|2025-04-25 19:25:00|123.83|120.83|125.03|122.03|125.21|122.21|123.78|120.78|0
1745609400000|2025-04-25 19:30:00|125.16|122.16|125.29|122.29|126.21|123.21|124.95|121.95|0
1745609700000|2025-04-25 19:35:00|125.6|122.6|125.75|122.75|126.12|123.12|124.66|121.66|0
1745610000000|2025-04-25 19:40:00|125.67|122.67|124.99|121.99|126.46|123.46|124.83|121.83|0
1745610300000|2025-04-25 19:45:00|125.01|122.01|125.51|122.51|126.05|123.05|124.84|121.84|0
1745610600000|2025-04-25 19:50:00|125.25|122.25|123.22|120.22|125.25|122.25|122.75|119.75|0
1745610900000|2025-04-25 19:55:00|123.57|120.57|123.56|120.56|123.92|120.92|122.88|119.88|0
1745611200000|2025-04-25 20:00:00|123.39|120.39|123.44|120.44|123.61|120.61|122.49|119.49|0
1745611500000|2025-04-25 20:05:00|123.53|120.53|123.25|120.25|123.91|120.91|123.13|120.13|0
1745611800000|2025-04-25 20:10:00|123.12|120.12|122.28|119.28|123.26|120.26|122.28|119.28|0
1745799600000|2025-04-28 00:20:00|128.25|125.25|128.39|125.39|128.75|125.75|128.19|125.19|0
1745799900000|2025-04-28 00:25:00|128.35|125.35|128.24|125.24|128.79|125.79|128.2|125.2|0
1745800200000|2025-04-28 00:30:00|128.31|125.31|127.95|124.95|128.37|125.37|127.8|124.8|0
1745800500000|2025-04-28 00:35:00|127.93|124.93|128.4|125.4|128.44|125.44|127.8|124.8|0
1745800800000|2025-04-28 00:40:00|128.42|125.42|128.55|125.55|128.71|125.71|128.27|125.27|0
1745801100000|2025-04-28 00:45:00|128.53|125.53|129.09|126.09|129.26|126.26|128.51|125.51|0
1745801400000|2025-04-28 00:50:00|129.08|126.08|129.1|126.1|129.19|126.19|128.88|125.88|0
1745801700000|2025-04-28 00:55:00|129.15|126.15|129.35|126.35|129.39|126.39|129.06|126.06|0
1745802000000|2025-04-28 01:00:00|129.37|126.37|128.98|125.98|129.57|126.57|128.98|125.98|0
1745802300000|2025-04-28 01:05:00|129.01|126.01|129.31|126.31|129.32|126.32|128.83|125.83|0
1745802600000|2025-04-28 01:10:00|129.27|126.27|128.71|125.71|129.42|126.42|128.56|125.56|0
1745802900000|2025-04-28 01:15:00|128.85|125.85|128.92|125.92|128.94|125.94|128.44|125.44|0
1745803200000|2025-04-28 01:20:00|128.91|125.91|129.48|126.48|129.48|126.48|128.9|125.9|0
1745803500000|2025-04-28 01:25:00|129.5|126.5|129.33|126.33|129.57|126.57|129.28|126.28|0
1745803800000|2025-04-28 01:30:00|129.36|126.36|130.18|127.18|130.22|127.22|129.25|126.25|0
1745804100000|2025-04-28 01:35:00|130.22|127.22|129.5|126.5|130.22|127.22|129.18|126.18|0
1745804400000|2025-04-28 01:40:00|129.44|126.44|129.55|126.55|129.7|126.7|129.33|126.33|0
1745804700000|2025-04-28 01:45:00|129.63|126.63|129.21|126.21|129.7|126.7|129.11|126.11|0
1745805000000|2025-04-28 01:50:00|129.23|126.23|129.46|126.46|129.5|126.5|129.13|126.13|0
1745805300000|2025-04-28 01:55:00|129.41|126.41|128.93|125.93|130.01|127.01|128.91|125.91|0
1745805600000|2025-04-28 02:00:00|128.91|125.91|129.09|126.09|129.14|126.14|128.84|125.84|0
1745805900000|2025-04-28 02:05:00|129.12|126.12|128.76|125.76|129.14|126.14|128.65|125.65|0
1745806200000|2025-04-28 02:10:00|128.8|125.8|129.02|126.02|129.08|126.08|128.8|125.8|0
1745806500000|2025-04-28 02:15:00|129.01|126.01|128.54|125.54|129.17|126.17|128.54|125.54|0
1745806800000|2025-04-28 02:20:00|128.55|125.55|128.2|125.2|128.66|125.66|128.12|125.12|0
1745807100000|2025-04-28 02:25:00|128.24|125.24|128.42|125.42|128.51|125.51|128.18|125.18|0
1745807400000|2025-04-28 02:30:00|128.45|125.45|128.48|125.48|128.7|125.7|128.33|125.33|0
1745807700000|2025-04-28 02:35:00|128.5|125.5|128.49|125.49|128.59|125.59|128.41|125.41|0
1745808000000|2025-04-28 02:40:00|128.44|125.44|128.48|125.48|128.62|125.62|128.41|125.41|0
1745808300000|2025-04-28 02:45:00|128.5|125.5|128.42|125.42|128.64|125.64|128.4|125.4|0
1745808600000|2025-04-28 02:50:00|128.38|125.38|128.66|125.66|128.76|125.76|128.38|125.38|0
1745808900000|2025-04-28 02:55:00|128.68|125.68|129.32|126.32|129.77|126.77|128.68|125.68|0
1745809200000|2025-04-28 03:00:00|129.27|126.27|129.21|126.21|129.4|126.4|129.09|126.09|0
1745809500000|2025-04-28 03:05:00|129.26|126.26|129.43|126.43|129.57|126.57|129.18|126.18|0
1745809800000|2025-04-28 03:10:00|129.41|126.41|129.51|126.51|129.73|126.73|129.31|126.31|0
1745810100000|2025-04-28 03:15:00|129.47|126.47|129.42|126.42|129.58|126.58|129.34|126.34|0
1745810400000|2025-04-28 03:20:00|129.39|126.39|129.71|126.71|129.75|126.75|129.37|126.37|0
1745810700000|2025-04-28 03:25:00|129.66|126.66|129.58|126.58|130.21|127.21|129.55|126.55|0
1745811000000|2025-04-28 03:30:00|129.55|126.55|129.62|126.62|129.72|126.72|129.44|126.44|0
1745811300000|2025-04-28 03:35:00|129.57|126.57|129.77|126.77|129.86|126.86|129.57|126.57|0
1745811600000|2025-04-28 03:40:00|129.75|126.75|129.73|126.73|129.91|126.91|129.64|126.64|0
1745811900000|2025-04-28 03:45:00|129.75|126.75|129.9|126.9|129.99|126.99|129.62|126.62|0
1745812200000|2025-04-28 03:50:00|129.93|126.93|130.03|127.03|130.04|127.04|129.83|126.83|0
1745812500000|2025-04-28 03:55:00|130.08|127.08|129.98|126.98|130.22|127.22|129.86|126.86|0
1745812800000|2025-04-28 04:00:00|129.95|126.95|129.8|126.8|130.01|127.01|129.76|126.76|0
1745813100000|2025-04-28 04:05:00|129.78|126.78|129.73|126.73|129.89|126.89|129.7|126.7|0
1745813400000|2025-04-28 04:10:00|129.71|126.71|129.73|126.73|129.96|126.96|129.57|126.57|0
1745813700000|2025-04-28 04:15:00|129.71|126.71|129.7|126.7|129.8|126.8|129.55|126.55|0
1745814000000|2025-04-28 04:20:00|129.75|126.75|129.84|126.84|129.89|126.89|129.6|126.6|0
1745814300000|2025-04-28 04:25:00|129.82|126.82|129.39|126.39|129.9|126.9|129.2|126.2|0
1745814600000|2025-04-28 04:30:00|129.37|126.37|129.43|126.43|129.58|126.58|129.27|126.27|0
1745814900000|2025-04-28 04:35:00|129.44|126.44|129.45|126.45|129.54|126.54|129.29|126.29|0
1745815200000|2025-04-28 04:40:00|129.43|126.43|129.31|126.31|129.67|126.67|129.19|126.19|0
1745815500000|2025-04-28 04:45:00|129.34|126.34|129.16|126.16|129.34|126.34|128.99|125.99|0
1745815800000|2025-04-28 04:50:00|129.19|126.19|129.35|126.35|129.39|126.39|129.14|126.14|0
1745816100000|2025-04-28 04:55:00|129.36|126.36|129.45|126.45|129.7|126.7|129.29|126.29|0
1745816400000|2025-04-28 05:00:00|129.48|126.48|129.46|126.46|129.72|126.72|129.41|126.41|0
1745816700000|2025-04-28 05:05:00|129.49|126.49|129.67|126.67|129.69|126.69|129.42|126.42|0
1745817000000|2025-04-28 05:10:00|129.69|126.69|129.38|126.38|129.69|126.69|129.31|126.31|0
1745817300000|2025-04-28 05:15:00|129.36|126.36|129.31|126.31|129.57|126.57|129.15|126.15|0
1745817600000|2025-04-28 05:20:00|129.4|126.4|129.38|126.38|129.48|126.48|129.22|126.22|0
1745817900000|2025-04-28 05:25:00|129.34|126.34|129.71|126.71|129.73|126.73|129.34|126.34|0
1745818200000|2025-04-28 05:30:00|129.69|126.69|129.74|126.74|130.06|127.06|129.62|126.62|0
1745818500000|2025-04-28 05:35:00|129.79|126.79|129.71|126.71|130.05|127.05|129.68|126.68|0
1745818800000|2025-04-28 05:40:00|129.64|126.64|130.23|127.23|130.89|127.89|129.58|126.58|0
1745819100000|2025-04-28 05:45:00|130.28|127.28|129.97|126.97|130.33|127.33|129.94|126.94|0
1745819400000|2025-04-28 05:50:00|129.94|126.94|130.02|127.02|130.08|127.08|129.83|126.83|0
1745819700000|2025-04-28 05:55:00|129.97|126.97|129.79|126.79|130.04|127.04|129.73|126.73|0
1745820000000|2025-04-28 06:00:00|129.75|126.75|128.71|125.71|129.77|126.77|128.55|125.55|0
1745820300000|2025-04-28 06:05:00|128.69|125.69|128.73|125.73|129.41|126.41|128.57|125.57|0
1745820600000|2025-04-28 06:10:00|128.64|125.64|128.43|125.43|128.67|125.67|128.21|125.21|0
1745820900000|2025-04-28 06:15:00|128.47|125.47|128.12|125.12|128.76|125.76|127.83|124.83|0
1745821200000|2025-04-28 06:20:00|128.09|125.09|128.24|125.24|128.27|125.27|127.83|124.83|0
1745821500000|2025-04-28 06:25:00|128.19|125.19|127.95|124.95|128.35|125.35|127.9|124.9|0
1745821800000|2025-04-28 06:30:00|128.03|125.03|127.74|124.74|128.11|125.11|127.63|124.63|0
1745822100000|2025-04-28 06:35:00|127.78|124.78|126.99|123.99|127.97|124.97|126.99|123.99|0
1745822400000|2025-04-28 06:40:00|126.97|123.97|126.81|123.81|127.14|124.14|126.71|123.71|0
1745822700000|2025-04-28 06:45:00|126.86|123.86|126.31|123.31|126.86|123.86|126.26|123.26|0
1745823000000|2025-04-28 06:50:00|126.4|123.4|126.08|123.08|126.45|123.45|125.91|122.91|0
1745823300000|2025-04-28 06:55:00|126.05|123.05|125.97|122.97|126.22|123.22|125.94|122.94|0
1745823600000|2025-04-28 07:00:00|125.77|122.77|125.75|122.75|126.12|123.12|125.42|122.42|0
1745823900000|2025-04-28 07:05:00|125.71|122.71|125.97|122.97|126.02|123.02|125|122|0
1745824200000|2025-04-28 07:10:00|126.02|123.02|126.16|123.16|126.41|123.41|125.92|122.92|0
1745824500000|2025-04-28 07:15:00|126.18|123.18|125.84|122.84|126.36|123.36|125.76|122.76|0
1745824800000|2025-04-28 07:20:00|125.78|122.78|125.41|122.41|126.19|123.19|125.17|122.17|0
1745825100000|2025-04-28 07:25:00|125.48|122.48|125.22|122.22|125.48|122.48|124.84|121.84|0
1745825400000|2025-04-28 07:30:00|125.25|122.25|126.14|123.14|126.14|123.14|125.25|122.25|0
1745825700000|2025-04-28 07:35:00|126.12|123.12|126.52|123.52|126.77|123.77|126.01|123.01|0
1745826000000|2025-04-28 07:40:00|126.74|123.74|126.73|123.73|126.81|123.81|126.5|123.5|0
1745826300000|2025-04-28 07:45:00|126.68|123.68|126.94|123.94|127.24|124.24|126.62|123.62|0
1745826600000|2025-04-28 07:50:00|127.03|124.03|126.85|123.85|127.15|124.15|126.82|123.82|0
1745826900000|2025-04-28 07:55:00|126.87|123.87|127.25|124.25|127.27|124.27|126.57|123.57|0
1745827200000|2025-04-28 08:00:00|127.38|124.38|126.94|123.94|127.43|124.43|126.82|123.82|0
1745827500000|2025-04-28 08:05:00|126.96|123.96|127.6|124.6|128|125|126.92|123.92|0
1745827800000|2025-04-28 08:10:00|127.57|124.57|127.04|124.04|127.57|124.57|126.84|123.84|0
1745828100000|2025-04-28 08:15:00|127.13|124.13|126.75|123.75|127.13|124.13|126.6|123.6|0
1745828400000|2025-04-28 08:20:00|126.73|123.73|127.25|124.25|127.44|124.44|126.63|123.63|0
1745828700000|2025-04-28 08:25:00|127.29|124.29|127.16|124.16|127.42|124.42|127.09|124.09|0
1745829000000|2025-04-28 08:30:00|127.21|124.21|126.78|123.78|127.53|124.53|126.67|123.67|0
1745829300000|2025-04-28 08:35:00|126.75|123.75|126.62|123.62|126.82|123.82|126.5|123.5|0
1745829600000|2025-04-28 08:40:00|126.5|123.5|126.08|123.08|126.67|123.67|125.52|122.52|0
1745829900000|2025-04-28 08:45:00|126.03|123.03|126|123|126.29|123.29|125.89|122.89|0
1745830200000|2025-04-28 08:50:00|126.02|123.02|126.24|123.24|126.31|123.31|125.87|122.87|0
1745830500000|2025-04-28 08:55:00|126.22|123.22|125.37|122.37|126.33|123.33|125.36|122.36|0
1745830800000|2025-04-28 09:00:00|125.34|122.34|125.35|122.35|125.64|122.64|125.19|122.19|0
1745831100000|2025-04-28 09:05:00|125.32|122.32|125.59|122.59|125.91|122.91|125.1|122.1|0
1745831400000|2025-04-28 09:10:00|125.67|122.67|125.75|122.75|125.85|122.85|125.65|122.65|0
1745831700000|2025-04-28 09:15:00|125.8|122.8|125.36|122.36|125.84|122.84|125.15|122.15|0
1745832000000|2025-04-28 09:20:00|125.4|122.4|125.08|122.08|125.4|122.4|124.81|121.81|0
1745832300000|2025-04-28 09:25:00|125.1|122.1|124.19|121.19|125.11|122.11|124.1|121.1|0
1745832600000|2025-04-28 09:30:00|124.15|121.15|124.01|121.01|124.19|121.19|123.51|120.51|0
1745832900000|2025-04-28 09:35:00|123.8|120.8|124.05|121.05|124.23|121.23|123.8|120.8|0
1745833200000|2025-04-28 09:40:00|124.03|121.03|123.87|120.87|124.15|121.15|123.73|120.73|0
1745833500000|2025-04-28 09:45:00|123.89|120.89|123.72|120.72|124.07|121.07|123.62|120.62|0
1745833800000|2025-04-28 09:50:00|123.75|120.75|123.62|120.62|123.83|120.83|123.33|120.33|0
1745834100000|2025-04-28 09:55:00|123.58|120.58|124.39|121.39|124.39|121.39|123.53|120.53|0
1745834400000|2025-04-28 10:00:00|124.44|121.44|124.57|121.57|124.83|121.83|124.28|121.28|0
1745834700000|2025-04-28 10:05:00|124.59|121.59|124.78|121.78|124.85|121.85|124.42|121.42|0
1745835000000|2025-04-28 10:10:00|124.71|121.71|124.69|121.69|124.8|121.8|124.51|121.51|0
1745835300000|2025-04-28 10:15:00|124.71|121.71|125.3|122.3|125.34|122.34|124.62|121.62|0
1745835600000|2025-04-28 10:20:00|125.25|122.25|125.88|122.88|126.16|123.16|125.15|122.15|0
1745835900000|2025-04-28 10:25:00|125.84|122.84|125.5|122.5|126.32|123.32|125.45|122.45|0
1745836200000|2025-04-28 10:30:00|125.44|122.44|124.93|121.93|125.69|122.69|124.72|121.72|0
1745836500000|2025-04-28 10:35:00|125.02|122.02|124.81|121.81|125.04|122.04|124.67|121.67|0
1745836800000|2025-04-28 10:40:00|124.79|121.79|125.45|122.45|125.8|122.8|124.62|121.62|0
1745837100000|2025-04-28 10:45:00|125.39|122.39|125.6|122.6|125.65|122.65|125.35|122.35|0
1745837400000|2025-04-28 10:50:00|125.58|122.58|126.21|123.21|126.35|123.35|125.47|122.47|0
1745837700000|2025-04-28 10:55:00|126.23|123.23|126.22|123.22|126.49|123.49|126.12|123.12|0
1745838000000|2025-04-28 11:00:00|126.2|123.2|126.23|123.23|126.65|123.65|126.07|123.07|0
1745838300000|2025-04-28 11:05:00|126.21|123.21|125.67|122.67|126.36|123.36|125.57|122.57|0
1745838600000|2025-04-28 11:10:00|125.71|122.71|125.76|122.76|126.14|123.14|125.19|122.19|0
1745838900000|2025-04-28 11:15:00|125.74|122.74|125.43|122.43|126.24|123.24|125.12|122.12|0
1745839200000|2025-04-28 11:20:00|125.45|122.45|125.24|122.24|125.94|122.94|124.72|121.72|0
1745839500000|2025-04-28 11:25:00|125.26|122.26|124.18|121.18|125.26|122.26|124.14|121.14|0
1745839800000|2025-04-28 11:30:00|124.14|121.14|124.29|121.29|124.46|121.46|123.33|120.33|0
1745840100000|2025-04-28 11:35:00|124.31|121.31|123.59|120.59|124.33|121.33|123.02|120.02|0
1745840400000|2025-04-28 11:40:00|123.63|120.63|123.43|120.43|123.63|120.63|122.27|119.27|0
1745840700000|2025-04-28 11:45:00|123.45|120.45|123.89|120.89|123.96|120.96|123.07|120.07|0
1745841000000|2025-04-28 11:50:00|123.87|120.87|124.23|121.23|124.27|121.27|123.12|120.12|0
1745841300000|2025-04-28 11:55:00|124.25|121.25|124.17|121.17|124.38|121.38|124.14|121.14|0
1745841600000|2025-04-28 12:00:00|124.04|121.04|124.44|121.44|125.59|122.59|123.84|120.84|0
1745841900000|2025-04-28 12:05:00|124.41|121.41|125.35|122.35|125.89|122.89|124.36|121.36|0
1745842200000|2025-04-28 12:10:00|125.33|122.33|125|122|125.8|122.8|124.77|121.77|0
1745842500000|2025-04-28 12:15:00|124.98|121.98|124.5|121.5|125.25|122.25|124.22|121.22|0
1745842800000|2025-04-28 12:20:00|124.42|121.42|123.97|120.97|124.86|121.86|123.92|120.92|0
1745843100000|2025-04-28 12:25:00|123.92|120.92|123.86|120.86|124.04|121.04|123.68|120.68|0
1745843400000|2025-04-28 12:30:00|123.73|120.73|123.15|120.15|123.82|120.82|122.99|119.99|0
1745843700000|2025-04-28 12:35:00|123.13|120.13|123.76|120.76|123.89|120.89|123.07|120.07|0
1745844000000|2025-04-28 12:40:00|123.93|120.93|123.16|120.16|123.93|120.93|123.04|120.04|0
1745844300000|2025-04-28 12:45:00|123.14|120.14|122.61|119.61|123.3|120.3|122.49|119.49|0
1745844600000|2025-04-28 12:50:00|122.57|119.57|122.64|119.64|122.81|119.81|122.35|119.35|0
1745844900000|2025-04-28 12:55:00|122.68|119.68|122.5|119.5|122.86|119.86|122.3|119.3|0
1745845200000|2025-04-28 13:00:00|122.48|119.48|121.85|118.85|123.15|120.15|121.81|118.81|0
1745845500000|2025-04-28 13:05:00|121.83|118.83|121.71|118.71|122.03|119.03|121.51|118.51|0
1745845800000|2025-04-28 13:10:00|121.73|118.73|121.48|118.48|121.81|118.81|121.35|118.35|0
1745846100000|2025-04-28 13:15:00|121.46|118.46|121.31|118.31|121.53|118.53|121.06|118.06|0
1745846400000|2025-04-28 13:20:00|121.33|118.33|121.22|118.22|121.48|118.48|121.01|118.01|0
1745846700000|2025-04-28 13:25:00|121.16|118.16|121.61|118.61|121.78|118.78|120.71|117.71|0
1745847000000|2025-04-28 13:30:00|120.91|117.91|121.59|118.59|121.74|118.74|119.46|116.46|0
1745847300000|2025-04-28 13:35:00|121.72|118.72|121.12|118.12|121.96|118.96|119.98|116.98|0
1745847600000|2025-04-28 13:40:00|121.29|118.29|118.74|115.74|121.34|118.34|118.41|115.41|0
1745847900000|2025-04-28 13:45:00|118.7|115.7|119.28|116.28|120.14|117.14|117.9|114.9|0
1745848200000|2025-04-28 13:50:00|119.34|116.34|121.06|118.06|121.06|118.06|119.08|116.08|0
1745848500000|2025-04-28 13:55:00|121|118|123.32|120.32|123.72|120.72|120.84|117.84|0
1745848800000|2025-04-28 14:00:00|123.79|120.79|122.29|119.29|124.88|121.88|122.23|119.23|0
1745849100000|2025-04-28 14:05:00|122.07|119.07|122.16|119.16|122.92|119.92|121.63|118.63|0
1745849400000|2025-04-28 14:10:00|122.21|119.21|122.36|119.36|122.93|119.93|121.84|118.84|0
1745849700000|2025-04-28 14:15:00|122.4|119.4|121.68|118.68|122.53|119.53|121.07|118.07|0
1745850000000|2025-04-28 14:20:00|121.51|118.51|120.18|117.18|122.11|119.11|120.18|117.18|0
1745850300000|2025-04-28 14:25:00|120.22|117.22|122.34|119.34|122.55|119.55|120.18|117.18|0
1745850600000|2025-04-28 14:30:00|122.42|119.42|123.06|120.06|124.51|121.51|122.16|119.16|0
1745850900000|2025-04-28 14:35:00|123|120|121.71|118.71|123|120|121.1|118.1|0
1745851200000|2025-04-28 14:40:00|121.5|118.5|121.35|118.35|123.55|120.55|121.24|118.24|0
1745851500000|2025-04-28 14:45:00|121.31|118.31|120.66|117.66|121.64|118.64|120.22|117.22|0
1745851800000|2025-04-28 14:50:00|121.02|118.02|122.56|119.56|123.08|120.08|120.85|117.85|0
1745852100000|2025-04-28 14:55:00|122.52|119.52|123.56|120.56|123.76|120.76|122.26|119.26|0
1745852400000|2025-04-28 15:00:00|123.54|120.54|123.09|120.09|123.63|120.63|122.53|119.53|0
1745852700000|2025-04-28 15:05:00|123.17|120.17|125.83|122.83|125.93|122.93|122.96|119.96|0
1745853000000|2025-04-28 15:10:00|125.69|122.69|124.78|121.78|126.36|123.36|124.08|121.08|0
1745853300000|2025-04-28 15:15:00|124.83|121.83|126.53|123.53|126.65|123.65|124.83|121.83|0
1745853600000|2025-04-28 15:20:00|126.66|123.66|129.07|126.07|129.28|126.28|126.33|123.33|0
1745853900000|2025-04-28 15:25:00|129.03|126.03|130.75|127.75|131.06|128.06|129.03|126.03|0
1745854200000|2025-04-28 15:30:00|130.79|127.79|129.84|126.84|130.85|127.85|129.22|126.22|0
1745854500000|2025-04-28 15:35:00|130.02|127.02|128.58|125.58|130.55|127.55|128.38|125.38|0
1745854800000|2025-04-28 15:40:00|128.53|125.53|129.25|126.25|129.33|126.33|127.39|124.39|0
1745855100000|2025-04-28 15:45:00|129.12|126.12|129.72|126.72|129.89|126.89|128.81|125.81|0
1745855400000|2025-04-28 15:50:00|129.68|126.68|129.46|126.46|129.98|126.98|128.04|125.04|0
1745855700000|2025-04-28 15:55:00|129.32|126.32|129.75|126.75|130.54|127.54|128.66|125.66|0
1745856000000|2025-04-28 16:00:00|129.71|126.71|131.88|128.88|131.92|128.92|129.47|126.47|0
1745856300000|2025-04-28 16:05:00|131.83|128.83|132.49|129.49|132.89|129.89|131.75|128.75|0
1745856600000|2025-04-28 16:10:00|132.44|129.44|132.61|129.61|133.28|130.28|132.4|129.4|0
1745856900000|2025-04-28 16:15:00|132.57|129.57|131.9|128.9|132.57|129.57|131.17|128.17|0
1745857200000|2025-04-28 16:20:00|131.88|128.88|132.24|129.24|133.14|130.14|131.44|128.44|0
1745857500000|2025-04-28 16:25:00|132.29|129.29|133.6|130.6|134.28|131.28|132.24|129.24|0
1745857800000|2025-04-28 16:30:00|133.42|130.42|133.28|130.28|133.59|130.59|132.13|129.13|0
1745858100000|2025-04-28 16:35:00|133.05|130.05|132.64|129.64|133.28|130.28|131.89|128.89|0
1745858400000|2025-04-28 16:40:00|132.68|129.68|131.95|128.95|132.68|129.68|131.45|128.45|0
1745858700000|2025-04-28 16:45:00|132|129|130.91|127.91|132.19|129.19|130.81|127.81|0
1745859000000|2025-04-28 16:50:00|130.96|127.96|132.65|129.65|132.72|129.72|130.91|127.91|0
1745859300000|2025-04-28 16:55:00|132.5|129.5|133.26|130.26|134.26|131.26|132.5|129.5|0
1745859600000|2025-04-28 17:00:00|133.4|130.4|133.65|130.65|133.79|130.79|132.62|129.62|0
1745859900000|2025-04-28 17:05:00|133.7|130.7|134.92|131.92|135.06|132.06|133.13|130.13|0
1745860200000|2025-04-28 17:10:00|135.01|132.01|135.83|132.83|135.87|132.87|134.79|131.79|0
1745860500000|2025-04-28 17:15:00|135.85|132.85|134.77|131.77|136.23|133.23|134.56|131.56|0
1745860800000|2025-04-28 17:20:00|134.88|131.88|135.16|132.16|135.84|132.84|134.74|131.74|0
1745861100000|2025-04-28 17:25:00|135.25|132.25|136.42|133.42|136.56|133.56|134.23|131.23|0
1745861400000|2025-04-28 17:30:00|136.44|133.44|135.99|132.99|137.14|134.14|135.33|132.33|0
1745861700000|2025-04-28 17:35:00|136.09|133.09|134.74|131.74|136.55|133.55|134.74|131.74|0
1745862000000|2025-04-28 17:40:00|134.78|131.78|133.85|130.85|135.15|132.15|133.85|130.85|0
1745862300000|2025-04-28 17:45:00|133.9|130.9|133.12|130.12|134.05|131.05|132.76|129.76|0
1745862600000|2025-04-28 17:50:00|133.17|130.17|132.24|129.24|133.21|130.21|132.06|129.06|0
1745862900000|2025-04-28 17:55:00|132.2|129.2|131.01|128.01|132.38|129.38|130.95|127.95|0
1745863200000|2025-04-28 18:00:00|131.11|128.11|131.39|128.39|131.63|128.63|130.78|127.78|0
1745863500000|2025-04-28 18:05:00|131.34|128.34|131.21|128.21|131.43|128.43|130.81|127.81|0
1745863800000|2025-04-28 18:10:00|131.17|128.17|131.62|128.62|132.08|129.08|131.17|128.17|0
1745864100000|2025-04-28 18:15:00|131.48|128.48|131.61|128.61|132.13|129.13|130.92|127.92|0
1745864400000|2025-04-28 18:20:00|131.54|128.54|130.23|127.23|131.9|128.9|130.14|127.14|0
1745864700000|2025-04-28 18:25:00|130.19|127.19|129.61|126.61|130.56|127.56|129.35|126.35|0
1745865000000|2025-04-28 18:30:00|129.66|126.66|130.4|127.4|130.55|127.55|129.46|126.46|0
1745865300000|2025-04-28 18:35:00|130.33|127.33|129.55|126.55|130.7|127.7|129.39|126.39|0
1745865600000|2025-04-28 18:40:00|129.51|126.51|129.7|126.7|129.79|126.79|129.03|126.03|0
1745865900000|2025-04-28 18:45:00|129.66|126.66|129.29|126.29|130.14|127.14|128.72|125.72|0
1745866200000|2025-04-28 18:50:00|129.35|126.35|128.72|125.72|129.35|126.35|128.66|125.66|0
1745866500000|2025-04-28 18:55:00|128.68|125.68|129.09|126.09|129.18|126.18|128.64|125.64|0
1745866800000|2025-04-28 19:00:00|128.96|125.96|127.53|124.53|129.14|126.14|127.3|124.3|0
1745867100000|2025-04-28 19:05:00|127.51|124.51|126.6|123.6|127.93|124.93|126.39|123.39|0
1745867400000|2025-04-28 19:10:00|126.66|123.66|126.53|123.53|127.38|124.38|126.39|123.39|0
1745867700000|2025-04-28 19:15:00|126.49|123.49|126.28|123.28|126.61|123.61|125.99|122.99|0
1745868000000|2025-04-28 19:20:00|126.19|123.19|124.88|121.88|126.47|123.47|124.53|121.53|0
1745868300000|2025-04-28 19:25:00|125.06|122.06|124.91|121.91|125.42|122.42|124.67|121.67|0
1745868600000|2025-04-28 19:30:00|125.13|122.13|124.77|121.77|125.42|122.42|124.4|121.4|0
1745868900000|2025-04-28 19:35:00|125.03|122.03|125.11|122.11|125.79|122.79|124.19|121.19|0
1745869200000|2025-04-28 19:40:00|125.2|122.2|124.67|121.67|125.56|122.56|124.43|121.43|0
1745869500000|2025-04-28 19:45:00|124.63|121.63|123.87|120.87|124.67|121.67|123.71|120.71|0
1745869800000|2025-04-28 19:50:00|123.35|120.35|122.49|119.49|123.61|120.61|121.98|118.98|0
1745870100000|2025-04-28 19:55:00|122.98|119.98|124.27|121.27|124.27|121.27|122.34|119.34|0
1745870400000|2025-04-28 20:00:00|123.92|120.92|125.46|122.46|125.66|122.66|123.92|120.92|0
1745870700000|2025-04-28 20:05:00|125.5|122.5|125.17|122.17|125.74|122.74|125.11|122.11|0
1745871000000|2025-04-28 20:10:00|125.26|122.26|125.44|122.44|125.55|122.55|125.12|122.12|0
1745871300000|2025-04-28 20:15:00|125.39|122.39|125.51|122.51|125.55|122.55|125.17|122.17|0
1745871600000|2025-04-28 20:20:00|125.56|122.56|125.78|122.78|125.82|122.82|125.48|122.48|0
1745871900000|2025-04-28 20:25:00|125.73|122.73|125.58|122.58|125.78|122.78|125.49|122.49|0
1745872200000|2025-04-28 20:30:00|125.6|122.6|125.25|122.25|125.74|122.74|125.16|122.16|0
1745872500000|2025-04-28 20:35:00|125.3|122.3|125.32|122.32|125.4|122.4|125.19|122.19|0
1745872800000|2025-04-28 20:40:00|125.28|122.28|125.49|122.49|125.56|122.56|125.26|122.26|0
1745873100000|2025-04-28 20:45:00|125.53|122.53|125.71|122.71|125.82|122.82|125.44|122.44|0
1745873400000|2025-04-28 20:50:00|125.66|122.66|125.61|122.61|125.73|122.73|125.57|122.57|0
1745873700000|2025-04-28 20:55:00|125.65|122.65|125.56|122.56|125.83|122.83|125.52|122.52|0
1745874000000|2025-04-28 21:00:00|125.55|122.55|125.58|122.58|125.58|122.58|125.55|122.55|0
1745874300000|2025-04-28 21:05:00|125.59|122.59|125.77|122.77|125.77|122.77|125.59|122.59|0
1745874600000|2025-04-28 21:10:00|125.7|122.7|125.66|122.66|125.7|122.7|125.53|122.53|0
1745874900000|2025-04-28 21:15:00|125.79|122.79|125.92|122.92|125.92|122.92|125.78|122.78|0
1745875200000|2025-04-28 21:20:00|125.91|122.91|125.86|122.86|125.94|122.94|125.84|122.84|0
1745875500000|2025-04-28 21:25:00|125.85|122.85|125.84|122.84|125.91|122.91|125.84|122.84|0
1745875800000|2025-04-28 21:30:00|125.83|122.83|125.88|122.88|125.88|122.88|125.8|122.8|0
1745876100000|2025-04-28 21:35:00|125.84|122.84|125.83|122.83|125.85|122.85|125.83|122.83|0
1745876400000|2025-04-28 21:40:00|125.76|122.76|126.02|123.02|126.02|123.02|125.76|122.76|0
1745876700000|2025-04-28 21:45:00|126.01|123.01|125.96|122.96|126.04|123.04|125.96|122.96|0
1745877000000|2025-04-28 21:50:00|125.94|122.94|125.82|122.82|125.99|122.99|125.82|122.82|0
1745877300000|2025-04-28 21:55:00|125.8|122.8|126.01|123.01|126.02|123.02|125.69|122.69|0
1745877600000|2025-04-28 22:00:00|125.93|122.93|125.99|122.99|126.21|123.21|125.82|122.82|0
1745877900000|2025-04-28 22:05:00|126.02|123.02|125.4|122.4|126.04|123.04|125.38|122.38|0
1745878200000|2025-04-28 22:10:00|125.38|122.38|126.1|123.1|126.28|123.28|125.31|122.31|0
1745878500000|2025-04-28 22:15:00|126.14|123.14|126.29|123.29|126.36|123.36|126.08|123.08|0
1745878800000|2025-04-28 22:20:00|126.25|123.25|126.34|123.34|126.65|123.65|126.25|123.25|0
1745879100000|2025-04-28 22:25:00|126.29|123.29|126.22|123.22|126.34|123.34|126.14|123.14|0
1745879400000|2025-04-28 22:30:00|126.2|123.2|125.65|122.65|126.2|123.2|125.52|122.52|0
1745879700000|2025-04-28 22:35:00|125.63|122.63|125.85|122.85|125.89|122.89|125.63|122.63|0
1745880000000|2025-04-28 22:40:00|125.8|122.8|126.37|123.37|126.81|123.81|125.8|122.8|0
1745880300000|2025-04-28 22:45:00|126.35|123.35|126.02|123.02|126.46|123.46|126.02|123.02|0
1745880600000|2025-04-28 22:50:00|125.95|122.95|125.93|122.93|126.13|123.13|125.78|122.78|0
1745880900000|2025-04-28 22:55:00|125.95|122.95|125.75|122.75|125.97|122.97|125.71|122.71|0
1745881200000|2025-04-28 23:00:00|125.73|122.73|125.27|122.27|126.04|123.04|124.92|121.92|0
1745881500000|2025-04-28 23:05:00|125.29|122.29|125.16|122.16|125.68|122.68|124.85|121.85|0
1745881800000|2025-04-28 23:10:00|125.18|122.18|125.02|122.02|125.2|122.2|124.87|121.87|0
1745882100000|2025-04-28 23:15:00|125|122|125.2|122.2|125.35|122.35|124.22|121.22|0
1745882400000|2025-04-28 23:20:00|125.22|122.22|125.15|122.15|125.35|122.35|125.15|122.15|0
1745882700000|2025-04-28 23:25:00|125.13|122.13|124.67|121.67|125.17|122.17|124.37|121.37|0
1745883000000|2025-04-28 23:30:00|124.69|121.69|124.52|121.52|124.69|121.69|124.39|121.39|0
1745883300000|2025-04-28 23:35:00|124.47|121.47|124.38|121.38|124.64|121.64|124.38|121.38|0
1745883600000|2025-04-28 23:40:00|124.43|121.43|124.29|121.29|124.47|121.47|124.23|121.23|0
1745883900000|2025-04-28 23:45:00|124.25|121.25|124.08|121.08|124.29|121.29|123.95|120.95|0
1745884200000|2025-04-28 23:50:00|124.06|121.06|123.94|120.94|124.16|121.16|123.94|120.94|0
1745884500000|2025-04-28 23:55:00|123.92|120.92|123.68|120.68|124.01|121.01|123.68|120.68|0
1745884800000|2025-04-29 00:00:00|123.73|120.73|124.46|121.46|124.5|121.5|123.6|120.6|0
1745885100000|2025-04-29 00:05:00|124.5|121.5|124.54|121.54|124.68|121.68|124.46|121.46|0
1745885400000|2025-04-29 00:10:00|124.59|121.59|124.93|121.93|125.06|122.06|124.35|121.35|0
1745885700000|2025-04-29 00:15:00|124.89|121.89|124.9|121.9|125.07|122.07|124.74|121.74|0
1745886000000|2025-04-29 00:20:00|124.97|121.97|124.88|121.88|125.3|122.3|124.82|121.82|0
1745886300000|2025-04-29 00:25:00|124.84|121.84|125.06|122.06|125.14|122.14|124.84|121.84|0
1745886600000|2025-04-29 00:30:00|125.02|122.02|124.74|121.74|125.1|122.1|124.6|121.6|0
1745886900000|2025-04-29 00:35:00|124.7|121.7|124.23|121.23|124.85|121.85|124.13|121.13|0
1745887200000|2025-04-29 00:40:00|124.24|121.24|124.11|121.11|124.38|121.38|124.02|121.02|0
1745887500000|2025-04-29 00:45:00|124.14|121.14|123.4|120.4|124.14|121.14|123.31|120.31|0
1745887800000|2025-04-29 00:50:00|123.36|120.36|122.9|119.9|123.4|120.4|122.77|119.77|0
1745888100000|2025-04-29 00:55:00|122.92|119.92|122.98|119.98|123.18|120.18|122.8|119.8|0
1745888400000|2025-04-29 01:00:00|123|120|122.82|119.82|123.07|120.07|122.8|119.8|0
1745888700000|2025-04-29 01:05:00|122.73|119.73|122.93|119.93|122.97|119.97|122.59|119.59|0
1745889000000|2025-04-29 01:10:00|122.95|119.95|123.22|120.22|123.35|120.35|122.81|119.81|0
1745889300000|2025-04-29 01:15:00|123.27|120.27|123.25|120.25|123.31|120.31|123.1|120.1|0
1745889600000|2025-04-29 01:20:00|123.29|120.29|123.15|120.15|123.33|120.33|123.04|120.04|0
1745889900000|2025-04-29 01:25:00|123.19|120.19|123.08|120.08|123.19|120.19|122.98|119.98|0
1745890200000|2025-04-29 01:30:00|123.11|120.11|123.07|120.07|123.2|120.2|122.97|119.97|0
1745890500000|2025-04-29 01:35:00|123.13|120.13|123.04|120.04|123.17|120.17|122.99|119.99|0
1745890800000|2025-04-29 01:40:00|123.02|120.02|122.11|119.11|123.09|120.09|122.1|119.1|0
1745891100000|2025-04-29 01:45:00|122.15|119.15|121.69|118.69|122.15|119.15|121.5|118.5|0
1745891400000|2025-04-29 01:50:00|121.67|118.67|121.81|118.81|121.93|118.93|121.55|118.55|0
1745891700000|2025-04-29 01:55:00|121.86|118.86|121.42|118.42|121.86|118.86|121.36|118.36|0
1745892000000|2025-04-29 02:00:00|121.4|118.4|121.1|118.1|121.51|118.51|121.05|118.05|0
1745892300000|2025-04-29 02:05:00|121.08|118.08|121.07|118.07|121.17|118.17|120.9|117.9|0
1745892600000|2025-04-29 02:10:00|121.03|118.03|121.01|118.01|121.14|118.14|120.78|117.78|0
1745892900000|2025-04-29 02:15:00|120.97|117.97|121.23|118.23|121.34|118.34|120.81|117.81|0
1745893200000|2025-04-29 02:20:00|121.25|118.25|121.23|118.23|121.31|118.31|121.14|118.14|0
1745893500000|2025-04-29 02:25:00|121.31|118.31|121.27|118.27|121.36|118.36|120.54|117.54|0
1745893800000|2025-04-29 02:30:00|121.31|118.31|120.86|117.86|121.6|118.6|120.8|117.8|0
1745894100000|2025-04-29 02:35:00|120.96|117.96|121.16|118.16|121.24|118.24|120.86|117.86|0
1745894400000|2025-04-29 02:40:00|121.2|118.2|122.5|119.5|122.82|119.82|121.18|118.18|0
1745894700000|2025-04-29 02:45:00|122.54|119.54|123.03|120.03|123.18|120.18|122.54|119.54|0
1745895000000|2025-04-29 02:50:00|123.06|120.06|122.97|119.97|123.21|120.21|122.81|119.81|0
1745895300000|2025-04-29 02:55:00|122.98|119.98|122.82|119.82|123|120|122.72|119.72|0
1745895600000|2025-04-29 03:00:00|122.84|119.84|122.45|119.45|123|120|122.45|119.45|0
1745895900000|2025-04-29 03:05:00|122.5|119.5|122.35|119.35|122.74|119.74|122.35|119.35|0
1745896200000|2025-04-29 03:10:00|122.33|119.33|122.41|119.41|122.44|119.44|122|119|0
1745896500000|2025-04-29 03:15:00|122.36|119.36|122.73|119.73|122.93|119.93|122.32|119.32|0
1745896800000|2025-04-29 03:20:00|122.71|119.71|122.21|119.21|122.84|119.84|122.12|119.12|0
1745897100000|2025-04-29 03:25:00|122.23|119.23|122.3|119.3|122.48|119.48|122.23|119.23|0
1745897400000|2025-04-29 03:30:00|122.34|119.34|122.63|119.63|122.65|119.65|122.28|119.28|0
1745897700000|2025-04-29 03:35:00|122.67|119.67|122.67|119.67|122.8|119.8|122.49|119.49|0
1745898000000|2025-04-29 03:40:00|122.69|119.69|123.02|120.02|123.08|120.08|122.55|119.55|0
1745898300000|2025-04-29 03:45:00|123.03|120.03|122.85|119.85|123.03|120.03|122.7|119.7|0
1745898600000|2025-04-29 03:50:00|122.87|119.87|122.59|119.59|122.88|119.88|122.51|119.51|0
1745898900000|2025-04-29 03:55:00|122.57|119.57|122.49|119.49|122.64|119.64|122.43|119.43|0
1745899200000|2025-04-29 04:00:00|122.47|119.47|122.64|119.64|122.78|119.78|122.38|119.38|0
1745899500000|2025-04-29 04:05:00|122.6|119.6|122.84|119.84|122.84|119.84|122.52|119.52|0
1745899800000|2025-04-29 04:10:00|122.81|119.81|123.29|120.29|123.55|120.55|122.78|119.78|0
1745900100000|2025-04-29 04:15:00|123.21|120.21|122.94|119.94|123.29|120.29|122.82|119.82|0
1745900400000|2025-04-29 04:20:00|122.88|119.88|122.54|119.54|122.88|119.88|122.52|119.52|0
1745900700000|2025-04-29 04:25:00|122.58|119.58|121.72|118.72|122.58|119.58|121.57|118.57|0
1745901000000|2025-04-29 04:30:00|121.74|118.74|121.7|118.7|121.81|118.81|121.54|118.54|0
1745901300000|2025-04-29 04:35:00|121.74|118.74|121.9|118.9|122.02|119.02|121.7|118.7|0
1745901600000|2025-04-29 04:40:00|121.94|118.94|122.01|119.01|122.07|119.07|121.86|118.86|0
1745901900000|2025-04-29 04:45:00|122|119|123.18|120.18|123.25|120.25|122|119|0
1745902200000|2025-04-29 04:50:00|123.16|120.16|123.25|120.25|123.37|120.37|123.13|120.13|0
1745902500000|2025-04-29 04:55:00|123.21|120.21|123.22|120.22|123.35|120.35|123.1|120.1|0
1745902800000|2025-04-29 05:00:00|123.24|120.24|123.29|120.29|123.38|120.38|123|120|0
1745903100000|2025-04-29 05:05:00|123.27|120.27|122.58|119.58|123.29|120.29|122.58|119.58|0
1745903400000|2025-04-29 05:10:00|122.56|119.56|123.04|120.04|123.04|120.04|122.56|119.56|0
1745903700000|2025-04-29 05:15:00|123.02|120.02|123.09|120.09|123.17|120.17|122.83|119.83|0
1745904000000|2025-04-29 05:20:00|123.07|120.07|123.28|120.28|124.05|121.05|123.07|120.07|0
1745904300000|2025-04-29 05:25:00|123.3|120.3|123.41|120.41|123.53|120.53|123.07|120.07|0
1745904600000|2025-04-29 05:30:00|123.44|120.44|123.52|120.52|123.95|120.95|123.25|120.25|0
1745904900000|2025-04-29 05:35:00|123.5|120.5|122.96|119.96|123.52|120.52|122.84|119.84|0
1745905200000|2025-04-29 05:40:00|122.94|119.94|123.58|120.58|123.67|120.67|122.91|119.91|0
1745905500000|2025-04-29 05:45:00|123.6|120.6|123.11|120.11|123.63|120.63|123.07|120.07|0
1745905800000|2025-04-29 05:50:00|123.06|120.06|123.49|120.49|123.5|120.5|122.89|119.89|0
1745906100000|2025-04-29 05:55:00|123.45|120.45|123.7|120.7|123.86|120.86|123.11|120.11|0
1745906400000|2025-04-29 06:00:00|123.72|120.72|123.78|120.78|123.9|120.9|123.55|120.55|0
1745906700000|2025-04-29 06:05:00|123.83|120.83|123.65|120.65|123.87|120.87|123.52|120.52|0
1745907000000|2025-04-29 06:10:00|123.69|120.69|123.67|120.67|124.15|121.15|123.61|120.61|0
1745907300000|2025-04-29 06:15:00|123.69|120.69|123.45|120.45|123.87|120.87|123.4|120.4|0
1745907600000|2025-04-29 06:20:00|123.51|120.51|123.78|120.78|124.01|121.01|123.45|120.45|0
1745907900000|2025-04-29 06:25:00|123.74|120.74|123.62|120.62|123.9|120.9|123.53|120.53|0
1745908200000|2025-04-29 06:30:00|123.69|120.69|123.33|120.33|123.76|120.76|123.2|120.2|0
1745908500000|2025-04-29 06:35:00|123.35|120.35|123.02|120.02|123.35|120.35|122.84|119.84|0
1745908800000|2025-04-29 06:40:00|123.04|120.04|122.68|119.68|123.04|120.04|122.57|119.57|0
1745909100000|2025-04-29 06:45:00|122.63|119.63|122.77|119.77|122.95|119.95|122.59|119.59|0
1745909400000|2025-04-29 06:50:00|122.79|119.79|123.01|120.01|123.26|120.26|122.79|119.79|0
1745909700000|2025-04-29 06:55:00|123.16|120.16|123.33|120.33|123.33|120.33|123.01|120.01|0
1745910000000|2025-04-29 07:00:00|123.48|120.48|123.72|120.72|123.83|120.83|123.1|120.1|0
1745910300000|2025-04-29 07:05:00|123.69|120.69|122.67|119.67|123.69|120.69|122.59|119.59|0
1745910600000|2025-04-29 07:10:00|122.61|119.61|122.52|119.52|122.72|119.72|122.34|119.34|0
1745910900000|2025-04-29 07:15:00|122.61|119.61|122.24|119.24|122.61|119.61|122.14|119.14|0
1745911200000|2025-04-29 07:20:00|122.29|119.29|121.8|118.8|122.29|119.29|121.76|118.76|0
1745911500000|2025-04-29 07:25:00|121.85|118.85|121.65|118.65|121.95|118.95|121.55|118.55|0
1745911800000|2025-04-29 07:30:00|121.57|118.57|121.61|118.61|121.69|118.69|121.28|118.28|0
1745912100000|2025-04-29 07:35:00|121.65|118.65|121.97|118.97|122.05|119.05|121.46|118.46|0
1745912400000|2025-04-29 07:40:00|121.9|118.9|121.93|118.93|122.14|119.14|121.51|118.51|0
1745912700000|2025-04-29 07:45:00|121.95|118.95|121.27|118.27|121.95|118.95|121.18|118.18|0
1745913000000|2025-04-29 07:50:00|121.25|118.25|120.88|117.88|121.35|118.35|120.81|117.81|0
1745913300000|2025-04-29 07:55:00|120.86|117.86|121.22|118.22|121.24|118.24|120.77|117.77|0
1745913600000|2025-04-29 08:00:00|121.18|118.18|122.05|119.05|122.11|119.11|121.18|118.18|0
1745913900000|2025-04-29 08:05:00|121.99|118.99|122.52|119.52|122.6|119.6|121.92|118.92|0
1745914200000|2025-04-29 08:10:00|122.58|119.58|123.74|120.74|123.89|120.89|122.36|119.36|0
1745914500000|2025-04-29 08:15:00|123.65|120.65|122.89|119.89|123.92|120.92|122.66|119.66|0
1745914800000|2025-04-29 08:20:00|122.97|119.97|122.91|119.91|123.04|120.04|122.71|119.71|0
1745915100000|2025-04-29 08:25:00|122.97|119.97|122.41|119.41|122.97|119.97|122.37|119.37|0
1745915400000|2025-04-29 08:30:00|122.48|119.48|122.58|119.58|122.85|119.85|122.22|119.22|0
1745915700000|2025-04-29 08:35:00|122.6|119.6|122.37|119.37|122.68|119.68|122.26|119.26|0
1745916000000|2025-04-29 08:40:00|122.35|119.35|121.94|118.94|122.54|119.54|121.88|118.88|0
1745916300000|2025-04-29 08:45:00|121.96|118.96|121.28|118.28|122|119|121.19|118.19|0
1745916600000|2025-04-29 08:50:00|121.24|118.24|121.42|118.42|121.51|118.51|121.18|118.18|0
1745916900000|2025-04-29 08:55:00|121.44|118.44|121.77|118.77|121.9|118.9|121.32|118.32|0
1745917200000|2025-04-29 09:00:00|121.73|118.73|121.99|118.99|122.54|119.54|121.53|118.53|0
1745917500000|2025-04-29 09:05:00|121.97|118.97|122.15|119.15|122.27|119.27|121.82|118.82|0
1745917800000|2025-04-29 09:10:00|122.12|119.12|122.56|119.56|122.83|119.83|122.02|119.02|0
1745918100000|2025-04-29 09:15:00|122.48|119.48|122.78|119.78|122.9|119.9|122.39|119.39|0
1745918400000|2025-04-29 09:20:00|122.77|119.77|122.98|119.98|123.02|120.02|122.54|119.54|0
1745918700000|2025-04-29 09:25:00|123|120|122.71|119.71|123.38|120.38|122.67|119.67|0
1745919000000|2025-04-29 09:30:00|122.67|119.67|122.6|119.6|122.97|119.97|122.39|119.39|0
1745919300000|2025-04-29 09:35:00|122.63|119.63|122.36|119.36|122.79|119.79|122.2|119.2|0
1745919600000|2025-04-29 09:40:00|122.4|119.4|122.3|119.3|122.46|119.46|122.17|119.17|0
1745919900000|2025-04-29 09:45:00|122.21|119.21|122.48|119.48|122.48|119.48|122.02|119.02|0
1745920200000|2025-04-29 09:50:00|122.53|119.53|122.48|119.48|122.57|119.57|122.36|119.36|0
1745920500000|2025-04-29 09:55:00|122.44|119.44|122.46|119.46|122.67|119.67|122.37|119.37|0
1745920800000|2025-04-29 10:00:00|122.44|119.44|122.74|119.74|122.87|119.87|122.26|119.26|0
1745921100000|2025-04-29 10:05:00|122.78|119.78|122.76|119.76|122.85|119.85|122.49|119.49|0
1745921400000|2025-04-29 10:10:00|122.78|119.78|122.48|119.48|122.84|119.84|122.32|119.32|0
1745921700000|2025-04-29 10:15:00|122.52|119.52|122.71|119.71|122.73|119.73|122.14|119.14|0
1745922000000|2025-04-29 10:20:00|122.67|119.67|122.44|119.44|122.75|119.75|122.37|119.37|0
1745922300000|2025-04-29 10:25:00|122.42|119.42|121.94|118.94|122.44|119.44|121.74|118.74|0
1745922600000|2025-04-29 10:30:00|121.89|118.89|124.57|121.57|124.57|121.57|121.54|118.54|0
1745922900000|2025-04-29 10:35:00|124.55|121.55|124.38|121.38|124.57|121.57|123.74|120.74|0
1745923200000|2025-04-29 10:40:00|124.36|121.36|124.61|121.61|124.61|121.61|124.02|121.02|0
1745923500000|2025-04-29 10:45:00|124.66|121.66|126.92|123.92|128|125|124.48|121.48|0
1745923800000|2025-04-29 10:50:00|126.88|123.88|126.6|123.6|127.01|124.01|126.04|123.04|0
1745924100000|2025-04-29 10:55:00|126.74|123.74|125.46|122.46|126.82|123.82|125.32|122.32|0
1745924400000|2025-04-29 11:00:00|125.48|122.48|124.73|121.73|125.48|122.48|124.73|121.73|0
1745924700000|2025-04-29 11:05:00|124.96|121.96|125.01|122.01|125.22|122.22|124.77|121.77|0
1745925000000|2025-04-29 11:10:00|124.98|121.98|125.03|122.03|125.38|122.38|124.77|121.77|0
1745925300000|2025-04-29 11:15:00|125.02|122.02|124.23|121.23|125.02|122.02|124.2|121.2|0
1745925600000|2025-04-29 11:20:00|124.25|121.25|124.21|121.21|124.48|121.48|124|121|0
1745925900000|2025-04-29 11:25:00|124.23|121.23|124.64|121.64|124.82|121.82|124.23|121.23|0
1745926200000|2025-04-29 11:30:00|124.54|121.54|124.08|121.08|124.88|121.88|123.89|120.89|0
1745926500000|2025-04-29 11:35:00|124.1|121.1|124.88|121.88|124.94|121.94|123.83|120.83|0
1745926800000|2025-04-29 11:40:00|124.83|121.83|125.35|122.35|125.39|122.39|123.83|120.83|0
1745927100000|2025-04-29 11:45:00|125.27|122.27|125.04|122.04|125.47|122.47|124.88|121.88|0
1745927400000|2025-04-29 11:50:00|124.76|121.76|125.28|122.28|125.33|122.33|124.68|121.68|0
1745927700000|2025-04-29 11:55:00|125.26|122.26|125.11|122.11|125.32|122.32|124.92|121.92|0
1745928000000|2025-04-29 12:00:00|125.02|122.02|125.34|122.34|125.55|122.55|124.9|121.9|0
1745928300000|2025-04-29 12:05:00|125.4|122.4|125|122|125.4|122.4|124.31|121.31|0
1745928600000|2025-04-29 12:10:00|124.83|121.83|124.66|121.66|125.44|122.44|124.63|121.63|0
1745928900000|2025-04-29 12:15:00|124.68|121.68|125.91|122.91|126.06|123.06|124.66|121.66|0
1745929200000|2025-04-29 12:20:00|125.97|122.97|126.76|123.76|126.89|123.89|125.91|122.91|0
1745929500000|2025-04-29 12:25:00|126.74|123.74|126.04|123.04|127.05|124.05|125.93|122.93|0
1745929800000|2025-04-29 12:30:00|126.07|123.07|125.54|122.54|126.54|123.54|125.48|122.48|0
1745930100000|2025-04-29 12:35:00|125.52|122.52|124.94|121.94|125.78|122.78|124.94|121.94|0
1745930400000|2025-04-29 12:40:00|124.91|121.91|123.85|120.85|125.1|122.1|123.61|120.61|0
1745930700000|2025-04-29 12:45:00|123.87|120.87|124.93|121.93|126.42|123.42|123.67|120.67|0
1745931000000|2025-04-29 12:50:00|124.97|121.97|125.63|122.63|126.44|123.44|124.85|121.85|0
1745931300000|2025-04-29 12:55:00|125.61|122.61|127.81|124.81|128.01|125.01|125.56|122.56|0
1745931600000|2025-04-29 13:00:00|127.85|124.85|130.32|127.32|130.36|127.36|127.67|124.67|0
1745931900000|2025-04-29 13:05:00|130.28|127.28|130.28|127.28|130.41|127.41|129.01|126.01|0
1745932200000|2025-04-29 13:10:00|130.18|127.18|129.89|126.89|130.61|127.61|129.61|126.61|0
1745932500000|2025-04-29 13:15:00|129.84|126.84|129.62|126.62|130.38|127.38|129.48|126.48|0
1745932800000|2025-04-29 13:20:00|129.73|126.73|129.15|126.15|129.8|126.8|128.97|125.97|0
1745933100000|2025-04-29 13:25:00|129.17|126.17|128.74|125.74|129.26|126.26|128.5|125.5|0
1745933400000|2025-04-29 13:30:00|128.76|125.76|127.46|124.46|129.11|126.11|127.19|124.19|0
1745933700000|2025-04-29 13:35:00|127.5|124.5|128.18|125.18|128.66|125.66|127.12|124.12|0
1745934000000|2025-04-29 13:40:00|128.14|125.14|126.66|123.66|128.4|125.4|126.18|123.18|0
1745934300000|2025-04-29 13:45:00|126.71|123.71|125.36|122.36|126.71|123.71|125.14|122.14|0
1745934600000|2025-04-29 13:50:00|125.4|122.4|126.31|123.31|126.48|123.48|124.53|121.53|0
1745934900000|2025-04-29 13:55:00|126.22|123.22|126.5|123.5|126.84|123.84|125.03|122.03|0
1745935200000|2025-04-29 14:00:00|126.38|123.38|124.91|121.91|127.86|124.86|124.91|121.91|0
1745935500000|2025-04-29 14:05:00|125.05|122.05|123.8|120.8|125.23|122.23|122.3|119.3|0
1745935800000|2025-04-29 14:10:00|123.84|120.84|124.21|121.21|125.15|122.15|123.63|120.63|0
1745936100000|2025-04-29 14:15:00|124.54|121.54|125.73|122.73|125.91|122.91|124.4|121.4|0
1745936400000|2025-04-29 14:20:00|125.65|122.65|127.95|124.95|128.24|125.24|125.49|122.49|0
1745936700000|2025-04-29 14:25:00|128.17|125.17|128.44|125.44|129.35|126.35|128.1|125.1|0
1745937000000|2025-04-29 14:30:00|128.43|125.43|126.74|123.74|128.57|125.57|126.74|123.74|0
1745937300000|2025-04-29 14:35:00|126.76|123.76|124.8|121.8|126.93|123.93|124.35|121.35|0
1745937600000|2025-04-29 14:40:00|124.66|121.66|125.57|122.57|126|123|124.45|121.45|0
1745937900000|2025-04-29 14:45:00|125.52|122.52|124.93|121.93|125.77|122.77|124.48|121.48|0
1745938200000|2025-04-29 14:50:00|124.85|121.85|124.23|121.23|125.7|122.7|124.15|121.15|0
1745938500000|2025-04-29 14:55:00|124.19|121.19|123.06|120.06|124.19|121.19|122.97|119.97|0
1745938800000|2025-04-29 15:00:00|123.02|120.02|124.04|121.04|124.43|121.43|122.52|119.52|0
1745939100000|2025-04-29 15:05:00|124.12|121.12|123.56|120.56|124.37|121.37|123.23|120.23|0
1745939400000|2025-04-29 15:10:00|123.35|120.35|124.38|121.38|124.88|121.88|123.33|120.33|0
1745939700000|2025-04-29 15:15:00|124.33|121.33|126.04|123.04|126.04|123.04|123.94|120.94|0
1745940000000|2025-04-29 15:20:00|125.95|122.95|125.64|122.64|126.58|123.58|125.02|122.02|0
1745940300000|2025-04-29 15:25:00|125.6|122.6|123.96|120.96|125.84|122.84|123.57|120.57|0
1745940600000|2025-04-29 15:30:00|123.91|120.91|125.38|122.38|125.9|122.9|123.83|120.83|0
1745940900000|2025-04-29 15:35:00|125.42|122.42|124.5|121.5|126.21|123.21|124.26|121.26|0
1745941200000|2025-04-29 15:40:00|124.54|121.54|122.96|119.96|124.56|121.56|122.96|119.96|0
1745941500000|2025-04-29 15:45:00|122.98|119.98|123.41|120.41|123.94|120.94|122.7|119.7|0
1745941800000|2025-04-29 15:50:00|123.37|120.37|123.4|120.4|124.15|121.15|122.76|119.76|0
1745942100000|2025-04-29 15:55:00|123.45|120.45|124.72|121.72|124.9|121.9|123.39|120.39|0
1745942400000|2025-04-29 16:00:00|124.66|121.66|122.86|119.86|124.96|121.96|122.73|119.73|0
1745942700000|2025-04-29 16:05:00|122.82|119.82|122.02|119.02|122.95|119.95|121.75|118.75|0
1745943000000|2025-04-29 16:10:00|122.06|119.06|122.26|119.26|122.31|119.31|121.73|118.73|0
1745943300000|2025-04-29 16:15:00|122.22|119.22|123.04|120.04|123.27|120.27|121.87|118.87|0
1745943600000|2025-04-29 16:20:00|123.08|120.08|122.9|119.9|123.36|120.36|122.65|119.65|0
1745943900000|2025-04-29 16:25:00|122.74|119.74|122.63|119.63|123.34|120.34|122.46|119.46|0
1745944200000|2025-04-29 16:30:00|122.53|119.53|122.36|119.36|123.27|120.27|122.16|119.16|0
1745944500000|2025-04-29 16:35:00|122.34|119.34|123.53|120.53|123.72|120.72|122.05|119.05|0
1745944800000|2025-04-29 16:40:00|123.61|120.61|122.54|119.54|123.61|120.61|122.29|119.29|0
1745945100000|2025-04-29 16:45:00|122.7|119.7|125.38|122.38|125.92|122.92|122.43|119.43|0
1745945400000|2025-04-29 16:50:00|125.32|122.32|124.44|121.44|125.69|122.69|124.35|121.35|0
1745945700000|2025-04-29 16:55:00|124.48|121.48|125.47|122.47|126.61|123.61|124.4|121.4|0
1745946000000|2025-04-29 17:00:00|125.43|122.43|124.67|121.67|126.02|123.02|124.67|121.67|0
1745946300000|2025-04-29 17:05:00|124.71|121.71|124.85|121.85|125.24|122.24|124.34|121.34|0
1745946600000|2025-04-29 17:10:00|124.8|121.8|124.33|121.33|125.63|122.63|124.25|121.25|0
1745946900000|2025-04-29 17:15:00|124.32|121.32|121.94|118.94|124.45|121.45|121.88|118.88|0
1745947200000|2025-04-29 17:20:00|121.98|118.98|121.88|118.88|122.32|119.32|121.57|118.57|0
1745947500000|2025-04-29 17:25:00|121.92|118.92|121.99|118.99|122.63|119.63|121.47|118.47|0
1745947800000|2025-04-29 17:30:00|121.9|118.9|121.61|118.61|122.11|119.11|121.53|118.53|0
1745948100000|2025-04-29 17:35:00|121.69|118.69|120.77|117.77|121.87|118.87|120.77|117.77|0
1745948400000|2025-04-29 17:40:00|120.73|117.73|119.9|116.9|120.77|117.77|119.9|116.9|0
1745948700000|2025-04-29 17:45:00|119.94|116.94|118.53|115.53|120.39|117.39|118.16|115.16|0
1745949000000|2025-04-29 17:50:00|118.57|115.57|118.63|115.63|119.32|116.32|118.29|115.29|0
1745949300000|2025-04-29 17:55:00|118.67|115.67|118.53|115.53|118.75|115.75|117.97|114.97|0
1745949600000|2025-04-29 18:00:00|118.49|115.49|117.79|114.79|118.75|115.75|117.75|114.75|0
1745949900000|2025-04-29 18:05:00|117.75|114.75|118.82|115.82|119.12|116.12|117.59|114.59|0
1745950200000|2025-04-29 18:10:00|118.77|115.77|119.25|116.25|119.5|116.5|118.77|115.77|0
1745950500000|2025-04-29 18:15:00|119.29|116.29|119.14|116.14|119.29|116.29|118.24|115.24|0
1745950800000|2025-04-29 18:20:00|119.1|116.1|119.33|116.33|120.18|117.18|118.86|115.86|0
1745951100000|2025-04-29 18:25:00|119.37|116.37|118.63|115.63|119.56|116.56|118.35|115.35|0
1745951400000|2025-04-29 18:30:00|118.67|115.67|119.5|116.5|119.74|116.74|118.37|115.37|0
1745951700000|2025-04-29 18:35:00|119.42|116.42|119.04|116.04|119.62|116.62|118.91|115.91|0
1745952000000|2025-04-29 18:40:00|119.09|116.09|119.31|116.31|119.7|116.7|118.96|115.96|0
1745952300000|2025-04-29 18:45:00|119.27|116.27|119.98|116.98|120.36|117.36|119.27|116.27|0
1745952600000|2025-04-29 18:50:00|119.94|116.94|119.98|116.98|120.82|117.82|119.67|116.67|0
1745952900000|2025-04-29 18:55:00|119.9|116.9|120.66|117.66|120.77|117.77|119.71|116.71|0
1745953200000|2025-04-29 19:00:00|120.62|117.62|120.5|117.5|120.79|117.79|119.63|116.63|0
1745953500000|2025-04-29 19:05:00|120.55|117.55|119.78|116.78|120.75|117.75|119.36|116.36|0
1745953800000|2025-04-29 19:10:00|119.65|116.65|119.73|116.73|120.14|117.14|119.3|116.3|0
1745954100000|2025-04-29 19:15:00|119.81|116.81|120.55|117.55|120.81|117.81|119.76|116.76|0
1745954400000|2025-04-29 19:20:00|120.5|117.5|119.93|116.93|120.84|117.84|119.9|116.9|0
1745954700000|2025-04-29 19:25:00|119.97|116.97|120.39|117.39|120.88|117.88|119.78|116.78|0
1745955000000|2025-04-29 19:30:00|120.34|117.34|120.37|117.37|120.74|117.74|120.13|117.13|0
1745955300000|2025-04-29 19:35:00|120.33|117.33|121.14|118.14|121.39|118.39|120.27|117.27|0
1745955600000|2025-04-29 19:40:00|121.18|118.18|121.47|118.47|122.01|119.01|120.85|117.85|0
1745955900000|2025-04-29 19:45:00|121.51|118.51|120.09|117.09|121.85|118.85|119.96|116.96|0
1745956200000|2025-04-29 19:50:00|119.71|116.71|120.26|117.26|120.4|117.4|119.41|116.41|0
1745956500000|2025-04-29 19:55:00|120.22|117.22|120.75|117.75|121.18|118.18|119.76|116.76|0
1745956800000|2025-04-29 20:00:00|120.79|117.79|120.37|117.37|120.79|117.79|119.83|116.83|0
1745957100000|2025-04-29 20:05:00|120.5|117.5|120.74|117.74|120.98|117.98|120.42|117.42|0
1745957400000|2025-04-29 20:10:00|120.78|117.78|120.8|117.8|121.42|118.42|120.59|117.59|0
1745957700000|2025-04-29 20:15:00|120.71|117.71|120.5|117.5|120.88|117.88|120.38|117.38|0
1745958000000|2025-04-29 20:20:00|120.54|117.54|120.16|117.16|120.55|117.55|120.06|117.06|0
1745958300000|2025-04-29 20:25:00|120.2|117.2|120.7|117.7|120.7|117.7|120.02|117.02|0
1745958600000|2025-04-29 20:30:00|120.87|117.87|121.62|118.62|122.26|119.26|120.87|117.87|0
1745958900000|2025-04-29 20:35:00|121.53|118.53|121.51|118.51|121.66|118.66|121.1|118.1|0
1745959200000|2025-04-29 20:40:00|121.47|118.47|121.78|118.78|121.97|118.97|121.25|118.25|0
1745959500000|2025-04-29 20:45:00|121.7|118.7|121.74|118.74|121.78|118.78|121.39|118.39|0
1745959800000|2025-04-29 20:50:00|121.7|118.7|121.34|118.34|121.83|118.83|121.23|118.23|0
1745960100000|2025-04-29 20:55:00|121.26|118.26|121.38|118.38|121.38|118.38|120.79|117.79|0
1745960400000|2025-04-29 21:00:00|121.34|118.34|121.49|118.49|121.49|118.49|121.31|118.31|0
1745960700000|2025-04-29 21:05:00|121.42|118.42|121.44|118.44|121.48|118.48|121.34|118.34|0
1745961000000|2025-04-29 21:10:00|121.47|118.47|121.48|118.48|121.62|118.62|121.43|118.43|0
1745961300000|2025-04-29 21:15:00|121.47|118.47|121.54|118.54|121.63|118.63|121.47|118.47|0
1745961600000|2025-04-29 21:20:00|121.53|118.53|121.52|118.52|121.62|118.62|121.51|118.51|0
1745961900000|2025-04-29 21:25:00|121.51|118.51|121.43|118.43|121.51|118.51|121.43|118.43|0
1745962200000|2025-04-29 21:30:00|121.41|118.41|121.53|118.53|121.55|118.55|121.41|118.41|0
1745962500000|2025-04-29 21:35:00|121.57|118.57|121.69|118.69|121.69|118.69|121.56|118.56|0
1745962800000|2025-04-29 21:40:00|121.71|118.71|121.72|118.72|121.79|118.79|121.68|118.68|0
1745963100000|2025-04-29 21:45:00|121.71|118.71|121.57|118.57|121.73|118.73|121.57|118.57|0
1745963400000|2025-04-29 21:50:00|121.66|118.66|121.66|118.66|121.86|118.86|121.59|118.59|0
1745963700000|2025-04-29 21:55:00|121.69|118.69|121.61|118.61|121.7|118.7|121.59|118.59|0
1745964000000|2025-04-29 22:00:00|121.66|118.66|122.34|119.34|122.34|119.34|121.63|118.63|0
1745964300000|2025-04-29 22:05:00|122.32|119.32|122.11|119.11|122.41|119.41|122.11|119.11|0
1745964600000|2025-04-29 22:10:00|122.13|119.13|121.62|118.62|122.32|119.32|121.54|118.54|0
1745964900000|2025-04-29 22:15:00|121.6|118.6|121.77|118.77|121.77|118.77|121.31|118.31|0
1745965200000|2025-04-29 22:20:00|121.87|118.87|122.21|119.21|122.27|119.27|121.66|118.66|0
1745965500000|2025-04-29 22:25:00|122.25|119.25|122.38|119.38|122.76|119.76|122.14|119.14|0
1745965800000|2025-04-29 22:30:00|122.4|119.4|122.35|119.35|122.67|119.67|122.27|119.27|0
1745966100000|2025-04-29 22:35:00|122.42|119.42|122.67|119.67|122.67|119.67|122.37|119.37|0
1745966400000|2025-04-29 22:40:00|122.71|119.71|122.48|119.48|122.8|119.8|122.41|119.41|0
1745966700000|2025-04-29 22:45:00|122.5|119.5|122.45|119.45|122.54|119.54|122.33|119.33|0
1745967000000|2025-04-29 22:50:00|122.49|119.49|122.49|119.49|122.54|119.54|122.39|119.39|0
1745967300000|2025-04-29 22:55:00|122.51|119.51|123.02|120.02|123.08|120.08|122.47|119.47|0
1745967600000|2025-04-29 23:00:00|123.13|120.13|123.19|120.19|123.34|120.34|123|120|0
1745967900000|2025-04-29 23:05:00|123.17|120.17|123.4|120.4|123.76|120.76|123.17|120.17|0
1745968200000|2025-04-29 23:10:00|123.38|120.38|123.57|120.57|123.61|120.61|123.12|120.12|0
1745968500000|2025-04-29 23:15:00|123.59|120.59|123.33|120.33|123.59|120.59|123.33|120.33|0
1745968800000|2025-04-29 23:20:00|123.25|120.25|123.12|120.12|123.25|120.25|122.82|119.82|0
1745969100000|2025-04-29 23:25:00|123.14|120.14|123.33|120.33|123.43|120.43|123.14|120.14|0
1745969400000|2025-04-29 23:30:00|123.35|120.35|123.11|120.11|123.39|120.39|122.99|119.99|0
1745969700000|2025-04-29 23:35:00|123.13|120.13|122.98|119.98|123.18|120.18|122.9|119.9|0
1745970000000|2025-04-29 23:40:00|123|120|122.92|119.92|123|120|122.81|119.81|0
1745970300000|2025-04-29 23:45:00|122.94|119.94|123.06|120.06|123.23|120.23|122.85|119.85|0
1745970600000|2025-04-29 23:50:00|123.08|120.08|123.13|120.13|123.27|120.27|123.02|120.02|0
1745970900000|2025-04-29 23:55:00|123.1|120.1|123.19|120.19|123.4|120.4|123.1|120.1|0
1745971200000|2025-04-30 00:00:00|123.27|120.27|123.68|120.68|123.82|120.82|123.17|120.17|0
1745971500000|2025-04-30 00:05:00|123.7|120.7|122.59|119.59|123.74|120.74|122.46|119.46|0
1745971800000|2025-04-30 00:10:00|122.5|119.5|122.88|119.88|122.92|119.92|122.46|119.46|0
1745972100000|2025-04-30 00:15:00|122.84|119.84|123.73|120.73|123.82|120.82|122.69|119.69|0
1745972400000|2025-04-30 00:20:00|123.75|120.75|123.29|120.29|123.75|120.75|122.97|119.97|0
1745972700000|2025-04-30 00:25:00|123.36|120.36|123.61|120.61|123.72|120.72|123.28|120.28|0
1745973000000|2025-04-30 00:30:00|123.54|120.54|123.37|120.37|124.2|121.2|123.33|120.33|0
1745973300000|2025-04-30 00:35:00|123.34|120.34|123.37|120.37|123.58|120.58|123.31|120.31|0
1745973600000|2025-04-30 00:40:00|123.41|120.41|123.82|120.82|123.87|120.87|123.36|120.36|0
1745973900000|2025-04-30 00:45:00|123.77|120.77|124.81|121.81|124.83|121.83|123.69|120.69|0
1745974200000|2025-04-30 00:50:00|124.78|121.78|125.02|122.02|125.23|122.23|124.68|121.68|0
1745974500000|2025-04-30 00:55:00|125.06|122.06|124.89|121.89|125.3|122.3|124.85|121.85|0
1745974800000|2025-04-30 01:00:00|124.94|121.94|125.01|122.01|125.03|122.03|124.78|121.78|0
1745975100000|2025-04-30 01:05:00|124.98|121.98|124.83|121.83|125.1|122.1|124.68|121.68|0
1745975400000|2025-04-30 01:10:00|124.81|121.81|124.85|121.85|124.94|121.94|124.79|121.79|0
1745975700000|2025-04-30 01:15:00|124.76|121.76|124.66|121.66|124.9|121.9|124.58|121.58|0
1745976000000|2025-04-30 01:20:00|124.7|121.7|124.86|121.86|124.94|121.94|124.7|121.7|0
1745976300000|2025-04-30 01:25:00|124.89|121.89|124.79|121.79|124.97|121.97|124.66|121.66|0
1745976600000|2025-04-30 01:30:00|124.83|121.83|124.7|121.7|125.1|122.1|124.62|121.62|0
1745976900000|2025-04-30 01:35:00|124.72|121.72|124.78|121.78|124.91|121.91|124.35|121.35|0
1745977200000|2025-04-30 01:40:00|124.72|121.72|125.37|122.37|125.97|122.97|124.72|121.72|0
1745977500000|2025-04-30 01:45:00|125.39|122.39|125.74|122.74|126.36|123.36|125.37|122.37|0
1745977800000|2025-04-30 01:50:00|125.76|122.76|125.5|122.5|126.43|123.43|125.4|122.4|0
1745978100000|2025-04-30 01:55:00|125.55|122.55|125.48|122.48|125.61|122.61|125.39|122.39|0
1745978400000|2025-04-30 02:00:00|125.51|122.51|125.88|122.88|125.94|122.94|125.32|122.32|0
1745978700000|2025-04-30 02:05:00|125.86|122.86|125.53|122.53|125.95|122.95|125.41|122.41|0
1745979000000|2025-04-30 02:10:00|125.51|122.51|125.47|122.47|125.6|122.6|125.29|122.29|0
1745979300000|2025-04-30 02:15:00|125.49|122.49|125.68|122.68|125.69|122.69|125.41|122.41|0
1745979600000|2025-04-30 02:20:00|125.65|122.65|125.82|122.82|125.92|122.92|125.56|122.56|0
1745979900000|2025-04-30 02:25:00|125.77|122.77|126.14|123.14|126.27|123.27|125.71|122.71|0
1745980200000|2025-04-30 02:30:00|126.1|123.1|125.98|122.98|126.32|123.32|125.8|122.8|0
1745980500000|2025-04-30 02:35:00|125.96|122.96|125.99|122.99|126.02|123.02|125.85|122.85|0
1745980800000|2025-04-30 02:40:00|125.96|122.96|125.7|122.7|126.09|123.09|125.6|122.6|0
1745981100000|2025-04-30 02:45:00|125.65|122.65|125.67|122.67|125.76|122.76|125.53|122.53|0
1745981400000|2025-04-30 02:50:00|125.7|122.7|125.71|122.71|125.8|122.8|125.65|122.65|0
1745981700000|2025-04-30 02:55:00|125.76|122.76|126.22|123.22|126.24|123.24|125.63|122.63|0
1745982000000|2025-04-30 03:00:00|126.26|123.26|126.55|123.55|126.61|123.61|126.11|123.11|0
1745982300000|2025-04-30 03:05:00|126.66|123.66|127.37|124.37|127.38|124.38|126.45|123.45|0
1745982600000|2025-04-30 03:10:00|127.41|124.41|126.93|123.93|127.43|124.43|126.76|123.76|0
1745982900000|2025-04-30 03:15:00|126.91|123.91|126.93|123.93|127.15|124.15|126.72|123.72|0
1745983200000|2025-04-30 03:20:00|126.95|123.95|126.7|123.7|126.99|123.99|126.66|123.66|0
1745983500000|2025-04-30 03:25:00|126.66|123.66|126.6|123.6|126.76|123.76|126.53|123.53|0
1745983800000|2025-04-30 03:30:00|126.58|123.58|126.54|123.54|126.75|123.75|126.5|123.5|0
1745984100000|2025-04-30 03:35:00|126.49|123.49|126.04|123.04|126.49|123.49|125.89|122.89|0
1745984400000|2025-04-30 03:40:00|126.1|123.1|126.14|123.14|126.23|123.23|125.96|122.96|0
1745984700000|2025-04-30 03:45:00|126.12|123.12|125.83|122.83|126.31|123.31|125.67|122.67|0
1745985000000|2025-04-30 03:50:00|125.89|122.89|125.9|122.9|126.04|123.04|125.82|122.82|0
1745985300000|2025-04-30 03:55:00|125.87|122.87|125.93|122.93|125.99|122.99|125.82|122.82|0
1745985600000|2025-04-30 04:00:00|126|123|125.93|122.93|126.14|123.14|125.47|122.47|0
1745985900000|2025-04-30 04:05:00|125.91|122.91|126.04|123.04|126.23|123.23|125.91|122.91|0
1745986200000|2025-04-30 04:10:00|126.05|123.05|126.07|123.07|126.15|123.15|125.96|122.96|0
1745986500000|2025-04-30 04:15:00|126.05|123.05|125.16|122.16|126.13|123.13|125.05|122.05|0
1745986800000|2025-04-30 04:20:00|125.19|122.19|125.55|122.55|125.64|122.64|125.15|122.15|0
1745987100000|2025-04-30 04:25:00|125.57|122.57|125.5|122.5|125.57|122.57|125.33|122.33|0
1745987400000|2025-04-30 04:30:00|125.52|122.52|125.58|122.58|125.7|122.7|125.42|122.42|0
1745987700000|2025-04-30 04:35:00|125.52|122.52|125.64|122.64|125.83|122.83|125.43|122.43|0
1745988000000|2025-04-30 04:40:00|125.67|122.67|125.47|122.47|125.67|122.67|125.33|122.33|0
1745988300000|2025-04-30 04:45:00|125.52|122.52|125.57|122.57|125.64|122.64|125.46|122.46|0
1745988600000|2025-04-30 04:50:00|125.49|122.49|125.68|122.68|126.36|123.36|125.46|122.46|0
1745988900000|2025-04-30 04:55:00|125.7|122.7|125.54|122.54|125.74|122.74|125.46|122.46|0
1745989200000|2025-04-30 05:00:00|125.52|122.52|125.25|122.25|125.68|122.68|125.21|122.21|0
1745989500000|2025-04-30 05:05:00|125.27|122.27|125.17|122.17|125.39|122.39|125.08|122.08|0
1745989800000|2025-04-30 05:10:00|125.22|122.22|125.48|122.48|125.66|122.66|125.15|122.15|0
1745990100000|2025-04-30 05:15:00|125.52|122.52|125.81|122.81|126.04|123.04|125.48|122.48|0
1745990400000|2025-04-30 05:20:00|125.74|122.74|126.02|123.02|126.02|123.02|125.72|122.72|0
1745990700000|2025-04-30 05:25:00|125.98|122.98|126.07|123.07|126.23|123.23|125.97|122.97|0
1745991000000|2025-04-30 05:30:00|125.98|122.98|125.09|122.09|126.14|123.14|125.09|122.09|0
1745991300000|2025-04-30 05:35:00|125|122|125.32|122.32|125.47|122.47|125|122|0
1745991600000|2025-04-30 05:40:00|125.23|122.23|125.15|122.15|125.44|122.44|125.06|122.06|0
1745991900000|2025-04-30 05:45:00|125.18|122.18|125.27|122.27|125.63|122.63|125.15|122.15|0
1745992200000|2025-04-30 05:50:00|125.23|122.23|125.2|122.2|125.35|122.35|125.18|122.18|0
1745992500000|2025-04-30 05:55:00|125.23|122.23|124.92|121.92|125.3|122.3|124.79|121.79|0
1745992800000|2025-04-30 06:00:00|124.65|121.65|124.65|121.65|125.76|122.76|124.65|121.65|0
1745993100000|2025-04-30 06:05:00|124.67|121.67|124.23|121.23|124.74|121.74|124.21|121.21|0
1745993400000|2025-04-30 06:10:00|124.17|121.17|123.75|120.75|124.21|121.21|123.36|120.36|0
1745993700000|2025-04-30 06:15:00|123.71|120.71|124|121|124.02|121.02|123.68|120.68|0
1745994000000|2025-04-30 06:20:00|124.02|121.02|123.93|120.93|124.23|121.23|123.85|120.85|0
1745994300000|2025-04-30 06:25:00|123.91|120.91|123.82|120.82|124.06|121.06|123.72|120.72|0
1745994600000|2025-04-30 06:30:00|123.86|120.86|123.63|120.63|124.1|121.1|123.51|120.51|0
1745994900000|2025-04-30 06:35:00|123.65|120.65|123.97|120.97|124.09|121.09|123.58|120.58|0
1745995200000|2025-04-30 06:40:00|123.99|120.99|124.25|121.25|124.43|121.43|123.86|120.86|0
1745995500000|2025-04-30 06:45:00|124.29|121.29|124.3|121.3|124.42|121.42|124.25|121.25|0
1745995800000|2025-04-30 06:50:00|124.28|121.28|124.01|121.01|124.34|121.34|123.77|120.77|0
1745996100000|2025-04-30 06:55:00|123.99|120.99|123.58|120.58|124.01|121.01|123.23|120.23|0
1745996400000|2025-04-30 07:00:00|123.56|120.56|123.12|120.12|123.56|120.56|123.04|120.04|0
1745996700000|2025-04-30 07:05:00|123.14|120.14|123.32|120.32|123.35|120.35|123|120|0
1745997000000|2025-04-30 07:10:00|123.28|120.28|122.45|119.45|123.35|120.35|122.25|119.25|0
1745997300000|2025-04-30 07:15:00|122.49|119.49|122.61|119.61|122.69|119.69|122.34|119.34|0
1745997600000|2025-04-30 07:20:00|122.59|119.59|122.45|119.45|122.92|119.92|122.31|119.31|0
1745997900000|2025-04-30 07:25:00|122.5|119.5|122.39|119.39|122.6|119.6|122.21|119.21|0
1745998200000|2025-04-30 07:30:00|122.45|119.45|122.71|119.71|123.01|120.01|122.32|119.32|0
1745998500000|2025-04-30 07:35:00|122.77|119.77|123.1|120.1|123.35|120.35|122.77|119.77|0
1745998800000|2025-04-30 07:40:00|123.09|120.09|123.18|120.18|123.34|120.34|123|120|0
1745999100000|2025-04-30 07:45:00|123.22|120.22|122.86|119.86|123.45|120.45|122.81|119.81|0
1745999400000|2025-04-30 07:50:00|122.84|119.84|122.87|119.87|122.99|119.99|122.71|119.71|0
1745999700000|2025-04-30 07:55:00|122.78|119.78|122.53|119.53|122.92|119.92|122.45|119.45|0
1746000000000|2025-04-30 08:00:00|122.55|119.55|123.17|120.17|123.48|120.48|122.49|119.49|0
1746000300000|2025-04-30 08:05:00|123.13|120.13|122.38|119.38|123.26|120.26|122.2|119.2|0
1746000600000|2025-04-30 08:10:00|122.34|119.34|121.98|118.98|122.38|119.38|121.88|118.88|0
1746000900000|2025-04-30 08:15:00|121.92|118.92|121.57|118.57|121.99|118.99|121.05|118.05|0
1746001200000|2025-04-30 08:20:00|121.61|118.61|122.36|119.36|122.4|119.4|121.51|118.51|0
1746001500000|2025-04-30 08:25:00|122.34|119.34|122.61|119.61|122.84|119.84|122.28|119.28|0
1746001800000|2025-04-30 08:30:00|122.59|119.59|123.08|120.08|123.27|120.27|122.57|119.57|0
1746002100000|2025-04-30 08:35:00|123.04|120.04|123.27|120.27|123.45|120.45|123.04|120.04|0
1746002400000|2025-04-30 08:40:00|123.23|120.23|122.7|119.7|123.34|120.34|122.56|119.56|0
1746002700000|2025-04-30 08:45:00|122.72|119.72|122.64|119.64|122.86|119.86|122.56|119.56|0
1746003000000|2025-04-30 08:50:00|122.57|119.57|122.03|119.03|122.68|119.68|121.97|118.97|0
1746003300000|2025-04-30 08:55:00|122|119|123.11|120.11|123.11|120.11|122|119|0
1746003600000|2025-04-30 09:00:00|123.15|120.15|122.96|119.96|123.55|120.55|122.82|119.82|0
1746003900000|2025-04-30 09:05:00|122.94|119.94|122.76|119.76|122.94|119.94|122.62|119.62|0
1746004200000|2025-04-30 09:10:00|122.75|119.75|122.38|119.38|122.93|119.93|122.36|119.36|0
1746004500000|2025-04-30 09:15:00|122.42|119.42|122.51|119.51|122.59|119.59|122.27|119.27|0
1746004800000|2025-04-30 09:20:00|122.45|119.45|122.37|119.37|122.59|119.59|122.3|119.3|0
1746005100000|2025-04-30 09:25:00|122.51|119.51|122.01|119.01|122.55|119.55|122.01|119.01|0
1746005400000|2025-04-30 09:30:00|121.97|118.97|121.89|118.89|121.99|118.99|121.73|118.73|0
1746005700000|2025-04-30 09:35:00|121.86|118.86|121.7|118.7|121.93|118.93|121.5|118.5|0
1746006000000|2025-04-30 09:40:00|121.63|118.63|121.63|118.63|121.74|118.74|121.57|118.57|0
1746006300000|2025-04-30 09:45:00|121.65|118.65|122.27|119.27|122.32|119.32|121.52|118.52|0
1746006600000|2025-04-30 09:50:00|122.25|119.25|122.28|119.28|122.36|119.36|122.16|119.16|0
1746006900000|2025-04-30 09:55:00|122.24|119.24|122.44|119.44|122.49|119.49|122.22|119.22|0
1746007200000|2025-04-30 10:00:00|122.37|119.37|122.54|119.54|122.68|119.68|122.3|119.3|0
1746007500000|2025-04-30 10:05:00|122.5|119.5|122.52|119.52|122.62|119.62|122.41|119.41|0
1746007800000|2025-04-30 10:10:00|122.47|119.47|122.53|119.53|122.56|119.56|122.44|119.44|0
1746008100000|2025-04-30 10:15:00|122.55|119.55|122.85|119.85|122.91|119.91|122.41|119.41|0
1746008400000|2025-04-30 10:20:00|122.87|119.87|123.08|120.08|123.19|120.19|122.71|119.71|0
1746008700000|2025-04-30 10:25:00|123.06|120.06|123.01|120.01|123.2|120.2|122.97|119.97|0
1746009000000|2025-04-30 10:30:00|122.97|119.97|123.6|120.6|124.73|121.73|122.97|119.97|0
1746009300000|2025-04-30 10:35:00|123.58|120.58|124.07|121.07|124.07|121.07|123.5|120.5|0
1746009600000|2025-04-30 10:40:00|124.05|121.05|123.98|120.98|124.23|121.23|123.77|120.77|0
1746009900000|2025-04-30 10:45:00|123.96|120.96|123.9|120.9|124.18|121.18|123.8|120.8|0
1746010200000|2025-04-30 10:50:00|123.88|120.88|123.7|120.7|123.91|120.91|123.32|120.32|0
1746010500000|2025-04-30 10:55:00|123.73|120.73|123.26|120.26|123.9|120.9|123.26|120.26|0
1746010800000|2025-04-30 11:00:00|123.2|120.2|122.65|119.65|123.2|120.2|122.51|119.51|0
1746011100000|2025-04-30 11:05:00|122.67|119.67|122.39|119.39|122.74|119.74|122.24|119.24|0
1746011400000|2025-04-30 11:10:00|122.35|119.35|122.49|119.49|122.65|119.65|121.94|118.94|0
1746011700000|2025-04-30 11:15:00|122.4|119.4|123.08|120.08|123.17|120.17|122.18|119.18|0
1746012000000|2025-04-30 11:20:00|123.04|120.04|123.87|120.87|123.87|120.87|123.04|120.04|0
1746012300000|2025-04-30 11:25:00|123.83|120.83|124.08|121.08|124.23|121.23|123.7|120.7|0
1746012600000|2025-04-30 11:30:00|124.04|121.04|124.36|121.36|124.56|121.56|123.97|120.97|0
1746012900000|2025-04-30 11:35:00|124.41|121.41|124.02|121.02|124.61|121.61|123.95|120.95|0
1746013200000|2025-04-30 11:40:00|124.05|121.05|124.01|121.01|124.22|121.22|123.89|120.89|0
1746013500000|2025-04-30 11:45:00|124.04|121.04|124.53|121.53|124.6|121.6|123.95|120.95|0
1746013800000|2025-04-30 11:50:00|124.47|121.47|124.83|121.83|124.94|121.94|124.32|121.32|0
1746014100000|2025-04-30 11:55:00|124.81|121.81|124.17|121.17|124.89|121.89|124.17|121.17|0
1746014400000|2025-04-30 12:00:00|124.34|121.34|123.94|120.94|125.1|122.1|123.73|120.73|0
1746014700000|2025-04-30 12:05:00|124.02|121.02|125.06|122.06|125.1|122.1|124.02|121.02|0
1746015000000|2025-04-30 12:10:00|124.97|121.97|125.19|122.19|125.42|122.42|124.93|121.93|0
1746015300000|2025-04-30 12:15:00|125.54|122.54|126.37|123.37|126.69|123.69|125.02|122.02|0
1746015600000|2025-04-30 12:20:00|126.46|123.46|128.09|125.09|128.91|125.91|126.42|123.42|0
1746015900000|2025-04-30 12:25:00|127.93|124.93|127.64|124.64|128.64|125.64|127.48|124.48|0
1746016200000|2025-04-30 12:30:00|128.59|125.59|129.97|126.97|131.44|128.44|126.57|123.57|0
1746016500000|2025-04-30 12:35:00|130.01|127.01|132.58|129.58|132.61|129.61|129.3|126.3|0
1746016800000|2025-04-30 12:40:00|132.63|129.63|134.07|131.07|134.99|131.99|132.23|129.23|0
1746017100000|2025-04-30 12:45:00|134.04|131.04|135.53|132.53|136.42|133.42|134.04|131.04|0
1746017400000|2025-04-30 12:50:00|135.58|132.58|134.83|131.83|136.16|133.16|134.69|131.69|0
1746017700000|2025-04-30 12:55:00|134.87|131.87|134.3|131.3|135.02|132.02|134.11|131.11|0
1746018000000|2025-04-30 13:00:00|134.49|131.49|135.61|132.61|135.93|132.93|134.49|131.49|0
1746018300000|2025-04-30 13:05:00|135.58|132.58|136.83|133.83|136.93|133.93|135.33|132.33|0
1746018600000|2025-04-30 13:10:00|136.79|133.79|137.02|134.02|137.53|134.53|135.77|132.77|0
1746018900000|2025-04-30 13:15:00|137.16|134.16|136.42|133.42|137.61|134.61|136.14|133.14|0
1746019200000|2025-04-30 13:20:00|136.46|133.46|135.44|132.44|136.51|133.51|135.4|132.4|0
1746019500000|2025-04-30 13:25:00|135.49|132.49|134.57|131.57|135.81|132.81|134.52|131.52|0
1746019800000|2025-04-30 13:30:00|136.37|133.37|137.31|134.31|139.04|136.04|136.14|133.14|0
1746020100000|2025-04-30 13:35:00|137.17|134.17|142.43|139.43|142.78|139.78|136.8|133.8|0
1746020400000|2025-04-30 13:40:00|142.74|139.74|144.88|141.88|147.74|144.74|142.17|139.17|0
1746020700000|2025-04-30 13:45:00|144.93|141.93|142.94|139.94|145.98|142.98|142.59|139.59|0
1746021000000|2025-04-30 13:50:00|143.01|140.01|145.9|142.9|146.62|143.62|142.82|139.82|0
1746021300000|2025-04-30 13:55:00|145.73|142.73|148.47|145.47|149.53|146.53|145.59|142.59|0
1746021600000|2025-04-30 14:00:00|148.69|145.69|145.5|142.5|148.94|145.94|144.78|141.78|0
1746021900000|2025-04-30 14:05:00|145.55|142.55|143.68|140.68|146.67|143.67|143.44|140.44|0
1746022200000|2025-04-30 14:10:00|143.73|140.73|141.07|138.07|144.46|141.46|141.02|138.02|0
1746022500000|2025-04-30 14:15:00|141.14|138.14|140.32|137.32|142.01|139.01|140.22|137.22|0
1746022800000|2025-04-30 14:20:00|140.36|137.36|139.13|136.13|141.17|138.17|139.07|136.07|0
1746023100000|2025-04-30 14:25:00|139.17|136.17|138.04|135.04|139.67|136.67|137.83|134.83|0
1746023400000|2025-04-30 14:30:00|137.99|134.99|137.7|134.7|138.68|135.68|136.42|133.42|0
1746023700000|2025-04-30 14:35:00|137.6|134.6|138.85|135.85|139.95|136.95|137.6|134.6|0
1746024000000|2025-04-30 14:40:00|139.02|136.02|137.51|134.51|140.97|137.97|137.16|134.16|0
1746024300000|2025-04-30 14:45:00|137.56|134.56|138.31|135.31|139.33|136.33|137.56|134.56|0
1746024600000|2025-04-30 14:50:00|138.45|135.45|137.86|134.86|140.12|137.12|136.63|133.63|0
1746024900000|2025-04-30 14:55:00|137.95|134.95|137.43|134.43|139.04|136.04|136.4|133.4|0
1746025200000|2025-04-30 15:00:00|137.34|134.34|135.78|132.78|137.38|134.38|135.12|132.12|0
1746025500000|2025-04-30 15:05:00|135.88|132.88|134.59|131.59|136.11|133.11|134.2|131.2|0
1746025800000|2025-04-30 15:10:00|134.43|131.43|134.14|131.14|135.29|132.29|133.38|130.38|0
1746026100000|2025-04-30 15:15:00|134.09|131.09|133.77|130.77|134.51|131.51|133.3|130.3|0
1746026400000|2025-04-30 15:20:00|133.82|130.82|133.71|130.71|134.09|131.09|131.87|128.87|0
1746026700000|2025-04-30 15:25:00|133.8|130.8|133.2|130.2|134.73|131.73|132.48|129.48|0
1746027000000|2025-04-30 15:30:00|133.17|130.17|131.99|128.99|133.46|130.46|131.86|128.86|0
1746027300000|2025-04-30 15:35:00|131.84|128.84|132.66|129.66|133.5|130.5|131.84|128.84|0
1746027600000|2025-04-30 15:40:00|132.61|129.61|131.64|128.64|133.15|130.15|131.36|128.36|0
1746027900000|2025-04-30 15:45:00|131.55|128.55|131.92|128.92|132.58|129.58|131.45|128.45|0
1746028200000|2025-04-30 15:50:00|131.78|128.78|132.73|129.73|133.51|130.51|131.46|128.46|0
1746028500000|2025-04-30 15:55:00|132.64|129.64|132|129|133.67|130.67|131.48|128.48|0
1746028800000|2025-04-30 16:00:00|131.99|128.99|131.64|128.64|132.35|129.35|131.39|128.39|0
1746029100000|2025-04-30 16:05:00|131.62|128.62|131.81|128.81|131.85|128.85|130.48|127.48|0
1746029400000|2025-04-30 16:10:00|131.72|128.72|132.92|129.92|132.95|129.95|131.62|128.62|0
1746029700000|2025-04-30 16:15:00|132.99|129.99|132.95|129.95|133.39|130.39|132.23|129.23|0
1746030000000|2025-04-30 16:20:00|132.91|129.91|134.76|131.76|135.22|132.22|132.79|129.79|0
1746030300000|2025-04-30 16:25:00|134.71|131.71|134.8|131.8|135.31|132.31|134.27|131.27|0
1746030600000|2025-04-30 16:30:00|134.85|131.85|135.89|132.89|136.06|133.06|134.84|131.84|0
1746030900000|2025-04-30 16:35:00|135.91|132.91|133.37|130.37|136.55|133.55|133.34|130.34|0
1746031200000|2025-04-30 16:40:00|133.46|130.46|133.29|130.29|133.64|130.64|132.58|129.58|0
1746031500000|2025-04-30 16:45:00|133.27|130.27|133.57|130.57|133.94|130.94|132.78|129.78|0
1746031800000|2025-04-30 16:50:00|133.62|130.62|132.43|129.43|133.73|130.73|132.36|129.36|0
1746032100000|2025-04-30 16:55:00|132.52|129.52|132.61|129.61|133.18|130.18|132.02|129.02|0
1746032400000|2025-04-30 17:00:00|132.57|129.57|132.99|129.99|133.08|130.08|131.84|128.84|0
1746032700000|2025-04-30 17:05:00|133.04|130.04|135.1|132.1|135.31|132.31|133.04|130.04|0
1746033000000|2025-04-30 17:10:00|135.19|132.19|136.75|133.75|138.1|135.1|135.19|132.19|0
1746033300000|2025-04-30 17:15:00|136.62|133.62|134.86|131.86|136.62|133.62|134.57|131.57|0
1746033600000|2025-04-30 17:20:00|134.77|131.77|134.59|131.59|134.97|131.97|134.33|131.33|0
1746033900000|2025-04-30 17:25:00|134.66|131.66|131.88|128.88|134.66|131.66|131.74|128.74|0
1746034200000|2025-04-30 17:30:00|131.97|128.97|130.57|127.57|132.26|129.26|130.57|127.57|0
1746034500000|2025-04-30 17:35:00|130.41|127.41|130.73|127.73|130.95|127.95|129.62|126.62|0
1746034800000|2025-04-30 17:40:00|130.77|127.77|129.87|126.87|131.15|128.15|129.74|126.74|0
1746035100000|2025-04-30 17:45:00|130.01|127.01|130.68|127.68|131.07|128.07|129.92|126.92|0
1746035400000|2025-04-30 17:50:00|130.64|127.64|129.86|126.86|130.68|127.68|129.73|126.73|0
1746035700000|2025-04-30 17:55:00|129.9|126.9|130.51|127.51|130.62|127.62|129.64|126.64|0
1746036000000|2025-04-30 18:00:00|130.47|127.47|130.78|127.78|131.58|128.58|130.42|127.42|0
1746036300000|2025-04-30 18:05:00|130.82|127.82|129.76|126.76|131.58|128.58|124.04|121.04|0
1746036600000|2025-04-30 18:10:00|129.7|126.7|128.88|125.88|130.07|127.07|127.16|124.16|0
1746036900000|2025-04-30 18:15:00|128.84|125.84|127.83|124.83|129.02|126.02|127.54|124.54|0
1746037200000|2025-04-30 18:20:00|127.87|124.87|128.73|125.73|129.3|126.3|127.74|124.74|0
1746037500000|2025-04-30 18:25:00|128.69|125.69|130.43|127.43|131.45|128.45|128.42|125.42|0
1746037800000|2025-04-30 18:30:00|130.58|127.58|130.22|127.22|130.78|127.78|129.26|126.26|0
1746038100000|2025-04-30 18:35:00|130.31|127.31|132.57|129.57|132.58|129.58|130.31|127.31|0
1746038400000|2025-04-30 18:40:00|132.69|129.69|132.47|129.47|133.19|130.19|131.83|128.83|0
1746038700000|2025-04-30 18:45:00|132.52|129.52|130.2|127.2|132.63|129.63|129.83|126.83|0
1746039000000|2025-04-30 18:50:00|130.33|127.33|131.15|128.15|131.23|128.23|129.76|126.76|0
1746039300000|2025-04-30 18:55:00|131.18|128.18|132.21|129.21|132.51|129.51|130.6|127.6|0
1746039600000|2025-04-30 19:00:00|132.32|129.32|130.73|127.73|132.32|129.32|130.73|127.73|0
1746039900000|2025-04-30 19:05:00|130.74|127.74|131.42|128.42|131.53|128.53|130.45|127.45|0
1746040200000|2025-04-30 19:10:00|131.48|128.48|130.23|127.23|131.69|128.69|130.2|127.2|0
1746040500000|2025-04-30 19:15:00|130.28|127.28|131.06|128.06|131.06|128.06|130.1|127.1|0
1746040800000|2025-04-30 19:20:00|131.11|128.11|131.07|128.07|131.44|128.44|130|127|0
1746041100000|2025-04-30 19:25:00|131.02|128.02|132.17|129.17|132.61|129.61|131.02|128.02|0
1746041400000|2025-04-30 19:30:00|132.21|129.21|132.32|129.32|132.7|129.7|131.61|128.61|0
1746041700000|2025-04-30 19:35:00|132.41|129.41|132.64|129.64|132.95|129.95|131.21|128.21|0
1746042000000|2025-04-30 19:40:00|132.55|129.55|130.39|127.39|132.77|129.77|130.24|127.24|0
1746042300000|2025-04-30 19:45:00|130.43|127.43|126.75|123.75|130.43|127.43|126.75|123.75|0
1746042600000|2025-04-30 19:50:00|127.05|124.05|123.2|120.2|127.05|124.05|121.67|118.67|0
1746042900000|2025-04-30 19:55:00|123.25|120.25|124.79|121.79|124.79|121.79|120.65|117.65|0
1746043200000|2025-04-30 20:00:00|125.2|122.2|122.09|119.09|126.69|123.69|120.36|117.36|0
1746043500000|2025-04-30 20:05:00|122.04|119.04|121.51|118.51|122.04|119.04|118.94|115.94|0
1746043800000|2025-04-30 20:10:00|121.61|118.61|121.05|118.05|121.61|118.61|120.2|117.2|0
1746044100000|2025-04-30 20:15:00|120.9|117.9|120.89|117.89|121.49|118.49|120.71|117.71|0
1746044400000|2025-04-30 20:20:00|120.97|117.97|118.88|115.88|121.3|118.3|118.79|115.79|0
1746044700000|2025-04-30 20:25:00|119.01|116.01|118.89|115.89|119.69|116.69|118.8|115.8|0
1746045000000|2025-04-30 20:30:00|118.85|115.85|118.46|115.46|119.39|116.39|118.34|115.34|0
1746045300000|2025-04-30 20:35:00|118.38|115.38|118.2|115.2|118.62|115.62|117.87|114.87|0
1746045600000|2025-04-30 20:40:00|118.34|115.34|118.28|115.28|118.56|115.56|118.04|115.04|0
1746045900000|2025-04-30 20:45:00|118.32|115.32|118.91|115.91|118.91|115.91|118.32|115.32|0
1746046200000|2025-04-30 20:50:00|118.87|115.87|118.68|115.68|118.87|115.87|118.3|115.3|0
1746046500000|2025-04-30 20:55:00|118.64|115.64|119.21|116.21|119.41|116.41|118.35|115.35|0
1746046800000|2025-04-30 21:00:00|119.25|116.25|119.52|116.52|119.52|116.52|118.79|115.79|0
1746047100000|2025-04-30 21:05:00|119.37|116.37|119.34|116.34|119.44|116.44|119.32|116.32|0
1746047400000|2025-04-30 21:10:00|119.33|116.33|119.17|116.17|119.33|116.33|118.94|115.94|0
1746047700000|2025-04-30 21:15:00|119.18|116.18|118.87|115.87|119.18|116.18|118.7|115.7|0
1746048000000|2025-04-30 21:20:00|118.85|115.85|118.69|115.69|118.9|115.9|118.46|115.46|0
1746048300000|2025-04-30 21:25:00|118.7|115.7|118.74|115.74|118.89|115.89|118.68|115.68|0
1746048600000|2025-04-30 21:30:00|118.82|115.82|118.69|115.69|118.82|115.82|118.45|115.45|0
1746048900000|2025-04-30 21:35:00|118.7|115.7|118.79|115.79|118.83|115.83|118.66|115.66|0
1746049200000|2025-04-30 21:40:00|118.8|115.8|119.05|116.05|119.06|116.06|118.76|115.76|0
1746049500000|2025-04-30 21:45:00|119.06|116.06|119.21|116.21|119.28|116.28|118.99|115.99|0
1746049800000|2025-04-30 21:50:00|119.36|116.36|119.39|116.39|119.56|116.56|119.36|116.36|0
1746050100000|2025-04-30 21:55:00|119.41|116.41|119.44|116.44|119.51|116.51|119.28|116.28|0
1746050400000|2025-04-30 22:00:00|119.18|116.18|118.3|115.3|119.75|116.75|117.33|114.33|0
1746050700000|2025-04-30 22:05:00|118.28|115.28|116.43|113.43|118.28|115.28|115.95|112.95|0
1746051000000|2025-04-30 22:10:00|116.35|113.35|116.63|113.63|117.11|114.11|116.01|113.01|0
1746051300000|2025-04-30 22:15:00|116.75|113.75|117.29|114.29|117.71|114.71|116.52|113.52|0
1746051600000|2025-04-30 22:20:00|117.33|114.33|117.69|114.69|117.69|114.69|116.86|113.86|0
1746051900000|2025-04-30 22:25:00|117.71|114.71|118.03|115.03|118.31|115.31|117.57|114.57|0
1746052200000|2025-04-30 22:30:00|117.91|114.91|117.42|114.42|117.97|114.97|116.8|113.8|0
1746052500000|2025-04-30 22:35:00|117.44|114.44|117.94|114.94|118.02|115.02|117.2|114.2|0
1746052800000|2025-04-30 22:40:00|117.96|114.96|118.36|115.36|118.36|115.36|117.92|114.92|0
1746053100000|2025-04-30 22:45:00|118.39|115.39|118.22|115.22|118.43|115.43|118.08|115.08|0
1746053400000|2025-04-30 22:50:00|118.24|115.24|117.92|114.92|118.28|115.28|117.92|114.92|0
1746053700000|2025-04-30 22:55:00|117.9|114.9|117.31|114.31|117.96|114.96|117.29|114.29|0
1746054000000|2025-04-30 23:00:00|117.35|114.35|117.17|114.17|117.47|114.47|116.87|113.87|0
1746054300000|2025-04-30 23:05:00|117.19|114.19|117.93|114.93|117.99|114.99|117.15|114.15|0
1746054600000|2025-04-30 23:10:00|117.95|114.95|117.83|114.83|118.29|115.29|117.5|114.5|0
1746054900000|2025-04-30 23:15:00|117.87|114.87|117.82|114.82|117.89|114.89|117.38|114.38|0
1746055200000|2025-04-30 23:20:00|117.78|114.78|116.94|113.94|117.78|114.78|116.86|113.86|0
1746055500000|2025-04-30 23:25:00|116.92|113.92|116.75|113.75|116.94|113.94|116.61|113.61|0
1746055800000|2025-04-30 23:30:00|116.73|113.73|116.65|113.65|116.73|113.73|116.55|113.55|0
1746056100000|2025-04-30 23:35:00|116.69|113.69|116.87|113.87|117.09|114.09|116.69|113.69|0
1746056400000|2025-04-30 23:40:00|116.85|113.85|117.01|114.01|117.13|114.13|116.77|113.77|0
1746056700000|2025-04-30 23:45:00|116.99|113.99|116.81|113.81|117.19|114.19|116.77|113.77|0
1746057000000|2025-04-30 23:50:00|116.83|113.83|116.78|113.78|116.85|113.85|116.39|113.39|0
1746057300000|2025-04-30 23:55:00|116.86|113.86|116.64|113.64|116.88|113.88|116.56|113.56|0
1746057600000|2025-05-01 00:00:00|116.62|113.62|116.12|113.12|116.76|113.76|116|113|0
1746057900000|2025-05-01 00:05:00|116.14|113.14|116.12|113.12|116.24|113.24|115.96|112.96|0
1746058200000|2025-05-01 00:10:00|116.14|113.14|116|113|116.46|113.46|115.84|112.84|0
1746058500000|2025-05-01 00:15:00|115.98|112.98|115.88|112.88|116.06|113.06|115.02|112.02|0
1746058800000|2025-05-01 00:20:00|115.94|112.94|115.76|112.76|116.13|113.13|112.33|109.33|0
1746059100000|2025-05-01 00:25:00|115.75|112.75|115.91|112.91|116.03|113.03|114.96|111.96|0
1746059400000|2025-05-01 00:30:00|115.96|112.96|116.22|113.22|116.71|113.71|115.7|112.7|0
1746059700000|2025-05-01 00:35:00|116.24|113.24|116.23|113.23|116.3|113.3|116|113|0
1746060000000|2025-05-01 00:40:00|116.21|113.21|115.74|112.74|116.21|113.21|115.73|112.73|0
1746060300000|2025-05-01 00:45:00|115.76|112.76|115.65|112.65|115.91|112.91|115.41|112.41|0
1746060600000|2025-05-01 00:50:00|115.67|112.67|115.74|112.74|116.04|113.04|115.67|112.67|0
1746060900000|2025-05-01 00:55:00|115.76|112.76|115.03|112.03|115.78|112.78|114.84|111.84|0
1746061200000|2025-05-01 01:00:00|115.13|112.13|114.83|111.83|115.19|112.19|114.75|111.75|0
1746061500000|2025-05-01 01:05:00|114.85|111.85|115.48|112.48|115.52|112.52|114.85|111.85|0
1746061800000|2025-05-01 01:10:00|115.52|112.52|115.16|112.16|115.63|112.63|115.09|112.09|0
1746062100000|2025-05-01 01:15:00|115.14|112.14|115|112|115.23|112.23|114.8|111.8|0
1746062400000|2025-05-01 01:20:00|114.98|111.98|115.25|112.25|115.25|112.25|114.69|111.69|0
1746062700000|2025-05-01 01:25:00|115.27|112.27|115.27|112.27|115.36|112.36|114.94|111.94|0
1746063000000|2025-05-01 01:30:00|115.25|112.25|115.05|112.05|115.35|112.35|114.91|111.91|0
1746063300000|2025-05-01 01:35:00|115.09|112.09|114.73|111.73|115.09|112.09|114.63|111.63|0
1746063600000|2025-05-01 01:40:00|114.77|111.77|114.97|111.97|115.28|112.28|114.68|111.68|0
1746063900000|2025-05-01 01:45:00|115.05|112.05|114.9|111.9|115.09|112.09|114.69|111.69|0
1746064200000|2025-05-01 01:50:00|114.91|111.91|115.33|112.33|115.38|112.38|114.91|111.91|0
1746064500000|2025-05-01 01:55:00|115.41|112.41|115.12|112.12|115.43|112.43|115.03|112.03|0
1746064800000|2025-05-01 02:00:00|115.11|112.11|114.86|111.86|115.12|112.12|114.75|111.75|0
1746065100000|2025-05-01 02:05:00|114.87|111.87|114.83|111.83|114.96|111.96|114.78|111.78|0
1746065400000|2025-05-01 02:10:00|114.85|111.85|115.06|112.06|115.17|112.17|114.81|111.81|0
1746065700000|2025-05-01 02:15:00|115.04|112.04|114.99|111.99|115.1|112.1|114.93|111.93|0
1746066000000|2025-05-01 02:20:00|114.96|111.96|114.93|111.93|115.02|112.02|114.81|111.81|0
1746066300000|2025-05-01 02:25:00|114.91|111.91|114.65|111.65|114.96|111.96|114.29|111.29|0
1746066600000|2025-05-01 02:30:00|114.63|111.63|114.69|111.69|114.93|111.93|114.57|111.57|0
1746066900000|2025-05-01 02:35:00|114.71|111.71|114.63|111.63|114.73|111.73|114.53|111.53|0
1746067200000|2025-05-01 02:40:00|114.65|111.65|114.9|111.9|114.96|111.96|114.57|111.57|0
1746067500000|2025-05-01 02:45:00|114.86|111.86|115.51|112.51|115.72|112.72|114.76|111.76|0
1746067800000|2025-05-01 02:50:00|115.49|112.49|115.98|112.98|116|113|115.48|112.48|0
1746068100000|2025-05-01 02:55:00|116|113|116.04|113.04|116.11|113.11|115.88|112.88|0
1746068400000|2025-05-01 03:00:00|116.08|113.08|115.29|112.29|116.15|113.15|115.02|112.02|0
1746068700000|2025-05-01 03:05:00|115.27|112.27|115.29|112.29|115.35|112.35|115.09|112.09|0
1746069000000|2025-05-01 03:10:00|115.31|112.31|115.3|112.3|115.5|112.5|115.02|112.02|0
1746069300000|2025-05-01 03:15:00|113.25|110.25|115.29|112.29|115.3|112.3|113.1|110.1|0
1746069600000|2025-05-01 03:20:00|115.35|112.35|114.95|111.95|115.4|112.4|114.82|111.82|0
1746069900000|2025-05-01 03:25:00|114.93|111.93|114.7|111.7|114.99|111.99|114.52|111.52|0
1746070200000|2025-05-01 03:30:00|114.68|111.68|114.62|111.62|114.79|111.79|114.49|111.49|0
1746070500000|2025-05-01 03:35:00|114.64|111.64|114.2|111.2|114.72|111.72|113.82|110.82|0
1746070800000|2025-05-01 03:40:00|114.22|111.22|114.23|111.23|114.27|111.27|112.21|109.21|0
1746071100000|2025-05-01 03:45:00|114.21|111.21|114.13|111.13|114.25|111.25|114.02|111.02|0
1746071400000|2025-05-01 03:50:00|114.14|111.14|114.02|111.02|114.19|111.19|114.01|111.01|0
1746071700000|2025-05-01 03:55:00|114.06|111.06|113.99|110.99|114.2|111.2|113.91|110.91|0
1746072000000|2025-05-01 04:00:00|112.33|109.33|113.81|110.81|114.1|111.1|112.33|109.33|0
1746072300000|2025-05-01 04:05:00|113.79|110.79|114.09|111.09|114.16|111.16|113.74|110.74|0
1746072600000|2025-05-01 04:10:00|114.07|111.07|113.99|110.99|114.15|111.15|110.32|107.32|0
1746072900000|2025-05-01 04:15:00|114.01|111.01|114.21|111.21|114.38|111.38|113.97|110.97|0
1746073200000|2025-05-01 04:20:00|114.19|111.19|114.42|111.42|114.42|111.42|114.04|111.04|0
1746073500000|2025-05-01 04:25:00|114.44|111.44|114.7|111.7|114.78|111.78|114.38|111.38|0
1746073800000|2025-05-01 04:30:00|114.68|111.68|114.73|111.73|114.8|111.8|114.57|111.57|0
1746074100000|2025-05-01 04:35:00|114.76|111.76|114.54|111.54|114.76|111.76|114.53|111.53|0
1746074400000|2025-05-01 04:40:00|114.52|111.52|114.53|111.53|114.61|111.61|114.45|111.45|0
1746074700000|2025-05-01 04:45:00|114.57|111.57|114.56|111.56|114.71|111.71|114.45|111.45|0
1746075000000|2025-05-01 04:50:00|114.54|111.54|114.55|111.55|114.66|111.66|114.49|111.49|0
1746075300000|2025-05-01 04:55:00|114.53|111.53|114.51|111.51|114.62|111.62|114.47|111.47|0
1746075600000|2025-05-01 05:00:00|114.52|111.52|114.28|111.28|114.52|111.52|114.21|111.21|0
1746075900000|2025-05-01 05:05:00|114.25|111.25|114.04|111.04|114.37|111.37|114|111|0
1746076200000|2025-05-01 05:10:00|114.07|111.07|113.71|110.71|114.13|111.13|113.71|110.71|0
1746076500000|2025-05-01 05:15:00|113.75|110.75|114.43|111.43|114.45|111.45|113.68|110.68|0
1746076800000|2025-05-01 05:20:00|114.52|111.52|114.95|111.95|115.23|112.23|114.44|111.44|0
1746077100000|2025-05-01 05:25:00|114.91|111.91|113.86|110.86|115.09|112.09|113.76|110.76|0
1746077400000|2025-05-01 05:30:00|113.81|110.81|113.41|110.41|113.95|110.95|113.35|110.35|0
1746077700000|2025-05-01 05:35:00|113.1|110.1|113.42|110.42|113.53|110.53|112.96|109.96|0
1746078000000|2025-05-01 05:40:00|113.54|110.54|114.06|111.06|114.23|111.23|113.49|110.49|0
1746078300000|2025-05-01 05:45:00|114.04|111.04|114.34|111.34|114.34|111.34|113.95|110.95|0
1746078600000|2025-05-01 05:50:00|114.44|111.44|114.58|111.58|114.7|111.7|114.38|111.38|0
1746078900000|2025-05-01 05:55:00|114.56|111.56|114.9|111.9|114.96|111.96|114.54|111.54|0
1746079200000|2025-05-01 06:00:00|114.94|111.94|114.66|111.66|115.04|112.04|114.34|111.34|0
1746079500000|2025-05-01 06:05:00|114.55|111.55|115.02|112.02|115.12|112.12|114.55|111.55|0
1746079800000|2025-05-01 06:10:00|115|112|114.66|111.66|115|112|114.66|111.66|0
1746080100000|2025-05-01 06:15:00|114.71|111.71|114.82|111.82|114.96|111.96|114.59|111.59|0
1746080400000|2025-05-01 06:20:00|114.74|111.74|114.61|111.61|114.82|111.82|114.48|111.48|0
1746080700000|2025-05-01 06:25:00|114.63|111.63|114.07|111.07|114.65|111.65|114.02|111.02|0
1746081000000|2025-05-01 06:30:00|114.1|111.1|113.47|110.47|114.14|111.14|112.33|109.33|0
1746081300000|2025-05-01 06:35:00|113.45|110.45|113.84|110.84|113.96|110.96|113.45|110.45|0
1746081600000|2025-05-01 06:40:00|113.86|110.86|114.33|111.33|114.44|111.44|113.73|110.73|0
1746081900000|2025-05-01 06:45:00|114.31|111.31|114.55|111.55|117.48|114.48|114.17|111.17|0
1746082200000|2025-05-01 06:50:00|114.59|111.59|114.73|111.73|114.79|111.79|114.41|111.41|0
1746082500000|2025-05-01 06:55:00|114.81|111.81|114.82|111.82|115.79|112.79|114.62|111.62|0
1746082800000|2025-05-01 07:00:00|115|112|115.22|112.22|115.8|112.8|115|112|0
1746083100000|2025-05-01 07:05:00|115.27|112.27|114.73|111.73|115.47|112.47|114.37|111.37|0
1746083400000|2025-05-01 07:10:00|114.75|111.75|114.4|111.4|114.77|111.77|114.25|111.25|0
1746083700000|2025-05-01 07:15:00|114.36|111.36|114.81|111.81|114.94|111.94|114.21|111.21|0
1746084000000|2025-05-01 07:20:00|114.82|111.82|114.41|111.41|114.94|111.94|114.41|111.41|0
1746084300000|2025-05-01 07:25:00|114.48|111.48|113.82|110.82|114.52|111.52|113.4|110.4|0
1746084600000|2025-05-01 07:30:00|113.75|110.75|113.95|110.95|114.29|111.29|113.73|110.73|0
1746084900000|2025-05-01 07:35:00|113.91|110.91|113.48|110.48|113.98|110.98|113.43|110.43|0
1746085200000|2025-05-01 07:40:00|113.46|110.46|113.23|110.23|113.83|110.83|113.11|110.11|0
1746085500000|2025-05-01 07:45:00|113.19|110.19|113.98|110.98|113.98|110.98|113.19|110.19|0
1746085800000|2025-05-01 07:50:00|114|111|113.81|110.81|114.13|111.13|113.79|110.79|0
1746086100000|2025-05-01 07:55:00|113.83|110.83|114.31|111.31|114.31|111.31|113.83|110.83|0
1746086400000|2025-05-01 08:00:00|114.33|111.33|114.64|111.64|114.73|111.73|113.88|110.88|0
1746086700000|2025-05-01 08:05:00|114.57|111.57|114.92|111.92|115.1|112.1|114.57|111.57|0
1746087000000|2025-05-01 08:10:00|114.9|111.9|114.78|111.78|115.13|112.13|114.49|111.49|0
1746087300000|2025-05-01 08:15:00|114.74|111.74|114.3|111.3|114.74|111.74|114.23|111.23|0
1746087600000|2025-05-01 08:20:00|114.26|111.26|114.34|111.34|114.54|111.54|114.23|111.23|0
1746087900000|2025-05-01 08:25:00|114.36|111.36|114.02|111.02|114.5|111.5|113.93|110.93|0
1746088200000|2025-05-01 08:30:00|114|111|113.93|110.93|114.12|111.12|113.84|110.84|0
1746088500000|2025-05-01 08:35:00|113.97|110.97|113.53|110.53|114.23|111.23|113.29|110.29|0
1746088800000|2025-05-01 08:40:00|113.49|110.49|113.71|110.71|113.71|110.71|113.34|110.34|0
1746089100000|2025-05-01 08:45:00|113.68|110.68|112.85|109.85|113.72|110.72|112.75|109.75|0
1746089400000|2025-05-01 08:50:00|112.92|109.92|113.12|110.12|113.23|110.23|112.84|109.84|0
1746089700000|2025-05-01 08:55:00|113.16|110.16|113.13|110.13|113.23|110.23|112.94|109.94|0
1746090000000|2025-05-01 09:00:00|113.08|110.08|112.48|109.48|113.21|110.21|112.46|109.46|0
1746090300000|2025-05-01 09:05:00|112.46|109.46|112.37|109.37|112.64|109.64|111.97|108.97|0
1746090600000|2025-05-01 09:10:00|112.39|109.39|112.28|109.28|112.66|109.66|112.24|109.24|0
1746090900000|2025-05-01 09:15:00|112.26|109.26|112.38|109.38|112.56|109.56|111.99|108.99|0
1746091200000|2025-05-01 09:20:00|112.4|109.4|112.63|109.63|112.64|109.64|112.28|109.28|0
1746091500000|2025-05-01 09:25:00|112.67|109.67|112.46|109.46|112.96|109.96|112.38|109.38|0
1746091800000|2025-05-01 09:30:00|112.44|109.44|111.57|108.57|112.48|109.48|111.54|108.54|0
1746092100000|2025-05-01 09:35:00|111.56|108.56|111.72|108.72|111.86|108.86|111.54|108.54|0
1746092400000|2025-05-01 09:40:00|111.76|108.76|112.1|109.1|112.47|109.47|111.69|108.69|0
1746092700000|2025-05-01 09:45:00|112.08|109.08|111.84|108.84|112.12|109.12|111.58|108.58|0
1746093000000|2025-05-01 09:50:00|111.8|108.8|111.54|108.54|111.88|108.88|111.44|108.44|0
1746093300000|2025-05-01 09:55:00|111.56|108.56|111.69|108.69|111.78|108.78|111.47|108.47|0
1746093600000|2025-05-01 10:00:00|111.65|108.65|112.14|109.14|112.3|109.3|111.61|108.61|0
1746093900000|2025-05-01 10:05:00|112.2|109.2|112.29|109.29|112.52|109.52|112.08|109.08|0
1746094200000|2025-05-01 10:10:00|112.27|109.27|112.08|109.08|112.41|109.41|111.97|108.97|0
1746094500000|2025-05-01 10:15:00|112.13|109.13|111.76|108.76|112.3|109.3|111.61|108.61|0
1746094800000|2025-05-01 10:20:00|111.68|108.68|112.16|109.16|112.29|109.29|111.68|108.68|0
1746095100000|2025-05-01 10:25:00|112.18|109.18|112.45|109.45|112.52|109.52|112.14|109.14|0
1746095400000|2025-05-01 10:30:00|112.43|109.43|112.46|109.96|112.95|110.1|112.26|109.39|0
1746095700000|2025-05-01 10:35:00|112.43|109.93|112.65|110.15|112.83|110.33|112.43|109.93|0
1746096000000|2025-05-01 10:40:00|112.69|110.19|112.72|110.22|112.87|110.37|112.45|109.95|0
1746096300000|2025-05-01 10:45:00|112.78|110.28|113.36|110.86|113.55|111.05|112.78|110.28|0
1746096600000|2025-05-01 10:50:00|113.38|110.88|113.27|110.77|113.74|111.24|113.16|110.66|0
1746096900000|2025-05-01 10:55:00|113.23|110.73|112.93|110.43|113.23|110.73|112.71|110.21|0
1746097200000|2025-05-01 11:00:00|113.16|110.66|112.4|109.9|113.77|111.27|112.31|109.81|0
1746097500000|2025-05-01 11:05:00|112.36|109.86|112.32|109.82|112.54|110.04|112.15|109.65|0
1746097800000|2025-05-01 11:10:00|112.36|109.86|112.31|109.81|112.36|109.86|111.7|109.2|0
1746098100000|2025-05-01 11:15:00|112.28|109.78|113.4|110.9|113.4|110.9|112.21|109.71|0
1746098400000|2025-05-01 11:20:00|113.31|110.81|113.88|111.38|114.35|111.85|113.18|110.68|0
1746098700000|2025-05-01 11:25:00|113.9|111.4|114.01|111.51|114.23|111.73|113.78|111.28|0
1746099000000|2025-05-01 11:30:00|114.05|111.55|113.06|110.56|114.05|111.55|112.78|110.28|0
1746099300000|2025-05-01 11:35:00|113.02|110.52|113.14|110.64|113.3|110.8|112.86|110.36|0
1746099600000|2025-05-01 11:40:00|113.12|110.62|112.92|110.42|113.46|110.96|112.74|110.24|0
1746099900000|2025-05-01 11:45:00|113.06|110.56|112.4|109.9|113.15|110.65|112.29|109.79|0
1746100200000|2025-05-01 11:50:00|112.42|109.92|112.53|110.03|112.78|110.28|112.33|109.83|0
1746100500000|2025-05-01 11:55:00|112.52|110.02|112.73|110.23|113|110.5|112.27|109.77|0
1746100800000|2025-05-01 12:00:00|112.81|110.31|113.01|110.51|113.89|111.39|112.75|110.25|0
1746101100000|2025-05-01 12:05:00|113.05|110.55|112.93|110.43|113.36|110.86|112.81|110.31|0
1746101400000|2025-05-01 12:10:00|112.89|110.39|112.32|109.82|113.25|110.75|112.03|109.53|0
1746101700000|2025-05-01 12:15:00|112.39|109.89|112.46|109.96|112.7|110.2|112.09|109.59|0
1746102000000|2025-05-01 12:20:00|112.42|109.92|113.95|111.45|114|111.5|112.34|109.84|0
1746102300000|2025-05-01 12:25:00|114.03|111.53|114.97|112.47|115.08|112.58|113.91|111.41|0
1746102600000|2025-05-01 12:30:00|114.99|112.49|114.87|112.37|116.58|114.08|114.33|111.83|0
1746102900000|2025-05-01 12:35:00|114.95|112.45|115.15|112.65|115.3|112.8|114.6|112.1|0
1746103200000|2025-05-01 12:40:00|115.11|112.61|114.78|112.28|115.18|112.68|114.66|112.16|0
1746103500000|2025-05-01 12:45:00|114.74|112.24|114.71|112.21|115.2|112.7|114.65|112.15|0
1746103800000|2025-05-01 12:50:00|114.67|112.17|115.12|112.62|115.42|112.92|114.63|112.13|0
1746104100000|2025-05-01 12:55:00|115.1|112.6|115.9|113.4|115.9|113.4|114.92|112.42|0
1746104400000|2025-05-01 13:00:00|115.86|113.36|116.5|114|116.83|114.33|115.84|113.34|0
1746104700000|2025-05-01 13:05:00|116.58|114.08|115.64|113.14|117.01|114.51|115.47|112.97|0
1746105000000|2025-05-01 13:10:00|115.56|113.06|115.41|112.41|115.56|113.06|114.83|112.33|0
1746105300000|2025-05-01 13:15:00|115.43|112.43|115.07|112.07|115.63|112.63|115.07|112.07|0
1746105600000|2025-05-01 13:20:00|114.96|111.96|114.8|111.8|115.11|112.11|114.8|111.8|0
1746105900000|2025-05-01 13:25:00|114.83|111.83|115.17|112.17|115.19|112.19|114.56|111.56|0
1746106200000|2025-05-01 13:30:00|114.72|112.22|116.87|114.37|117.18|114.68|114.61|112.11|0
1746106500000|2025-05-01 13:35:00|116.91|114.41|116.32|113.82|116.96|114.46|114.55|112.05|0
1746106800000|2025-05-01 13:40:00|116.4|113.9|115.75|113.25|117.09|114.59|115.24|112.74|0
1746107100000|2025-05-01 13:45:00|115.87|113.37|114.46|111.96|115.87|113.37|114.23|111.73|0
1746107400000|2025-05-01 13:50:00|114.7|112.2|114.58|112.08|115.22|112.72|113.77|111.27|0
1746107700000|2025-05-01 13:55:00|114.42|111.92|117.89|115.39|117.89|115.39|114.42|111.92|0
1746108000000|2025-05-01 14:00:00|118.45|115.95|115.91|113.41|118.45|115.95|115.46|112.96|0
1746108300000|2025-05-01 14:05:00|115.95|113.45|115.96|113.46|116.45|113.95|114.14|111.64|0
1746108600000|2025-05-01 14:10:00|116|113.5|114.68|112.18|116.59|114.09|114.62|112.12|0
1746108900000|2025-05-01 14:15:00|114.6|112.1|114.85|112.35|114.85|112.35|113.71|111.21|0
1746109200000|2025-05-01 14:20:00|114.81|112.31|113.07|110.57|114.81|112.31|112.78|110.28|0
1746109500000|2025-05-01 14:25:00|112.99|110.49|112.8|110.3|113.77|111.27|112.3|109.8|0
1746109800000|2025-05-01 14:30:00|112.84|110.34|113.37|110.87|114.15|111.65|112.69|110.19|0
1746110100000|2025-05-01 14:35:00|113.3|110.8|112.02|109.52|113.73|111.23|111.87|109.37|0
1746110400000|2025-05-01 14:40:00|111.94|109.44|112.52|110.02|112.68|110.18|111.56|109.06|0
1746110700000|2025-05-01 14:45:00|112.49|109.99|112.17|109.67|112.68|110.18|111.75|109.25|0
1746111000000|2025-05-01 14:50:00|112.13|109.63|112.1|109.6|112.64|110.14|111.53|109.03|0
1746111300000|2025-05-01 14:55:00|112.06|109.56|111.32|108.82|112.1|109.6|111.18|108.68|0
1746111600000|2025-05-01 15:00:00|111.24|108.74|111.55|109.05|112.44|109.94|111.24|108.74|0
1746111900000|2025-05-01 15:05:00|111.59|109.09|111.49|108.99|111.84|109.34|111.17|108.67|0
1746112200000|2025-05-01 15:10:00|111.45|108.95|111.26|108.76|111.65|109.15|111.1|108.6|0
1746112500000|2025-05-01 15:15:00|111.37|108.87|110.59|108.09|111.37|108.87|110.08|107.58|0
1746112800000|2025-05-01 15:20:00|110.56|108.06|111.22|108.72|111.23|108.73|110.39|107.89|0
1746113100000|2025-05-01 15:25:00|111.19|108.69|111.55|109.05|111.96|109.46|110.86|108.36|0
1746113400000|2025-05-01 15:30:00|111.47|108.97|112.46|109.96|112.9|110.4|111.28|108.78|0
1746113700000|2025-05-01 15:35:00|112.56|110.06|112.62|110.12|112.81|110.31|111.81|109.31|0
1746114000000|2025-05-01 15:40:00|112.58|110.08|113.42|110.92|113.42|110.92|112.39|109.89|0
1746114300000|2025-05-01 15:45:00|113.45|110.95|113.84|111.34|113.92|111.42|112.78|110.28|0
1746114600000|2025-05-01 15:50:00|113.81|111.31|114.42|111.92|114.47|111.97|113.69|111.19|0
1746114900000|2025-05-01 15:55:00|114.46|111.96|116.28|113.78|116.97|114.47|114.46|111.96|0
1746115200000|2025-05-01 16:00:00|116.3|113.8|116.22|113.72|116.68|114.18|115.39|112.89|0
1746115500000|2025-05-01 16:05:00|116.06|113.56|114.74|112.24|116.2|113.7|114.58|112.08|0
1746115800000|2025-05-01 16:10:00|114.7|112.2|116.11|113.61|116.14|113.64|114.7|112.2|0
1746116100000|2025-05-01 16:15:00|116.14|113.64|117.13|114.63|118.59|116.09|116.11|113.61|0
1746116400000|2025-05-01 16:20:00|117.09|114.59|117.87|115.37|117.91|115.41|116.82|114.32|0
1746116700000|2025-05-01 16:25:00|117.91|115.41|116.49|113.99|118.07|115.57|115.87|113.37|0
1746117000000|2025-05-01 16:30:00|116.57|114.07|115.71|113.21|116.65|114.15|115.57|113.07|0
1746117300000|2025-05-01 16:35:00|115.67|113.17|115.35|112.85|116.03|113.53|115.01|112.51|0
1746117600000|2025-05-01 16:40:00|115.51|113.01|115.67|113.17|116.86|114.36|115.34|112.84|0
1746117900000|2025-05-01 16:45:00|115.75|113.25|116.69|114.19|117.01|114.51|115.32|112.82|0
1746118200000|2025-05-01 16:50:00|116.71|114.21|116.87|114.37|117.42|114.92|115.99|113.49|0
1746118500000|2025-05-01 16:55:00|116.94|114.44|116.4|113.9|117.03|114.53|115.88|113.38|0
1746118800000|2025-05-01 17:00:00|116.61|114.11|114.41|111.91|116.61|114.11|114.2|111.7|0
1746119100000|2025-05-01 17:05:00|114.37|111.87|113.31|110.81|114.58|112.08|113.06|110.56|0
1746119400000|2025-05-01 17:10:00|113.35|110.85|113.32|110.82|113.64|111.14|113.12|110.62|0
1746119700000|2025-05-01 17:15:00|113.36|110.86|112.81|110.31|113.36|110.86|112.23|109.73|0
1746120000000|2025-05-01 17:20:00|112.77|110.27|112.7|110.2|113.08|110.58|112.4|109.9|0
1746120300000|2025-05-01 17:25:00|112.66|110.16|113.38|110.88|113.89|111.39|112.45|109.95|0
1746120600000|2025-05-01 17:30:00|113.34|110.84|112.98|110.48|113.7|111.2|112.97|110.47|0
1746120900000|2025-05-01 17:35:00|112.94|110.44|113.79|111.29|113.79|111.29|112.92|110.42|0
1746121200000|2025-05-01 17:40:00|113.83|111.33|115.53|113.03|115.8|113.3|113.81|111.31|0
1746121500000|2025-05-01 17:45:00|115.61|113.11|114.56|112.06|115.93|113.43|114.56|112.06|0
1746121800000|2025-05-01 17:50:00|114.6|112.1|114.74|112.24|115.62|113.12|114.4|111.9|0
1746122100000|2025-05-01 17:55:00|114.78|112.28|114.92|112.42|115.36|112.86|114.49|111.99|0
1746122400000|2025-05-01 18:00:00|114.84|112.34|113.94|111.44|115.17|112.67|113.94|111.44|0
1746122700000|2025-05-01 18:05:00|114.02|111.52|112.56|110.06|114.21|111.71|112.29|109.79|0
1746123000000|2025-05-01 18:10:00|112.59|110.09|112.35|109.85|112.73|110.23|111.99|109.49|0
1746123300000|2025-05-01 18:15:00|112.43|109.93|111.95|109.45|112.43|109.93|111.16|108.66|0
1746123600000|2025-05-01 18:20:00|111.97|109.47|113.02|110.52|113.22|110.72|111.95|109.45|0
1746123900000|2025-05-01 18:25:00|113.23|110.73|111.99|109.49|114|111.5|111.99|109.49|0
1746124200000|2025-05-01 18:30:00|112.04|109.54|111.64|109.14|112.18|109.68|111.39|108.89|0
1746124500000|2025-05-01 18:35:00|111.57|109.07|111.88|109.38|112.19|109.69|111.54|109.04|0
1746124800000|2025-05-01 18:40:00|111.77|109.27|111.34|108.84|112.04|109.54|111.22|108.72|0
1746125100000|2025-05-01 18:45:00|111.38|108.88|111.49|108.99|111.99|109.49|110.73|108.23|0
1746125400000|2025-05-01 18:50:00|111.46|108.96|112.3|109.8|112.44|109.94|111.33|108.83|0
1746125700000|2025-05-01 18:55:00|112.26|109.76|112.15|109.65|112.29|109.79|111.67|109.17|0
1746126000000|2025-05-01 19:00:00|112.08|109.58|111.73|109.23|112.74|110.24|111.73|109.23|0
1746126300000|2025-05-01 19:05:00|111.72|109.22|112.84|110.34|112.93|110.43|111.64|109.14|0
1746126600000|2025-05-01 19:10:00|112.92|110.42|112.31|109.81|113.67|111.17|112.31|109.81|0
1746126900000|2025-05-01 19:15:00|112.35|109.85|113.28|110.78|113.61|111.11|112.11|109.61|0
1746127200000|2025-05-01 19:20:00|113.2|110.7|112.92|110.42|113.33|110.83|112.51|110.01|0
1746127500000|2025-05-01 19:25:00|113.03|110.53|112.23|109.73|113.03|110.53|112.13|109.63|0
1746127800000|2025-05-01 19:30:00|112.27|109.77|112.25|109.75|112.68|110.18|112|109.5|0
1746128100000|2025-05-01 19:35:00|112.33|109.83|113.01|110.51|113.16|110.66|112.21|109.71|0
1746128400000|2025-05-01 19:40:00|113.04|110.54|112.82|110.32|113.5|111|112.74|110.24|0
1746128700000|2025-05-01 19:45:00|112.89|110.39|111.33|108.83|112.89|110.39|111.12|108.62|0
1746129000000|2025-05-01 19:50:00|111.64|109.14|114.31|111.81|114.45|111.95|111.34|108.84|0
1746129300000|2025-05-01 19:55:00|114.2|111.7|117.2|114.7|117.91|115.41|114.2|111.7|0
1746129600000|2025-05-01 20:00:00|116.91|114.41|120.97|118.47|120.97|118.47|115.7|113.2|0
1746129900000|2025-05-01 20:05:00|120.85|118.35|121.98|119.48|122.03|119.53|120.19|117.69|0
1746130200000|2025-05-01 20:10:00|122.03|119.53|120.54|118.04|122.32|119.82|120.45|117.95|0
1746130500000|2025-05-01 20:15:00|120.62|118.12|118.81|116.31|120.73|118.23|118.76|116.26|0
1746130800000|2025-05-01 20:20:00|118.56|116.06|118.49|115.99|119.11|116.61|118.26|115.76|0
1746131100000|2025-05-01 20:25:00|118.53|116.03|118.85|116.35|119.62|117.12|118.49|115.99|0
1746131400000|2025-05-01 20:30:00|119.09|116.59|119.64|117.14|120.04|117.54|117.74|115.24|0
1746131700000|2025-05-01 20:35:00|119.6|117.1|119.86|117.36|120.23|117.73|119.22|116.72|0
1746132000000|2025-05-01 20:40:00|119.78|117.28|121.07|118.57|121.07|118.57|119.54|117.04|0
1746132300000|2025-05-01 20:45:00|121.11|118.61|120.04|117.54|121.53|119.03|119.94|117.44|0
1746132600000|2025-05-01 20:50:00|119.95|117.45|120.08|117.58|120.5|118|119.94|117.44|0
1746132900000|2025-05-01 20:55:00|120.37|117.37|120.7|117.7|121.07|118.07|120.29|117.29|0
1746133200000|2025-05-01 21:00:00|120.72|117.72|120.56|117.56|121.35|118.35|120.53|117.53|0
1746133500000|2025-05-01 21:05:00|120.57|117.57|120.6|117.6|120.6|117.6|120.33|117.33|0
1746133800000|2025-05-01 21:10:00|120.56|117.56|120.32|117.32|120.85|117.85|120.09|117.09|0
1746134100000|2025-05-01 21:15:00|120.37|117.37|119.99|116.99|120.42|117.42|119.78|116.78|0
1746134400000|2025-05-01 21:20:00|119.77|116.77|119.88|116.88|119.99|116.99|119.4|116.4|0
1746134700000|2025-05-01 21:25:00|119.92|116.92|119.71|116.71|119.97|116.97|119.32|116.32|0
1746135000000|2025-05-01 21:30:00|119.48|116.48|119.41|116.41|119.52|116.52|119.31|116.31|0
1746135300000|2025-05-01 21:35:00|119.44|116.44|119.88|116.88|120.05|117.05|119.44|116.44|0
1746135600000|2025-05-01 21:40:00|119.96|116.96|120.46|117.46|120.6|117.6|119.96|116.96|0
1746135900000|2025-05-01 21:45:00|120.47|117.47|121.21|118.21|121.26|118.26|120.31|117.31|0
1746136200000|2025-05-01 21:50:00|121.2|118.2|120.99|117.99|121.29|118.29|120.99|117.99|0
1746136500000|2025-05-01 21:55:00|121.15|118.15|120.93|117.93|121.22|118.22|120.83|117.83|0
1746136800000|2025-05-01 22:00:00|120.95|117.95|121.85|118.85|122.16|119.16|120.63|117.63|0
1746137100000|2025-05-01 22:05:00|121.89|118.89|121.83|118.83|122.43|119.43|121.56|118.56|0
1746137400000|2025-05-01 22:10:00|121.81|118.81|121.1|118.1|121.85|118.85|120.98|117.98|0
1746137700000|2025-05-01 22:15:00|121.12|118.12|120.77|117.77|121.18|118.18|120.56|117.56|0
1746138000000|2025-05-01 22:20:00|120.79|117.79|121.08|118.08|121.1|118.1|120.77|117.77|0
1746138300000|2025-05-01 22:25:00|121.06|118.06|120.91|117.91|121.09|118.09|120.85|117.85|0
1746138600000|2025-05-01 22:30:00|120.87|117.87|120.72|117.72|121.4|118.4|120.72|117.72|0
1746138900000|2025-05-01 22:35:00|120.76|117.76|120.66|117.66|121.05|118.05|120.66|117.66|0
1746139200000|2025-05-01 22:40:00|120.64|117.64|120.82|117.82|121.09|118.09|120.49|117.49|0
1746139500000|2025-05-01 22:45:00|120.84|117.84|120.98|117.98|121.13|118.13|120.82|117.82|0
1746139800000|2025-05-01 22:50:00|120.94|117.94|121.02|118.02|121.25|118.25|120.78|117.78|0
1746140100000|2025-05-01 22:55:00|121.04|118.04|120.96|117.96|121.16|118.16|120.81|117.81|0
1746140400000|2025-05-01 23:00:00|121.02|118.02|120.61|117.61|121.16|118.16|120.5|117.5|0
1746140700000|2025-05-01 23:05:00|120.67|117.67|120.77|117.77|120.83|117.83|120.61|117.61|0
1746141000000|2025-05-01 23:10:00|120.85|117.85|120.79|117.79|120.87|117.87|120.64|117.64|0
1746141300000|2025-05-01 23:15:00|120.77|117.77|119.92|116.92|120.79|117.79|119.92|116.92|0
1746141600000|2025-05-01 23:20:00|119.96|116.96|119.65|116.65|120.04|117.04|119.55|116.55|0
1746141900000|2025-05-01 23:25:00|119.67|116.67|119.79|116.79|120.04|117.04|119.53|116.53|0
1746142200000|2025-05-01 23:30:00|119.83|116.83|120.49|117.49|120.57|117.57|119.75|116.75|0
1746142500000|2025-05-01 23:35:00|120.51|117.51|120.4|117.4|120.51|117.51|120.24|117.24|0
1746142800000|2025-05-01 23:40:00|120.36|117.36|120.38|117.38|120.43|117.43|120.07|117.07|0
1746143100000|2025-05-01 23:45:00|120.4|117.4|121.02|118.02|121.1|118.1|120.32|117.32|0
1746143400000|2025-05-01 23:50:00|120.98|117.98|120.42|117.42|121.2|118.2|120.42|117.42|0
1746143700000|2025-05-01 23:55:00|120.44|117.44|120.6|117.6|120.6|117.6|120.11|117.11|0
1746057600000|2025-05-01 00:00:00|116.62|113.62|116.12|113.12|116.76|113.76|116|113|0
1746057900000|2025-05-01 00:05:00|116.14|113.14|116.12|113.12|116.24|113.24|115.96|112.96|0
1746058200000|2025-05-01 00:10:00|116.14|113.14|116|113|116.46|113.46|115.84|112.84|0
1746058500000|2025-05-01 00:15:00|115.98|112.98|115.88|112.88|116.06|113.06|115.02|112.02|0
1746058800000|2025-05-01 00:20:00|115.94|112.94|115.76|112.76|116.13|113.13|112.33|109.33|0
1746059100000|2025-05-01 00:25:00|115.75|112.75|115.91|112.91|116.03|113.03|114.96|111.96|0
1746059400000|2025-05-01 00:30:00|115.96|112.96|116.22|113.22|116.71|113.71|115.7|112.7|0
1746059700000|2025-05-01 00:35:00|116.24|113.24|116.23|113.23|116.3|113.3|116|113|0
1746060000000|2025-05-01 00:40:00|116.21|113.21|115.74|112.74|116.21|113.21|115.73|112.73|0
1746060300000|2025-05-01 00:45:00|115.76|112.76|115.65|112.65|115.91|112.91|115.41|112.41|0
1746060600000|2025-05-01 00:50:00|115.67|112.67|115.74|112.74|116.04|113.04|115.67|112.67|0
1746060900000|2025-05-01 00:55:00|115.76|112.76|115.03|112.03|115.78|112.78|114.84|111.84|0
1746061200000|2025-05-01 01:00:00|115.13|112.13|114.83|111.83|115.19|112.19|114.75|111.75|0
1746061500000|2025-05-01 01:05:00|114.85|111.85|115.48|112.48|115.52|112.52|114.85|111.85|0
1746061800000|2025-05-01 01:10:00|115.52|112.52|115.16|112.16|115.63|112.63|115.09|112.09|0
1746062100000|2025-05-01 01:15:00|115.14|112.14|115|112|115.23|112.23|114.8|111.8|0
1746062400000|2025-05-01 01:20:00|114.98|111.98|115.25|112.25|115.25|112.25|114.69|111.69|0
1746062700000|2025-05-01 01:25:00|115.27|112.27|115.27|112.27|115.36|112.36|114.94|111.94|0
1746063000000|2025-05-01 01:30:00|115.25|112.25|115.05|112.05|115.35|112.35|114.91|111.91|0
1746063300000|2025-05-01 01:35:00|115.09|112.09|114.73|111.73|115.09|112.09|114.63|111.63|0
1746063600000|2025-05-01 01:40:00|114.77|111.77|114.97|111.97|115.28|112.28|114.68|111.68|0
1746063900000|2025-05-01 01:45:00|115.05|112.05|114.9|111.9|115.09|112.09|114.69|111.69|0
1746064200000|2025-05-01 01:50:00|114.91|111.91|115.33|112.33|115.38|112.38|114.91|111.91|0
1746064500000|2025-05-01 01:55:00|115.41|112.41|115.12|112.12|115.43|112.43|115.03|112.03|0
1746064800000|2025-05-01 02:00:00|115.11|112.11|114.86|111.86|115.12|112.12|114.75|111.75|0
1746065100000|2025-05-01 02:05:00|114.87|111.87|114.83|111.83|114.96|111.96|114.78|111.78|0
1746065400000|2025-05-01 02:10:00|114.85|111.85|115.06|112.06|115.17|112.17|114.81|111.81|0
1746065700000|2025-05-01 02:15:00|115.04|112.04|114.99|111.99|115.1|112.1|114.93|111.93|0
1746066000000|2025-05-01 02:20:00|114.96|111.96|114.93|111.93|115.02|112.02|114.81|111.81|0
1746066300000|2025-05-01 02:25:00|114.91|111.91|114.65|111.65|114.96|111.96|114.29|111.29|0
1746066600000|2025-05-01 02:30:00|114.63|111.63|114.69|111.69|114.93|111.93|114.57|111.57|0
1746066900000|2025-05-01 02:35:00|114.71|111.71|114.63|111.63|114.73|111.73|114.53|111.53|0
1746067200000|2025-05-01 02:40:00|114.65|111.65|114.9|111.9|114.96|111.96|114.57|111.57|0
1746067500000|2025-05-01 02:45:00|114.86|111.86|115.51|112.51|115.72|112.72|114.76|111.76|0
1746067800000|2025-05-01 02:50:00|115.49|112.49|115.98|112.98|116|113|115.48|112.48|0
1746068100000|2025-05-01 02:55:00|116|113|116.04|113.04|116.11|113.11|115.88|112.88|0
1746068400000|2025-05-01 03:00:00|116.08|113.08|115.29|112.29|116.15|113.15|115.02|112.02|0
1746068700000|2025-05-01 03:05:00|115.27|112.27|115.29|112.29|115.35|112.35|115.09|112.09|0
1746069000000|2025-05-01 03:10:00|115.31|112.31|115.3|112.3|115.5|112.5|115.02|112.02|0
1746069300000|2025-05-01 03:15:00|113.25|110.25|115.29|112.29|115.3|112.3|113.1|110.1|0
1746069600000|2025-05-01 03:20:00|115.35|112.35|114.95|111.95|115.4|112.4|114.82|111.82|0
1746069900000|2025-05-01 03:25:00|114.93|111.93|114.7|111.7|114.99|111.99|114.52|111.52|0
1746070200000|2025-05-01 03:30:00|114.68|111.68|114.62|111.62|114.79|111.79|114.49|111.49|0
1746070500000|2025-05-01 03:35:00|114.64|111.64|114.2|111.2|114.72|111.72|113.82|110.82|0
1746070800000|2025-05-01 03:40:00|114.22|111.22|114.23|111.23|114.27|111.27|112.21|109.21|0
1746071100000|2025-05-01 03:45:00|114.21|111.21|114.13|111.13|114.25|111.25|114.02|111.02|0
1746071400000|2025-05-01 03:50:00|114.14|111.14|114.02|111.02|114.19|111.19|114.01|111.01|0
1746071700000|2025-05-01 03:55:00|114.06|111.06|113.99|110.99|114.2|111.2|113.91|110.91|0
1746072000000|2025-05-01 04:00:00|112.33|109.33|113.81|110.81|114.1|111.1|112.33|109.33|0
1746072300000|2025-05-01 04:05:00|113.79|110.79|114.09|111.09|114.16|111.16|113.74|110.74|0
1746072600000|2025-05-01 04:10:00|114.07|111.07|113.99|110.99|114.15|111.15|110.32|107.32|0
1746072900000|2025-05-01 04:15:00|114.01|111.01|114.21|111.21|114.38|111.38|113.97|110.97|0
1746073200000|2025-05-01 04:20:00|114.19|111.19|114.42|111.42|114.42|111.42|114.04|111.04|0
1746073500000|2025-05-01 04:25:00|114.44|111.44|114.7|111.7|114.78|111.78|114.38|111.38|0
1746073800000|2025-05-01 04:30:00|114.68|111.68|114.73|111.73|114.8|111.8|114.57|111.57|0
1746074100000|2025-05-01 04:35:00|114.76|111.76|114.54|111.54|114.76|111.76|114.53|111.53|0
1746074400000|2025-05-01 04:40:00|114.52|111.52|114.53|111.53|114.61|111.61|114.45|111.45|0
1746074700000|2025-05-01 04:45:00|114.57|111.57|114.56|111.56|114.71|111.71|114.45|111.45|0
1746075000000|2025-05-01 04:50:00|114.54|111.54|114.55|111.55|114.66|111.66|114.49|111.49|0
1746075300000|2025-05-01 04:55:00|114.53|111.53|114.51|111.51|114.62|111.62|114.47|111.47|0
1746075600000|2025-05-01 05:00:00|114.52|111.52|114.28|111.28|114.52|111.52|114.21|111.21|0
1746075900000|2025-05-01 05:05:00|114.25|111.25|114.04|111.04|114.37|111.37|114|111|0
1746076200000|2025-05-01 05:10:00|114.07|111.07|113.71|110.71|114.13|111.13|113.71|110.71|0
1746076500000|2025-05-01 05:15:00|113.75|110.75|114.43|111.43|114.45|111.45|113.68|110.68|0
1746076800000|2025-05-01 05:20:00|114.52|111.52|114.95|111.95|115.23|112.23|114.44|111.44|0
1746077100000|2025-05-01 05:25:00|114.91|111.91|113.86|110.86|115.09|112.09|113.76|110.76|0
1746077400000|2025-05-01 05:30:00|113.81|110.81|113.41|110.41|113.95|110.95|113.35|110.35|0
1746077700000|2025-05-01 05:35:00|113.1|110.1|113.42|110.42|113.53|110.53|112.96|109.96|0
1746078000000|2025-05-01 05:40:00|113.54|110.54|114.06|111.06|114.23|111.23|113.49|110.49|0
1746078300000|2025-05-01 05:45:00|114.04|111.04|114.34|111.34|114.34|111.34|113.95|110.95|0
1746078600000|2025-05-01 05:50:00|114.44|111.44|114.58|111.58|114.7|111.7|114.38|111.38|0
1746078900000|2025-05-01 05:55:00|114.56|111.56|114.9|111.9|114.96|111.96|114.54|111.54|0
1746079200000|2025-05-01 06:00:00|114.94|111.94|114.66|111.66|115.04|112.04|114.34|111.34|0
1746079500000|2025-05-01 06:05:00|114.55|111.55|115.02|112.02|115.12|112.12|114.55|111.55|0
1746079800000|2025-05-01 06:10:00|115|112|114.66|111.66|115|112|114.66|111.66|0
1746080100000|2025-05-01 06:15:00|114.71|111.71|114.82|111.82|114.96|111.96|114.59|111.59|0
1746080400000|2025-05-01 06:20:00|114.74|111.74|114.61|111.61|114.82|111.82|114.48|111.48|0
1746080700000|2025-05-01 06:25:00|114.63|111.63|114.07|111.07|114.65|111.65|114.02|111.02|0
1746081000000|2025-05-01 06:30:00|114.1|111.1|113.47|110.47|114.14|111.14|112.33|109.33|0
1746081300000|2025-05-01 06:35:00|113.45|110.45|113.84|110.84|113.96|110.96|113.45|110.45|0
1746081600000|2025-05-01 06:40:00|113.86|110.86|114.33|111.33|114.44|111.44|113.73|110.73|0
1746081900000|2025-05-01 06:45:00|114.31|111.31|114.55|111.55|117.48|114.48|114.17|111.17|0
1746082200000|2025-05-01 06:50:00|114.59|111.59|114.73|111.73|114.79|111.79|114.41|111.41|0
1746082500000|2025-05-01 06:55:00|114.81|111.81|114.82|111.82|115.79|112.79|114.62|111.62|0
1746082800000|2025-05-01 07:00:00|115|112|115.22|112.22|115.8|112.8|115|112|0
1746083100000|2025-05-01 07:05:00|115.27|112.27|114.73|111.73|115.47|112.47|114.37|111.37|0
1746083400000|2025-05-01 07:10:00|114.75|111.75|114.4|111.4|114.77|111.77|114.25|111.25|0
1746083700000|2025-05-01 07:15:00|114.36|111.36|114.81|111.81|114.94|111.94|114.21|111.21|0
1746084000000|2025-05-01 07:20:00|114.82|111.82|114.41|111.41|114.94|111.94|114.41|111.41|0
1746084300000|2025-05-01 07:25:00|114.48|111.48|113.82|110.82|114.52|111.52|113.4|110.4|0
1746084600000|2025-05-01 07:30:00|113.75|110.75|113.95|110.95|114.29|111.29|113.73|110.73|0
1746084900000|2025-05-01 07:35:00|113.91|110.91|113.48|110.48|113.98|110.98|113.43|110.43|0
1746085200000|2025-05-01 07:40:00|113.46|110.46|113.23|110.23|113.83|110.83|113.11|110.11|0
1746085500000|2025-05-01 07:45:00|113.19|110.19|113.98|110.98|113.98|110.98|113.19|110.19|0
1746085800000|2025-05-01 07:50:00|114|111|113.81|110.81|114.13|111.13|113.79|110.79|0
1746086100000|2025-05-01 07:55:00|113.83|110.83|114.31|111.31|114.31|111.31|113.83|110.83|0
1746086400000|2025-05-01 08:00:00|114.33|111.33|114.64|111.64|114.73|111.73|113.88|110.88|0
1746086700000|2025-05-01 08:05:00|114.57|111.57|114.92|111.92|115.1|112.1|114.57|111.57|0
1746087000000|2025-05-01 08:10:00|114.9|111.9|114.78|111.78|115.13|112.13|114.49|111.49|0
1746087300000|2025-05-01 08:15:00|114.74|111.74|114.3|111.3|114.74|111.74|114.23|111.23|0
1746087600000|2025-05-01 08:20:00|114.26|111.26|114.34|111.34|114.54|111.54|114.23|111.23|0
1746087900000|2025-05-01 08:25:00|114.36|111.36|114.02|111.02|114.5|111.5|113.93|110.93|0
1746088200000|2025-05-01 08:30:00|114|111|113.93|110.93|114.12|111.12|113.84|110.84|0
1746088500000|2025-05-01 08:35:00|113.97|110.97|113.53|110.53|114.23|111.23|113.29|110.29|0
1746088800000|2025-05-01 08:40:00|113.49|110.49|113.71|110.71|113.71|110.71|113.34|110.34|0
1746089100000|2025-05-01 08:45:00|113.68|110.68|112.85|109.85|113.72|110.72|112.75|109.75|0
1746089400000|2025-05-01 08:50:00|112.92|109.92|113.12|110.12|113.23|110.23|112.84|109.84|0
1746089700000|2025-05-01 08:55:00|113.16|110.16|113.13|110.13|113.23|110.23|112.94|109.94|0
1746090000000|2025-05-01 09:00:00|113.08|110.08|112.48|109.48|113.21|110.21|112.46|109.46|0
1746090300000|2025-05-01 09:05:00|112.46|109.46|112.37|109.37|112.64|109.64|111.97|108.97|0
1746090600000|2025-05-01 09:10:00|112.39|109.39|112.28|109.28|112.66|109.66|112.24|109.24|0
1746090900000|2025-05-01 09:15:00|112.26|109.26|112.38|109.38|112.56|109.56|111.99|108.99|0
1746091200000|2025-05-01 09:20:00|112.4|109.4|112.63|109.63|112.64|109.64|112.28|109.28|0
1746091500000|2025-05-01 09:25:00|112.67|109.67|112.46|109.46|112.96|109.96|112.38|109.38|0
1746091800000|2025-05-01 09:30:00|112.44|109.44|111.57|108.57|112.48|109.48|111.54|108.54|0
1746092100000|2025-05-01 09:35:00|111.56|108.56|111.72|108.72|111.86|108.86|111.54|108.54|0
1746092400000|2025-05-01 09:40:00|111.76|108.76|112.1|109.1|112.47|109.47|111.69|108.69|0
1746092700000|2025-05-01 09:45:00|112.08|109.08|111.84|108.84|112.12|109.12|111.58|108.58|0
1746093000000|2025-05-01 09:50:00|111.8|108.8|111.54|108.54|111.88|108.88|111.44|108.44|0
1746093300000|2025-05-01 09:55:00|111.56|108.56|111.69|108.69|111.78|108.78|111.47|108.47|0
1746093600000|2025-05-01 10:00:00|111.65|108.65|112.14|109.14|112.3|109.3|111.61|108.61|0
1746093900000|2025-05-01 10:05:00|112.2|109.2|112.29|109.29|112.52|109.52|112.08|109.08|0
1746094200000|2025-05-01 10:10:00|112.27|109.27|112.08|109.08|112.41|109.41|111.97|108.97|0
1746094500000|2025-05-01 10:15:00|112.13|109.13|111.76|108.76|112.3|109.3|111.61|108.61|0
1746094800000|2025-05-01 10:20:00|111.68|108.68|112.16|109.16|112.29|109.29|111.68|108.68|0
1746095100000|2025-05-01 10:25:00|112.18|109.18|112.45|109.45|112.52|109.52|112.14|109.14|0
1746095400000|2025-05-01 10:30:00|112.43|109.43|112.46|109.96|112.95|110.1|112.26|109.39|0
1746095700000|2025-05-01 10:35:00|112.43|109.93|112.65|110.15|112.83|110.33|112.43|109.93|0
1746096000000|2025-05-01 10:40:00|112.69|110.19|112.72|110.22|112.87|110.37|112.45|109.95|0
1746096300000|2025-05-01 10:45:00|112.78|110.28|113.36|110.86|113.55|111.05|112.78|110.28|0
1746096600000|2025-05-01 10:50:00|113.38|110.88|113.27|110.77|113.74|111.24|113.16|110.66|0
1746096900000|2025-05-01 10:55:00|113.23|110.73|112.93|110.43|113.23|110.73|112.71|110.21|0
1746097200000|2025-05-01 11:00:00|113.16|110.66|112.4|109.9|113.77|111.27|112.31|109.81|0
1746097500000|2025-05-01 11:05:00|112.36|109.86|112.32|109.82|112.54|110.04|112.15|109.65|0
1746097800000|2025-05-01 11:10:00|112.36|109.86|112.31|109.81|112.36|109.86|111.7|109.2|0
1746098100000|2025-05-01 11:15:00|112.28|109.78|113.4|110.9|113.4|110.9|112.21|109.71|0
1746098400000|2025-05-01 11:20:00|113.31|110.81|113.88|111.38|114.35|111.85|113.18|110.68|0
1746098700000|2025-05-01 11:25:00|113.9|111.4|114.01|111.51|114.23|111.73|113.78|111.28|0
1746099000000|2025-05-01 11:30:00|114.05|111.55|113.06|110.56|114.05|111.55|112.78|110.28|0
1746099300000|2025-05-01 11:35:00|113.02|110.52|113.14|110.64|113.3|110.8|112.86|110.36|0
1746099600000|2025-05-01 11:40:00|113.12|110.62|112.92|110.42|113.46|110.96|112.74|110.24|0
1746099900000|2025-05-01 11:45:00|113.06|110.56|112.4|109.9|113.15|110.65|112.29|109.79|0
1746100200000|2025-05-01 11:50:00|112.42|109.92|112.53|110.03|112.78|110.28|112.33|109.83|0
1746100500000|2025-05-01 11:55:00|112.52|110.02|112.73|110.23|113|110.5|112.27|109.77|0
1746100800000|2025-05-01 12:00:00|112.81|110.31|113.01|110.51|113.89|111.39|112.75|110.25|0
1746101100000|2025-05-01 12:05:00|113.05|110.55|112.93|110.43|113.36|110.86|112.81|110.31|0
1746101400000|2025-05-01 12:10:00|112.89|110.39|112.32|109.82|113.25|110.75|112.03|109.53|0
1746101700000|2025-05-01 12:15:00|112.39|109.89|112.46|109.96|112.7|110.2|112.09|109.59|0
1746102000000|2025-05-01 12:20:00|112.42|109.92|113.95|111.45|114|111.5|112.34|109.84|0
1746102300000|2025-05-01 12:25:00|114.03|111.53|114.97|112.47|115.08|112.58|113.91|111.41|0
1746102600000|2025-05-01 12:30:00|114.99|112.49|114.87|112.37|116.58|114.08|114.33|111.83|0
1746102900000|2025-05-01 12:35:00|114.95|112.45|115.15|112.65|115.3|112.8|114.6|112.1|0
1746103200000|2025-05-01 12:40:00|115.11|112.61|114.78|112.28|115.18|112.68|114.66|112.16|0
1746103500000|2025-05-01 12:45:00|114.74|112.24|114.71|112.21|115.2|112.7|114.65|112.15|0
1746103800000|2025-05-01 12:50:00|114.67|112.17|115.12|112.62|115.42|112.92|114.63|112.13|0
1746104100000|2025-05-01 12:55:00|115.1|112.6|115.9|113.4|115.9|113.4|114.92|112.42|0
1746104400000|2025-05-01 13:00:00|115.86|113.36|116.5|114|116.83|114.33|115.84|113.34|0
1746104700000|2025-05-01 13:05:00|116.58|114.08|115.64|113.14|117.01|114.51|115.47|112.97|0
1746105000000|2025-05-01 13:10:00|115.56|113.06|115.41|112.41|115.56|113.06|114.83|112.33|0
1746105300000|2025-05-01 13:15:00|115.43|112.43|115.07|112.07|115.63|112.63|115.07|112.07|0
1746105600000|2025-05-01 13:20:00|114.96|111.96|114.8|111.8|115.11|112.11|114.8|111.8|0
1746105900000|2025-05-01 13:25:00|114.83|111.83|115.17|112.17|115.19|112.19|114.56|111.56|0
1746106200000|2025-05-01 13:30:00|114.72|112.22|116.87|114.37|117.18|114.68|114.61|112.11|0
1746106500000|2025-05-01 13:35:00|116.91|114.41|116.32|113.82|116.96|114.46|114.55|112.05|0
1746106800000|2025-05-01 13:40:00|116.4|113.9|115.75|113.25|117.09|114.59|115.24|112.74|0
1746107100000|2025-05-01 13:45:00|115.87|113.37|114.46|111.96|115.87|113.37|114.23|111.73|0
1746107400000|2025-05-01 13:50:00|114.7|112.2|114.58|112.08|115.22|112.72|113.77|111.27|0
1746107700000|2025-05-01 13:55:00|114.42|111.92|117.89|115.39|117.89|115.39|114.42|111.92|0
1746108000000|2025-05-01 14:00:00|118.45|115.95|115.91|113.41|118.45|115.95|115.46|112.96|0
1746108300000|2025-05-01 14:05:00|115.95|113.45|115.96|113.46|116.45|113.95|114.14|111.64|0
1746108600000|2025-05-01 14:10:00|116|113.5|114.68|112.18|116.59|114.09|114.62|112.12|0
1746108900000|2025-05-01 14:15:00|114.6|112.1|114.85|112.35|114.85|112.35|113.71|111.21|0
1746109200000|2025-05-01 14:20:00|114.81|112.31|113.07|110.57|114.81|112.31|112.78|110.28|0
1746109500000|2025-05-01 14:25:00|112.99|110.49|112.8|110.3|113.77|111.27|112.3|109.8|0
1746109800000|2025-05-01 14:30:00|112.84|110.34|113.37|110.87|114.15|111.65|112.69|110.19|0
1746110100000|2025-05-01 14:35:00|113.3|110.8|112.02|109.52|113.73|111.23|111.87|109.37|0
1746110400000|2025-05-01 14:40:00|111.94|109.44|112.52|110.02|112.68|110.18|111.56|109.06|0
1746110700000|2025-05-01 14:45:00|112.49|109.99|112.17|109.67|112.68|110.18|111.75|109.25|0
1746111000000|2025-05-01 14:50:00|112.13|109.63|112.1|109.6|112.64|110.14|111.53|109.03|0
1746111300000|2025-05-01 14:55:00|112.06|109.56|111.32|108.82|112.1|109.6|111.18|108.68|0
1746111600000|2025-05-01 15:00:00|111.24|108.74|111.55|109.05|112.44|109.94|111.24|108.74|0
1746111900000|2025-05-01 15:05:00|111.59|109.09|111.49|108.99|111.84|109.34|111.17|108.67|0
1746112200000|2025-05-01 15:10:00|111.45|108.95|111.26|108.76|111.65|109.15|111.1|108.6|0
1746112500000|2025-05-01 15:15:00|111.37|108.87|110.59|108.09|111.37|108.87|110.08|107.58|0
1746112800000|2025-05-01 15:20:00|110.56|108.06|111.22|108.72|111.23|108.73|110.39|107.89|0
1746113100000|2025-05-01 15:25:00|111.19|108.69|111.55|109.05|111.96|109.46|110.86|108.36|0
1746113400000|2025-05-01 15:30:00|111.47|108.97|112.46|109.96|112.9|110.4|111.28|108.78|0
1746113700000|2025-05-01 15:35:00|112.56|110.06|112.62|110.12|112.81|110.31|111.81|109.31|0
1746114000000|2025-05-01 15:40:00|112.58|110.08|113.42|110.92|113.42|110.92|112.39|109.89|0
1746114300000|2025-05-01 15:45:00|113.45|110.95|113.84|111.34|113.92|111.42|112.78|110.28|0
1746114600000|2025-05-01 15:50:00|113.81|111.31|114.42|111.92|114.47|111.97|113.69|111.19|0
1746114900000|2025-05-01 15:55:00|114.46|111.96|116.28|113.78|116.97|114.47|114.46|111.96|0
1746115200000|2025-05-01 16:00:00|116.3|113.8|116.22|113.72|116.68|114.18|115.39|112.89|0
1746115500000|2025-05-01 16:05:00|116.06|113.56|114.74|112.24|116.2|113.7|114.58|112.08|0
1746115800000|2025-05-01 16:10:00|114.7|112.2|116.11|113.61|116.14|113.64|114.7|112.2|0
1746116100000|2025-05-01 16:15:00|116.14|113.64|117.13|114.63|118.59|116.09|116.11|113.61|0
1746116400000|2025-05-01 16:20:00|117.09|114.59|117.87|115.37|117.91|115.41|116.82|114.32|0
1746116700000|2025-05-01 16:25:00|117.91|115.41|116.49|113.99|118.07|115.57|115.87|113.37|0
1746117000000|2025-05-01 16:30:00|116.57|114.07|115.71|113.21|116.65|114.15|115.57|113.07|0
1746117300000|2025-05-01 16:35:00|115.67|113.17|115.35|112.85|116.03|113.53|115.01|112.51|0
1746117600000|2025-05-01 16:40:00|115.51|113.01|115.67|113.17|116.86|114.36|115.34|112.84|0
1746117900000|2025-05-01 16:45:00|115.75|113.25|116.69|114.19|117.01|114.51|115.32|112.82|0
1746118200000|2025-05-01 16:50:00|116.71|114.21|116.87|114.37|117.42|114.92|115.99|113.49|0
1746118500000|2025-05-01 16:55:00|116.94|114.44|116.4|113.9|117.03|114.53|115.88|113.38|0
1746118800000|2025-05-01 17:00:00|116.61|114.11|114.41|111.91|116.61|114.11|114.2|111.7|0
1746119100000|2025-05-01 17:05:00|114.37|111.87|113.31|110.81|114.58|112.08|113.06|110.56|0
1746119400000|2025-05-01 17:10:00|113.35|110.85|113.32|110.82|113.64|111.14|113.12|110.62|0
1746119700000|2025-05-01 17:15:00|113.36|110.86|112.81|110.31|113.36|110.86|112.23|109.73|0
1746120000000|2025-05-01 17:20:00|112.77|110.27|112.7|110.2|113.08|110.58|112.4|109.9|0
1746120300000|2025-05-01 17:25:00|112.66|110.16|113.38|110.88|113.89|111.39|112.45|109.95|0
1746120600000|2025-05-01 17:30:00|113.34|110.84|112.98|110.48|113.7|111.2|112.97|110.47|0
1746120900000|2025-05-01 17:35:00|112.94|110.44|113.79|111.29|113.79|111.29|112.92|110.42|0
1746121200000|2025-05-01 17:40:00|113.83|111.33|115.53|113.03|115.8|113.3|113.81|111.31|0
1746121500000|2025-05-01 17:45:00|115.61|113.11|114.56|112.06|115.93|113.43|114.56|112.06|0
1746121800000|2025-05-01 17:50:00|114.6|112.1|114.74|112.24|115.62|113.12|114.4|111.9|0
1746122100000|2025-05-01 17:55:00|114.78|112.28|114.92|112.42|115.36|112.86|114.49|111.99|0
1746122400000|2025-05-01 18:00:00|114.84|112.34|113.94|111.44|115.17|112.67|113.94|111.44|0
1746122700000|2025-05-01 18:05:00|114.02|111.52|112.56|110.06|114.21|111.71|112.29|109.79|0
1746123000000|2025-05-01 18:10:00|112.59|110.09|112.35|109.85|112.73|110.23|111.99|109.49|0
1746123300000|2025-05-01 18:15:00|112.43|109.93|111.95|109.45|112.43|109.93|111.16|108.66|0
1746123600000|2025-05-01 18:20:00|111.97|109.47|113.02|110.52|113.22|110.72|111.95|109.45|0
1746123900000|2025-05-01 18:25:00|113.23|110.73|111.99|109.49|114|111.5|111.99|109.49|0
1746124200000|2025-05-01 18:30:00|112.04|109.54|111.64|109.14|112.18|109.68|111.39|108.89|0
1746124500000|2025-05-01 18:35:00|111.57|109.07|111.88|109.38|112.19|109.69|111.54|109.04|0
1746124800000|2025-05-01 18:40:00|111.77|109.27|111.34|108.84|112.04|109.54|111.22|108.72|0
1746125100000|2025-05-01 18:45:00|111.38|108.88|111.49|108.99|111.99|109.49|110.73|108.23|0
1746125400000|2025-05-01 18:50:00|111.46|108.96|112.3|109.8|112.44|109.94|111.33|108.83|0
1746125700000|2025-05-01 18:55:00|112.26|109.76|112.15|109.65|112.29|109.79|111.67|109.17|0
1746126000000|2025-05-01 19:00:00|112.08|109.58|111.73|109.23|112.74|110.24|111.73|109.23|0
1746126300000|2025-05-01 19:05:00|111.72|109.22|112.84|110.34|112.93|110.43|111.64|109.14|0
1746126600000|2025-05-01 19:10:00|112.92|110.42|112.31|109.81|113.67|111.17|112.31|109.81|0
1746126900000|2025-05-01 19:15:00|112.35|109.85|113.28|110.78|113.61|111.11|112.11|109.61|0
1746127200000|2025-05-01 19:20:00|113.2|110.7|112.92|110.42|113.33|110.83|112.51|110.01|0
1746127500000|2025-05-01 19:25:00|113.03|110.53|112.23|109.73|113.03|110.53|112.13|109.63|0
1746127800000|2025-05-01 19:30:00|112.27|109.77|112.25|109.75|112.68|110.18|112|109.5|0
1746128100000|2025-05-01 19:35:00|112.33|109.83|113.01|110.51|113.16|110.66|112.21|109.71|0
1746128400000|2025-05-01 19:40:00|113.04|110.54|112.82|110.32|113.5|111|112.74|110.24|0
1746128700000|2025-05-01 19:45:00|112.89|110.39|111.33|108.83|112.89|110.39|111.12|108.62|0
1746129000000|2025-05-01 19:50:00|111.64|109.14|114.31|111.81|114.45|111.95|111.34|108.84|0
1746129300000|2025-05-01 19:55:00|114.2|111.7|117.2|114.7|117.91|115.41|114.2|111.7|0
1746129600000|2025-05-01 20:00:00|116.91|114.41|120.97|118.47|120.97|118.47|115.7|113.2|0
1746129900000|2025-05-01 20:05:00|120.85|118.35|121.98|119.48|122.03|119.53|120.19|117.69|0
1746130200000|2025-05-01 20:10:00|122.03|119.53|120.54|118.04|122.32|119.82|120.45|117.95|0
1746130500000|2025-05-01 20:15:00|120.62|118.12|118.81|116.31|120.73|118.23|118.76|116.26|0
1746130800000|2025-05-01 20:20:00|118.56|116.06|118.49|115.99|119.11|116.61|118.26|115.76|0
1746131100000|2025-05-01 20:25:00|118.53|116.03|118.85|116.35|119.62|117.12|118.49|115.99|0
1746131400000|2025-05-01 20:30:00|119.09|116.59|119.64|117.14|120.04|117.54|117.74|115.24|0
1746131700000|2025-05-01 20:35:00|119.6|117.1|119.86|117.36|120.23|117.73|119.22|116.72|0
1746132000000|2025-05-01 20:40:00|119.78|117.28|121.07|118.57|121.07|118.57|119.54|117.04|0
1746132300000|2025-05-01 20:45:00|121.11|118.61|120.04|117.54|121.53|119.03|119.94|117.44|0
1746132600000|2025-05-01 20:50:00|119.95|117.45|120.08|117.58|120.5|118|119.94|117.44|0
1746132900000|2025-05-01 20:55:00|120.37|117.37|120.7|117.7|121.07|118.07|120.29|117.29|0
1746133200000|2025-05-01 21:00:00|120.72|117.72|120.56|117.56|121.35|118.35|120.53|117.53|0
1746133500000|2025-05-01 21:05:00|120.57|117.57|120.6|117.6|120.6|117.6|120.33|117.33|0
1746133800000|2025-05-01 21:10:00|120.56|117.56|120.32|117.32|120.85|117.85|120.09|117.09|0
1746134100000|2025-05-01 21:15:00|120.37|117.37|119.99|116.99|120.42|117.42|119.78|116.78|0
1746134400000|2025-05-01 21:20:00|119.77|116.77|119.88|116.88|119.99|116.99|119.4|116.4|0
1746134700000|2025-05-01 21:25:00|119.92|116.92|119.71|116.71|119.97|116.97|119.32|116.32|0
1746135000000|2025-05-01 21:30:00|119.48|116.48|119.41|116.41|119.52|116.52|119.31|116.31|0
1746135300000|2025-05-01 21:35:00|119.44|116.44|119.88|116.88|120.05|117.05|119.44|116.44|0
1746135600000|2025-05-01 21:40:00|119.96|116.96|120.46|117.46|120.6|117.6|119.96|116.96|0
1746135900000|2025-05-01 21:45:00|120.47|117.47|121.21|118.21|121.26|118.26|120.31|117.31|0
1746136200000|2025-05-01 21:50:00|121.2|118.2|120.99|117.99|121.29|118.29|120.99|117.99|0
1746136500000|2025-05-01 21:55:00|121.15|118.15|120.93|117.93|121.22|118.22|120.83|117.83|0
1746136800000|2025-05-01 22:00:00|120.95|117.95|121.85|118.85|122.16|119.16|120.63|117.63|0
1746137100000|2025-05-01 22:05:00|121.89|118.89|121.83|118.83|122.43|119.43|121.56|118.56|0
1746137400000|2025-05-01 22:10:00|121.81|118.81|121.1|118.1|121.85|118.85|120.98|117.98|0
1746137700000|2025-05-01 22:15:00|121.12|118.12|120.77|117.77|121.18|118.18|120.56|117.56|0
1746138000000|2025-05-01 22:20:00|120.79|117.79|121.08|118.08|121.1|118.1|120.77|117.77|0
1746138300000|2025-05-01 22:25:00|121.06|118.06|120.91|117.91|121.09|118.09|120.85|117.85|0
1746138600000|2025-05-01 22:30:00|120.87|117.87|120.72|117.72|121.4|118.4|120.72|117.72|0
1746138900000|2025-05-01 22:35:00|120.76|117.76|120.66|117.66|121.05|118.05|120.66|117.66|0
1746139200000|2025-05-01 22:40:00|120.64|117.64|120.82|117.82|121.09|118.09|120.49|117.49|0
1746139500000|2025-05-01 22:45:00|120.84|117.84|120.98|117.98|121.13|118.13|120.82|117.82|0
1746139800000|2025-05-01 22:50:00|120.94|117.94|121.02|118.02|121.25|118.25|120.78|117.78|0
1746140100000|2025-05-01 22:55:00|121.04|118.04|120.96|117.96|121.16|118.16|120.81|117.81|0
1746140400000|2025-05-01 23:00:00|121.02|118.02|120.61|117.61|121.16|118.16|120.5|117.5|0
1746140700000|2025-05-01 23:05:00|120.67|117.67|120.77|117.77|120.83|117.83|120.61|117.61|0
1746141000000|2025-05-01 23:10:00|120.85|117.85|120.79|117.79|120.87|117.87|120.64|117.64|0
1746141300000|2025-05-01 23:15:00|120.77|117.77|119.92|116.92|120.79|117.79|119.92|116.92|0
1746141600000|2025-05-01 23:20:00|119.96|116.96|119.65|116.65|120.04|117.04|119.55|116.55|0
1746141900000|2025-05-01 23:25:00|119.67|116.67|119.79|116.79|120.04|117.04|119.53|116.53|0
1746142200000|2025-05-01 23:30:00|119.83|116.83|120.49|117.49|120.57|117.57|119.75|116.75|0
1746142500000|2025-05-01 23:35:00|120.51|117.51|120.4|117.4|120.51|117.51|120.24|117.24|0
1746142800000|2025-05-01 23:40:00|120.36|117.36|120.38|117.38|120.43|117.43|120.07|117.07|0
1746143100000|2025-05-01 23:45:00|120.4|117.4|121.02|118.02|121.1|118.1|120.32|117.32|0
1746143400000|2025-05-01 23:50:00|120.98|117.98|120.42|117.42|121.2|118.2|120.42|117.42|0
1746143700000|2025-05-01 23:55:00|120.44|117.44|120.6|117.6|120.6|117.6|120.11|117.11|0
1746144000000|2025-05-02 00:00:00|120.52|117.52|120.23|117.23|120.89|117.89|120.19|117.19|0
1746144300000|2025-05-02 00:05:00|120.19|117.19|121.46|118.46|121.53|118.53|120.06|117.06|0
1746144600000|2025-05-02 00:10:00|121.59|118.59|120.37|117.37|121.63|118.63|120.31|117.31|0
1746144900000|2025-05-02 00:15:00|120.33|117.33|118.62|116.12|120.35|117.35|118.58|116.08|0
1746145200000|2025-05-02 00:20:00|118.66|116.16|118.25|115.75|119.2|116.7|117.82|115.32|0
1746145500000|2025-05-02 00:25:00|118.29|115.79|115.97|113.47|118.33|115.83|115.97|113.47|0
1746145800000|2025-05-02 00:30:00|116.05|113.55|115.36|112.86|116.19|113.69|114.77|112.27|0
1746146100000|2025-05-02 00:35:00|115.4|112.9|115.85|113.35|116|113.5|115.21|112.71|0
1746146400000|2025-05-02 00:40:00|115.83|113.33|114.53|112.03|115.92|113.42|114.29|111.79|0
1746146700000|2025-05-02 00:45:00|114.5|112|112.24|109.74|114.57|112.07|112.08|109.58|0
1746147000000|2025-05-02 00:50:00|112.18|109.68|112.19|109.69|112.66|110.16|111.82|109.32|0
1746147300000|2025-05-02 00:55:00|112.13|109.63|112.56|110.06|112.84|110.34|110.08|107.58|0
1746147600000|2025-05-02 01:00:00|112.52|110.02|112.91|110.41|113.09|110.59|112.49|109.99|0
1746147900000|2025-05-02 01:05:00|112.89|110.39|112.69|110.19|113.1|110.6|112.69|110.19|0
1746148200000|2025-05-02 01:10:00|112.66|110.16|112.1|109.6|113.01|110.51|112.02|109.52|0
1746148500000|2025-05-02 01:15:00|112.14|109.64|112.05|109.55|112.86|110.36|112|109.5|0
1746148800000|2025-05-02 01:20:00|112.01|109.51|110.28|107.78|112.01|109.51|110.28|107.78|0
1746149100000|2025-05-02 01:25:00|110.36|107.86|111.45|108.95|111.63|109.13|110.29|107.79|0
1746149400000|2025-05-02 01:30:00|111.47|108.97|111.45|108.95|111.69|109.19|110.85|108.35|0
1746149700000|2025-05-02 01:35:00|111.52|109.02|110.59|108.09|111.52|109.02|110.48|107.98|0
1746150000000|2025-05-02 01:40:00|110.51|108.01|111.45|108.95|111.78|109.28|110.43|107.93|0
1746150300000|2025-05-02 01:45:00|111.51|109.01|112.19|109.69|112.28|109.78|111.43|108.93|0
1746150600000|2025-05-02 01:50:00|112.21|109.71|111.97|109.47|112.32|109.82|111.77|109.27|0
1746150900000|2025-05-02 01:55:00|111.95|109.45|111.93|109.43|112.07|109.57|111.34|108.84|0
1746151200000|2025-05-02 02:00:00|111.97|109.47|111.64|109.14|112.4|109.9|111.44|108.94|0
1746151500000|2025-05-02 02:05:00|111.6|109.1|111.73|109.23|111.92|109.42|111.38|108.88|0
1746151800000|2025-05-02 02:10:00|111.81|109.31|112.24|109.74|112.39|109.89|111.69|109.19|0
1746152100000|2025-05-02 02:15:00|112.2|109.7|112.68|110.18|112.68|110.18|111.94|109.44|0
1746152400000|2025-05-02 02:20:00|112.7|110.2|111.83|109.33|112.84|110.34|111.72|109.22|0
1746152700000|2025-05-02 02:25:00|111.85|109.35|111.43|108.93|112.01|109.51|111.3|108.8|0
1746153000000|2025-05-02 02:30:00|111.41|108.91|111.99|109.49|111.99|109.49|111.35|108.85|0
1746153300000|2025-05-02 02:35:00|111.97|109.47|111.87|109.37|112.3|109.8|111.61|109.11|0
1746153600000|2025-05-02 02:40:00|111.89|109.39|111.2|108.7|112.16|109.66|111.14|108.64|0
1746153900000|2025-05-02 02:45:00|111.22|108.72|111.13|108.63|111.39|108.89|111.09|108.59|0
1746154200000|2025-05-02 02:50:00|111.18|108.68|111.07|108.57|111.26|108.76|110.89|108.39|0
1746154500000|2025-05-02 02:55:00|111.08|108.58|111.19|108.69|111.28|108.78|111.01|108.51|0
1746154800000|2025-05-02 03:00:00|111.22|108.72|111.21|108.71|111.31|108.81|111.09|108.59|0
1746155100000|2025-05-02 03:05:00|111.17|108.67|111.35|108.85|111.35|108.85|111.1|108.6|0
1746155400000|2025-05-02 03:10:00|111.33|108.83|111.25|108.75|111.33|108.83|110.98|108.48|0
1746155700000|2025-05-02 03:15:00|111.29|108.79|111.23|108.73|111.33|108.83|111.09|108.59|0
1746156000000|2025-05-02 03:20:00|111.21|108.71|111.35|108.85|111.42|108.92|111.08|108.58|0
1746156300000|2025-05-02 03:25:00|111.31|108.81|111.35|108.85|111.42|108.92|111.24|108.74|0
1746156600000|2025-05-02 03:30:00|111.31|108.81|111.48|108.98|111.58|109.08|111.07|108.57|0
1746156900000|2025-05-02 03:35:00|111.5|109|111.34|108.84|111.52|109.02|111.22|108.72|0
1746157200000|2025-05-02 03:40:00|111.33|108.83|111.4|108.9|111.54|109.04|110.95|108.45|0
1746157500000|2025-05-02 03:45:00|111.39|108.89|111.28|108.78|111.49|108.99|111.28|108.78|0
1746157800000|2025-05-02 03:50:00|111.32|108.82|111.28|108.78|111.43|108.93|111.18|108.68|0
1746158100000|2025-05-02 03:55:00|111.26|108.76|111.33|108.83|111.38|108.88|111.13|108.63|0
1746158400000|2025-05-02 04:00:00|111.35|108.85|111.4|108.9|112.12|109.62|110.65|108.15|0
1746158700000|2025-05-02 04:05:00|111.22|108.72|110.94|108.44|111.4|108.9|110.79|108.29|0
1746159000000|2025-05-02 04:10:00|110.92|108.42|111.03|108.53|111.13|108.63|110.73|108.23|0
1746159300000|2025-05-02 04:15:00|111.01|108.51|110.79|108.29|111.03|108.53|110.77|108.27|0
1746159600000|2025-05-02 04:20:00|110.77|108.27|111.47|108.97|111.5|109|110.73|108.23|0
1746159900000|2025-05-02 04:25:00|111.49|108.99|111.68|109.18|112.16|109.66|111.39|108.89|0
1746160200000|2025-05-02 04:30:00|111.66|109.16|111.82|109.32|111.89|109.39|111.61|109.11|0
1746160500000|2025-05-02 04:35:00|111.84|109.34|111.08|108.58|111.92|109.42|110.51|108.01|0
1746160800000|2025-05-02 04:40:00|111.05|108.55|111.38|108.88|111.44|108.94|111.05|108.55|0
1746161100000|2025-05-02 04:45:00|111.44|108.94|111.24|108.74|111.5|109|111.15|108.65|0
1746161400000|2025-05-02 04:50:00|111.26|108.76|111.38|108.88|111.4|108.9|111.06|108.56|0
1746161700000|2025-05-02 04:55:00|111.4|108.9|111.37|108.87|111.49|108.99|111.23|108.73|0
1746162000000|2025-05-02 05:00:00|111.39|108.89|111.63|109.13|111.63|109.13|111.09|108.59|0
1746162300000|2025-05-02 05:05:00|111.67|109.17|111.73|109.23|111.83|109.33|111.4|108.9|0
1746162600000|2025-05-02 05:10:00|111.75|109.25|111.69|109.19|111.99|109.49|111.69|109.19|0
1746162900000|2025-05-02 05:15:00|111.67|109.17|111.83|109.33|111.99|109.49|111.58|109.08|0
1746163200000|2025-05-02 05:20:00|111.87|109.37|112.3|109.8|112.36|109.86|111.87|109.37|0
1746163500000|2025-05-02 05:25:00|112.32|109.82|112.46|109.96|112.94|110.44|112.3|109.8|0
1746163800000|2025-05-02 05:30:00|112.42|109.92|112.06|109.56|112.42|109.92|111.75|109.25|0
1746164100000|2025-05-02 05:35:00|112.02|109.52|112.98|110.48|113.05|110.55|112|109.5|0
1746164400000|2025-05-02 05:40:00|112.96|110.46|113.09|110.59|113.2|110.7|112.95|110.45|0
1746164700000|2025-05-02 05:45:00|113.2|110.7|112.57|110.07|113.2|110.7|112.24|109.74|0
1746165000000|2025-05-02 05:50:00|112.59|110.09|112.67|110.17|112.91|110.41|112.3|109.8|0
1746165300000|2025-05-02 05:55:00|112.63|110.13|112.56|110.06|113.03|110.53|112.44|109.94|0
1746165600000|2025-05-02 06:00:00|112.58|110.08|113.83|111.33|113.91|111.41|112.58|110.08|0
1746165900000|2025-05-02 06:05:00|113.85|111.35|112.84|110.34|113.86|111.36|112.71|110.21|0
1746166200000|2025-05-02 06:10:00|112.88|110.38|113.12|110.62|113.18|110.68|112.75|110.25|0
1746166500000|2025-05-02 06:15:00|113.09|110.59|114.07|111.57|114.07|111.57|112.97|110.47|0
1746166800000|2025-05-02 06:20:00|114.11|111.61|114.14|111.64|114.5|112|113.85|111.35|0
1746167100000|2025-05-02 06:25:00|114|111.5|113.73|111.23|114.26|111.76|113.47|110.97|0
1746167400000|2025-05-02 06:30:00|113.72|111.22|113.97|111.47|114|111.5|113.55|111.05|0
1746167700000|2025-05-02 06:35:00|113.99|111.49|114.01|111.51|114.58|112.08|113.8|111.3|0
1746168000000|2025-05-02 06:40:00|114.03|111.53|113.63|111.13|114.23|111.73|113.47|110.97|0
1746168300000|2025-05-02 06:45:00|113.61|111.11|113.79|111.29|113.81|111.31|113.42|110.92|0
1746168600000|2025-05-02 06:50:00|113.81|111.31|113.65|111.15|113.87|111.37|113.52|111.02|0
1746168900000|2025-05-02 06:55:00|113.73|111.23|113.51|111.01|113.83|111.33|113.4|110.9|0
1746169200000|2025-05-02 07:00:00|113.62|111.12|112.64|110.14|113.7|111.2|112.28|109.78|0
1746169500000|2025-05-02 07:05:00|112.76|110.26|112.91|110.41|113.21|110.71|112.69|110.19|0
1746169800000|2025-05-02 07:10:00|112.97|110.47|112.88|110.38|113.56|111.06|112.88|110.38|0
1746170100000|2025-05-02 07:15:00|112.9|110.4|112.43|109.93|112.93|110.43|112.34|109.84|0
1746170400000|2025-05-02 07:20:00|112.47|109.97|112.34|109.84|112.68|110.18|112.15|109.65|0
1746170700000|2025-05-02 07:25:00|112.36|109.86|112.55|110.05|112.68|110.18|111.94|109.44|0
1746171000000|2025-05-02 07:30:00|112.57|110.07|113.24|110.74|113.4|110.9|112.57|110.07|0
1746171300000|2025-05-02 07:35:00|113.28|110.78|112.9|110.4|113.46|110.96|112.88|110.38|0
1746171600000|2025-05-02 07:40:00|112.98|110.48|113.6|111.1|113.87|111.37|112.91|110.41|0
1746171900000|2025-05-02 07:45:00|113.61|111.11|113.02|110.52|113.61|111.11|112.81|110.31|0
1746172200000|2025-05-02 07:50:00|112.98|110.48|112.91|110.41|113.21|110.71|112.84|110.34|0
1746172500000|2025-05-02 07:55:00|112.89|110.39|114.38|111.88|114.43|111.93|112.77|110.27|0
1746172800000|2025-05-02 08:00:00|114.42|111.92|115.06|112.56|115.06|112.56|114.19|111.69|0
1746173100000|2025-05-02 08:05:00|115.04|112.54|114.07|111.57|115.39|112.89|114.02|111.52|0
1746173400000|2025-05-02 08:10:00|114.09|111.59|114.12|111.62|114.44|111.94|113.9|111.4|0
1746173700000|2025-05-02 08:15:00|114.16|111.66|113.79|111.29|114.16|111.66|113.72|111.22|0
1746174000000|2025-05-02 08:20:00|113.75|111.25|113.89|111.39|114.18|111.68|113.73|111.23|0
1746174300000|2025-05-02 08:25:00|113.92|111.42|113.58|111.08|114.07|111.57|113.45|110.95|0
1746174600000|2025-05-02 08:30:00|113.56|111.06|113.38|110.88|113.95|111.45|113.23|110.73|0
1746174900000|2025-05-02 08:35:00|113.34|110.84|113.22|110.72|113.61|111.11|113.22|110.72|0
1746175200000|2025-05-02 08:40:00|113.18|110.68|113.83|111.33|113.83|111.33|113.1|110.6|0
1746175500000|2025-05-02 08:45:00|113.79|111.29|114.59|112.09|114.59|112.09|113.62|111.12|0
1746175800000|2025-05-02 08:50:00|114.63|112.13|115.12|112.62|115.41|112.91|114.51|112.01|0
1746176100000|2025-05-02 08:55:00|115.2|112.7|116.36|113.86|116.36|113.86|115.12|112.62|0
1746176400000|2025-05-02 09:00:00|116.4|113.9|116.57|114.07|116.68|114.18|115.81|113.31|0
1746176700000|2025-05-02 09:05:00|116.53|114.03|115.37|112.87|116.53|114.03|115.37|112.87|0
1746177000000|2025-05-02 09:10:00|115.33|112.83|115.26|112.76|115.43|112.93|115.13|112.63|0
1746177300000|2025-05-02 09:15:00|115.28|112.78|114.95|112.45|115.3|112.8|114.78|112.28|0
1746177600000|2025-05-02 09:20:00|114.96|112.46|115.52|113.02|115.66|113.16|114.88|112.38|0
1746177900000|2025-05-02 09:25:00|115.5|113|115.2|112.7|115.68|113.18|115.12|112.62|0
1746178200000|2025-05-02 09:30:00|115.24|112.74|115.34|112.84|115.46|112.96|115.01|112.51|0
1746178500000|2025-05-02 09:35:00|115.5|113|115.18|112.68|115.5|113|115.05|112.55|0
1746178800000|2025-05-02 09:40:00|115.19|112.69|114.64|112.14|115.32|112.82|114.42|111.92|0
1746179100000|2025-05-02 09:45:00|114.69|112.19|114.17|111.67|114.79|112.29|113.99|111.49|0
1746179400000|2025-05-02 09:50:00|114.03|111.53|114.81|112.31|114.94|112.44|113.72|111.22|0
1746179700000|2025-05-02 09:55:00|114.85|112.35|114.84|112.34|115.06|112.56|114.7|112.2|0
1746180000000|2025-05-02 10:00:00|114.94|112.44|114.62|112.12|115.2|112.7|114.53|112.03|0
1746180300000|2025-05-02 10:05:00|114.67|112.17|114.57|112.07|114.86|112.36|114.39|111.89|0
1746180600000|2025-05-02 10:10:00|114.53|112.03|114.7|112.2|114.75|112.25|114.45|111.95|0
1746180900000|2025-05-02 10:15:00|114.73|112.23|114.5|112|114.76|112.26|114.26|111.76|0
1746181200000|2025-05-02 10:20:00|114.46|111.96|114.84|112.34|114.9|112.4|114.41|111.91|0
1746181500000|2025-05-02 10:25:00|114.82|112.32|114.45|111.95|115.03|112.53|114.33|111.83|0
1746181800000|2025-05-02 10:30:00|114.57|112.07|114.18|111.68|114.57|112.07|114.13|111.63|0
1746182100000|2025-05-02 10:35:00|114.14|111.64|114.99|112.49|115.04|112.54|114.05|111.55|0
1746182400000|2025-05-02 10:40:00|114.95|112.45|115.17|112.67|115.32|112.82|114.86|112.36|0
1746182700000|2025-05-02 10:45:00|115.15|112.65|114.79|112.29|115.21|112.71|114.71|112.21|0
1746183000000|2025-05-02 10:50:00|114.83|112.33|114.96|112.46|114.96|112.46|114.57|112.07|0
1746183300000|2025-05-02 10:55:00|114.93|112.43|114.8|112.3|115.11|112.61|114.64|112.14|0
1746183600000|2025-05-02 11:00:00|114.82|112.32|114.44|111.94|114.98|112.48|114.44|111.94|0
1746183900000|2025-05-02 11:05:00|114.51|112.01|115.18|112.68|115.23|112.73|114.44|111.94|0
1746184200000|2025-05-02 11:10:00|115.2|112.7|114.93|112.43|115.31|112.81|114.68|112.18|0
1746184500000|2025-05-02 11:15:00|114.97|112.47|114.28|111.78|114.97|112.47|114.14|111.64|0
1746184800000|2025-05-02 11:20:00|114.25|111.75|115.16|112.66|115.22|112.72|113.94|111.44|0
1746185100000|2025-05-02 11:25:00|115.18|112.68|115.25|112.75|115.38|112.88|114.92|112.42|0
1746185400000|2025-05-02 11:30:00|115.23|112.73|115.93|113.43|116.03|113.53|115.14|112.64|0
1746185700000|2025-05-02 11:35:00|115.91|113.41|115.7|113.2|116.2|113.7|115.51|113.01|0
1746186000000|2025-05-02 11:40:00|115.72|113.22|115.46|112.96|115.8|113.3|115.43|112.93|0
1746186300000|2025-05-02 11:45:00|115.42|112.92|115.89|113.39|116.1|113.6|115.34|112.84|0
1746186600000|2025-05-02 11:50:00|115.93|113.43|116.21|113.71|116.21|113.71|115.48|112.98|0
1746186900000|2025-05-02 11:55:00|116.27|113.77|115.88|113.38|116.41|113.91|115.54|113.04|0
1746187200000|2025-05-02 12:00:00|115.96|113.46|115.63|113.13|116.25|113.75|115.59|113.09|0
1746187500000|2025-05-02 12:05:00|115.71|113.21|115.06|112.56|115.75|113.25|115.03|112.53|0
1746187800000|2025-05-02 12:10:00|115.08|112.58|115.34|112.84|115.44|112.94|114.62|112.12|0
1746188100000|2025-05-02 12:15:00|115.29|112.79|115.1|112.6|115.51|113.01|115.02|112.52|0
1746188400000|2025-05-02 12:20:00|115.14|112.64|114.54|112.04|115.14|112.64|114.45|111.95|0
1746188700000|2025-05-02 12:25:00|114.5|112|114.25|111.75|114.66|112.16|113.95|111.45|0
1746189000000|2025-05-02 12:30:00|114.21|111.71|110.19|107.69|114.21|111.71|109.03|106.53|0
1746189300000|2025-05-02 12:35:00|110.15|107.65|108.79|106.29|110.34|107.84|108.14|105.64|0
1746189600000|2025-05-02 12:40:00|108.69|106.19|109.54|107.04|109.88|107.38|108.69|106.19|0
1746189900000|2025-05-02 12:45:00|109.47|106.97|108.65|106.15|109.7|107.2|108.38|105.88|0
1746190200000|2025-05-02 12:50:00|108.63|106.13|107.87|105.37|109.32|106.82|107.82|105.32|0
1746190500000|2025-05-02 12:55:00|107.83|105.33|107.07|104.57|107.83|105.33|106.78|104.28|0
1746190800000|2025-05-02 13:00:00|107.05|104.55|107.22|104.72|107.4|104.9|106.71|104.21|0
1746191100000|2025-05-02 13:05:00|107.15|104.65|106.78|104.28|107.33|104.83|106.68|104.18|0
1746191400000|2025-05-02 13:10:00|106.85|104.35|106.33|103.83|106.96|104.46|105.98|103.48|0
1746191700000|2025-05-02 13:15:00|106.4|103.9|107.53|105.03|107.85|105.35|106.35|103.85|0
1746192000000|2025-05-02 13:20:00|107.57|105.07|107.9|104.9|107.94|105.34|107.34|104.84|0
1746192300000|2025-05-02 13:25:00|108.01|105.01|108.53|105.53|108.76|105.76|107.84|104.84|0
1746192600000|2025-05-02 13:30:00|108.57|106.03|108.08|105.58|108.64|106.14|107.09|104.59|0
1746192900000|2025-05-02 13:35:00|108.05|105.55|107.95|105.45|109.66|107.16|107.79|105.29|0
1746193200000|2025-05-02 13:40:00|107.99|105.49|108.56|106.06|109.1|106.6|107.65|105.15|0
1746193500000|2025-05-02 13:45:00|108.41|105.91|110.18|107.68|110.32|107.82|107.92|105.42|0
1746193800000|2025-05-02 13:50:00|110.53|108.03|110.08|107.58|111.96|109.46|109.36|106.86|0
1746194100000|2025-05-02 13:55:00|109.85|107.35|109.84|107.34|110.93|108.43|109.27|106.77|0
1746194400000|2025-05-02 14:00:00|110.22|107.72|109.25|106.75|110.6|108.1|108.07|105.57|0
1746194700000|2025-05-02 14:05:00|109.06|106.56|107.82|105.32|109.26|106.76|107.82|105.32|0
1746195000000|2025-05-02 14:10:00|107.86|105.36|107.23|104.73|108.61|106.11|107.23|104.73|0
1746195300000|2025-05-02 14:15:00|107.3|104.8|107.28|104.78|107.53|105.03|106.21|103.71|0
1746195600000|2025-05-02 14:20:00|107.32|104.82|107.12|104.62|108.29|105.79|107.09|104.59|0
1746195900000|2025-05-02 14:25:00|107.16|104.66|105.57|103.07|107.35|104.85|105.29|102.79|0
1746196200000|2025-05-02 14:30:00|105.5|103|106.37|103.87|107.13|104.63|105.5|103|0
1746196500000|2025-05-02 14:35:00|106.41|103.91|106.52|104.02|107.51|105.01|106.31|103.81|0
1746196800000|2025-05-02 14:40:00|106.3|103.8|107.49|104.99|107.87|105.37|106.19|103.69|0
1746197100000|2025-05-02 14:45:00|107.51|105.01|107.06|104.56|107.84|105.34|106.55|104.05|0
1746197400000|2025-05-02 14:50:00|107.25|104.75|106.99|104.49|107.93|105.43|106.76|104.26|0
1746197700000|2025-05-02 14:55:00|106.95|104.45|106.45|103.95|107.47|104.97|106.34|103.84|0
1746198000000|2025-05-02 15:00:00|106.42|103.92|106.36|103.86|106.75|104.25|105.36|102.86|0
1746198300000|2025-05-02 15:05:00|106.32|103.82|106.8|104.3|106.8|104.3|106.05|103.55|0
1746198600000|2025-05-02 15:10:00|106.84|104.34|106.51|104.01|107.07|104.57|106.43|103.93|0
1746198900000|2025-05-02 15:15:00|106.55|104.05|106.54|104.04|106.71|104.21|105.91|103.41|0
1746199200000|2025-05-02 15:20:00|106.47|103.97|107.26|104.76|107.61|105.11|106.47|103.97|0
1746199500000|2025-05-02 15:25:00|107.34|104.84|108.01|105.51|108.37|105.87|107.31|104.81|0
1746199800000|2025-05-02 15:30:00|108.03|105.53|106.84|104.34|108.4|105.9|106.84|104.34|0
1746200100000|2025-05-02 15:35:00|106.8|104.3|106.16|103.66|107.22|104.72|106.16|103.66|0
1746200400000|2025-05-02 15:40:00|106.12|103.62|106.21|103.71|106.42|103.92|105.95|103.45|0
1746200700000|2025-05-02 15:45:00|106.22|103.72|105.94|103.44|106.26|103.76|105.57|103.07|0
1746201000000|2025-05-02 15:50:00|105.97|103.47|106.32|103.82|106.67|104.17|105.78|103.28|0
1746201300000|2025-05-02 15:55:00|106.29|103.79|105.67|103.17|106.29|103.79|105.51|103.01|0
1746201600000|2025-05-02 16:00:00|105.59|103.09|103.97|101.47|105.83|103.33|103.22|100.72|0
1746201900000|2025-05-02 16:05:00|104|101.5|104.71|102.21|104.83|102.33|103.5|101|0
1746202200000|2025-05-02 16:10:00|104.74|102.24|103.54|101.04|105.04|102.54|103.36|100.86|0
1746202500000|2025-05-02 16:15:00|103.44|100.94|103.8|101.3|104.32|101.82|103.44|100.94|0
1746202800000|2025-05-02 16:20:00|103.77|101.27|104.25|101.75|104.46|101.96|103.73|101.23|0
1746203100000|2025-05-02 16:25:00|104.18|101.68|104.7|102.2|104.81|102.31|103.88|101.38|0
1746203400000|2025-05-02 16:30:00|104.59|102.09|104.17|101.67|104.73|102.23|103.92|101.42|0
1746203700000|2025-05-02 16:35:00|104.24|101.74|103.24|100.74|104.52|102.02|103.02|100.52|0
1746204000000|2025-05-02 16:40:00|103.2|100.7|103.15|100.65|103.88|101.38|103.09|100.59|0
1746204300000|2025-05-02 16:45:00|103.19|100.69|103.58|101.08|103.86|101.36|103.19|100.69|0
1746204600000|2025-05-02 16:50:00|103.45|100.95|103.53|101.03|104.12|101.62|103.32|100.82|0
1746204900000|2025-05-02 16:55:00|103.5|101|103.57|101.07|103.78|101.28|103.27|100.77|0
1746205200000|2025-05-02 17:00:00|103.5|101|103.74|101.24|104.19|101.69|103.4|100.9|0
1746205500000|2025-05-02 17:05:00|103.78|101.28|104.72|102.22|104.88|102.38|103.53|101.03|0
1746205800000|2025-05-02 17:10:00|104.68|102.18|104.39|101.89|105.15|102.65|104.39|101.89|0
1746206100000|2025-05-02 17:15:00|104.36|101.86|104.75|102.25|105.11|102.61|104.28|101.78|0
1746206400000|2025-05-02 17:20:00|104.72|102.22|104.79|102.29|105|102.5|103.91|101.41|0
1746206700000|2025-05-02 17:25:00|104.72|102.22|104.48|101.98|105.06|102.56|104.1|101.6|0
1746207000000|2025-05-02 17:30:00|104.52|102.02|104.98|102.48|104.98|102.48|104.14|101.64|0
1746207300000|2025-05-02 17:35:00|104.94|102.44|104.13|101.63|105.01|102.51|104.08|101.58|0
1746207600000|2025-05-02 17:40:00|104.19|101.69|104.07|101.57|104.7|102.2|103.87|101.37|0
1746207900000|2025-05-02 17:45:00|104.05|101.55|104.08|101.58|104.22|101.72|103.33|100.83|0
1746208200000|2025-05-02 17:50:00|104.1|101.6|103.6|101.1|104.55|102.05|103.38|100.88|0
1746208500000|2025-05-02 17:55:00|103.63|101.13|103.68|101.18|103.86|101.36|103.54|101.04|0
1746208800000|2025-05-02 18:00:00|103.75|101.25|103.11|100.61|103.75|101.25|103.09|100.59|0
1746209100000|2025-05-02 18:05:00|103.15|100.65|102.93|100.43|103.15|100.65|102.73|100.23|0
1746209400000|2025-05-02 18:10:00|102.96|100.46|102.51|100.01|103.15|100.65|102.49|99.99|0
1746209700000|2025-05-02 18:15:00|102.54|100.04|102.36|99.86|102.68|100.18|101.77|99.27|0
1746210000000|2025-05-02 18:20:00|102.39|99.89|102.4|99.9|102.73|100.23|102.11|99.61|0
1746210300000|2025-05-02 18:25:00|102.25|99.75|102.33|99.83|102.4|99.9|102.06|99.56|0
1746210600000|2025-05-02 18:30:00|102.29|99.79|101.9|99.4|102.35|99.85|101.81|99.31|0
1746210900000|2025-05-02 18:35:00|101.93|99.43|101.66|99.16|101.96|99.46|101.35|98.85|0
1746211200000|2025-05-02 18:40:00|101.59|99.09|101.85|99.35|102.15|99.65|101.5|99|0
1746211500000|2025-05-02 18:45:00|101.88|99.38|103.61|101.11|103.61|101.11|101.83|99.33|0
1746211800000|2025-05-02 18:50:00|103.57|101.07|102.75|100.25|103.9|101.4|102.67|100.17|0
1746212100000|2025-05-02 18:55:00|102.79|100.29|103.01|100.51|103.27|100.77|102.5|100|0
1746212400000|2025-05-02 19:00:00|103.12|100.62|103.96|101.46|103.96|101.46|102.96|100.46|0
1746212700000|2025-05-02 19:05:00|103.92|101.42|103.31|100.81|104.35|101.85|103.23|100.73|0
1746213000000|2025-05-02 19:10:00|103.36|100.86|103.78|101.28|104.23|101.73|103.32|100.82|0
1746213300000|2025-05-02 19:15:00|103.76|101.26|102.75|100.25|103.88|101.38|102.75|100.25|0
1746213600000|2025-05-02 19:20:00|102.64|100.14|102.24|99.74|102.71|100.21|101.93|99.43|0
1746213900000|2025-05-02 19:25:00|102.28|99.78|102.26|99.76|102.31|99.81|101.86|99.36|0
1746214200000|2025-05-02 19:30:00|102.3|99.8|102.44|99.94|102.78|100.28|102.09|99.59|0
1746214500000|2025-05-02 19:35:00|102.41|99.91|102.1|99.6|103.21|100.71|102.02|99.52|0
1746214800000|2025-05-02 19:40:00|102.06|99.56|102.49|99.99|102.72|100.22|101.92|99.42|0
1746215100000|2025-05-02 19:45:00|102.57|100.07|103.78|101.28|104.04|101.54|102.17|99.67|0
1746215400000|2025-05-02 19:50:00|103.71|101.21|102.14|99.64|103.71|101.21|101.59|99.09|0
1746215700000|2025-05-02 19:55:00|102.24|99.74|103.01|100.51|103.65|101.15|102.24|99.74|0
1746216000000|2025-05-02 20:00:00|103.12|100.62|102.38|99.88|103.72|101.22|102.25|99.75|0
1746216300000|2025-05-02 20:05:00|102.31|99.81|101.8|99.3|102.37|99.87|101.63|99.13|0
1746216600000|2025-05-02 20:10:00|101.87|99.37|102.38|99.88|102.77|100.27|101.84|99.34|0
1746404700000|2025-05-05 00:25:00|107.64|105.14|107.01|104.51|107.75|105.25|106.94|104.44|0
1746405000000|2025-05-05 00:30:00|106.99|104.49|107.33|104.83|107.48|104.98|106.9|104.4|0
1746405300000|2025-05-05 00:35:00|107.34|104.84|107.41|104.91|107.51|105.01|107.22|104.72|0
1746405600000|2025-05-05 00:40:00|107.39|104.89|107.49|104.99|107.63|105.13|107.27|104.77|0
1746405900000|2025-05-05 00:45:00|107.51|105.01|107.14|104.64|107.57|105.07|107.04|104.54|0
1746406200000|2025-05-05 00:50:00|107.16|104.66|107.12|104.62|107.58|105.08|107.02|104.52|0
1746406500000|2025-05-05 00:55:00|107.14|104.64|107.22|104.72|107.36|104.86|107.1|104.6|0
1746406800000|2025-05-05 01:00:00|107.24|104.74|107.75|105.25|107.82|105.32|107.23|104.73|0
1746407100000|2025-05-05 01:05:00|107.7|105.2|108.27|105.77|108.46|105.96|107.59|105.09|0
1746407400000|2025-05-05 01:10:00|108.23|105.73|108.22|105.72|108.57|106.07|108.2|105.7|0
1746407700000|2025-05-05 01:15:00|108.24|105.74|108.16|105.66|108.24|105.74|107.97|105.47|0
1746408000000|2025-05-05 01:20:00|108.12|105.62|108.19|105.69|108.33|105.83|108.12|105.62|0
1746408300000|2025-05-05 01:25:00|108.12|105.62|108.41|105.91|108.48|105.98|108.12|105.62|0
1746408600000|2025-05-05 01:30:00|108.45|105.95|108.69|106.19|108.86|106.36|108.43|105.93|0
1746408900000|2025-05-05 01:35:00|108.67|106.17|109.05|106.55|109.05|106.55|108.56|106.06|0
1746409200000|2025-05-05 01:40:00|109.01|106.51|109.52|107.02|109.88|107.38|108.84|106.34|0
1746409500000|2025-05-05 01:45:00|109.5|107|109.78|107.28|109.94|107.44|109.47|106.97|0
1746409800000|2025-05-05 01:50:00|109.8|107.3|110.54|108.04|110.73|108.23|109.8|107.3|0
1746410100000|2025-05-05 01:55:00|110.58|108.08|111.84|109.34|113.18|110.68|110.58|108.08|0
1746410400000|2025-05-05 02:00:00|111.85|109.35|111.49|108.99|111.93|109.43|111.29|108.79|0
1746410700000|2025-05-05 02:05:00|111.53|109.03|111.72|109.22|111.83|109.33|111.24|108.74|0
1746411000000|2025-05-05 02:10:00|111.69|109.19|110.97|108.47|111.72|109.22|110.87|108.37|0
1746411300000|2025-05-05 02:15:00|110.99|108.49|110.29|107.79|110.99|108.49|110.15|107.65|0
1746411600000|2025-05-05 02:20:00|110.27|107.77|110.34|107.84|110.79|108.29|110.24|107.74|0
1746411900000|2025-05-05 02:25:00|110.32|107.82|110.61|108.11|110.67|108.17|110.32|107.82|0
1746412200000|2025-05-05 02:30:00|110.57|108.07|110.73|108.23|110.88|108.38|110.44|107.94|0
1746412500000|2025-05-05 02:35:00|110.71|108.21|110.68|108.18|110.76|108.26|110.49|107.99|0
1746412800000|2025-05-05 02:40:00|110.64|108.14|110.86|108.36|111.08|108.58|110.63|108.13|0
1746413100000|2025-05-05 02:45:00|110.82|108.32|110.39|107.89|110.89|108.39|110.05|107.55|0
1746413400000|2025-05-05 02:50:00|110.41|107.91|110.46|107.96|110.5|108|110.24|107.74|0
1746413700000|2025-05-05 02:55:00|110.48|107.98|110.78|108.28|110.78|108.28|110.4|107.9|0
1746414000000|2025-05-05 03:00:00|110.76|108.26|110.76|108.26|111.12|108.62|110.59|108.09|0
1746414300000|2025-05-05 03:05:00|110.79|108.29|110.78|108.28|110.86|108.36|110.62|108.12|0
1746414600000|2025-05-05 03:10:00|110.72|108.22|110.66|108.16|110.72|108.22|110.31|107.81|0
1746414900000|2025-05-05 03:15:00|110.68|108.18|111.09|108.59|111.17|108.67|110.63|108.13|0
1746415200000|2025-05-05 03:20:00|110.96|108.46|111.3|108.8|111.37|108.87|110.61|108.11|0
1746415500000|2025-05-05 03:25:00|111.33|108.83|111.32|108.82|111.4|108.9|111.02|108.52|0
1746415800000|2025-05-05 03:30:00|111.34|108.84|111.2|108.7|111.37|108.87|111.1|108.6|0
1746416100000|2025-05-05 03:35:00|111.22|108.72|110.06|107.56|111.24|108.74|110.04|107.54|0
1746416400000|2025-05-05 03:40:00|110.02|107.52|109.98|107.48|110.15|107.65|109.49|106.99|0
1746416700000|2025-05-05 03:45:00|110.14|107.64|110.39|107.89|110.65|108.15|110.14|107.64|0
1746417000000|2025-05-05 03:50:00|110.41|107.91|110.12|107.62|110.45|107.95|110.09|107.59|0
1746417300000|2025-05-05 03:55:00|110.15|107.65|110.02|107.52|110.21|107.71|110|107.5|0
1746417600000|2025-05-05 04:00:00|110.07|107.57|110.43|107.93|110.69|108.19|110.06|107.56|0
1746417900000|2025-05-05 04:05:00|110.41|107.91|111.1|108.6|111.33|108.83|110.35|107.85|0
1746418200000|2025-05-05 04:10:00|111.08|108.58|110.73|108.23|111.41|108.91|110.61|108.11|0
1746418500000|2025-05-05 04:15:00|110.82|108.32|110.89|108.39|111.13|108.63|110.47|107.97|0
1746418800000|2025-05-05 04:20:00|110.85|108.35|110.51|108.01|110.93|108.43|110.45|107.95|0
1746419100000|2025-05-05 04:25:00|110.49|107.99|110.85|108.35|110.92|108.42|110.45|107.95|0
1746419400000|2025-05-05 04:30:00|110.87|108.37|110.4|107.9|110.87|108.37|110.34|107.84|0
1746419700000|2025-05-05 04:35:00|110.38|107.88|110.45|107.95|110.6|108.1|110.34|107.84|0
1746420000000|2025-05-05 04:40:00|110.47|107.97|110.5|108|110.6|108.1|110.45|107.95|0
1746420300000|2025-05-05 04:45:00|110.47|107.97|110.84|108.34|110.87|108.37|107.46|104.96|0
1746420600000|2025-05-05 04:50:00|110.87|108.37|111.28|108.78|111.28|108.78|110.8|108.3|0
1746420900000|2025-05-05 04:55:00|111.27|108.77|111.16|108.66|111.34|108.84|111.02|108.52|0
1746421200000|2025-05-05 05:00:00|111.18|108.68|110.1|107.6|111.18|108.68|110.03|107.53|0
1746421500000|2025-05-05 05:05:00|110.09|107.59|110.13|107.63|110.27|107.77|109.58|107.08|0
1746421800000|2025-05-05 05:10:00|110.16|107.66|109.59|107.09|110.16|107.66|109.35|106.85|0
1746422100000|2025-05-05 05:15:00|109.61|107.11|109.84|107.34|109.98|107.48|109.61|107.11|0
1746422400000|2025-05-05 05:20:00|109.86|107.36|109.8|107.3|109.97|107.47|109.7|107.2|0
1746422700000|2025-05-05 05:25:00|109.84|107.34|109.82|107.32|109.86|107.36|109.65|107.15|0
1746423000000|2025-05-05 05:30:00|109.8|107.3|109.67|107.17|109.84|107.34|109.49|106.99|0
1746423300000|2025-05-05 05:35:00|109.62|107.12|109.95|107.45|110.02|107.52|109.29|106.79|0
1746423600000|2025-05-05 05:40:00|109.93|107.43|109.98|107.48|110.04|107.54|108.8|106.3|0
1746423900000|2025-05-05 05:45:00|109.96|107.46|110.06|107.56|110.12|107.62|109.8|107.3|0
1746424200000|2025-05-05 05:50:00|110.12|107.62|110|107.5|110.23|107.73|109.57|107.07|0
1746424500000|2025-05-05 05:55:00|109.95|107.45|109.85|107.35|110.03|107.53|109.79|107.29|0
1746424800000|2025-05-05 06:00:00|109.88|107.38|109.07|106.57|109.88|107.38|108.76|106.26|0
1746425100000|2025-05-05 06:05:00|109.09|106.59|109.27|106.77|109.5|107|108.35|105.85|0
1746425400000|2025-05-05 06:10:00|109.33|106.83|109.22|106.72|109.49|106.99|109.16|106.66|0
1746425700000|2025-05-05 06:15:00|109.2|106.7|109.15|106.65|109.38|106.88|109.08|106.58|0
1746426000000|2025-05-05 06:20:00|109.24|106.74|109.27|106.77|109.43|106.93|109.15|106.65|0
1746426300000|2025-05-05 06:25:00|109.25|106.75|108.92|106.42|109.36|106.86|108.87|106.37|0
1746426600000|2025-05-05 06:30:00|108.94|106.44|108.94|106.44|109.01|106.51|108.78|106.28|0
1746426900000|2025-05-05 06:35:00|108.95|106.45|108.59|106.09|108.99|106.49|108.46|105.96|0
1746427200000|2025-05-05 06:40:00|108.57|106.07|108.44|105.94|108.66|106.16|108.12|105.62|0
1746427500000|2025-05-05 06:45:00|108.46|105.96|109.18|106.68|109.22|106.72|108.46|105.96|0
1746427800000|2025-05-05 06:50:00|109.24|106.74|109.21|106.71|109.41|106.91|109.06|106.56|0
1746428100000|2025-05-05 06:55:00|109.23|106.73|109.44|106.94|109.49|106.99|109.18|106.68|0
1746428400000|2025-05-05 07:00:00|109.51|107.01|109.71|107.21|109.82|107.32|109.24|106.74|0
1746428700000|2025-05-05 07:05:00|109.69|107.19|109.01|106.51|109.75|107.25|108.92|106.42|0
1746429000000|2025-05-05 07:10:00|109|106.5|109|106.5|109.14|106.64|108.79|106.29|0
1746429300000|2025-05-05 07:15:00|108.95|106.45|109.46|106.96|109.9|107.4|108.89|106.39|0
1746429600000|2025-05-05 07:20:00|109.44|106.94|108.87|106.37|109.53|107.03|108.76|106.26|0
1746429900000|2025-05-05 07:25:00|108.91|106.41|109.04|106.54|109.31|106.81|108.81|106.31|0
1746430200000|2025-05-05 07:30:00|109|106.5|108.69|106.19|109.17|106.67|108.62|106.12|0
1746430500000|2025-05-05 07:35:00|108.66|106.16|109.19|106.69|109.4|106.9|108.66|106.16|0
1746430800000|2025-05-05 07:40:00|109.17|106.67|108.96|106.46|109.17|106.67|108.74|106.24|0
1746431100000|2025-05-05 07:45:00|109.21|106.71|108.91|106.41|109.21|106.71|108.71|106.21|0
1746431400000|2025-05-05 07:50:00|108.87|106.37|108.86|106.36|109.42|106.92|108.75|106.25|0
1746431700000|2025-05-05 07:55:00|108.88|106.38|108.91|106.41|109.03|106.53|108.66|106.16|0
1746432000000|2025-05-05 08:00:00|108.89|106.39|108.33|105.83|109|106.5|108.26|105.76|0
1746432300000|2025-05-05 08:05:00|108.32|105.82|108.48|105.98|108.94|106.44|108.32|105.82|0
1746432600000|2025-05-05 08:10:00|108.46|105.96|108.46|105.96|108.63|106.13|108.19|105.69|0
1746432900000|2025-05-05 08:15:00|108.48|105.98|108.24|105.74|108.75|106.25|108.21|105.71|0
1746433200000|2025-05-05 08:20:00|108.2|105.7|108.26|105.76|108.41|105.91|108.08|105.58|0
1746433500000|2025-05-05 08:25:00|108.32|105.82|108.66|106.16|108.79|106.29|108.15|105.65|0
1746433800000|2025-05-05 08:30:00|108.64|106.14|109.27|106.77|109.68|107.18|108.64|106.14|0
1746434100000|2025-05-05 08:35:00|109.19|106.69|109.65|107.15|109.85|107.35|109.19|106.69|0
1746434400000|2025-05-05 08:40:00|109.68|107.18|109.84|107.34|110.12|107.62|109.64|107.14|0
1746434700000|2025-05-05 08:45:00|109.78|107.28|110.24|107.74|110.24|107.74|109.77|107.27|0
1746435000000|2025-05-05 08:50:00|110.19|107.69|111.4|108.9|111.4|108.9|110.13|107.63|0
1746435300000|2025-05-05 08:55:00|111.39|108.89|110.61|108.11|111.41|108.91|110.36|107.86|0
1746435600000|2025-05-05 09:00:00|110.68|108.18|110.55|108.05|110.87|108.37|110.47|107.97|0
1746435900000|2025-05-05 09:05:00|110.61|108.11|111.5|109|111.68|109.18|110.61|108.11|0
1746436200000|2025-05-05 09:10:00|111.54|109.04|111.12|108.62|111.66|109.16|111.02|108.52|0
1746436500000|2025-05-05 09:15:00|111.1|108.6|110.74|108.24|111.47|108.97|110.69|108.19|0
1746436800000|2025-05-05 09:20:00|110.7|108.2|109.86|107.36|110.74|108.24|109.86|107.36|0
1746437100000|2025-05-05 09:25:00|109.88|107.38|109.88|107.38|110.12|107.62|109.86|107.36|0
1746437400000|2025-05-05 09:30:00|109.89|107.39|109.75|107.25|109.94|107.44|109.39|106.89|0
1746437700000|2025-05-05 09:35:00|109.69|107.19|109.62|107.12|110.04|107.54|109.57|107.07|0
1746438000000|2025-05-05 09:40:00|109.66|107.16|109.79|107.29|110.08|107.58|109.66|107.16|0
1746438300000|2025-05-05 09:45:00|109.81|107.31|109.42|106.92|109.85|107.35|109.3|106.8|0
1746438600000|2025-05-05 09:50:00|109.45|106.95|109.34|106.84|109.49|106.99|109.15|106.65|0
1746438900000|2025-05-05 09:55:00|109.41|106.91|109.55|107.05|109.72|107.22|109.37|106.87|0
1746439200000|2025-05-05 10:00:00|109.63|107.13|109.97|107.47|110.07|107.57|109.44|106.94|0
1746439500000|2025-05-05 10:05:00|109.95|107.45|109.82|107.32|110.19|107.69|109.69|107.19|0
1746439800000|2025-05-05 10:10:00|109.87|107.37|109.46|106.96|109.94|107.44|109.43|106.93|0
1746440100000|2025-05-05 10:15:00|109.51|107.01|109.86|107.36|109.87|107.37|109.33|106.83|0
1746440400000|2025-05-05 10:20:00|109.84|107.34|109.48|106.98|110.01|107.51|109.48|106.98|0
1746440700000|2025-05-05 10:25:00|109.5|107|110.07|107.57|110.07|107.57|109.39|106.89|0
1746441000000|2025-05-05 10:30:00|110.11|107.61|109.85|107.35|110.32|107.82|109.83|107.33|0
1746441300000|2025-05-05 10:35:00|109.87|107.37|110.15|107.65|110.18|107.68|109.63|107.13|0
1746441600000|2025-05-05 10:40:00|110.18|107.68|110.48|107.98|110.48|107.98|109.94|107.44|0
1746441900000|2025-05-05 10:45:00|110.5|108|110.11|107.61|110.51|108.01|109.85|107.35|0
1746442200000|2025-05-05 10:50:00|110.14|107.64|109.35|106.85|110.2|107.7|109.28|106.78|0
1746442500000|2025-05-05 10:55:00|109.39|106.89|109.56|107.06|109.64|107.14|109.36|106.86|0
1746442800000|2025-05-05 11:00:00|109.52|107.02|109.38|106.88|109.79|107.29|109.34|106.84|0
1746443100000|2025-05-05 11:05:00|109.41|106.91|109.45|106.95|109.64|107.14|109.35|106.85|0
1746443400000|2025-05-05 11:10:00|109.43|106.93|109.31|106.81|109.52|107.02|109.17|106.67|0
1746443700000|2025-05-05 11:15:00|109.27|106.77|109.39|106.89|109.54|107.04|109.19|106.69|0
1746444000000|2025-05-05 11:20:00|109.36|106.86|109.47|106.97|109.73|107.23|109.34|106.84|0
1746444300000|2025-05-05 11:25:00|109.44|106.94|109.73|107.23|109.95|107.45|109.38|106.88|0
1746444600000|2025-05-05 11:30:00|109.77|107.27|109.64|107.14|110.23|107.73|109.17|106.67|0
1746444900000|2025-05-05 11:35:00|109.6|107.1|110.54|108.04|110.57|108.07|109.58|107.08|0
1746445200000|2025-05-05 11:40:00|110.56|108.06|110.49|107.99|110.92|108.42|110.47|107.97|0
1746445500000|2025-05-05 11:45:00|110.45|107.95|110.36|107.86|110.45|107.95|109.92|107.42|0
1746445800000|2025-05-05 11:50:00|110.35|107.85|110.33|107.83|110.44|107.94|110.09|107.59|0
1746446100000|2025-05-05 11:55:00|110.37|107.87|110.25|107.75|110.75|108.25|110.25|107.75|0
1746446400000|2025-05-05 12:00:00|110.2|107.7|110.62|108.12|110.65|108.15|110.11|107.61|0
1746446700000|2025-05-05 12:05:00|110.65|108.15|109.59|107.09|110.66|108.16|109.59|107.09|0
1746447000000|2025-05-05 12:10:00|109.57|107.07|109.38|106.88|109.61|107.11|109.03|106.53|0
1746447300000|2025-05-05 12:15:00|109.33|106.83|109.44|106.94|109.73|107.23|109.16|106.66|0
1746447600000|2025-05-05 12:20:00|109.46|106.96|108.99|106.49|109.56|107.06|108.95|106.45|0
1746447900000|2025-05-05 12:25:00|109.03|106.53|109.17|106.67|109.37|106.87|109.03|106.53|0
1746448200000|2025-05-05 12:30:00|109.23|106.73|109.57|107.07|109.59|107.09|109.04|106.54|0
1746448500000|2025-05-05 12:35:00|109.47|106.97|109.43|106.93|109.61|107.11|109.3|106.8|0
1746448800000|2025-05-05 12:40:00|109.41|106.91|109.39|106.89|109.49|106.99|108.91|106.41|0
1746449100000|2025-05-05 12:45:00|109.43|106.93|109.64|107.14|109.8|107.3|109.35|106.85|0
1746449400000|2025-05-05 12:50:00|109.66|107.16|109.07|106.57|109.68|107.18|108.85|106.35|0
1746449700000|2025-05-05 12:55:00|108.97|106.47|108.92|106.42|108.99|106.49|108.67|106.17|0
1746450000000|2025-05-05 13:00:00|108.97|106.47|108.81|106.31|109.12|106.62|108.13|105.63|0
1746450300000|2025-05-05 13:05:00|108.89|106.39|109.04|106.54|109.14|106.64|108.43|105.93|0
1746450600000|2025-05-05 13:10:00|109|106.5|108.82|106.32|109|106.5|108.35|105.85|0
1746450900000|2025-05-05 13:15:00|108.78|106.28|109.05|106.55|109.22|106.72|108.74|106.24|0
1746451200000|2025-05-05 13:20:00|109.01|106.51|109.1|106.1|109.12|106.62|108.73|106.1|0
1746451500000|2025-05-05 13:25:00|109.18|106.18|109.19|106.19|109.44|106.44|108.8|105.8|0
1746451800000|2025-05-05 13:30:00|108.39|105.89|108.36|105.86|109.59|107.09|108.22|105.72|0
1746452100000|2025-05-05 13:35:00|108.4|105.9|108.84|106.34|108.95|106.45|107.87|105.37|0
1746452400000|2025-05-05 13:40:00|108.92|106.42|109.14|106.64|110.25|107.75|108.61|106.11|0
1746452700000|2025-05-05 13:45:00|109.01|106.51|109.08|106.58|109.82|107.32|108.71|106.21|0
1746453000000|2025-05-05 13:50:00|108.97|106.47|109.71|107.21|110.79|108.29|108.97|106.47|0
1746453300000|2025-05-05 13:55:00|109.64|107.14|108.21|105.71|109.73|107.23|108.02|105.52|0
1746453600000|2025-05-05 14:00:00|107.27|104.77|108.29|105.79|108.29|105.79|106.28|103.78|0
1746453900000|2025-05-05 14:05:00|108.26|105.76|107.47|104.97|109.34|106.84|107.28|104.78|0
1746454200000|2025-05-05 14:10:00|107.56|105.06|107.75|105.25|108.02|105.52|106.75|104.25|0
1746454500000|2025-05-05 14:15:00|107.68|105.18|106.61|104.11|108.04|105.54|106.26|103.76|0
1746454800000|2025-05-05 14:20:00|106.42|103.92|107.41|104.91|107.72|105.22|106.26|103.76|0
1746455100000|2025-05-05 14:25:00|107.5|105|106.55|104.05|107.53|105.03|106.24|103.74|0
1746455400000|2025-05-05 14:30:00|106.66|104.16|107.52|105.02|107.71|105.21|106.02|103.52|0
1746455700000|2025-05-05 14:35:00|107.6|105.1|105.55|103.05|107.86|105.36|105.38|102.88|0
1746456000000|2025-05-05 14:40:00|105.52|103.02|104.96|102.46|105.76|103.26|104.76|102.26|0
1746456300000|2025-05-05 14:45:00|105.03|102.53|104.86|102.36|105.18|102.68|104.6|102.1|0
1746456600000|2025-05-05 14:50:00|104.88|102.38|104.14|101.64|105.17|102.67|104.14|101.64|0
1746456900000|2025-05-05 14:55:00|104.18|101.68|103.57|101.07|104.21|101.71|103.35|100.85|0
1746457200000|2025-05-05 15:00:00|103.53|101.03|103.24|100.74|103.63|101.13|103.14|100.64|0
1746457500000|2025-05-05 15:05:00|103.31|100.81|103.9|101.4|104.07|101.57|103.16|100.66|0
1746457800000|2025-05-05 15:10:00|103.89|101.39|104.19|101.69|104.25|101.75|103.58|101.08|0
1746458100000|2025-05-05 15:15:00|104.22|101.72|103.99|101.49|104.5|102|103.99|101.49|0
1746458400000|2025-05-05 15:20:00|104.2|101.7|103.61|101.11|104.2|101.7|103.31|100.81|0
1746458700000|2025-05-05 15:25:00|103.65|101.15|104.08|101.58|104.57|102.07|103.65|101.15|0
1746459000000|2025-05-05 15:30:00|104.05|101.55|104.78|102.28|104.78|102.28|103.8|101.3|0
1746459300000|2025-05-05 15:35:00|104.82|102.32|105.5|103|105.63|103.13|104.73|102.23|0
1746459600000|2025-05-05 15:40:00|105.43|102.93|104.62|102.12|105.74|103.24|104.52|102.02|0
1746459900000|2025-05-05 15:45:00|104.66|102.16|104.85|102.35|104.85|102.35|103.97|101.47|0
1746460200000|2025-05-05 15:50:00|104.89|102.39|103.75|101.25|104.89|102.39|103.59|101.09|0
1746460500000|2025-05-05 15:55:00|103.79|101.29|103.76|101.26|104.24|101.74|103.59|101.09|0
1746460800000|2025-05-05 16:00:00|103.78|101.28|103.08|100.58|103.97|101.47|102.75|100.25|0
1746461100000|2025-05-05 16:05:00|103.11|100.61|102.83|100.33|103.17|100.67|102.51|100.01|0
1746461400000|2025-05-05 16:10:00|102.87|100.37|102.88|100.38|102.98|100.48|102.45|99.95|0
1746461700000|2025-05-05 16:15:00|102.89|100.39|102.39|99.89|102.94|100.44|102.33|99.83|0
1746462000000|2025-05-05 16:20:00|102.36|99.86|102.45|99.95|102.73|100.23|102.19|99.69|0
1746462300000|2025-05-05 16:25:00|102.49|99.99|102.34|99.84|102.75|100.25|101.99|99.49|0
1746462600000|2025-05-05 16:30:00|102.37|99.87|102.74|100.24|103.03|100.53|102.25|99.75|0
1746462900000|2025-05-05 16:35:00|102.7|100.2|102.46|99.96|102.87|100.37|102.33|99.83|0
1746463200000|2025-05-05 16:40:00|102.5|100|101.95|99.45|102.5|100|101.76|99.26|0
1746463500000|2025-05-05 16:45:00|101.98|99.48|101.96|99.46|102.21|99.71|101.76|99.26|0
1746463800000|2025-05-05 16:50:00|101.99|99.49|101.95|99.45|102.16|99.66|101.7|99.2|0
1746464100000|2025-05-05 16:55:00|101.98|99.48|102.32|99.82|102.39|99.89|101.88|99.38|0
1746464400000|2025-05-05 17:00:00|102.29|99.79|102.65|100.15|103.01|100.51|102.23|99.73|0
1746464700000|2025-05-05 17:05:00|102.61|100.11|102.69|100.19|102.91|100.41|102.47|99.97|0
1746465000000|2025-05-05 17:10:00|102.73|100.23|102.97|100.47|102.97|100.47|102.3|99.8|0
1746465300000|2025-05-05 17:15:00|103.07|100.57|103.14|100.64|103.56|101.06|102.97|100.47|0
1746465600000|2025-05-05 17:20:00|103.17|100.67|103.53|101.03|103.6|101.1|103.08|100.58|0
1746465900000|2025-05-05 17:25:00|103.57|101.07|103.23|100.73|103.61|101.11|103.11|100.61|0
1746466200000|2025-05-05 17:30:00|103.19|100.69|102.44|99.94|103.38|100.88|102.29|99.79|0
1746466500000|2025-05-05 17:35:00|102.33|99.83|102.42|99.92|102.53|100.03|102.07|99.57|0
1746466800000|2025-05-05 17:40:00|102.39|99.89|102.55|100.05|102.55|100.05|102.21|99.71|0
1746467100000|2025-05-05 17:45:00|102.58|100.08|101.93|99.43|102.58|100.08|101.75|99.25|0
1746467400000|2025-05-05 17:50:00|102.01|99.51|101.94|99.44|102.13|99.63|101.61|99.11|0
1746467700000|2025-05-05 17:55:00|101.91|99.41|102.27|99.77|102.34|99.84|101.91|99.41|0
1746468000000|2025-05-05 18:00:00|102.31|99.81|101.95|99.45|102.48|99.98|101.85|99.35|0
1746468300000|2025-05-05 18:05:00|101.91|99.41|101.67|99.17|101.97|99.47|101.45|98.95|0
1746468600000|2025-05-05 18:10:00|101.69|99.19|101.42|98.92|101.96|99.46|101.34|98.84|0
1746468900000|2025-05-05 18:15:00|101.38|98.88|101.72|99.22|101.78|99.28|101.29|98.79|0
1746469200000|2025-05-05 18:20:00|101.76|99.26|101.46|98.96|101.76|99.26|101.38|98.88|0
1746469500000|2025-05-05 18:25:00|101.42|98.92|101.45|98.95|101.55|99.05|101.31|98.81|0
1746469800000|2025-05-05 18:30:00|101.53|99.03|101.18|98.68|101.7|99.2|101.05|98.55|0
1746470100000|2025-05-05 18:35:00|101.22|98.72|101.06|98.56|101.28|98.78|100.99|98.49|0
1746470400000|2025-05-05 18:40:00|101.03|98.53|100.91|98.41|101.08|98.58|100.72|98.22|0
1746470700000|2025-05-05 18:45:00|100.98|98.48|101.17|98.67|101.19|98.69|100.91|98.41|0
1746471000000|2025-05-05 18:50:00|101.13|98.63|101.42|98.92|101.54|99.04|101.03|98.53|0
1746471300000|2025-05-05 18:55:00|101.45|98.95|101.98|99.48|102.1|99.6|101.45|98.95|0
1746471600000|2025-05-05 19:00:00|102.02|99.52|102.39|99.89|102.9|100.4|101.98|99.48|0
1746471900000|2025-05-05 19:05:00|102.14|99.64|102.71|100.21|102.85|100.35|101.89|99.39|0
1746472200000|2025-05-05 19:10:00|102.75|100.25|102.92|100.42|103.17|100.67|102.69|100.19|0
1746472500000|2025-05-05 19:15:00|102.88|100.38|102.94|100.44|102.94|100.44|102.39|99.89|0
1746472800000|2025-05-05 19:20:00|102.98|100.48|103.9|101.4|104.2|101.7|102.91|100.41|0
1746473100000|2025-05-05 19:25:00|103.86|101.36|103.71|101.21|104.09|101.59|103.32|100.82|0
1746473400000|2025-05-05 19:30:00|103.85|101.35|103.82|101.32|103.88|101.38|103.49|100.99|0
1746473700000|2025-05-05 19:35:00|103.93|101.43|103.45|100.95|103.93|101.43|102.86|100.36|0
1746474000000|2025-05-05 19:40:00|103.49|100.99|104.44|101.94|104.71|102.21|103.15|100.65|0
1746474300000|2025-05-05 19:45:00|104.48|101.98|105.02|102.52|105.7|103.2|104.4|101.9|0
1746474600000|2025-05-05 19:50:00|104.61|102.11|106.31|103.81|106.66|104.16|104.61|102.11|0
1746474900000|2025-05-05 19:55:00|106.24|103.74|106.64|104.14|106.76|104.26|106.09|103.59|0
1746475200000|2025-05-05 20:00:00|106.04|103.54|106.98|104.48|107.01|104.51|106.04|103.54|0
1746475500000|2025-05-05 20:05:00|106.93|104.43|106.92|104.42|107.44|104.94|106.41|103.91|0
1746475800000|2025-05-05 20:10:00|106.95|104.45|107.04|104.54|107.16|104.66|106.82|104.32|0
1746476100000|2025-05-05 20:15:00|107.08|104.58|107.08|104.58|107.34|104.84|107.02|104.52|0
1746476400000|2025-05-05 20:20:00|107.04|104.54|107.24|104.74|107.28|104.78|106.79|104.29|0
1746476700000|2025-05-05 20:25:00|107.28|104.78|107.31|104.81|107.49|104.99|107.13|104.63|0
1746477000000|2025-05-05 20:30:00|107.27|104.77|107.51|105.01|107.59|105.09|107.13|104.63|0
1746477300000|2025-05-05 20:35:00|107.54|105.04|107.09|104.59|107.6|105.1|107.09|104.59|0
1746477600000|2025-05-05 20:40:00|107.08|104.58|106.89|104.39|107.14|104.64|106.83|104.33|0
1746477900000|2025-05-05 20:45:00|106.86|104.36|106.71|104.21|106.86|104.36|106.62|104.12|0
1746478200000|2025-05-05 20:50:00|106.75|104.25|106.61|104.11|106.78|104.28|106.32|103.82|0
1746478500000|2025-05-05 20:55:00|106.9|103.9|106.87|103.87|106.98|103.98|106.79|103.79|0
1746478800000|2025-05-05 21:00:00|106.92|103.92|106.9|103.9|107.05|104.05|106.73|103.73|0
1746479100000|2025-05-05 21:05:00|106.84|103.84|106.94|103.94|106.94|103.94|106.84|103.84|0
1746479400000|2025-05-05 21:10:00|106.91|103.91|107.15|104.15|107.19|104.19|106.91|103.91|0
1746479700000|2025-05-05 21:15:00|107.21|104.21|107.23|104.23|107.26|104.26|107.11|104.11|0
1746480000000|2025-05-05 21:20:00|107.22|104.22|107.22|104.22|107.25|104.25|107.13|104.13|0
1746480300000|2025-05-05 21:25:00|107.14|104.14|107.25|104.25|107.25|104.25|107.14|104.14|0
1746480600000|2025-05-05 21:30:00|107.27|104.27|107.24|104.24|107.27|104.27|107.11|104.11|0
1746480900000|2025-05-05 21:35:00|107.25|104.25|107.25|104.25|107.25|104.25|107.14|104.14|0
1746481200000|2025-05-05 21:40:00|107.27|104.27|107.13|104.13|107.27|104.27|107.11|104.11|0
1746481500000|2025-05-05 21:45:00|107.14|104.14|107.19|104.19|107.19|104.19|107.11|104.11|0
1746481800000|2025-05-05 21:50:00|107.18|104.18|107.19|104.19|107.19|104.19|107.18|104.18|0
1746482100000|2025-05-05 21:55:00|107.2|104.2|107.2|104.2|107.3|104.3|106.89|103.89|0
1746482400000|2025-05-05 22:00:00|107.48|104.48|107.21|104.21|107.48|104.48|106.92|103.92|0
1746482700000|2025-05-05 22:05:00|107.25|104.25|107.02|104.02|107.55|104.55|106.99|103.99|0
1746483000000|2025-05-05 22:10:00|107.01|104.01|106.89|103.89|107.14|104.14|106.89|103.89|0
1746483300000|2025-05-05 22:15:00|106.91|103.91|106.66|103.66|106.93|103.93|106.52|103.52|0
1746483600000|2025-05-05 22:20:00|106.65|103.65|107.04|104.04|107.06|104.06|106.65|103.65|0
1746483900000|2025-05-05 22:25:00|107.06|104.06|106.96|103.96|107.07|104.07|106.96|103.96|0
1746484200000|2025-05-05 22:30:00|106.9|103.9|106.96|103.96|107.2|104.2|106.81|103.81|0
1746484500000|2025-05-05 22:35:00|106.99|103.99|106.86|103.86|107.09|104.09|106.79|103.79|0
1746484800000|2025-05-05 22:40:00|106.9|103.9|107.07|104.07|107.07|104.07|106.86|103.86|0
1746485100000|2025-05-05 22:45:00|107.14|104.14|107.36|104.36|107.38|104.38|107.06|104.06|0
1746485400000|2025-05-05 22:50:00|107.38|104.38|107.34|104.34|107.42|104.42|107.29|104.29|0
1746485700000|2025-05-05 22:55:00|107.36|104.36|107.3|104.3|107.4|104.4|107.25|104.25|0
1746486000000|2025-05-05 23:00:00|107.32|104.32|107.17|104.17|107.4|104.4|107.13|104.13|0
1746486300000|2025-05-05 23:05:00|107.21|104.21|107.11|104.11|107.36|104.36|107|104|0
1746486600000|2025-05-05 23:10:00|107.13|104.13|107.09|104.09|107.19|104.19|107.05|104.05|0
1746486900000|2025-05-05 23:15:00|107.05|104.05|107.01|104.01|107.09|104.09|106.94|103.94|0
1746487200000|2025-05-05 23:20:00|107.07|104.07|106.94|103.94|107.18|104.18|106.82|103.82|0
1746487500000|2025-05-05 23:25:00|106.97|103.97|107.16|104.16|107.16|104.16|106.9|103.9|0
1746487800000|2025-05-05 23:30:00|107.2|104.2|107.27|104.27|107.54|104.54|107.2|104.2|0
1746488100000|2025-05-05 23:35:00|107.29|104.29|107.12|104.12|107.48|104.48|107.04|104.04|0
1746488400000|2025-05-05 23:40:00|107.16|104.16|107.14|104.14|107.27|104.27|107.08|104.08|0
1746488700000|2025-05-05 23:45:00|107.1|104.1|107.08|104.08|107.23|104.23|107|104|0
1746489000000|2025-05-05 23:50:00|107.06|104.06|107.39|104.39|107.53|104.53|107.04|104.04|0
1746489300000|2025-05-05 23:55:00|107.41|104.41|107.47|104.47|107.58|104.58|107.34|104.34|0
1746489600000|2025-05-06 00:00:00|107.49|104.49|107.3|104.3|107.64|104.64|107.3|104.3|0
1746489900000|2025-05-06 00:05:00|107.24|104.24|106.82|103.82|107.28|104.28|106.8|103.8|0
1746490200000|2025-05-06 00:10:00|106.8|103.8|107.12|104.12|107.27|104.27|106.75|103.75|0
1746490500000|2025-05-06 00:15:00|107.1|104.1|107.75|105.25|107.76|105.26|106.89|104.1|0
1746490800000|2025-05-06 00:20:00|107.73|105.23|108|105.5|108|105.5|107.56|105.06|0
1746491100000|2025-05-06 00:25:00|108.03|105.53|107.67|105.17|108.19|105.69|107.66|105.16|0
1746491400000|2025-05-06 00:30:00|107.64|105.14|107.49|104.99|107.72|105.22|107.11|104.61|0
1746491700000|2025-05-06 00:35:00|107.51|105.01|108|105.5|108.16|105.66|107.43|104.93|0
1746492000000|2025-05-06 00:40:00|108.05|105.55|108.17|105.67|108.38|105.88|107.95|105.45|0
1746492300000|2025-05-06 00:45:00|108.14|105.64|108.31|105.81|108.35|105.85|107.91|105.41|0
1746492600000|2025-05-06 00:50:00|108.29|105.79|107.83|105.33|108.37|105.87|107.83|105.33|0
1746492900000|2025-05-06 00:55:00|107.81|105.31|107.71|105.21|107.96|105.46|107.56|105.06|0
1746493200000|2025-05-06 01:00:00|107.67|105.17|107.69|105.19|107.86|105.36|107.51|105.01|0
1746493500000|2025-05-06 01:05:00|107.75|105.25|108.07|105.57|108.22|105.72|107.68|105.18|0
1746493800000|2025-05-06 01:10:00|108.02|105.52|107.55|105.05|108.08|105.58|107.54|105.04|0
1746494100000|2025-05-06 01:15:00|107.54|105.04|107.63|105.13|107.81|105.31|107.48|104.98|0
1746494400000|2025-05-06 01:20:00|107.59|105.09|107.58|105.08|107.59|105.09|107.12|104.62|0
1746494700000|2025-05-06 01:25:00|107.61|105.11|107.79|105.29|107.83|105.33|107.58|105.08|0
1746495000000|2025-05-06 01:30:00|107.81|105.31|108.25|105.75|108.33|105.83|107.72|105.22|0
1746495300000|2025-05-06 01:35:00|108.21|105.71|108.7|106.2|108.79|106.29|108.15|105.65|0
1746495600000|2025-05-06 01:40:00|108.72|106.22|108.91|106.41|108.97|106.47|108.54|106.04|0
1746495900000|2025-05-06 01:45:00|108.89|106.39|108.92|106.42|109.14|106.64|108.22|105.72|0
1746496200000|2025-05-06 01:50:00|108.88|106.38|108.84|106.34|109.07|106.57|108.57|106.07|0
1746496500000|2025-05-06 01:55:00|108.82|106.32|108.53|106.03|108.85|106.35|108.4|105.9|0
1746496800000|2025-05-06 02:00:00|108.61|106.11|108.44|105.94|108.97|106.47|108.33|105.83|0
1746497100000|2025-05-06 02:05:00|108.46|105.96|109.01|106.51|109.17|106.67|108.41|105.91|0
1746497400000|2025-05-06 02:10:00|109.03|106.53|109.1|106.6|109.2|106.7|108.97|106.47|0
1746497700000|2025-05-06 02:15:00|109.09|106.59|109.04|106.54|109.25|106.75|108.94|106.44|0
1746498000000|2025-05-06 02:20:00|109.06|106.56|109.02|106.52|109.11|106.61|108.92|106.42|0
1746498300000|2025-05-06 02:25:00|108.98|106.48|109.17|106.67|109.23|106.73|108.97|106.47|0
1746498600000|2025-05-06 02:30:00|109.15|106.65|109.02|106.52|109.29|106.79|108.97|106.47|0
1746498900000|2025-05-06 02:35:00|108.98|106.48|108.84|106.34|109.08|106.58|108.68|106.18|0
1746499200000|2025-05-06 02:40:00|108.87|106.37|108.9|106.4|108.96|106.46|108.83|106.33|0
1746499500000|2025-05-06 02:45:00|108.88|106.38|108.68|106.18|108.88|106.38|108.61|106.11|0
1746499800000|2025-05-06 02:50:00|108.58|106.08|108.66|106.16|108.72|106.22|108.51|106.01|0
1746500100000|2025-05-06 02:55:00|108.58|106.08|108.77|106.27|108.79|106.29|108.58|106.08|0
1746500400000|2025-05-06 03:00:00|108.81|106.31|109.04|106.54|109.08|106.58|108.74|106.24|0
1746500700000|2025-05-06 03:05:00|109.15|106.65|109.54|107.04|109.59|107.09|109.13|106.63|0
1746501000000|2025-05-06 03:10:00|109.52|107.02|109.16|106.66|109.58|107.08|109.05|106.55|0
1746501300000|2025-05-06 03:15:00|109.28|106.78|108.89|106.39|109.28|106.78|108.83|106.33|0
1746501600000|2025-05-06 03:20:00|108.85|106.35|108.5|106|108.85|106.35|108.42|105.92|0
1746501900000|2025-05-06 03:25:00|108.51|106.01|108.43|105.93|108.52|106.02|108.29|105.79|0
1746502200000|2025-05-06 03:30:00|108.45|105.95|108.16|105.66|108.5|106|108.07|105.57|0
1746502500000|2025-05-06 03:35:00|108.15|105.65|107.92|105.42|108.16|105.66|107.85|105.35|0
1746502800000|2025-05-06 03:40:00|107.96|105.46|107.89|105.39|107.98|105.48|107.84|105.34|0
1746503100000|2025-05-06 03:45:00|107.85|105.35|107.96|105.46|108.01|105.51|107.85|105.35|0
1746503400000|2025-05-06 03:50:00|107.94|105.44|107.97|105.47|108.07|105.57|107.9|105.4|0
1746503700000|2025-05-06 03:55:00|107.95|105.45|107.76|105.26|108.05|105.55|107.72|105.22|0
1746504000000|2025-05-06 04:00:00|107.77|105.27|107.79|105.29|108.04|105.54|107.72|105.22|0
1746504300000|2025-05-06 04:05:00|107.77|105.27|108.06|105.56|108.06|105.56|107.42|104.92|0
1746504600000|2025-05-06 04:10:00|108.08|105.58|108.13|105.63|108.26|105.76|108.04|105.54|0
1746504900000|2025-05-06 04:15:00|108.11|105.61|108.26|105.76|108.26|105.76|107.93|105.43|0
1746505200000|2025-05-06 04:20:00|108.23|105.73|108.51|106.01|108.51|106.01|108.18|105.68|0
1746505500000|2025-05-06 04:25:00|108.53|106.03|108.64|106.14|108.7|106.2|108.51|106.01|0
1746505800000|2025-05-06 04:30:00|108.72|106.22|108.72|106.22|108.81|106.31|108.6|106.1|0
1746506100000|2025-05-06 04:35:00|108.74|106.24|108.91|106.41|109.01|106.51|108.72|106.22|0
1746506400000|2025-05-06 04:40:00|108.9|106.4|108.88|106.38|108.97|106.47|108.72|106.22|0
1746506700000|2025-05-06 04:45:00|108.86|106.36|108.66|106.16|108.86|106.36|108.66|106.16|0
1746507000000|2025-05-06 04:50:00|108.64|106.14|108.69|106.19|108.75|106.25|108.61|106.11|0
1746507300000|2025-05-06 04:55:00|108.73|106.23|108.42|105.92|108.73|106.23|108.42|105.92|0
1746507600000|2025-05-06 05:00:00|108.22|105.72|108.75|106.25|108.77|106.27|108.18|105.68|0
1746507900000|2025-05-06 05:05:00|108.74|106.24|108.51|106.01|108.94|106.44|108.47|105.97|0
1746508200000|2025-05-06 05:10:00|108.49|105.99|108.69|106.19|108.71|106.21|108.23|105.73|0
1746508500000|2025-05-06 05:15:00|108.71|106.21|109.09|106.59|109.13|106.63|108.58|106.08|0
1746508800000|2025-05-06 05:20:00|109.07|106.57|109.11|106.61|109.2|106.7|108.96|106.46|0
1746509100000|2025-05-06 05:25:00|109.09|106.59|109.21|106.71|109.25|106.75|109.07|106.57|0
1746509400000|2025-05-06 05:30:00|109.25|106.75|108.95|106.45|109.63|107.13|108.78|106.28|0
1746509700000|2025-05-06 05:35:00|108.93|106.43|109.25|106.75|109.44|106.94|108.7|106.2|0
1746510000000|2025-05-06 05:40:00|109.23|106.73|108.91|106.41|109.28|106.78|108.33|105.83|0
1746510300000|2025-05-06 05:45:00|108.93|106.43|109.72|107.22|109.75|107.25|108.87|106.37|0
1746510600000|2025-05-06 05:50:00|109.7|107.2|109.91|107.41|109.91|107.41|109.62|107.12|0
1746510900000|2025-05-06 05:55:00|109.87|107.37|110.23|107.73|110.6|108.1|109.68|107.18|0
1746511200000|2025-05-06 06:00:00|110.35|107.85|110.12|107.62|110.4|107.9|109.7|107.2|0
1746511500000|2025-05-06 06:05:00|110.04|107.54|109.43|106.93|110.04|107.54|109.41|106.91|0
1746511800000|2025-05-06 06:10:00|109.41|106.91|109.47|106.97|109.66|107.16|109.35|106.85|0
1746512100000|2025-05-06 06:15:00|109.49|106.99|109.32|106.82|109.68|107.18|109.23|106.73|0
1746512400000|2025-05-06 06:20:00|109.28|106.78|109.42|106.92|109.58|107.08|109.28|106.78|0
1746512700000|2025-05-06 06:25:00|109.4|106.9|108.9|106.4|109.4|106.9|108.9|106.4|0
1746513000000|2025-05-06 06:30:00|108.86|106.36|108.85|106.35|109.13|106.63|108.81|106.31|0
1746513300000|2025-05-06 06:35:00|108.93|106.43|108.81|106.31|108.93|106.43|108.59|106.09|0
1746513600000|2025-05-06 06:40:00|108.77|106.27|108.85|106.35|109.08|106.58|108.74|106.24|0
1746513900000|2025-05-06 06:45:00|108.87|106.37|108.5|106|108.93|106.43|108.5|106|0
1746514200000|2025-05-06 06:50:00|108.52|106.02|108.45|105.95|108.66|106.16|108.41|105.91|0
1746514500000|2025-05-06 06:55:00|108.47|105.97|108.17|105.67|108.53|106.03|108.13|105.63|0
1746514800000|2025-05-06 07:00:00|108.06|105.56|108.05|105.55|108.54|106.04|107.9|105.4|0
1746515100000|2025-05-06 07:05:00|107.99|105.49|108.78|106.28|108.94|106.44|107.96|105.46|0
1746515400000|2025-05-06 07:10:00|108.75|106.25|109.14|106.64|109.25|106.75|108.69|106.19|0
1746515700000|2025-05-06 07:15:00|109.16|106.66|109.18|106.68|109.26|106.76|108.76|106.26|0
1746516000000|2025-05-06 07:20:00|109.13|106.63|109.02|106.52|109.29|106.79|108.95|106.45|0
1746516300000|2025-05-06 07:25:00|109|106.5|109.68|107.18|109.86|107.36|108.73|106.23|0
1746516600000|2025-05-06 07:30:00|109.64|107.14|109.77|107.27|109.96|107.46|109.56|107.06|0
1746516900000|2025-05-06 07:35:00|109.85|107.35|110.58|108.08|110.58|108.08|109.61|107.11|0
1746517200000|2025-05-06 07:40:00|110.54|108.04|111|108.5|111.04|108.54|110.47|107.97|0
1746517500000|2025-05-06 07:45:00|111.12|108.62|110.48|107.98|111.16|108.66|110.12|107.62|0
1746517800000|2025-05-06 07:50:00|110.39|107.89|110.87|108.37|110.87|108.37|110.29|107.79|0
1746518100000|2025-05-06 07:55:00|110.82|108.32|111.04|108.54|111.12|108.62|110.42|107.92|0
1746518400000|2025-05-06 08:00:00|110.95|108.45|111.78|109.28|112.15|109.65|110.8|108.3|0
1746518700000|2025-05-06 08:05:00|111.8|109.3|111.24|108.74|111.88|109.38|111.07|108.57|0
1746519000000|2025-05-06 08:10:00|111.15|108.65|112.21|109.71|112.39|109.89|111.11|108.61|0
1746519300000|2025-05-06 08:15:00|112.25|109.75|113.11|110.61|113.15|110.65|112.07|109.57|0
1746519600000|2025-05-06 08:20:00|113.17|110.67|113.88|111.38|114.14|111.64|113.17|110.67|0
1746519900000|2025-05-06 08:25:00|113.92|111.42|114.17|111.67|114.28|111.78|113.19|110.69|0
1746520200000|2025-05-06 08:30:00|114.21|111.71|113.54|111.04|114.4|111.9|113.47|110.97|0
1746520500000|2025-05-06 08:35:00|113.5|111|113.53|111.03|113.63|111.13|113.29|110.79|0
1746520800000|2025-05-06 08:40:00|113.47|110.97|112.91|110.41|113.85|111.35|112.88|110.38|0
1746521100000|2025-05-06 08:45:00|112.9|110.4|112.88|110.38|113.02|110.52|112.61|110.11|0
1746521400000|2025-05-06 08:50:00|112.79|110.29|113.06|110.56|113.21|110.71|112.76|110.26|0
1746521700000|2025-05-06 08:55:00|113.09|110.59|112.87|110.37|113.42|110.92|112.82|110.32|0
1746522000000|2025-05-06 09:00:00|112.85|110.35|113.71|111.21|113.87|111.37|112.79|110.29|0
1746522300000|2025-05-06 09:05:00|113.59|111.09|113.77|111.27|114.01|111.51|113.15|110.65|0
1746522600000|2025-05-06 09:10:00|113.71|111.21|114.21|111.71|114.46|111.96|113.44|110.94|0
1746522900000|2025-05-06 09:15:00|114.23|111.73|114.24|111.74|114.45|111.95|114.15|111.65|0
1746523200000|2025-05-06 09:20:00|114.22|111.72|114.93|112.43|114.93|112.43|114.22|111.72|0
1746523500000|2025-05-06 09:25:00|114.89|112.39|114.75|112.25|114.96|112.46|114.7|112.2|0
1746523800000|2025-05-06 09:30:00|114.71|112.21|114.25|111.75|114.8|112.3|114.14|111.64|0
1746524100000|2025-05-06 09:35:00|114.27|111.77|114.91|112.41|114.91|112.41|113.99|111.49|0
1746524400000|2025-05-06 09:40:00|114.89|112.39|114.87|112.37|115|112.5|114.65|112.15|0
1746524700000|2025-05-06 09:45:00|114.88|112.38|115.03|112.53|115.26|112.76|114.88|112.38|0
1746525000000|2025-05-06 09:50:00|114.99|112.49|113.99|111.49|115.15|112.65|113.93|111.43|0
1746525300000|2025-05-06 09:55:00|113.85|111.35|113.68|111.18|113.95|111.45|113.64|111.14|0
1746525600000|2025-05-06 10:00:00|113.72|111.22|113.69|111.19|113.98|111.48|113.56|111.06|0
1746525900000|2025-05-06 10:05:00|113.67|111.17|113.75|111.25|113.8|111.3|113.56|111.06|0
1746526200000|2025-05-06 10:10:00|113.78|111.28|113.67|111.17|114.31|111.81|113.67|111.17|0
1746526500000|2025-05-06 10:15:00|113.68|111.18|113.42|110.92|113.76|111.26|112.9|110.4|0
1746526800000|2025-05-06 10:20:00|113.44|110.94|113.53|111.03|113.58|111.08|113.38|110.88|0
1746527100000|2025-05-06 10:25:00|113.51|111.01|113.5|111|113.63|111.13|113.37|110.87|0
1746527400000|2025-05-06 10:30:00|113.52|111.02|113.15|110.65|113.67|111.17|113.15|110.65|0
1746527700000|2025-05-06 10:35:00|113.07|110.57|112.47|109.97|113.11|110.61|112.39|109.89|0
1746528000000|2025-05-06 10:40:00|112.44|109.94|113.21|110.71|113.21|110.71|112.44|109.94|0
1746528300000|2025-05-06 10:45:00|113.17|110.67|113|110.5|113.24|110.74|112.91|110.41|0
1746528600000|2025-05-06 10:50:00|112.88|110.38|112.99|110.49|113.49|110.99|112.84|110.34|0
1746528900000|2025-05-06 10:55:00|112.91|110.41|112.4|109.9|113.1|110.6|112.4|109.9|0
1746529200000|2025-05-06 11:00:00|112.47|109.97|111.92|109.42|112.47|109.97|111.92|109.42|0
1746529500000|2025-05-06 11:05:00|111.91|109.41|111.83|109.33|111.95|109.45|111.69|109.19|0
1746529800000|2025-05-06 11:10:00|111.84|109.34|112.35|109.85|112.35|109.85|111.75|109.25|0
1746530100000|2025-05-06 11:15:00|112.36|109.86|112.79|110.29|112.83|110.33|112.36|109.86|0
1746530400000|2025-05-06 11:20:00|112.83|110.33|114.29|111.79|114.29|111.79|112.66|110.16|0
1746530700000|2025-05-06 11:25:00|114.21|111.71|114.55|112.05|115.01|112.51|114.07|111.57|0
1746531000000|2025-05-06 11:30:00|114.54|112.04|114.44|111.94|114.9|112.4|114.31|111.81|0
1746531300000|2025-05-06 11:35:00|114.36|111.86|113.58|111.08|114.38|111.88|113.34|110.84|0
1746531600000|2025-05-06 11:40:00|113.6|111.1|113.61|111.11|114.33|111.83|113.3|110.8|0
1746531900000|2025-05-06 11:45:00|113.65|111.15|114.21|111.71|114.29|111.79|113.54|111.04|0
1746532200000|2025-05-06 11:50:00|114.13|111.63|115.96|113.46|116.49|113.99|113.88|111.38|0
1746532500000|2025-05-06 11:55:00|116|113.5|114.83|112.33|116.05|113.55|114.81|112.31|0
1746532800000|2025-05-06 12:00:00|114.87|112.37|114.11|111.61|114.87|112.37|113.99|111.49|0
1746533100000|2025-05-06 12:05:00|114.15|111.65|114.43|111.93|114.55|112.05|114.15|111.65|0
1746533400000|2025-05-06 12:10:00|114.47|111.97|114.38|111.88|115.26|112.76|114.17|111.67|0
1746533700000|2025-05-06 12:15:00|114.28|111.78|114.39|111.89|114.79|112.29|114.23|111.73|0
1746534000000|2025-05-06 12:20:00|114.41|111.91|114.55|112.05|114.88|112.38|113.99|111.49|0
1746534300000|2025-05-06 12:25:00|114.63|112.13|114.92|112.42|114.92|112.42|114.41|111.91|0
1746534600000|2025-05-06 12:30:00|114.93|112.43|115.54|113.04|115.68|113.18|114.37|111.87|0
1746534900000|2025-05-06 12:35:00|115.62|113.12|115.46|112.96|115.77|113.27|115.27|112.77|0
1746535200000|2025-05-06 12:40:00|115.5|113|115.31|112.81|115.61|113.11|115.14|112.64|0
1746535500000|2025-05-06 12:45:00|115.27|112.77|114.46|111.96|115.7|113.2|114.37|111.87|0
1746535800000|2025-05-06 12:50:00|114.5|112|113.89|111.39|114.7|112.2|113.89|111.39|0
1746536100000|2025-05-06 12:55:00|113.83|111.33|114.31|111.81|114.41|111.91|113.69|111.19|0
1746536400000|2025-05-06 13:00:00|114.35|111.85|114.42|111.92|114.62|112.12|114.08|111.58|0
1746536700000|2025-05-06 13:05:00|114.46|111.96|114.77|112.27|115.21|112.71|114.39|111.89|0
1746537000000|2025-05-06 13:10:00|114.81|112.31|115.33|112.83|115.33|112.83|114.79|112.29|0
1746537300000|2025-05-06 13:15:00|115.25|112.75|114.91|112.41|115.67|113.17|114.91|112.41|0
1746537600000|2025-05-06 13:20:00|114.99|112.49|115.82|112.82|115.82|113.15|114.85|112.35|0
1746537900000|2025-05-06 13:25:00|115.86|112.86|116|113|116.29|113.29|115.78|112.78|0
1746538200000|2025-05-06 13:30:00|115.53|113.03|113.78|111.28|115.72|113.22|113.78|111.28|0
1746538500000|2025-05-06 13:35:00|113.7|111.2|112.81|110.31|114.14|111.64|112.62|110.12|0
1746538800000|2025-05-06 13:40:00|112.83|110.33|113.52|111.02|113.63|111.13|112.81|110.31|0
1746539100000|2025-05-06 13:45:00|113.48|110.98|116|113.5|116.12|113.62|113.33|110.83|0
1746539400000|2025-05-06 13:50:00|116.04|113.54|117.74|115.24|117.92|115.42|116.04|113.54|0
1746539700000|2025-05-06 13:55:00|117.62|115.12|116.97|114.47|117.79|115.29|116.45|113.95|0
1746540000000|2025-05-06 14:00:00|116.93|114.43|115.64|113.14|117.6|115.1|115.63|113.13|0
1746540300000|2025-05-06 14:05:00|115.68|113.18|114.81|112.31|116.01|113.51|114.59|112.09|0
1746540600000|2025-05-06 14:10:00|114.85|112.35|114.44|111.94|115.05|112.55|113.59|111.09|0
1746540900000|2025-05-06 14:15:00|114.4|111.9|112.51|110.01|114.4|111.9|112.46|109.96|0
1746541200000|2025-05-06 14:20:00|112.46|109.96|111.41|108.91|112.46|109.96|110.69|108.19|0
1746541500000|2025-05-06 14:25:00|111.37|108.87|111.27|108.77|111.81|109.31|111.02|108.52|0
1746541800000|2025-05-06 14:30:00|111.23|108.73|110.9|108.4|111.56|109.06|110.08|107.58|0
1746542100000|2025-05-06 14:35:00|110.94|108.44|111.02|108.52|111.58|109.08|110.5|108|0
1746542400000|2025-05-06 14:40:00|110.98|108.48|111.02|108.52|111.54|109.04|110.94|108.44|0
1746542700000|2025-05-06 14:45:00|111.06|108.56|110.65|108.15|111.12|108.62|109.82|107.32|0
1746543000000|2025-05-06 14:50:00|110.69|108.19|111.16|108.66|111.62|109.12|110.67|108.17|0
1746543300000|2025-05-06 14:55:00|111.22|108.72|110.89|108.39|111.41|108.91|110.48|107.98|0
1746543600000|2025-05-06 15:00:00|110.75|108.25|110.08|107.58|110.91|108.41|109.85|107.35|0
1746543900000|2025-05-06 15:05:00|110.14|107.64|110.99|108.49|111.15|108.65|109.81|107.31|0
1746544200000|2025-05-06 15:10:00|110.95|108.45|110.53|108.03|111.1|108.6|110.26|107.76|0
1746544500000|2025-05-06 15:15:00|110.49|107.99|110.39|107.89|110.93|108.43|110.21|107.71|0
1746544800000|2025-05-06 15:20:00|110.35|107.85|109.4|106.9|110.35|107.85|109.1|106.6|0
1746545100000|2025-05-06 15:25:00|109.36|106.86|109.34|106.84|109.93|107.43|109.2|106.7|0
1746545400000|2025-05-06 15:30:00|109.3|106.8|109.04|106.54|110.2|107.7|108.96|106.46|0
1746545700000|2025-05-06 15:35:00|109.07|106.57|109.42|106.92|109.54|107.04|108.86|106.36|0
1746546000000|2025-05-06 15:40:00|109.38|106.88|111.07|108.57|111.26|108.76|109.31|106.81|0
1746546300000|2025-05-06 15:45:00|111.11|108.61|110.6|108.1|111.22|108.72|110.49|107.99|0
1746546600000|2025-05-06 15:50:00|110.68|108.18|111.75|109.25|111.94|109.44|110.56|108.06|0
1746546900000|2025-05-06 15:55:00|111.82|109.32|111.71|109.21|111.92|109.42|111.25|108.75|0
1746547200000|2025-05-06 16:00:00|111.67|109.17|111.03|108.53|111.79|109.29|111|108.5|0
1746547500000|2025-05-06 16:05:00|111.07|108.57|111.92|109.42|112.11|109.61|111.07|108.57|0
1746547800000|2025-05-06 16:10:00|111.96|109.46|107.89|105.39|112.22|109.72|107.09|104.59|0
1746548100000|2025-05-06 16:15:00|107.78|105.28|109.2|106.7|109.59|107.09|107.78|105.28|0
1746548400000|2025-05-06 16:20:00|109.07|106.57|112.05|109.55|112.36|109.86|108.75|106.25|0
1746548700000|2025-05-06 16:25:00|112.01|109.51|111.58|109.08|112.12|109.62|110.98|108.48|0
1746549000000|2025-05-06 16:30:00|111.65|109.15|110.78|108.28|111.81|109.31|110.55|108.05|0
1746549300000|2025-05-06 16:35:00|110.76|108.26|110.79|108.29|111.08|108.58|110.21|107.71|0
1746549600000|2025-05-06 16:40:00|110.83|108.33|112.26|109.76|112.55|110.05|110.57|108.07|0
1746549900000|2025-05-06 16:45:00|112.3|109.8|112.53|110.03|112.87|110.37|112.14|109.64|0
1746550200000|2025-05-06 16:50:00|112.51|110.01|113.22|110.72|113.53|111.03|112.51|110.01|0
1746550500000|2025-05-06 16:55:00|113.16|110.66|113.89|111.39|114.04|111.54|112.68|110.18|0
1746550800000|2025-05-06 17:00:00|113.81|111.31|113.28|110.78|114.32|111.82|112.39|109.89|0
1746551100000|2025-05-06 17:05:00|113.17|110.67|112.14|109.64|113.34|110.84|111.77|109.27|0
1746551400000|2025-05-06 17:10:00|112.1|109.6|112.11|109.61|112.88|110.38|111.99|109.49|0
1746551700000|2025-05-06 17:15:00|112.15|109.65|111.87|109.37|112.26|109.76|111.62|109.12|0
1746552000000|2025-05-06 17:20:00|111.91|109.41|113.43|110.93|113.63|111.13|111.91|109.41|0
1746552300000|2025-05-06 17:25:00|113.51|111.01|112.96|110.46|113.78|111.28|112.59|110.09|0
1746552600000|2025-05-06 17:30:00|113|110.5|112.7|110.2|113.19|110.69|112.44|109.94|0
1746552900000|2025-05-06 17:35:00|112.68|110.18|114.03|111.53|114.03|111.53|112.28|109.78|0
1746553200000|2025-05-06 17:40:00|113.95|111.45|114.96|112.46|115.06|112.56|113.95|111.45|0
1746553500000|2025-05-06 17:45:00|115.04|112.54|115.29|112.79|115.56|113.06|114.94|112.44|0
1746553800000|2025-05-06 17:50:00|115.25|112.75|114.92|112.42|115.45|112.95|114.53|112.03|0
1746554100000|2025-05-06 17:55:00|115.04|112.54|115.16|112.66|115.5|113|114.73|112.23|0
1746554400000|2025-05-06 18:00:00|115.08|112.58|113.88|111.38|115.16|112.66|112.99|110.49|0
1746554700000|2025-05-06 18:05:00|113.72|111.22|114.27|111.77|114.82|112.32|113.72|111.22|0
1746555000000|2025-05-06 18:10:00|114.31|111.81|114.63|112.13|115.2|112.7|114.22|111.72|0
1746555300000|2025-05-06 18:15:00|114.59|112.09|113.36|110.86|114.63|112.13|113.32|110.82|0
1746555600000|2025-05-06 18:20:00|113.3|110.8|112.71|110.21|113.39|110.89|112.61|110.11|0
1746555900000|2025-05-06 18:25:00|112.75|110.25|111.52|109.02|112.75|110.25|111.41|108.91|0
1746556200000|2025-05-06 18:30:00|111.55|109.05|111.87|109.37|111.94|109.44|111.41|108.91|0
1746556500000|2025-05-06 18:35:00|111.83|109.33|112.08|109.58|112.82|110.32|111.65|109.15|0
1746556800000|2025-05-06 18:40:00|112.09|109.59|112.43|109.93|112.64|110.14|111.57|109.07|0
1746557100000|2025-05-06 18:45:00|112.35|109.85|111.91|109.41|112.64|110.14|111.73|109.23|0
1746557400000|2025-05-06 18:50:00|111.95|109.45|111.78|109.28|112.93|110.43|111.68|109.18|0
1746557700000|2025-05-06 18:55:00|111.79|109.29|111.06|108.56|111.87|109.37|111.06|108.56|0
1746558000000|2025-05-06 19:00:00|111.18|108.68|111.62|109.12|111.66|109.16|110.95|108.45|0
1746558300000|2025-05-06 19:05:00|111.66|109.16|112.28|109.78|112.78|110.28|111.43|108.93|0
1746558600000|2025-05-06 19:10:00|112.36|109.86|111.81|109.31|112.98|110.48|111.7|109.2|0
1746558900000|2025-05-06 19:15:00|111.77|109.27|112.38|109.88|112.39|109.89|111.44|108.94|0
1746559200000|2025-05-06 19:20:00|112.46|109.96|112.11|109.61|112.72|110.22|112.05|109.55|0
1746559500000|2025-05-06 19:25:00|112.04|109.54|111.45|108.95|112.3|109.8|111.25|108.75|0
1746559800000|2025-05-06 19:30:00|111.37|108.87|111.05|108.55|111.5|109|110.71|108.21|0
1746560100000|2025-05-06 19:35:00|111.01|108.51|111.5|109|111.71|109.21|110.8|108.3|0
1746560400000|2025-05-06 19:40:00|111.57|109.07|110.91|108.41|111.58|109.08|110.83|108.33|0
1746560700000|2025-05-06 19:45:00|110.87|108.37|111.17|108.67|111.17|108.67|110.41|107.91|0
1746561000000|2025-05-06 19:50:00|111.09|108.59|112.82|110.32|114.3|111.8|111.09|108.59|0
1746561300000|2025-05-06 19:55:00|112.86|110.36|115.03|112.53|115.03|112.53|112.7|110.2|0
1746561600000|2025-05-06 20:00:00|114.87|112.37|114.88|112.38|115.5|113|114.71|112.21|0
1746561900000|2025-05-06 20:05:00|114.84|112.34|114.98|112.48|115.12|112.62|114.57|112.07|0
1746562200000|2025-05-06 20:10:00|114.94|112.44|115.14|112.64|115.31|112.81|114.83|112.33|0
1746562500000|2025-05-06 20:15:00|115.22|112.72|114.88|112.38|115.46|112.96|114.62|112.12|0
1746562800000|2025-05-06 20:20:00|114.92|112.42|115.51|113.01|115.67|113.17|114.8|112.3|0
1746563100000|2025-05-06 20:25:00|115.59|113.09|118.33|115.83|118.52|116.02|115.51|113.01|0
1746563400000|2025-05-06 20:30:00|118.29|115.79|117.85|115.35|118.29|115.79|117.52|115.02|0
1746563700000|2025-05-06 20:35:00|117.89|115.39|117.42|114.92|118.33|115.83|117.28|114.78|0
1746564000000|2025-05-06 20:40:00|117.34|114.84|117.3|114.8|117.66|115.16|117.17|114.67|0
1746564300000|2025-05-06 20:45:00|117.26|114.76|117.15|114.65|117.34|114.84|117.06|114.56|0
1746564600000|2025-05-06 20:50:00|117.11|114.61|116.9|114.4|117.29|114.79|116.8|114.3|0
1746564900000|2025-05-06 20:55:00|117.23|114.23|117.47|114.47|117.47|114.47|117.19|114.19|0
1746565200000|2025-05-06 21:00:00|117.27|114.27|117.68|114.68|117.86|114.86|117.26|114.26|0
1746565500000|2025-05-06 21:05:00|117.73|114.73|117.9|114.9|118.4|115.4|117.56|114.56|0
1746565800000|2025-05-06 21:10:00|117.75|114.75|117.66|114.66|117.85|114.85|117.49|114.49|0
1746566100000|2025-05-06 21:15:00|117.64|114.64|117.66|114.66|117.86|114.86|117.29|114.29|0
1746566400000|2025-05-06 21:20:00|117.68|114.68|117.67|114.67|117.74|114.74|117.59|114.59|0
1746566700000|2025-05-06 21:25:00|117.66|114.66|117.83|114.83|117.87|114.87|117.57|114.57|0
1746567000000|2025-05-06 21:30:00|117.87|114.87|117.91|114.91|118.01|115.01|117.78|114.78|0
1746567300000|2025-05-06 21:35:00|117.92|114.92|117.95|114.95|118.07|115.07|117.89|114.89|0
1746567600000|2025-05-06 21:40:00|118.03|115.03|117.97|114.97|118.1|115.1|117.79|114.79|0
1746567900000|2025-05-06 21:45:00|117.99|114.99|118.1|115.1|118.1|115.1|117.99|114.99|0
1746568200000|2025-05-06 21:50:00|118.02|115.02|118.1|115.1|118.28|115.28|118.02|115.02|0
1746568500000|2025-05-06 21:55:00|118.09|115.09|118.11|115.11|118.34|115.34|118.03|115.03|0
1746568800000|2025-05-06 22:00:00|118.12|115.12|109.39|106.39|118.36|115.36|108.26|105.26|0
1746569100000|2025-05-06 22:05:00|109.35|106.35|107.9|104.9|109.39|106.39|106.03|103.03|0
1746569400000|2025-05-06 22:10:00|108.16|105.16|109.56|106.56|109.79|106.79|108.16|105.16|0
1746569700000|2025-05-06 22:15:00|109.48|106.48|108.8|105.8|110.17|107.17|108.1|105.1|0
1746570000000|2025-05-06 22:20:00|108.76|105.76|108.95|105.95|109.42|106.42|107.78|104.78|0
1746570300000|2025-05-06 22:25:00|108.91|105.91|108.11|105.11|109.02|106.02|107.85|104.85|0
1746570600000|2025-05-06 22:30:00|108.04|105.04|109.13|106.13|109.23|106.23|107.78|104.78|0
1746570900000|2025-05-06 22:35:00|109.11|106.11|110.14|107.14|110.85|107.85|109.11|106.11|0
1746571200000|2025-05-06 22:40:00|110.12|107.12|110.08|107.08|110.16|107.16|109.49|106.49|0
1746571500000|2025-05-06 22:45:00|110|107|109.33|106.33|110.19|107.19|109.16|106.16|0
1746571800000|2025-05-06 22:50:00|109.31|106.31|108.63|105.63|109.31|106.31|108.25|105.25|0
1746572100000|2025-05-06 22:55:00|108.65|105.65|108.44|105.44|108.9|105.9|108.42|105.42|0
1746572400000|2025-05-06 23:00:00|108.29|105.29|108.93|105.93|109.08|106.08|108.12|105.12|0
1746572700000|2025-05-06 23:05:00|108.95|105.95|109.72|106.72|109.78|106.78|108.89|105.89|0
1746573000000|2025-05-06 23:10:00|109.69|106.69|109.49|106.49|109.84|106.84|109.29|106.29|0
1746573300000|2025-05-06 23:15:00|109.46|106.46|109.06|106.06|109.76|106.76|109|106|0
1746573600000|2025-05-06 23:20:00|109.07|106.07|108.81|105.81|109.11|106.11|108.75|105.75|0
1746573900000|2025-05-06 23:25:00|108.83|105.83|109.07|106.07|109.11|106.11|108.77|105.77|0
1746574200000|2025-05-06 23:30:00|109.03|106.03|109.64|106.64|109.79|106.79|108.99|105.99|0
1746574500000|2025-05-06 23:35:00|109.6|106.6|109.22|106.22|109.73|106.73|109.14|106.14|0
1746574800000|2025-05-06 23:40:00|109.26|106.26|108.91|105.91|109.29|106.29|108.69|105.69|0
1746575100000|2025-05-06 23:45:00|108.95|105.95|108.83|105.83|109.29|106.29|108.7|105.7|0
1746575400000|2025-05-06 23:50:00|108.82|105.82|108.6|105.6|108.95|105.95|108.46|105.46|0
1746575700000|2025-05-06 23:55:00|108.62|105.62|108.53|105.53|108.87|105.87|108.41|105.41|0
1746576000000|2025-05-07 00:00:00|108.56|105.56|109.02|106.02|109.19|106.19|108.36|105.36|0
1746576300000|2025-05-07 00:05:00|109.05|106.05|109.55|106.55|109.78|106.78|109.04|106.04|0
1746576600000|2025-05-07 00:10:00|109.6|106.6|109.85|106.85|110.46|107.46|109.41|106.41|0
1746576900000|2025-05-07 00:15:00|109.96|106.96|108.99|106.49|110.04|107.18|108.44|105.94|0
1746577200000|2025-05-07 00:20:00|108.98|106.48|108.46|105.96|109.46|106.96|108.46|105.96|0
1746577500000|2025-05-07 00:25:00|108.39|105.89|107.92|105.42|108.68|106.18|107.8|105.3|0
1746577800000|2025-05-07 00:30:00|107.77|105.27|107.26|104.76|107.79|105.29|106.62|104.12|0
1746578100000|2025-05-07 00:35:00|107.28|104.78|107.35|104.85|107.48|104.98|107.15|104.65|0
1746578400000|2025-05-07 00:40:00|107.27|104.77|107.18|104.68|107.44|104.94|107.14|104.64|0
1746578700000|2025-05-07 00:45:00|107.32|104.82|107.04|104.54|107.32|104.82|106.91|104.41|0
1746579000000|2025-05-07 00:50:00|107|104.5|107.09|104.59|107.21|104.71|106.87|104.37|0
1746579300000|2025-05-07 00:55:00|107.13|104.63|107.7|105.2|107.76|105.26|107.02|104.52|0
1746579600000|2025-05-07 01:00:00|107.68|105.18|106.87|104.37|107.94|105.44|106.84|104.34|0
1746579900000|2025-05-07 01:05:00|106.89|104.39|107.38|104.88|107.53|105.03|106.87|104.37|0
1746580200000|2025-05-07 01:10:00|107.4|104.9|107.6|105.1|107.96|105.46|107.36|104.86|0
1746580500000|2025-05-07 01:15:00|107.58|105.08|108.33|105.83|108.48|105.98|107.56|105.06|0
1746580800000|2025-05-07 01:20:00|108.35|105.85|108.37|105.87|108.61|106.11|108.2|105.7|0
1746581100000|2025-05-07 01:25:00|108.39|105.89|108.29|105.79|108.5|106|107.98|105.48|0
1746581400000|2025-05-07 01:30:00|108.35|105.85|109.12|106.62|109.26|106.76|108.35|105.85|0
1746581700000|2025-05-07 01:35:00|109.08|106.58|108.89|106.39|109.16|106.66|108.67|106.17|0
1746582000000|2025-05-07 01:40:00|108.87|106.37|108.83|106.33|108.99|106.49|108.45|105.95|0
1746582300000|2025-05-07 01:45:00|108.78|106.28|108.87|106.37|109.13|106.63|108.63|106.13|0
1746582600000|2025-05-07 01:50:00|108.83|106.33|108.75|106.25|108.99|106.49|108.54|106.04|0
1746582900000|2025-05-07 01:55:00|108.77|106.27|108.47|105.97|108.8|106.3|108.45|105.95|0
1746583200000|2025-05-07 02:00:00|108.43|105.93|109.07|106.57|109.18|106.68|108.39|105.89|0
1746583500000|2025-05-07 02:05:00|108.99|106.49|109.07|106.57|109.36|106.86|108.87|106.37|0
1746583800000|2025-05-07 02:10:00|109.11|106.61|109.12|106.62|109.25|106.75|108.99|106.49|0
1746584100000|2025-05-07 02:15:00|109.06|106.56|109.36|106.86|109.45|106.95|108.95|106.45|0
1746584400000|2025-05-07 02:20:00|109.4|106.9|109.97|107.47|110.01|107.51|109.1|106.6|0
1746584700000|2025-05-07 02:25:00|109.99|107.49|110.09|107.59|110.72|108.22|109.77|107.27|0
1746585000000|2025-05-07 02:30:00|110.17|107.67|110.27|107.77|110.51|108.01|109.78|107.28|0
1746585300000|2025-05-07 02:35:00|110.36|107.86|109.89|107.39|110.44|107.94|109.79|107.29|0
1746585600000|2025-05-07 02:40:00|109.94|107.44|110.63|108.13|110.82|108.32|109.71|107.21|0
1746585900000|2025-05-07 02:45:00|110.57|108.07|110.53|108.03|110.83|108.33|110.5|108|0
1746586200000|2025-05-07 02:50:00|110.56|108.06|110.45|107.95|110.62|108.12|110.26|107.76|0
1746586500000|2025-05-07 02:55:00|110.43|107.93|110.51|108.01|110.72|108.22|110.34|107.84|0
1746586800000|2025-05-07 03:00:00|110.43|107.93|109.98|107.48|110.59|108.09|109.94|107.44|0
1746587100000|2025-05-07 03:05:00|109.95|107.45|110.09|107.59|110.09|107.59|109.57|107.07|0
1746587400000|2025-05-07 03:10:00|110.07|107.57|109.49|106.99|110.19|107.69|109.41|106.91|0
1746587700000|2025-05-07 03:15:00|109.47|106.97|109.85|107.35|109.86|107.36|109.42|106.92|0
1746588000000|2025-05-07 03:20:00|109.87|107.37|110.22|107.72|110.37|107.87|109.77|107.27|0
1746588300000|2025-05-07 03:25:00|110.2|107.7|110.15|107.65|110.41|107.91|110.06|107.56|0
1746588600000|2025-05-07 03:30:00|110.11|107.61|109.56|107.06|110.22|107.72|109.49|106.99|0
1746588900000|2025-05-07 03:35:00|109.53|107.03|109.53|107.03|109.63|107.13|109.21|106.71|0
1746589200000|2025-05-07 03:40:00|109.57|107.07|110.02|107.52|110.1|107.6|109.51|107.01|0
1746589500000|2025-05-07 03:45:00|109.89|107.39|109.89|107.39|110.01|107.51|109.7|107.2|0
1746589800000|2025-05-07 03:50:00|109.95|107.45|109.81|107.31|110.02|107.52|109.74|107.24|0
1746590100000|2025-05-07 03:55:00|109.89|107.39|109.96|107.46|110.08|107.58|109.67|107.17|0
1746590400000|2025-05-07 04:00:00|109.98|107.48|109.64|107.14|110.02|107.52|109.63|107.13|0
1746590700000|2025-05-07 04:05:00|109.66|107.16|109.49|106.99|109.9|107.4|109.44|106.94|0
1746591000000|2025-05-07 04:10:00|109.51|107.01|108.93|106.43|109.53|107.03|108.78|106.28|0
1746591300000|2025-05-07 04:15:00|108.96|106.46|108.92|106.42|109.06|106.56|108.75|106.25|0
1746591600000|2025-05-07 04:20:00|109|106.5|108.87|106.37|109.01|106.51|108.87|106.37|0
1746591900000|2025-05-07 04:25:00|108.85|106.35|108.86|106.36|108.95|106.45|108.47|105.97|0
1746592200000|2025-05-07 04:30:00|108.92|106.42|109.26|106.76|109.28|106.78|108.77|106.27|0
1746592500000|2025-05-07 04:35:00|109.24|106.74|109.45|106.95|109.54|107.04|109.11|106.61|0
1746592800000|2025-05-07 04:40:00|109.46|106.96|109.57|107.07|109.76|107.26|109.46|106.96|0
1746593100000|2025-05-07 04:45:00|109.53|107.03|109.29|106.79|109.58|107.08|109.27|106.77|0
1746593400000|2025-05-07 04:50:00|109.33|106.83|109.16|106.66|109.5|107|109.16|106.66|0
1746593700000|2025-05-07 04:55:00|109.2|106.7|109.22|106.72|109.35|106.85|109.11|106.61|0
1746594000000|2025-05-07 05:00:00|109.16|106.66|109.54|107.04|109.65|107.15|109.07|106.57|0
1746594300000|2025-05-07 05:05:00|109.56|107.06|109.87|107.37|110.08|107.58|109.5|107|0
1746594600000|2025-05-07 05:10:00|109.83|107.33|109.58|107.08|109.96|107.46|109.56|107.06|0
1746594900000|2025-05-07 05:15:00|109.56|107.06|109.74|107.24|109.78|107.28|109.4|106.9|0
1746595200000|2025-05-07 05:20:00|109.76|107.26|109.7|107.2|109.89|107.39|109.66|107.16|0
1746595500000|2025-05-07 05:25:00|109.68|107.18|110.26|107.76|110.39|107.89|109.62|107.12|0
1746595800000|2025-05-07 05:30:00|110.24|107.74|109.46|106.96|110.28|107.78|109.41|106.91|0
1746596100000|2025-05-07 05:35:00|109.42|106.92|110.46|107.96|110.46|107.96|109.4|106.9|0
1746596400000|2025-05-07 05:40:00|110.48|107.98|110.52|108.02|110.82|108.32|110.28|107.78|0
1746596700000|2025-05-07 05:45:00|110.54|108.04|110.54|108.04|110.62|108.12|110.18|107.68|0
1746597000000|2025-05-07 05:50:00|110.5|108|110.54|108.04|110.65|108.15|110.34|107.84|0
1746597300000|2025-05-07 05:55:00|110.58|108.08|110.62|108.12|110.7|108.2|110.5|108|0
1746597600000|2025-05-07 06:00:00|110.6|108.1|110.19|107.69|110.96|108.46|110.11|107.61|0
1746597900000|2025-05-07 06:05:00|110.21|107.71|110.01|107.51|110.3|107.8|109.79|107.29|0
1746598200000|2025-05-07 06:10:00|110.05|107.55|110.23|107.73|110.3|107.8|109.81|107.31|0
1746598500000|2025-05-07 06:15:00|110.21|107.71|110.64|108.14|110.8|108.3|110.16|107.66|0
1746598800000|2025-05-07 06:20:00|110.77|108.27|111.34|108.84|111.45|108.95|110.63|108.13|0
1746599100000|2025-05-07 06:25:00|111.32|108.82|111.74|109.24|111.86|109.36|111.24|108.74|0
1746599400000|2025-05-07 06:30:00|111.76|109.26|111.65|109.15|111.95|109.45|111.65|109.15|0
1746599700000|2025-05-07 06:35:00|111.63|109.13|111.35|108.85|111.78|109.28|111.15|108.65|0
1746600000000|2025-05-07 06:40:00|111.34|108.84|111.92|109.42|111.92|109.42|111.15|108.65|0
1746600300000|2025-05-07 06:45:00|111.98|109.48|110.98|108.48|112.01|109.51|110.98|108.48|0
1746600600000|2025-05-07 06:50:00|110.94|108.44|110.99|108.49|111.23|108.73|110.8|108.3|0
1746600900000|2025-05-07 06:55:00|110.97|108.47|110.91|108.41|110.99|108.49|110.67|108.17|0
1746601200000|2025-05-07 07:00:00|110.82|108.32|110.76|108.26|111.08|108.58|110.42|107.92|0
1746601500000|2025-05-07 07:05:00|110.72|108.22|110.69|108.19|110.89|108.39|110.55|108.05|0
1746601800000|2025-05-07 07:10:00|110.73|108.23|110.99|108.49|111.33|108.83|110.61|108.11|0
1746602100000|2025-05-07 07:15:00|110.95|108.45|110.35|107.85|111.18|108.68|110.2|107.7|0
1746602400000|2025-05-07 07:20:00|110.37|107.87|110.21|107.71|110.37|107.87|109.97|107.47|0
1746602700000|2025-05-07 07:25:00|110.23|107.73|110.2|107.7|110.34|107.84|109.87|107.37|0
1746603000000|2025-05-07 07:30:00|110.28|107.78|109.99|107.49|110.33|107.83|109.89|107.39|0
1746603300000|2025-05-07 07:35:00|109.97|107.47|110.1|107.6|110.3|107.8|109.89|107.39|0
1746603600000|2025-05-07 07:40:00|110.22|107.72|110.29|107.79|110.49|107.99|110.09|107.59|0
1746603900000|2025-05-07 07:45:00|110.27|107.77|109.91|107.41|110.43|107.93|109.85|107.35|0
1746604200000|2025-05-07 07:50:00|109.93|107.43|109.65|107.15|109.99|107.49|109.54|107.04|0
1746604500000|2025-05-07 07:55:00|109.68|107.18|109.63|107.13|109.8|107.3|109.51|107.01|0
1746604800000|2025-05-07 08:00:00|109.6|107.1|109.59|107.09|109.72|107.22|108.99|106.49|0
1746605100000|2025-05-07 08:05:00|109.51|107.01|109.92|107.42|110.02|107.52|109.3|106.8|0
1746605400000|2025-05-07 08:10:00|109.96|107.46|110.44|107.94|110.9|108.4|109.96|107.46|0
1746605700000|2025-05-07 08:15:00|110.42|107.92|110.29|107.79|110.62|108.12|110.24|107.74|0
1746606000000|2025-05-07 08:20:00|110.27|107.77|110.36|107.86|110.44|107.94|110.22|107.72|0
1746606300000|2025-05-07 08:25:00|110.38|107.88|109.57|107.07|110.4|107.9|109.51|107.01|0
1746606600000|2025-05-07 08:30:00|109.54|107.04|109.2|106.7|109.65|107.15|109.2|106.7|0
1746606900000|2025-05-07 08:35:00|109.24|106.74|109.5|107|109.75|107.25|109.04|106.54|0
1746607200000|2025-05-07 08:40:00|109.49|106.99|109.6|107.1|109.6|107.1|109.16|106.66|0
1746607500000|2025-05-07 08:45:00|109.52|107.02|109.91|107.41|109.96|107.46|109.43|106.93|0
1746607800000|2025-05-07 08:50:00|109.95|107.45|109.72|107.22|110.14|107.64|109.59|107.09|0
1746608100000|2025-05-07 08:55:00|109.68|107.18|109.56|107.06|109.76|107.26|109.47|106.97|0
1746608400000|2025-05-07 09:00:00|109.33|106.83|109.05|106.55|109.41|106.91|108.98|106.48|0
1746608700000|2025-05-07 09:05:00|109.03|106.53|109.25|106.75|109.36|106.86|109.01|106.51|0
1746609000000|2025-05-07 09:10:00|109.23|106.73|109.39|106.89|109.86|107.36|109.19|106.69|0
1746609300000|2025-05-07 09:15:00|109.35|106.85|109.48|106.98|109.48|106.98|109.25|106.75|0
1746609600000|2025-05-07 09:20:00|109.52|107.02|110.03|107.53|110.05|107.55|109.38|106.88|0
1746609900000|2025-05-07 09:25:00|110.01|107.51|109.99|107.49|110.09|107.59|109.87|107.37|0
1746610200000|2025-05-07 09:30:00|109.96|107.46|110.46|107.96|110.5|108|109.81|107.31|0
1746610500000|2025-05-07 09:35:00|110.48|107.98|110.41|107.91|110.76|108.26|110.35|107.85|0
1746610800000|2025-05-07 09:40:00|110.45|107.95|109.75|107.25|110.53|108.03|109.65|107.15|0
1746611100000|2025-05-07 09:45:00|109.73|107.23|109.19|106.69|109.75|107.25|109.16|106.66|0
1746611400000|2025-05-07 09:50:00|109.23|106.73|109.49|106.99|109.65|107.15|109.09|106.59|0
1746611700000|2025-05-07 09:55:00|109.47|106.97|109.9|107.4|109.92|107.42|109.44|106.94|0
1746612000000|2025-05-07 10:00:00|109.96|107.46|110.64|108.14|110.83|108.33|109.94|107.44|0
1746612300000|2025-05-07 10:05:00|110.68|108.18|110.34|107.84|110.78|108.28|110.24|107.74|0
1746612600000|2025-05-07 10:10:00|110.36|107.86|109.3|106.8|110.36|107.86|109.2|106.7|0
1746612900000|2025-05-07 10:15:00|109.36|106.86|109.69|107.19|109.69|107.19|109.22|106.72|0
1746613200000|2025-05-07 10:20:00|109.67|107.17|109.48|106.98|109.72|107.22|109.44|106.94|0
1746613500000|2025-05-07 10:25:00|109.46|106.96|109.75|107.25|109.92|107.42|109.41|106.91|0
1746613800000|2025-05-07 10:30:00|109.81|107.31|110.11|107.61|110.22|107.72|109.81|107.31|0
1746614100000|2025-05-07 10:35:00|110.07|107.57|110.06|107.56|110.21|107.71|110.04|107.54|0
1746614400000|2025-05-07 10:40:00|110.09|107.59|109.21|106.71|110.3|107.8|109.08|106.58|0
1746614700000|2025-05-07 10:45:00|109.25|106.75|109.16|106.66|109.3|106.8|109.06|106.56|0
1746615000000|2025-05-07 10:50:00|108.97|106.47|109.14|106.64|109.56|107.06|108.79|106.29|0
1746615300000|2025-05-07 10:55:00|109.18|106.68|109.54|107.04|109.73|107.23|108.85|106.35|0
1746615600000|2025-05-07 11:00:00|109.35|106.85|108.89|106.39|109.66|107.16|108.61|106.11|0
1746615900000|2025-05-07 11:05:00|108.93|106.43|108.83|106.33|108.98|106.48|108.64|106.14|0
1746616200000|2025-05-07 11:10:00|108.94|106.44|108.65|106.15|108.96|106.46|108.6|106.1|0
1746616500000|2025-05-07 11:15:00|108.63|106.13|108.83|106.33|108.89|106.39|108.63|106.13|0
1746616800000|2025-05-07 11:20:00|108.79|106.29|108.42|105.92|108.88|106.38|108.14|105.64|0
1746617100000|2025-05-07 11:25:00|108.45|105.95|109.03|106.53|109.06|106.56|108.45|105.95|0
1746617400000|2025-05-07 11:30:00|109.02|106.52|109.12|106.62|109.21|106.71|108.95|106.45|0
1746617700000|2025-05-07 11:35:00|109.1|106.6|109.39|106.89|109.99|107.49|109.01|106.51|0
1746618000000|2025-05-07 11:40:00|109.41|106.91|109.97|107.47|110.6|108.1|109.37|106.87|0
1746618300000|2025-05-07 11:45:00|109.99|107.49|109.5|107|110|107.5|109.36|106.86|0
1746618600000|2025-05-07 11:50:00|109.51|107.01|109.64|107.14|109.66|107.16|109.29|106.79|0
1746618900000|2025-05-07 11:55:00|109.61|107.11|109.58|107.08|109.73|107.23|109.53|107.03|0
1746619200000|2025-05-07 12:00:00|109.57|107.07|109.68|107.18|109.7|107.2|109.44|106.94|0
1746619500000|2025-05-07 12:05:00|109.64|107.14|111.38|108.88|112.06|109.56|109.62|107.12|0
1746619800000|2025-05-07 12:10:00|111.36|108.86|111.87|109.37|111.93|109.43|111.28|108.78|0
1746620100000|2025-05-07 12:15:00|111.91|109.41|111.25|108.75|111.99|109.49|111.11|108.61|0
1746620400000|2025-05-07 12:20:00|111.24|108.74|111.19|108.69|111.41|108.91|110.92|108.42|0
1746620700000|2025-05-07 12:25:00|111.23|108.73|111.97|109.47|112.16|109.66|111.12|108.62|0
1746621000000|2025-05-07 12:30:00|111.89|109.39|112.03|109.53|112.24|109.74|111.17|108.67|0
1746621300000|2025-05-07 12:35:00|111.99|109.49|111.67|109.17|112.16|109.66|111.59|109.09|0
1746621600000|2025-05-07 12:40:00|111.79|109.29|111.07|108.57|111.79|109.29|111.02|108.52|0
1746621900000|2025-05-07 12:45:00|111.1|108.6|111.49|108.99|111.55|109.05|111.05|108.55|0
1746622200000|2025-05-07 12:50:00|111.47|108.97|110.81|108.31|111.51|109.01|110.59|108.09|0
1746622500000|2025-05-07 12:55:00|110.83|108.33|111.8|109.3|111.92|109.42|110.79|108.29|0
1746622800000|2025-05-07 13:00:00|111.86|109.36|112.42|109.92|112.75|110.25|111.71|109.21|0
1746623100000|2025-05-07 13:05:00|112.44|109.94|113.54|111.04|113.6|111.1|112.25|109.75|0
1746623400000|2025-05-07 13:10:00|113.58|111.08|113.48|110.98|113.65|111.15|113.2|110.7|0
1746623700000|2025-05-07 13:15:00|113.56|111.06|113.22|110.72|113.79|111.29|112.74|110.24|0
1746624000000|2025-05-07 13:20:00|113.26|110.76|112.87|109.87|113.49|110.99|112.59|109.87|0
1746624300000|2025-05-07 13:25:00|112.83|109.83|113.1|110.1|113.34|110.34|112.71|109.71|0
1746624600000|2025-05-07 13:30:00|113.63|111.13|112.49|109.99|113.9|111.4|112.09|109.59|0
1746624900000|2025-05-07 13:35:00|112.52|110.02|113.19|110.69|113.91|111.41|112.38|109.88|0
1746625200000|2025-05-07 13:40:00|113.03|110.53|111.18|108.68|113.03|110.53|110.87|108.37|0
1746625500000|2025-05-07 13:45:00|111.14|108.64|113.15|110.65|113.29|110.79|110.85|108.35|0
1746625800000|2025-05-07 13:50:00|113.32|110.82|111.63|109.13|113.4|110.9|111.48|108.98|0
1746626100000|2025-05-07 13:55:00|111.59|109.09|110.17|107.67|111.8|109.3|109.83|107.33|0
1746626400000|2025-05-07 14:00:00|110.25|107.75|110.13|107.63|110.48|107.98|109.82|107.32|0
1746626700000|2025-05-07 14:05:00|110.11|107.61|109.49|106.99|110.52|108.02|109.38|106.88|0
1746627000000|2025-05-07 14:10:00|109.47|106.97|109.78|107.28|110.36|107.86|109.04|106.54|0
1746627300000|2025-05-07 14:15:00|109.74|107.24|109.79|107.29|110.36|107.86|109.42|106.92|0
1746627600000|2025-05-07 14:20:00|109.73|107.23|109.75|107.25|110.48|107.98|109.51|107.01|0
1746627900000|2025-05-07 14:25:00|109.72|107.22|109.06|106.56|110.12|107.62|109.03|106.53|0
1746628200000|2025-05-07 14:30:00|109.11|106.61|109.69|107.19|109.91|107.41|109.05|106.55|0
1746628500000|2025-05-07 14:35:00|109.65|107.15|109.15|106.65|109.85|107.35|109.02|106.52|0
1746628800000|2025-05-07 14:40:00|109.11|106.61|109.09|106.59|109.49|106.99|108.99|106.49|0
1746629100000|2025-05-07 14:45:00|109.17|106.67|110.23|107.73|110.36|107.86|108.82|106.32|0
1746629400000|2025-05-07 14:50:00|110.39|107.89|113.5|111|113.54|111.04|110.11|107.61|0
1746629700000|2025-05-07 14:55:00|113.86|111.36|112.78|110.28|113.86|111.36|112.48|109.98|0
1746630000000|2025-05-07 15:00:00|112.86|110.36|113.38|110.88|114.48|111.98|112.83|110.33|0
1746630300000|2025-05-07 15:05:00|113.34|110.84|113.32|110.82|114.05|111.55|112.67|110.17|0
1746630600000|2025-05-07 15:10:00|113.2|110.7|114.26|111.76|114.69|112.19|112.75|110.25|0
1746630900000|2025-05-07 15:15:00|114.22|111.72|113.71|111.21|114.43|111.93|113.42|110.92|0
1746631200000|2025-05-07 15:20:00|113.75|111.25|113.14|110.64|114.02|111.52|112.81|110.31|0
1746631500000|2025-05-07 15:25:00|113.1|110.6|113.25|110.75|113.74|111.24|112.92|110.42|0
1746631800000|2025-05-07 15:30:00|113.33|110.83|113.19|110.69|113.49|110.99|112.59|110.09|0
1746632100000|2025-05-07 15:35:00|113.03|110.53|112.37|109.87|113.55|111.05|112.33|109.83|0
1746632400000|2025-05-07 15:40:00|112.59|110.09|111.18|108.68|112.67|110.17|111.09|108.59|0
1746632700000|2025-05-07 15:45:00|111.14|108.64|113.34|110.84|113.5|111|110.98|108.48|0
1746633000000|2025-05-07 15:50:00|113.43|110.93|112.04|109.54|113.83|111.33|111.92|109.42|0
1746633300000|2025-05-07 15:55:00|112|109.5|111.51|109.01|112.23|109.73|111.43|108.93|0
1746633600000|2025-05-07 16:00:00|111.59|109.09|111.88|109.38|112.12|109.62|111.42|108.92|0
1746633900000|2025-05-07 16:05:00|111.76|109.26|111.68|109.18|112.6|110.1|111.18|108.68|0
1746634200000|2025-05-07 16:10:00|111.66|109.16|111.59|109.09|111.92|109.42|111.15|108.65|0
1746634500000|2025-05-07 16:15:00|111.63|109.13|110.97|108.47|112.17|109.67|110.97|108.47|0
1746634800000|2025-05-07 16:20:00|110.93|108.43|112.55|110.05|112.74|110.24|110.87|108.37|0
1746635100000|2025-05-07 16:25:00|112.59|110.09|112.84|110.34|112.93|110.43|111.87|109.37|0
1746635400000|2025-05-07 16:30:00|112.88|110.38|112.3|109.8|113.08|110.58|112.1|109.6|0
1746635700000|2025-05-07 16:35:00|112.42|109.92|111.74|109.24|112.49|109.99|111.74|109.24|0
1746636000000|2025-05-07 16:40:00|111.7|109.2|110.68|108.18|111.9|109.4|110.59|108.09|0
1746636300000|2025-05-07 16:45:00|110.67|108.17|110.67|108.17|110.9|108.4|110.14|107.64|0
1746636600000|2025-05-07 16:50:00|110.63|108.13|109.64|107.14|110.85|108.35|109.64|107.14|0
1746636900000|2025-05-07 16:55:00|109.68|107.18|109.34|106.84|109.88|107.38|109.11|106.61|0
1746637200000|2025-05-07 17:00:00|109.45|106.95|109.28|106.78|109.68|107.18|108.86|106.36|0
1746637500000|2025-05-07 17:05:00|109.21|106.71|109.31|106.81|109.34|106.84|109.03|106.53|0
1746637800000|2025-05-07 17:10:00|109.2|106.7|108.47|105.97|109.43|106.93|108.47|105.97|0
1746638100000|2025-05-07 17:15:00|108.6|106.1|109.21|106.71|109.26|106.76|108.46|105.96|0
1746638400000|2025-05-07 17:20:00|109.31|106.81|108.95|106.45|110.07|107.57|108.85|106.35|0
1746638700000|2025-05-07 17:25:00|108.91|106.41|109.41|106.91|109.56|107.06|108.69|106.19|0
1746639000000|2025-05-07 17:30:00|109.33|106.83|110|107.5|110.09|107.59|109.17|106.67|0
1746639300000|2025-05-07 17:35:00|110.05|107.55|110.81|108.31|111.4|108.9|110.05|107.55|0
1746639600000|2025-05-07 17:40:00|110.84|108.34|110.98|108.48|111.27|108.77|110.47|107.97|0
1746639900000|2025-05-07 17:45:00|111.05|108.55|110.52|108.02|111.1|108.6|110.41|107.91|0
1746640200000|2025-05-07 17:50:00|110.5|108|112.75|110.25|113.76|111.26|110.34|107.84|0
1746640500000|2025-05-07 17:55:00|112.92|110.42|113.07|110.57|113.79|111.29|112.64|110.14|0
1746640800000|2025-05-07 18:00:00|113.24|110.74|112.12|109.62|118.89|116.39|110.95|108.45|0
1746641100000|2025-05-07 18:05:00|112.37|109.87|118.69|116.19|119.14|116.64|112.31|109.81|0
1746641400000|2025-05-07 18:10:00|118.77|116.27|118.01|115.51|119.1|116.6|117.07|114.57|0
1746641700000|2025-05-07 18:15:00|118.42|115.92|117.25|114.75|119.42|116.92|117.25|114.75|0
1746642000000|2025-05-07 18:20:00|117.33|114.83|116.85|114.35|117.36|114.86|115.66|113.16|0
1746642300000|2025-05-07 18:25:00|116.93|114.43|115.9|113.4|116.93|114.43|115.19|112.69|0
1746642600000|2025-05-07 18:30:00|115.84|113.34|113.41|110.91|116.52|114.02|112.95|110.45|0
1746642900000|2025-05-07 18:35:00|113.37|110.87|112.2|109.7|114.32|111.82|111.8|109.3|0
1746643200000|2025-05-07 18:40:00|112.24|109.74|112.64|110.14|112.97|110.47|111.58|109.08|0
1746643500000|2025-05-07 18:45:00|112.6|110.1|115.83|113.33|116.7|114.2|111.99|109.49|0
1746643800000|2025-05-07 18:50:00|115.38|112.88|114.62|112.12|116.46|113.96|114.23|111.73|0
1746644100000|2025-05-07 18:55:00|114.42|111.92|109.97|107.47|114.54|112.04|109.35|106.85|0
1746644400000|2025-05-07 19:00:00|109.99|107.49|110.88|108.38|111.61|109.11|109.73|107.23|0
1746644700000|2025-05-07 19:05:00|111.23|108.73|109.99|107.49|111.54|109.04|109.54|107.04|0
1746645000000|2025-05-07 19:10:00|109.95|107.45|110.56|108.06|112.27|109.77|109.95|107.45|0
1746645300000|2025-05-07 19:15:00|110.63|108.13|110.32|107.82|112.17|109.67|110.29|107.79|0
1746645600000|2025-05-07 19:20:00|110.4|107.9|111.72|109.22|111.95|109.45|110.29|107.79|0
1746645900000|2025-05-07 19:25:00|111.76|109.26|115.11|112.61|115.22|112.72|111.76|109.26|0
1746646200000|2025-05-07 19:30:00|115.03|112.53|115.36|112.86|115.39|112.89|114.05|111.55|0
1746646500000|2025-05-07 19:35:00|115.28|112.78|113.54|111.04|115.53|113.03|112.78|110.28|0
1746646800000|2025-05-07 19:40:00|113.66|111.16|107.9|105.4|113.66|111.16|104.62|102.12|0
1746647100000|2025-05-07 19:45:00|107.42|104.92|110.32|107.82|110.36|107.86|106.45|103.95|0
1746647400000|2025-05-07 19:50:00|111.33|108.83|110.25|107.75|113.32|110.82|109.55|107.05|0
1746647700000|2025-05-07 19:55:00|110.33|107.83|108.74|106.24|110.57|108.07|107.79|105.29|0
1746648000000|2025-05-07 20:00:00|108.77|106.27|108.25|105.75|108.91|106.41|107.14|104.64|0
1746648300000|2025-05-07 20:05:00|108.33|105.83|109.32|106.82|109.53|107.03|108.1|105.6|0
1746648600000|2025-05-07 20:10:00|109.36|106.86|108.46|105.96|109.45|106.95|108.34|105.84|0
1746648900000|2025-05-07 20:15:00|108.42|105.92|108.32|105.82|108.69|106.19|108.25|105.75|0
1746649200000|2025-05-07 20:20:00|108.4|105.9|109.31|106.81|109.35|106.85|108.4|105.9|0
1746649500000|2025-05-07 20:25:00|109.35|106.85|109.71|107.21|109.78|107.28|109.17|106.67|0
1746649800000|2025-05-07 20:30:00|109.78|107.28|109.78|107.28|109.89|107.39|109.54|107.04|0
1746650100000|2025-05-07 20:35:00|109.75|107.25|109.39|106.89|109.85|107.35|109.35|106.85|0
1746650400000|2025-05-07 20:40:00|109.35|106.85|109.57|107.07|109.66|107.16|109.35|106.85|0
1746650700000|2025-05-07 20:45:00|109.53|107.03|109.37|106.87|109.73|107.23|109.37|106.87|0
1746651000000|2025-05-07 20:50:00|109.33|106.83|109.46|106.96|109.52|107.02|109.16|106.66|0
1746651300000|2025-05-07 20:55:00|109.71|106.71|109.59|106.59|109.75|106.75|109.52|106.52|0
1746651600000|2025-05-07 21:00:00|109.54|106.54|109.41|106.41|109.54|106.54|109.31|106.31|0
1746651900000|2025-05-07 21:05:00|109.39|106.39|109.35|106.35|109.42|106.42|109.34|106.34|0
1746652200000|2025-05-07 21:10:00|109.37|106.37|109.39|106.39|109.39|106.39|109.31|106.31|0
1746652500000|2025-05-07 21:15:00|109.34|106.34|109.39|106.39|109.4|106.4|109.34|106.34|0
1746652800000|2025-05-07 21:20:00|109.41|106.41|109.45|106.45|109.54|106.54|109.38|106.38|0
1746653100000|2025-05-07 21:25:00|109.47|106.47|109.52|106.52|109.52|106.52|109.42|106.42|0
1746653400000|2025-05-07 21:30:00|109.54|106.54|109.67|106.67|109.67|106.67|109.49|106.49|0
1746653700000|2025-05-07 21:35:00|109.66|106.66|109.75|106.75|109.75|106.75|109.57|106.57|0
1746654000000|2025-05-07 21:40:00|109.74|106.74|109.81|106.81|109.81|106.81|109.6|106.6|0
1746654300000|2025-05-07 21:45:00|109.77|106.77|109.53|106.53|109.77|106.77|109.47|106.47|0
1746654600000|2025-05-07 21:50:00|109.51|106.51|109.54|106.54|109.54|106.54|109.41|106.41|0
1746654900000|2025-05-07 21:55:00|109.55|106.55|109.72|106.72|109.77|106.77|109.51|106.51|0
1746655200000|2025-05-07 22:00:00|109.75|106.75|110.77|107.77|110.94|107.94|109.75|106.75|0
1746655500000|2025-05-07 22:05:00|110.78|107.78|110.22|107.22|110.78|107.78|109.99|106.99|0
1746655800000|2025-05-07 22:10:00|110.26|107.26|110.08|107.08|110.36|107.36|109.85|106.85|0
1746656100000|2025-05-07 22:15:00|110.06|107.06|110.41|107.41|110.62|107.62|110.06|107.06|0
1746656400000|2025-05-07 22:20:00|110.33|107.33|109.96|106.96|110.68|107.68|109.88|106.88|0
1746656700000|2025-05-07 22:25:00|109.94|106.94|109.52|106.52|109.94|106.94|109.5|106.5|0
1746657000000|2025-05-07 22:30:00|109.5|106.5|109.46|106.46|109.5|106.5|109.28|106.28|0
1746657300000|2025-05-07 22:35:00|109.44|106.44|109.45|106.45|109.49|106.49|109.3|106.3|0
1746657600000|2025-05-07 22:40:00|109.41|106.41|109.53|106.53|109.57|106.57|109.34|106.34|0
1746657900000|2025-05-07 22:45:00|109.51|106.51|109.7|106.7|109.7|106.7|109.32|106.32|0
1746658200000|2025-05-07 22:50:00|109.72|106.72|109.52|106.52|109.76|106.76|109.51|106.51|0
1746658500000|2025-05-07 22:55:00|109.54|106.54|109.68|106.68|109.74|106.74|109.41|106.41|0
1746658800000|2025-05-07 23:00:00|109.64|106.64|109.29|106.29|109.71|106.71|109.27|106.27|0
1746659100000|2025-05-07 23:05:00|109.1|106.1|109.23|106.23|109.52|106.52|109|106|0
1746659400000|2025-05-07 23:10:00|109.21|106.21|109.17|106.17|109.29|106.29|109.09|106.09|0
1746659700000|2025-05-07 23:15:00|109.19|106.19|109.17|106.17|109.21|106.21|109.09|106.09|0
1746660000000|2025-05-07 23:20:00|109.11|106.11|109.2|106.2|109.28|106.28|109.09|106.09|0
1746660300000|2025-05-07 23:25:00|109.16|106.16|108.82|105.82|109.18|106.18|108.8|105.8|0
1746660600000|2025-05-07 23:30:00|108.86|105.86|109.07|106.07|109.07|106.07|108.62|105.62|0
1746660900000|2025-05-07 23:35:00|109.05|106.05|108.95|105.95|109.14|106.14|108.89|105.89|0
1746661200000|2025-05-07 23:40:00|108.97|105.97|109.58|106.58|109.62|106.62|108.97|105.97|0
1746661500000|2025-05-07 23:45:00|109.56|106.56|109.5|106.5|109.7|106.7|109.39|106.39|0
1746661800000|2025-05-07 23:50:00|109.52|106.52|109.46|106.46|109.6|106.6|109.34|106.34|0
1746662100000|2025-05-07 23:55:00|109.5|106.5|109.46|106.46|109.54|106.54|109.33|106.33|0
1746662400000|2025-05-08 00:00:00|109.52|106.52|108.61|105.61|109.52|106.52|108.52|105.52|0
1746662700000|2025-05-08 00:05:00|108.63|105.63|108.38|105.38|108.92|105.92|108.36|105.36|0
1746663000000|2025-05-08 00:10:00|108.44|105.44|108.95|105.95|109.03|106.03|108.44|105.44|0
1746663300000|2025-05-08 00:15:00|108.97|105.97|109.16|106.66|109.26|106.76|108.78|105.97|0
1746663600000|2025-05-08 00:20:00|109.07|106.57|108.82|106.32|109.56|107.06|108.78|106.28|0
1746663900000|2025-05-08 00:25:00|108.8|106.3|108.32|105.82|108.97|106.47|108.26|105.76|0
1746664200000|2025-05-08 00:30:00|108.31|105.81|108.4|105.9|108.67|106.17|108.3|105.8|0
1746664500000|2025-05-08 00:35:00|108.44|105.94|109.38|106.88|109.51|107.01|108.4|105.9|0
1746664800000|2025-05-08 00:40:00|109.36|106.86|110.01|107.51|110.05|107.55|109.31|106.81|0
1746665100000|2025-05-08 00:45:00|110.06|107.56|109.96|107.46|110.2|107.7|109.83|107.33|0
1746665400000|2025-05-08 00:50:00|109.92|107.42|109.69|107.19|110.06|107.56|109.54|107.04|0
1746665700000|2025-05-08 00:55:00|109.66|107.16|106.3|103.8|109.73|107.23|105.53|103.03|0
1746666000000|2025-05-08 01:00:00|106.37|103.87|106.29|103.79|107.02|104.52|105.84|103.34|0
1746666300000|2025-05-08 01:05:00|106.21|103.71|104.71|102.21|106.82|104.32|104.36|101.86|0
1746666600000|2025-05-08 01:10:00|104.65|102.15|104.77|102.27|104.9|102.4|104.05|101.55|0
1746666900000|2025-05-08 01:15:00|104.79|102.29|104.39|101.89|104.85|102.35|104.06|101.56|0
1746667200000|2025-05-08 01:20:00|104.33|101.83|104.07|101.57|104.35|101.85|103.34|100.84|0
1746667500000|2025-05-08 01:25:00|104.13|101.63|104.35|101.85|104.76|102.26|103.91|101.41|0
1746667800000|2025-05-08 01:30:00|104.5|102|104.1|101.6|104.68|102.18|104.03|101.53|0
1746668100000|2025-05-08 01:35:00|104.21|101.71|104.53|102.03|104.58|102.08|104.14|101.64|0
1746668400000|2025-05-08 01:40:00|104.51|102.01|104.9|102.4|105.1|102.6|104.47|101.97|0
1746668700000|2025-05-08 01:45:00|104.88|102.38|104.87|102.37|104.95|102.45|104.61|102.11|0
1746669000000|2025-05-08 01:50:00|104.85|102.35|105.17|102.67|105.27|102.77|104.71|102.21|0
1746669300000|2025-05-08 01:55:00|105.12|102.62|105.66|103.16|105.81|103.31|105.04|102.54|0
1746669600000|2025-05-08 02:00:00|105.6|103.1|104.99|102.49|105.6|103.1|104.94|102.44|0
1746669900000|2025-05-08 02:05:00|105.01|102.51|104.95|102.45|105.09|102.59|104.58|102.08|0
1746670200000|2025-05-08 02:10:00|104.97|102.47|104.92|102.42|105.02|102.52|104.8|102.3|0
1746670500000|2025-05-08 02:15:00|104.88|102.38|104.71|102.21|104.95|102.45|104.5|102|0
1746670800000|2025-05-08 02:20:00|104.69|102.19|104.69|102.19|104.81|102.31|104.42|101.92|0
1746671100000|2025-05-08 02:25:00|104.73|102.23|104.6|102.1|104.88|102.38|104.6|102.1|0
1746671400000|2025-05-08 02:30:00|104.58|102.08|104.09|101.59|104.71|102.21|104.02|101.52|0
1746671700000|2025-05-08 02:35:00|104.16|101.66|103.88|101.38|104.3|101.8|103.88|101.38|0
1746672000000|2025-05-08 02:40:00|103.94|101.44|104.05|101.55|104.13|101.63|103.4|100.9|0
1746672300000|2025-05-08 02:45:00|104.07|101.57|103.96|101.46|104.07|101.57|103.73|101.23|0
1746672600000|2025-05-08 02:50:00|103.94|101.44|103.89|101.39|104.06|101.56|103.84|101.34|0
1746672900000|2025-05-08 02:55:00|103.87|101.37|104|101.5|104|101.5|103.81|101.31|0
1746673200000|2025-05-08 03:00:00|103.98|101.48|103.44|100.94|104.26|101.76|103.44|100.94|0
1746673500000|2025-05-08 03:05:00|103.46|100.96|103.32|100.82|103.57|101.07|103.19|100.69|0
1746673800000|2025-05-08 03:10:00|103.31|100.81|103.21|100.71|103.36|100.86|102.92|100.42|0
1746674100000|2025-05-08 03:15:00|103.23|100.73|102.87|100.37|103.33|100.83|102.82|100.32|0
1746674400000|2025-05-08 03:20:00|102.85|100.35|102.01|99.51|102.85|100.35|101.59|99.09|0
1746674700000|2025-05-08 03:25:00|102.05|99.55|102.08|99.58|102.2|99.7|101.97|99.47|0
1746675000000|2025-05-08 03:30:00|102.09|99.59|102.05|99.55|102.29|99.79|101.97|99.47|0
1746675300000|2025-05-08 03:35:00|102.03|99.53|101.96|99.46|102.14|99.64|101.8|99.3|0
1746675600000|2025-05-08 03:40:00|101.98|99.48|101.9|99.4|102.27|99.77|101.85|99.35|0
1746675900000|2025-05-08 03:45:00|101.95|99.45|101.69|99.19|101.95|99.45|101.45|98.95|0
1746676200000|2025-05-08 03:50:00|101.66|99.16|101.26|98.76|101.7|99.2|101.26|98.76|0
1746676500000|2025-05-08 03:55:00|101.22|98.72|101.45|98.95|101.49|98.99|101.2|98.7|0
1746676800000|2025-05-08 04:00:00|101.48|98.98|101.68|99.18|101.77|99.27|101.48|98.98|0
1746677100000|2025-05-08 04:05:00|101.67|99.17|101.27|98.77|101.74|99.24|101.27|98.77|0
1746677400000|2025-05-08 04:10:00|101.25|98.75|101.35|98.85|101.39|98.89|101.14|98.64|0
1746677700000|2025-05-08 04:15:00|101.37|98.87|101.27|98.77|101.38|98.88|101.1|98.6|0
1746678000000|2025-05-08 04:20:00|101.25|98.75|101.57|99.07|101.61|99.11|101.17|98.67|0
1746678300000|2025-05-08 04:25:00|101.59|99.09|101.83|99.33|102.05|99.55|101.54|99.04|0
1746678600000|2025-05-08 04:30:00|101.79|99.29|101.56|99.06|101.86|99.36|101.43|98.93|0
1746678900000|2025-05-08 04:35:00|101.53|99.03|101.19|98.69|101.61|99.11|101.15|98.65|0
1746679200000|2025-05-08 04:40:00|101.14|98.64|101.2|98.7|101.34|98.84|101.04|98.54|0
1746679500000|2025-05-08 04:45:00|101.22|98.72|101.24|98.74|101.34|98.84|101.18|98.68|0
1746679800000|2025-05-08 04:50:00|101.22|98.72|101.34|98.84|101.39|98.89|101.14|98.64|0
1746680100000|2025-05-08 04:55:00|101.33|98.83|101.47|98.97|101.47|98.97|101.23|98.73|0
1746680400000|2025-05-08 05:00:00|101.49|98.99|101.59|99.09|101.66|99.16|101.11|98.61|0
1746680700000|2025-05-08 05:05:00|101.62|99.12|101.39|98.89|101.65|99.15|101.31|98.81|0
1746681000000|2025-05-08 05:10:00|101.41|98.91|101.65|99.15|101.7|99.2|101.26|98.76|0
1746681300000|2025-05-08 05:15:00|101.61|99.11|101.51|99.01|101.84|99.34|101.51|99.01|0
1746681600000|2025-05-08 05:20:00|101.53|99.03|101.61|99.11|101.71|99.21|101.41|98.91|0
1746681900000|2025-05-08 05:25:00|101.63|99.13|101.47|98.97|101.86|99.36|101.33|98.83|0
1746682200000|2025-05-08 05:30:00|101.5|99|101.96|99.46|102.08|99.58|101.22|98.72|0
1746682500000|2025-05-08 05:35:00|101.99|99.49|102|99.5|102.1|99.6|101.85|99.35|0
1746682800000|2025-05-08 05:40:00|101.96|99.46|101.96|99.46|102.07|99.57|101.86|99.36|0
1746683100000|2025-05-08 05:45:00|102.04|99.54|101.81|99.31|102.11|99.61|101.78|99.28|0
1746683400000|2025-05-08 05:50:00|101.79|99.29|101.87|99.37|101.87|99.37|101.53|99.03|0
1746683700000|2025-05-08 05:55:00|101.86|99.36|101.74|99.24|102.18|99.68|101.74|99.24|0
1746684000000|2025-05-08 06:00:00|101.79|99.29|102.56|100.06|102.67|100.17|101.38|98.88|0
1746684300000|2025-05-08 06:05:00|102.59|100.09|101.63|99.13|102.62|100.12|101.54|99.04|0
1746684600000|2025-05-08 06:10:00|101.65|99.15|102.61|100.11|102.79|100.29|101.54|99.04|0
1746684900000|2025-05-08 06:15:00|102.65|100.15|102.94|100.44|103.03|100.53|102.48|99.98|0
1746685200000|2025-05-08 06:20:00|102.97|100.47|102.83|100.33|103.04|100.54|102.68|100.18|0
1746685500000|2025-05-08 06:25:00|102.79|100.29|102.68|100.18|102.85|100.35|102.56|100.06|0
1746685800000|2025-05-08 06:30:00|102.65|100.15|103.24|100.74|103.24|100.74|102.62|100.12|0
1746686100000|2025-05-08 06:35:00|103.28|100.78|103.22|100.72|103.32|100.82|103.09|100.59|0
1746686400000|2025-05-08 06:40:00|103.16|100.66|102.3|99.8|103.28|100.78|102.26|99.76|0
1746686700000|2025-05-08 06:45:00|102.29|99.79|102.24|99.74|102.31|99.81|102.13|99.63|0
1746687000000|2025-05-08 06:50:00|102.2|99.7|102.23|99.73|102.29|99.79|102.01|99.51|0
1746687300000|2025-05-08 06:55:00|102.25|99.75|102.55|100.05|102.55|100.05|102.13|99.63|0
1746687600000|2025-05-08 07:00:00|102.49|99.99|101.97|99.47|102.79|100.29|101.91|99.41|0
1746687900000|2025-05-08 07:05:00|102.01|99.51|101.33|98.83|102.01|99.51|101.19|98.69|0
1746688200000|2025-05-08 07:10:00|101.3|98.8|101.4|98.9|101.55|99.05|101.17|98.67|0
1746688500000|2025-05-08 07:15:00|101.44|98.94|101.17|98.67|101.58|99.08|101.14|98.64|0
1746688800000|2025-05-08 07:20:00|101.14|98.64|101.25|98.75|101.28|98.78|101|98.5|0
1746689100000|2025-05-08 07:25:00|101.28|98.78|101.15|98.65|101.4|98.9|101|98.5|0
1746689400000|2025-05-08 07:30:00|101.13|98.63|101.65|99.15|101.69|99.19|101|98.5|0
1746689700000|2025-05-08 07:35:00|101.6|99.1|101.48|98.98|101.86|99.36|101.47|98.97|0
1746690000000|2025-05-08 07:40:00|101.45|98.95|101.27|98.77|101.52|99.02|100.95|98.45|0
1746690300000|2025-05-08 07:45:00|101.24|98.74|101.9|99.4|101.94|99.44|101.17|98.67|0
1746690600000|2025-05-08 07:50:00|101.95|99.45|102.01|99.51|102.12|99.62|101.7|99.2|0
1746690900000|2025-05-08 07:55:00|102|99.5|101.95|99.45|102.21|99.71|101.93|99.43|0
1746691200000|2025-05-08 08:00:00|101.99|99.49|101.89|99.39|102.18|99.68|101.86|99.36|0
1746691500000|2025-05-08 08:05:00|101.87|99.37|102.11|99.61|102.17|99.67|101.86|99.36|0
1746691800000|2025-05-08 08:10:00|102.13|99.63|101.52|99.02|102.32|99.82|101.47|98.97|0
1746692100000|2025-05-08 08:15:00|101.55|99.05|100.71|98.21|101.55|99.05|100.67|98.17|0
1746692400000|2025-05-08 08:20:00|100.55|98.05|100.75|98.25|100.81|98.31|100.37|97.87|0
1746692700000|2025-05-08 08:25:00|100.77|98.27|100.54|98.04|100.78|98.28|100.5|98|0
1746693000000|2025-05-08 08:30:00|100.5|98|100.41|97.91|100.6|98.1|100.32|97.82|0
1746693300000|2025-05-08 08:35:00|100.45|97.95|100.47|97.97|100.57|98.07|100.41|97.91|0
1746693600000|2025-05-08 08:40:00|100.49|97.99|100.29|97.79|100.55|98.05|100.17|97.67|0
1746693900000|2025-05-08 08:45:00|100.26|97.76|99.9|97.4|100.37|97.87|99.84|97.34|0
1746694200000|2025-05-08 08:50:00|99.93|97.43|99.79|97.29|99.93|97.43|99.61|97.11|0
1746694500000|2025-05-08 08:55:00|99.77|97.27|99.69|97.19|99.84|97.34|99.6|97.1|0
1746694800000|2025-05-08 09:00:00|99.71|97.21|99.64|97.14|99.76|97.26|99.6|97.1|0
1746695100000|2025-05-08 09:05:00|99.66|97.16|99.75|97.25|99.86|97.36|99.66|97.16|0
1746695400000|2025-05-08 09:10:00|99.76|97.26|99.93|97.43|99.93|97.43|99.72|97.22|0
1746695700000|2025-05-08 09:15:00|99.91|97.41|99.88|97.38|99.96|97.46|99.78|97.28|0
1746696000000|2025-05-08 09:20:00|99.89|97.39|99.53|97.03|100.03|97.53|99.44|96.94|0
1746696300000|2025-05-08 09:25:00|99.52|97.02|99.2|96.7|99.53|97.03|99.05|96.55|0
1746696600000|2025-05-08 09:30:00|99.15|96.65|99.31|96.81|99.39|96.89|99.15|96.65|0
1746696900000|2025-05-08 09:35:00|99.32|96.82|99|96.5|99.33|96.83|99|96.5|0
1746697200000|2025-05-08 09:40:00|99.02|96.52|98.74|96.24|99.03|96.53|98.7|96.2|0
1746697500000|2025-05-08 09:45:00|98.72|96.22|98.59|96.09|98.8|96.3|98.59|96.09|0
1746697800000|2025-05-08 09:50:00|98.63|96.13|98.57|96.07|98.72|96.22|98.31|95.81|0
1746698100000|2025-05-08 09:55:00|98.64|96.14|99.15|96.65|99.15|96.65|98.61|96.11|0
1746698400000|2025-05-08 10:00:00|99.1|96.6|99.25|96.75|99.36|96.86|99.02|96.52|0
1746698700000|2025-05-08 10:05:00|99.24|96.74|99.07|96.57|99.29|96.79|98.87|96.37|0
1746699000000|2025-05-08 10:10:00|99.09|96.59|99.13|96.63|99.48|96.98|99.06|96.56|0
1746699300000|2025-05-08 10:15:00|99.15|96.65|98.87|96.37|99.3|96.8|98.86|96.36|0
1746699600000|2025-05-08 10:20:00|98.89|96.39|99.09|96.59|99.16|96.66|98.87|96.37|0
1746699900000|2025-05-08 10:25:00|99.06|96.56|98.87|96.37|99.09|96.59|98.83|96.33|0
1746700200000|2025-05-08 10:30:00|98.89|96.39|99.06|96.56|99.16|96.66|98.87|96.37|0
1746700500000|2025-05-08 10:35:00|99.03|96.53|99.04|96.54|99.5|97|98.99|96.49|0
1746700800000|2025-05-08 10:40:00|99.08|96.58|99.16|96.66|99.28|96.78|99.03|96.53|0
1746701100000|2025-05-08 10:45:00|99.15|96.65|98.74|96.24|99.22|96.72|98.72|96.22|0
1746701400000|2025-05-08 10:50:00|98.73|96.23|98.75|96.25|98.89|96.39|98.67|96.17|0
1746701700000|2025-05-08 10:55:00|98.54|96.04|98.36|95.86|98.57|96.07|98.29|95.79|0
1746702000000|2025-05-08 11:00:00|98.47|95.97|98.72|96.22|98.77|96.27|97.74|95.24|0
1746702300000|2025-05-08 11:05:00|98.69|96.19|99.07|96.57|99.07|96.57|98.55|96.05|0
1746702600000|2025-05-08 11:10:00|99.08|96.58|99.3|96.8|99.4|96.9|99|96.5|0
1746702900000|2025-05-08 11:15:00|99.32|96.82|99.32|96.82|99.55|97.05|99.29|96.79|0
1746703200000|2025-05-08 11:20:00|99.35|96.85|99.46|96.96|99.51|97.01|99.28|96.78|0
1746703500000|2025-05-08 11:25:00|99.48|96.98|99.55|97.05|99.62|97.12|99.46|96.96|0
1746703800000|2025-05-08 11:30:00|99.57|97.07|99.58|97.08|99.72|97.22|99.46|96.96|0
1746704100000|2025-05-08 11:35:00|99.63|97.13|100.14|97.64|100.25|97.75|99.4|96.9|0
1746704400000|2025-05-08 11:40:00|100.16|97.66|100.67|98.17|100.85|98.35|100.08|97.58|0
1746704700000|2025-05-08 11:45:00|100.71|98.21|100.81|98.31|101.24|98.74|100.67|98.17|0
1746705000000|2025-05-08 11:50:00|100.77|98.27|100.72|98.22|100.92|98.42|100.54|98.04|0
1746705300000|2025-05-08 11:55:00|100.74|98.24|100.55|98.05|100.9|98.4|100.47|97.97|0
1746705600000|2025-05-08 12:00:00|100.43|97.93|100.02|97.52|100.92|98.42|99.88|97.38|0
1746705900000|2025-05-08 12:05:00|99.97|97.47|100.17|97.67|100.17|97.67|99.85|97.35|0
1746706200000|2025-05-08 12:10:00|100.13|97.63|100.56|98.06|100.56|98.06|99.96|97.46|0
1746706500000|2025-05-08 12:15:00|100.6|98.1|100.58|98.08|100.73|98.23|100.34|97.84|0
1746706800000|2025-05-08 12:20:00|100.55|98.05|100.37|97.87|100.69|98.19|100.21|97.71|0
1746707100000|2025-05-08 12:25:00|100.35|97.85|100.84|98.34|100.89|98.39|100.23|97.73|0
1746707400000|2025-05-08 12:30:00|100.83|98.33|100.21|97.71|100.9|98.4|100.03|97.53|0
1746707700000|2025-05-08 12:35:00|100.16|97.66|103.35|100.85|103.42|100.92|100.01|97.51|0
1746708000000|2025-05-08 12:40:00|103.25|100.75|102.93|100.43|103.65|101.15|102.42|99.92|0
1746708300000|2025-05-08 12:45:00|102.7|100.2|101.29|98.79|102.95|100.45|101.19|98.69|0
1746708600000|2025-05-08 12:50:00|101.27|98.77|101.45|98.95|101.7|99.2|100.86|98.36|0
1746708900000|2025-05-08 12:55:00|101.52|99.02|101.77|99.27|101.97|99.47|101.33|98.83|0
1746709200000|2025-05-08 13:00:00|101.78|99.28|101.88|99.38|102.07|99.57|101.62|99.12|0
1746709500000|2025-05-08 13:05:00|101.91|99.41|102.1|99.6|102.29|99.79|101.87|99.37|0
1746709800000|2025-05-08 13:10:00|102.07|99.57|102.49|99.99|102.7|100.2|102.05|99.55|0
1746710100000|2025-05-08 13:15:00|102.46|99.96|102.22|99.72|102.53|100.03|102.16|99.66|0
1746710400000|2025-05-08 13:20:00|102.18|99.68|102.37|99.37|102.37|99.68|101.66|99.16|0
1746710700000|2025-05-08 13:25:00|102.28|99.28|102.76|99.76|102.91|99.91|102.26|99.26|0
1746711000000|2025-05-08 13:30:00|102.21|99.71|102.96|100.46|103.54|101.04|101.73|99.23|0
1746711300000|2025-05-08 13:35:00|103.08|100.58|103.65|101.15|103.79|101.29|102.23|99.73|0
1746711600000|2025-05-08 13:40:00|103.54|101.04|102.84|100.34|103.54|101.04|102.45|99.95|0
1746711900000|2025-05-08 13:45:00|102.87|100.37|104.41|101.91|104.71|102.21|102.8|100.3|0
1746712200000|2025-05-08 13:50:00|104.34|101.84|104.15|101.65|104.78|102.28|103.83|101.33|0
1746712500000|2025-05-08 13:55:00|104.18|101.68|103.86|101.36|104.3|101.8|103.03|100.53|0
1746712800000|2025-05-08 14:00:00|103.9|101.4|103.37|100.87|104.07|101.57|102.95|100.45|0
1746713100000|2025-05-08 14:05:00|103.44|100.94|105.16|102.66|105.35|102.85|103.44|100.94|0
1746713400000|2025-05-08 14:10:00|105.31|102.81|106.04|103.54|106.71|104.21|104.78|102.28|0
1746713700000|2025-05-08 14:15:00|106.12|103.62|104.78|102.28|106.23|103.73|104.33|101.83|0
1746714000000|2025-05-08 14:20:00|104.7|102.2|103.98|101.48|104.96|102.46|103.11|100.61|0
1746714300000|2025-05-08 14:25:00|104.01|101.51|102.82|100.32|104.12|101.62|102.52|100.02|0
1746714600000|2025-05-08 14:30:00|102.71|100.21|102.32|99.82|103.13|100.63|101.61|99.11|0
1746714900000|2025-05-08 14:35:00|102.17|99.67|103.98|101.48|104.11|101.61|101.99|99.49|0
1746715200000|2025-05-08 14:40:00|104.02|101.52|103.85|101.35|104.83|102.33|103.43|100.93|0
1746715500000|2025-05-08 14:45:00|103.91|101.41|104.69|102.19|104.79|102.29|103.57|101.07|0
1746715800000|2025-05-08 14:50:00|104.73|102.23|105.62|103.12|106.58|104.08|103.28|100.78|0
1746716100000|2025-05-08 14:55:00|105.64|103.14|105.77|103.27|106.94|104.44|105.07|102.57|0
1746716400000|2025-05-08 15:00:00|105.95|103.45|106.38|103.88|106.52|104.02|104.91|102.41|0
1746716700000|2025-05-08 15:05:00|106.46|103.96|103.6|101.1|106.47|103.97|103.24|100.74|0
1746717000000|2025-05-08 15:10:00|103.56|101.06|102.5|100|103.56|101.06|102.35|99.85|0
1746717300000|2025-05-08 15:15:00|102.43|99.93|101.86|99.36|102.67|100.17|101.82|99.32|0
1746717600000|2025-05-08 15:20:00|101.83|99.33|99.73|97.23|102.03|99.53|99.67|97.17|0
1746717900000|2025-05-08 15:25:00|99.68|97.18|99.04|96.54|99.85|97.35|97.87|95.37|0
1746718200000|2025-05-08 15:30:00|98.88|96.38|98.57|96.07|100.64|98.14|98.34|95.84|0
1746718500000|2025-05-08 15:35:00|98.61|96.11|97.65|95.15|98.76|96.26|97.62|95.12|0
1746718800000|2025-05-08 15:40:00|97.39|94.89|94.86|92.36|97.39|94.89|94.59|92.09|0
1746719100000|2025-05-08 15:45:00|94.88|92.38|94.88|92.38|95.28|92.78|94.32|91.82|0
1746719400000|2025-05-08 15:50:00|94.97|92.47|95.68|93.18|96.28|93.78|94.75|92.25|0
1746719700000|2025-05-08 15:55:00|95.5|93|96.07|93.57|96.72|94.22|95.47|92.97|0
1746720000000|2025-05-08 16:00:00|96.03|93.53|95.22|92.72|96.07|93.57|95.01|92.51|0
1746720300000|2025-05-08 16:05:00|95.25|92.75|94.71|92.21|95.43|92.93|94.71|92.21|0
1746720600000|2025-05-08 16:10:00|94.67|92.17|94.83|92.33|95.74|93.24|94.64|92.14|0
1746720900000|2025-05-08 16:15:00|94.76|92.26|94.71|92.21|94.8|92.3|94.17|91.67|0
1746721200000|2025-05-08 16:20:00|94.68|92.18|95.15|92.65|95.22|92.72|94.16|91.66|0
1746721500000|2025-05-08 16:25:00|95.09|92.59|95.79|93.29|95.79|93.29|94.95|92.45|0
1746721800000|2025-05-08 16:30:00|95.76|93.26|94.97|92.47|95.88|93.38|94.93|92.43|0
1746722100000|2025-05-08 16:35:00|95.04|92.54|94.7|92.2|95.5|93|94.61|92.11|0
1746722400000|2025-05-08 16:40:00|94.67|92.17|94.38|91.88|95.01|92.51|94.28|91.78|0
1746722700000|2025-05-08 16:45:00|94.34|91.84|93.96|91.46|94.74|92.24|93.83|91.33|0
1746723000000|2025-05-08 16:50:00|93.89|91.39|93.71|91.21|94.21|91.71|93.48|90.98|0
1746723300000|2025-05-08 16:55:00|93.75|91.25|93.92|91.42|94.09|91.59|93.68|91.18|0
1746723600000|2025-05-08 17:00:00|93.88|91.38|94.87|92.37|95.21|92.71|93.78|91.28|0
1746723900000|2025-05-08 17:05:00|94.9|92.4|95.07|92.57|95.27|92.77|94.47|91.97|0
1746724200000|2025-05-08 17:10:00|95.04|92.54|95.22|92.72|95.63|93.13|95.04|92.54|0
1746724500000|2025-05-08 17:15:00|95.25|92.75|95.49|92.99|95.61|93.11|95.08|92.58|0
1746724800000|2025-05-08 17:20:00|95.47|92.97|94.68|92.18|95.85|93.35|94.66|92.16|0
1746725100000|2025-05-08 17:25:00|94.71|92.21|95.3|92.8|95.43|92.93|94.71|92.21|0
1746725400000|2025-05-08 17:30:00|95.34|92.84|96.01|93.51|96.03|93.53|94.86|92.36|0
1746725700000|2025-05-08 17:35:00|95.96|93.46|95.78|93.28|96.46|93.96|95.61|93.11|0
1746726000000|2025-05-08 17:40:00|95.75|93.25|95.8|93.3|96.17|93.67|95.68|93.18|0
1746726300000|2025-05-08 17:45:00|95.77|93.27|95.97|93.47|96.42|93.92|95.74|93.24|0
1746726600000|2025-05-08 17:50:00|96|93.5|95.92|93.42|96.26|93.76|95.61|93.11|0
1746726900000|2025-05-08 17:55:00|96.02|93.52|97.26|94.76|97.48|94.98|95.93|93.43|0
1746727200000|2025-05-08 18:00:00|97.29|94.79|97.41|94.91|97.77|95.27|96.93|94.43|0
1746727500000|2025-05-08 18:05:00|97.37|94.87|96.46|93.96|97.55|95.05|96.4|93.9|0
1746727800000|2025-05-08 18:10:00|96.5|94|96.23|93.73|96.92|94.42|96.12|93.62|0
1746728100000|2025-05-08 18:15:00|96.27|93.77|95.64|93.14|96.27|93.77|95.56|93.06|0
1746728400000|2025-05-08 18:20:00|95.67|93.17|96.38|93.88|96.39|93.89|95.43|92.93|0
1746728700000|2025-05-08 18:25:00|96.35|93.85|96.3|93.8|96.44|93.94|95.84|93.34|0
1746729000000|2025-05-08 18:30:00|96.33|93.83|95|92.5|96.35|93.85|94.96|92.46|0
1746729300000|2025-05-08 18:35:00|94.97|92.47|94.95|92.45|95.1|92.6|94.55|92.05|0
1746729600000|2025-05-08 18:40:00|94.92|92.42|94.63|92.13|95.23|92.73|94.56|92.06|0
1746729900000|2025-05-08 18:45:00|94.65|92.15|94.8|92.3|94.94|92.44|94.52|92.02|0
1746730200000|2025-05-08 18:50:00|94.89|92.39|94.96|92.46|95.57|93.07|94.84|92.34|0
1746730500000|2025-05-08 18:55:00|95.14|92.64|95.39|92.89|95.55|93.05|94.76|92.26|0
1746730800000|2025-05-08 19:00:00|95.43|92.93|95.27|92.77|96.31|93.81|95.23|92.73|0
1746731100000|2025-05-08 19:05:00|95.24|92.74|95.96|93.46|96.41|93.91|95.24|92.74|0
1746731400000|2025-05-08 19:10:00|95.89|93.39|95.92|93.42|96.12|93.62|95.54|93.04|0
1746731700000|2025-05-08 19:15:00|95.95|93.45|95.03|92.53|96.07|93.57|94.99|92.49|0
1746732000000|2025-05-08 19:20:00|94.99|92.49|94.08|91.58|95.03|92.53|93.46|90.96|0
1746732300000|2025-05-08 19:25:00|94.02|91.52|94.03|91.53|94.56|92.06|93.48|90.98|0
1746732600000|2025-05-08 19:30:00|94.06|91.56|94.65|92.15|94.99|92.49|93.98|91.48|0
1746732900000|2025-05-08 19:35:00|94.61|92.11|95.95|93.45|96.07|93.57|94.61|92.11|0
1746733200000|2025-05-08 19:40:00|95.92|93.42|96.53|94.03|96.62|94.12|95.92|93.42|0
1746733500000|2025-05-08 19:45:00|96.64|94.14|97.35|94.85|97.93|95.43|96.5|94|0
1746733800000|2025-05-08 19:50:00|97.68|95.18|99.89|97.39|99.93|97.43|97.68|95.18|0
1746734100000|2025-05-08 19:55:00|100.18|97.68|100.47|97.97|101.02|98.52|99.94|97.44|0
1746734400000|2025-05-08 20:00:00|100.18|97.68|99.02|96.52|100.32|97.82|98.7|96.2|0
1746734700000|2025-05-08 20:05:00|98.95|96.45|98.95|96.45|99.1|96.6|98.75|96.25|0
1746735000000|2025-05-08 20:10:00|98.94|96.44|99.89|97.39|99.89|97.39|98.94|96.44|0
1746735300000|2025-05-08 20:15:00|99.93|97.43|99.38|96.88|99.93|97.43|99.28|96.78|0
1746735600000|2025-05-08 20:20:00|99.35|96.85|99.36|96.86|99.48|96.98|99.27|96.77|0
1746735900000|2025-05-08 20:25:00|99.4|96.9|99.41|96.91|99.58|97.08|99.33|96.83|0
1746736200000|2025-05-08 20:30:00|99.44|96.94|99.04|96.54|99.47|96.97|98.98|96.48|0
1746736500000|2025-05-08 20:35:00|99.08|96.58|99.18|96.68|99.31|96.81|99.08|96.58|0
1746736800000|2025-05-08 20:40:00|99.22|96.72|99.05|96.55|99.23|96.73|98.9|96.4|0
1746737100000|2025-05-08 20:45:00|99.02|96.52|98.95|96.45|99.08|96.58|98.65|96.15|0
1746737400000|2025-05-08 20:50:00|99.02|96.52|98.96|96.46|99.07|96.57|98.92|96.42|0
1746737700000|2025-05-08 20:55:00|99.21|96.21|99.67|96.67|99.89|96.89|99.1|96.1|0
1746738000000|2025-05-08 21:00:00|99.66|96.66|99.4|96.4|99.66|96.66|99.38|96.38|0
1746738300000|2025-05-08 21:05:00|99.39|96.39|99.37|96.37|99.39|96.39|99.35|96.35|0
1746738600000|2025-05-08 21:10:00|99.39|96.39|99.4|96.4|99.46|96.46|99.35|96.35|0
1746738900000|2025-05-08 21:15:00|99.44|96.44|99.4|96.4|99.44|96.44|99.3|96.3|0
1746739200000|2025-05-08 21:20:00|99.39|96.39|99.3|96.3|99.4|96.4|99.28|96.28|0
1746739500000|2025-05-08 21:25:00|99.27|96.27|99.2|96.2|99.29|96.29|99.17|96.17|0
1746739800000|2025-05-08 21:30:00|99.21|96.21|99|96|99.21|96.21|99|96|0
1746740100000|2025-05-08 21:35:00|99.08|96.08|99.07|96.07|99.08|96.08|99.03|96.03|0
1746740400000|2025-05-08 21:40:00|99.01|96.01|99.16|96.16|99.16|96.16|98.96|95.96|0
1746740700000|2025-05-08 21:45:00|99.15|96.15|99|96|99.18|96.18|98.98|95.98|0
1746741000000|2025-05-08 21:50:00|99.01|96.01|99.02|96.02|99.06|96.06|98.97|95.97|0
1746741300000|2025-05-08 21:55:00|99.04|96.04|98.99|95.99|99.11|96.11|98.98|95.98|0
1746741600000|2025-05-08 22:00:00|99.13|96.13|99.84|96.84|99.86|96.86|98.91|95.91|0
1746741900000|2025-05-08 22:05:00|99.86|96.86|99.73|96.73|99.91|96.91|99.57|96.57|0
1746742200000|2025-05-08 22:10:00|99.66|96.66|99.59|96.59|99.95|96.95|99.51|96.51|0
1746742500000|2025-05-08 22:15:00|99.55|96.55|99.58|96.58|99.58|96.58|99.26|96.26|0
1746742800000|2025-05-08 22:20:00|99.55|96.55|99.62|96.62|99.73|96.73|99.55|96.55|0
1746743100000|2025-05-08 22:25:00|99.58|96.58|99.51|96.51|99.69|96.69|99.4|96.4|0
1746743400000|2025-05-08 22:30:00|99.62|96.62|100.01|97.01|100.12|97.12|99.62|96.62|0
1746743700000|2025-05-08 22:35:00|99.97|96.97|99.78|96.78|100.05|97.05|99.78|96.78|0
1746744000000|2025-05-08 22:40:00|99.79|96.79|99.43|96.43|99.9|96.9|99.43|96.43|0
1746744300000|2025-05-08 22:45:00|99.49|96.49|99.5|96.5|99.72|96.72|99.45|96.45|0
1746744600000|2025-05-08 22:50:00|99.52|96.52|99.53|96.53|99.61|96.61|99.5|96.5|0
1746744900000|2025-05-08 22:55:00|99.57|96.57|99.53|96.53|99.64|96.64|99.52|96.52|0
1746745200000|2025-05-08 23:00:00|99.55|96.55|99.78|96.78|99.93|96.93|99.39|96.39|0
1746745500000|2025-05-08 23:05:00|99.8|96.8|99.53|96.53|99.82|96.82|99.44|96.44|0
1746745800000|2025-05-08 23:10:00|99.49|96.49|99.35|96.35|99.58|96.58|99.24|96.24|0
1746746100000|2025-05-08 23:15:00|99.38|96.38|99.49|96.49|99.56|96.56|99.31|96.31|0
1746746400000|2025-05-08 23:20:00|99.51|96.51|99.83|96.83|99.88|96.88|99.49|96.49|0
1746746700000|2025-05-08 23:25:00|99.85|96.85|100.06|97.06|100.28|97.28|99.81|96.81|0
1746747000000|2025-05-08 23:30:00|100.02|97.02|100.55|97.55|100.55|97.55|99.92|96.92|0
1746747300000|2025-05-08 23:35:00|100.49|97.49|100.56|97.56|100.78|97.78|100.35|97.35|0
1746747600000|2025-05-08 23:40:00|100.55|97.55|100.6|97.6|100.71|97.71|100.45|97.45|0
1746747900000|2025-05-08 23:45:00|100.58|97.58|100.6|97.6|100.71|97.71|100.34|97.34|0
1746748200000|2025-05-08 23:50:00|100.58|97.58|100.34|97.34|100.74|97.74|100.29|97.29|0
1746748500000|2025-05-08 23:55:00|100.3|97.3|100.39|97.39|100.85|97.85|100.27|97.27|0
1746748800000|2025-05-09 00:00:00|100.43|97.43|100.63|97.63|101.12|98.12|100.43|97.43|0
1746749100000|2025-05-09 00:05:00|100.66|97.66|100.88|97.88|100.95|97.95|100.55|97.55|0
1746749400000|2025-05-09 00:10:00|100.91|97.91|101.2|98.2|101.24|98.24|100.81|97.81|0
1746749700000|2025-05-09 00:15:00|101.24|98.24|101.46|98.96|101.62|99.12|101.05|98.17|0
1746750000000|2025-05-09 00:20:00|101.44|98.94|101.24|98.74|101.5|99|101.19|98.69|0
1746750300000|2025-05-09 00:25:00|101.3|98.8|102.1|99.6|102.33|99.83|101.22|98.72|0
1746750600000|2025-05-09 00:30:00|102.03|99.53|101.82|99.32|102.09|99.59|101.24|98.74|0
1746750900000|2025-05-09 00:35:00|101.77|99.27|102.11|99.61|102.57|100.07|101.71|99.21|0
1746751200000|2025-05-09 00:40:00|102.06|99.56|101.58|99.08|102.07|99.57|101.45|98.95|0
1746751500000|2025-05-09 00:45:00|101.53|99.03|101.38|98.88|101.72|99.22|101.16|98.66|0
1746751800000|2025-05-09 00:50:00|101.4|98.9|101.26|98.76|101.4|98.9|101.14|98.64|0
1746752100000|2025-05-09 00:55:00|101.23|98.73|101.1|98.6|101.23|98.73|100.9|98.4|0
1746752400000|2025-05-09 01:00:00|101.04|98.54|101.06|98.56|101.18|98.68|100.91|98.41|0
1746752700000|2025-05-09 01:05:00|101.08|98.58|101.16|98.66|101.21|98.71|100.9|98.4|0
1746753000000|2025-05-09 01:10:00|101.18|98.68|100.75|98.25|101.3|98.8|100.71|98.21|0
1746753300000|2025-05-09 01:15:00|100.77|98.27|100.18|97.68|100.78|98.28|100.12|97.62|0
1746753600000|2025-05-09 01:20:00|100.1|97.6|100.19|97.69|100.27|97.77|100.1|97.6|0
1746753900000|2025-05-09 01:25:00|100.17|97.67|99.85|97.35|100.17|97.67|99.85|97.35|0
1746754200000|2025-05-09 01:30:00|99.94|97.44|99.77|97.27|99.97|97.47|99.66|97.16|0
1746754500000|2025-05-09 01:35:00|99.85|97.35|100.16|97.66|100.29|97.79|99.72|97.22|0
1746754800000|2025-05-09 01:40:00|100.08|97.58|99.86|97.36|100.13|97.63|99.86|97.36|0
1746755100000|2025-05-09 01:45:00|99.9|97.4|99.9|97.4|100.02|97.52|99.85|97.35|0
1746755400000|2025-05-09 01:50:00|99.87|97.37|99.87|97.37|99.9|97.4|99.7|97.2|0
1746755700000|2025-05-09 01:55:00|99.88|97.38|99.52|97.02|99.89|97.39|99.52|97.02|0
1746756000000|2025-05-09 02:00:00|99.49|96.99|99.75|97.25|99.75|97.25|99.38|96.88|0
1746756300000|2025-05-09 02:05:00|99.74|97.24|99.65|97.15|99.81|97.31|99.59|97.09|0
1746756600000|2025-05-09 02:10:00|99.62|97.12|99.41|96.91|99.65|97.15|99.36|96.86|0
1746756900000|2025-05-09 02:15:00|99.39|96.89|98.56|96.06|99.46|96.96|98.56|96.06|0
1746757200000|2025-05-09 02:20:00|98.58|96.08|98.79|96.29|98.86|96.36|98.51|96.01|0
1746757500000|2025-05-09 02:25:00|98.75|96.25|98.55|96.05|98.8|96.3|98.4|95.9|0
1746757800000|2025-05-09 02:30:00|98.53|96.03|98.3|95.8|98.61|96.11|98.22|95.72|0
1746758100000|2025-05-09 02:35:00|98.28|95.78|98.03|95.53|98.37|95.87|97.99|95.49|0
1746758400000|2025-05-09 02:40:00|98.05|95.55|97.92|95.42|98.17|95.67|97.87|95.37|0
1746758700000|2025-05-09 02:45:00|97.95|95.45|97.99|95.49|98.04|95.54|97.91|95.41|0
1746759000000|2025-05-09 02:50:00|97.97|95.47|98.79|96.29|99.03|96.53|97.95|95.45|0
1746759300000|2025-05-09 02:55:00|98.83|96.33|99.73|97.23|99.86|97.36|98.78|96.28|0
1746759600000|2025-05-09 03:00:00|99.8|97.3|99.7|97.2|100.44|97.94|99.5|97|0
1746759900000|2025-05-09 03:05:00|99.68|97.18|99.09|96.59|99.75|97.25|98.92|96.42|0
1746760200000|2025-05-09 03:10:00|99.02|96.52|98.82|96.32|99.14|96.64|98.66|96.16|0
1746760500000|2025-05-09 03:15:00|98.79|96.29|99.04|96.54|99.06|96.56|98.72|96.22|0
1746760800000|2025-05-09 03:20:00|99.06|96.56|99.02|96.52|99.14|96.64|98.94|96.44|0
1746761100000|2025-05-09 03:25:00|99.06|96.56|99.41|96.91|99.52|97.02|98.94|96.44|0
1746761400000|2025-05-09 03:30:00|99.39|96.89|99.39|96.89|99.61|97.11|99.35|96.85|0
1746761700000|2025-05-09 03:35:00|99.43|96.93|99.03|96.53|99.43|96.93|99.03|96.53|0
1746762000000|2025-05-09 03:40:00|99.01|96.51|99.1|96.6|99.28|96.78|98.97|96.47|0
1746762300000|2025-05-09 03:45:00|99.08|96.58|98.95|96.45|99.16|96.66|98.7|96.2|0
1746762600000|2025-05-09 03:50:00|98.91|96.41|98.56|96.06|98.97|96.47|98.5|96|0
1746762900000|2025-05-09 03:55:00|98.54|96.04|98.64|96.14|98.7|96.2|98.49|95.99|0
1746763200000|2025-05-09 04:00:00|98.66|96.16|98.53|96.03|98.71|96.21|98.36|95.86|0
1746763500000|2025-05-09 04:05:00|98.59|96.09|98.54|96.04|98.61|96.11|98.1|95.6|0
1746763800000|2025-05-09 04:10:00|98.56|96.06|98.53|96.03|98.61|96.11|98.44|95.94|0
1746764100000|2025-05-09 04:15:00|98.51|96.01|98.72|96.22|98.73|96.23|98.41|95.91|0
1746764400000|2025-05-09 04:20:00|98.68|96.18|99.06|96.56|99.1|96.6|98.68|96.18|0
1746764700000|2025-05-09 04:25:00|99.03|96.53|98.85|96.35|99.05|96.55|98.85|96.35|0
1746765000000|2025-05-09 04:30:00|98.9|96.4|98.58|96.08|98.94|96.44|98.58|96.08|0
1746765300000|2025-05-09 04:35:00|98.6|96.1|98.6|96.1|98.75|96.25|98.54|96.04|0
1746765600000|2025-05-09 04:40:00|98.63|96.13|98.61|96.11|98.75|96.25|98.54|96.04|0
1746765900000|2025-05-09 04:45:00|98.62|96.12|98.29|95.79|98.62|96.12|98.15|95.65|0
1746766200000|2025-05-09 04:50:00|98.25|95.75|98.25|95.75|98.43|95.93|98.21|95.71|0
1746766500000|2025-05-09 04:55:00|98.27|95.77|98.41|95.91|98.51|96.01|98.25|95.75|0
1746766800000|2025-05-09 05:00:00|98.5|96|98.88|96.38|98.88|96.38|98.02|95.52|0
1746767100000|2025-05-09 05:05:00|98.92|96.42|98.88|96.38|98.92|96.42|98.59|96.09|0
1746767400000|2025-05-09 05:10:00|98.85|96.35|98.81|96.31|98.89|96.39|98.67|96.17|0
1746767700000|2025-05-09 05:15:00|98.79|96.29|98.73|96.23|98.99|96.49|98.41|95.91|0
1746768000000|2025-05-09 05:20:00|98.71|96.21|99.36|96.86|99.42|96.92|98.65|96.15|0
1746768300000|2025-05-09 05:25:00|99.35|96.85|99.31|96.81|99.52|97.02|99.19|96.69|0
1746768600000|2025-05-09 05:30:00|99.28|96.78|98.77|96.27|99.31|96.81|98.47|95.97|0
1746768900000|2025-05-09 05:35:00|98.79|96.29|99.37|96.87|99.42|96.92|98.76|96.26|0
1746769200000|2025-05-09 05:40:00|99.39|96.89|98.98|96.48|99.44|96.94|98.96|96.46|0
1746769500000|2025-05-09 05:45:00|98.91|96.41|98.23|95.73|99.05|96.55|98.16|95.66|0
1746769800000|2025-05-09 05:50:00|98.25|95.75|98.47|95.97|98.73|96.23|97.91|95.41|0
1746770100000|2025-05-09 05:55:00|98.46|95.96|98.23|95.73|98.46|95.96|98.04|95.54|0
1746770400000|2025-05-09 06:00:00|98.17|95.67|98.19|95.69|98.54|96.04|97.96|95.46|0
1746770700000|2025-05-09 06:05:00|98.23|95.73|98.29|95.79|98.36|95.86|97.79|95.29|0
1746771000000|2025-05-09 06:10:00|98.25|95.75|97.98|95.48|98.56|96.06|97.98|95.48|0
1746771300000|2025-05-09 06:15:00|98|95.5|98.48|95.98|98.54|96.04|98|95.5|0
1746771600000|2025-05-09 06:20:00|98.4|95.9|98.62|96.12|98.62|96.12|97.94|95.44|0
1746771900000|2025-05-09 06:25:00|98.55|96.05|98.8|96.3|98.98|96.48|98.52|96.02|0
1746772200000|2025-05-09 06:30:00|98.78|96.28|99.09|96.59|99.12|96.62|98.45|95.95|0
1746772500000|2025-05-09 06:35:00|99.11|96.61|99.05|96.55|99.26|96.76|98.96|96.46|0
1746772800000|2025-05-09 06:40:00|99.06|96.56|98.64|96.14|99.14|96.64|98.57|96.07|0
1746773100000|2025-05-09 06:45:00|98.62|96.12|98.32|95.82|98.66|96.16|98.12|95.62|0
1746773400000|2025-05-09 06:50:00|98.33|95.83|98.7|96.2|98.77|96.27|98.2|95.7|0
1746773700000|2025-05-09 06:55:00|98.72|96.22|98.74|96.24|98.88|96.38|98.53|96.03|0
1746774000000|2025-05-09 07:00:00|98.78|96.28|99.13|96.63|99.17|96.67|98.59|96.09|0
1746774300000|2025-05-09 07:05:00|99.15|96.65|98.49|95.99|99.32|96.82|98.42|95.92|0
1746774600000|2025-05-09 07:10:00|98.48|95.98|99.53|97.03|99.53|97.03|98.4|95.9|0
1746774900000|2025-05-09 07:15:00|99.55|97.05|99.19|96.69|99.55|97.05|99.07|96.57|0
1746775200000|2025-05-09 07:20:00|99.17|96.67|99.31|96.81|99.42|96.92|99.1|96.6|0
1746775500000|2025-05-09 07:25:00|99.26|96.76|98.84|96.34|99.42|96.92|98.81|96.31|0
1746775800000|2025-05-09 07:30:00|98.73|96.23|98.42|95.92|98.92|96.42|98.11|95.61|0
1746776100000|2025-05-09 07:35:00|98.23|95.73|97.99|95.49|98.23|95.73|97.77|95.27|0
1746776400000|2025-05-09 07:40:00|97.95|95.45|97.63|95.13|97.97|95.47|97.57|95.07|0
1746776700000|2025-05-09 07:45:00|97.61|95.11|97.6|95.1|97.74|95.24|97.29|94.79|0
1746777000000|2025-05-09 07:50:00|97.62|95.12|97.83|95.33|97.96|95.46|97.32|94.82|0
1746777300000|2025-05-09 07:55:00|97.84|95.34|98.66|96.16|98.69|96.19|97.81|95.31|0
1746777600000|2025-05-09 08:00:00|98.62|96.12|98.69|96.19|99.09|96.59|98.43|95.93|0
1746777900000|2025-05-09 08:05:00|98.7|96.2|98.64|96.14|98.8|96.3|98.11|95.61|0
1746778200000|2025-05-09 08:10:00|98.65|96.15|98.95|96.45|99.04|96.54|98.6|96.1|0
1746778500000|2025-05-09 08:15:00|98.96|96.46|99.43|96.93|99.69|97.19|98.89|96.39|0
1746778800000|2025-05-09 08:20:00|99.39|96.89|99.28|96.78|99.61|97.11|99.09|96.59|0
1746779100000|2025-05-09 08:25:00|99.24|96.74|98.67|96.17|99.47|96.97|98.42|95.92|0
1746779400000|2025-05-09 08:30:00|98.69|96.19|98.8|96.3|98.87|96.37|98.62|96.12|0
1746779700000|2025-05-09 08:35:00|98.75|96.25|98.94|96.44|99.29|96.79|98.58|96.08|0
1746780000000|2025-05-09 08:40:00|98.91|96.41|98.89|96.39|99.07|96.57|98.78|96.28|0
1746780300000|2025-05-09 08:45:00|98.93|96.43|99.27|96.77|99.35|96.85|98.82|96.32|0
1746780600000|2025-05-09 08:50:00|99.23|96.73|99.08|96.58|99.29|96.79|98.91|96.41|0
1746780900000|2025-05-09 08:55:00|99.06|96.56|98.97|96.47|99.34|96.84|98.81|96.31|0
1746781200000|2025-05-09 09:00:00|99.02|96.52|98.79|96.29|99.09|96.59|98.7|96.2|0
1746781500000|2025-05-09 09:05:00|98.73|96.23|98.47|95.97|98.8|96.3|98.42|95.92|0
1746781800000|2025-05-09 09:10:00|98.43|95.93|98.43|95.93|98.56|96.06|98.32|95.82|0
1746782100000|2025-05-09 09:15:00|98.42|95.92|98.57|96.07|98.77|96.27|98.32|95.82|0
1746782400000|2025-05-09 09:20:00|98.52|96.02|98.24|95.74|98.52|96.02|98.24|95.74|0
1746782700000|2025-05-09 09:25:00|98.26|95.76|98.4|95.9|98.53|96.03|98.22|95.72|0
1746783000000|2025-05-09 09:30:00|98.42|95.92|98.36|95.86|98.59|96.09|98.34|95.84|0
1746783300000|2025-05-09 09:35:00|98.34|95.84|98.11|95.61|98.48|95.98|98.09|95.59|0
1746783600000|2025-05-09 09:40:00|98.09|95.59|97.73|95.23|98.1|95.6|97.7|95.2|0
1746783900000|2025-05-09 09:45:00|97.71|95.21|97.68|95.18|97.91|95.41|97.68|95.18|0
1746784200000|2025-05-09 09:50:00|97.64|95.14|97.75|95.25|97.91|95.41|97.61|95.11|0
1746784500000|2025-05-09 09:55:00|97.72|95.22|97.65|95.15|97.8|95.3|97.62|95.12|0
1746784800000|2025-05-09 10:00:00|97.62|95.12|96.97|94.47|97.73|95.23|96.89|94.39|0
1746785100000|2025-05-09 10:05:00|96.93|94.43|96.86|94.36|97|94.5|96.75|94.25|0
1746785400000|2025-05-09 10:10:00|96.84|94.34|96.57|94.07|96.84|94.34|96.54|94.04|0
1746785700000|2025-05-09 10:15:00|96.53|94.03|96.27|93.77|96.74|94.24|96.17|93.67|0
1746786000000|2025-05-09 10:20:00|96.28|93.78|96.65|94.15|96.72|94.22|96.25|93.75|0
1746786300000|2025-05-09 10:25:00|96.63|94.13|96.53|94.03|96.71|94.21|96.37|93.87|0
1746786600000|2025-05-09 10:30:00|96.51|94.01|95.99|93.49|96.53|94.03|95.89|93.39|0
1746786900000|2025-05-09 10:35:00|95.95|93.45|96.02|93.52|96.12|93.62|95.85|93.35|0
1746787200000|2025-05-09 10:40:00|95.99|93.49|96.12|93.62|96.12|93.62|95.8|93.3|0
1746787500000|2025-05-09 10:45:00|96.22|93.72|96.16|93.66|96.23|93.73|96.01|93.51|0
1746787800000|2025-05-09 10:50:00|96.2|93.7|96.19|93.69|96.37|93.87|96.15|93.65|0
1746788100000|2025-05-09 10:55:00|96.22|93.72|96.3|93.8|96.47|93.97|96.07|93.57|0
1746788400000|2025-05-09 11:00:00|96.29|93.79|96.45|93.95|96.53|94.03|96.02|93.52|0
1746788700000|2025-05-09 11:05:00|96.46|93.96|95.87|93.37|96.53|94.03|95.84|93.34|0
1746789000000|2025-05-09 11:10:00|95.91|93.41|95.65|93.15|95.96|93.46|95.45|92.95|0
1746789300000|2025-05-09 11:15:00|95.62|93.12|95.51|93.01|95.72|93.22|95.45|92.95|0
1746789600000|2025-05-09 11:20:00|95.53|93.03|95.74|93.24|95.76|93.26|95.53|93.03|0
1746789900000|2025-05-09 11:25:00|95.78|93.28|97.45|93.95|99.66|97.16|94.74|92.24|0
1746790200000|2025-05-09 11:30:00|97.49|93.99|97.84|95.34|98.17|95.66|96.7|93.99|0
1746790500000|2025-05-09 11:35:00|97.82|95.32|98.01|95.51|98.39|95.89|97.23|94.73|0
1746790800000|2025-05-09 11:40:00|97.97|95.47|97.23|94.73|98.36|95.86|97.05|94.55|0
1746791100000|2025-05-09 11:45:00|97.22|94.72|96.19|93.69|97.22|94.72|95.82|93.32|0
1746791400000|2025-05-09 11:50:00|96.22|93.72|96.93|94.43|97.12|94.62|96.04|93.54|0
1746791700000|2025-05-09 11:55:00|96.89|94.39|96.54|94.04|97.12|94.62|96.2|93.7|0
1746792000000|2025-05-09 12:00:00|96.42|93.92|96.08|93.58|97.2|94.7|96.04|93.54|0
1746792300000|2025-05-09 12:05:00|96.03|93.53|96.38|93.88|96.38|93.88|95.57|93.07|0
1746792600000|2025-05-09 12:10:00|96.34|93.84|96.86|94.36|96.91|94.41|96.09|93.59|0
1746792900000|2025-05-09 12:15:00|96.96|94.46|96.71|94.21|97|94.5|96.57|94.07|0
1746793200000|2025-05-09 12:20:00|96.73|94.23|96.79|94.29|97.06|94.56|96.6|94.1|0
1746793500000|2025-05-09 12:25:00|96.82|94.32|96.86|94.36|96.99|94.49|96.66|94.16|0
1746793800000|2025-05-09 12:30:00|96.85|94.35|96.03|93.53|97.26|94.76|96.03|93.53|0
1746794100000|2025-05-09 12:35:00|96.07|93.57|95.49|92.99|96.18|93.68|95.48|92.98|0
1746794400000|2025-05-09 12:40:00|95.51|93.01|95.62|93.12|95.73|93.23|95.15|92.65|0
1746794700000|2025-05-09 12:45:00|95.48|92.98|95.79|93.29|95.86|93.36|95.48|92.98|0
1746795000000|2025-05-09 12:50:00|95.77|93.27|95.88|93.38|96.02|93.52|95.75|93.25|0
1746795300000|2025-05-09 12:55:00|95.89|93.39|95.92|93.42|96|93.5|95.84|93.34|0
1746795600000|2025-05-09 13:00:00|95.85|93.35|94.83|92.33|96.25|93.75|94.83|92.33|0
1746795900000|2025-05-09 13:05:00|94.92|92.42|95.12|92.62|95.14|92.64|94.81|92.31|0
1746796200000|2025-05-09 13:10:00|95.09|92.59|95.3|92.8|95.3|92.8|95.02|92.52|0
1746796500000|2025-05-09 13:15:00|95.28|92.78|95.45|92.95|95.6|93.1|95.23|92.73|0
1746796800000|2025-05-09 13:20:00|95.51|93.01|95.83|92.83|95.87|93.2|95.46|92.83|0
1746797100000|2025-05-09 13:25:00|95.9|92.9|96.6|93.6|96.67|93.67|95.9|92.9|0
1746797400000|2025-05-09 13:30:00|95.75|93.25|95.09|92.59|96.01|93.51|95.09|92.59|0
1746797700000|2025-05-09 13:35:00|95.07|92.57|95.36|92.86|95.39|92.89|94.75|92.25|0
1746798000000|2025-05-09 13:40:00|95.3|92.8|96.5|94|96.66|94.16|95.26|92.76|0
1746798300000|2025-05-09 13:45:00|96.43|93.93|95.79|93.29|96.71|94.21|95.48|92.98|0
1746798600000|2025-05-09 13:50:00|95.77|93.27|95.84|93.34|96.79|94.29|95.51|93.01|0
1746798900000|2025-05-09 13:55:00|95.87|93.37|94.75|92.25|95.87|93.37|94.64|92.14|0
1746799200000|2025-05-09 14:00:00|94.96|92.46|94.74|92.24|94.96|92.46|94.33|91.83|0
1746799500000|2025-05-09 14:05:00|94.68|92.18|94.34|91.84|95.35|92.85|94.11|91.61|0
1746799800000|2025-05-09 14:10:00|94.38|91.88|95.12|92.62|95.59|93.09|94.26|91.76|0
1746800100000|2025-05-09 14:15:00|95.2|92.7|96.75|94.25|96.75|94.25|95.16|92.66|0
1746800400000|2025-05-09 14:20:00|96.73|94.23|97.55|95.05|97.62|95.12|96.68|94.18|0
1746800700000|2025-05-09 14:25:00|97.51|95.01|98.55|96.05|99.63|97.13|97.18|94.68|0
1746801000000|2025-05-09 14:30:00|98.48|95.98|99.17|96.67|99.32|96.82|98.14|95.64|0
1746801300000|2025-05-09 14:35:00|99.14|96.64|100.61|98.11|101.38|98.88|99.08|96.58|0
1746801600000|2025-05-09 14:40:00|100.64|98.14|99.32|96.82|101.05|98.55|99.32|96.82|0
1746801900000|2025-05-09 14:45:00|99.25|96.75|98.93|96.43|100.12|97.62|98.86|96.36|0
1746802200000|2025-05-09 14:50:00|98.95|96.45|99.87|97.37|100.35|97.85|98.67|96.17|0
1746802500000|2025-05-09 14:55:00|99.79|97.29|98.81|96.31|99.92|97.42|98.4|95.9|0
1746802800000|2025-05-09 15:00:00|98.74|96.24|98|95.5|99.27|96.77|97.87|95.37|0
1746803100000|2025-05-09 15:05:00|97.96|95.46|97.83|95.33|98.09|95.59|97.7|95.2|0
1746803400000|2025-05-09 15:10:00|97.86|95.36|98.62|96.12|99.26|96.76|97.7|95.2|0
1746803700000|2025-05-09 15:15:00|98.54|96.04|98.24|95.74|98.94|96.44|97.92|95.42|0
1746804000000|2025-05-09 15:20:00|98.14|95.64|99.01|96.51|99.42|96.92|98.14|95.64|0
1746804300000|2025-05-09 15:25:00|98.88|96.38|98.44|95.94|99.41|96.91|98.33|95.83|0
1746804600000|2025-05-09 15:30:00|98.55|96.05|98.4|95.9|99.75|97.25|98.4|95.9|0
1746804900000|2025-05-09 15:35:00|98.33|95.83|98.3|95.8|98.61|96.11|97.64|95.14|0
1746805200000|2025-05-09 15:40:00|98.38|95.88|97.98|95.48|98.97|96.47|97.98|95.48|0
1746805500000|2025-05-09 15:45:00|98.01|95.51|97.81|95.31|98.46|95.96|97.58|95.08|0
1746805800000|2025-05-09 15:50:00|97.73|95.23|97.18|94.68|98.05|95.55|96.75|94.25|0
1746806100000|2025-05-09 15:55:00|97.22|94.72|96.67|94.17|97.37|94.87|96.63|94.13|0
1746806400000|2025-05-09 16:00:00|96.71|94.21|98.99|96.49|98.99|96.49|96.56|94.06|0
1746806700000|2025-05-09 16:05:00|99.13|96.63|99.29|96.79|99.29|96.79|98.16|95.66|0
1746807000000|2025-05-09 16:10:00|99.2|96.7|98.62|96.12|100.01|97.51|98.62|96.12|0
1746807300000|2025-05-09 16:15:00|98.58|96.08|98.75|96.25|99.38|96.88|98.4|95.9|0
1746807600000|2025-05-09 16:20:00|98.57|96.07|98.4|95.9|98.68|96.18|98.17|95.67|0
1746807900000|2025-05-09 16:25:00|98.41|95.91|99.01|96.51|99.07|96.57|98.33|95.83|0
1746808200000|2025-05-09 16:30:00|98.97|96.47|99.06|96.56|99.54|97.04|98.68|96.18|0
1746808500000|2025-05-09 16:35:00|98.88|96.38|98.93|96.43|99.1|96.6|97.8|95.3|0
1746808800000|2025-05-09 16:40:00|98.99|96.49|99.31|96.81|99.31|96.81|98.51|96.01|0
1746809100000|2025-05-09 16:45:00|99.35|96.85|100.13|97.63|100.33|97.83|99.26|96.76|0
1746809400000|2025-05-09 16:50:00|100.16|97.66|99.33|96.83|100.37|97.87|99.29|96.79|0
1746809700000|2025-05-09 16:55:00|99.26|96.76|100.05|97.55|100.28|97.78|99.19|96.69|0
1746810000000|2025-05-09 17:00:00|100.09|97.59|99.77|97.27|100.18|97.68|99.56|97.06|0
1746810300000|2025-05-09 17:05:00|99.73|97.23|99.65|97.15|100.57|98.07|99.65|97.15|0
1746810600000|2025-05-09 17:10:00|99.51|97.01|100.01|97.51|100.08|97.58|98.91|96.41|0
1746810900000|2025-05-09 17:15:00|100.04|97.54|99.05|96.55|100.04|97.54|98.86|96.36|0
1746811200000|2025-05-09 17:20:00|99.06|96.56|99.27|96.77|100.72|98.22|98.77|96.27|0
1746811500000|2025-05-09 17:25:00|99.23|96.73|99.37|96.87|99.41|96.91|98.47|95.97|0
1746811800000|2025-05-09 17:30:00|99.33|96.83|99.51|97.01|99.85|97.35|99.11|96.61|0
1746812100000|2025-05-09 17:35:00|99.44|96.94|98.8|96.3|99.52|97.02|98.77|96.27|0
1746812400000|2025-05-09 17:40:00|98.84|96.34|98.04|95.54|99.09|96.59|97.94|95.44|0
1746812700000|2025-05-09 17:45:00|98.08|95.58|97.66|95.16|98.13|95.63|97.56|95.06|0
1746813000000|2025-05-09 17:50:00|97.62|95.12|97.68|95.18|98.39|95.89|97.62|95.12|0
1746813300000|2025-05-09 17:55:00|97.75|95.25|97.3|94.8|98.07|95.57|97.15|94.65|0
1746813600000|2025-05-09 18:00:00|97.34|94.84|98.14|95.64|98.14|95.64|97.27|94.77|0
1746813900000|2025-05-09 18:05:00|98.11|95.61|98.29|95.79|98.44|95.94|97.6|95.1|0
1746814200000|2025-05-09 18:10:00|98.32|95.82|98.22|95.72|98.42|95.92|97.98|95.48|0
1746814500000|2025-05-09 18:15:00|98.25|95.75|98.76|96.26|99.11|96.61|97.78|95.28|0
1746814800000|2025-05-09 18:20:00|98.82|96.32|98.41|95.91|98.9|96.4|98.32|95.82|0
1746815100000|2025-05-09 18:25:00|98.52|96.02|98.87|96.37|98.97|96.47|98.24|95.74|0
1746815400000|2025-05-09 18:30:00|98.89|96.39|98.08|95.58|99.03|96.53|97.95|95.45|0
1746815700000|2025-05-09 18:35:00|98.12|95.62|98.47|95.97|98.87|96.37|98.05|95.55|0
1746816000000|2025-05-09 18:40:00|98.4|95.9|98.41|95.91|98.67|96.17|98.12|95.62|0
1746816300000|2025-05-09 18:45:00|98.45|95.95|97.95|95.45|98.58|96.08|97.73|95.23|0
1746816600000|2025-05-09 18:50:00|97.91|95.41|97.84|95.34|98.37|95.87|97.57|95.07|0
1746816900000|2025-05-09 18:55:00|97.81|95.31|97.92|95.42|98.08|95.58|97.74|95.24|0
1746817200000|2025-05-09 19:00:00|97.88|95.38|97.51|95.01|97.9|95.4|97.16|94.66|0
1746817500000|2025-05-09 19:05:00|97.44|94.94|96.69|94.19|97.64|95.14|96.2|93.7|0
1746817800000|2025-05-09 19:10:00|96.66|94.16|97.14|94.64|97.25|94.75|96.33|93.83|0
1746818100000|2025-05-09 19:15:00|97.12|94.62|97.01|94.51|97.45|94.95|96.95|94.45|0
1746818400000|2025-05-09 19:20:00|96.97|94.47|97.3|94.8|97.83|95.33|96.84|94.34|0
1746818700000|2025-05-09 19:25:00|97.39|94.89|97.85|95.35|97.89|95.39|97.24|94.74|0
1746819000000|2025-05-09 19:30:00|97.78|95.28|97.85|95.35|98.89|96.39|97.46|94.96|0
1746819300000|2025-05-09 19:35:00|97.88|95.38|98.09|95.59|98.29|95.79|97.53|95.03|0
1746819600000|2025-05-09 19:40:00|98.13|95.63|98.01|95.51|98.26|95.76|97.79|95.29|0
1746819900000|2025-05-09 19:45:00|97.92|95.42|98.55|96.05|99.07|96.57|97.92|95.42|0
1746820200000|2025-05-09 19:50:00|98.66|96.16|97.89|95.39|98.66|96.16|97.66|95.16|0
1746820500000|2025-05-09 19:55:00|98.28|95.78|98.86|96.36|99.08|96.58|98.17|95.67|0
1746820800000|2025-05-09 20:00:00|98.76|96.26|98.38|95.88|99.24|96.74|98.3|95.8|0
1746821100000|2025-05-09 20:05:00|98.35|95.85|98.8|96.3|98.94|96.44|98.15|95.65|0
1746821400000|2025-05-09 20:10:00|98.84|96.34|98.87|96.37|99.02|96.52|98.57|96.07|0
1747009500000|2025-05-12 00:25:00|86.68|84.18|86.94|84.44|87.05|84.55|86.67|84.17|0
1747009800000|2025-05-12 00:30:00|86.91|84.41|86.22|83.72|86.93|84.43|86.19|83.69|0
1747010100000|2025-05-12 00:35:00|86.26|83.76|86.27|83.77|86.46|83.96|86.18|83.68|0
1747010400000|2025-05-12 00:40:00|86.3|83.8|86.08|83.58|86.37|83.87|85.77|83.27|0
1747010700000|2025-05-12 00:45:00|86.06|83.56|86.09|83.59|86.19|83.69|85.97|83.47|0
1747011000000|2025-05-12 00:50:00|86.08|83.58|86.43|83.93|86.48|83.98|86.01|83.51|0
1747011300000|2025-05-12 00:55:00|86.46|83.96|86.51|84.01|86.67|84.17|86.36|83.86|0
1747011600000|2025-05-12 01:00:00|86.53|84.03|86.03|83.53|86.62|84.12|85.89|83.39|0
1747011900000|2025-05-12 01:05:00|86|83.5|85.26|82.76|86.03|83.53|85.16|82.66|0
1747012200000|2025-05-12 01:10:00|85.28|82.78|85.37|82.87|85.43|82.93|85.24|82.74|0
1747012500000|2025-05-12 01:15:00|85.36|82.86|85.51|83.01|85.61|83.11|85.25|82.75|0
1747012800000|2025-05-12 01:20:00|85.53|83.03|85.57|83.07|85.68|83.18|85.36|82.86|0
1747013100000|2025-05-12 01:25:00|85.56|83.06|85.26|82.76|85.62|83.12|85.22|82.72|0
1747013400000|2025-05-12 01:30:00|85.29|82.79|85.48|82.98|85.48|82.98|85.21|82.71|0
1747013700000|2025-05-12 01:35:00|85.45|82.95|85.95|83.45|86.06|83.56|85.34|82.84|0
1747014000000|2025-05-12 01:40:00|86|83.5|86.17|83.67|86.21|83.71|85.93|83.43|0
1747014300000|2025-05-12 01:45:00|86.1|83.6|86.28|83.78|86.28|83.78|86.05|83.55|0
1747014600000|2025-05-12 01:50:00|86.27|83.77|86.05|83.55|86.3|83.8|86.01|83.51|0
1747014900000|2025-05-12 01:55:00|86.09|83.59|86.11|83.61|86.25|83.75|85.97|83.47|0
1747015200000|2025-05-12 02:00:00|86.1|83.6|85.89|83.39|86.27|83.77|85.81|83.31|0
1747015500000|2025-05-12 02:05:00|85.86|83.36|85.71|83.21|86.02|83.52|85.6|83.1|0
1747015800000|2025-05-12 02:10:00|85.73|83.23|85.99|83.49|86.13|83.63|85.55|83.05|0
1747016100000|2025-05-12 02:15:00|85.98|83.48|86.03|83.53|86.11|83.61|85.94|83.44|0
1747016400000|2025-05-12 02:20:00|86.01|83.51|86.06|83.56|86.13|83.63|85.89|83.39|0
1747016700000|2025-05-12 02:25:00|86.09|83.59|85.96|83.46|86.2|83.7|85.96|83.46|0
1747017000000|2025-05-12 02:30:00|85.94|83.44|86.02|83.52|86.06|83.56|85.8|83.3|0
1747017300000|2025-05-12 02:35:00|86.07|83.57|86.21|83.71|86.46|83.96|86.07|83.57|0
1747017600000|2025-05-12 02:40:00|86.19|83.69|85.98|83.48|86.28|83.78|85.87|83.37|0
1747017900000|2025-05-12 02:45:00|85.96|83.46|85.72|83.22|85.96|83.46|85.65|83.15|0
1747018200000|2025-05-12 02:50:00|85.69|83.19|85.52|83.02|85.81|83.31|85.51|83.01|0
1747018500000|2025-05-12 02:55:00|85.53|83.03|85.51|83.01|85.69|83.19|85.44|82.94|0
1747018800000|2025-05-12 03:00:00|85.55|83.05|85.58|83.08|85.61|83.11|85.46|82.96|0
1747019100000|2025-05-12 03:05:00|85.6|83.1|85.56|83.06|85.81|83.31|85.43|82.93|0
1747019400000|2025-05-12 03:10:00|85.57|83.07|85.51|83.01|85.75|83.25|85.44|82.94|0
1747019700000|2025-05-12 03:15:00|85.48|82.98|85.59|83.09|85.61|83.11|85.44|82.94|0
1747020000000|2025-05-12 03:20:00|85.62|83.12|85.22|82.72|85.64|83.14|85.19|82.69|0
1747020300000|2025-05-12 03:25:00|85.25|82.75|85.37|82.87|85.44|82.94|85.11|82.61|0
1747020600000|2025-05-12 03:30:00|85.38|82.88|85.37|82.87|85.47|82.97|85.32|82.82|0
1747020900000|2025-05-12 03:35:00|85.4|82.9|85.47|82.97|85.53|83.03|85.27|82.77|0
1747021200000|2025-05-12 03:40:00|85.45|82.95|85.17|82.67|85.47|82.97|85.17|82.67|0
1747021500000|2025-05-12 03:45:00|85.21|82.71|85.2|82.7|85.32|82.82|85.17|82.67|0
1747021800000|2025-05-12 03:50:00|85.22|82.72|85.03|82.53|85.31|82.81|84.98|82.48|0
1747022100000|2025-05-12 03:55:00|85.01|82.51|85.02|82.52|85.11|82.61|84.93|82.43|0
1747022400000|2025-05-12 04:00:00|85.04|82.54|85.07|82.57|85.23|82.73|85.01|82.51|0
1747022700000|2025-05-12 04:05:00|85.03|82.53|85.2|82.7|85.37|82.87|85.03|82.53|0
1747023000000|2025-05-12 04:10:00|85.17|82.67|85.06|82.56|85.25|82.75|85.03|82.53|0
1747023300000|2025-05-12 04:15:00|85.12|82.62|85.05|82.55|85.12|82.62|85.02|82.52|0
1747023600000|2025-05-12 04:20:00|85.07|82.57|85|82.5|85.11|82.61|84.92|82.42|0
1747023900000|2025-05-12 04:25:00|84.98|82.48|84.92|82.42|85.09|82.59|84.92|82.42|0
1747024200000|2025-05-12 04:30:00|84.78|82.28|84.91|82.41|85.07|82.57|84.76|82.26|0
1747024500000|2025-05-12 04:35:00|84.88|82.38|85|82.5|85.12|82.62|84.86|82.36|0
1747024800000|2025-05-12 04:40:00|84.98|82.48|85.04|82.54|85.07|82.57|84.93|82.43|0
1747025100000|2025-05-12 04:45:00|85.02|82.52|84.92|82.42|85.04|82.54|84.9|82.4|0
1747025400000|2025-05-12 04:50:00|84.94|82.44|85.02|82.52|85.14|82.64|84.93|82.43|0
1747025700000|2025-05-12 04:55:00|85.01|82.51|85.03|82.53|85.07|82.57|84.92|82.42|0
1747026000000|2025-05-12 05:00:00|84.96|82.46|84.89|82.39|85.03|82.53|84.86|82.36|0
1747026300000|2025-05-12 05:05:00|84.87|82.37|84.96|82.46|85.01|82.51|84.82|82.32|0
1747026600000|2025-05-12 05:10:00|84.94|82.44|84.95|82.45|85.3|82.8|84.94|82.44|0
1747026900000|2025-05-12 05:15:00|84.97|82.47|85.02|82.52|85.05|82.55|84.92|82.42|0
1747027200000|2025-05-12 05:20:00|85.08|82.58|85.16|82.66|85.2|82.7|84.98|82.48|0
1747027500000|2025-05-12 05:25:00|85.18|82.68|84.88|82.38|85.36|82.86|84.78|82.28|0
1747027800000|2025-05-12 05:30:00|84.85|82.35|85.16|82.66|85.17|82.67|84.81|82.31|0
1747028100000|2025-05-12 05:35:00|85.15|82.65|84.95|82.45|85.28|82.78|84.91|82.41|0
1747028400000|2025-05-12 05:40:00|84.9|82.4|84.67|82.17|84.9|82.4|84.54|82.04|0
1747028700000|2025-05-12 05:45:00|84.65|82.15|84.57|82.07|84.68|82.18|84.51|82.01|0
1747029000000|2025-05-12 05:50:00|84.54|82.04|84.63|82.13|84.67|82.17|84.34|81.84|0
1747029300000|2025-05-12 05:55:00|84.61|82.11|84.69|82.19|84.78|82.28|84.61|82.11|0
1747029600000|2025-05-12 06:00:00|84.66|82.16|84.74|82.24|84.89|82.39|84.58|82.08|0
1747029900000|2025-05-12 06:05:00|84.73|82.23|84.84|82.34|84.98|82.48|84.61|82.11|0
1747030200000|2025-05-12 06:10:00|84.49|81.99|84.85|82.35|85|82.5|84.49|81.99|0
1747030500000|2025-05-12 06:15:00|84.87|82.37|84.87|82.37|85.29|82.79|84.81|82.31|0
1747030800000|2025-05-12 06:20:00|84.9|82.4|84.6|82.1|85.09|82.59|84.52|82.02|0
1747031100000|2025-05-12 06:25:00|84.58|82.08|84.39|81.89|84.71|82.21|84.15|81.65|0
1747031400000|2025-05-12 06:30:00|84.41|81.91|84.73|82.23|85.03|82.53|84.38|81.88|0
1747031700000|2025-05-12 06:35:00|84.7|82.2|84.51|82.01|84.84|82.34|84.44|81.94|0
1747032000000|2025-05-12 06:40:00|84.5|82|84.17|81.67|84.56|82.06|84.17|81.67|0
1747032300000|2025-05-12 06:45:00|84.22|81.72|84.02|81.52|84.27|81.77|83.87|81.37|0
1747032600000|2025-05-12 06:50:00|83.94|81.44|84.06|81.56|84.11|81.61|83.9|81.4|0
1747032900000|2025-05-12 06:55:00|84.1|81.6|84.28|81.78|84.32|81.82|83.99|81.49|0
1747033200000|2025-05-12 07:00:00|84.37|81.87|77.74|75.24|84.6|82.1|76.27|73.77|0
1747033500000|2025-05-12 07:05:00|77.65|75.15|75.41|72.91|78.07|75.57|74.65|72.15|0
1747033800000|2025-05-12 07:10:00|75.36|72.86|75.08|72.58|76.76|74.26|75.08|72.58|0
1747034100000|2025-05-12 07:15:00|75.05|72.55|75.42|72.92|75.95|73.45|74.95|72.45|0
1747034400000|2025-05-12 07:20:00|75.43|72.93|74.39|71.89|75.45|72.95|74.35|71.85|0
1747034700000|2025-05-12 07:25:00|74.65|72.15|74.4|71.9|74.92|72.42|73.1|70.6|0
1747035000000|2025-05-12 07:30:00|74.27|71.77|75.13|72.63|75.42|72.92|73.72|71.22|0
1747035300000|2025-05-12 07:35:00|75.01|72.51|75.65|73.15|76.01|73.51|75.01|72.51|0
1747035600000|2025-05-12 07:40:00|75.64|73.14|76.67|74.17|76.87|74.37|75.61|73.11|0
1747035900000|2025-05-12 07:45:00|76.62|74.12|77.17|74.67|77.4|74.9|76.23|73.73|0
1747036200000|2025-05-12 07:50:00|77.2|74.7|77.86|75.36|77.93|75.43|76.93|74.43|0
1747036500000|2025-05-12 07:55:00|77.84|75.34|77.59|75.09|78.58|76.08|77.34|74.84|0
1747036800000|2025-05-12 08:00:00|77.68|75.18|77.49|74.99|77.95|75.45|76.89|74.39|0
1747037100000|2025-05-12 08:05:00|77.54|75.04|77.44|74.94|78.16|75.66|77.31|74.81|0
1747037400000|2025-05-12 08:10:00|77.38|74.88|77.48|74.98|77.81|75.31|77.08|74.58|0
1747037700000|2025-05-12 08:15:00|77.45|74.95|77.34|74.84|77.54|75.04|77.01|74.51|0
1747038000000|2025-05-12 08:20:00|77.39|74.89|77.62|75.12|78.58|76.08|77.37|74.87|0
1747038300000|2025-05-12 08:25:00|77.59|75.09|77.62|75.12|78.7|76.2|77.42|74.92|0
1747038600000|2025-05-12 08:30:00|77.59|75.09|77.73|75.23|78.15|75.65|77.53|75.03|0
1747038900000|2025-05-12 08:35:00|77.72|75.22|77.57|75.07|77.83|75.33|77.28|74.78|0
1747039200000|2025-05-12 08:40:00|77.53|75.03|77.06|74.56|77.81|75.31|77.06|74.56|0
1747039500000|2025-05-12 08:45:00|77.05|74.55|76.02|73.52|77.05|74.55|76.02|73.52|0
1747039800000|2025-05-12 08:50:00|76.01|73.51|76.21|73.71|76.23|73.73|75.78|73.28|0
1747040100000|2025-05-12 08:55:00|76.29|73.79|76.69|74.19|76.7|74.2|76.09|73.59|0
1747040400000|2025-05-12 09:00:00|76.58|74.08|76.17|73.67|76.64|74.14|76.1|73.6|0
1747040700000|2025-05-12 09:05:00|76.2|73.7|76.01|73.51|76.26|73.76|76.01|73.51|0
1747041000000|2025-05-12 09:10:00|76.07|73.57|75.86|73.36|76.27|73.77|75.54|73.04|0
1747041300000|2025-05-12 09:15:00|75.84|73.34|76.24|73.74|76.24|73.74|75.78|73.28|0
1747041600000|2025-05-12 09:20:00|76.31|73.81|76.05|73.55|76.7|74.2|75.9|73.4|0
1747041900000|2025-05-12 09:25:00|76.03|73.53|75.83|73.33|76.17|73.67|75.67|73.17|0
1747042200000|2025-05-12 09:30:00|75.85|73.35|75.62|73.12|75.95|73.45|75.58|73.08|0
1747042500000|2025-05-12 09:35:00|75.65|73.15|75.7|73.2|75.72|73.22|75.53|73.03|0
1747042800000|2025-05-12 09:40:00|75.68|73.18|75.68|73.18|75.78|73.28|75.6|73.1|0
1747043100000|2025-05-12 09:45:00|75.66|73.16|75.55|73.05|75.8|73.3|75.53|73.03|0
1747043400000|2025-05-12 09:50:00|75.52|73.02|75.36|72.86|75.64|73.14|75.12|72.62|0
1747043700000|2025-05-12 09:55:00|75.39|72.89|75.39|72.89|75.65|73.15|75.31|72.81|0
1747044000000|2025-05-12 10:00:00|75.36|72.86|75.81|73.31|76.15|73.65|75.32|72.82|0
1747044300000|2025-05-12 10:05:00|75.79|73.29|75.59|73.09|75.79|73.29|75|72.5|0
1747044600000|2025-05-12 10:10:00|75.62|73.12|75.27|72.77|75.72|73.22|75.16|72.66|0
1747044900000|2025-05-12 10:15:00|75.28|72.78|75.31|72.81|75.52|73.02|75.1|72.6|0
1747045200000|2025-05-12 10:20:00|75.27|72.77|74.94|72.44|75.53|73.03|74.92|72.42|0
1747045500000|2025-05-12 10:25:00|74.91|72.41|74.53|72.03|74.99|72.49|74.39|71.89|0
1747045800000|2025-05-12 10:30:00|74.51|72.01|73.86|71.36|74.66|72.16|73.72|71.22|0
1747046100000|2025-05-12 10:35:00|73.85|71.35|74.68|72.18|74.68|72.18|73.83|71.33|0
1747046400000|2025-05-12 10:40:00|74.67|72.17|75.01|72.51|75.04|72.54|74.45|71.95|0
1747046700000|2025-05-12 10:45:00|75.04|72.54|74.97|72.47|75.39|72.89|74.82|72.32|0
1747047000000|2025-05-12 10:50:00|74.95|72.45|74.69|72.19|75.01|72.51|74.59|72.09|0
1747047300000|2025-05-12 10:55:00|74.67|72.17|74.06|71.56|74.77|72.27|73.71|71.21|0
1747047600000|2025-05-12 11:00:00|74.11|71.61|73.87|71.37|74.94|72.44|73.66|71.16|0
1747047900000|2025-05-12 11:05:00|73.91|71.41|73.8|71.3|73.97|71.47|73.02|70.52|0
1747048200000|2025-05-12 11:10:00|73.74|71.24|75|72.5|75|72.5|73.69|71.19|0
1747048500000|2025-05-12 11:15:00|74.98|72.48|74.74|72.24|75.29|72.79|74.74|72.24|0
1747048800000|2025-05-12 11:20:00|74.78|72.28|74.83|72.33|75.14|72.64|74.76|72.26|0
1747049100000|2025-05-12 11:25:00|74.84|72.34|74.75|72.25|74.9|72.4|74.24|71.74|0
1747049400000|2025-05-12 11:30:00|74.82|72.32|75.12|72.62|75.26|72.76|74.71|72.21|0
1747049700000|2025-05-12 11:35:00|75.15|72.65|74.47|71.97|75.27|72.77|74.44|71.94|0
1747050000000|2025-05-12 11:40:00|74.44|71.94|75.05|72.55|75.3|72.8|74.44|71.94|0
1747050300000|2025-05-12 11:45:00|75.02|72.52|75.01|72.51|75.21|72.71|74.66|72.16|0
1747050600000|2025-05-12 11:50:00|74.93|72.43|75.88|73.38|76.58|74.08|74.88|72.38|0
1747050900000|2025-05-12 11:55:00|75.85|73.35|75.18|72.68|75.89|73.39|75.08|72.58|0
1747051200000|2025-05-12 12:00:00|75.17|72.67|74.83|72.33|75.17|72.67|74.21|71.71|0
1747051500000|2025-05-12 12:05:00|74.8|72.3|75.18|72.68|75.35|72.85|74.8|72.3|0
1747051800000|2025-05-12 12:10:00|75.2|72.7|74.45|71.95|75.26|72.76|74.42|71.92|0
1747052100000|2025-05-12 12:15:00|74.44|71.94|74.21|71.71|74.7|72.2|74.2|71.7|0
1747052400000|2025-05-12 12:20:00|74.24|71.74|73.81|71.31|74.36|71.86|73.59|71.09|0
1747052700000|2025-05-12 12:25:00|73.77|71.27|73.71|71.21|73.88|71.38|73.69|71.19|0
1747053000000|2025-05-12 12:30:00|73.8|71.3|74.27|71.77|74.35|71.85|73.73|71.23|0
1747053300000|2025-05-12 12:35:00|74.23|71.73|74.94|72.44|74.98|72.48|74.18|71.68|0
1747053600000|2025-05-12 12:40:00|75|72.5|75.02|72.52|75.37|72.87|74.96|72.46|0
1747053900000|2025-05-12 12:45:00|75.05|72.55|75.25|72.75|75.63|73.13|75.05|72.55|0
1747054200000|2025-05-12 12:50:00|75.22|72.72|74.98|72.48|75.34|72.84|74.94|72.44|0
1747054500000|2025-05-12 12:55:00|75.04|72.54|75.34|72.84|75.45|72.95|74.88|72.38|0
1747054800000|2025-05-12 13:00:00|75.25|72.75|75.44|72.94|75.56|73.06|74.75|72.25|0
1747055100000|2025-05-12 13:05:00|75.43|72.93|75.98|73.48|76.08|73.58|75.38|72.88|0
1747055400000|2025-05-12 13:10:00|76.01|73.51|75.1|72.6|76.04|73.54|75.09|72.59|0
1747055700000|2025-05-12 13:15:00|75.07|72.57|74.96|72.46|75.3|72.8|74.8|72.3|0
1747056000000|2025-05-12 13:20:00|75.02|72.52|74.83|71.83|75.11|72.61|74.49|71.77|0
1747056300000|2025-05-12 13:25:00|75.05|72.05|74.99|71.99|75.08|72.08|74.5|71.5|0
1747056600000|2025-05-12 13:30:00|75.17|72.67|75.72|73.22|76.21|73.71|75.05|72.55|0
1747056900000|2025-05-12 13:35:00|75.37|72.87|74.64|72.14|75.63|73.13|74.62|72.12|0
1747057200000|2025-05-12 13:40:00|74.67|72.17|74.23|71.73|74.96|72.46|74.15|71.65|0
1747057500000|2025-05-12 13:45:00|74.2|71.7|73.89|71.39|74.83|72.33|73.83|71.33|0
1747057800000|2025-05-12 13:50:00|73.94|71.44|72.93|70.43|74.17|71.67|72.4|69.9|0
1747058100000|2025-05-12 13:55:00|73.04|70.54|74.06|71.56|74.28|71.78|73.01|70.51|0
1747058400000|2025-05-12 14:00:00|73.89|71.39|72.91|70.41|74.21|71.71|72.77|70.27|0
1747058700000|2025-05-12 14:05:00|74.1|71.6|73.04|70.54|74.24|71.74|72.65|70.15|0
1747059000000|2025-05-12 14:10:00|73.1|70.6|71.98|69.48|73.23|70.73|71.87|69.37|0
1747059300000|2025-05-12 14:15:00|71.95|69.45|72.34|69.84|72.34|69.84|71.5|69|0
1747059600000|2025-05-12 14:20:00|72.28|69.78|72.62|70.12|73.08|70.58|72.07|69.57|0
1747059900000|2025-05-12 14:25:00|72.6|70.1|74.24|71.74|74.72|72.22|72.6|70.1|0
1747060200000|2025-05-12 14:30:00|74.32|71.82|74.72|72.22|76.77|74.27|74.32|71.82|0
1747060500000|2025-05-12 14:35:00|74.75|72.25|74.08|71.58|75.14|72.64|74.08|71.58|0
1747060800000|2025-05-12 14:40:00|74.11|71.61|72.65|70.15|74.17|71.67|72.65|70.15|0
1747061100000|2025-05-12 14:45:00|72.71|70.21|72.32|69.82|72.85|70.35|72.16|69.66|0
1747061400000|2025-05-12 14:50:00|72.3|69.8|71.72|69.22|72.64|70.14|71.55|69.05|0
1747061700000|2025-05-12 14:55:00|71.73|69.23|72.97|70.47|73.01|70.51|71.6|69.1|0
1747062000000|2025-05-12 15:00:00|72.98|70.48|72.45|69.95|73.1|70.6|72.31|69.81|0
1747062300000|2025-05-12 15:05:00|72.4|69.9|72.91|70.41|73.12|70.62|72.27|69.77|0
1747062600000|2025-05-12 15:10:00|72.87|70.37|72.45|69.95|73.15|70.65|72.3|69.8|0
1747062900000|2025-05-12 15:15:00|72.38|69.88|72.76|70.26|73.04|70.54|72.35|69.85|0
1747063200000|2025-05-12 15:20:00|72.81|70.31|73.71|71.21|74.15|71.65|72.77|70.27|0
1747063500000|2025-05-12 15:25:00|73.68|71.18|73.33|70.83|74.02|71.52|73.17|70.67|0
1747063800000|2025-05-12 15:30:00|73.24|70.74|72.84|70.34|73.41|70.91|72.69|70.19|0
1747064100000|2025-05-12 15:35:00|72.87|70.37|73.07|70.57|73.33|70.83|72.61|70.11|0
1747064400000|2025-05-12 15:40:00|73.12|70.62|73.17|70.67|73.82|71.32|72.94|70.44|0
1747064700000|2025-05-12 15:45:00|73.2|70.7|73.1|70.6|73.32|70.82|72.62|70.12|0
1747065000000|2025-05-12 15:50:00|73.13|70.63|72.97|70.47|73.73|71.23|72.97|70.47|0
1747065300000|2025-05-12 15:55:00|72.92|70.42|73.27|70.77|73.38|70.88|72.44|69.94|0
1747065600000|2025-05-12 16:00:00|73.24|70.74|72.79|70.29|73.45|70.95|72.73|70.23|0
1747065900000|2025-05-12 16:05:00|72.82|70.32|72.22|69.72|72.82|70.32|72.12|69.62|0
1747066200000|2025-05-12 16:10:00|72.19|69.69|71.99|69.49|72.39|69.89|71.99|69.49|0
1747066500000|2025-05-12 16:15:00|72.02|69.52|72.39|69.89|72.57|70.07|71.95|69.45|0
1747066800000|2025-05-12 16:20:00|72.36|69.86|71.55|69.05|72.56|70.06|71.5|69|0
1747067100000|2025-05-12 16:25:00|71.52|69.02|71.84|69.34|71.84|69.34|71.35|68.85|0
1747067400000|2025-05-12 16:30:00|71.86|69.36|71.29|68.79|72.05|69.55|71.27|68.77|0
1747067700000|2025-05-12 16:35:00|71.32|68.82|71.09|68.59|71.32|68.82|70.86|68.36|0
1747068000000|2025-05-12 16:40:00|71.12|68.62|70.81|68.31|71.2|68.7|70.77|68.27|0
1747068300000|2025-05-12 16:45:00|70.78|68.28|70.23|67.73|70.9|68.4|70.06|67.56|0
1747068600000|2025-05-12 16:50:00|70.21|67.71|69.76|67.26|70.39|67.89|69.71|67.21|0
1747068900000|2025-05-12 16:55:00|69.78|67.28|69.67|67.17|70.11|67.61|69.57|67.07|0
1747069200000|2025-05-12 17:00:00|69.73|67.23|69.41|66.91|69.8|67.3|69.31|66.81|0
1747069500000|2025-05-12 17:05:00|69.35|66.85|68.23|65.73|69.42|66.92|68.11|65.61|0
1747069800000|2025-05-12 17:10:00|68.44|65.94|68.8|66.3|69.01|66.51|68.39|65.89|0
1747070100000|2025-05-12 17:15:00|68.83|66.33|68.93|66.43|69.19|66.69|68.82|66.32|0
1747070400000|2025-05-12 17:20:00|68.97|66.47|69.58|67.08|69.74|67.24|68.97|66.47|0
1747070700000|2025-05-12 17:25:00|69.5|67|69.45|66.95|69.66|67.16|69.12|66.62|0
1747071000000|2025-05-12 17:30:00|69.36|66.86|69.2|66.7|69.36|66.86|68.85|66.35|0
1747071300000|2025-05-12 17:35:00|69.17|66.67|69.09|66.59|69.49|66.99|69.05|66.55|0
1747071600000|2025-05-12 17:40:00|69.15|66.65|69.12|66.62|69.36|66.86|68.99|66.49|0
1747071900000|2025-05-12 17:45:00|69.09|66.59|69.06|66.56|69.12|66.62|68.76|66.26|0
1747072200000|2025-05-12 17:50:00|69.04|66.54|68.75|66.25|69.14|66.64|68.72|66.22|0
1747072500000|2025-05-12 17:55:00|68.72|66.22|69.2|66.7|69.24|66.74|68.66|66.16|0
1747072800000|2025-05-12 18:00:00|69.12|66.62|68.48|65.98|69.23|66.73|68.45|65.95|0
1747073100000|2025-05-12 18:05:00|68.45|65.95|68.62|66.12|68.82|66.32|68.45|65.95|0
1747073400000|2025-05-12 18:10:00|68.68|66.18|68.91|66.41|69.24|66.74|68.68|66.18|0
1747073700000|2025-05-12 18:15:00|68.94|66.44|68.09|65.59|69.07|66.57|68.06|65.56|0
1747074000000|2025-05-12 18:20:00|68.06|65.56|68.13|65.63|68.28|65.78|67.88|65.38|0
1747074300000|2025-05-12 18:25:00|68.1|65.6|68.09|65.59|68.41|65.91|67.97|65.47|0
1747074600000|2025-05-12 18:30:00|68.01|65.51|67.87|65.37|68.04|65.54|67.74|65.24|0
1747074900000|2025-05-12 18:35:00|67.9|65.4|67.81|65.31|68.01|65.51|67.69|65.19|0
1747075200000|2025-05-12 18:40:00|67.79|65.29|67.94|65.44|68|65.5|67.49|64.99|0
1747075500000|2025-05-12 18:45:00|67.92|65.42|67.99|65.49|68|65.5|67.61|65.11|0
1747075800000|2025-05-12 18:50:00|67.96|65.46|68.34|65.84|68.52|66.02|67.88|65.38|0
1747076100000|2025-05-12 18:55:00|68.32|65.82|68.6|66.1|68.75|66.25|68.25|65.75|0
1747076400000|2025-05-12 19:00:00|68.63|66.13|68.21|65.71|69.12|66.62|68.18|65.68|0
1747076700000|2025-05-12 19:05:00|68.18|65.68|68.11|65.61|68.46|65.96|67.95|65.45|0
1747077000000|2025-05-12 19:10:00|68.14|65.64|68.37|65.87|68.52|66.02|67.97|65.47|0
1747077300000|2025-05-12 19:15:00|68.43|65.93|68.02|65.52|68.75|66.25|67.78|65.28|0
1747077600000|2025-05-12 19:20:00|67.99|65.49|68.13|65.63|68.36|65.86|67.96|65.46|0
1747077900000|2025-05-12 19:25:00|68.11|65.61|68.27|65.77|68.5|66|68.07|65.57|0
1747078200000|2025-05-12 19:30:00|68.35|65.85|68.05|65.55|68.36|65.86|67.78|65.28|0
1747078500000|2025-05-12 19:35:00|68.16|65.66|68.38|65.88|68.49|65.99|68.04|65.54|0
1747078800000|2025-05-12 19:40:00|68.41|65.91|68.45|65.95|68.73|66.23|68.21|65.71|0
1747079100000|2025-05-12 19:45:00|68.4|65.9|68.11|65.61|68.88|66.38|67.99|65.49|0
1747079400000|2025-05-12 19:50:00|67.74|65.24|66.96|64.46|67.98|65.48|66.7|64.2|0
1747079700000|2025-05-12 19:55:00|67.09|64.59|66.11|63.61|67.51|65.01|66.03|63.53|0
1747080000000|2025-05-12 20:00:00|66.06|63.56|65.97|63.47|66.06|63.56|64.89|62.39|0
1747080300000|2025-05-12 20:05:00|65.95|63.45|66.24|63.74|66.29|63.79|65.67|63.17|0
1747080600000|2025-05-12 20:10:00|66.27|63.77|66.44|63.94|66.52|64.02|66.2|63.7|0
1747080900000|2025-05-12 20:15:00|66.42|63.92|66.19|63.69|66.47|63.97|66.15|63.65|0
1747081200000|2025-05-12 20:20:00|66.22|63.72|66.15|63.65|66.31|63.81|66.12|63.62|0
1747081500000|2025-05-12 20:25:00|66.17|63.67|66.03|63.53|66.23|63.73|65.94|63.44|0
1747081800000|2025-05-12 20:30:00|66|63.5|65.82|63.32|66.11|63.61|65.78|63.28|0
1747082100000|2025-05-12 20:35:00|65.8|63.3|65.78|63.28|65.89|63.39|65.68|63.18|0
1747082400000|2025-05-12 20:40:00|65.8|63.3|65.79|63.29|65.86|63.36|65.72|63.22|0
1747082700000|2025-05-12 20:45:00|65.76|63.26|66|63.5|66.07|63.57|65.72|63.22|0
1747083000000|2025-05-12 20:50:00|65.97|63.47|65.91|63.41|66|63.5|65.85|63.35|0
1747083300000|2025-05-12 20:55:00|66.16|63.16|66.11|63.11|66.21|63.21|66|63|0
1747083600000|2025-05-12 21:00:00|66.1|63.1|66.21|63.21|66.21|63.21|66.09|63.09|0
1747083900000|2025-05-12 21:05:00|66.24|63.24|66.2|63.2|66.24|63.24|66.18|63.18|0
1747084200000|2025-05-12 21:10:00|66.21|63.21|66.19|63.19|66.21|63.21|66.16|63.16|0
1747084500000|2025-05-12 21:15:00|66.2|63.2|66.17|63.17|66.2|63.2|66.14|63.14|0
1747084800000|2025-05-12 21:20:00|66.14|63.14|66.17|63.17|66.17|63.17|66.14|63.14|0
1747085100000|2025-05-12 21:25:00|66.16|63.16|66.15|63.15|66.18|63.18|66.15|63.15|0
1747085400000|2025-05-12 21:30:00|66.14|63.14|66.14|63.14|66.14|63.14|66.12|63.12|0
1747085700000|2025-05-12 21:35:00|66.11|63.11|66.12|63.12|66.14|63.14|66.11|63.11|0
1747086000000|2025-05-12 21:40:00|66.13|63.13|66.09|63.09|66.13|63.13|66.09|63.09|0
1747086300000|2025-05-12 21:45:00|66.07|63.07|66.07|63.07|66.08|63.08|66.06|63.06|0
1747086600000|2025-05-12 21:50:00|66.06|63.06|66.05|63.05|66.07|63.07|66.04|63.04|0
1747086900000|2025-05-12 21:55:00|66.06|63.06|66.03|63.03|66.06|63.06|66.02|63.02|0
1747087200000|2025-05-12 22:00:00|66.02|63.02|66.16|63.16|66.7|63.7|66.02|63.02|0
1747087500000|2025-05-12 22:05:00|66.15|63.15|66.48|63.48|66.49|63.49|66.01|63.01|0
1747087800000|2025-05-12 22:10:00|66.46|63.46|66.58|63.58|66.63|63.63|66.43|63.43|0
1747088100000|2025-05-12 22:15:00|66.59|63.59|66.59|63.59|66.69|63.69|66.43|63.43|0
1747088400000|2025-05-12 22:20:00|66.58|63.58|66.48|63.48|66.6|63.6|66.4|63.4|0
1747088700000|2025-05-12 22:25:00|66.53|63.53|66.59|63.59|66.6|63.6|66.47|63.47|0
1747089000000|2025-05-12 22:30:00|66.61|63.61|66.78|63.78|66.93|63.93|66.61|63.61|0
1747089300000|2025-05-12 22:35:00|66.77|63.77|66.95|63.95|66.98|63.98|66.75|63.75|0
1747089600000|2025-05-12 22:40:00|66.9|63.9|66.92|63.92|66.98|63.98|66.76|63.76|0
1747089900000|2025-05-12 22:45:00|66.87|63.87|66.87|63.87|66.92|63.92|66.84|63.84|0
1747090200000|2025-05-12 22:50:00|66.89|63.89|66.85|63.85|67|64|66.81|63.81|0
1747090500000|2025-05-12 22:55:00|66.87|63.87|66.92|63.92|67|64|66.81|63.81|0
1747090800000|2025-05-12 23:00:00|66.89|63.89|66.5|63.5|66.89|63.89|66.5|63.5|0
1747091100000|2025-05-12 23:05:00|66.48|63.48|66.34|63.34|66.54|63.54|66.31|63.31|0
1747091400000|2025-05-12 23:10:00|66.36|63.36|66.36|63.36|66.45|63.45|66.34|63.34|0
1747091700000|2025-05-12 23:15:00|66.34|63.34|66.15|63.15|66.36|63.36|66.13|63.13|0
1747092000000|2025-05-12 23:20:00|66.13|63.13|66.14|63.14|66.18|63.18|66.09|63.09|0
1747092300000|2025-05-12 23:25:00|66.03|63.03|66.07|63.07|66.1|63.1|65.92|62.92|0
1747092600000|2025-05-12 23:30:00|66.08|63.08|66.33|63.33|66.34|63.34|66.04|63.04|0
1747092900000|2025-05-12 23:35:00|66.46|63.46|66.75|63.75|66.77|63.77|66.46|63.46|0
1747093200000|2025-05-12 23:40:00|66.76|63.76|66.73|63.73|66.8|63.8|66.69|63.69|0
1747093500000|2025-05-12 23:45:00|66.72|63.72|66.79|63.79|66.84|63.84|66.69|63.69|0
1747093800000|2025-05-12 23:50:00|66.81|63.81|66.91|63.91|66.98|63.98|66.81|63.81|0
1747094100000|2025-05-12 23:55:00|66.92|63.92|67.24|64.24|67.24|64.24|66.92|63.92|0
1747094400000|2025-05-13 00:00:00|67.27|64.27|67.42|64.42|67.54|64.54|67.27|64.27|0
1747094700000|2025-05-13 00:05:00|67.41|64.41|67.69|64.69|67.69|64.69|67.33|64.33|0
1747095000000|2025-05-13 00:10:00|67.63|64.63|67.6|64.6|67.77|64.77|67.53|64.53|0
1747095300000|2025-05-13 00:15:00|67.58|64.58|67.18|64.68|67.71|64.87|67.07|64.57|0
1747095600000|2025-05-13 00:20:00|66.99|64.49|67.35|64.85|67.44|64.94|66.99|64.49|0
1747095900000|2025-05-13 00:25:00|67.37|64.87|67.34|64.84|67.57|65.07|67.15|64.65|0
1747096200000|2025-05-13 00:30:00|67.36|64.86|67.38|64.88|67.68|65.18|67.08|64.58|0
1747096500000|2025-05-13 00:35:00|67.41|64.91|67.59|65.09|67.61|65.11|67.27|64.77|0
1747096800000|2025-05-13 00:40:00|67.55|65.05|67.6|65.1|67.7|65.2|67.42|64.92|0
1747097100000|2025-05-13 00:45:00|67.61|65.11|67.34|64.84|67.81|65.31|67.33|64.83|0
1747097400000|2025-05-13 00:50:00|67.33|64.83|67.64|65.14|67.64|65.14|67.3|64.8|0
1747097700000|2025-05-13 00:55:00|67.66|65.16|67.71|65.21|67.83|65.33|67.66|65.16|0
1747098000000|2025-05-13 01:00:00|67.73|65.23|67.68|65.18|67.84|65.34|67.58|65.08|0
1747098300000|2025-05-13 01:05:00|67.67|65.17|67.7|65.2|67.96|65.46|67.62|65.12|0
1747098600000|2025-05-13 01:10:00|67.71|65.21|67.68|65.18|67.76|65.26|67.37|64.87|0
1747098900000|2025-05-13 01:15:00|67.67|65.17|67.48|64.98|67.71|65.21|67.46|64.96|0
1747099200000|2025-05-13 01:20:00|67.44|64.94|67.27|64.77|67.71|65.21|67.22|64.72|0
1747099500000|2025-05-13 01:25:00|67.25|64.75|67.46|64.96|67.48|64.98|67.25|64.75|0
1747099800000|2025-05-13 01:30:00|67.49|64.99|67.31|64.81|67.68|65.18|67.3|64.8|0
1747100100000|2025-05-13 01:35:00|67.33|64.83|67.46|64.96|67.5|65|67.17|64.67|0
1747100400000|2025-05-13 01:40:00|67.54|65.04|67.64|65.14|67.65|65.15|67.44|64.94|0
1747100700000|2025-05-13 01:45:00|67.65|65.15|67.5|65|67.69|65.19|67.43|64.93|0
1747101000000|2025-05-13 01:50:00|67.49|64.99|67.73|65.23|67.76|65.26|67.49|64.99|0
1747101300000|2025-05-13 01:55:00|67.71|65.21|67.6|65.1|67.76|65.26|67.57|65.07|0
1747101600000|2025-05-13 02:00:00|67.59|65.09|67.07|64.57|67.98|65.48|67.05|64.55|0
1747101900000|2025-05-13 02:05:00|67.08|64.58|67.04|64.54|67.21|64.71|66.98|64.48|0
1747102200000|2025-05-13 02:10:00|67.06|64.56|67.29|64.79|67.38|64.88|67.04|64.54|0
1747102500000|2025-05-13 02:15:00|67.31|64.81|67.5|65|67.71|65.21|67.31|64.81|0
1747102800000|2025-05-13 02:20:00|67.53|65.03|67.75|65.25|67.88|65.38|67.52|65.02|0
1747103100000|2025-05-13 02:25:00|67.73|65.23|67.72|65.22|67.94|65.44|67.63|65.13|0
1747103400000|2025-05-13 02:30:00|67.71|65.21|68.07|65.57|68.09|65.59|67.68|65.18|0
1747103700000|2025-05-13 02:35:00|68.01|65.51|67.99|65.49|68.04|65.54|67.81|65.31|0
1747104000000|2025-05-13 02:40:00|67.96|65.46|67.99|65.49|68.01|65.51|67.86|65.36|0
1747104300000|2025-05-13 02:45:00|67.98|65.48|67.67|65.17|68.19|65.69|67.61|65.11|0
1747104600000|2025-05-13 02:50:00|67.64|65.14|67.67|65.17|67.96|65.46|67.64|65.14|0
1747104900000|2025-05-13 02:55:00|67.66|65.16|67.76|65.26|67.77|65.27|67.52|65.02|0
1747105200000|2025-05-13 03:00:00|67.73|65.23|67.75|65.25|67.83|65.33|67.59|65.09|0
1747105500000|2025-05-13 03:05:00|67.78|65.28|67.77|65.27|68.23|65.73|67.77|65.27|0
1747105800000|2025-05-13 03:10:00|67.76|65.26|67.94|65.44|68.1|65.6|67.7|65.2|0
1747106100000|2025-05-13 03:15:00|67.97|65.47|68.04|65.54|68.05|65.55|67.91|65.41|0
1747106400000|2025-05-13 03:20:00|68.02|65.52|68.03|65.53|68.08|65.58|67.98|65.48|0
1747106700000|2025-05-13 03:25:00|68.04|65.54|68.1|65.6|68.11|65.61|67.97|65.47|0
1747107000000|2025-05-13 03:30:00|68.12|65.62|68.1|65.6|68.16|65.66|67.97|65.47|0
1747107300000|2025-05-13 03:35:00|68.07|65.57|68.28|65.78|68.36|65.86|68.07|65.57|0
1747107600000|2025-05-13 03:40:00|68.25|65.75|68.09|65.59|68.33|65.83|68.09|65.59|0
1747107900000|2025-05-13 03:45:00|68.1|65.6|68.07|65.57|68.21|65.71|67.92|65.42|0
1747108200000|2025-05-13 03:50:00|68.08|65.58|68.22|65.72|68.26|65.76|68.07|65.57|0
1747108500000|2025-05-13 03:55:00|68.21|65.71|68.37|65.87|68.43|65.93|68.12|65.62|0
1747108800000|2025-05-13 04:00:00|68.46|65.96|68.48|65.98|68.54|66.04|68.35|65.85|0
1747109100000|2025-05-13 04:05:00|68.47|65.97|68.24|65.74|68.61|66.11|68.23|65.73|0
1747109400000|2025-05-13 04:10:00|68.27|65.77|68.25|65.75|68.29|65.79|68.09|65.59|0
1747109700000|2025-05-13 04:15:00|68.28|65.78|68.38|65.88|68.46|65.96|68.21|65.71|0
1747110000000|2025-05-13 04:20:00|68.37|65.87|68.2|65.7|68.42|65.92|68.13|65.63|0
1747110300000|2025-05-13 04:25:00|68.22|65.72|68.56|66.06|68.59|66.09|68.16|65.66|0
1747110600000|2025-05-13 04:30:00|68.59|66.09|68.61|66.11|68.71|66.21|68.53|66.03|0
1747110900000|2025-05-13 04:35:00|68.66|66.16|68.93|66.43|69.07|66.57|68.56|66.06|0
1747111200000|2025-05-13 04:40:00|68.99|66.49|68.55|66.05|69.08|66.58|68.53|66.03|0
1747111500000|2025-05-13 04:45:00|68.49|65.99|68.38|65.88|68.49|65.99|68.22|65.72|0
1747111800000|2025-05-13 04:50:00|68.37|65.87|68.52|66.02|68.57|66.07|68.35|65.85|0
1747112100000|2025-05-13 04:55:00|68.59|66.09|68.59|66.09|68.68|66.18|68.48|65.98|0
1747112400000|2025-05-13 05:00:00|68.64|66.14|68.23|65.73|68.66|66.16|68.14|65.64|0
1747112700000|2025-05-13 05:05:00|68.13|65.63|68.18|65.68|68.26|65.76|67.93|65.43|0
1747113000000|2025-05-13 05:10:00|68.23|65.73|68.46|65.96|68.5|66|68.18|65.68|0
1747113300000|2025-05-13 05:15:00|68.47|65.97|68.22|65.72|68.75|66.25|68.22|65.72|0
1747113600000|2025-05-13 05:20:00|68.21|65.71|68.06|65.56|68.29|65.79|68.04|65.54|0
1747113900000|2025-05-13 05:25:00|68.04|65.54|68.1|65.6|68.18|65.68|68|65.5|0
1747114200000|2025-05-13 05:30:00|68.07|65.57|67.95|65.45|68.23|65.73|67.95|65.45|0
1747114500000|2025-05-13 05:35:00|67.94|65.44|68.03|65.53|68.16|65.66|67.93|65.43|0
1747114800000|2025-05-13 05:40:00|68.04|65.54|67.89|65.39|68.13|65.63|67.86|65.36|0
1747115100000|2025-05-13 05:45:00|67.92|65.42|68.11|65.61|68.11|65.61|67.83|65.33|0
1747115400000|2025-05-13 05:50:00|68.09|65.59|68.05|65.55|68.14|65.64|68.05|65.55|0
1747115700000|2025-05-13 05:55:00|68.08|65.58|68.01|65.51|68.38|65.88|68.01|65.51|0
1747116000000|2025-05-13 06:00:00|67.99|65.49|67.49|64.99|68.11|65.61|67.46|64.96|0
1747116300000|2025-05-13 06:05:00|67.5|65|67.62|65.12|67.63|65.13|67.32|64.82|0
1747116600000|2025-05-13 06:10:00|67.59|65.09|67.46|64.96|67.72|65.22|67.33|64.83|0
1747116900000|2025-05-13 06:15:00|67.42|64.92|67.57|65.07|67.7|65.2|67.42|64.92|0
1747117200000|2025-05-13 06:20:00|67.59|65.09|67.74|65.24|68.05|65.55|67.49|64.99|0
1747117500000|2025-05-13 06:25:00|67.73|65.23|67.98|65.48|68.02|65.52|67.71|65.21|0
1747117800000|2025-05-13 06:30:00|67.97|65.47|67.81|65.31|68.02|65.52|67.72|65.22|0
1747118100000|2025-05-13 06:35:00|67.8|65.3|67.63|65.13|67.8|65.3|67.46|64.96|0
1747118400000|2025-05-13 06:40:00|67.55|65.05|67.57|65.07|67.6|65.1|67.47|64.97|0
1747118700000|2025-05-13 06:45:00|67.56|65.06|67.93|65.43|67.93|65.43|67.47|64.97|0
1747119000000|2025-05-13 06:50:00|68.2|65.7|68.27|65.77|68.43|65.93|67.98|65.48|0
1747119300000|2025-05-13 06:55:00|68.29|65.79|68.42|65.92|68.42|65.92|68.22|65.72|0
1747119600000|2025-05-13 07:00:00|68.41|65.91|68.58|66.08|68.62|66.12|68.32|65.82|0
1747119900000|2025-05-13 07:05:00|68.38|65.88|68.29|65.79|68.73|66.23|68.27|65.77|0
1747120200000|2025-05-13 07:10:00|68.3|65.8|68.31|65.81|68.43|65.93|68.06|65.56|0
1747120500000|2025-05-13 07:15:00|68.22|65.72|68.08|65.58|68.34|65.84|67.86|65.36|0
1747120800000|2025-05-13 07:20:00|68.06|65.56|68.7|66.2|68.88|66.38|68.04|65.54|0
1747121100000|2025-05-13 07:25:00|68.76|66.26|68.17|65.67|68.93|66.43|68|65.5|0
1747121400000|2025-05-13 07:30:00|68.19|65.69|68.02|65.52|68.34|65.84|67.72|65.22|0
1747121700000|2025-05-13 07:35:00|67.99|65.49|68.25|65.75|68.37|65.87|67.92|65.42|0
1747122000000|2025-05-13 07:40:00|68.24|65.74|68.41|65.91|68.6|66.1|68.24|65.74|0
1747122300000|2025-05-13 07:45:00|68.44|65.94|68.51|66.01|68.62|66.12|68.33|65.83|0
1747122600000|2025-05-13 07:50:00|68.55|66.05|68.52|66.02|68.7|66.2|68.43|65.93|0
1747122900000|2025-05-13 07:55:00|68.5|66|68.45|65.95|68.52|66.02|68.34|65.84|0
1747123200000|2025-05-13 08:00:00|68.37|65.87|68.29|65.79|68.47|65.97|68.09|65.59|0
1747123500000|2025-05-13 08:05:00|68.26|65.76|68.68|66.18|68.7|66.2|68.23|65.73|0
1747123800000|2025-05-13 08:10:00|68.69|66.19|68.38|65.88|68.75|66.25|68.38|65.88|0
1747124100000|2025-05-13 08:15:00|68.37|65.87|67.89|65.39|68.4|65.9|67.78|65.28|0
1747124400000|2025-05-13 08:20:00|67.81|65.31|67.69|65.19|68.03|65.53|67.67|65.17|0
1747124700000|2025-05-13 08:25:00|67.66|65.16|68.06|65.56|68.19|65.69|67.65|65.15|0
1747125000000|2025-05-13 08:30:00|68.04|65.54|67.75|65.25|68.2|65.7|67.73|65.23|0
1747125300000|2025-05-13 08:35:00|67.65|65.15|67.87|65.37|67.87|65.37|67.48|64.98|0
1747125600000|2025-05-13 08:40:00|67.88|65.38|68.14|65.64|68.32|65.82|67.79|65.29|0
1747125900000|2025-05-13 08:45:00|68.12|65.62|68.47|65.97|68.55|66.05|68.09|65.59|0
1747126200000|2025-05-13 08:50:00|68.52|66.02|68.48|65.98|68.65|66.15|68.48|65.98|0
1747126500000|2025-05-13 08:55:00|68.49|65.99|68.49|65.99|68.55|66.05|68.39|65.89|0
1747126800000|2025-05-13 09:00:00|68.46|65.96|68.21|65.71|68.74|66.24|68.16|65.66|0
1747127100000|2025-05-13 09:05:00|68.19|65.69|68.37|65.87|68.45|65.95|68.17|65.67|0
1747127400000|2025-05-13 09:10:00|68.36|65.86|68.39|65.89|68.42|65.92|68.08|65.58|0
1747127700000|2025-05-13 09:15:00|68.4|65.9|68.34|65.84|68.48|65.98|68.23|65.73|0
1747128000000|2025-05-13 09:20:00|68.31|65.81|68.15|65.65|68.33|65.83|68.1|65.6|0
1747128300000|2025-05-13 09:25:00|68.12|65.62|67.93|65.43|68.12|65.62|67.89|65.39|0
1747128600000|2025-05-13 09:30:00|67.87|65.37|67.96|65.46|68.02|65.52|67.83|65.33|0
1747128900000|2025-05-13 09:35:00|67.97|65.47|67.84|65.34|68|65.5|67.74|65.24|0
1747129200000|2025-05-13 09:40:00|67.83|65.33|67.71|65.21|67.88|65.38|67.68|65.18|0
1747129500000|2025-05-13 09:45:00|67.72|65.22|67.67|65.17|67.77|65.27|67.58|65.08|0
1747129800000|2025-05-13 09:50:00|67.72|65.22|67.56|65.06|67.77|65.27|67.51|65.01|0
1747130100000|2025-05-13 09:55:00|67.59|65.09|67.4|64.9|67.66|65.16|67.38|64.88|0
1747130400000|2025-05-13 10:00:00|67.42|64.92|67.74|65.24|67.83|65.33|67.18|64.68|0
1747130700000|2025-05-13 10:05:00|67.72|65.22|67.75|65.25|67.92|65.42|67.65|65.15|0
1747131000000|2025-05-13 10:10:00|67.77|65.27|67.34|64.84|67.79|65.29|67.24|64.74|0
1747131300000|2025-05-13 10:15:00|67.28|64.78|67.44|64.94|67.6|65.1|67.27|64.77|0
1747131600000|2025-05-13 10:20:00|67.49|64.99|67.29|64.79|67.49|64.99|67.2|64.7|0
1747131900000|2025-05-13 10:25:00|67.32|64.82|67.49|64.99|67.65|65.15|67.31|64.81|0
1747132200000|2025-05-13 10:30:00|67.44|64.94|67.8|65.3|67.82|65.32|67.44|64.94|0
1747132500000|2025-05-13 10:35:00|67.75|65.25|67.46|64.96|67.75|65.25|67.27|64.77|0
1747132800000|2025-05-13 10:40:00|67.43|64.93|67.05|64.55|67.44|64.94|67.05|64.55|0
1747133100000|2025-05-13 10:45:00|67.08|64.58|67.21|64.71|67.25|64.75|67.05|64.55|0
1747133400000|2025-05-13 10:50:00|67.2|64.7|66.97|64.47|67.26|64.76|66.96|64.46|0
1747133700000|2025-05-13 10:55:00|66.95|64.45|67.61|65.11|67.61|65.11|66.88|64.38|0
1747134000000|2025-05-13 11:00:00|67.56|65.06|67.3|64.8|67.72|65.22|67.23|64.73|0
1747134300000|2025-05-13 11:05:00|67.31|64.81|67.06|64.56|67.31|64.81|67.06|64.56|0
1747134600000|2025-05-13 11:10:00|67.09|64.59|66.89|64.39|67.1|64.6|66.77|64.27|0
1747134900000|2025-05-13 11:15:00|66.92|64.42|66.54|64.04|66.97|64.47|66.45|63.95|0
1747135200000|2025-05-13 11:20:00|66.56|64.06|66.86|64.36|66.92|64.42|66.56|64.06|0
1747135500000|2025-05-13 11:25:00|66.85|64.35|67.17|64.67|67.17|64.67|66.77|64.27|0
1747135800000|2025-05-13 11:30:00|67.2|64.7|67.1|64.6|67.22|64.72|66.99|64.49|0
1747136100000|2025-05-13 11:35:00|67.08|64.58|66.81|64.31|67.22|64.72|66.76|64.26|0
1747136400000|2025-05-13 11:40:00|66.78|64.28|66.45|63.95|66.83|64.33|66.4|63.9|0
1747136700000|2025-05-13 11:45:00|66.43|63.93|66.21|63.71|66.53|64.03|66.17|63.67|0
1747137000000|2025-05-13 11:50:00|66.27|63.77|66.52|64.02|66.91|64.41|66.27|63.77|0
1747137300000|2025-05-13 11:55:00|66.56|64.06|66.18|63.68|66.59|64.09|66.15|63.65|0
1747137600000|2025-05-13 12:00:00|66.16|63.66|66.23|63.73|66.44|63.94|66.02|63.52|0
1747137900000|2025-05-13 12:05:00|66.28|63.78|65.78|63.28|66.3|63.8|65.67|63.17|0
1747138200000|2025-05-13 12:10:00|65.67|63.17|65.53|63.03|65.72|63.22|65.45|62.95|0
1747138500000|2025-05-13 12:15:00|65.56|63.06|65.23|62.73|65.61|63.11|65.09|62.59|0
1747138800000|2025-05-13 12:20:00|65.21|62.71|65.26|62.76|65.33|62.83|65.09|62.59|0
1747139100000|2025-05-13 12:25:00|65.23|62.73|65.33|62.83|65.37|62.87|65.02|62.52|0
1747139400000|2025-05-13 12:30:00|63.06|60.56|63.94|61.44|64.66|62.16|61.77|59.27|0
1747139700000|2025-05-13 12:35:00|63.92|61.42|64.22|61.72|64.38|61.88|63.71|61.21|0
1747140000000|2025-05-13 12:40:00|64.15|61.65|64.69|62.19|64.7|62.2|64.15|61.65|0
1747140300000|2025-05-13 12:45:00|64.65|62.15|64.62|62.12|65.17|62.67|64.54|62.04|0
1747140600000|2025-05-13 12:50:00|64.57|62.07|64.5|62|64.69|62.19|64.4|61.9|0
1747140900000|2025-05-13 12:55:00|64.47|61.97|64.7|62.2|64.83|62.33|64.47|61.97|0
1747141200000|2025-05-13 13:00:00|64.65|62.15|64.72|62.22|64.86|62.36|64.48|61.98|0
1747141500000|2025-05-13 13:05:00|64.74|62.24|63.94|61.44|64.78|62.28|63.89|61.39|0
1747141800000|2025-05-13 13:10:00|64|61.5|63.84|61.34|64.06|61.56|63.74|61.24|0
1747142100000|2025-05-13 13:15:00|63.89|61.39|63.79|61.29|63.89|61.39|63.66|61.16|0
1747142400000|2025-05-13 13:20:00|63.77|61.27|63.92|60.92|63.95|61.32|63.57|60.92|0
1747142700000|2025-05-13 13:25:00|64.08|61.08|64.05|61.05|64.34|61.34|64.02|61.02|0
1747143000000|2025-05-13 13:30:00|64.17|61.67|63.37|60.87|64.42|61.92|63.25|60.75|0
1747143300000|2025-05-13 13:35:00|63.51|61.01|62.73|60.23|63.58|61.08|62.64|60.14|0
1747143600000|2025-05-13 13:40:00|62.63|60.13|62.84|60.34|63.12|60.62|62.21|59.71|0
1747143900000|2025-05-13 13:45:00|62.8|60.3|62.71|60.21|63.01|60.51|62.61|60.11|0
1747144200000|2025-05-13 13:50:00|62.66|60.16|62.11|59.61|62.72|60.22|62|59.5|0
1747144500000|2025-05-13 13:55:00|62.15|59.65|61.58|59.08|62.19|59.69|61.36|58.86|0
1747144800000|2025-05-13 14:00:00|61.61|59.11|61.48|58.98|61.69|59.19|61.31|58.81|0
1747145100000|2025-05-13 14:05:00|61.51|59.01|61.03|58.53|61.59|59.09|60.71|58.21|0
1747145400000|2025-05-13 14:10:00|60.99|58.49|60.14|57.64|61.3|58.8|60.01|57.51|0
1747145700000|2025-05-13 14:15:00|60.26|57.76|60.59|58.09|60.62|58.12|59.81|57.31|0
1747146000000|2025-05-13 14:20:00|60.55|58.05|60.64|58.14|61.01|58.51|60.52|58.02|0
1747146300000|2025-05-13 14:25:00|60.74|58.24|60.95|58.45|61|58.5|60.18|57.68|0
1747146600000|2025-05-13 14:30:00|60.85|58.35|60.64|58.14|61.18|58.68|60.59|58.09|0
1747146900000|2025-05-13 14:35:00|60.62|58.12|60.91|58.41|60.96|58.46|60.48|57.98|0
1747147200000|2025-05-13 14:40:00|60.87|58.37|62.21|59.71|62.35|59.85|60.77|58.27|0
1747147500000|2025-05-13 14:45:00|62.26|59.76|62.09|59.59|62.29|59.79|61.64|59.14|0
1747147800000|2025-05-13 14:50:00|62.04|59.54|61.39|58.89|62.04|59.54|61.18|58.68|0
1747148100000|2025-05-13 14:55:00|61.42|58.92|61.28|58.78|61.49|58.99|60.91|58.41|0
1747148400000|2025-05-13 15:00:00|61.27|58.77|61.38|58.88|61.47|58.97|61.19|58.69|0
1747148700000|2025-05-13 15:05:00|61.36|58.86|61.47|58.97|61.66|59.16|61.3|58.8|0
1747149000000|2025-05-13 15:10:00|61.44|58.94|61.63|59.13|61.68|59.18|61.01|58.51|0
1747149300000|2025-05-13 15:15:00|61.68|59.18|61.34|58.84|61.69|59.19|61.31|58.81|0
1747149600000|2025-05-13 15:20:00|61.36|58.86|61.33|58.83|61.48|58.98|61.27|58.77|0
1747149900000|2025-05-13 15:25:00|61.31|58.81|61.06|58.56|61.32|58.82|60.6|58.1|0
1747150200000|2025-05-13 15:30:00|61.09|58.59|60.79|58.29|61.27|58.77|60.77|58.27|0
1747150500000|2025-05-13 15:35:00|60.76|58.26|60.94|58.44|61.05|58.55|60.64|58.14|0
1747150800000|2025-05-13 15:40:00|60.92|58.42|61.02|58.52|61.14|58.64|60.84|58.34|0
1747151100000|2025-05-13 15:45:00|61|58.5|61.27|58.77|61.4|58.9|60.63|58.13|0
1747151400000|2025-05-13 15:50:00|61.31|58.81|61.75|59.25|61.86|59.36|61.31|58.81|0
1747151700000|2025-05-13 15:55:00|61.78|59.28|61.43|58.93|61.8|59.3|61.24|58.74|0
1747152000000|2025-05-13 16:00:00|61.38|58.88|61.95|59.45|61.96|59.46|61.37|58.87|0
1747152300000|2025-05-13 16:05:00|61.92|59.42|61.71|59.21|62.03|59.53|61.67|59.17|0
1747152600000|2025-05-13 16:10:00|61.87|59.37|61.47|58.97|62.05|59.55|61.45|58.95|0
1747152900000|2025-05-13 16:15:00|61.5|59|61.81|59.31|61.91|59.41|61.4|58.9|0
1747153200000|2025-05-13 16:20:00|61.86|59.36|61.69|59.19|61.95|59.45|61.63|59.13|0
1747153500000|2025-05-13 16:25:00|61.67|59.17|61.21|58.71|61.67|59.17|61.06|58.56|0
1747153800000|2025-05-13 16:30:00|61.26|58.76|61.25|58.75|61.49|58.99|61.08|58.58|0
1747154100000|2025-05-13 16:35:00|61.2|58.7|60.69|58.19|61.23|58.73|60.69|58.19|0
1747154400000|2025-05-13 16:40:00|60.71|58.21|60.64|58.14|60.85|58.35|60.63|58.13|0
1747154700000|2025-05-13 16:45:00|60.61|58.11|60.64|58.14|60.64|58.14|60.43|57.93|0
1747155000000|2025-05-13 16:50:00|60.66|58.16|60.58|58.08|60.77|58.27|60.56|58.06|0
1747155300000|2025-05-13 16:55:00|60.56|58.06|60.73|58.23|60.73|58.23|60.53|58.03|0
1747155600000|2025-05-13 17:00:00|60.68|58.18|60.81|58.31|60.97|58.47|60.64|58.14|0
1747155900000|2025-05-13 17:05:00|60.86|58.36|60.84|58.34|61.03|58.53|60.76|58.26|0
1747156200000|2025-05-13 17:10:00|60.86|58.36|60.98|58.48|61.06|58.56|60.82|58.32|0
1747156500000|2025-05-13 17:15:00|60.94|58.44|60.56|58.06|60.98|58.48|60.49|57.99|0
1747156800000|2025-05-13 17:20:00|60.53|58.03|60.39|57.89|60.74|58.24|60.34|57.84|0
1747157100000|2025-05-13 17:25:00|60.37|57.87|60.44|57.94|60.61|58.11|60.32|57.82|0
1747157400000|2025-05-13 17:30:00|60.42|57.92|59.89|57.39|60.44|57.94|59.8|57.3|0
1747157700000|2025-05-13 17:35:00|59.86|57.36|60.22|57.72|60.32|57.82|59.79|57.29|0
1747158000000|2025-05-13 17:40:00|60.25|57.75|60.43|57.93|60.53|58.03|60.03|57.53|0
1747158300000|2025-05-13 17:45:00|60.45|57.95|60.14|57.64|60.48|57.98|60.1|57.6|0
1747158600000|2025-05-13 17:50:00|60.17|57.67|60.64|58.14|60.71|58.21|60.03|57.53|0
1747158900000|2025-05-13 17:55:00|60.73|58.23|60.9|58.4|61.03|58.53|60.48|57.98|0
1747159200000|2025-05-13 18:00:00|60.87|58.37|60.9|58.4|61.42|58.92|60.86|58.36|0
1747159500000|2025-05-13 18:05:00|60.88|58.38|60.89|58.39|61.05|58.55|60.69|58.19|0
1747159800000|2025-05-13 18:10:00|60.84|58.34|60.7|58.2|60.89|58.39|60.62|58.12|0
1747160100000|2025-05-13 18:15:00|60.68|58.18|60.49|57.99|60.94|58.44|60.48|57.98|0
1747160400000|2025-05-13 18:20:00|60.47|57.97|60.48|57.98|60.56|58.06|60.31|57.81|0
1747160700000|2025-05-13 18:25:00|60.46|57.96|60.61|58.11|60.61|58.11|60.41|57.91|0
1747161000000|2025-05-13 18:30:00|60.59|58.09|60.66|58.16|60.73|58.23|60.36|57.86|0
1747161300000|2025-05-13 18:35:00|60.69|58.19|60.57|58.07|60.71|58.21|60.43|57.93|0
1747161600000|2025-05-13 18:40:00|60.59|58.09|60.85|58.35|60.96|58.46|60.53|58.03|0
1747161900000|2025-05-13 18:45:00|60.78|58.28|60.82|58.32|61|58.5|60.72|58.22|0
1747162200000|2025-05-13 18:50:00|60.85|58.35|60.53|58.03|60.93|58.43|60.53|58.03|0
1747162500000|2025-05-13 18:55:00|60.54|58.04|59.89|57.39|60.72|58.22|59.83|57.33|0
1747162800000|2025-05-13 19:00:00|59.92|57.42|60.16|57.66|60.29|57.79|59.89|57.39|0
1747163100000|2025-05-13 19:05:00|60.14|57.64|60.39|57.89|60.39|57.89|60.02|57.52|0
1747163400000|2025-05-13 19:10:00|60.42|57.92|60.19|57.69|60.42|57.92|59.99|57.49|0
1747163700000|2025-05-13 19:15:00|60.22|57.72|60.29|57.79|60.29|57.79|59.91|57.41|0
1747164000000|2025-05-13 19:20:00|60.31|57.81|60.53|58.03|60.68|58.18|60.3|57.8|0
1747164300000|2025-05-13 19:25:00|60.57|58.07|60.49|57.99|60.72|58.22|60.35|57.85|0
1747164600000|2025-05-13 19:30:00|60.44|57.94|60.23|57.73|60.49|57.99|60.16|57.66|0
1747164900000|2025-05-13 19:35:00|60.21|57.71|60.09|57.59|60.45|57.95|59.92|57.42|0
1747165200000|2025-05-13 19:40:00|60.07|57.57|60.45|57.95|60.59|58.09|59.82|57.32|0
1747165500000|2025-05-13 19:45:00|60.46|57.96|60.86|58.36|61.01|58.51|60.46|57.96|0
1747165800000|2025-05-13 19:50:00|60.57|58.07|62.08|59.58|62.08|59.58|60.54|58.04|0
1747166100000|2025-05-13 19:55:00|62.13|59.63|62.6|60.1|62.6|60.1|61.77|59.27|0
1747166400000|2025-05-13 20:00:00|62.33|59.83|62.53|60.03|62.81|60.31|62.33|59.83|0
1747166700000|2025-05-13 20:05:00|62.52|60.02|62.88|60.38|62.89|60.39|62.45|59.95|0
1747167000000|2025-05-13 20:10:00|62.86|60.36|62.75|60.25|62.92|60.42|62.73|60.23|0
1747167300000|2025-05-13 20:15:00|62.82|60.32|63.02|60.52|63.02|60.52|62.74|60.24|0
1747167600000|2025-05-13 20:20:00|63.01|60.51|63.02|60.52|63.11|60.61|62.93|60.43|0
1747167900000|2025-05-13 20:25:00|63.04|60.54|62.96|60.46|63.04|60.54|62.83|60.33|0
1747168200000|2025-05-13 20:30:00|63.02|60.52|62.96|60.46|63.11|60.61|62.91|60.41|0
1747168500000|2025-05-13 20:35:00|62.99|60.49|62.69|60.19|63.01|60.51|62.67|60.17|0
1747168800000|2025-05-13 20:40:00|62.72|60.22|62.83|60.33|62.89|60.39|62.66|60.16|0
1747169100000|2025-05-13 20:45:00|62.85|60.35|62.91|60.41|62.98|60.48|62.83|60.33|0
1747169400000|2025-05-13 20:50:00|62.93|60.43|62.89|60.39|62.93|60.43|62.83|60.33|0
1747169700000|2025-05-13 20:55:00|63.16|60.16|63.28|60.28|63.31|60.31|63.16|60.16|0
1747170000000|2025-05-13 21:00:00|63.19|60.19|63.23|60.23|63.25|60.25|63.18|60.18|0
1747170300000|2025-05-13 21:05:00|63.24|60.24|63.23|60.23|63.27|60.27|63.21|60.21|0
1747170600000|2025-05-13 21:10:00|63.24|60.24|63.2|60.2|63.26|60.26|63.2|60.2|0
1747170900000|2025-05-13 21:15:00|63.18|60.18|63.37|60.37|63.37|60.37|63.13|60.13|0
1747171200000|2025-05-13 21:20:00|63.38|60.38|63.34|60.34|63.39|60.39|63.28|60.28|0
1747171500000|2025-05-13 21:25:00|63.37|60.37|63.3|60.3|63.4|60.4|63.3|60.3|0
1747171800000|2025-05-13 21:30:00|63.27|60.27|63.29|60.29|63.31|60.31|63.2|60.2|0
1747172100000|2025-05-13 21:35:00|63.34|60.34|63.32|60.32|63.34|60.34|63.31|60.31|0
1747172400000|2025-05-13 21:40:00|63.34|60.34|63.34|60.34|63.35|60.35|63.34|60.34|0
1747172700000|2025-05-13 21:45:00|63.35|60.35|63.19|60.19|63.35|60.35|63.19|60.19|0
1747173000000|2025-05-13 21:50:00|63.18|60.18|63.16|60.16|63.2|60.2|63.16|60.16|0
1747173300000|2025-05-13 21:55:00|63.14|60.14|63.14|60.14|63.15|60.15|63.05|60.05|0
1747173600000|2025-05-13 22:00:00|63.16|60.16|63.21|60.21|63.3|60.3|62.9|59.9|0
1747173900000|2025-05-13 22:05:00|63.19|60.19|63.11|60.11|63.31|60.31|63.11|60.11|0
1747174200000|2025-05-13 22:10:00|63.12|60.12|63|60|63.17|60.17|62.92|59.92|0
1747174500000|2025-05-13 22:15:00|63.02|60.02|62.95|59.95|63.07|60.07|62.92|59.92|0
1747174800000|2025-05-13 22:20:00|62.97|59.97|62.98|59.98|63.02|60.02|62.92|59.92|0
1747175100000|2025-05-13 22:25:00|62.95|59.95|62.97|59.97|63.07|60.07|62.9|59.9|0
1747175400000|2025-05-13 22:30:00|62.99|59.99|63.09|60.09|63.09|60.09|62.96|59.96|0
1747175700000|2025-05-13 22:35:00|63.08|60.08|63.09|60.09|63.12|60.12|63.04|60.04|0
1747176000000|2025-05-13 22:40:00|63.08|60.08|63.01|60.01|63.08|60.08|62.99|59.99|0
1747176300000|2025-05-13 22:45:00|63|60|62.91|59.91|63.01|60.01|62.89|59.89|0
1747176600000|2025-05-13 22:50:00|62.89|59.89|63.01|60.01|63.01|60.01|62.86|59.86|0
1747176900000|2025-05-13 22:55:00|63.03|60.03|63.06|60.06|63.08|60.08|62.96|59.96|0
1747177200000|2025-05-13 23:00:00|63.07|60.07|63.08|60.08|63.11|60.11|62.91|59.91|0
1747177500000|2025-05-13 23:05:00|63.11|60.11|62.93|59.93|63.25|60.25|62.93|59.93|0
1747177800000|2025-05-13 23:10:00|62.91|59.91|62.81|59.81|63.03|60.03|62.81|59.81|0
1747178100000|2025-05-13 23:15:00|62.83|59.83|62.95|59.95|63.04|60.04|62.82|59.82|0
1747178400000|2025-05-13 23:20:00|62.97|59.97|62.9|59.9|62.98|59.98|62.9|59.9|0
1747178700000|2025-05-13 23:25:00|62.93|59.93|63|60|63.02|60.02|62.9|59.9|0
1747179000000|2025-05-13 23:30:00|63.02|60.02|62.91|59.91|63.02|60.02|62.9|59.9|0
1747179300000|2025-05-13 23:35:00|62.92|59.92|62.49|59.49|62.92|59.92|62.43|59.43|0
1747179600000|2025-05-13 23:40:00|62.5|59.5|62.56|59.56|62.6|59.6|62.48|59.48|0
1747179900000|2025-05-13 23:45:00|62.57|59.57|62.52|59.52|62.62|59.62|62.45|59.45|0
1747180200000|2025-05-13 23:50:00|62.51|59.51|62.51|59.51|62.58|59.58|62.47|59.47|0
1747180500000|2025-05-13 23:55:00|62.5|59.5|62.57|59.57|62.59|59.59|62.41|59.41|0
1747180800000|2025-05-14 00:00:00|62.59|59.59|62.67|59.67|62.79|59.79|62.48|59.48|0
1747181100000|2025-05-14 00:05:00|62.64|59.64|62.57|59.57|62.81|59.81|62.54|59.54|0
1747181400000|2025-05-14 00:10:00|62.55|59.55|62.81|59.81|62.86|59.86|62.52|59.52|0
1747181700000|2025-05-14 00:15:00|62.79|59.79|62.52|60.02|62.82|60.04|62.08|59.58|0
1747182000000|2025-05-14 00:20:00|62.5|60|62.56|60.06|62.59|60.09|62.42|59.92|0
1747182300000|2025-05-14 00:25:00|62.59|60.09|62.5|60|62.64|60.14|62.5|60|0
1747182600000|2025-05-14 00:30:00|62.52|60.02|62.77|60.27|62.96|60.46|62.49|59.99|0
1747182900000|2025-05-14 00:35:00|62.79|60.29|62.64|60.14|62.82|60.32|62.6|60.1|0
1747183200000|2025-05-14 00:40:00|62.63|60.13|62.61|60.11|62.68|60.18|62.57|60.07|0
1747183500000|2025-05-14 00:45:00|62.59|60.09|62.65|60.15|62.67|60.17|62.58|60.08|0
1747183800000|2025-05-14 00:50:00|62.62|60.12|62.61|60.11|62.76|60.26|62.5|60|0
1747184100000|2025-05-14 00:55:00|62.62|60.12|62.66|60.16|62.74|60.24|62.57|60.07|0
1747184400000|2025-05-14 01:00:00|62.61|60.11|63.02|60.52|63.08|60.58|62.36|59.86|0
1747184700000|2025-05-14 01:05:00|62.98|60.48|63.02|60.52|63.22|60.72|62.93|60.43|0
1747185000000|2025-05-14 01:10:00|63.01|60.51|62.96|60.46|63.13|60.63|62.9|60.4|0
1747185300000|2025-05-14 01:15:00|62.94|60.44|62.68|60.18|62.97|60.47|62.63|60.13|0
1747185600000|2025-05-14 01:20:00|62.7|60.2|62.73|60.23|62.77|60.27|62.62|60.12|0
1747185900000|2025-05-14 01:25:00|62.75|60.25|62.71|60.21|62.77|60.27|62.69|60.19|0
1747186200000|2025-05-14 01:30:00|62.73|60.23|62.76|60.26|62.84|60.34|62.69|60.19|0
1747186500000|2025-05-14 01:35:00|62.78|60.28|62.82|60.32|62.91|60.41|62.74|60.24|0
1747186800000|2025-05-14 01:40:00|62.8|60.3|62.53|60.03|62.87|60.37|62.47|59.97|0
1747187100000|2025-05-14 01:45:00|62.55|60.05|62.72|60.22|62.73|60.23|62.52|60.02|0
1747187400000|2025-05-14 01:50:00|62.68|60.18|62.66|60.16|62.71|60.21|62.62|60.12|0
1747187700000|2025-05-14 01:55:00|62.64|60.14|62.65|60.15|62.79|60.29|62.6|60.1|0
1747188000000|2025-05-14 02:00:00|62.64|60.14|62.92|60.42|62.96|60.46|62.53|60.03|0
1747188300000|2025-05-14 02:05:00|62.93|60.43|63.11|60.61|63.11|60.61|62.82|60.32|0
1747188600000|2025-05-14 02:10:00|63.12|60.62|62.85|60.35|63.15|60.65|62.85|60.35|0
1747188900000|2025-05-14 02:15:00|62.86|60.36|62.69|60.19|62.89|60.39|62.65|60.15|0
1747189200000|2025-05-14 02:20:00|62.64|60.14|62.34|59.84|62.66|60.16|62.34|59.84|0
1747189500000|2025-05-14 02:25:00|62.37|59.87|62.63|60.13|62.65|60.15|62.34|59.84|0
1747189800000|2025-05-14 02:30:00|62.64|60.14|62.84|60.34|62.84|60.34|62.62|60.12|0
1747190100000|2025-05-14 02:35:00|62.85|60.35|62.9|60.4|62.94|60.44|62.77|60.27|0
1747190400000|2025-05-14 02:40:00|62.89|60.39|62.84|60.34|62.94|60.44|62.77|60.27|0
1747190700000|2025-05-14 02:45:00|62.87|60.37|62.95|60.45|62.96|60.46|62.81|60.31|0
1747191000000|2025-05-14 02:50:00|62.94|60.44|62.94|60.44|63|60.5|62.91|60.41|0
1747191300000|2025-05-14 02:55:00|62.91|60.41|62.84|60.34|62.98|60.48|62.82|60.32|0
1747191600000|2025-05-14 03:00:00|62.82|60.32|62.84|60.34|62.92|60.42|62.79|60.29|0
1747191900000|2025-05-14 03:05:00|62.85|60.35|62.49|59.99|62.87|60.37|62.39|59.89|0
1747192200000|2025-05-14 03:10:00|62.46|59.96|62.52|60.02|62.53|60.03|62.4|59.9|0
1747192500000|2025-05-14 03:15:00|62.49|59.99|62.48|59.98|62.51|60.01|62.45|59.95|0
1747192800000|2025-05-14 03:20:00|62.47|59.97|62.42|59.92|62.47|59.97|62.3|59.8|0
1747193100000|2025-05-14 03:25:00|62.43|59.93|62.42|59.92|62.46|59.96|62.38|59.88|0
1747193400000|2025-05-14 03:30:00|62.36|59.86|62.38|59.88|62.43|59.93|62.3|59.8|0
1747193700000|2025-05-14 03:35:00|62.35|59.85|62.51|60.01|62.55|60.05|62.35|59.85|0
1747194000000|2025-05-14 03:40:00|62.53|60.03|62.52|60.02|62.55|60.05|62.48|59.98|0
1747194300000|2025-05-14 03:45:00|62.54|60.04|62.68|60.18|62.76|60.26|62.48|59.98|0
1747194600000|2025-05-14 03:50:00|62.64|60.14|62.68|60.18|62.72|60.22|62.64|60.14|0
1747194900000|2025-05-14 03:55:00|62.66|60.16|62.63|60.13|62.72|60.22|62.59|60.09|0
1747195200000|2025-05-14 04:00:00|62.6|60.1|62.65|60.15|62.72|60.22|62.55|60.05|0
1747195500000|2025-05-14 04:05:00|62.66|60.16|62.7|60.2|62.72|60.22|62.63|60.13|0
1747195800000|2025-05-14 04:10:00|62.68|60.18|62.59|60.09|62.73|60.23|62.58|60.08|0
1747196100000|2025-05-14 04:15:00|62.6|60.1|62.56|60.06|62.64|60.14|62.52|60.02|0
1747196400000|2025-05-14 04:20:00|62.58|60.08|62.52|60.02|62.61|60.11|62.48|59.98|0
1747196700000|2025-05-14 04:25:00|62.51|60.01|62.39|59.89|62.57|60.07|62.36|59.86|0
1747197000000|2025-05-14 04:30:00|62.42|59.92|62.37|59.87|62.42|59.92|62.35|59.85|0
1747197300000|2025-05-14 04:35:00|62.36|59.86|62.02|59.52|62.36|59.86|62.01|59.51|0
1747197600000|2025-05-14 04:40:00|62.01|59.51|61.96|59.46|62.06|59.56|61.89|59.39|0
1747197900000|2025-05-14 04:45:00|61.95|59.45|62.03|59.53|62.1|59.6|61.9|59.4|0
1747198200000|2025-05-14 04:50:00|62.04|59.54|62.09|59.59|62.11|59.61|62.03|59.53|0
1747198500000|2025-05-14 04:55:00|62.1|59.6|62.18|59.68|62.2|59.7|62.05|59.55|0
1747198800000|2025-05-14 05:00:00|62.19|59.69|62.05|59.55|62.19|59.69|61.99|59.49|0
1747199100000|2025-05-14 05:05:00|62.06|59.56|61.94|59.44|62.09|59.59|61.89|59.39|0
1747199400000|2025-05-14 05:10:00|61.92|59.42|61.89|59.39|61.98|59.48|61.85|59.35|0
1747199700000|2025-05-14 05:15:00|61.91|59.41|61.83|59.33|61.93|59.43|61.67|59.17|0
1747200000000|2025-05-14 05:20:00|61.82|59.32|61.96|59.46|62.03|59.53|61.79|59.29|0
1747200300000|2025-05-14 05:25:00|61.98|59.48|62.33|59.83|62.36|59.86|61.98|59.48|0
1747200600000|2025-05-14 05:30:00|62.35|59.85|62.34|59.84|62.38|59.88|62.27|59.77|0
1747200900000|2025-05-14 05:35:00|62.31|59.81|62.16|59.66|62.34|59.84|62.08|59.58|0
1747201200000|2025-05-14 05:40:00|62.15|59.65|62.12|59.62|62.23|59.73|62.08|59.58|0
1747201500000|2025-05-14 05:45:00|62.13|59.63|61.95|59.45|62.14|59.64|61.93|59.43|0
1747201800000|2025-05-14 05:50:00|61.96|59.46|62.06|59.56|62.1|59.6|61.91|59.41|0
1747202100000|2025-05-14 05:55:00|62.04|59.54|62.03|59.53|62.1|59.6|61.98|59.48|0
1747202400000|2025-05-14 06:00:00|62.02|59.52|61.96|59.46|62.1|59.6|61.87|59.37|0
1747202700000|2025-05-14 06:05:00|61.98|59.48|62.22|59.72|62.29|59.79|61.95|59.45|0
1747203000000|2025-05-14 06:10:00|62.21|59.71|62.26|59.76|62.31|59.81|62.13|59.63|0
1747203300000|2025-05-14 06:15:00|62.24|59.74|62.36|59.86|62.47|59.97|62.16|59.66|0
1747203600000|2025-05-14 06:20:00|62.35|59.85|62.28|59.78|62.44|59.94|62.27|59.77|0
1747203900000|2025-05-14 06:25:00|62.31|59.81|62.19|59.69|62.37|59.87|62.1|59.6|0
1747204200000|2025-05-14 06:30:00|62.21|59.71|61.94|59.44|62.24|59.74|61.88|59.38|0
1747204500000|2025-05-14 06:35:00|61.96|59.46|62.12|59.62|62.14|59.64|61.9|59.4|0
1747204800000|2025-05-14 06:40:00|62.14|59.64|62.11|59.61|62.16|59.66|62.06|59.56|0
1747205100000|2025-05-14 06:45:00|62.13|59.63|62.25|59.75|62.31|59.81|62.1|59.6|0
1747205400000|2025-05-14 06:50:00|62.27|59.77|61.92|59.42|62.39|59.89|61.82|59.32|0
1747205700000|2025-05-14 06:55:00|61.9|59.4|61.56|59.06|61.92|59.42|61.43|58.93|0
1747206000000|2025-05-14 07:00:00|61.54|59.04|61.62|59.12|61.8|59.3|61.54|59.04|0
1747206300000|2025-05-14 07:05:00|61.6|59.1|61.55|59.05|61.86|59.36|61.37|58.87|0
1747206600000|2025-05-14 07:10:00|61.52|59.02|61.55|59.05|61.61|59.11|61.44|58.94|0
1747206900000|2025-05-14 07:15:00|61.52|59.02|61.76|59.26|61.76|59.26|61.47|58.97|0
1747207200000|2025-05-14 07:20:00|61.79|59.29|62.47|59.97|62.55|60.05|61.75|59.25|0
1747207500000|2025-05-14 07:25:00|62.48|59.98|62.72|60.22|62.79|60.29|62.43|59.93|0
1747207800000|2025-05-14 07:30:00|62.73|60.23|62.86|60.36|63.03|60.53|62.73|60.23|0
1747208100000|2025-05-14 07:35:00|62.85|60.35|62.62|60.12|62.88|60.38|62.53|60.03|0
1747208400000|2025-05-14 07:40:00|62.59|60.09|62.79|60.29|62.8|60.3|62.57|60.07|0
1747208700000|2025-05-14 07:45:00|62.78|60.28|62.5|60|62.79|60.29|62.45|59.95|0
1747209000000|2025-05-14 07:50:00|62.49|59.99|62.49|59.99|62.61|60.11|62.37|59.87|0
1747209300000|2025-05-14 07:55:00|62.51|60.01|62.48|59.98|62.59|60.09|62.42|59.92|0
1747209600000|2025-05-14 08:00:00|62.5|60|62.61|60.11|62.7|60.2|62.32|59.82|0
1747209900000|2025-05-14 08:05:00|62.59|60.09|62.8|60.3|62.87|60.37|62.4|59.9|0
1747210200000|2025-05-14 08:10:00|62.78|60.28|62.54|60.04|62.9|60.4|62.49|59.99|0
1747210500000|2025-05-14 08:15:00|62.57|60.07|62.57|60.07|62.81|60.31|62.52|60.02|0
1747210800000|2025-05-14 08:20:00|62.6|60.1|62.51|60.01|62.6|60.1|62.39|59.89|0
1747211100000|2025-05-14 08:25:00|62.48|59.98|62.58|60.08|62.74|60.24|62.38|59.88|0
1747211400000|2025-05-14 08:30:00|62.61|60.11|62.73|60.23|62.91|60.41|62.56|60.06|0
1747211700000|2025-05-14 08:35:00|62.76|60.26|62.57|60.07|62.8|60.3|62.47|59.97|0
1747212000000|2025-05-14 08:40:00|62.62|60.12|62.55|60.05|62.7|60.2|62.52|60.02|0
1747212300000|2025-05-14 08:45:00|62.54|60.04|62.46|59.96|62.67|60.17|62.43|59.93|0
1747212600000|2025-05-14 08:50:00|62.47|59.97|62.26|59.76|62.49|59.99|62.15|59.65|0
1747212900000|2025-05-14 08:55:00|62.24|59.74|62.46|59.96|62.46|59.96|62.22|59.72|0
1747213200000|2025-05-14 09:00:00|62.48|59.98|63.16|60.66|63.2|60.7|62.22|59.72|0
1747213500000|2025-05-14 09:05:00|63.26|60.76|63.22|60.72|63.31|60.81|62.93|60.43|0
1747213800000|2025-05-14 09:10:00|63.27|60.77|63.17|60.67|63.32|60.82|63.08|60.58|0
1747214100000|2025-05-14 09:15:00|63.2|60.7|62.97|60.47|63.22|60.72|62.9|60.4|0
1747214400000|2025-05-14 09:20:00|62.95|60.45|62.72|60.22|63.04|60.54|62.69|60.19|0
1747214700000|2025-05-14 09:25:00|62.68|60.18|62.59|60.09|62.69|60.19|62.26|59.76|0
1747215000000|2025-05-14 09:30:00|62.56|60.06|62.66|60.16|62.77|60.27|62.5|60|0
1747215300000|2025-05-14 09:35:00|62.67|60.17|62.88|60.38|62.95|60.45|62.51|60.01|0
1747215600000|2025-05-14 09:40:00|62.9|60.4|62.91|60.41|63.04|60.54|62.88|60.38|0
1747215900000|2025-05-14 09:45:00|62.94|60.44|62.93|60.43|63.19|60.69|62.73|60.23|0
1747216200000|2025-05-14 09:50:00|62.96|60.46|63.06|60.56|63.08|60.58|62.91|60.41|0
1747216500000|2025-05-14 09:55:00|63.18|60.68|63.24|60.74|63.32|60.82|63.15|60.65|0
1747216800000|2025-05-14 10:00:00|63.25|60.75|63.32|60.82|63.43|60.93|63.12|60.62|0
1747217100000|2025-05-14 10:05:00|63.31|60.81|63.47|60.97|63.47|60.97|63.24|60.74|0
1747217400000|2025-05-14 10:10:00|63.44|60.94|63.43|60.93|63.49|60.99|63.25|60.75|0
1747217700000|2025-05-14 10:15:00|63.47|60.97|63.37|60.87|63.47|60.97|63.29|60.79|0
1747218000000|2025-05-14 10:20:00|63.39|60.89|62.83|60.33|63.42|60.92|62.83|60.33|0
1747218300000|2025-05-14 10:25:00|62.89|60.39|62.92|60.42|62.95|60.45|62.85|60.35|0
1747218600000|2025-05-14 10:30:00|62.91|60.41|62.8|60.3|62.94|60.44|62.74|60.24|0
1747218900000|2025-05-14 10:35:00|62.78|60.28|62.69|60.19|62.8|60.3|62.63|60.13|0
1747219200000|2025-05-14 10:40:00|62.65|60.15|62.62|60.12|62.69|60.19|62.59|60.09|0
1747219500000|2025-05-14 10:45:00|62.64|60.14|62.91|60.41|62.91|60.41|62.62|60.12|0
1747219800000|2025-05-14 10:50:00|62.94|60.44|62.98|60.48|62.98|60.48|62.78|60.28|0
1747220100000|2025-05-14 10:55:00|62.95|60.45|62.81|60.31|63.07|60.57|62.74|60.24|0
1747220400000|2025-05-14 11:00:00|62.74|60.24|62.24|59.74|62.78|60.28|62.2|59.7|0
1747220700000|2025-05-14 11:05:00|62.28|59.78|62.17|59.67|62.34|59.84|62.12|59.62|0
1747221000000|2025-05-14 11:10:00|62.2|59.7|62.13|59.63|62.27|59.77|62.09|59.59|0
1747221300000|2025-05-14 11:15:00|62.11|59.61|61.9|59.4|62.23|59.73|61.87|59.37|0
1747221600000|2025-05-14 11:20:00|61.84|59.34|61.74|59.24|61.93|59.43|61.58|59.08|0
1747221900000|2025-05-14 11:25:00|61.7|59.2|61.42|58.92|61.82|59.32|61.42|58.92|0
1747222200000|2025-05-14 11:30:00|61.44|58.94|61.56|59.06|61.59|59.09|61.27|58.77|0
1747222500000|2025-05-14 11:35:00|61.57|59.07|61.41|58.91|61.57|59.07|61.35|58.85|0
1747222800000|2025-05-14 11:40:00|61.46|58.96|61.65|59.15|61.71|59.21|61.41|58.91|0
1747223100000|2025-05-14 11:45:00|61.72|59.22|61.66|59.16|61.88|59.38|61.65|59.15|0
1747223400000|2025-05-14 11:50:00|61.68|59.18|61.75|59.25|61.81|59.31|61.55|59.05|0
1747223700000|2025-05-14 11:55:00|61.76|59.26|61.86|59.36|62|59.5|61.73|59.23|0
1747224000000|2025-05-14 12:00:00|61.83|59.33|61.96|59.46|61.98|59.48|61.72|59.22|0
1747224300000|2025-05-14 12:05:00|61.98|59.48|61.66|59.16|61.98|59.48|61.49|58.99|0
1747224600000|2025-05-14 12:10:00|61.68|59.18|61.59|59.09|61.72|59.22|61.53|59.03|0
1747224900000|2025-05-14 12:15:00|61.6|59.1|61.41|58.91|61.68|59.18|61.38|58.88|0
1747225200000|2025-05-14 12:20:00|61.45|58.95|61.21|58.71|61.49|58.99|61.18|58.68|0
1747225500000|2025-05-14 12:25:00|61.18|58.68|61.31|58.81|61.36|58.86|61.17|58.67|0
1747225800000|2025-05-14 12:30:00|61.33|58.83|61.14|58.64|61.33|58.83|61|58.5|0
1747226100000|2025-05-14 12:35:00|61.17|58.67|61.59|59.09|61.67|59.17|61.14|58.64|0
1747226400000|2025-05-14 12:40:00|61.61|59.11|61.73|59.23|61.9|59.4|61.61|59.11|0
1747226700000|2025-05-14 12:45:00|61.77|59.27|61.92|59.42|61.96|59.46|61.74|59.24|0
1747227000000|2025-05-14 12:50:00|61.89|59.39|61.68|59.18|61.96|59.46|61.66|59.16|0
1747227300000|2025-05-14 12:55:00|61.71|59.21|61.75|59.25|61.84|59.34|61.64|59.14|0
1747227600000|2025-05-14 13:00:00|61.73|59.23|61.93|59.43|62.07|59.57|61.7|59.2|0
1747227900000|2025-05-14 13:05:00|61.92|59.42|62.08|59.58|62.24|59.74|61.86|59.36|0
1747228200000|2025-05-14 13:10:00|62.07|59.57|61.7|59.2|62.08|59.58|61.68|59.18|0
1747228500000|2025-05-14 13:15:00|61.73|59.23|61.3|58.8|61.75|59.25|61.22|58.72|0
1747228800000|2025-05-14 13:20:00|61.33|58.83|61.81|58.81|61.84|59.19|61.32|58.81|0
1747229100000|2025-05-14 13:25:00|61.91|58.91|62.15|59.15|62.25|59.25|61.84|58.84|0
1747229400000|2025-05-14 13:30:00|61.57|59.07|61.36|58.86|61.99|59.49|61.29|58.79|0
1747229700000|2025-05-14 13:35:00|61.33|58.83|61.68|59.18|61.68|59.18|61.03|58.53|0
1747230000000|2025-05-14 13:40:00|61.66|59.16|62.4|59.9|62.43|59.93|61.61|59.11|0
1747230300000|2025-05-14 13:45:00|62.37|59.87|63.23|60.73|63.74|61.24|62.34|59.84|0
1747230600000|2025-05-14 13:50:00|63.22|60.72|63.35|60.85|63.86|61.36|62.31|59.81|0
1747230900000|2025-05-14 13:55:00|63.32|60.82|62.7|60.2|63.96|61.46|62.7|60.2|0
1747231200000|2025-05-14 14:00:00|62.67|60.17|63.09|60.59|63.22|60.72|62.67|60.17|0
1747231500000|2025-05-14 14:05:00|63.17|60.67|62.99|60.49|63.5|61|62.36|59.86|0
1747231800000|2025-05-14 14:10:00|62.97|60.47|62.9|60.4|63.84|61.34|62.82|60.32|0
1747232100000|2025-05-14 14:15:00|63|60.5|63.2|60.7|63.58|61.08|62.9|60.4|0
1747232400000|2025-05-14 14:20:00|63.18|60.68|62.91|60.41|63.49|60.99|62.63|60.13|0
1747232700000|2025-05-14 14:25:00|62.9|60.4|62.8|60.3|63.06|60.56|62.68|60.18|0
1747233000000|2025-05-14 14:30:00|62.75|60.25|62.79|60.29|63.06|60.56|62.4|59.9|0
1747233300000|2025-05-14 14:35:00|62.84|60.34|62.95|60.45|63.11|60.61|62.68|60.18|0
1747233600000|2025-05-14 14:40:00|62.92|60.42|63.44|60.94|63.44|60.94|62.74|60.24|0
1747233900000|2025-05-14 14:45:00|63.36|60.86|63.11|60.61|63.54|61.04|63.11|60.61|0
1747234200000|2025-05-14 14:50:00|63.09|60.59|62.77|60.27|63.14|60.64|62.63|60.13|0
1747234500000|2025-05-14 14:55:00|62.68|60.18|62.84|60.34|63.11|60.61|62.65|60.15|0
1747234800000|2025-05-14 15:00:00|62.89|60.39|64.45|61.95|64.61|62.11|62.89|60.39|0
1747235100000|2025-05-14 15:05:00|64.47|61.97|63.84|61.34|64.91|62.41|63.81|61.31|0
1747235400000|2025-05-14 15:10:00|63.89|61.39|63.38|60.88|64|61.5|63.36|60.86|0
1747235700000|2025-05-14 15:15:00|63.36|60.86|63.51|61.01|63.79|61.29|63.36|60.86|0
1747236000000|2025-05-14 15:20:00|63.54|61.04|63.18|60.68|63.66|61.16|62.96|60.46|0
1747236300000|2025-05-14 15:25:00|63.16|60.66|62.73|60.23|63.26|60.76|62.59|60.09|0
1747236600000|2025-05-14 15:30:00|62.78|60.28|62.7|60.2|62.95|60.45|62.54|60.04|0
1747236900000|2025-05-14 15:35:00|62.73|60.23|62.45|59.95|62.78|60.28|62.39|59.89|0
1747237200000|2025-05-14 15:40:00|62.43|59.93|62.64|60.14|62.75|60.25|62.43|59.93|0
1747237500000|2025-05-14 15:45:00|62.63|60.13|62.83|60.33|62.99|60.49|62.56|60.06|0
1747237800000|2025-05-14 15:50:00|62.85|60.35|62.94|60.44|63.13|60.63|62.69|60.19|0
1747238100000|2025-05-14 15:55:00|62.91|60.41|62.75|60.25|63.03|60.53|62.56|60.06|0
1747238400000|2025-05-14 16:00:00|62.77|60.27|62.41|59.91|62.87|60.37|62.27|59.77|0
1747238700000|2025-05-14 16:05:00|62.39|59.89|62.31|59.81|62.5|60|62.12|59.62|0
1747239000000|2025-05-14 16:10:00|62.27|59.77|62.58|60.08|62.71|60.21|62.22|59.72|0
1747239300000|2025-05-14 16:15:00|62.55|60.05|62.66|60.16|62.75|60.25|62.46|59.96|0
1747239600000|2025-05-14 16:20:00|62.64|60.14|62.62|60.12|62.73|60.23|62.47|59.97|0
1747239900000|2025-05-14 16:25:00|62.57|60.07|62.52|60.02|62.69|60.19|62.39|59.89|0
1747240200000|2025-05-14 16:30:00|62.49|59.99|62.03|59.53|62.56|60.06|61.92|59.42|0
1747240500000|2025-05-14 16:35:00|62.02|59.52|62.76|60.26|62.81|60.31|61.93|59.43|0
1747240800000|2025-05-14 16:40:00|62.74|60.24|63.15|60.65|63.38|60.88|62.74|60.24|0
1747241100000|2025-05-14 16:45:00|63.17|60.67|63.13|60.63|63.24|60.74|62.67|60.17|0
1747241400000|2025-05-14 16:50:00|63.16|60.66|63|60.5|63.27|60.77|62.89|60.39|0
1747241700000|2025-05-14 16:55:00|63.03|60.53|63.12|60.62|63.21|60.71|62.92|60.42|0
1747242000000|2025-05-14 17:00:00|63.14|60.64|63.4|60.9|63.55|61.05|63.11|60.61|0
1747242300000|2025-05-14 17:05:00|63.45|60.95|63.4|60.9|63.66|61.16|63.23|60.73|0
1747242600000|2025-05-14 17:10:00|63.37|60.87|63.91|61.41|63.98|61.48|63.37|60.87|0
1747242900000|2025-05-14 17:15:00|63.88|61.38|64.22|61.72|64.62|62.12|63.83|61.33|0
1747243200000|2025-05-14 17:20:00|64.24|61.74|65.01|62.51|65.54|63.04|64.24|61.74|0
1747243500000|2025-05-14 17:25:00|65.03|62.53|64.45|61.95|65.3|62.8|64.42|61.92|0
1747243800000|2025-05-14 17:30:00|64.47|61.97|64.21|61.71|64.61|62.11|64.07|61.57|0
1747244100000|2025-05-14 17:35:00|64.23|61.73|63.61|61.11|64.23|61.73|63.56|61.06|0
1747244400000|2025-05-14 17:40:00|63.64|61.14|63.73|61.23|63.73|61.23|63.3|60.8|0
1747244700000|2025-05-14 17:45:00|63.75|61.25|63.73|61.23|63.97|61.47|63.66|61.16|0
1747245000000|2025-05-14 17:50:00|63.74|61.24|63.34|60.84|63.76|61.26|63.09|60.59|0
1747245300000|2025-05-14 17:55:00|63.31|60.81|63.01|60.51|63.42|60.92|63.01|60.51|0
1747245600000|2025-05-14 18:00:00|62.99|60.49|63.06|60.56|63.33|60.83|62.94|60.44|0
1747245900000|2025-05-14 18:05:00|63.07|60.57|62.86|60.36|63.13|60.63|62.54|60.04|0
1747246200000|2025-05-14 18:10:00|62.81|60.31|62.85|60.35|63.27|60.77|62.77|60.27|0
1747246500000|2025-05-14 18:15:00|62.89|60.39|62.5|60|63|60.5|62.4|59.9|0
1747246800000|2025-05-14 18:20:00|62.53|60.03|62.72|60.22|62.82|60.32|62.46|59.96|0
1747247100000|2025-05-14 18:25:00|62.75|60.25|63.12|60.62|63.36|60.86|62.6|60.1|0
1747247400000|2025-05-14 18:30:00|63.07|60.57|61.8|59.3|63.13|60.63|61.65|59.15|0
1747247700000|2025-05-14 18:35:00|61.73|59.23|62.33|59.83|62.56|60.06|61.66|59.16|0
1747248000000|2025-05-14 18:40:00|62.35|59.85|61.95|59.45|62.35|59.85|61.95|59.45|0
1747248300000|2025-05-14 18:45:00|61.93|59.43|62.19|59.69|62.36|59.86|61.93|59.43|0
1747248600000|2025-05-14 18:50:00|62.23|59.73|61.92|59.42|62.35|59.85|61.83|59.33|0
1747248900000|2025-05-14 18:55:00|61.97|59.47|62.2|59.7|62.59|60.09|61.96|59.46|0
1747249200000|2025-05-14 19:00:00|62.17|59.67|62.85|60.35|62.92|60.42|62.17|59.67|0
1747249500000|2025-05-14 19:05:00|62.87|60.37|62.99|60.49|63.27|60.77|62.35|59.85|0
1747249800000|2025-05-14 19:10:00|62.97|60.47|62.4|59.9|62.97|60.47|62.23|59.73|0
1747250100000|2025-05-14 19:15:00|62.36|59.86|62.49|59.99|62.55|60.05|62.17|59.67|0
1747250400000|2025-05-14 19:20:00|62.51|60.01|63.52|61.02|63.6|61.1|62.43|59.93|0
1747250700000|2025-05-14 19:25:00|63.62|61.12|63.11|60.61|63.69|61.19|62.97|60.47|0
1747251000000|2025-05-14 19:30:00|63.12|60.62|63.24|60.74|63.36|60.86|62.93|60.43|0
1747251300000|2025-05-14 19:35:00|63.17|60.67|63.79|61.29|63.82|61.32|63.08|60.58|0
1747251600000|2025-05-14 19:40:00|63.78|61.28|63.78|61.28|63.92|61.42|63.41|60.91|0
1747251900000|2025-05-14 19:45:00|63.84|61.34|63.5|61|64.12|61.62|63.47|60.97|0
1747252200000|2025-05-14 19:50:00|62.89|60.39|63.34|60.84|63.34|60.84|62.38|59.88|0
1747252500000|2025-05-14 19:55:00|63.3|60.8|63.96|61.46|64.21|61.71|62.98|60.48|0
1747252800000|2025-05-14 20:00:00|63.81|61.31|64.45|61.95|64.48|61.98|63.81|61.31|0
1747253100000|2025-05-14 20:05:00|64.43|61.93|64.17|61.67|64.53|62.03|64.04|61.54|0
1747253400000|2025-05-14 20:10:00|64.12|61.62|64.14|61.64|64.28|61.78|64.06|61.56|0
1747253700000|2025-05-14 20:15:00|64.16|61.66|64.27|61.77|64.38|61.88|64.16|61.66|0
1747254000000|2025-05-14 20:20:00|64.22|61.72|64.44|61.94|64.44|61.94|64.22|61.72|0
1747254300000|2025-05-14 20:25:00|64.42|61.92|64.35|61.85|64.52|62.02|64.23|61.73|0
1747254600000|2025-05-14 20:30:00|64.3|61.8|64.51|62.01|64.54|62.04|64.28|61.78|0
1747254900000|2025-05-14 20:35:00|64.48|61.98|64.38|61.88|64.53|62.03|64.3|61.8|0
1747255200000|2025-05-14 20:40:00|64.46|61.96|64.25|61.75|64.51|62.01|64.2|61.7|0
1747255500000|2025-05-14 20:45:00|64.23|61.73|64.5|62|64.53|62.03|64.2|61.7|0
1747255800000|2025-05-14 20:50:00|64.52|62.02|64.63|62.13|64.65|62.15|64.47|61.97|0
1747256100000|2025-05-14 20:55:00|64.9|61.9|64.87|61.87|64.92|61.92|64.82|61.82|0
1747256400000|2025-05-14 21:00:00|64.98|61.98|64.98|61.98|65.04|62.04|64.92|61.92|0
1747256700000|2025-05-14 21:05:00|65|62|65|62|65|62|64.99|61.99|0
1747257000000|2025-05-14 21:10:00|64.98|61.98|65|62|65.04|62.04|64.96|61.96|0
1747257300000|2025-05-14 21:15:00|64.98|61.98|65.03|62.03|65.06|62.06|64.98|61.98|0
1747257600000|2025-05-14 21:20:00|65.04|62.04|65.11|62.11|65.11|62.11|65.04|62.04|0
1747257900000|2025-05-14 21:25:00|65.14|62.14|65.21|62.21|65.23|62.23|65.13|62.13|0
1747258200000|2025-05-14 21:30:00|65.26|62.26|65.36|62.36|65.42|62.42|65.26|62.26|0
1747258500000|2025-05-14 21:35:00|65.31|62.31|65.4|62.4|65.41|62.41|65.31|62.31|0
1747258800000|2025-05-14 21:40:00|65.39|62.39|65.4|62.4|65.41|62.41|65.39|62.39|0
1747259100000|2025-05-14 21:45:00|65.41|62.41|65.46|62.46|65.46|62.46|65.41|62.41|0
1747259400000|2025-05-14 21:50:00|65.47|62.47|65.42|62.42|65.47|62.47|65.4|62.4|0
1747259700000|2025-05-14 21:55:00|65.43|62.43|65.46|62.46|65.47|62.47|65.41|62.41|0
1747260000000|2025-05-14 22:00:00|65.13|62.13|65.34|62.34|65.36|62.36|65.05|62.05|0
1747260300000|2025-05-14 22:05:00|65.38|62.38|65.26|62.26|65.42|62.42|65.16|62.16|0
1747260600000|2025-05-14 22:10:00|65.25|62.25|65.36|62.36|65.42|62.42|65.21|62.21|0
1747260900000|2025-05-14 22:15:00|65.33|62.33|65.41|62.41|65.41|62.41|65.29|62.29|0
1747261200000|2025-05-14 22:20:00|65.39|62.39|65.34|62.34|65.41|62.41|65.26|62.26|0
1747261500000|2025-05-14 22:25:00|65.35|62.35|65.23|62.23|65.39|62.39|65.2|62.2|0
1747261800000|2025-05-14 22:30:00|65.21|62.21|65.27|62.27|65.37|62.37|65.21|62.21|0
1747262100000|2025-05-14 22:35:00|65.26|62.26|65.29|62.29|65.31|62.31|65.26|62.26|0
1747262400000|2025-05-14 22:40:00|65.28|62.28|65.34|62.34|65.36|62.36|65.28|62.28|0
1747262700000|2025-05-14 22:45:00|65.33|62.33|65.18|62.18|65.43|62.43|65.15|62.15|0
1747263000000|2025-05-14 22:50:00|65.19|62.19|65.35|62.35|65.36|62.36|65.15|62.15|0
1747263300000|2025-05-14 22:55:00|65.33|62.33|65.3|62.3|65.4|62.4|65.27|62.27|0
1747263600000|2025-05-14 23:00:00|65.31|62.31|65.65|62.65|65.7|62.7|65.25|62.25|0
1747263900000|2025-05-14 23:05:00|65.66|62.66|65.65|62.65|65.75|62.75|65.6|62.6|0
1747264200000|2025-05-14 23:10:00|65.64|62.64|65.78|62.78|65.83|62.83|65.62|62.62|0
1747264500000|2025-05-14 23:15:00|65.75|62.75|65.75|62.75|65.77|62.77|65.65|62.65|0
1747264800000|2025-05-14 23:20:00|65.77|62.77|66.04|63.04|66.08|63.08|65.72|62.72|0
1747265100000|2025-05-14 23:25:00|66.03|63.03|66|63|66.09|63.09|65.9|62.9|0
1747265400000|2025-05-14 23:30:00|66.02|63.02|66.16|63.16|66.2|63.2|66.02|63.02|0
1747265700000|2025-05-14 23:35:00|66.15|63.15|66.07|63.07|66.18|63.18|66.06|63.06|0
1747266000000|2025-05-14 23:40:00|66.06|63.06|65.99|62.99|66.06|63.06|65.92|62.92|0
1747266300000|2025-05-14 23:45:00|66.02|63.02|65.87|62.87|66.02|63.02|65.87|62.87|0
1747266600000|2025-05-14 23:50:00|65.84|62.84|65.72|62.72|65.97|62.97|65.69|62.69|0
1747266900000|2025-05-14 23:55:00|65.74|62.74|65.77|62.77|65.91|62.91|65.74|62.74|0
1747267200000|2025-05-15 00:00:00|65.76|62.76|65.61|62.61|65.84|62.84|65.53|62.53|0
1747267500000|2025-05-15 00:05:00|65.58|62.58|65.5|62.5|65.61|62.61|65.49|62.49|0
1747267800000|2025-05-15 00:10:00|65.49|62.49|65.58|62.58|65.63|62.63|65.45|62.45|0
1747268100000|2025-05-15 00:15:00|65.6|62.6|65.47|62.97|65.6|63.06|65.3|62.54|0
1747268400000|2025-05-15 00:20:00|65.52|63.02|65.53|63.03|65.56|63.06|65.49|62.99|0
1747268700000|2025-05-15 00:25:00|65.5|63|65.49|62.99|65.71|63.21|65.45|62.95|0
1747269000000|2025-05-15 00:30:00|65.52|63.02|65.37|62.87|65.54|63.04|65.29|62.79|0
1747269300000|2025-05-15 00:35:00|65.39|62.89|65.29|62.79|65.4|62.9|65.24|62.74|0
1747269600000|2025-05-15 00:40:00|65.26|62.76|65.16|62.66|65.34|62.84|65.12|62.62|0
1747269900000|2025-05-15 00:45:00|65.18|62.68|65.29|62.79|65.33|62.83|65.05|62.55|0
1747270200000|2025-05-15 00:50:00|65.3|62.8|65.41|62.91|65.48|62.98|65.3|62.8|0
1747270500000|2025-05-15 00:55:00|65.44|62.94|65.43|62.93|65.48|62.98|65.37|62.87|0
1747270800000|2025-05-15 01:00:00|65.45|62.95|65.09|62.59|65.45|62.95|65.07|62.57|0
1747271100000|2025-05-15 01:05:00|65.08|62.58|65.22|62.72|65.25|62.75|65.08|62.58|0
1747271400000|2025-05-15 01:10:00|65.23|62.73|65.25|62.75|65.3|62.8|65.16|62.66|0
1747271700000|2025-05-15 01:15:00|65.27|62.77|65.21|62.71|65.33|62.83|65.07|62.57|0
1747272000000|2025-05-15 01:20:00|65.23|62.73|65.39|62.89|65.45|62.95|65.19|62.69|0
1747272300000|2025-05-15 01:25:00|65.41|62.91|65.42|62.92|65.46|62.96|65.37|62.87|0
1747272600000|2025-05-15 01:30:00|65.43|62.93|65.39|62.89|65.47|62.97|65.29|62.79|0
1747272900000|2025-05-15 01:35:00|65.41|62.91|65.38|62.88|65.52|63.02|65.34|62.84|0
1747273200000|2025-05-15 01:40:00|65.35|62.85|65.38|62.88|65.44|62.94|65.35|62.85|0
1747273500000|2025-05-15 01:45:00|65.41|62.91|65.44|62.94|65.52|63.02|65.34|62.84|0
1747273800000|2025-05-15 01:50:00|65.42|62.92|65.52|63.02|65.57|63.07|65.32|62.82|0
1747274100000|2025-05-15 01:55:00|65.5|63|65.47|62.97|65.58|63.08|65.43|62.93|0
1747274400000|2025-05-15 02:00:00|65.45|62.95|65.43|62.93|65.5|63|65.41|62.91|0
1747274700000|2025-05-15 02:05:00|65.45|62.95|65.43|62.93|65.61|63.11|65.4|62.9|0
1747275000000|2025-05-15 02:10:00|65.41|62.91|65.56|63.06|65.58|63.08|65.41|62.91|0
1747275300000|2025-05-15 02:15:00|65.58|63.08|65.57|63.07|65.73|63.23|65.55|63.05|0
1747275600000|2025-05-15 02:20:00|65.55|63.05|65.55|63.05|65.58|63.08|65.45|62.95|0
1747275900000|2025-05-15 02:25:00|65.62|63.12|65.6|63.1|65.68|63.18|65.59|63.09|0
1747276200000|2025-05-15 02:30:00|65.59|63.09|65.39|62.89|65.64|63.14|65.36|62.86|0
1747276500000|2025-05-15 02:35:00|65.36|62.86|64.89|62.39|65.39|62.89|64.89|62.39|0
1747276800000|2025-05-15 02:40:00|64.87|62.37|64.7|62.2|64.95|62.45|64.63|62.13|0
1747277100000|2025-05-15 02:45:00|64.68|62.18|64.7|62.2|64.77|62.27|64.67|62.17|0
1747277400000|2025-05-15 02:50:00|64.69|62.19|64.82|62.32|64.82|62.32|64.65|62.15|0
1747277700000|2025-05-15 02:55:00|64.74|62.24|64.78|62.28|64.88|62.38|64.72|62.22|0
1747278000000|2025-05-15 03:00:00|64.79|62.29|64.79|62.29|64.84|62.34|64.73|62.23|0
1747278300000|2025-05-15 03:05:00|64.77|62.27|64.95|62.45|64.96|62.46|64.74|62.24|0
1747278600000|2025-05-15 03:10:00|64.97|62.47|64.94|62.44|65.18|62.68|64.92|62.42|0
1747278900000|2025-05-15 03:15:00|64.92|62.42|64.95|62.45|64.97|62.47|64.89|62.39|0
1747279200000|2025-05-15 03:20:00|64.96|62.46|64.84|62.34|64.98|62.48|64.84|62.34|0
1747279500000|2025-05-15 03:25:00|64.82|62.32|65.08|62.58|65.08|62.58|64.82|62.32|0
1747279800000|2025-05-15 03:30:00|65.1|62.6|65.25|62.75|65.43|62.93|65.05|62.55|0
1747280100000|2025-05-15 03:35:00|65.26|62.76|65.27|62.77|65.35|62.85|65.22|62.72|0
1747280400000|2025-05-15 03:40:00|65.24|62.74|65.25|62.75|65.36|62.86|65.17|62.67|0
1747280700000|2025-05-15 03:45:00|65.28|62.78|65.2|62.7|65.28|62.78|65.17|62.67|0
1747281000000|2025-05-15 03:50:00|65.17|62.67|65.11|62.61|65.19|62.69|65.09|62.59|0
1747281300000|2025-05-15 03:55:00|65.14|62.64|65.2|62.7|65.25|62.75|65.08|62.58|0
1747281600000|2025-05-15 04:00:00|65.14|62.64|65.26|62.76|65.29|62.79|65.04|62.54|0
1747281900000|2025-05-15 04:05:00|65.29|62.79|65.24|62.74|65.36|62.86|65.19|62.69|0
1747282200000|2025-05-15 04:10:00|65.26|62.76|65.24|62.74|65.31|62.81|65.24|62.74|0
1747282500000|2025-05-15 04:15:00|65.26|62.76|65.3|62.8|65.35|62.85|65.25|62.75|0
1747282800000|2025-05-15 04:20:00|65.29|62.79|65.34|62.84|65.34|62.84|65.03|62.53|0
1747283100000|2025-05-15 04:25:00|65.33|62.83|64.99|62.49|65.34|62.84|64.99|62.49|0
1747283400000|2025-05-15 04:30:00|65.29|62.79|65.29|62.79|65.32|62.82|65.27|62.77|0
1747283700000|2025-05-15 04:35:00|65.26|62.76|65.48|62.98|65.54|63.04|65.26|62.76|0
1747284000000|2025-05-15 04:40:00|65.45|62.95|65.5|63|65.52|63.02|65.44|62.94|0
1747284300000|2025-05-15 04:45:00|65.52|63.02|65.41|62.91|65.52|63.02|65.39|62.89|0
1747284600000|2025-05-15 04:50:00|65.4|62.9|65.26|62.76|65.43|62.93|65.26|62.76|0
1747284900000|2025-05-15 04:55:00|65.28|62.78|65.19|62.69|65.3|62.8|65.17|62.67|0
1747285200000|2025-05-15 05:00:00|65.22|62.72|65.21|62.71|65.26|62.76|64.98|62.48|0
1747285500000|2025-05-15 05:05:00|65.18|62.68|65.42|62.92|65.44|62.94|65.18|62.68|0
1747285800000|2025-05-15 05:10:00|65.43|62.93|65.36|62.86|65.5|63|65.33|62.83|0
1747286100000|2025-05-15 05:15:00|65.52|63.02|65.44|62.94|65.61|63.11|65.37|62.87|0
1747286400000|2025-05-15 05:20:00|65.43|62.93|65.73|63.23|65.75|63.25|65.22|62.72|0
1747286700000|2025-05-15 05:25:00|65.72|63.22|65.83|63.33|65.93|63.43|65.65|63.15|0
1747287000000|2025-05-15 05:30:00|65.85|63.35|66|63.5|66.02|63.52|65.71|63.21|0
1747287300000|2025-05-15 05:35:00|66.17|63.67|66.28|63.78|66.41|63.91|65.97|63.47|0
1747287600000|2025-05-15 05:40:00|66.24|63.74|66.34|63.84|66.4|63.9|66.13|63.63|0
1747287900000|2025-05-15 05:45:00|66.37|63.87|66.44|63.94|66.49|63.99|66.23|63.73|0
1747288200000|2025-05-15 05:50:00|66.43|63.93|66.56|64.06|66.63|64.13|66.34|63.84|0
1747288500000|2025-05-15 05:55:00|66.57|64.07|66.29|63.79|66.61|64.11|66.22|63.72|0
1747288800000|2025-05-15 06:00:00|66.36|63.86|66.1|63.6|66.37|63.87|66.1|63.6|0
1747289100000|2025-05-15 06:05:00|66.13|63.63|66.08|63.58|66.18|63.68|66.03|63.53|0
1747289400000|2025-05-15 06:10:00|66.09|63.59|65.76|63.26|66.11|63.61|65.76|63.26|0
1747289700000|2025-05-15 06:15:00|65.78|63.28|65.87|63.37|65.93|63.43|65.74|63.24|0
1747290000000|2025-05-15 06:20:00|65.84|63.34|65.72|63.22|65.87|63.37|65.56|63.06|0
1747290300000|2025-05-15 06:25:00|65.7|63.2|65.43|62.93|65.7|63.2|65.29|62.79|0
1747290600000|2025-05-15 06:30:00|65.4|62.9|65.55|63.05|65.57|63.07|65.34|62.84|0
1747290900000|2025-05-15 06:35:00|65.6|63.1|65.65|63.15|65.72|63.22|65.57|63.07|0
1747291200000|2025-05-15 06:40:00|65.68|63.18|65.85|63.35|65.95|63.45|65.68|63.18|0
1747291500000|2025-05-15 06:45:00|65.79|63.29|65.85|63.35|65.86|63.36|65.63|63.13|0
1747291800000|2025-05-15 06:50:00|65.83|63.33|65.9|63.4|66.07|63.57|65.8|63.3|0
1747292100000|2025-05-15 06:55:00|65.88|63.38|65.99|63.49|66.1|63.6|65.83|63.33|0
1747292400000|2025-05-15 07:00:00|65.98|63.48|66.35|63.85|66.35|63.85|65.71|63.21|0
1747292700000|2025-05-15 07:05:00|66.08|63.58|66.14|63.64|66.17|63.67|65.52|63.02|0
1747293000000|2025-05-15 07:10:00|66.15|63.65|66.93|64.43|66.93|64.43|65.97|63.47|0
1747293300000|2025-05-15 07:15:00|66.9|64.4|66.84|64.34|67.15|64.65|66.8|64.3|0
1747293600000|2025-05-15 07:20:00|66.88|64.38|66.45|63.95|66.88|64.38|66.32|63.82|0
1747293900000|2025-05-15 07:25:00|66.41|63.91|66.62|64.12|66.78|64.28|66.36|63.86|0
1747294200000|2025-05-15 07:30:00|66.61|64.11|66.68|64.18|66.78|64.28|66.38|63.88|0
1747294500000|2025-05-15 07:35:00|66.69|64.19|66.96|64.46|67|64.5|66.59|64.09|0
1747294800000|2025-05-15 07:40:00|66.94|64.44|66.97|64.47|67.37|64.87|66.92|64.42|0
1747295100000|2025-05-15 07:45:00|66.99|64.49|67.03|64.53|67.4|64.9|66.94|64.44|0
1747295400000|2025-05-15 07:50:00|67.02|64.52|67.35|64.85|67.35|64.85|66.93|64.43|0
1747295700000|2025-05-15 07:55:00|67.37|64.87|67.4|64.9|67.49|64.99|67.23|64.73|0
1747296000000|2025-05-15 08:00:00|67.48|64.98|67.09|64.59|67.54|65.04|67|64.5|0
1747296300000|2025-05-15 08:05:00|67.06|64.56|67.32|64.82|67.58|65.08|67.04|64.54|0
1747296600000|2025-05-15 08:10:00|67.37|64.87|67.5|65|67.58|65.08|67.04|64.54|0
1747296900000|2025-05-15 08:15:00|67.45|64.95|66.99|64.49|67.5|65|66.95|64.45|0
1747297200000|2025-05-15 08:20:00|66.97|64.47|67.17|64.67|67.35|64.85|66.91|64.41|0
1747297500000|2025-05-15 08:25:00|67.15|64.65|67.06|64.56|67.17|64.67|66.94|64.44|0
1747297800000|2025-05-15 08:30:00|67.19|64.69|67.6|65.1|67.7|65.2|67.16|64.66|0
1747298100000|2025-05-15 08:35:00|67.59|65.09|67.74|65.24|67.93|65.43|67.52|65.02|0
1747298400000|2025-05-15 08:40:00|67.71|65.21|68.04|65.54|68.23|65.73|67.71|65.21|0
1747298700000|2025-05-15 08:45:00|68.05|65.55|68.05|65.55|68.08|65.58|67.77|65.27|0
1747299000000|2025-05-15 08:50:00|68.04|65.54|68.45|65.95|68.48|65.98|67.99|65.49|0
1747299300000|2025-05-15 08:55:00|68.48|65.98|68.2|65.7|68.65|66.15|68.09|65.59|0
1747299600000|2025-05-15 09:00:00|68.21|65.71|68.34|65.84|68.47|65.97|67.95|65.45|0
1747299900000|2025-05-15 09:05:00|68.37|65.87|68.39|65.89|68.56|66.06|68.14|65.64|0
1747300200000|2025-05-15 09:10:00|68.41|65.91|68.41|65.91|68.64|66.14|68.29|65.79|0
1747300500000|2025-05-15 09:15:00|68.4|65.9|68.17|65.67|68.57|66.07|68.13|65.63|0
1747300800000|2025-05-15 09:20:00|68.19|65.69|67.81|65.31|68.23|65.73|67.74|65.24|0
1747301100000|2025-05-15 09:25:00|67.78|65.28|67.45|64.95|67.93|65.43|67.38|64.88|0
1747301400000|2025-05-15 09:30:00|67.43|64.93|67.6|65.1|67.73|65.23|67.35|64.85|0
1747301700000|2025-05-15 09:35:00|67.61|65.11|67.53|65.03|68.03|65.53|67.45|64.95|0
1747302000000|2025-05-15 09:40:00|67.56|65.06|67.62|65.12|67.77|65.27|67.51|65.01|0
1747302300000|2025-05-15 09:45:00|67.55|65.05|67.37|64.87|67.68|65.18|67.34|64.84|0
1747302600000|2025-05-15 09:50:00|67.4|64.9|67.27|64.77|67.41|64.91|67.19|64.69|0
1747302900000|2025-05-15 09:55:00|67.26|64.76|67.14|64.64|67.28|64.78|67.11|64.61|0
1747303200000|2025-05-15 10:00:00|67.15|64.65|67.59|65.09|67.59|65.09|67.13|64.63|0
1747303500000|2025-05-15 10:05:00|67.62|65.12|67.6|65.1|67.67|65.17|67.53|65.03|0
1747303800000|2025-05-15 10:10:00|67.57|65.07|67.37|64.87|67.83|65.33|67.37|64.87|0
1747304100000|2025-05-15 10:15:00|67.38|64.88|67.65|65.15|67.68|65.18|67.37|64.87|0
1747304400000|2025-05-15 10:20:00|67.63|65.13|67.51|65.01|67.81|65.31|67.44|64.94|0
1747304700000|2025-05-15 10:25:00|67.52|65.02|67.46|64.96|67.57|65.07|67.33|64.83|0
1747305000000|2025-05-15 10:30:00|67.45|64.95|67.4|64.9|67.48|64.98|67.38|64.88|0
1747305300000|2025-05-15 10:35:00|67.44|64.94|67.56|65.06|67.59|65.09|67.31|64.81|0
1747305600000|2025-05-15 10:40:00|67.59|65.09|67.48|64.98|67.59|65.09|67.39|64.89|0
1747305900000|2025-05-15 10:45:00|67.47|64.97|67.54|65.04|67.56|65.06|67.45|64.95|0
1747306200000|2025-05-15 10:50:00|67.53|65.03|67.33|64.83|67.61|65.11|67.33|64.83|0
1747306500000|2025-05-15 10:55:00|67.31|64.81|67.31|64.81|67.43|64.93|67.18|64.68|0
1747306800000|2025-05-15 11:00:00|67.3|64.8|67.03|64.53|67.5|65|66.94|64.44|0
1747307100000|2025-05-15 11:05:00|67.01|64.51|66.98|64.48|67.18|64.68|66.89|64.39|0
1747307400000|2025-05-15 11:10:00|66.96|64.46|66.89|64.39|67.04|64.54|66.86|64.36|0
1747307700000|2025-05-15 11:15:00|66.92|64.42|67.28|64.78|67.32|64.82|66.81|64.31|0
1747308000000|2025-05-15 11:20:00|67.3|64.8|66.9|64.4|67.3|64.8|66.86|64.36|0
1747308300000|2025-05-15 11:25:00|66.91|64.41|66.55|64.05|66.92|64.42|66.41|63.91|0
1747308600000|2025-05-15 11:30:00|66.53|64.03|66.57|64.07|66.57|64.07|66.31|63.81|0
1747308900000|2025-05-15 11:35:00|66.56|64.06|66.64|64.14|66.69|64.19|66.41|63.91|0
1747309200000|2025-05-15 11:40:00|66.65|64.15|66.68|64.18|66.7|64.2|66.58|64.08|0
1747309500000|2025-05-15 11:45:00|66.63|64.13|66.79|64.29|66.98|64.48|66.63|64.13|0
1747309800000|2025-05-15 11:50:00|66.76|64.26|67.04|64.54|67.06|64.56|66.76|64.26|0
1747310100000|2025-05-15 11:55:00|67.01|64.51|66.8|64.3|67.09|64.59|66.65|64.15|0
1747310400000|2025-05-15 12:00:00|66.88|64.38|66.62|64.12|67.16|64.66|66.49|63.99|0
1747310700000|2025-05-15 12:05:00|66.6|64.1|67|64.5|67|64.5|66.57|64.07|0
1747311000000|2025-05-15 12:10:00|66.97|64.47|67.11|64.61|67.16|64.66|66.86|64.36|0
1747311300000|2025-05-15 12:15:00|67.14|64.64|67.18|64.68|67.21|64.71|67.05|64.55|0
1747311600000|2025-05-15 12:20:00|67.2|64.7|67.18|64.68|67.23|64.73|67.04|64.54|0
1747311900000|2025-05-15 12:25:00|67.15|64.65|67.46|64.96|67.53|65.03|67.09|64.59|0
1747312200000|2025-05-15 12:30:00|67.4|64.9|66|63.5|67.72|65.22|61.12|58.62|0
1747312500000|2025-05-15 12:35:00|66.04|63.54|66.38|63.88|66.51|64.01|66.01|63.51|0
1747312800000|2025-05-15 12:40:00|66.39|63.89|65.68|63.18|66.51|64.01|65.41|62.91|0
1747313100000|2025-05-15 12:45:00|65.7|63.2|66.75|64.25|66.76|64.26|65.7|63.2|0
1747313400000|2025-05-15 12:50:00|66.76|64.26|66.72|64.22|67.15|64.65|66.64|64.14|0
1747313700000|2025-05-15 12:55:00|66.71|64.21|66.69|64.19|66.85|64.35|66.56|64.06|0
1747314000000|2025-05-15 13:00:00|66.67|64.17|66.56|64.06|66.9|64.4|66.34|63.84|0
1747314300000|2025-05-15 13:05:00|66.57|64.07|66.03|63.53|66.61|64.11|65.99|63.49|0
1747314600000|2025-05-15 13:10:00|66.04|63.54|66.25|63.75|66.26|63.76|65.95|63.45|0
1747314900000|2025-05-15 13:15:00|66.23|63.73|66.43|63.93|66.48|63.98|66.04|63.54|0
1747315200000|2025-05-15 13:20:00|66.44|63.94|66.98|63.98|66.98|64.28|66.43|63.93|0
1747315500000|2025-05-15 13:25:00|67.03|64.03|66.74|63.74|67.03|64.03|66.63|63.63|0
1747315800000|2025-05-15 13:30:00|66.5|64|65.72|63.22|66.5|64|65.69|63.19|0
1747316100000|2025-05-15 13:35:00|65.67|63.17|66.31|63.81|66.62|64.12|65.67|63.17|0
1747316400000|2025-05-15 13:40:00|66.33|63.83|65.93|63.43|66.76|64.26|65.88|63.38|0
1747316700000|2025-05-15 13:45:00|65.91|63.41|66.85|64.35|67.22|64.72|65.86|63.36|0
1747317000000|2025-05-15 13:50:00|66.82|64.32|66.14|63.64|67.09|64.59|66.05|63.55|0
1747317300000|2025-05-15 13:55:00|66.17|63.67|66.02|63.52|66.36|63.86|65.81|63.31|0
1747317600000|2025-05-15 14:00:00|65.96|63.46|65|62.5|65.96|63.46|64.7|62.2|0
1747317900000|2025-05-15 14:05:00|65.03|62.53|65.57|63.07|65.68|63.18|65.03|62.53|0
1747318200000|2025-05-15 14:10:00|65.6|63.1|65.68|63.18|66.34|63.84|65.57|63.07|0
1747318500000|2025-05-15 14:15:00|65.66|63.16|65.42|62.92|66.23|63.73|65.34|62.84|0
1747318800000|2025-05-15 14:20:00|65.39|62.89|65.44|62.94|65.64|63.14|65.19|62.69|0
1747319100000|2025-05-15 14:25:00|65.49|62.99|66.1|63.6|66.21|63.71|65.24|62.74|0
1747319400000|2025-05-15 14:30:00|66.07|63.57|66.33|63.83|66.62|64.12|65.95|63.45|0
1747319700000|2025-05-15 14:35:00|66.3|63.8|66.2|63.7|66.59|64.09|65.88|63.38|0
1747320000000|2025-05-15 14:40:00|66.03|63.53|65.53|63.03|66.03|63.53|65.42|62.92|0
1747320300000|2025-05-15 14:45:00|65.6|63.1|65.72|63.22|65.72|63.22|65.22|62.72|0
1747320600000|2025-05-15 14:50:00|65.7|63.2|65.34|62.84|65.9|63.4|65.25|62.75|0
1747320900000|2025-05-15 14:55:00|65.35|62.85|65.13|62.63|65.4|62.9|65.03|62.53|0
1747321200000|2025-05-15 15:00:00|65.16|62.66|64.32|61.82|65.23|62.73|64.3|61.8|0
1747321500000|2025-05-15 15:05:00|64.3|61.8|64.28|61.78|64.44|61.94|64.13|61.63|0
1747321800000|2025-05-15 15:10:00|64.26|61.76|63.73|61.23|64.26|61.76|63.7|61.2|0
1747322100000|2025-05-15 15:15:00|63.7|61.2|63.33|60.83|63.73|61.23|63.11|60.61|0
1747322400000|2025-05-15 15:20:00|63.31|60.81|63.3|60.8|63.33|60.83|62.56|60.06|0
1747322700000|2025-05-15 15:25:00|63.33|60.83|63.13|60.63|63.58|61.08|63.08|60.58|0
1747323000000|2025-05-15 15:30:00|63.16|60.66|63.55|61.05|63.71|61.21|63.13|60.63|0
1747323300000|2025-05-15 15:35:00|63.52|61.02|63.25|60.75|63.6|61.1|63.2|60.7|0
1747323600000|2025-05-15 15:40:00|63.23|60.73|62.77|60.27|63.27|60.77|62.56|60.06|0
1747323900000|2025-05-15 15:45:00|62.75|60.25|63.1|60.6|63.13|60.63|62.64|60.14|0
1747324200000|2025-05-15 15:50:00|63.08|60.58|63.42|60.92|63.47|60.97|63.08|60.58|0
1747324500000|2025-05-15 15:55:00|63.39|60.89|63.21|60.71|63.46|60.96|63.14|60.64|0
1747324800000|2025-05-15 16:00:00|63.18|60.68|63.12|60.62|63.3|60.8|62.93|60.43|0
1747325100000|2025-05-15 16:05:00|63.09|60.59|62.41|59.91|63.12|60.62|62.41|59.91|0
1747325400000|2025-05-15 16:10:00|62.43|59.93|62.71|60.21|62.86|60.36|61.72|59.22|0
1747325700000|2025-05-15 16:15:00|62.69|60.19|62.75|60.25|62.95|60.45|62.49|59.99|0
1747326000000|2025-05-15 16:20:00|62.72|60.22|62.78|60.28|62.99|60.49|62.66|60.16|0
1747326300000|2025-05-15 16:25:00|62.81|60.31|62.71|60.21|63.15|60.65|62.63|60.13|0
1747326600000|2025-05-15 16:30:00|62.69|60.19|62.78|60.28|63.02|60.52|62.65|60.15|0
1747326900000|2025-05-15 16:35:00|62.85|60.35|62.34|59.84|62.91|60.41|62.16|59.66|0
1747327200000|2025-05-15 16:40:00|62.36|59.86|62.18|59.68|62.36|59.86|62.12|59.62|0
1747327500000|2025-05-15 16:45:00|62.21|59.71|61.84|59.34|62.21|59.71|61.8|59.3|0
1747327800000|2025-05-15 16:50:00|61.83|59.33|61.91|59.41|62.06|59.56|61.83|59.33|0
1747328100000|2025-05-15 16:55:00|61.93|59.43|61.64|59.14|62.04|59.54|61.64|59.14|0
1747328400000|2025-05-15 17:00:00|61.66|59.16|61.36|58.86|61.8|59.3|61.29|58.79|0
1747328700000|2025-05-15 17:05:00|61.38|58.88|61.49|58.99|61.56|59.06|61.22|58.72|0
1747329000000|2025-05-15 17:10:00|61.52|59.02|61.53|59.03|61.75|59.25|61.38|58.88|0
1747329300000|2025-05-15 17:15:00|61.47|58.97|61.12|58.62|61.53|59.03|61.1|58.6|0
1747329600000|2025-05-15 17:20:00|61.1|58.6|61.04|58.54|61.16|58.66|60.7|58.2|0
1747329900000|2025-05-15 17:25:00|61.07|58.57|61.09|58.59|61.39|58.89|60.94|58.44|0
1747330200000|2025-05-15 17:30:00|61.06|58.56|61.58|59.08|61.63|59.13|61.04|58.54|0
1747330500000|2025-05-15 17:35:00|61.61|59.11|61.52|59.02|61.89|59.39|61.33|58.83|0
1747330800000|2025-05-15 17:40:00|61.48|58.98|61.16|58.66|61.58|59.08|61.03|58.53|0
1747331100000|2025-05-15 17:45:00|61.14|58.64|61.43|58.93|61.46|58.96|61.07|58.57|0
1747331400000|2025-05-15 17:50:00|61.45|58.95|61.58|59.08|61.58|59.08|61.23|58.73|0
1747331700000|2025-05-15 17:55:00|61.56|59.06|61.73|59.23|61.86|59.36|61.54|59.04|0
1747332000000|2025-05-15 18:00:00|61.81|59.31|61.95|59.45|62.1|59.6|61.58|59.08|0
1747332300000|2025-05-15 18:05:00|61.97|59.47|61.89|59.39|62.2|59.7|61.7|59.2|0
1747332600000|2025-05-15 18:10:00|61.91|59.41|62.09|59.59|62.3|59.8|61.77|59.27|0
1747332900000|2025-05-15 18:15:00|62.12|59.62|62.48|59.98|62.59|60.09|61.96|59.46|0
1747333200000|2025-05-15 18:20:00|62.47|59.97|62.05|59.55|62.6|60.1|62.04|59.54|0
1747333500000|2025-05-15 18:25:00|62.08|59.58|61.66|59.16|62.15|59.65|61.66|59.16|0
1747333800000|2025-05-15 18:30:00|61.7|59.2|61.04|58.54|61.77|59.27|60.94|58.44|0
1747334100000|2025-05-15 18:35:00|61.07|58.57|61.17|58.67|61.47|58.97|60.81|58.31|0
1747334400000|2025-05-15 18:40:00|61.14|58.64|61.19|58.69|61.24|58.74|60.9|58.4|0
1747334700000|2025-05-15 18:45:00|61.17|58.67|61.31|58.81|61.55|59.05|61.12|58.62|0
1747335000000|2025-05-15 18:50:00|61.28|58.78|61.32|58.82|61.54|59.04|61.26|58.76|0
1747335300000|2025-05-15 18:55:00|61.4|58.9|61.35|58.85|61.61|59.11|61.13|58.63|0
1747335600000|2025-05-15 19:00:00|61.38|58.88|61.15|58.65|61.52|59.02|61.06|58.56|0
1747335900000|2025-05-15 19:05:00|61.18|58.68|61.51|59.01|61.59|59.09|60.81|58.31|0
1747336200000|2025-05-15 19:10:00|61.54|59.04|61.23|58.73|61.66|59.16|61.22|58.72|0
1747336500000|2025-05-15 19:15:00|61.26|58.76|61.02|58.52|61.49|58.99|60.82|58.32|0
1747336800000|2025-05-15 19:20:00|61.07|58.57|61.59|59.09|61.63|59.13|61.07|58.57|0
1747337100000|2025-05-15 19:25:00|61.66|59.16|61.87|59.37|62.4|59.9|61.66|59.16|0
1747337400000|2025-05-15 19:30:00|61.82|59.32|61.38|58.88|61.82|59.32|60.79|58.29|0
1747337700000|2025-05-15 19:35:00|61.4|58.9|61.65|59.15|61.8|59.3|61.18|58.68|0
1747338000000|2025-05-15 19:40:00|61.63|59.13|61.44|58.94|61.66|59.16|61.09|58.59|0
1747338300000|2025-05-15 19:45:00|61.46|58.96|61.41|58.91|61.65|59.15|61.1|58.6|0
1747338600000|2025-05-15 19:50:00|61.36|58.86|61.47|58.97|61.56|59.06|60.56|58.06|0
1747338900000|2025-05-15 19:55:00|61.44|58.94|60.73|58.23|61.71|59.21|60.73|58.23|0
1747339200000|2025-05-15 20:00:00|60.47|57.97|60.38|57.88|60.9|58.4|60.21|57.71|0
1747339500000|2025-05-15 20:05:00|60.4|57.9|61.07|58.57|61.07|58.57|60.4|57.9|0
1747339800000|2025-05-15 20:10:00|61.05|58.55|61.02|58.52|61.15|58.65|60.95|58.45|0
1747340100000|2025-05-15 20:15:00|61.05|58.55|61.09|58.59|61.17|58.67|60.93|58.43|0
1747340400000|2025-05-15 20:20:00|61.07|58.57|60.99|58.49|61.17|58.67|60.97|58.47|0
1747340700000|2025-05-15 20:25:00|61.02|58.52|61.17|58.67|61.18|58.68|60.99|58.49|0
1747341000000|2025-05-15 20:30:00|61.15|58.65|61.16|58.66|61.2|58.7|61.04|58.54|0
1747341300000|2025-05-15 20:35:00|61.13|58.63|61.09|58.59|61.18|58.68|61.02|58.52|0
1747341600000|2025-05-15 20:40:00|61.11|58.61|61.26|58.76|61.28|58.78|61.11|58.61|0
1747341900000|2025-05-15 20:45:00|61.23|58.73|61.23|58.73|61.28|58.78|61.16|58.66|0
1747342200000|2025-05-15 20:50:00|61.26|58.76|61.34|58.84|61.35|58.85|61.21|58.71|0
1747342500000|2025-05-15 20:55:00|61.59|58.59|61.69|58.69|61.7|58.7|61.59|58.59|0
1747342800000|2025-05-15 21:00:00|61.72|58.72|61.66|58.66|61.72|58.72|61.63|58.63|0
1747343100000|2025-05-15 21:05:00|61.64|58.64|61.65|58.65|61.71|58.71|61.63|58.63|0
1747343400000|2025-05-15 21:10:00|61.71|58.71|61.67|58.67|61.73|58.73|61.64|58.64|0
1747343700000|2025-05-15 21:15:00|61.66|58.66|61.61|58.61|61.66|58.66|61.61|58.61|0
1747344000000|2025-05-15 21:20:00|61.57|58.57|61.64|58.64|61.66|58.66|61.57|58.57|0
1747344300000|2025-05-15 21:25:00|61.62|58.62|61.62|58.62|61.62|58.62|61.54|58.54|0
1747344600000|2025-05-15 21:30:00|61.6|58.6|61.6|58.6|61.64|58.64|61.6|58.6|0
1747344900000|2025-05-15 21:35:00|61.59|58.59|61.55|58.55|61.59|58.59|61.55|58.55|0
1747345200000|2025-05-15 21:40:00|61.59|58.59|61.54|58.54|61.59|58.59|61.53|58.53|0
1747345500000|2025-05-15 21:45:00|61.55|58.55|61.55|58.55|61.57|58.57|61.55|58.55|0
1747345800000|2025-05-15 21:50:00|61.56|58.56|61.64|58.64|61.64|58.64|61.56|58.56|0
1747346100000|2025-05-15 21:55:00|61.6|58.6|61.53|58.53|61.61|58.61|61.53|58.53|0
1747346400000|2025-05-15 22:00:00|61.69|58.69|61.73|58.73|61.91|58.91|61.61|58.61|0
1747346700000|2025-05-15 22:05:00|61.72|58.72|61.57|58.57|61.79|58.79|61.54|58.54|0
1747347000000|2025-05-15 22:10:00|61.55|58.55|61.64|58.64|61.67|58.67|61.53|58.53|0
1747347300000|2025-05-15 22:15:00|61.63|58.63|61.74|58.74|61.75|58.75|61.6|58.6|0
1747347600000|2025-05-15 22:20:00|61.73|58.73|61.71|58.71|61.79|58.79|61.63|58.63|0
1747347900000|2025-05-15 22:25:00|61.69|58.69|61.66|58.66|61.7|58.7|61.54|58.54|0
1747348200000|2025-05-15 22:30:00|61.64|58.64|61.73|58.73|61.75|58.75|61.54|58.54|0
1747348500000|2025-05-15 22:35:00|61.72|58.72|61.66|58.66|61.81|58.81|61.66|58.66|0
1747348800000|2025-05-15 22:40:00|61.68|58.68|61.73|58.73|61.78|58.78|61.65|58.65|0
1747349100000|2025-05-15 22:45:00|61.72|58.72|61.81|58.81|61.85|58.85|61.66|58.66|0
1747349400000|2025-05-15 22:50:00|61.82|58.82|61.88|58.88|61.9|58.9|61.78|58.78|0
1747349700000|2025-05-15 22:55:00|61.87|58.87|61.97|58.97|61.98|58.98|61.85|58.85|0
1747350000000|2025-05-15 23:00:00|61.94|58.94|61.87|58.87|61.97|58.97|61.84|58.84|0
1747350300000|2025-05-15 23:05:00|61.89|58.89|61.82|58.82|61.94|58.94|61.79|58.79|0
1747350600000|2025-05-15 23:10:00|61.79|58.79|61.98|58.98|62.01|59.01|61.77|58.77|0
1747350900000|2025-05-15 23:15:00|61.96|58.96|61.91|58.91|61.98|58.98|61.91|58.91|0
1747351200000|2025-05-15 23:20:00|61.94|58.94|61.91|58.91|61.98|58.98|61.84|58.84|0
1747351500000|2025-05-15 23:25:00|61.89|58.89|61.88|58.88|61.91|58.91|61.79|58.79|0
1747351800000|2025-05-15 23:30:00|61.87|58.87|61.88|58.88|61.88|58.88|61.86|58.86|0
1747352100000|2025-05-15 23:35:00|61.86|58.86|61.58|58.58|61.88|58.88|61.58|58.58|0
1747352400000|2025-05-15 23:40:00|61.59|58.59|61.5|58.5|61.59|58.59|61.42|58.42|0
1747352700000|2025-05-15 23:45:00|61.52|58.52|61.54|58.54|61.58|58.58|61.4|58.4|0
1747353000000|2025-05-15 23:50:00|61.52|58.52|61.61|58.61|61.64|58.64|61.49|58.49|0
1747353300000|2025-05-15 23:55:00|61.62|58.62|61.49|58.49|61.66|58.66|61.49|58.49|0
1747353600000|2025-05-16 00:00:00|61.44|58.44|61.35|58.35|61.59|58.59|61.13|58.13|0
1747353900000|2025-05-16 00:05:00|61.33|58.33|61.33|58.33|61.44|58.44|61.25|58.25|0
1747354200000|2025-05-16 00:10:00|61.34|58.34|61.18|58.18|61.34|58.34|61.13|58.13|0
1747354500000|2025-05-16 00:15:00|61.15|58.15|61.17|58.67|61.19|58.67|60.82|58.15|0
1747354800000|2025-05-16 00:20:00|61.16|58.66|61.35|58.85|61.38|58.88|61.12|58.62|0
1747355100000|2025-05-16 00:25:00|61.32|58.82|61.51|59.01|61.6|59.1|61.31|58.81|0
1747355400000|2025-05-16 00:30:00|61.52|59.02|61.53|59.03|61.63|59.13|61.47|58.97|0
1747355700000|2025-05-16 00:35:00|61.52|59.02|61.61|59.11|61.65|59.15|61.44|58.94|0
1747356000000|2025-05-16 00:40:00|61.59|59.09|61.54|59.04|61.71|59.21|61.4|58.9|0
1747356300000|2025-05-16 00:45:00|61.55|59.05|62.31|59.81|62.37|59.87|61.52|59.02|0
1747356600000|2025-05-16 00:50:00|62.32|59.82|62.31|59.81|62.39|59.89|62.17|59.67|0
1747356900000|2025-05-16 00:55:00|62.36|59.86|62.49|59.99|62.56|60.06|62.3|59.8|0
1747357200000|2025-05-16 01:00:00|62.52|60.02|62.37|59.87|62.64|60.14|62.37|59.87|0
1747357500000|2025-05-16 01:05:00|62.41|59.91|62.43|59.93|62.55|60.05|62.32|59.82|0
1747357800000|2025-05-16 01:10:00|62.41|59.91|62.53|60.03|62.64|60.14|62.41|59.91|0
1747358100000|2025-05-16 01:15:00|62.5|60|62.58|60.08|62.64|60.14|62.43|59.93|0
1747358400000|2025-05-16 01:20:00|62.55|60.05|62.59|60.09|62.59|60.09|62.42|59.92|0
1747358700000|2025-05-16 01:25:00|62.58|60.08|62.39|59.89|62.71|60.21|62.39|59.89|0
1747359000000|2025-05-16 01:30:00|62.36|59.86|62.38|59.88|62.52|60.02|62.31|59.81|0
1747359300000|2025-05-16 01:35:00|62.35|59.85|62.21|59.71|62.36|59.86|62.2|59.7|0
1747359600000|2025-05-16 01:40:00|62.23|59.73|62.36|59.86|62.41|59.91|62.21|59.71|0
1747359900000|2025-05-16 01:45:00|62.35|59.85|62.45|59.95|62.45|59.95|62.2|59.7|0
1747360200000|2025-05-16 01:50:00|62.42|59.92|62.5|60|62.54|60.04|62.39|59.89|0
1747360500000|2025-05-16 01:55:00|62.51|60.01|62.35|59.85|62.51|60.01|62.33|59.83|0
1747360800000|2025-05-16 02:00:00|62.37|59.87|62.35|59.85|62.43|59.93|62.31|59.81|0
1747361100000|2025-05-16 02:05:00|62.36|59.86|62.29|59.79|62.4|59.9|62.25|59.75|0
1747361400000|2025-05-16 02:10:00|62.31|59.81|62.34|59.84|62.58|60.08|62.27|59.77|0
1747361700000|2025-05-16 02:15:00|62.37|59.87|62.15|59.65|62.37|59.87|62.04|59.54|0
1747362000000|2025-05-16 02:20:00|62.13|59.63|61.97|59.47|62.17|59.67|61.89|59.39|0
1747362300000|2025-05-16 02:25:00|61.94|59.44|61.72|59.22|61.94|59.44|61.68|59.18|0
1747362600000|2025-05-16 02:30:00|61.75|59.25|61.62|59.12|61.75|59.25|61.57|59.07|0
1747362900000|2025-05-16 02:35:00|61.61|59.11|61.63|59.13|61.66|59.16|61.46|58.96|0
1747363200000|2025-05-16 02:40:00|61.61|59.11|61.7|59.2|61.72|59.22|61.57|59.07|0
1747363500000|2025-05-16 02:45:00|61.71|59.21|61.79|59.29|61.79|59.29|61.55|59.05|0
1747363800000|2025-05-16 02:50:00|61.76|59.26|61.87|59.37|61.87|59.37|61.73|59.23|0
1747364100000|2025-05-16 02:55:00|61.88|59.38|61.6|59.1|61.88|59.38|61.6|59.1|0
1747364400000|2025-05-16 03:00:00|61.61|59.11|61.64|59.14|61.77|59.27|61.61|59.11|0
1747364700000|2025-05-16 03:05:00|61.58|59.08|61.64|59.14|61.68|59.18|61.57|59.07|0
1747365000000|2025-05-16 03:10:00|61.59|59.09|61.57|59.07|61.62|59.12|61.49|58.99|0
1747365300000|2025-05-16 03:15:00|61.55|59.05|61.56|59.06|61.58|59.08|61.51|59.01|0
1747365600000|2025-05-16 03:20:00|61.58|59.08|61.62|59.12|61.73|59.23|61.53|59.03|0
1747365900000|2025-05-16 03:25:00|61.6|59.1|61.52|59.02|61.64|59.14|61.43|58.93|0
1747366200000|2025-05-16 03:30:00|61.54|59.04|61.45|58.95|61.59|59.09|61.41|58.91|0
1747366500000|2025-05-16 03:35:00|61.46|58.96|61.71|59.21|61.76|59.26|61.46|58.96|0
1747366800000|2025-05-16 03:40:00|61.75|59.25|61.71|59.21|61.8|59.3|61.7|59.2|0
1747367100000|2025-05-16 03:45:00|61.74|59.24|61.71|59.21|61.8|59.3|61.68|59.18|0
1747367400000|2025-05-16 03:50:00|61.76|59.26|61.52|59.02|61.76|59.26|61.5|59|0
1747367700000|2025-05-16 03:55:00|61.54|59.04|61.58|59.08|61.62|59.12|61.49|58.99|0
1747368000000|2025-05-16 04:00:00|62.53|60.03|61.41|58.91|62.53|60.03|61.33|58.83|0
1747368300000|2025-05-16 04:05:00|61.4|58.9|61.44|58.94|61.5|59|61.4|58.9|0
1747368600000|2025-05-16 04:10:00|61.46|58.96|61.43|58.93|61.52|59.02|61.37|58.87|0
1747368900000|2025-05-16 04:15:00|61.41|58.91|61.45|58.95|61.51|59.01|61.4|58.9|0
1747369200000|2025-05-16 04:20:00|61.25|58.75|61.65|59.15|61.67|59.17|61.25|58.75|0
1747369500000|2025-05-16 04:25:00|61.66|59.16|61.61|59.11|61.66|59.16|61.52|59.02|0
1747369800000|2025-05-16 04:30:00|61.59|59.09|61.56|59.06|61.62|59.12|61.54|59.04|0
1747370100000|2025-05-16 04:35:00|61.54|59.04|61.58|59.08|61.61|59.11|61.53|59.03|0
1747370400000|2025-05-16 04:40:00|61.55|59.05|61.56|59.06|61.58|59.08|61.54|59.04|0
1747370700000|2025-05-16 04:45:00|61.59|59.09|61.54|59.04|61.59|59.09|61.52|59.02|0
1747371000000|2025-05-16 04:50:00|61.53|59.03|61.66|59.16|61.74|59.24|61.43|58.93|0
1747371300000|2025-05-16 04:55:00|61.68|59.18|61.69|59.19|61.75|59.25|61.67|59.17|0
1747371600000|2025-05-16 05:00:00|61.72|59.22|61.65|59.15|61.73|59.23|61.45|58.95|0
1747371900000|2025-05-16 05:05:00|61.63|59.13|61.64|59.14|61.68|59.18|61.6|59.1|0
1747372200000|2025-05-16 05:10:00|61.65|59.15|61.78|59.28|61.79|59.29|61.55|59.05|0
1747372500000|2025-05-16 05:15:00|61.8|59.3|61.68|59.18|61.81|59.31|61.65|59.15|0
1747372800000|2025-05-16 05:20:00|61.66|59.16|61.68|59.18|61.71|59.21|61.6|59.1|0
1747373100000|2025-05-16 05:25:00|61.61|59.11|61.57|59.07|61.67|59.17|61.39|58.89|0
1747373400000|2025-05-16 05:30:00|61.55|59.05|61.74|59.24|61.79|59.29|61.55|59.05|0
1747373700000|2025-05-16 05:35:00|61.75|59.25|61.83|59.33|61.87|59.37|61.68|59.18|0
1747374000000|2025-05-16 05:40:00|61.85|59.35|61.79|59.29|61.89|59.39|61.54|59.04|0
1747374300000|2025-05-16 05:45:00|61.77|59.27|61.81|59.31|61.85|59.35|61.76|59.26|0
1747374600000|2025-05-16 05:50:00|61.84|59.34|61.8|59.3|61.87|59.37|61.78|59.28|0
1747374900000|2025-05-16 05:55:00|61.81|59.31|61.85|59.35|61.9|59.4|61.79|59.29|0
1747375200000|2025-05-16 06:00:00|61.87|59.37|61.36|58.86|61.89|59.39|61.35|58.85|0
1747375500000|2025-05-16 06:05:00|61.37|58.87|61.49|58.99|61.52|59.02|61.37|58.87|0
1747375800000|2025-05-16 06:10:00|61.52|59.02|61.48|58.98|61.54|59.04|61.35|58.85|0
1747376100000|2025-05-16 06:15:00|61.47|58.97|61.19|58.69|61.47|58.97|61.04|58.54|0
1747376400000|2025-05-16 06:20:00|61.18|58.68|61.34|58.84|61.36|58.86|61.18|58.68|0
1747376700000|2025-05-16 06:25:00|61.35|58.85|61.79|59.29|61.82|59.32|61.32|58.82|0
1747377000000|2025-05-16 06:30:00|61.76|59.26|61.75|59.25|61.92|59.42|61.67|59.17|0
1747377300000|2025-05-16 06:35:00|61.8|59.3|61.89|59.39|61.89|59.39|61.72|59.22|0
1747377600000|2025-05-16 06:40:00|61.84|59.34|62.03|59.53|62.03|59.53|61.78|59.28|0
1747377900000|2025-05-16 06:45:00|62|59.5|61.97|59.47|62.01|59.51|61.89|59.39|0
1747378200000|2025-05-16 06:50:00|62|59.5|62.13|59.63|62.17|59.67|61.94|59.44|0
1747378500000|2025-05-16 06:55:00|62.16|59.66|62.01|59.51|62.16|59.66|61.99|59.49|0
1747378800000|2025-05-16 07:00:00|62.05|59.55|61.82|59.32|62.17|59.67|61.82|59.32|0
1747379100000|2025-05-16 07:05:00|61.85|59.35|61.77|59.27|61.85|59.35|61.62|59.12|0
1747379400000|2025-05-16 07:10:00|61.79|59.29|61.52|59.02|61.79|59.29|61.35|58.85|0
1747379700000|2025-05-16 07:15:00|61.49|58.99|61.45|58.95|61.56|59.06|61.33|58.83|0
1747380000000|2025-05-16 07:20:00|61.47|58.97|61.22|58.72|61.47|58.97|61|58.5|0
1747380300000|2025-05-16 07:25:00|61.2|58.7|60.98|58.48|61.26|58.76|60.96|58.46|0
1747380600000|2025-05-16 07:30:00|60.96|58.46|60.87|58.37|61.05|58.55|60.63|58.13|0
1747380900000|2025-05-16 07:35:00|60.9|58.4|60.83|58.33|60.98|58.48|60.77|58.27|0
1747381200000|2025-05-16 07:40:00|60.82|58.32|60.92|58.42|60.94|58.44|60.5|58|0
1747381500000|2025-05-16 07:45:00|60.94|58.44|60.75|58.25|61|58.5|60.66|58.16|0
1747381800000|2025-05-16 07:50:00|60.72|58.22|60.44|57.94|60.75|58.25|60.44|57.94|0
1747382100000|2025-05-16 07:55:00|60.43|57.93|59.96|57.46|60.45|57.95|59.86|57.36|0
1747382400000|2025-05-16 08:00:00|59.94|57.44|59.82|57.32|60.03|57.53|59.77|57.27|0
1747382700000|2025-05-16 08:05:00|59.77|57.27|59.64|57.14|59.82|57.32|59.49|56.99|0
1747383000000|2025-05-16 08:10:00|59.61|57.11|59.62|57.12|59.67|57.17|59.45|56.95|0
1747383300000|2025-05-16 08:15:00|59.55|57.05|59.39|56.89|59.72|57.22|59.33|56.83|0
1747383600000|2025-05-16 08:20:00|59.37|56.87|59.24|56.74|59.39|56.89|59.16|56.66|0
1747383900000|2025-05-16 08:25:00|59.21|56.71|59.2|56.7|59.26|56.76|59.18|56.68|0
1747384200000|2025-05-16 08:30:00|59.22|56.72|59.21|56.71|59.3|56.8|59.18|56.68|0
1747384500000|2025-05-16 08:35:00|59.24|56.74|59.27|56.77|59.27|56.77|58.88|56.38|0
1747384800000|2025-05-16 08:40:00|59.25|56.75|59.35|56.85|59.58|57.08|59.22|56.72|0
1747385100000|2025-05-16 08:45:00|59.33|56.83|59.3|56.8|59.37|56.87|59.3|56.8|0
1747385400000|2025-05-16 08:50:00|59.33|56.83|58.96|56.46|59.36|56.86|58.92|56.42|0
1747385700000|2025-05-16 08:55:00|58.94|56.44|59.23|56.73|59.29|56.79|58.94|56.44|0
1747386000000|2025-05-16 09:00:00|59.16|56.66|59.29|56.79|59.32|56.82|59.14|56.64|0
1747386300000|2025-05-16 09:05:00|59.31|56.81|59.41|56.91|59.43|56.93|59.25|56.75|0
1747386600000|2025-05-16 09:10:00|59.39|56.89|59.32|56.82|59.39|56.89|59.29|56.79|0
1747386900000|2025-05-16 09:15:00|59.33|56.83|59.37|56.87|59.42|56.92|59.27|56.77|0
1747387200000|2025-05-16 09:20:00|59.34|56.84|59.22|56.72|59.4|56.9|59.2|56.7|0
1747387500000|2025-05-16 09:25:00|59.24|56.74|59.21|56.71|59.24|56.74|59.09|56.59|0
1747387800000|2025-05-16 09:30:00|59.23|56.73|59.36|56.86|59.4|56.9|59.19|56.69|0
1747388100000|2025-05-16 09:35:00|59.37|56.87|59.42|56.92|59.47|56.97|59.35|56.85|0
1747388400000|2025-05-16 09:40:00|59.43|56.93|59.53|57.03|59.59|57.09|59.41|56.91|0
1747388700000|2025-05-16 09:45:00|59.51|57.01|59.55|57.05|59.6|57.1|59.41|56.91|0
1747389000000|2025-05-16 09:50:00|59.52|57.02|59.55|57.05|59.66|57.16|59.48|56.98|0
1747389300000|2025-05-16 09:55:00|59.53|57.03|59.58|57.08|59.63|57.13|59.46|56.96|0
1747389600000|2025-05-16 10:00:00|59.6|57.1|59.73|57.23|59.79|57.29|59.6|57.1|0
1747389900000|2025-05-16 10:05:00|59.75|57.25|59.8|57.3|59.87|57.37|59.67|57.17|0
1747390200000|2025-05-16 10:10:00|59.77|57.27|59.59|57.09|59.77|57.27|59.56|57.06|0
1747390500000|2025-05-16 10:15:00|59.66|57.16|59.36|56.86|59.66|57.16|59.26|56.76|0
1747390800000|2025-05-16 10:20:00|59.37|56.87|59.12|56.62|59.41|56.91|59.06|56.56|0
1747391100000|2025-05-16 10:25:00|59.13|56.63|59.24|56.74|59.29|56.79|59.07|56.57|0
1747391400000|2025-05-16 10:30:00|59.27|56.77|59.01|56.51|59.29|56.79|58.99|56.49|0
1747391700000|2025-05-16 10:35:00|59.06|56.56|59.17|56.67|59.28|56.78|59.06|56.56|0
1747392000000|2025-05-16 10:40:00|59.15|56.65|59.06|56.56|59.19|56.69|58.95|56.45|0
1747392300000|2025-05-16 10:45:00|59.03|56.53|59.02|56.52|59.1|56.6|58.91|56.41|0
1747392600000|2025-05-16 10:50:00|59.05|56.55|59.29|56.79|59.3|56.8|59.05|56.55|0
1747392900000|2025-05-16 10:55:00|59.31|56.81|59.27|56.77|59.34|56.84|59.23|56.73|0
1747393200000|2025-05-16 11:00:00|59.29|56.79|59.09|56.59|59.42|56.92|59.04|56.54|0
1747393500000|2025-05-16 11:05:00|59.12|56.62|59.42|56.92|59.43|56.93|59.12|56.62|0
1747393800000|2025-05-16 11:10:00|59.44|56.94|59.29|56.79|59.45|56.95|59.28|56.78|0
1747394100000|2025-05-16 11:15:00|59.25|56.75|59.04|56.54|59.3|56.8|59.03|56.53|0
1747394400000|2025-05-16 11:20:00|59.06|56.56|58.93|56.43|59.07|56.57|58.92|56.42|0
1747394700000|2025-05-16 11:25:00|58.92|56.42|58.78|56.28|58.98|56.48|58.75|56.25|0
1747395000000|2025-05-16 11:30:00|58.79|56.29|59.05|56.55|59.11|56.61|58.73|56.23|0
1747395300000|2025-05-16 11:35:00|59.06|56.56|59.03|56.53|59.11|56.61|59|56.5|0
1747395600000|2025-05-16 11:40:00|59.06|56.56|58.99|56.49|59.06|56.56|58.96|56.46|0
1747395900000|2025-05-16 11:45:00|59.01|56.51|58.73|56.23|59.04|56.54|58.68|56.18|0
1747396200000|2025-05-16 11:50:00|58.7|56.2|58.67|56.17|58.75|56.25|58.56|56.06|0
1747396500000|2025-05-16 11:55:00|58.64|56.14|58.68|56.18|58.76|56.26|58.57|56.07|0
1747396800000|2025-05-16 12:00:00|58.7|56.2|58.91|56.41|58.98|56.48|58.59|56.09|0
1747397100000|2025-05-16 12:05:00|58.94|56.44|58.63|56.13|58.94|56.44|58.59|56.09|0
1747397400000|2025-05-16 12:10:00|58.62|56.12|58.61|56.11|58.71|56.21|58.52|56.02|0
1747397700000|2025-05-16 12:15:00|58.63|56.13|58.37|55.87|58.65|56.15|58.37|55.87|0
1747398000000|2025-05-16 12:20:00|58.38|55.88|58.43|55.93|58.52|56.02|58.34|55.84|0
1747398300000|2025-05-16 12:25:00|58.4|55.9|58.45|55.95|58.52|56.02|58.38|55.88|0
1747398600000|2025-05-16 12:30:00|58.46|55.96|58.86|56.36|58.88|56.38|57.52|55.02|0
1747398900000|2025-05-16 12:35:00|58.88|56.38|59.08|56.58|59.08|56.58|58.77|56.27|0
1747399200000|2025-05-16 12:40:00|59.07|56.57|59.19|56.69|59.28|56.78|59|56.5|0
1747399500000|2025-05-16 12:45:00|59.18|56.68|59.19|56.69|59.28|56.78|59.11|56.61|0
1747399800000|2025-05-16 12:50:00|59.18|56.68|59.39|56.89|59.44|56.94|59.12|56.62|0
1747400100000|2025-05-16 12:55:00|59.4|56.9|59.43|56.93|59.5|57|59.37|56.87|0
1747400400000|2025-05-16 13:00:00|59.45|56.95|59.56|57.06|59.77|57.27|59.45|56.95|0
1747400700000|2025-05-16 13:05:00|59.55|57.05|59.36|56.86|59.59|57.09|59.27|56.77|0
1747401000000|2025-05-16 13:10:00|59.37|56.87|59.31|56.81|59.42|56.92|59.18|56.68|0
1747401300000|2025-05-16 13:15:00|59.28|56.78|59.17|56.67|59.28|56.78|59.08|56.58|0
1747401600000|2025-05-16 13:20:00|59.2|56.7|59.59|56.59|59.61|56.84|59.19|56.57|0
1747401900000|2025-05-16 13:25:00|59.81|56.81|59.89|56.89|60.22|57.22|59.29|56.29|0
1747402200000|2025-05-16 13:30:00|60|57.5|60.32|57.82|60.5|58|59.9|57.4|0
1747402500000|2025-05-16 13:35:00|60.3|57.8|60.09|57.59|60.52|58.02|59.99|57.49|0
1747402800000|2025-05-16 13:40:00|60.14|57.64|60.69|58.19|60.96|58.46|60|57.5|0
1747403100000|2025-05-16 13:45:00|60.71|58.21|60.08|57.58|60.74|58.24|60.08|57.58|0
1747403400000|2025-05-16 13:50:00|60.05|57.55|60.16|57.66|60.33|57.83|59.92|57.42|0
1747403700000|2025-05-16 13:55:00|60.17|57.67|59.73|57.23|60.21|57.71|59.65|57.15|0
1747404000000|2025-05-16 14:00:00|59.55|57.05|59.72|57.22|60.76|58.26|59.55|57.05|0
1747404300000|2025-05-16 14:05:00|59.67|57.17|60.07|57.57|60.42|57.92|59.47|56.97|0
1747404600000|2025-05-16 14:10:00|60.1|57.6|60.11|57.61|60.57|58.07|59.88|57.38|0
1747404900000|2025-05-16 14:15:00|60.1|57.6|59.66|57.16|60.28|57.78|59.5|57|0
1747405200000|2025-05-16 14:20:00|59.63|57.13|59.61|57.11|59.93|57.43|59.57|57.07|0
1747405500000|2025-05-16 14:25:00|59.58|57.08|60.21|57.71|60.21|57.71|59.42|56.92|0
1747405800000|2025-05-16 14:30:00|60.31|57.81|60.57|58.07|60.72|58.22|60.24|57.74|0
1747406100000|2025-05-16 14:35:00|60.59|58.09|60.68|58.18|60.95|58.45|60.56|58.06|0
1747406400000|2025-05-16 14:40:00|60.66|58.16|61.62|59.12|61.78|59.28|60.64|58.14|0
1747406700000|2025-05-16 14:45:00|61.69|59.19|61.03|58.53|61.7|59.2|60.97|58.47|0
1747407000000|2025-05-16 14:50:00|61.01|58.51|60.7|58.2|61.01|58.51|60.63|58.13|0
1747407300000|2025-05-16 14:55:00|60.65|58.15|60.76|58.26|60.84|58.34|60.31|57.81|0
1747407600000|2025-05-16 15:00:00|60.72|58.22|60.61|58.11|60.72|58.22|60.33|57.83|0
1747407900000|2025-05-16 15:05:00|60.63|58.13|60.71|58.21|60.73|58.23|60.28|57.78|0
1747408200000|2025-05-16 15:10:00|60.73|58.23|60.54|58.04|60.73|58.23|60.29|57.79|0
1747408500000|2025-05-16 15:15:00|60.57|58.07|60.63|58.13|60.72|58.22|60.39|57.89|0
1747408800000|2025-05-16 15:20:00|60.57|58.07|60.8|58.3|60.85|58.35|60.5|58|0
1747409100000|2025-05-16 15:25:00|60.78|58.28|60.39|57.89|60.88|58.38|60.37|57.87|0
1747409400000|2025-05-16 15:30:00|60.37|57.87|60.02|57.52|60.45|57.95|59.89|57.39|0
1747409700000|2025-05-16 15:35:00|59.99|57.49|60.05|57.55|60.15|57.65|59.85|57.35|0
1747410000000|2025-05-16 15:40:00|60.03|57.53|59.74|57.24|60.09|57.59|59.6|57.1|0
1747410300000|2025-05-16 15:45:00|59.72|57.22|59.88|57.38|59.92|57.42|59.65|57.15|0
1747410600000|2025-05-16 15:50:00|59.86|57.36|59.88|57.38|60.17|57.67|59.76|57.26|0
1747410900000|2025-05-16 15:55:00|59.86|57.36|60.25|57.75|60.41|57.91|59.81|57.31|0
1747411200000|2025-05-16 16:00:00|60.29|57.79|59.8|57.3|60.37|57.87|59.72|57.22|0
1747411500000|2025-05-16 16:05:00|59.78|57.28|59.76|57.26|59.84|57.34|59.6|57.1|0
1747411800000|2025-05-16 16:10:00|59.78|57.28|59.47|56.97|59.83|57.33|59.4|56.9|0
1747412100000|2025-05-16 16:15:00|59.45|56.95|59.4|56.9|59.48|56.98|59.13|56.63|0
1747412400000|2025-05-16 16:20:00|59.42|56.92|59.3|56.8|59.43|56.93|59.25|56.75|0
1747412700000|2025-05-16 16:25:00|59.28|56.78|59.5|57|59.5|57|59.23|56.73|0
1747413000000|2025-05-16 16:30:00|59.47|56.97|59.53|57.03|59.53|57.03|59.2|56.7|0
1747413300000|2025-05-16 16:35:00|59.5|57|59.52|57.02|59.63|57.13|59.36|56.86|0
1747413600000|2025-05-16 16:40:00|59.49|56.99|59.6|57.1|59.65|57.15|59.26|56.76|0
1747413900000|2025-05-16 16:45:00|59.58|57.08|59.72|57.22|59.73|57.23|59.43|56.93|0
1747414200000|2025-05-16 16:50:00|59.74|57.24|59.3|56.8|59.74|57.24|59.24|56.74|0
1747414500000|2025-05-16 16:55:00|59.27|56.77|59.3|56.8|59.42|56.92|59.19|56.69|0
1747414800000|2025-05-16 17:00:00|59.32|56.82|59.18|56.68|59.46|56.96|59.07|56.57|0
1747415100000|2025-05-16 17:05:00|59.14|56.64|59.26|56.76|59.36|56.86|59.1|56.6|0
1747415400000|2025-05-16 17:10:00|59.23|56.73|59.21|56.71|59.49|56.99|59.12|56.62|0
1747415700000|2025-05-16 17:15:00|59.18|56.68|58.86|56.36|59.21|56.71|58.64|56.14|0
1747416000000|2025-05-16 17:20:00|58.84|56.34|59.07|56.57|59.09|56.59|58.75|56.25|0
1747416300000|2025-05-16 17:25:00|59.05|56.55|59.21|56.71|59.23|56.73|58.99|56.49|0
1747416600000|2025-05-16 17:30:00|59.2|56.7|59.21|56.71|59.22|56.72|59|56.5|0
1747416900000|2025-05-16 17:35:00|59.19|56.69|59.3|56.8|59.3|56.8|59.08|56.58|0
1747417200000|2025-05-16 17:40:00|59.33|56.83|59.41|56.91|59.55|57.05|59.26|56.76|0
1747417500000|2025-05-16 17:45:00|59.43|56.93|59.47|56.97|59.49|56.99|59.33|56.83|0
1747417800000|2025-05-16 17:50:00|59.4|56.9|59.82|57.32|59.85|57.35|59.3|56.8|0
1747418100000|2025-05-16 17:55:00|59.8|57.3|59.71|57.21|59.95|57.45|59.71|57.21|0
1747418400000|2025-05-16 18:00:00|59.73|57.23|59.62|57.12|59.85|57.35|59.55|57.05|0
1747418700000|2025-05-16 18:05:00|59.59|57.09|59.65|57.15|59.83|57.33|59.59|57.09|0
1747419000000|2025-05-16 18:10:00|59.66|57.16|59.43|56.93|59.72|57.22|59.38|56.88|0
1747419300000|2025-05-16 18:15:00|59.44|56.94|59.38|56.88|59.52|57.02|59.34|56.84|0
1747419600000|2025-05-16 18:20:00|59.42|56.92|59.33|56.83|59.53|57.03|59.24|56.74|0
1747419900000|2025-05-16 18:25:00|59.35|56.85|59.25|56.75|59.43|56.93|59.21|56.71|0
1747420200000|2025-05-16 18:30:00|59.23|56.73|59.1|56.6|59.35|56.85|59.07|56.57|0
1747420500000|2025-05-16 18:35:00|59.12|56.62|58.98|56.48|59.24|56.74|58.95|56.45|0
1747420800000|2025-05-16 18:40:00|58.97|56.47|58.99|56.49|59.26|56.76|58.73|56.23|0
1747421100000|2025-05-16 18:45:00|58.94|56.44|59|56.5|59.1|56.6|58.83|56.33|0
1747421400000|2025-05-16 18:50:00|59.03|56.53|58.92|56.42|59.1|56.6|58.72|56.22|0
1747421700000|2025-05-16 18:55:00|58.9|56.4|59.37|56.87|59.4|56.9|58.8|56.3|0
1747422000000|2025-05-16 19:00:00|59.34|56.84|59.21|56.71|59.45|56.95|59.05|56.55|0
1747422300000|2025-05-16 19:05:00|59.19|56.69|59.05|56.55|59.2|56.7|58.72|56.22|0
1747422600000|2025-05-16 19:10:00|59.07|56.57|59.15|56.65|59.21|56.71|59.02|56.52|0
1747422900000|2025-05-16 19:15:00|59.13|56.63|59.28|56.78|59.36|56.86|59.1|56.6|0
1747423200000|2025-05-16 19:20:00|59.3|56.8|59.54|57.04|59.7|57.2|59.25|56.75|0
1747423500000|2025-05-16 19:25:00|59.48|56.98|59.46|56.96|59.64|57.14|59.42|56.92|0
1747423800000|2025-05-16 19:30:00|59.51|57.01|59.69|57.19|59.73|57.23|59.43|56.93|0
1747424100000|2025-05-16 19:35:00|59.67|57.17|59.74|57.24|59.79|57.29|59.51|57.01|0
1747424400000|2025-05-16 19:40:00|59.76|57.26|59.71|57.21|59.84|57.34|59.54|57.04|0
1747424700000|2025-05-16 19:45:00|59.74|57.24|59.32|56.82|59.88|57.38|59.03|56.53|0
1747425000000|2025-05-16 19:50:00|59.43|56.93|59.33|56.83|59.49|56.99|59.04|56.54|0
1747425300000|2025-05-16 19:55:00|59.19|56.69|59.03|56.53|59.5|57|58.96|56.46|0
1747425600000|2025-05-16 20:00:00|59.19|56.69|59.3|56.8|59.56|57.06|59.19|56.69|0
1747425900000|2025-05-16 20:05:00|59.34|56.84|59.57|57.07|59.57|57.07|59.34|56.84|0
1747426200000|2025-05-16 20:10:00|59.55|57.05|59.59|57.09|59.71|57.21|59.5|57|0
1747613700000|2025-05-19 00:15:00|65.06|62.56|65.05|62.55|65.1|62.6|65.03|62.53|0
1747614000000|2025-05-19 00:20:00|65.07|62.57|65.23|62.73|65.29|62.79|64.93|62.43|0
1747614300000|2025-05-19 00:25:00|65.16|62.66|65.75|63.25|65.83|63.33|65.16|62.66|0
1747614600000|2025-05-19 00:30:00|65.78|63.28|66.26|63.76|66.3|63.8|65.78|63.28|0
1747614900000|2025-05-19 00:35:00|66.23|63.73|66.11|63.61|66.47|63.97|65.91|63.41|0
1747615200000|2025-05-19 00:40:00|66.14|63.64|66.31|63.81|66.45|63.95|66.08|63.58|0
1747615500000|2025-05-19 00:45:00|66.28|63.78|65.89|63.39|66.48|63.98|65.83|63.33|0
1747615800000|2025-05-19 00:50:00|65.91|63.41|65.49|62.99|65.91|63.41|65.32|62.82|0
1747616100000|2025-05-19 00:55:00|65.5|63|65.44|62.94|65.68|63.18|65.44|62.94|0
1747616400000|2025-05-19 01:00:00|65.46|62.96|65.43|62.93|65.57|63.07|65.33|62.83|0
1747616700000|2025-05-19 01:05:00|65.45|62.95|65.51|63.01|65.54|63.04|65.38|62.88|0
1747617000000|2025-05-19 01:10:00|65.49|62.99|65.69|63.19|65.8|63.3|65.49|62.99|0
1747617300000|2025-05-19 01:15:00|65.68|63.18|65.29|62.79|65.8|63.3|65.27|62.77|0
1747617600000|2025-05-19 01:20:00|65.27|62.77|64.97|62.47|65.34|62.84|64.93|62.43|0
1747617900000|2025-05-19 01:25:00|64.92|62.42|65.01|62.51|65.16|62.66|64.9|62.4|0
1747618200000|2025-05-19 01:30:00|65|62.5|64.61|62.11|65.01|62.51|64.55|62.05|0
1747618500000|2025-05-19 01:35:00|64.62|62.12|65.24|62.74|65.29|62.79|64.56|62.06|0
1747618800000|2025-05-19 01:40:00|65.28|62.78|65.44|62.94|65.52|63.02|65.23|62.73|0
1747619100000|2025-05-19 01:45:00|65.47|62.97|65.31|62.81|65.56|63.06|65.26|62.76|0
1747619400000|2025-05-19 01:50:00|65.28|62.78|65.11|62.61|65.31|62.81|65.01|62.51|0
1747619700000|2025-05-19 01:55:00|65.12|62.62|65.28|62.78|65.35|62.85|65.08|62.58|0
1747620000000|2025-05-19 02:00:00|65.33|62.83|65.39|62.89|65.61|63.11|65.31|62.81|0
1747620300000|2025-05-19 02:05:00|65.41|62.91|65.51|63.01|65.77|63.27|65.36|62.86|0
1747620600000|2025-05-19 02:10:00|65.52|63.02|65.67|63.17|65.75|63.25|65.47|62.97|0
1747620900000|2025-05-19 02:15:00|65.65|63.15|65.51|63.01|65.71|63.21|65.49|62.99|0
1747621200000|2025-05-19 02:20:00|65.52|63.02|65.25|62.75|65.55|63.05|65.1|62.6|0
1747621500000|2025-05-19 02:25:00|65.26|62.76|65.17|62.67|65.29|62.79|65.09|62.59|0
1747621800000|2025-05-19 02:30:00|65.14|62.64|64.63|62.13|65.14|62.64|64.56|62.06|0
1747622100000|2025-05-19 02:35:00|64.65|62.15|64.82|62.32|64.9|62.4|64.61|62.11|0
1747622400000|2025-05-19 02:40:00|64.8|62.3|64.92|62.42|65.15|62.65|64.79|62.29|0
1747622700000|2025-05-19 02:45:00|64.97|62.47|65.45|62.95|65.48|62.98|64.97|62.47|0
1747623000000|2025-05-19 02:50:00|65.46|62.96|65.52|63.02|65.54|63.04|65.41|62.91|0
1747623300000|2025-05-19 02:55:00|65.53|63.03|65.75|63.25|65.89|63.39|65.51|63.01|0
1747623600000|2025-05-19 03:00:00|65.8|63.3|65.89|63.39|66.05|63.55|65.78|63.28|0
1747623900000|2025-05-19 03:05:00|65.84|63.34|66|63.5|66.06|63.56|65.8|63.3|0
1747624200000|2025-05-19 03:10:00|65.98|63.48|66.31|63.81|66.37|63.87|65.95|63.45|0
1747624500000|2025-05-19 03:15:00|66.29|63.79|66.44|63.94|66.46|63.96|66.25|63.75|0
1747624800000|2025-05-19 03:20:00|66.43|63.93|66.79|64.29|66.88|64.38|66.34|63.84|0
1747625100000|2025-05-19 03:25:00|66.81|64.31|66.52|64.02|66.81|64.31|66.32|63.82|0
1747625400000|2025-05-19 03:30:00|66.55|64.05|66.78|64.28|67.07|64.57|66.48|63.98|0
1747625700000|2025-05-19 03:35:00|66.77|64.27|67.12|64.62|67.17|64.67|66.69|64.19|0
1747626000000|2025-05-19 03:40:00|67.11|64.61|67.61|65.11|67.77|65.27|67.03|64.53|0
1747626300000|2025-05-19 03:45:00|67.6|65.1|67.67|65.17|67.75|65.25|67.58|65.08|0
1747626600000|2025-05-19 03:50:00|67.69|65.19|67.81|65.31|68.02|65.52|67.69|65.19|0
1747626900000|2025-05-19 03:55:00|67.84|65.34|67.83|65.33|68.06|65.56|67.83|65.33|0
1747627200000|2025-05-19 04:00:00|67.82|65.32|67.63|65.13|68.02|65.52|67.63|65.13|0
1747627500000|2025-05-19 04:05:00|67.66|65.16|67.42|64.92|67.71|65.21|67.34|64.84|0
1747627800000|2025-05-19 04:10:00|67.4|64.9|67.57|65.07|67.6|65.1|67.33|64.83|0
1747628100000|2025-05-19 04:15:00|67.59|65.09|67.64|65.14|67.7|65.2|67.52|65.02|0
1747628400000|2025-05-19 04:20:00|67.67|65.17|67.67|65.17|67.79|65.29|67.61|65.11|0
1747628700000|2025-05-19 04:25:00|67.73|65.23|67.95|65.45|68.05|65.55|67.73|65.23|0
1747629000000|2025-05-19 04:30:00|67.93|65.43|67.16|64.66|67.95|65.45|67.08|64.58|0
1747629300000|2025-05-19 04:35:00|67.12|64.62|67.13|64.63|67.23|64.73|67.06|64.56|0
1747629600000|2025-05-19 04:40:00|67.19|64.69|67.18|64.68|67.25|64.75|67.13|64.63|0
1747629900000|2025-05-19 04:45:00|67.2|64.7|67.36|64.86|67.36|64.86|67.16|64.66|0
1747630200000|2025-05-19 04:50:00|67.33|64.83|67.51|65.01|67.51|65.01|67.3|64.8|0
1747630500000|2025-05-19 04:55:00|67.55|65.05|67.66|65.16|67.69|65.19|67.5|65|0
1747630800000|2025-05-19 05:00:00|67.69|65.19|67.62|65.12|67.69|65.19|67.52|65.02|0
1747631100000|2025-05-19 05:05:00|67.61|65.11|67.62|65.12|67.83|65.33|67.48|64.98|0
1747631400000|2025-05-19 05:10:00|67.54|65.04|67.54|65.04|67.65|65.15|67.43|64.93|0
1747631700000|2025-05-19 05:15:00|67.56|65.06|67.49|64.99|67.63|65.13|67.47|64.97|0
1747632000000|2025-05-19 05:20:00|67.47|64.97|67.37|64.87|67.59|65.09|67.32|64.82|0
1747632300000|2025-05-19 05:25:00|67.57|65.07|67.43|64.93|67.62|65.12|67.18|64.68|0
1747632600000|2025-05-19 05:30:00|67.42|64.92|67.74|65.24|67.91|65.41|67.39|64.89|0
1747632900000|2025-05-19 05:35:00|67.78|65.28|67.71|65.21|67.79|65.29|67.64|65.14|0
1747633200000|2025-05-19 05:40:00|67.72|65.22|67.27|64.77|67.72|65.22|67.19|64.69|0
1747633500000|2025-05-19 05:45:00|67.25|64.75|67.15|64.65|67.4|64.9|67.15|64.65|0
1747633800000|2025-05-19 05:50:00|67.16|64.66|66.76|64.26|67.29|64.79|66.71|64.21|0
1747634100000|2025-05-19 05:55:00|66.79|64.29|67.02|64.52|67.06|64.56|66.77|64.27|0
1747634400000|2025-05-19 06:00:00|67.01|64.51|66.58|64.08|67.2|64.7|66.58|64.08|0
1747634700000|2025-05-19 06:05:00|66.6|64.1|66.51|64.01|66.74|64.24|66.46|63.96|0
1747635000000|2025-05-19 06:10:00|66.5|64|66.13|63.63|66.67|64.17|66.11|63.61|0
1747635300000|2025-05-19 06:15:00|66.19|63.69|66.67|64.17|66.7|64.2|66.18|63.68|0
1747635600000|2025-05-19 06:20:00|66.66|64.16|66.72|64.22|66.88|64.38|66.61|64.11|0
1747635900000|2025-05-19 06:25:00|66.7|64.2|67.07|64.57|67.22|64.72|66.7|64.2|0
1747636200000|2025-05-19 06:30:00|67.11|64.61|67.37|64.87|67.55|65.05|67.03|64.53|0
1747636500000|2025-05-19 06:35:00|67.39|64.89|67.41|64.91|67.51|65.01|67.07|64.57|0
1747636800000|2025-05-19 06:40:00|67.39|64.89|67.92|65.42|67.98|65.48|67.31|64.81|0
1747637100000|2025-05-19 06:45:00|67.95|65.45|67.81|65.31|68.38|65.88|67.72|65.22|0
1747637400000|2025-05-19 06:50:00|67.78|65.28|67.84|65.34|67.96|65.46|67.76|65.26|0
1747637700000|2025-05-19 06:55:00|67.85|65.35|68.09|65.59|68.09|65.59|67.66|65.16|0
1747638000000|2025-05-19 07:00:00|68.16|65.66|67.77|65.27|68.35|65.85|67.66|65.16|0
1747638300000|2025-05-19 07:05:00|67.74|65.24|68.05|65.55|68.1|65.6|67.69|65.19|0
1747638600000|2025-05-19 07:10:00|68.09|65.59|68.01|65.51|68.24|65.74|67.68|65.18|0
1747638900000|2025-05-19 07:15:00|68.06|65.56|67.53|65.03|68.48|65.98|67.49|64.99|0
1747639200000|2025-05-19 07:20:00|67.57|65.07|67.26|64.76|67.62|65.12|67.14|64.64|0
1747639500000|2025-05-19 07:25:00|67.22|64.72|67.39|64.89|67.42|64.92|67.08|64.58|0
1747639800000|2025-05-19 07:30:00|67.45|64.95|67.45|64.95|67.45|64.95|66.99|64.49|0
1747640100000|2025-05-19 07:35:00|67.39|64.89|67.34|64.84|67.56|65.06|67.29|64.79|0
1747640400000|2025-05-19 07:40:00|67.29|64.79|67.28|64.78|67.39|64.89|66.92|64.42|0
1747640700000|2025-05-19 07:45:00|67.25|64.75|67.34|64.84|67.45|64.95|67.24|64.74|0
1747641000000|2025-05-19 07:50:00|67.33|64.83|66.73|64.23|67.44|64.94|66.54|64.04|0
1747641300000|2025-05-19 07:55:00|66.75|64.25|67.32|64.82|67.32|64.82|66.75|64.25|0
1747641600000|2025-05-19 08:00:00|67.07|64.57|67.57|65.07|67.82|65.32|67.07|64.57|0
1747641900000|2025-05-19 08:05:00|67.62|65.12|67.92|65.42|67.99|65.49|67.19|64.69|0
1747642200000|2025-05-19 08:10:00|67.9|65.4|67.81|65.31|67.98|65.48|67.78|65.28|0
1747642500000|2025-05-19 08:15:00|67.85|65.35|67.81|65.31|67.98|65.48|67.74|65.24|0
1747642800000|2025-05-19 08:20:00|67.84|65.34|67.77|65.27|67.9|65.4|67.5|65|0
1747643100000|2025-05-19 08:25:00|67.73|65.23|68.25|65.75|68.31|65.81|67.61|65.11|0
1747643400000|2025-05-19 08:30:00|68.26|65.76|68.41|65.91|68.55|66.05|68.17|65.67|0
1747643700000|2025-05-19 08:35:00|68.39|65.89|68.28|65.78|68.57|66.07|68.14|65.64|0
1747644000000|2025-05-19 08:40:00|68.31|65.81|68.54|66.04|68.74|66.24|68.29|65.79|0
1747644300000|2025-05-19 08:45:00|68.49|65.99|68.22|65.72|68.65|66.15|68.07|65.57|0
1747644600000|2025-05-19 08:50:00|68.21|65.71|68.03|65.53|68.29|65.79|68.02|65.52|0
1747644900000|2025-05-19 08:55:00|68.04|65.54|68.26|65.76|68.3|65.8|68.01|65.51|0
1747645200000|2025-05-19 09:00:00|68.28|65.78|68.65|66.15|68.79|66.29|68.28|65.78|0
1747645500000|2025-05-19 09:05:00|68.68|66.18|68.71|66.21|68.83|66.33|68.53|66.03|0
1747645800000|2025-05-19 09:10:00|68.72|66.22|68.58|66.08|68.8|66.3|68.54|66.04|0
1747646100000|2025-05-19 09:15:00|68.6|66.1|68.26|65.76|68.68|66.18|68.18|65.68|0
1747646400000|2025-05-19 09:20:00|68.24|65.74|68.16|65.66|68.29|65.79|68.01|65.51|0
1747646700000|2025-05-19 09:25:00|68.14|65.64|67.91|65.41|68.14|65.64|67.89|65.39|0
1747647000000|2025-05-19 09:30:00|67.87|65.37|67.76|65.26|67.88|65.38|67.63|65.13|0
1747647300000|2025-05-19 09:35:00|67.77|65.27|68|65.5|68|65.5|67.63|65.13|0
1747647600000|2025-05-19 09:40:00|67.97|65.47|67.77|65.27|68.06|65.56|67.76|65.26|0
1747647900000|2025-05-19 09:45:00|67.85|65.35|68.17|65.67|68.19|65.69|67.79|65.29|0
1747648200000|2025-05-19 09:50:00|68.13|65.63|68.32|65.82|68.36|65.86|68.1|65.6|0
1747648500000|2025-05-19 09:55:00|68.31|65.81|68.16|65.66|68.32|65.82|68.01|65.51|0
1747648800000|2025-05-19 10:00:00|68.19|65.69|68.51|66.01|68.51|66.01|68.05|65.55|0
1747649100000|2025-05-19 10:05:00|68.54|66.04|68.7|66.2|68.74|66.24|68.43|65.93|0
1747649400000|2025-05-19 10:10:00|68.71|66.21|68.62|66.12|68.85|66.35|68.52|66.02|0
1747649700000|2025-05-19 10:15:00|68.64|66.14|68.6|66.1|68.67|66.17|68.42|65.92|0
1747650000000|2025-05-19 10:20:00|68.62|66.12|68.33|65.83|68.72|66.22|68.27|65.77|0
1747650300000|2025-05-19 10:25:00|68.34|65.84|68.04|65.54|68.37|65.87|67.81|65.31|0
1747650600000|2025-05-19 10:30:00|68.05|65.55|68.1|65.6|68.4|65.9|67.99|65.49|0
1747650900000|2025-05-19 10:35:00|68.14|65.64|67.71|65.21|68.14|65.64|67.64|65.14|0
1747651200000|2025-05-19 10:40:00|67.68|65.18|67.2|64.7|67.72|65.22|67.1|64.6|0
1747651500000|2025-05-19 10:45:00|67.16|64.66|66.95|64.45|67.21|64.71|66.95|64.45|0
1747651800000|2025-05-19 10:50:00|66.92|64.42|67.06|64.56|67.06|64.56|66.78|64.28|0
1747652100000|2025-05-19 10:55:00|66.98|64.48|67.12|64.62|67.25|64.75|66.94|64.44|0
1747652400000|2025-05-19 11:00:00|67.09|64.59|66.86|64.36|67.27|64.77|66.84|64.34|0
1747652700000|2025-05-19 11:05:00|66.84|64.34|66.86|64.36|66.92|64.42|66.61|64.11|0
1747653000000|2025-05-19 11:10:00|66.88|64.38|67.17|64.67|67.17|64.67|66.88|64.38|0
1747653300000|2025-05-19 11:15:00|67.14|64.64|67.01|64.51|67.39|64.89|67|64.5|0
1747653600000|2025-05-19 11:20:00|66.99|64.49|66.97|64.47|67.06|64.56|66.67|64.17|0
1747653900000|2025-05-19 11:25:00|66.98|64.48|67.15|64.65|67.19|64.69|66.78|64.28|0
1747654200000|2025-05-19 11:30:00|67.18|64.68|67.34|64.84|67.41|64.91|67.15|64.65|0
1747654500000|2025-05-19 11:35:00|67.4|64.9|67.48|64.98|67.53|65.03|67.33|64.83|0
1747654800000|2025-05-19 11:40:00|67.5|65|67.41|64.91|67.56|65.06|67.35|64.85|0
1747655100000|2025-05-19 11:45:00|67.43|64.93|66.66|64.16|67.43|64.93|66.65|64.15|0
1747655400000|2025-05-19 11:50:00|66.63|64.13|66.42|63.92|66.72|64.22|66.3|63.8|0
1747655700000|2025-05-19 11:55:00|66.44|63.94|66.34|63.84|66.49|63.99|66.26|63.76|0
1747656000000|2025-05-19 12:00:00|66.32|63.82|65.98|63.48|66.37|63.87|65.92|63.42|0
1747656300000|2025-05-19 12:05:00|66.02|63.52|66.47|63.97|66.55|64.05|65.99|63.49|0
1747656600000|2025-05-19 12:10:00|66.46|63.96|66.49|63.99|66.77|64.27|66.35|63.85|0
1747656900000|2025-05-19 12:15:00|66.52|64.02|67|64.5|67|64.5|66.37|63.87|0
1747657200000|2025-05-19 12:20:00|66.98|64.48|67.04|64.54|67.2|64.7|66.89|64.39|0
1747657500000|2025-05-19 12:25:00|67.07|64.57|67.02|64.52|67.09|64.59|66.98|64.48|0
1747657800000|2025-05-19 12:30:00|67|64.5|67.36|64.86|67.36|64.86|66.9|64.4|0
1747658100000|2025-05-19 12:35:00|67.33|64.83|66.91|64.41|67.33|64.83|66.89|64.39|0
1747658400000|2025-05-19 12:40:00|66.89|64.39|66.53|64.03|66.91|64.41|66.52|64.02|0
1747658700000|2025-05-19 12:45:00|66.56|64.06|66.34|63.84|66.79|64.29|66.33|63.83|0
1747659000000|2025-05-19 12:50:00|66.49|63.99|66.34|63.84|66.5|64|66.22|63.72|0
1747659300000|2025-05-19 12:55:00|66.37|63.87|66.24|63.74|66.44|63.94|66.19|63.69|0
1747659600000|2025-05-19 13:00:00|66.29|63.79|66.53|64.03|66.61|64.11|66.13|63.63|0
1747659900000|2025-05-19 13:05:00|66.55|64.05|66.72|64.22|66.79|64.29|66.5|64|0
1747660200000|2025-05-19 13:10:00|66.71|64.21|67.3|64.8|67.67|65.17|66.06|63.56|0
1747660500000|2025-05-19 13:15:00|67.39|64.89|67.13|64.63|67.84|65.34|67.09|64.59|0
1747660800000|2025-05-19 13:20:00|67.05|64.55|67.53|64.53|67.53|64.86|66.93|64.43|0
1747661100000|2025-05-19 13:25:00|67.65|64.65|67.23|64.23|67.69|64.69|67.23|64.23|0
1747661400000|2025-05-19 13:30:00|66.52|64.02|65.37|62.87|66.52|64.02|65.17|62.67|0
1747661700000|2025-05-19 13:35:00|65.31|62.81|64.74|62.24|65.73|63.23|64.54|62.04|0
1747662000000|2025-05-19 13:40:00|64.77|62.27|64.04|61.54|64.77|62.27|63.93|61.43|0
1747662300000|2025-05-19 13:45:00|63.94|61.44|63.44|60.94|64.22|61.72|63.09|60.59|0
1747662600000|2025-05-19 13:50:00|63.41|60.91|63.35|60.85|63.73|61.23|63.26|60.76|0
1747662900000|2025-05-19 13:55:00|63.3|60.8|63.42|60.92|63.56|61.06|63.11|60.61|0
1747663200000|2025-05-19 14:00:00|63.45|60.95|62.87|60.37|63.71|61.21|62.38|59.88|0
1747663500000|2025-05-19 14:05:00|62.78|60.28|62|59.5|62.78|60.28|61.06|58.56|0
1747663800000|2025-05-19 14:10:00|62.03|59.53|62.38|59.88|62.56|60.06|61.88|59.38|0
1747664100000|2025-05-19 14:15:00|62.41|59.91|61.86|59.36|62.45|59.95|61.52|59.02|0
1747664400000|2025-05-19 14:20:00|61.84|59.34|62.21|59.71|62.33|59.83|61.68|59.18|0
1747664700000|2025-05-19 14:25:00|62.23|59.73|62.7|60.2|63.3|60.8|62.23|59.73|0
1747665000000|2025-05-19 14:30:00|62.68|60.18|62.48|59.98|63.12|60.62|62.38|59.88|0
1747665300000|2025-05-19 14:35:00|62.53|60.03|62.3|59.8|62.61|60.11|62.04|59.54|0
1747665600000|2025-05-19 14:40:00|62.38|59.88|62.53|60.03|62.65|60.15|62.09|59.59|0
1747665900000|2025-05-19 14:45:00|62.5|60|63.01|60.51|63.21|60.71|62.16|59.66|0
1747666200000|2025-05-19 14:50:00|63.04|60.54|62.61|60.11|63.34|60.84|62.37|59.87|0
1747666500000|2025-05-19 14:55:00|62.63|60.13|62.82|60.32|62.94|60.44|62.56|60.06|0
1747666800000|2025-05-19 15:00:00|62.83|60.33|62.18|59.68|62.88|60.38|62.17|59.67|0
1747667100000|2025-05-19 15:05:00|62.21|59.71|62.33|59.83|62.67|60.17|62.04|59.54|0
1747667400000|2025-05-19 15:10:00|62.3|59.8|62.14|59.64|62.42|59.92|62.04|59.54|0
1747667700000|2025-05-19 15:15:00|62.17|59.67|61.95|59.45|62.36|59.86|61.88|59.38|0
1747668000000|2025-05-19 15:20:00|61.97|59.47|61.98|59.48|62.24|59.74|61.89|59.39|0
1747668300000|2025-05-19 15:25:00|62.05|59.55|62.23|59.73|62.46|59.96|61.99|59.49|0
1747668600000|2025-05-19 15:30:00|62.3|59.8|62.13|59.63|62.31|59.81|61.88|59.38|0
1747668900000|2025-05-19 15:35:00|62.07|59.57|61.55|59.05|62.14|59.64|61.38|58.88|0
1747669200000|2025-05-19 15:40:00|61.52|59.02|61.26|58.76|61.52|59.02|60.97|58.47|0
1747669500000|2025-05-19 15:45:00|61.28|58.78|61.7|59.2|61.78|59.28|61.07|58.57|0
1747669800000|2025-05-19 15:50:00|61.72|59.22|61.71|59.21|61.97|59.47|61.57|59.07|0
1747670100000|2025-05-19 15:55:00|61.74|59.24|61.53|59.03|61.84|59.34|61.42|58.92|0
1747670400000|2025-05-19 16:00:00|61.49|58.99|61.33|58.83|61.66|59.16|61.33|58.83|0
1747670700000|2025-05-19 16:05:00|61.4|58.9|61.51|59.01|61.61|59.11|61.29|58.79|0
1747671000000|2025-05-19 16:10:00|61.56|59.06|61.13|58.63|61.56|59.06|61.09|58.59|0
1747671300000|2025-05-19 16:15:00|61.11|58.61|61.43|58.93|61.43|58.93|61.06|58.56|0
1747671600000|2025-05-19 16:20:00|61.48|58.98|61.22|58.72|61.51|59.01|61.14|58.64|0
1747671900000|2025-05-19 16:25:00|61.2|58.7|60.77|58.27|61.25|58.75|60.71|58.21|0
1747672200000|2025-05-19 16:30:00|60.75|58.25|60.95|58.45|61.04|58.54|60.7|58.2|0
1747672500000|2025-05-19 16:35:00|60.97|58.47|60.96|58.46|61.11|58.61|60.87|58.37|0
1747672800000|2025-05-19 16:40:00|60.98|58.48|60.99|58.49|61.19|58.69|60.92|58.42|0
1747673100000|2025-05-19 16:45:00|61.02|58.52|60.81|58.31|61.1|58.6|60.71|58.21|0
1747673400000|2025-05-19 16:50:00|60.79|58.29|60.37|57.87|60.85|58.35|60.27|57.77|0
1747673700000|2025-05-19 16:55:00|60.39|57.89|60.34|57.84|60.51|58.01|59.99|57.49|0
1747674000000|2025-05-19 17:00:00|60.36|57.86|59.98|57.48|60.41|57.91|59.94|57.44|0
1747674300000|2025-05-19 17:05:00|60.01|57.51|59.57|57.07|60.05|57.55|59.49|56.99|0
1747674600000|2025-05-19 17:10:00|59.59|57.09|59.81|57.31|59.87|57.37|59.54|57.04|0
1747674900000|2025-05-19 17:15:00|59.79|57.29|59.81|57.31|59.97|57.47|59.68|57.18|0
1747675200000|2025-05-19 17:20:00|59.85|57.35|59.78|57.28|60|57.5|59.69|57.19|0
1747675500000|2025-05-19 17:25:00|59.76|57.26|59.93|57.43|59.99|57.49|59.57|57.07|0
1747675800000|2025-05-19 17:30:00|59.95|57.45|59.85|57.35|60.29|57.79|59.85|57.35|0
1747676100000|2025-05-19 17:35:00|59.9|57.4|60|57.5|60.05|57.55|59.8|57.3|0
1747676400000|2025-05-19 17:40:00|60.03|57.53|60.25|57.75|60.28|57.78|59.96|57.46|0
1747676700000|2025-05-19 17:45:00|60.24|57.74|60.49|57.99|60.62|58.12|60.2|57.7|0
1747677000000|2025-05-19 17:50:00|60.47|57.97|60.61|58.11|60.68|58.18|60.29|57.79|0
1747677300000|2025-05-19 17:55:00|60.66|58.16|60.71|58.21|60.74|58.24|60.54|58.04|0
1747677600000|2025-05-19 18:00:00|60.73|58.23|60.64|58.14|60.87|58.37|60.55|58.05|0
1747677900000|2025-05-19 18:05:00|60.61|58.11|60.74|58.24|60.86|58.36|60.57|58.07|0
1747678200000|2025-05-19 18:10:00|60.77|58.27|60.93|58.43|61.08|58.58|60.69|58.19|0
1747678500000|2025-05-19 18:15:00|60.86|58.36|61.53|59.03|61.71|59.21|60.84|58.34|0
1747678800000|2025-05-19 18:20:00|61.55|59.05|61.43|58.93|61.67|59.17|61.23|58.73|0
1747679100000|2025-05-19 18:25:00|61.41|58.91|61.21|58.71|61.41|58.91|60.91|58.41|0
1747679400000|2025-05-19 18:30:00|61.18|58.68|60.9|58.4|61.28|58.78|60.85|58.35|0
1747679700000|2025-05-19 18:35:00|60.89|58.39|60.66|58.16|60.97|58.47|60.56|58.06|0
1747680000000|2025-05-19 18:40:00|60.61|58.11|60.7|58.2|60.83|58.33|60.46|57.96|0
1747680300000|2025-05-19 18:45:00|60.66|58.16|60.75|58.25|60.97|58.47|60.58|58.08|0
1747680600000|2025-05-19 18:50:00|60.71|58.21|60.54|58.04|60.85|58.35|60.48|57.98|0
1747680900000|2025-05-19 18:55:00|60.57|58.07|60.3|57.8|60.61|58.11|60.27|57.77|0
1747681200000|2025-05-19 19:00:00|60.32|57.82|60.43|57.93|60.52|58.02|59.99|57.49|0
1747681500000|2025-05-19 19:05:00|60.45|57.95|60.54|58.04|60.62|58.12|60.22|57.72|0
1747681800000|2025-05-19 19:10:00|60.57|58.07|60.85|58.35|60.94|58.44|60.51|58.01|0
1747682100000|2025-05-19 19:15:00|60.87|58.37|61.13|58.63|61.18|58.68|60.82|58.32|0
1747682400000|2025-05-19 19:20:00|61.15|58.65|61.11|58.61|61.29|58.79|60.86|58.36|0
1747682700000|2025-05-19 19:25:00|61.13|58.63|61.2|58.7|61.53|59.03|61.13|58.63|0
1747683000000|2025-05-19 19:30:00|61.22|58.72|61.09|58.59|61.29|58.79|60.91|58.41|0
1747683300000|2025-05-19 19:35:00|61.12|58.62|60.83|58.33|61.14|58.64|60.75|58.25|0
1747683600000|2025-05-19 19:40:00|60.86|58.36|60.93|58.43|61.03|58.53|60.75|58.25|0
1747683900000|2025-05-19 19:45:00|60.91|58.41|60.41|57.91|60.98|58.48|60.34|57.84|0
1747684200000|2025-05-19 19:50:00|60.12|57.62|60.22|57.72|60.35|57.85|60.03|57.53|0
1747684500000|2025-05-19 19:55:00|60.16|57.66|59.75|57.25|60.38|57.88|59.68|57.18|0
1747684800000|2025-05-19 20:00:00|59.77|57.27|60.35|57.85|60.5|58|59.77|57.27|0
1747685100000|2025-05-19 20:05:00|60.37|57.87|60.67|58.17|60.7|58.2|60.2|57.7|0
1747685400000|2025-05-19 20:10:00|60.7|58.2|60.65|58.15|60.93|58.43|60.59|58.09|0
1747685700000|2025-05-19 20:15:00|60.72|58.22|60.71|58.21|60.74|58.24|60.61|58.11|0
1747686000000|2025-05-19 20:20:00|60.69|58.19|60.49|57.99|60.74|58.24|60.36|57.86|0
1747686300000|2025-05-19 20:25:00|60.51|58.01|60.45|57.95|60.53|58.03|60.41|57.91|0
1747686600000|2025-05-19 20:30:00|60.4|57.9|60.4|57.9|60.52|58.02|60.38|57.88|0
1747686900000|2025-05-19 20:35:00|60.37|57.87|60.16|57.66|60.4|57.9|60.12|57.62|0
1747687200000|2025-05-19 20:40:00|60.13|57.63|60.17|57.67|60.2|57.7|60.04|57.54|0
1747687500000|2025-05-19 20:45:00|60.13|57.63|59.99|57.49|60.18|57.68|59.97|57.47|0
1747687800000|2025-05-19 20:50:00|59.97|57.47|59.96|57.46|60.01|57.51|59.9|57.4|0
1747688100000|2025-05-19 20:55:00|60.21|57.21|60.25|57.25|60.3|57.3|60.21|57.21|0
1747688400000|2025-05-19 21:00:00|60.27|57.27|60.31|57.31|60.35|57.35|60.26|57.26|0
1747688700000|2025-05-19 21:05:00|60.33|57.33|60.29|57.29|60.34|57.34|60.29|57.29|0
1747689000000|2025-05-19 21:10:00|60.3|57.3|60.27|57.27|60.3|57.3|60.27|57.27|0
1747689300000|2025-05-19 21:15:00|60.29|57.29|60.29|57.29|60.29|57.29|60.29|57.29|0
1747689600000|2025-05-19 21:20:00|60.28|57.28|60.39|57.39|60.44|57.44|60.27|57.27|0
1747689900000|2025-05-19 21:25:00|60.43|57.43|60.32|57.32|60.47|57.47|60.31|57.31|0
1747690200000|2025-05-19 21:30:00|60.3|57.3|60.22|57.22|60.3|57.3|60.19|57.19|0
1747690500000|2025-05-19 21:35:00|60.24|57.24|60.2|57.2|60.28|57.28|60.18|57.18|0
1747690800000|2025-05-19 21:40:00|60.16|57.16|60.22|57.22|60.22|57.22|60.13|57.13|0
1747691100000|2025-05-19 21:45:00|60.24|57.24|60.27|57.27|60.3|57.3|60.23|57.23|0
1747691400000|2025-05-19 21:50:00|60.21|57.21|60.27|57.27|60.28|57.28|60.2|57.2|0
1747691700000|2025-05-19 21:55:00|60.3|57.3|60.27|57.27|60.3|57.3|60.26|57.26|0
1747692000000|2025-05-19 22:00:00|60.42|57.42|60.43|57.43|60.61|57.61|60.4|57.4|0
1747692300000|2025-05-19 22:05:00|60.42|57.42|60.29|57.29|60.43|57.43|60.21|57.21|0
1747692600000|2025-05-19 22:10:00|60.27|57.27|60.29|57.29|60.36|57.36|60.17|57.17|0
1747692900000|2025-05-19 22:15:00|60.3|57.3|60.29|57.29|60.31|57.31|60.22|57.22|0
1747693200000|2025-05-19 22:20:00|60.28|57.28|60.23|57.23|60.3|57.3|60.14|57.14|0
1747693500000|2025-05-19 22:25:00|60.22|57.22|60.31|57.31|60.31|57.31|60.19|57.19|0
1747693800000|2025-05-19 22:30:00|60.35|57.35|60.33|57.33|60.49|57.49|60.21|57.21|0
1747694100000|2025-05-19 22:35:00|60.35|57.35|60.26|57.26|60.37|57.37|60.22|57.22|0
1747694400000|2025-05-19 22:40:00|60.23|57.23|60.28|57.28|60.33|57.33|60.23|57.23|0
1747694700000|2025-05-19 22:45:00|60.3|57.3|60.28|57.28|60.33|57.33|60.23|57.23|0
1747695000000|2025-05-19 22:50:00|60.32|57.32|60.3|57.3|60.32|57.32|60.28|57.28|0
1747695300000|2025-05-19 22:55:00|60.32|57.32|60.27|57.27|60.32|57.32|60.26|57.26|0
1747695600000|2025-05-19 23:00:00|60.25|57.25|60.32|57.32|60.32|57.32|60.23|57.23|0
1747695900000|2025-05-19 23:05:00|60.3|57.3|60.2|57.2|60.32|57.32|60.16|57.16|0
1747696200000|2025-05-19 23:10:00|60.22|57.22|59.92|56.92|60.22|57.22|59.76|56.76|0
1747696500000|2025-05-19 23:15:00|59.9|56.9|59.78|56.78|59.99|56.99|59.76|56.76|0
1747696800000|2025-05-19 23:20:00|59.83|56.83|59.76|56.76|59.83|56.83|59.72|56.72|0
1747697100000|2025-05-19 23:25:00|59.78|56.78|59.67|56.67|59.78|56.78|59.64|56.64|0
1747697400000|2025-05-19 23:30:00|59.69|56.69|59.19|56.19|59.69|56.69|59.19|56.19|0
1747697700000|2025-05-19 23:35:00|59.23|56.23|59.34|56.34|59.37|56.37|59.23|56.23|0
1747698000000|2025-05-19 23:40:00|59.32|56.32|59.41|56.41|59.43|56.43|59.28|56.28|0
1747698300000|2025-05-19 23:45:00|59.39|56.39|59.41|56.41|59.41|56.41|59.36|56.36|0
1747698600000|2025-05-19 23:50:00|59.4|56.4|59.8|56.8|59.85|56.85|59.34|56.34|0
1747698900000|2025-05-19 23:55:00|59.79|56.79|59.57|56.57|59.79|56.79|59.55|56.55|0
1747699200000|2025-05-20 00:00:00|59.55|56.55|59.44|56.44|59.66|56.66|59.33|56.33|0
1747699500000|2025-05-20 00:05:00|59.43|56.43|59.29|56.29|59.47|56.47|59.27|56.27|0
1747699800000|2025-05-20 00:10:00|59.27|56.27|59.52|56.52|59.54|56.54|59.22|56.22|0
1747700100000|2025-05-20 00:15:00|59.54|56.54|59.23|56.73|59.54|56.83|59.11|56.47|0
1747700400000|2025-05-20 00:20:00|59.22|56.72|59.36|56.86|59.45|56.95|59.11|56.61|0
1747700700000|2025-05-20 00:25:00|59.35|56.85|59.34|56.84|59.49|56.99|59.27|56.77|0
1747701000000|2025-05-20 00:30:00|59.35|56.85|59.43|56.93|59.52|57.02|59.31|56.81|0
1747701300000|2025-05-20 00:35:00|59.38|56.88|59.18|56.68|59.43|56.93|59.11|56.61|0
1747701600000|2025-05-20 00:40:00|59.2|56.7|59.18|56.68|59.28|56.78|59.11|56.61|0
1747701900000|2025-05-20 00:45:00|59.15|56.65|59.58|57.08|59.61|57.11|59.15|56.65|0
1747702200000|2025-05-20 00:50:00|59.54|57.04|59.65|57.15|59.66|57.16|59.49|56.99|0
1747702500000|2025-05-20 00:55:00|59.67|57.17|59.78|57.28|59.78|57.28|59.61|57.11|0
1747702800000|2025-05-20 01:00:00|59.81|57.31|60.45|57.95|60.48|57.98|59.81|57.31|0
1747703100000|2025-05-20 01:05:00|60.36|57.86|60.62|58.12|60.64|58.14|60.34|57.84|0
1747703400000|2025-05-20 01:10:00|60.63|58.13|60.59|58.09|60.7|58.2|60.5|58|0
1747703700000|2025-05-20 01:15:00|60.64|58.14|60.61|58.11|60.92|58.42|60.56|58.06|0
1747704000000|2025-05-20 01:20:00|60.62|58.12|60.84|58.34|60.93|58.43|60.58|58.08|0
1747704300000|2025-05-20 01:25:00|60.83|58.33|60.83|58.33|61.02|58.52|60.77|58.27|0
1747704600000|2025-05-20 01:30:00|60.85|58.35|61.27|58.77|61.27|58.77|60.85|58.35|0
1747704900000|2025-05-20 01:35:00|61.29|58.79|61.16|58.66|61.35|58.85|61.05|58.55|0
1747705200000|2025-05-20 01:40:00|61.19|58.69|61.52|59.02|61.59|59.09|61.12|58.62|0
1747705500000|2025-05-20 01:45:00|61.63|59.13|61.08|58.58|61.68|59.18|61.08|58.58|0
1747705800000|2025-05-20 01:50:00|61.11|58.61|61.06|58.56|61.19|58.69|61.04|58.54|0
1747706100000|2025-05-20 01:55:00|61.08|58.58|61.14|58.64|61.2|58.7|61.06|58.56|0
1747706400000|2025-05-20 02:00:00|61.12|58.62|61.15|58.65|61.2|58.7|61.05|58.55|0
1747706700000|2025-05-20 02:05:00|61.08|58.58|61.09|58.59|61.27|58.77|61.08|58.58|0
1747707000000|2025-05-20 02:10:00|61.06|58.56|61.06|58.56|61.12|58.62|60.92|58.42|0
1747707300000|2025-05-20 02:15:00|61.04|58.54|61.13|58.63|61.26|58.76|61.04|58.54|0
1747707600000|2025-05-20 02:20:00|61.15|58.65|60.97|58.47|61.29|58.79|60.92|58.42|0
1747707900000|2025-05-20 02:25:00|60.95|58.45|61.29|58.79|61.33|58.83|60.92|58.42|0
1747708200000|2025-05-20 02:30:00|61.28|58.78|61.34|58.84|61.37|58.87|61.24|58.74|0
1747708500000|2025-05-20 02:35:00|61.35|58.85|61.14|58.64|61.41|58.91|61.06|58.56|0
1747708800000|2025-05-20 02:40:00|61.16|58.66|60.93|58.43|61.17|58.67|60.93|58.43|0
1747709100000|2025-05-20 02:45:00|60.94|58.44|61.04|58.54|61.06|58.56|60.92|58.42|0
1747709400000|2025-05-20 02:50:00|61.03|58.53|61.19|58.69|61.22|58.72|60.99|58.49|0
1747709700000|2025-05-20 02:55:00|61.17|58.67|61.19|58.69|61.33|58.83|61.11|58.61|0
1747710000000|2025-05-20 03:00:00|61.23|58.73|61.18|58.68|61.26|58.76|61.18|58.68|0
1747710300000|2025-05-20 03:05:00|61.2|58.7|61.3|58.8|61.3|58.8|61.16|58.66|0
1747710600000|2025-05-20 03:10:00|61.29|58.79|61.39|58.89|61.41|58.91|61.2|58.7|0
1747710900000|2025-05-20 03:15:00|61.38|58.88|61.42|58.92|61.47|58.97|61.35|58.85|0
1747711200000|2025-05-20 03:20:00|61.39|58.89|61.23|58.73|61.46|58.96|61.16|58.66|0
1747711500000|2025-05-20 03:25:00|61.24|58.74|61.26|58.76|61.29|58.79|61.21|58.71|0
1747711800000|2025-05-20 03:30:00|61.24|58.74|61.35|58.85|61.38|58.88|61.18|58.68|0
1747712100000|2025-05-20 03:35:00|61.36|58.86|61.18|58.68|61.96|59.46|61.16|58.66|0
1747712400000|2025-05-20 03:40:00|61.19|58.69|61.27|58.77|61.31|58.81|61.04|58.54|0
1747712700000|2025-05-20 03:45:00|61.29|58.79|61.26|58.76|61.44|58.94|61.21|58.71|0
1747713000000|2025-05-20 03:50:00|61.27|58.77|61.39|58.89|61.43|58.93|61.27|58.77|0
1747713300000|2025-05-20 03:55:00|61.41|58.91|61.56|59.06|61.58|59.08|61.35|58.85|0
1747713600000|2025-05-20 04:00:00|61.54|59.04|61.68|59.18|61.73|59.23|61.54|59.04|0
1747713900000|2025-05-20 04:05:00|61.66|59.16|61.5|59|61.7|59.2|61.38|58.88|0
1747714200000|2025-05-20 04:10:00|61.51|59.01|61.65|59.15|61.76|59.26|61.5|59|0
1747714500000|2025-05-20 04:15:00|61.73|59.23|61.54|59.04|61.77|59.27|61.44|58.94|0
1747714800000|2025-05-20 04:20:00|61.53|59.03|61.6|59.1|61.65|59.15|61.51|59.01|0
1747715100000|2025-05-20 04:25:00|61.59|59.09|61.56|59.06|61.65|59.15|61.52|59.02|0
1747715400000|2025-05-20 04:30:00|61.58|59.08|61.49|58.99|61.69|59.19|61.47|58.97|0
1747715700000|2025-05-20 04:35:00|61.5|59|61.59|59.09|61.62|59.12|61.49|58.99|0
1747716000000|2025-05-20 04:40:00|61.57|59.07|61.49|58.99|61.62|59.12|61.48|58.98|0
1747716300000|2025-05-20 04:45:00|61.48|58.98|61.56|59.06|61.66|59.16|61.48|58.98|0
1747716600000|2025-05-20 04:50:00|61.57|59.07|61.32|58.82|61.61|59.11|61.26|58.76|0
1747716900000|2025-05-20 04:55:00|61.29|58.79|61.34|58.84|61.39|58.89|61.2|58.7|0
1747717200000|2025-05-20 05:00:00|61.32|58.82|61.13|58.63|61.34|58.84|61.13|58.63|0
1747717500000|2025-05-20 05:05:00|61.11|58.61|60.95|58.45|61.27|58.77|60.94|58.44|0
1747717800000|2025-05-20 05:10:00|60.91|58.41|60.95|58.45|61.07|58.57|60.89|58.39|0
1747718100000|2025-05-20 05:15:00|60.86|58.36|60.76|58.26|60.86|58.36|60.57|58.07|0
1747718400000|2025-05-20 05:20:00|60.74|58.24|60.81|58.31|60.81|58.31|60.67|58.17|0
1747718700000|2025-05-20 05:25:00|60.79|58.29|60.77|58.27|60.84|58.34|60.7|58.2|0
1747719000000|2025-05-20 05:30:00|60.64|58.14|60.93|58.43|60.97|58.47|60.63|58.13|0
1747719300000|2025-05-20 05:35:00|60.94|58.44|60.85|58.35|61.13|58.63|60.84|58.34|0
1747719600000|2025-05-20 05:40:00|60.88|58.38|61.17|58.67|61.19|58.69|60.84|58.34|0
1747719900000|2025-05-20 05:45:00|61.19|58.69|61.51|59.01|61.51|59.01|61.19|58.69|0
1747720200000|2025-05-20 05:50:00|61.46|58.96|61.71|59.21|61.71|59.21|61.42|58.92|0
1747720500000|2025-05-20 05:55:00|61.69|59.19|62.05|59.55|62.08|59.58|61.64|59.14|0
1747720800000|2025-05-20 06:00:00|62.07|59.57|62.3|59.8|62.37|59.87|62.07|59.57|0
1747721100000|2025-05-20 06:05:00|62.29|59.79|62.33|59.83|62.39|59.89|62.17|59.67|0
1747721400000|2025-05-20 06:10:00|62.32|59.82|62.11|59.61|62.58|60.08|61.98|59.48|0
1747721700000|2025-05-20 06:15:00|62.1|59.6|62.29|59.79|62.29|59.79|62.02|59.52|0
1747722000000|2025-05-20 06:20:00|62.31|59.81|62.43|59.93|62.54|60.04|62.31|59.81|0
1747722300000|2025-05-20 06:25:00|62.4|59.9|62.45|59.95|62.51|60.01|62.36|59.86|0
1747722600000|2025-05-20 06:30:00|62.47|59.97|62.07|59.57|62.47|59.97|62.06|59.56|0
1747722900000|2025-05-20 06:35:00|62.06|59.56|61.84|59.34|62.07|59.57|61.81|59.31|0
1747723200000|2025-05-20 06:40:00|61.81|59.31|61.94|59.44|61.97|59.47|61.8|59.3|0
1747723500000|2025-05-20 06:45:00|61.93|59.43|61.86|59.36|62.02|59.52|61.84|59.34|0
1747723800000|2025-05-20 06:50:00|61.81|59.31|61.95|59.45|62.01|59.51|61.8|59.3|0
1747724100000|2025-05-20 06:55:00|61.94|59.44|61.89|59.39|62.05|59.55|61.86|59.36|0
1747724400000|2025-05-20 07:00:00|61.84|59.34|62.11|59.61|62.17|59.67|61.63|59.13|0
1747724700000|2025-05-20 07:05:00|62.04|59.54|61.97|59.47|62.18|59.68|61.94|59.44|0
1747725000000|2025-05-20 07:10:00|61.98|59.48|61.73|59.23|62.01|59.51|61.69|59.19|0
1747725300000|2025-05-20 07:15:00|61.71|59.21|61.33|58.83|61.85|59.35|61.33|58.83|0
1747725600000|2025-05-20 07:20:00|61.34|58.84|61.07|58.57|61.52|59.02|60.99|58.49|0
1747725900000|2025-05-20 07:25:00|61.05|58.55|60.96|58.46|61.14|58.64|60.85|58.35|0
1747726200000|2025-05-20 07:30:00|60.92|58.42|61.02|58.52|61.14|58.64|60.7|58.2|0
1747726500000|2025-05-20 07:35:00|61.03|58.53|61.35|58.85|61.35|58.85|60.97|58.47|0
1747726800000|2025-05-20 07:40:00|61.39|58.89|61.69|59.19|61.8|59.3|61.34|58.84|0
1747727100000|2025-05-20 07:45:00|61.74|59.24|61.92|59.42|61.96|59.46|61.71|59.21|0
1747727400000|2025-05-20 07:50:00|61.93|59.43|61.52|59.02|61.98|59.48|61.52|59.02|0
1747727700000|2025-05-20 07:55:00|61.57|59.07|61.41|58.91|61.61|59.11|61.34|58.84|0
1747728000000|2025-05-20 08:00:00|61.4|58.9|61.25|58.75|61.4|58.9|61.08|58.58|0
1747728300000|2025-05-20 08:05:00|61.26|58.76|61.55|59.05|61.64|59.14|61.19|58.69|0
1747728600000|2025-05-20 08:10:00|61.6|59.1|61.92|59.42|61.97|59.47|61.46|58.96|0
1747728900000|2025-05-20 08:15:00|62.02|59.52|61.38|58.88|62.04|59.54|61.34|58.84|0
1747729200000|2025-05-20 08:20:00|61.37|58.87|61.33|58.83|61.4|58.9|61.12|58.62|0
1747729500000|2025-05-20 08:25:00|61.3|58.8|61.41|58.91|61.46|58.96|61.21|58.71|0
1747729800000|2025-05-20 08:30:00|61.43|58.93|61.44|58.94|61.49|58.99|61.35|58.85|0
1747730100000|2025-05-20 08:35:00|61.46|58.96|61.62|59.12|61.72|59.22|61.4|58.9|0
1747730400000|2025-05-20 08:40:00|61.64|59.14|61.32|58.82|61.64|59.14|61.27|58.77|0
1747730700000|2025-05-20 08:45:00|61.33|58.83|61.13|58.63|61.45|58.95|61.12|58.62|0
1747731000000|2025-05-20 08:50:00|61.2|58.7|61.58|59.08|61.63|59.13|61.14|58.64|0
1747731300000|2025-05-20 08:55:00|61.57|59.07|61.56|59.06|61.68|59.18|61.51|59.01|0
1747731600000|2025-05-20 09:00:00|61.58|59.08|61.29|58.79|61.69|59.19|61.21|58.71|0
1747731900000|2025-05-20 09:05:00|61.27|58.77|61.47|58.97|61.47|58.97|61.16|58.66|0
1747732200000|2025-05-20 09:10:00|61.46|58.96|61.59|59.09|61.61|59.11|61.46|58.96|0
1747732500000|2025-05-20 09:15:00|61.61|59.11|61.68|59.18|61.75|59.25|61.58|59.08|0
1747732800000|2025-05-20 09:20:00|61.63|59.13|61.77|59.27|61.78|59.28|61.55|59.05|0
1747733100000|2025-05-20 09:25:00|61.79|59.29|61.93|59.43|61.99|59.49|61.75|59.25|0
1747733400000|2025-05-20 09:30:00|61.92|59.42|61.81|59.31|61.95|59.45|61.75|59.25|0
1747733700000|2025-05-20 09:35:00|61.79|59.29|61.69|59.19|61.87|59.37|61.69|59.19|0
1747734000000|2025-05-20 09:40:00|61.71|59.21|61.71|59.21|61.77|59.27|61.6|59.1|0
1747734300000|2025-05-20 09:45:00|61.72|59.22|61.88|59.38|61.91|59.41|61.69|59.19|0
1747734600000|2025-05-20 09:50:00|61.85|59.35|61.85|59.35|61.89|59.39|61.75|59.25|0
1747734900000|2025-05-20 09:55:00|61.82|59.32|61.78|59.28|61.89|59.39|61.78|59.28|0
1747735200000|2025-05-20 10:00:00|61.68|59.18|61.47|58.97|61.94|59.44|61.42|58.92|0
1747735500000|2025-05-20 10:05:00|61.48|58.98|61.2|58.7|61.49|58.99|61.19|58.69|0
1747735800000|2025-05-20 10:10:00|61.26|58.76|61.2|58.7|61.28|58.78|61.14|58.64|0
1747736100000|2025-05-20 10:15:00|61.16|58.66|60.94|58.44|61.18|58.68|60.86|58.36|0
1747736400000|2025-05-20 10:20:00|60.92|58.42|61|58.5|61.03|58.53|60.87|58.37|0
1747736700000|2025-05-20 10:25:00|60.98|58.48|61.16|58.66|61.18|58.68|60.95|58.45|0
1747737000000|2025-05-20 10:30:00|61.14|58.64|61.09|58.59|61.21|58.71|60.98|58.48|0
1747737300000|2025-05-20 10:35:00|61.11|58.61|61.31|58.81|61.37|58.87|61.09|58.59|0
1747737600000|2025-05-20 10:40:00|61.33|58.83|61.09|58.59|61.33|58.83|61.08|58.58|0
1747737900000|2025-05-20 10:45:00|61.08|58.58|61.05|58.55|61.16|58.66|61|58.5|0
1747738200000|2025-05-20 10:50:00|61.04|58.54|60.97|58.47|61.11|58.61|60.91|58.41|0
1747738500000|2025-05-20 10:55:00|60.99|58.49|60.6|58.1|60.99|58.49|60.58|58.08|0
1747738800000|2025-05-20 11:00:00|60.52|58.02|60.52|58.02|60.65|58.15|60.44|57.94|0
1747739100000|2025-05-20 11:05:00|60.54|58.04|60.52|58.02|60.59|58.09|60.44|57.94|0
1747739400000|2025-05-20 11:10:00|60.6|58.1|60.58|58.08|60.61|58.11|60.38|57.88|0
1747739700000|2025-05-20 11:15:00|60.57|58.07|60.53|58.03|60.67|58.17|60.46|57.96|0
1747740000000|2025-05-20 11:20:00|60.55|58.05|60.54|58.04|60.58|58.08|60.47|57.97|0
1747740300000|2025-05-20 11:25:00|60.52|58.02|60.42|57.92|60.52|58.02|60.36|57.86|0
1747740600000|2025-05-20 11:30:00|60.44|57.94|60.47|57.97|60.5|58|60.21|57.71|0
1747740900000|2025-05-20 11:35:00|60.48|57.98|60.52|58.02|60.6|58.1|60.41|57.91|0
1747741200000|2025-05-20 11:40:00|60.53|58.03|60.6|58.1|60.64|58.14|60.46|57.96|0
1747741500000|2025-05-20 11:45:00|60.62|58.12|60.51|58.01|60.7|58.2|60.51|58.01|0
1747741800000|2025-05-20 11:50:00|60.54|58.04|60.6|58.1|60.62|58.12|60.51|58.01|0
1747742100000|2025-05-20 11:55:00|60.63|58.13|60.64|58.14|60.68|58.18|60.56|58.06|0
1747742400000|2025-05-20 12:00:00|60.69|58.19|60.74|58.24|60.77|58.27|60.62|58.12|0
1747742700000|2025-05-20 12:05:00|60.76|58.26|60.63|58.13|60.76|58.26|60.49|57.99|0
1747743000000|2025-05-20 12:10:00|60.61|58.11|60.64|58.14|60.7|58.2|60.53|58.03|0
1747743300000|2025-05-20 12:15:00|60.65|58.15|60.59|58.09|60.68|58.18|60.51|58.01|0
1747743600000|2025-05-20 12:20:00|60.57|58.07|60.71|58.21|60.73|58.23|60.53|58.03|0
1747743900000|2025-05-20 12:25:00|60.75|58.25|60.87|58.37|60.96|58.46|60.65|58.15|0
1747744200000|2025-05-20 12:30:00|60.84|58.34|60.92|58.42|60.96|58.46|60.81|58.31|0
1747744500000|2025-05-20 12:35:00|60.9|58.4|61.25|58.75|61.43|58.93|60.87|58.37|0
1747744800000|2025-05-20 12:40:00|61.24|58.74|61.14|58.64|61.29|58.79|61.07|58.57|0
1747745100000|2025-05-20 12:45:00|61.27|58.77|60.94|58.44|61.29|58.79|60.91|58.41|0
1747745400000|2025-05-20 12:50:00|60.96|58.46|61.05|58.55|61.18|58.68|60.92|58.42|0
1747745700000|2025-05-20 12:55:00|61.07|58.57|61.08|58.58|61.15|58.65|61.01|58.51|0
1747746000000|2025-05-20 13:00:00|61.1|58.6|60.69|58.19|61.34|58.84|60.69|58.19|0
1747746300000|2025-05-20 13:05:00|60.71|58.21|60.71|58.21|60.77|58.27|60.62|58.12|0
1747746600000|2025-05-20 13:10:00|60.69|58.19|60.78|58.28|60.88|58.38|60.6|58.1|0
1747746900000|2025-05-20 13:15:00|60.72|58.22|60.6|58.1|60.84|58.34|60.58|58.08|0
1747747200000|2025-05-20 13:20:00|60.63|58.13|61.33|58.33|61.33|58.55|60.41|57.91|0
1747747500000|2025-05-20 13:25:00|61.35|58.35|61.8|58.8|61.8|58.8|61.11|58.11|0
1747747800000|2025-05-20 13:30:00|61.48|58.98|60.94|58.44|61.48|58.98|60.55|58.05|0
1747748100000|2025-05-20 13:35:00|60.97|58.47|60.71|58.21|61.32|58.82|60.57|58.07|0
1747748400000|2025-05-20 13:40:00|60.73|58.23|61.12|58.62|61.25|58.75|60.39|57.89|0
1747748700000|2025-05-20 13:45:00|61.07|58.57|61.78|59.28|62|59.5|60.91|58.41|0
1747749000000|2025-05-20 13:50:00|61.83|59.33|60.86|58.36|62.1|59.6|60.57|58.07|0
1747749300000|2025-05-20 13:55:00|60.93|58.43|61.51|59.01|61.68|59.18|60.79|58.29|0
1747749600000|2025-05-20 14:00:00|61.5|59|61.54|59.04|61.78|59.28|61.32|58.82|0
1747749900000|2025-05-20 14:05:00|61.51|59.01|62.42|59.92|62.42|59.92|61.29|58.79|0
1747750200000|2025-05-20 14:10:00|62.47|59.97|62.1|59.6|62.61|60.11|61.98|59.48|0
1747750500000|2025-05-20 14:15:00|62.12|59.62|62.06|59.56|62.41|59.91|61.8|59.3|0
1747750800000|2025-05-20 14:20:00|62.08|59.58|62.17|59.67|62.17|59.67|61.58|59.08|0
1747751100000|2025-05-20 14:25:00|62.12|59.62|62.19|59.69|62.52|60.02|61.85|59.35|0
1747751400000|2025-05-20 14:30:00|62.34|59.84|62.21|59.71|62.59|60.09|62|59.5|0
1747751700000|2025-05-20 14:35:00|62.24|59.74|61.24|58.74|62.34|59.84|61.24|58.74|0
1747752000000|2025-05-20 14:40:00|61.22|58.72|61.17|58.67|61.34|58.84|61.09|58.59|0
1747752300000|2025-05-20 14:45:00|61.15|58.65|61.12|58.62|61.25|58.75|61.03|58.53|0
1747752600000|2025-05-20 14:50:00|61.15|58.65|61.33|58.83|61.42|58.92|61.14|58.64|0
1747752900000|2025-05-20 14:55:00|61.35|58.85|62.23|59.73|62.3|59.8|61.26|58.76|0
1747753200000|2025-05-20 15:00:00|62.25|59.75|62.09|59.59|62.68|60.18|61.97|59.47|0
1747753500000|2025-05-20 15:05:00|62.05|59.55|62.04|59.54|62.3|59.8|61.93|59.43|0
1747753800000|2025-05-20 15:10:00|62.06|59.56|61.62|59.12|62.09|59.59|61.58|59.08|0
1747754100000|2025-05-20 15:15:00|61.6|59.1|61.4|58.9|61.72|59.22|61.22|58.72|0
1747754400000|2025-05-20 15:20:00|61.38|58.88|61.63|59.13|61.63|59.13|61.33|58.83|0
1747754700000|2025-05-20 15:25:00|61.65|59.15|61.03|58.53|61.67|59.17|61.01|58.51|0
1747755000000|2025-05-20 15:30:00|60.98|58.48|61.15|58.65|61.31|58.81|60.92|58.42|0
1747755300000|2025-05-20 15:35:00|61.12|58.62|61.34|58.84|61.41|58.91|61.11|58.61|0
1747755600000|2025-05-20 15:40:00|61.29|58.79|61.56|59.06|61.65|59.15|61.21|58.71|0
1747755900000|2025-05-20 15:45:00|61.65|59.15|61.23|58.73|61.75|59.25|61.23|58.73|0
1747756200000|2025-05-20 15:50:00|61.21|58.71|61.39|58.89|61.44|58.94|61.17|58.67|0
1747756500000|2025-05-20 15:55:00|61.37|58.87|60.81|58.31|61.37|58.87|60.68|58.18|0
1747756800000|2025-05-20 16:00:00|60.78|58.28|61.07|58.57|61.18|58.68|60.74|58.24|0
1747757100000|2025-05-20 16:05:00|61.09|58.59|61.29|58.79|61.46|58.96|61.07|58.57|0
1747757400000|2025-05-20 16:10:00|61.26|58.76|61.26|58.76|61.81|59.31|61.11|58.61|0
1747757700000|2025-05-20 16:15:00|61.22|58.72|61.23|58.73|61.43|58.93|61.1|58.6|0
1747758000000|2025-05-20 16:20:00|61.26|58.76|61.32|58.82|61.36|58.86|60.99|58.49|0
1747758300000|2025-05-20 16:25:00|61.35|58.85|61.05|58.55|61.47|58.97|60.89|58.39|0
1747758600000|2025-05-20 16:30:00|61.07|58.57|61.03|58.53|61.09|58.59|60.92|58.42|0
1747758900000|2025-05-20 16:35:00|61.01|58.51|60.49|57.99|61.01|58.51|60.45|57.95|0
1747759200000|2025-05-20 16:40:00|60.46|57.96|60.3|57.8|60.55|58.05|60.27|57.77|0
1747759500000|2025-05-20 16:45:00|60.26|57.76|60.02|57.52|60.39|57.89|60.02|57.52|0
1747759800000|2025-05-20 16:50:00|60.04|57.54|59.98|57.48|60.16|57.66|59.93|57.43|0
1747760100000|2025-05-20 16:55:00|59.96|57.46|59.85|57.35|59.96|57.46|59.71|57.21|0
1747760400000|2025-05-20 17:00:00|59.83|57.33|59.59|57.09|59.94|57.44|59.5|57|0
1747760700000|2025-05-20 17:05:00|59.56|57.06|59.55|57.05|59.64|57.14|59.51|57.01|0
1747761000000|2025-05-20 17:10:00|59.53|57.03|59.54|57.04|59.77|57.27|59.47|56.97|0
1747761300000|2025-05-20 17:15:00|59.56|57.06|59.67|57.17|59.79|57.29|59.45|56.95|0
1747761600000|2025-05-20 17:20:00|59.69|57.19|59.99|57.49|60.06|57.56|59.69|57.19|0
1747761900000|2025-05-20 17:25:00|60.01|57.51|59.86|57.36|60.01|57.51|59.65|57.15|0
1747762200000|2025-05-20 17:30:00|59.84|57.34|60.44|57.94|60.56|58.06|59.7|57.2|0
1747762500000|2025-05-20 17:35:00|60.46|57.96|60.42|57.92|60.55|58.05|60.31|57.81|0
1747762800000|2025-05-20 17:40:00|60.37|57.87|60.27|57.77|60.53|58.03|60.19|57.69|0
1747763100000|2025-05-20 17:45:00|60.32|57.82|60.64|58.14|60.64|58.14|60.29|57.79|0
1747763400000|2025-05-20 17:50:00|60.71|58.21|60.44|57.94|60.85|58.35|60.4|57.9|0
1747763700000|2025-05-20 17:55:00|60.46|57.96|60.35|57.85|60.54|58.04|60.32|57.82|0
1747764000000|2025-05-20 18:00:00|60.37|57.87|60.39|57.89|60.58|58.08|60.32|57.82|0
1747764300000|2025-05-20 18:05:00|60.37|57.87|60.46|57.96|60.51|58.01|60.28|57.78|0
1747764600000|2025-05-20 18:10:00|60.44|57.94|60.4|57.9|60.5|58|60.26|57.76|0
1747764900000|2025-05-20 18:15:00|60.38|57.88|60.98|58.48|61.09|58.59|60.33|57.83|0
1747765200000|2025-05-20 18:20:00|61|58.5|61.68|59.18|62.35|59.85|61|58.5|0
1747765500000|2025-05-20 18:25:00|61.69|59.19|62.81|60.31|62.97|60.47|61.3|58.8|0
1747765800000|2025-05-20 18:30:00|62.88|60.38|62.6|60.1|63.03|60.53|62.53|60.03|0
1747766100000|2025-05-20 18:35:00|62.67|60.17|62.14|59.64|62.68|60.18|61.96|59.46|0
1747766400000|2025-05-20 18:40:00|62.08|59.58|62.74|60.24|63.08|60.58|62.06|59.56|0
1747766700000|2025-05-20 18:45:00|62.77|60.27|62.62|60.12|62.91|60.41|62.45|59.95|0
1747767000000|2025-05-20 18:50:00|62.64|60.14|62.62|60.12|62.75|60.25|62.33|59.83|0
1747767300000|2025-05-20 18:55:00|62.64|60.14|62.61|60.11|62.71|60.21|62.42|59.92|0
1747767600000|2025-05-20 19:00:00|62.67|60.17|64.19|61.69|64.27|61.77|62.62|60.12|0
1747767900000|2025-05-20 19:05:00|64.16|61.66|63.05|60.55|64.29|61.79|63|60.5|0
1747768200000|2025-05-20 19:10:00|63.08|60.58|62.72|60.22|63.33|60.83|62.62|60.12|0
1747768500000|2025-05-20 19:15:00|62.7|60.2|62.42|59.92|62.98|60.48|62.32|59.82|0
1747768800000|2025-05-20 19:20:00|62.47|59.97|62.29|59.79|62.49|59.99|62.18|59.68|0
1747769100000|2025-05-20 19:25:00|62.27|59.77|62.2|59.7|62.39|59.89|61.9|59.4|0
1747769400000|2025-05-20 19:30:00|62.1|59.6|61.47|58.97|62.17|59.67|61.34|58.84|0
1747769700000|2025-05-20 19:35:00|61.43|58.93|61.3|58.8|61.59|59.09|61.19|58.69|0
1747770000000|2025-05-20 19:40:00|61.28|58.78|61.77|59.27|61.93|59.43|61.24|58.74|0
1747770300000|2025-05-20 19:45:00|61.66|59.16|61.76|59.26|61.98|59.48|61.36|58.86|0
1747770600000|2025-05-20 19:50:00|61.74|59.24|61.04|58.54|61.97|59.47|60.78|58.28|0
1747770900000|2025-05-20 19:55:00|61.02|58.52|60.54|58.04|61.28|58.78|60.4|57.9|0
1747771200000|2025-05-20 20:00:00|60.65|58.15|61.15|58.65|61.17|58.67|60.46|57.96|0
1747771500000|2025-05-20 20:05:00|61.13|58.63|61.25|58.75|61.29|58.79|60.94|58.44|0
1747771800000|2025-05-20 20:10:00|61.22|58.72|61.21|58.71|61.31|58.81|61.08|58.58|0
1747772100000|2025-05-20 20:15:00|61.24|58.74|60.96|58.46|61.26|58.76|60.92|58.42|0
1747772400000|2025-05-20 20:20:00|60.99|58.49|60.72|58.22|60.99|58.49|60.72|58.22|0
1747772700000|2025-05-20 20:25:00|60.74|58.24|60.67|58.17|60.81|58.31|60.6|58.1|0
1747773000000|2025-05-20 20:30:00|60.69|58.19|60.72|58.22|60.76|58.26|60.66|58.16|0
1747773300000|2025-05-20 20:35:00|60.74|58.24|60.8|58.3|60.84|58.34|60.69|58.19|0
1747773600000|2025-05-20 20:40:00|60.78|58.28|60.85|58.35|60.89|58.39|60.72|58.22|0
1747773900000|2025-05-20 20:45:00|60.82|58.32|60.96|58.46|61.02|58.52|60.82|58.32|0
1747774200000|2025-05-20 20:50:00|60.99|58.49|61.08|58.58|61.2|58.7|60.95|58.45|0
1747774500000|2025-05-20 20:55:00|61.33|58.33|61.22|58.22|61.35|58.35|61.12|58.12|0
1747774800000|2025-05-20 21:00:00|61.21|58.21|61.15|58.15|61.21|58.21|61.15|58.15|0
1747775100000|2025-05-20 21:05:00|61.07|58.07|61.16|58.16|61.19|58.19|61.07|58.07|0
1747775400000|2025-05-20 21:10:00|61.17|58.17|61.19|58.19|61.26|58.26|61.15|58.15|0
1747775700000|2025-05-20 21:15:00|61.2|58.2|61.3|58.3|61.3|58.3|61.2|58.2|0
1747776000000|2025-05-20 21:20:00|61.29|58.29|61.29|58.29|61.33|58.33|61.25|58.25|0
1747776300000|2025-05-20 21:25:00|61.3|58.3|61.29|58.29|61.33|58.33|61.26|58.26|0
1747776600000|2025-05-20 21:30:00|61.26|58.26|61.26|58.26|61.29|58.29|61.22|58.22|0
1747776900000|2025-05-20 21:35:00|61.27|58.27|61.27|58.27|61.28|58.28|61.27|58.27|0
1747777200000|2025-05-20 21:40:00|61.25|58.25|61.31|58.31|61.31|58.31|61.22|58.22|0
1747777500000|2025-05-20 21:45:00|61.28|58.28|61.25|58.25|61.28|58.28|61.24|58.24|0
1747777800000|2025-05-20 21:50:00|61.26|58.26|61.25|58.25|61.26|58.26|61.2|58.2|0
1747778100000|2025-05-20 21:55:00|61.24|58.24|61.28|58.28|61.28|58.28|61.24|58.24|0
1747778400000|2025-05-20 22:00:00|61.34|58.34|61.45|58.45|61.53|58.53|61.27|58.27|0
1747778700000|2025-05-20 22:05:00|61.42|58.42|62.65|59.65|62.65|59.65|61.42|58.42|0
1747779000000|2025-05-20 22:10:00|62.55|59.55|62.66|59.66|62.92|59.92|62.29|59.29|0
1747779300000|2025-05-20 22:15:00|62.68|59.68|62.31|59.31|62.92|59.92|62.23|59.23|0
1747779600000|2025-05-20 22:20:00|62.28|59.28|62.23|59.23|62.31|59.31|62.1|59.1|0
1747779900000|2025-05-20 22:25:00|62.22|59.22|62.29|59.29|62.48|59.48|62.14|59.14|0
1747780200000|2025-05-20 22:30:00|62.26|59.26|61.83|58.83|62.27|59.27|61.71|58.71|0
1747780500000|2025-05-20 22:35:00|61.9|58.9|61.92|58.92|61.92|58.92|61.76|58.76|0
1747780800000|2025-05-20 22:40:00|61.86|58.86|61.85|58.85|62.07|59.07|61.81|58.81|0
1747781100000|2025-05-20 22:45:00|61.87|58.87|61.99|58.99|62.06|59.06|61.87|58.87|0
1747781400000|2025-05-20 22:50:00|62.02|59.02|62.01|59.01|62.13|59.13|61.9|58.9|0
1747781700000|2025-05-20 22:55:00|61.99|58.99|61.77|58.77|61.99|58.99|61.73|58.73|0
1747782000000|2025-05-20 23:00:00|61.75|58.75|61.39|58.39|61.82|58.82|61.34|58.34|0
1747782300000|2025-05-20 23:05:00|61.44|58.44|61.37|58.37|61.44|58.44|61.32|58.32|0
1747782600000|2025-05-20 23:10:00|61.39|58.39|61.37|58.37|61.39|58.39|61.27|58.27|0
1747782900000|2025-05-20 23:15:00|61.36|58.36|61.42|58.42|61.43|58.43|61.32|58.32|0
1747783200000|2025-05-20 23:20:00|61.43|58.43|61.46|58.46|61.46|58.46|61.33|58.33|0
1747783500000|2025-05-20 23:25:00|61.49|58.49|61.42|58.42|61.52|58.52|61.41|58.41|0
1747783800000|2025-05-20 23:30:00|61.43|58.43|61.48|58.48|61.5|58.5|61.41|58.41|0
1747784100000|2025-05-20 23:35:00|61.5|58.5|61.55|58.55|61.59|58.59|61.38|58.38|0
1747784400000|2025-05-20 23:40:00|61.56|58.56|61.59|58.59|61.65|58.65|61.55|58.55|0
1747784700000|2025-05-20 23:45:00|61.62|58.62|61.54|58.54|61.63|58.63|61.47|58.47|0
1747785000000|2025-05-20 23:50:00|61.52|58.52|61.35|58.35|61.52|58.52|61.33|58.33|0
1747785300000|2025-05-20 23:55:00|61.38|58.38|61.11|58.11|61.38|58.38|61.11|58.11|0
1747785600000|2025-05-21 00:00:00|61.09|58.09|61.16|58.16|61.21|58.21|61.07|58.07|0
1747785900000|2025-05-21 00:05:00|61.18|58.18|61.44|58.44|61.61|58.61|61.18|58.18|0
1747786200000|2025-05-21 00:10:00|61.45|58.45|61.44|58.44|61.47|58.47|61.32|58.32|0
1747786500000|2025-05-21 00:15:00|61.45|58.45|61.71|59.21|61.79|59.29|61.07|58.27|0
1747786800000|2025-05-21 00:20:00|61.73|59.23|61.2|58.7|61.86|59.36|61.18|58.68|0
1747787100000|2025-05-21 00:25:00|61.19|58.69|60.85|58.35|61.26|58.76|60.84|58.34|0
1747787400000|2025-05-21 00:30:00|60.84|58.34|61.04|58.54|61.12|58.62|60.78|58.28|0
1747787700000|2025-05-21 00:35:00|61.06|58.56|61.05|58.55|61.14|58.64|60.96|58.46|0
1747788000000|2025-05-21 00:40:00|61.02|58.52|61.25|58.75|61.32|58.82|60.93|58.43|0
1747788300000|2025-05-21 00:45:00|61.24|58.74|60.98|58.48|61.24|58.74|60.9|58.4|0
1747788600000|2025-05-21 00:50:00|60.97|58.47|61.3|58.8|61.35|58.85|60.92|58.42|0
1747788900000|2025-05-21 00:55:00|61.32|58.82|61.41|58.91|61.43|58.93|61.13|58.63|0
1747789200000|2025-05-21 01:00:00|61.43|58.93|61.39|58.89|61.88|59.38|61.3|58.8|0
1747789500000|2025-05-21 01:05:00|61.41|58.91|61.29|58.79|61.43|58.93|61.18|58.68|0
1747789800000|2025-05-21 01:10:00|61.27|58.77|61.24|58.74|61.37|58.87|61.18|58.68|0
1747790100000|2025-05-21 01:15:00|61.29|58.79|61.68|59.18|61.68|59.18|61.25|58.75|0
1747790400000|2025-05-21 01:20:00|61.61|59.11|62.03|59.53|62.08|59.58|61.61|59.11|0
1747790700000|2025-05-21 01:25:00|62.01|59.51|62|59.5|62.08|59.58|61.95|59.45|0
1747791000000|2025-05-21 01:30:00|62.02|59.52|62.26|59.76|62.46|59.96|62|59.5|0
1747791300000|2025-05-21 01:35:00|62.32|59.82|62.14|59.64|62.37|59.87|62.14|59.64|0
1747791600000|2025-05-21 01:40:00|62.12|59.62|61.74|59.24|62.21|59.71|61.74|59.24|0
1747791900000|2025-05-21 01:45:00|61.76|59.26|61.8|59.3|61.82|59.32|61.71|59.21|0
1747792200000|2025-05-21 01:50:00|61.77|59.27|61.79|59.29|61.88|59.38|61.57|59.07|0
1747792500000|2025-05-21 01:55:00|61.77|59.27|61.96|59.46|62.03|59.53|61.77|59.27|0
1747792800000|2025-05-21 02:00:00|61.95|59.45|62.03|59.53|62.13|59.63|61.93|59.43|0
1747793100000|2025-05-21 02:05:00|62.04|59.54|62.18|59.68|62.26|59.76|61.99|59.49|0
1747793400000|2025-05-21 02:10:00|62.15|59.65|62.1|59.6|62.28|59.78|62.07|59.57|0
1747793700000|2025-05-21 02:15:00|62.13|59.63|62.65|60.15|62.66|60.16|62.09|59.59|0
1747794000000|2025-05-21 02:20:00|62.59|60.09|62.57|60.07|62.67|60.17|62.37|59.87|0
1747794300000|2025-05-21 02:25:00|62.55|60.05|62.55|60.05|62.6|60.1|62.46|59.96|0
1747794600000|2025-05-21 02:30:00|62.56|60.06|62.24|59.74|62.65|60.15|62.19|59.69|0
1747794900000|2025-05-21 02:35:00|62.27|59.77|62.14|59.64|62.28|59.78|62.05|59.55|0
1747795200000|2025-05-21 02:40:00|62.12|59.62|62.44|59.94|62.48|59.98|62.1|59.6|0
1747795500000|2025-05-21 02:45:00|62.43|59.93|62.51|60.01|62.55|60.05|62.43|59.93|0
1747795800000|2025-05-21 02:50:00|62.5|60|62.56|60.06|62.57|60.07|62.46|59.96|0
1747796100000|2025-05-21 02:55:00|62.55|60.05|62.66|60.16|62.7|60.2|62.48|59.98|0
1747796400000|2025-05-21 03:00:00|62.67|60.17|62.45|59.95|62.68|60.18|62.44|59.94|0
1747796700000|2025-05-21 03:05:00|62.44|59.94|62.36|59.86|62.46|59.96|62.3|59.8|0
1747797000000|2025-05-21 03:10:00|62.37|59.87|62.34|59.84|62.37|59.87|62.29|59.79|0
1747797300000|2025-05-21 03:15:00|62.36|59.86|62.71|60.21|62.71|60.21|62.31|59.81|0
1747797600000|2025-05-21 03:20:00|62.73|60.23|62.7|60.2|62.78|60.28|62.58|60.08|0
1747797900000|2025-05-21 03:25:00|62.73|60.23|62.95|60.45|63.04|60.54|62.71|60.21|0
1747798200000|2025-05-21 03:30:00|62.96|60.46|62.81|60.31|62.99|60.49|62.75|60.25|0
1747798500000|2025-05-21 03:35:00|62.84|60.34|62.73|60.23|62.86|60.36|62.69|60.19|0
1747798800000|2025-05-21 03:40:00|62.7|60.2|62.81|60.31|63.02|60.52|62.69|60.19|0
1747799100000|2025-05-21 03:45:00|62.77|60.27|62.52|60.02|62.81|60.31|62.48|59.98|0
1747799400000|2025-05-21 03:50:00|62.48|59.98|62.43|59.93|62.49|59.99|62.4|59.9|0
1747799700000|2025-05-21 03:55:00|62.44|59.94|62.58|60.08|62.66|60.16|62.36|59.86|0
1747800000000|2025-05-21 04:00:00|62.32|59.82|62.71|60.21|62.78|60.28|62.31|59.81|0
1747800300000|2025-05-21 04:05:00|62.72|60.22|62.74|60.24|62.79|60.29|62.68|60.18|0
1747800600000|2025-05-21 04:10:00|62.75|60.25|62.8|60.3|62.83|60.33|62.68|60.18|0
1747800900000|2025-05-21 04:15:00|62.83|60.33|62.81|60.31|62.85|60.35|62.73|60.23|0
1747801200000|2025-05-21 04:20:00|62.79|60.29|63.14|60.64|63.14|60.64|62.79|60.29|0
1747801500000|2025-05-21 04:25:00|63.15|60.65|63.2|60.7|63.21|60.71|63.04|60.54|0
1747801800000|2025-05-21 04:30:00|63.18|60.68|63.11|60.61|63.26|60.76|63.08|60.58|0
1747802100000|2025-05-21 04:35:00|63.12|60.62|63.17|60.67|63.26|60.76|63.05|60.55|0
1747802400000|2025-05-21 04:40:00|63.19|60.69|63.3|60.8|63.32|60.82|63.19|60.69|0
1747802700000|2025-05-21 04:45:00|63.31|60.81|63.25|60.75|63.35|60.85|63.17|60.67|0
1747803000000|2025-05-21 04:50:00|63.28|60.78|63.39|60.89|63.48|60.98|63.28|60.78|0
1747803300000|2025-05-21 04:55:00|63.46|60.96|63.1|60.6|63.49|60.99|63.1|60.6|0
1747803600000|2025-05-21 05:00:00|63.09|60.59|63|60.5|63.09|60.59|62.92|60.42|0
1747803900000|2025-05-21 05:05:00|63.02|60.52|62.76|60.26|63.06|60.56|62.68|60.18|0
1747804200000|2025-05-21 05:10:00|62.75|60.25|62.7|60.2|62.81|60.31|62.6|60.1|0
1747804500000|2025-05-21 05:15:00|62.67|60.17|62.62|60.12|62.7|60.2|62.59|60.09|0
1747804800000|2025-05-21 05:20:00|62.65|60.15|62.55|60.05|62.73|60.23|62.48|59.98|0
1747805100000|2025-05-21 05:25:00|62.56|60.06|62.7|60.2|62.76|60.26|62.56|60.06|0
1747805400000|2025-05-21 05:30:00|62.73|60.23|63.05|60.55|63.09|60.59|62.7|60.2|0
1747805700000|2025-05-21 05:35:00|63.04|60.54|63.09|60.59|63.14|60.64|62.99|60.49|0
1747806000000|2025-05-21 05:40:00|63.11|60.61|63.42|60.92|63.49|60.99|63.1|60.6|0
1747806300000|2025-05-21 05:45:00|63.44|60.94|63.59|61.09|63.76|61.26|63.37|60.87|0
1747806600000|2025-05-21 05:50:00|63.61|61.11|63.66|61.16|63.71|61.21|63.53|61.03|0
1747806900000|2025-05-21 05:55:00|63.68|61.18|63.83|61.33|63.88|61.38|63.64|61.14|0
1747807200000|2025-05-21 06:00:00|63.85|61.35|63.77|61.27|63.93|61.43|63.63|61.13|0
1747807500000|2025-05-21 06:05:00|63.79|61.29|63.99|61.49|64.06|61.56|63.7|61.2|0
1747807800000|2025-05-21 06:10:00|64.01|61.51|64.13|61.63|64.22|61.72|63.94|61.44|0
1747808100000|2025-05-21 06:15:00|64.12|61.62|64.04|61.54|64.34|61.84|63.99|61.49|0
1747808400000|2025-05-21 06:20:00|64.01|61.51|63.86|61.36|64.01|61.51|63.75|61.25|0
1747808700000|2025-05-21 06:25:00|63.84|61.34|63.89|61.39|64.02|61.52|63.82|61.32|0
1747809000000|2025-05-21 06:30:00|63.92|61.42|64.13|61.63|64.2|61.7|63.71|61.21|0
1747809300000|2025-05-21 06:35:00|64.12|61.62|64.64|62.14|64.67|62.17|64.12|61.62|0
1747809600000|2025-05-21 06:40:00|64.6|62.1|64.52|62.02|64.75|62.25|64.39|61.89|0
1747809900000|2025-05-21 06:45:00|64.4|61.9|64.77|62.27|64.9|62.4|64.3|61.8|0
1747810200000|2025-05-21 06:50:00|64.78|62.28|64.22|61.72|64.79|62.29|64|61.5|0
1747810500000|2025-05-21 06:55:00|64.25|61.75|64.74|62.24|64.74|62.24|64.25|61.75|0
1747810800000|2025-05-21 07:00:00|64.68|62.18|64.16|61.66|64.68|62.18|64.06|61.56|0
1747811100000|2025-05-21 07:05:00|64.14|61.64|63.86|61.36|64.23|61.73|63.86|61.36|0
1747811400000|2025-05-21 07:10:00|63.85|61.35|63.99|61.49|64.08|61.58|63.74|61.24|0
1747811700000|2025-05-21 07:15:00|64.06|61.56|63.86|61.36|64.34|61.84|63.84|61.34|0
1747812000000|2025-05-21 07:20:00|63.89|61.39|64.16|61.66|64.17|61.67|63.84|61.34|0
1747812300000|2025-05-21 07:25:00|64.14|61.64|64|61.5|64.36|61.86|63.97|61.47|0
1747812600000|2025-05-21 07:30:00|64.03|61.53|64.09|61.59|64.15|61.65|63.96|61.46|0
1747812900000|2025-05-21 07:35:00|64.08|61.58|64.25|61.75|64.38|61.88|63.95|61.45|0
1747813200000|2025-05-21 07:40:00|64.23|61.73|63.75|61.25|64.41|61.91|63.75|61.25|0
1747813500000|2025-05-21 07:45:00|63.72|61.22|63.51|61.01|63.78|61.28|63.49|60.99|0
1747813800000|2025-05-21 07:50:00|63.53|61.03|63.54|61.04|63.62|61.12|63.4|60.9|0
1747814100000|2025-05-21 07:55:00|63.53|61.03|63.62|61.12|63.62|61.12|63.4|60.9|0
1747814400000|2025-05-21 08:00:00|63.6|61.1|63.57|61.07|63.72|61.22|63.47|60.97|0
1747814700000|2025-05-21 08:05:00|63.54|61.04|63.88|61.38|63.95|61.45|63.51|61.01|0
1747815000000|2025-05-21 08:10:00|63.87|61.37|63.78|61.28|63.92|61.42|63.68|61.18|0
1747815300000|2025-05-21 08:15:00|63.76|61.26|63.87|61.37|64.16|61.66|63.75|61.25|0
1747815600000|2025-05-21 08:20:00|63.88|61.38|63.79|61.29|63.98|61.48|63.79|61.29|0
1747815900000|2025-05-21 08:25:00|63.82|61.32|63.79|61.29|63.98|61.48|63.59|61.09|0
1747816200000|2025-05-21 08:30:00|63.84|61.34|64.15|61.65|64.23|61.73|63.75|61.25|0
1747816500000|2025-05-21 08:35:00|64.18|61.68|64.7|62.2|64.75|62.25|64.18|61.68|0
1747816800000|2025-05-21 08:40:00|64.71|62.21|64.37|61.87|64.81|62.31|64.36|61.86|0
1747817100000|2025-05-21 08:45:00|64.35|61.85|64.4|61.9|64.6|62.1|64.34|61.84|0
1747817400000|2025-05-21 08:50:00|64.44|61.94|64.12|61.62|64.44|61.94|64.11|61.61|0
1747817700000|2025-05-21 08:55:00|64.14|61.64|64.07|61.57|64.25|61.75|64.07|61.57|0
1747818000000|2025-05-21 09:00:00|64.05|61.55|64.22|61.72|64.29|61.79|63.57|61.07|0
1747818300000|2025-05-21 09:05:00|64.26|61.76|64.26|61.76|64.36|61.86|64.19|61.69|0
1747818600000|2025-05-21 09:10:00|64.25|61.75|64.46|61.96|64.47|61.97|64.21|61.71|0
1747818900000|2025-05-21 09:15:00|64.44|61.94|64.2|61.7|64.44|61.94|64.19|61.69|0
1747819200000|2025-05-21 09:20:00|64.25|61.75|64.58|62.08|64.61|62.11|64.23|61.73|0
1747819500000|2025-05-21 09:25:00|64.57|62.07|64.6|62.1|64.65|62.15|64.54|62.04|0
1747819800000|2025-05-21 09:30:00|64.66|62.16|64.64|62.14|65.08|62.58|64.59|62.09|0
1747820100000|2025-05-21 09:35:00|64.62|62.12|64.56|62.06|64.79|62.29|64.51|62.01|0
1747820400000|2025-05-21 09:40:00|64.68|62.18|65.68|63.18|65.73|63.23|64.65|62.15|0
1747820700000|2025-05-21 09:45:00|65.73|63.23|65.41|62.91|65.85|63.35|65.4|62.9|0
1747821000000|2025-05-21 09:50:00|65.44|62.94|65.48|62.98|65.64|63.14|65.28|62.78|0
1747821300000|2025-05-21 09:55:00|65.5|63|65.61|63.11|65.71|63.21|65.45|62.95|0
1747821600000|2025-05-21 10:00:00|65.63|63.13|65.89|63.39|66.27|63.77|65.53|63.03|0
1747821900000|2025-05-21 10:05:00|65.87|63.37|65.99|63.49|66.18|63.68|65.87|63.37|0
1747822200000|2025-05-21 10:10:00|65.97|63.47|65.93|63.43|66.2|63.7|65.87|63.37|0
1747822500000|2025-05-21 10:15:00|65.87|63.37|65.95|63.45|66.04|63.54|65.65|63.15|0
1747822800000|2025-05-21 10:20:00|65.96|63.46|66.75|64.25|66.75|64.25|65.93|63.43|0
1747823100000|2025-05-21 10:25:00|66.74|64.24|66.41|63.91|66.86|64.36|66.41|63.91|0
1747823400000|2025-05-21 10:30:00|66.38|63.88|65.74|63.24|66.38|63.88|65.72|63.22|0
1747823700000|2025-05-21 10:35:00|65.72|63.22|65.62|63.12|66.11|63.61|65.58|63.08|0
1747824000000|2025-05-21 10:40:00|65.65|63.15|65.49|62.99|65.71|63.21|65.43|62.93|0
1747824300000|2025-05-21 10:45:00|65.51|63.01|65.28|62.78|65.55|63.05|65.26|62.76|0
1747824600000|2025-05-21 10:50:00|65.3|62.8|65.1|62.6|65.31|62.81|64.95|62.45|0
1747824900000|2025-05-21 10:55:00|65.13|62.63|64.92|62.42|65.13|62.63|64.78|62.28|0
1747825200000|2025-05-21 11:00:00|64.93|62.43|64.86|62.36|64.93|62.43|64.76|62.26|0
1747825500000|2025-05-21 11:05:00|64.85|62.35|64.61|62.11|64.85|62.35|64.58|62.08|0
1747825800000|2025-05-21 11:10:00|64.64|62.14|64.75|62.25|64.77|62.27|64.38|61.88|0
1747826100000|2025-05-21 11:15:00|64.78|62.28|64.19|61.69|64.78|62.28|64.13|61.63|0
1747826400000|2025-05-21 11:20:00|64.22|61.72|63.86|61.36|64.22|61.72|63.71|61.21|0
1747826700000|2025-05-21 11:25:00|63.84|61.34|63.79|61.29|64.2|61.7|63.69|61.19|0
1747827000000|2025-05-21 11:30:00|63.77|61.27|64.31|61.81|64.35|61.85|63.74|61.24|0
1747827300000|2025-05-21 11:35:00|64.33|61.83|64.12|61.62|64.34|61.84|63.82|61.32|0
1747827600000|2025-05-21 11:40:00|64.14|61.64|63.62|61.12|64.18|61.68|63.59|61.09|0
1747827900000|2025-05-21 11:45:00|63.63|61.13|63.87|61.37|64.13|61.63|63.58|61.08|0
1747828200000|2025-05-21 11:50:00|63.88|61.38|63.67|61.17|63.99|61.49|63.27|60.77|0
1747828500000|2025-05-21 11:55:00|63.7|61.2|63.77|61.27|63.84|61.34|63.57|61.07|0
1747828800000|2025-05-21 12:00:00|63.75|61.25|64.56|62.06|64.61|62.11|63.74|61.24|0
1747829100000|2025-05-21 12:05:00|64.57|62.07|64.91|62.41|64.97|62.47|64.48|61.98|0
1747829400000|2025-05-21 12:10:00|64.89|62.39|65.07|62.57|65.07|62.57|64.8|62.3|0
1747829700000|2025-05-21 12:15:00|65.04|62.54|64.8|62.3|65.07|62.57|64.76|62.26|0
1747830000000|2025-05-21 12:20:00|64.82|62.32|64.19|61.69|64.85|62.35|64.08|61.58|0
1747830300000|2025-05-21 12:25:00|64.17|61.67|64.16|61.66|64.24|61.74|63.88|61.38|0
1747830600000|2025-05-21 12:30:00|64.18|61.68|65.16|62.66|65.2|62.7|64.18|61.68|0
1747830900000|2025-05-21 12:35:00|65.18|62.68|65.25|62.75|65.37|62.87|64.88|62.38|0
1747831200000|2025-05-21 12:40:00|65.3|62.8|65.45|62.95|65.67|63.17|65.3|62.8|0
1747831500000|2025-05-21 12:45:00|65.47|62.97|65.31|62.81|65.47|62.97|65.12|62.62|0
1747831800000|2025-05-21 12:50:00|65.28|62.78|65.26|62.76|65.43|62.93|64.99|62.49|0
1747832100000|2025-05-21 12:55:00|65.24|62.74|64.86|62.36|65.24|62.74|64.78|62.28|0
1747832400000|2025-05-21 13:00:00|64.84|62.34|65.06|62.56|65.41|62.91|64.76|62.26|0
1747832700000|2025-05-21 13:05:00|65.08|62.58|65.47|62.97|65.51|63.01|65.05|62.55|0
1747833000000|2025-05-21 13:10:00|65.5|63|66.04|63.54|66.15|63.65|65.42|62.92|0
1747833300000|2025-05-21 13:15:00|66.02|63.52|66.22|63.72|66.31|63.81|65.82|63.32|0
1747833600000|2025-05-21 13:20:00|66.24|63.74|66.77|63.77|66.77|64.05|66.17|63.67|0
1747833900000|2025-05-21 13:25:00|66.87|63.87|66.44|63.44|66.87|63.87|66.39|63.39|0
1747834200000|2025-05-21 13:30:00|65.33|62.83|64.79|62.29|65.48|62.98|64.51|62.01|0
1747834500000|2025-05-21 13:35:00|64.84|62.34|64.63|62.13|65.29|62.79|64.49|61.99|0
1747834800000|2025-05-21 13:40:00|64.61|62.11|64.08|61.58|64.85|62.35|63.96|61.46|0
1747835100000|2025-05-21 13:45:00|64.03|61.53|63.66|61.16|64.16|61.66|63.64|61.14|0
1747835400000|2025-05-21 13:50:00|63.63|61.13|63.36|60.86|63.75|61.25|62.96|60.46|0
1747835700000|2025-05-21 13:55:00|63.38|60.88|63.71|61.21|63.71|61.21|62.94|60.44|0
1747836000000|2025-05-21 14:00:00|63.54|61.04|62.97|60.47|63.6|61.1|62.29|59.79|0
1747836300000|2025-05-21 14:05:00|62.94|60.44|62.75|60.25|63.08|60.58|62.39|59.89|0
1747836600000|2025-05-21 14:10:00|62.72|60.22|63.44|60.94|63.67|61.17|62.72|60.22|0
1747836900000|2025-05-21 14:15:00|63.39|60.89|63.31|60.81|63.47|60.97|63.09|60.59|0
1747837200000|2025-05-21 14:20:00|63.26|60.76|63|60.5|63.28|60.78|62.7|60.2|0
1747837500000|2025-05-21 14:25:00|63.02|60.52|63.49|60.99|63.55|61.05|62.9|60.4|0
1747837800000|2025-05-21 14:30:00|63.52|61.02|63.74|61.24|63.93|61.43|63.02|60.52|0
1747838100000|2025-05-21 14:35:00|63.79|61.29|63.23|60.73|63.86|61.36|63.16|60.66|0
1747838400000|2025-05-21 14:40:00|63.21|60.71|63.77|61.27|63.77|61.27|62.89|60.39|0
1747838700000|2025-05-21 14:45:00|63.69|61.19|63.57|61.07|64.09|61.59|63.56|61.06|0
1747839000000|2025-05-21 14:50:00|63.62|61.12|63.42|60.92|63.62|61.12|63.04|60.54|0
1747839300000|2025-05-21 14:55:00|63.45|60.95|62.35|59.85|63.48|60.98|62.35|59.85|0
1747839600000|2025-05-21 15:00:00|62.4|59.9|62.39|59.89|62.74|60.24|62.23|59.73|0
1747839900000|2025-05-21 15:05:00|62.36|59.86|61.45|58.95|62.55|60.05|61.34|58.84|0
1747840200000|2025-05-21 15:10:00|61.44|58.94|61.27|58.77|61.81|59.31|61.17|58.67|0
1747840500000|2025-05-21 15:15:00|61.17|58.67|61.53|59.03|61.64|59.14|61.15|58.65|0
1747840800000|2025-05-21 15:20:00|61.49|58.99|61.08|58.58|61.89|59.39|61.08|58.58|0
1747841100000|2025-05-21 15:25:00|61.05|58.55|61.5|59|61.6|59.1|61.05|58.55|0
1747841400000|2025-05-21 15:30:00|61.52|59.02|61.6|59.1|61.71|59.21|61.36|58.86|0
1747841700000|2025-05-21 15:35:00|61.64|59.14|61.77|59.27|62.16|59.66|61.6|59.1|0
1747842000000|2025-05-21 15:40:00|61.82|59.32|61.6|59.1|61.89|59.39|61.47|58.97|0
1747842300000|2025-05-21 15:45:00|61.58|59.08|61.76|59.26|61.97|59.47|61.48|58.98|0
1747842600000|2025-05-21 15:50:00|61.8|59.3|61.26|58.76|61.94|59.44|61.21|58.71|0
1747842900000|2025-05-21 15:55:00|61.23|58.73|61.62|59.12|61.68|59.18|61.17|58.67|0
1747843200000|2025-05-21 16:00:00|61.59|59.09|61.49|58.99|61.72|59.22|61.33|58.83|0
1747843500000|2025-05-21 16:05:00|61.5|59|61.15|58.65|61.68|59.18|60.99|58.49|0
1747843800000|2025-05-21 16:10:00|61.12|58.62|61.31|58.81|61.52|59.02|60.93|58.43|0
1747844100000|2025-05-21 16:15:00|61.33|58.83|61.44|58.94|61.48|58.98|61.17|58.67|0
1747844400000|2025-05-21 16:20:00|61.46|58.96|61.74|59.24|61.88|59.38|61.44|58.94|0
1747844700000|2025-05-21 16:25:00|61.75|59.25|61.55|59.05|61.8|59.3|61.44|58.94|0
1747845000000|2025-05-21 16:30:00|61.57|59.07|61.19|58.69|61.62|59.12|61.06|58.56|0
1747845300000|2025-05-21 16:35:00|61.22|58.72|61.41|58.91|61.42|58.92|61.1|58.6|0
1747845600000|2025-05-21 16:40:00|61.4|58.9|61.22|58.72|61.49|58.99|61.15|58.65|0
1747845900000|2025-05-21 16:45:00|61.21|58.71|60.67|58.17|61.35|58.85|60.6|58.1|0
1747846200000|2025-05-21 16:50:00|60.64|58.14|60.83|58.33|61|58.5|60.59|58.09|0
1747846500000|2025-05-21 16:55:00|60.8|58.3|61.56|59.06|61.62|59.12|60.8|58.3|0
1747846800000|2025-05-21 17:00:00|61.53|59.03|61.8|59.3|62.29|59.79|61.22|58.72|0
1747847100000|2025-05-21 17:05:00|61.7|59.2|62.81|60.31|62.81|60.31|61.56|59.06|0
1747847400000|2025-05-21 17:10:00|62.89|60.39|63.24|60.74|63.52|61.02|62.79|60.29|0
1747847700000|2025-05-21 17:15:00|63.32|60.82|65.98|63.48|66.64|64.14|63.27|60.77|0
1747848000000|2025-05-21 17:20:00|66.04|63.54|68.78|66.28|68.93|66.43|66.04|63.54|0
1747848300000|2025-05-21 17:25:00|68.79|66.29|70.94|67.94|71.03|68.03|68.79|65.9|0
1747848600000|2025-05-21 17:30:00|71.02|68.02|68.84|65.59|72.16|69.16|68.3|65.05|0
1747848900000|2025-05-21 17:35:00|69|65.75|66.56|63.31|69.49|66.24|66.54|63.29|0
1747849200000|2025-05-21 17:40:00|66.61|63.36|68.04|64.79|68.14|64.89|66.37|63.12|0
1747849500000|2025-05-21 17:45:00|68.2|64.95|68.07|64.82|68.48|65.23|67.29|64.04|0
1747849800000|2025-05-21 17:50:00|68.06|64.81|69.03|65.78|69.4|66.15|67.62|64.37|0
1747850100000|2025-05-21 17:55:00|69.09|65.84|69.27|66.02|70.19|66.94|68.83|65.58|0
1747850400000|2025-05-21 18:00:00|69.22|65.97|70.91|67.66|70.96|67.71|69.14|65.89|0
1747850700000|2025-05-21 18:05:00|70.97|67.72|69.58|66.33|71.15|67.9|69.47|66.22|0
1747851000000|2025-05-21 18:10:00|69.63|66.38|71.23|67.98|71.77|68.52|69.56|66.31|0
1747851300000|2025-05-21 18:15:00|71.26|68.01|71.03|68.53|71.47|68.57|70.29|67.37|0
1747851600000|2025-05-21 18:20:00|71.04|68.54|71.63|69.13|72.47|69.97|71.01|68.51|0
1747851900000|2025-05-21 18:25:00|71.68|69.18|70.94|68.44|71.71|69.21|70.28|67.78|0
1747852200000|2025-05-21 18:30:00|70.8|68.3|70.05|67.55|71.03|68.53|69.94|67.44|0
1747852500000|2025-05-21 18:35:00|69.98|67.48|70.4|67.9|70.6|68.1|69.41|66.91|0
1747852800000|2025-05-21 18:40:00|70.37|67.87|69.62|67.12|70.48|67.98|69.52|67.02|0
1747853100000|2025-05-21 18:45:00|69.65|67.15|71.17|68.67|71.36|68.86|69.53|67.03|0
1747853400000|2025-05-21 18:50:00|71.22|68.72|71.82|69.32|71.82|69.32|71.04|68.54|0
1747853700000|2025-05-21 18:55:00|71.84|69.34|72.27|69.77|72.56|70.06|71.65|69.15|0
1747854000000|2025-05-21 19:00:00|72.24|69.74|72.01|69.51|72.7|70.2|71.6|69.1|0
1747854300000|2025-05-21 19:05:00|71.99|69.49|74.24|71.74|74.3|71.8|71.53|69.03|0
1747854600000|2025-05-21 19:10:00|74.3|71.8|73.14|70.64|74.8|72.3|73|70.5|0
1747854900000|2025-05-21 19:15:00|73.19|70.69|74.07|71.57|74.19|71.69|72.82|70.32|0
1747855200000|2025-05-21 19:20:00|74.05|71.55|75.17|72.67|75.25|72.75|73.79|71.29|0
1747855500000|2025-05-21 19:25:00|75.27|72.77|75.15|72.65|75.71|73.21|74.85|72.35|0
1747855800000|2025-05-21 19:30:00|75.22|72.72|73.55|71.05|75.22|72.72|73.39|70.89|0
1747856100000|2025-05-21 19:35:00|73.52|71.02|72.53|70.03|73.88|71.38|72.39|69.89|0
1747856400000|2025-05-21 19:40:00|72.47|69.97|72.27|69.77|72.86|70.36|72.06|69.56|0
1747856700000|2025-05-21 19:45:00|72.3|69.8|72.94|70.44|73.31|70.81|72.14|69.64|0
1747857000000|2025-05-21 19:50:00|73.14|70.64|73.7|71.2|73.7|71.2|72.17|69.67|0
1747857300000|2025-05-21 19:55:00|73.73|71.23|73.83|71.33|73.95|71.45|73.08|70.58|0
1747857600000|2025-05-21 20:00:00|73.92|71.42|74.56|72.06|74.71|72.21|73.92|71.42|0
1747857900000|2025-05-21 20:05:00|74.53|72.03|74.44|71.94|74.56|72.06|74.23|71.73|0
1747858200000|2025-05-21 20:10:00|74.47|71.97|75.28|72.78|75.35|72.85|74.44|71.94|0
1747858500000|2025-05-21 20:15:00|75.33|72.83|74.72|72.22|75.39|72.89|74.7|72.2|0
1747858800000|2025-05-21 20:20:00|74.75|72.25|74.91|72.41|74.96|72.46|74.73|72.23|0
1747859100000|2025-05-21 20:25:00|74.88|72.38|75.02|72.52|75.07|72.57|74.7|72.2|0
1747859400000|2025-05-21 20:30:00|74.99|72.49|74.73|72.23|75.04|72.54|74.67|72.17|0
1747859700000|2025-05-21 20:35:00|74.76|72.26|74.75|72.25|74.93|72.43|74.66|72.16|0
1747860000000|2025-05-21 20:40:00|74.68|72.18|74.74|72.24|74.81|72.31|74.65|72.15|0
1747860300000|2025-05-21 20:45:00|74.69|72.19|74.48|71.98|74.7|72.2|74.44|71.94|0
1747860600000|2025-05-21 20:50:00|74.53|72.03|74.67|72.17|74.74|72.24|74.43|71.93|0
1747860900000|2025-05-21 20:55:00|74.89|71.89|74.81|71.81|74.95|71.95|74.7|71.7|0
1747861200000|2025-05-21 21:00:00|74.83|71.83|74.88|71.88|74.89|71.89|74.7|71.7|0
1747861500000|2025-05-21 21:05:00|74.87|71.87|74.91|71.91|74.91|71.91|74.87|71.87|0
1747861800000|2025-05-21 21:10:00|74.94|71.94|74.8|71.8|74.94|71.94|74.78|71.78|0
1747862100000|2025-05-21 21:15:00|74.78|71.78|74.77|71.77|74.78|71.78|74.62|71.62|0
1747862400000|2025-05-21 21:20:00|74.75|71.75|74.63|71.63|74.76|71.76|74.48|71.48|0
1747862700000|2025-05-21 21:25:00|74.61|71.61|74.52|71.52|74.63|71.63|74.43|71.43|0
1747863000000|2025-05-21 21:30:00|74.53|71.53|74.59|71.59|74.62|71.62|74.49|71.49|0
1747863300000|2025-05-21 21:35:00|74.57|71.57|74.58|71.58|74.59|71.59|74.52|71.52|0
1747863600000|2025-05-21 21:40:00|74.61|71.61|74.59|71.59|74.61|71.61|74.58|71.58|0
1747863900000|2025-05-21 21:45:00|74.58|71.58|74.65|71.65|74.65|71.65|74.51|71.51|0
1747864200000|2025-05-21 21:50:00|74.64|71.64|74.69|71.69|74.71|71.71|74.61|71.61|0
1747864500000|2025-05-21 21:55:00|74.7|71.7|74.71|71.71|74.77|71.77|74.66|71.66|0
1747864800000|2025-05-21 22:00:00|74.79|71.79|74.59|71.59|74.91|71.91|73.98|70.98|0
1747865100000|2025-05-21 22:05:00|74.57|71.57|75.34|72.34|75.45|72.45|74.52|71.52|0
1747865400000|2025-05-21 22:10:00|75.3|72.3|75.28|72.28|75.56|72.56|75.14|72.14|0
1747865700000|2025-05-21 22:15:00|75.3|72.3|75.11|72.11|75.39|72.39|75|72|0
1747866000000|2025-05-21 22:20:00|75.13|72.13|74.82|71.82|75.13|72.13|74.82|71.82|0
1747866300000|2025-05-21 22:25:00|74.83|71.83|74.76|71.76|74.96|71.96|74.68|71.68|0
1747866600000|2025-05-21 22:30:00|74.73|71.73|74.62|71.62|74.79|71.79|74.62|71.62|0
1747866900000|2025-05-21 22:35:00|74.61|71.61|74.81|71.81|74.94|71.94|74.59|71.59|0
1747867200000|2025-05-21 22:40:00|74.83|71.83|74.85|71.85|74.92|71.92|74.56|71.56|0
1747867500000|2025-05-21 22:45:00|74.87|71.87|74.67|71.67|74.99|71.99|74.63|71.63|0
1747867800000|2025-05-21 22:50:00|74.64|71.64|74.74|71.74|74.89|71.89|74.64|71.64|0
1747868100000|2025-05-21 22:55:00|74.72|71.72|74.75|71.75|74.83|71.83|74.64|71.64|0
1747868400000|2025-05-21 23:00:00|74.8|71.8|74.86|71.86|75|72|74.75|71.75|0
1747868700000|2025-05-21 23:05:00|74.83|71.83|74.83|71.83|74.91|71.91|74.72|71.72|0
1747869000000|2025-05-21 23:10:00|74.86|71.86|74.42|71.42|74.86|71.86|74.4|71.4|0
1747869300000|2025-05-21 23:15:00|74.44|71.44|74.3|71.3|74.45|71.45|74.28|71.28|0
1747869600000|2025-05-21 23:20:00|74.27|71.27|74.13|71.13|74.32|71.32|74.1|71.1|0
1747869900000|2025-05-21 23:25:00|74.1|71.1|74.24|71.24|74.32|71.32|73.96|70.96|0
1747870200000|2025-05-21 23:30:00|74.29|71.29|74.57|71.57|74.62|71.62|74.28|71.28|0
1747870500000|2025-05-21 23:35:00|74.54|71.54|74.59|71.59|74.68|71.68|74.46|71.46|0
1747870800000|2025-05-21 23:40:00|74.57|71.57|74.45|71.45|74.62|71.62|74.43|71.43|0
1747871100000|2025-05-21 23:45:00|74.48|71.48|74.48|71.48|74.65|71.65|74.4|71.4|0
1747871400000|2025-05-21 23:50:00|74.45|71.45|74.39|71.39|74.48|71.48|74.31|71.31|0
1747871700000|2025-05-21 23:55:00|74.37|71.37|74.48|71.48|74.53|71.53|74.37|71.37|0
1747872000000|2025-05-22 00:00:00|74.45|71.45|74.46|71.46|74.68|71.68|74.41|71.41|0
1747872300000|2025-05-22 00:05:00|74.45|71.45|73.84|70.84|74.46|71.46|73.84|70.84|0
1747872600000|2025-05-22 00:10:00|73.86|70.86|74.3|71.3|74.33|71.33|73.67|70.67|0
1747872900000|2025-05-22 00:15:00|74.33|71.33|73.57|71.07|74.35|71.85|73.55|71.05|0
1747873200000|2025-05-22 00:20:00|73.54|71.04|73.31|70.81|73.6|71.1|73.14|70.64|0
1747873500000|2025-05-22 00:25:00|73.34|70.84|73.59|71.09|73.67|71.17|73.15|70.65|0
1747873800000|2025-05-22 00:30:00|73.63|71.13|73.88|71.38|73.92|71.42|73.63|71.13|0
1747874100000|2025-05-22 00:35:00|73.85|71.35|73.95|71.45|74.1|71.6|73.74|71.24|0
1747874400000|2025-05-22 00:40:00|73.92|71.42|73.95|71.45|74.01|71.51|73.8|71.3|0
1747874700000|2025-05-22 00:45:00|73.93|71.43|73.31|70.81|73.95|71.45|73.27|70.77|0
1747875000000|2025-05-22 00:50:00|73.3|70.8|73.12|70.62|73.3|70.8|73.09|70.59|0
1747875300000|2025-05-22 00:55:00|73.13|70.63|72.85|70.35|73.27|70.77|72.78|70.28|0
1747875600000|2025-05-22 01:00:00|72.87|70.37|72.62|70.12|73.03|70.53|72.54|70.04|0
1747875900000|2025-05-22 01:05:00|72.63|70.13|72.95|70.45|73.1|70.6|72.62|70.12|0
1747876200000|2025-05-22 01:10:00|72.94|70.44|72.82|70.32|72.94|70.44|72.71|70.21|0
1747876500000|2025-05-22 01:15:00|72.83|70.33|73.09|70.59|73.12|70.62|72.7|70.2|0
1747876800000|2025-05-22 01:20:00|73.06|70.56|73.04|70.54|73.39|70.89|72.99|70.49|0
1747877100000|2025-05-22 01:25:00|73.03|70.53|73.5|71|73.59|71.09|73.03|70.53|0
1747877400000|2025-05-22 01:30:00|73.53|71.03|73.38|70.88|73.53|71.03|73.27|70.77|0
1747877700000|2025-05-22 01:35:00|73.37|70.87|73.59|71.09|73.62|71.12|73.29|70.79|0
1747878000000|2025-05-22 01:40:00|73.6|71.1|73.33|70.83|73.63|71.13|73.29|70.79|0
1747878300000|2025-05-22 01:45:00|73.3|70.8|73.78|71.28|73.81|71.31|73.21|70.71|0
1747878600000|2025-05-22 01:50:00|73.75|71.25|73.88|71.38|73.99|71.49|73.69|71.19|0
1747878900000|2025-05-22 01:55:00|73.85|71.35|74.26|71.76|74.31|71.81|73.83|71.33|0
1747879200000|2025-05-22 02:00:00|74.25|71.75|73.96|71.46|74.26|71.76|73.95|71.45|0
1747879500000|2025-05-22 02:05:00|73.95|71.45|73.36|70.86|74|71.5|73.34|70.84|0
1747879800000|2025-05-22 02:10:00|73.33|70.83|74.03|71.53|74.16|71.66|73.33|70.83|0
1747880100000|2025-05-22 02:15:00|74.01|71.51|74.14|71.64|74.17|71.67|73.97|71.47|0
1747880400000|2025-05-22 02:20:00|74.16|71.66|74.22|71.72|74.29|71.79|74.13|71.63|0
1747880700000|2025-05-22 02:25:00|74.17|71.67|74.12|71.62|74.2|71.7|73.96|71.46|0
1747881000000|2025-05-22 02:30:00|74.1|71.6|74|71.5|74.1|71.6|73.96|71.46|0
1747881300000|2025-05-22 02:35:00|74.03|71.53|73.83|71.33|74.24|71.74|73.72|71.22|0
1747881600000|2025-05-22 02:40:00|73.88|71.38|74|71.5|74.16|71.66|73.75|71.25|0
1747881900000|2025-05-22 02:45:00|73.93|71.43|74.05|71.55|74.17|71.67|73.83|71.33|0
1747882200000|2025-05-22 02:50:00|74.06|71.56|74.14|71.64|74.16|71.66|74|71.5|0
1747882500000|2025-05-22 02:55:00|74.13|71.63|74.22|71.72|74.38|71.88|74.13|71.63|0
1747882800000|2025-05-22 03:00:00|74.2|71.7|73.89|71.39|74.2|71.7|73.83|71.33|0
1747883100000|2025-05-22 03:05:00|73.84|71.34|73.53|71.03|73.87|71.37|73.39|70.89|0
1747883400000|2025-05-22 03:10:00|73.54|71.04|73.47|70.97|73.59|71.09|73.37|70.87|0
1747883700000|2025-05-22 03:15:00|73.43|70.93|73.48|70.98|73.54|71.04|73.4|70.9|0
1747884000000|2025-05-22 03:20:00|73.5|71|73.59|71.09|73.73|71.23|73.41|70.91|0
1747884300000|2025-05-22 03:25:00|73.61|71.11|73.6|71.1|73.71|71.21|73.46|70.96|0
1747884600000|2025-05-22 03:30:00|73.61|71.11|73.53|71.03|73.75|71.25|73.49|70.99|0
1747884900000|2025-05-22 03:35:00|73.56|71.06|73.86|71.36|74.02|71.52|73.48|70.98|0
1747885200000|2025-05-22 03:40:00|73.88|71.38|73.58|71.08|73.88|71.38|73.55|71.05|0
1747885500000|2025-05-22 03:45:00|73.57|71.07|73.53|71.03|73.65|71.15|73.51|71.01|0
1747885800000|2025-05-22 03:50:00|73.55|71.05|73.71|71.21|73.75|71.25|73.31|70.81|0
1747886100000|2025-05-22 03:55:00|73.7|71.2|73.81|71.31|73.83|71.33|73.65|71.15|0
1747886400000|2025-05-22 04:00:00|73.8|71.3|73.82|71.32|74.07|71.57|73.76|71.26|0
1747886700000|2025-05-22 04:05:00|73.85|71.35|73.94|71.44|74.01|71.51|73.79|71.29|0
1747887000000|2025-05-22 04:10:00|73.96|71.46|73.86|71.36|73.97|71.47|73.76|71.26|0
1747887300000|2025-05-22 04:15:00|73.9|71.4|73.91|71.41|73.99|71.49|73.88|71.38|0
1747887600000|2025-05-22 04:20:00|73.93|71.43|73.96|71.46|73.97|71.47|73.79|71.29|0
1747887900000|2025-05-22 04:25:00|73.94|71.44|73.96|71.46|73.98|71.48|73.91|71.41|0
1747888200000|2025-05-22 04:30:00|73.93|71.43|73.71|71.21|73.97|71.47|73.65|71.15|0
1747888500000|2025-05-22 04:35:00|73.74|71.24|73.95|71.45|73.98|71.48|73.74|71.24|0
1747888800000|2025-05-22 04:40:00|73.96|71.46|73.97|71.47|74.06|71.56|73.93|71.43|0
1747889100000|2025-05-22 04:45:00|74|71.5|74.09|71.59|74.09|71.59|73.92|71.42|0
1747889400000|2025-05-22 04:50:00|74.12|71.62|74.25|71.75|74.25|71.75|74.06|71.56|0
1747889700000|2025-05-22 04:55:00|74.27|71.77|74.2|71.7|74.32|71.82|74.09|71.59|0
1747890000000|2025-05-22 05:00:00|74.23|71.73|74.31|71.81|74.41|71.91|74.07|71.57|0
1747890300000|2025-05-22 05:05:00|74.28|71.78|74.06|71.56|74.34|71.84|74.01|71.51|0
1747890600000|2025-05-22 05:10:00|74.09|71.59|74.12|71.62|74.25|71.75|74.04|71.54|0
1747890900000|2025-05-22 05:15:00|74.14|71.64|74.09|71.59|74.16|71.66|74.01|71.51|0
1747891200000|2025-05-22 05:20:00|74.11|71.61|74.13|71.63|74.21|71.71|74.04|71.54|0
1747891500000|2025-05-22 05:25:00|74.1|71.6|73.04|70.54|74.15|71.65|73.04|70.54|0
1747891800000|2025-05-22 05:30:00|73.06|70.56|73.05|70.55|73.2|70.7|72.94|70.44|0
1747892100000|2025-05-22 05:35:00|73.04|70.54|73.27|70.77|73.38|70.88|73.02|70.52|0
1747892400000|2025-05-22 05:40:00|73.29|70.79|73.29|70.79|73.4|70.9|73.16|70.66|0
1747892700000|2025-05-22 05:45:00|73.32|70.82|73.18|70.68|73.51|71.01|73.11|70.61|0
1747893000000|2025-05-22 05:50:00|73.19|70.69|73.05|70.55|73.23|70.73|72.94|70.44|0
1747893300000|2025-05-22 05:55:00|72.95|70.45|73.01|70.51|73.06|70.56|72.87|70.37|0
1747893600000|2025-05-22 06:00:00|73.07|70.57|73.5|71|73.55|71.05|73|70.5|0
1747893900000|2025-05-22 06:05:00|73.53|71.03|73.77|71.27|73.89|71.39|73.46|70.96|0
1747894200000|2025-05-22 06:10:00|73.76|71.26|73.65|71.15|73.9|71.4|73.65|71.15|0
1747894500000|2025-05-22 06:15:00|73.59|71.09|73.54|71.04|73.81|71.31|73.53|71.03|0
1747894800000|2025-05-22 06:20:00|73.55|71.05|73.13|70.63|73.72|71.22|73.11|70.61|0
1747895100000|2025-05-22 06:25:00|73.15|70.65|73.77|71.27|73.98|71.48|73.13|70.63|0
1747895400000|2025-05-22 06:30:00|73.75|71.25|73.27|70.77|73.78|71.28|73.22|70.72|0
1747895700000|2025-05-22 06:35:00|73.26|70.76|73.2|70.7|73.38|70.88|73.11|70.61|0
1747896000000|2025-05-22 06:40:00|73.23|70.73|73.21|70.71|73.32|70.82|73.12|70.62|0
1747896300000|2025-05-22 06:45:00|73.26|70.76|72.8|70.3|73.27|70.77|72.72|70.22|0
1747896600000|2025-05-22 06:50:00|72.77|70.27|73.2|70.7|73.2|70.7|72.72|70.22|0
1747896900000|2025-05-22 06:55:00|73.21|70.71|73.41|70.91|73.45|70.95|73.15|70.65|0
1747897200000|2025-05-22 07:00:00|73.37|70.87|72.37|69.87|73.45|70.95|72.36|69.86|0
1747897500000|2025-05-22 07:05:00|72.4|69.9|72.78|70.28|72.83|70.33|72.23|69.73|0
1747897800000|2025-05-22 07:10:00|72.76|70.26|73.06|70.56|73.17|70.67|72.76|70.26|0
1747898100000|2025-05-22 07:15:00|73|70.5|73.36|70.86|73.49|70.99|73|70.5|0
1747898400000|2025-05-22 07:20:00|73.38|70.88|73.02|70.52|73.46|70.96|72.98|70.48|0
1747898700000|2025-05-22 07:25:00|73|70.5|73.37|70.87|73.57|71.07|72.93|70.43|0
1747899000000|2025-05-22 07:30:00|73.5|71|72.84|70.34|73.7|71.2|72.84|70.34|0
1747899300000|2025-05-22 07:35:00|72.82|70.32|72.8|70.3|72.89|70.39|72.56|70.06|0
1747899600000|2025-05-22 07:40:00|72.83|70.33|73.62|71.12|73.62|71.12|72.77|70.27|0
1747899900000|2025-05-22 07:45:00|73.59|71.09|73.58|71.08|73.61|71.11|73.07|70.57|0
1747900200000|2025-05-22 07:50:00|73.66|71.16|73.51|71.01|73.77|71.27|73.31|70.81|0
1747900500000|2025-05-22 07:55:00|73.59|71.09|73.1|70.6|73.59|71.09|73.08|70.58|0
1747900800000|2025-05-22 08:00:00|73.12|70.62|72.61|70.11|73.26|70.76|72.61|70.11|0
1747901100000|2025-05-22 08:05:00|72.66|70.16|73.06|70.56|73.33|70.83|72.62|70.12|0
1747901400000|2025-05-22 08:10:00|73.03|70.53|73.44|70.94|73.57|71.07|72.94|70.44|0
1747901700000|2025-05-22 08:15:00|73.47|70.97|72.48|69.98|73.47|70.97|72.44|69.94|0
1747902000000|2025-05-22 08:20:00|72.47|69.97|72.6|70.1|72.6|70.1|72.34|69.84|0
1747902300000|2025-05-22 08:25:00|72.62|70.12|72.53|70.03|72.65|70.15|72.48|69.98|0
1747902600000|2025-05-22 08:30:00|72.54|70.04|73.16|70.66|73.24|70.74|72.41|69.91|0
1747902900000|2025-05-22 08:35:00|73.15|70.65|72.86|70.36|73.18|70.68|72.83|70.33|0
1747903200000|2025-05-22 08:40:00|72.89|70.39|72.42|69.92|72.94|70.44|72.27|69.77|0
1747903500000|2025-05-22 08:45:00|72.39|69.89|72.51|70.01|72.75|70.25|72.34|69.84|0
1747903800000|2025-05-22 08:50:00|72.54|70.04|72.41|69.91|72.63|70.13|72.36|69.86|0
1747904100000|2025-05-22 08:55:00|72.39|69.89|72.7|70.2|72.7|70.2|72.38|69.88|0
1747904400000|2025-05-22 09:00:00|72.73|70.23|73.24|70.74|73.24|70.74|72.72|70.22|0
1747904700000|2025-05-22 09:05:00|73.27|70.77|73.25|70.75|73.42|70.92|73.15|70.65|0
1747905000000|2025-05-22 09:10:00|73.23|70.73|73.06|70.56|73.26|70.76|72.95|70.45|0
1747905300000|2025-05-22 09:15:00|73.09|70.59|73.13|70.63|73.25|70.75|72.97|70.47|0
1747905600000|2025-05-22 09:20:00|73.16|70.66|72.85|70.35|73.18|70.68|72.8|70.3|0
1747905900000|2025-05-22 09:25:00|72.87|70.37|72.47|69.97|72.96|70.46|72.41|69.91|0
1747906200000|2025-05-22 09:30:00|72.5|70|72.51|70.01|72.57|70.07|72.38|69.88|0
1747906500000|2025-05-22 09:35:00|72.5|70|72.15|69.65|72.53|70.03|72.12|69.62|0
1747906800000|2025-05-22 09:40:00|72.14|69.64|72.78|70.28|72.85|70.35|72.14|69.64|0
1747907100000|2025-05-22 09:45:00|72.8|70.3|73.08|70.58|73.17|70.67|72.72|70.22|0
1747907400000|2025-05-22 09:50:00|73.04|70.54|73.04|70.54|73.13|70.63|72.85|70.35|0
1747907700000|2025-05-22 09:55:00|72.99|70.49|72.94|70.44|72.99|70.49|72.79|70.29|0
1747908000000|2025-05-22 10:00:00|72.97|70.47|73.17|70.67|73.29|70.79|72.8|70.3|0
1747908300000|2025-05-22 10:05:00|73.15|70.65|73.62|71.12|73.68|71.18|73.14|70.64|0
1747908600000|2025-05-22 10:10:00|73.6|71.1|72.88|70.38|73.72|71.22|72.85|70.35|0
1747908900000|2025-05-22 10:15:00|72.87|70.37|72.57|70.07|72.91|70.41|72.49|69.99|0
1747909200000|2025-05-22 10:20:00|72.59|70.09|72.7|70.2|72.79|70.29|72.56|70.06|0
1747909500000|2025-05-22 10:25:00|72.74|70.24|72.61|70.11|72.88|70.38|72.54|70.04|0
1747909800000|2025-05-22 10:30:00|72.6|70.1|72.76|70.26|72.91|70.41|72.49|69.99|0
1747910100000|2025-05-22 10:35:00|72.74|70.24|72.77|70.27|72.92|70.42|72.69|70.19|0
1747910400000|2025-05-22 10:40:00|72.78|70.28|72.77|70.27|72.94|70.44|72.73|70.23|0
1747910700000|2025-05-22 10:45:00|72.81|70.31|72.9|70.4|72.92|70.42|72.74|70.24|0
1747911000000|2025-05-22 10:50:00|72.92|70.42|72.82|70.32|72.98|70.48|72.78|70.28|0
1747911300000|2025-05-22 10:55:00|72.85|70.35|73.35|70.85|73.48|70.98|72.79|70.29|0
1747911600000|2025-05-22 11:00:00|73.4|70.9|72.59|70.09|73.4|70.9|72.39|69.89|0
1747911900000|2025-05-22 11:05:00|72.62|70.12|71.97|69.47|72.74|70.24|71.86|69.36|0
1747912200000|2025-05-22 11:10:00|72.04|69.54|73.61|71.11|73.64|71.14|72.02|69.52|0
1747912500000|2025-05-22 11:15:00|73.63|71.13|73.11|70.61|73.78|71.28|73.11|70.61|0
1747912800000|2025-05-22 11:20:00|73.06|70.56|73.31|70.81|73.33|70.83|72.86|70.36|0
1747913100000|2025-05-22 11:25:00|73.44|70.94|74.07|71.57|74.09|71.59|73.44|70.94|0
1747913400000|2025-05-22 11:30:00|74.16|71.66|74.48|71.98|74.64|72.14|74.12|71.62|0
1747913700000|2025-05-22 11:35:00|74.56|72.06|74.92|72.42|75.09|72.59|74.48|71.98|0
1747914000000|2025-05-22 11:40:00|74.91|72.41|74.79|72.29|75.03|72.53|74.58|72.08|0
1747914300000|2025-05-22 11:45:00|74.83|72.33|75.5|73|75.59|73.09|74.83|72.33|0
1747914600000|2025-05-22 11:50:00|75.47|72.97|76.22|73.72|76.49|73.99|75.47|72.97|0
1747914900000|2025-05-22 11:55:00|76.24|73.74|77.8|75.3|77.89|75.39|76.12|73.62|0
1747915200000|2025-05-22 12:00:00|78.17|75.67|77.91|75.41|78.26|75.76|77.72|75.22|0
1747915500000|2025-05-22 12:05:00|77.88|75.38|77.18|74.68|77.96|75.46|77.02|74.52|0
1747915800000|2025-05-22 12:10:00|77.21|74.71|78.55|76.05|78.71|76.21|77.21|74.71|0
1747916100000|2025-05-22 12:15:00|78.51|76.01|78.84|76.34|79.67|77.17|78.42|75.92|0
1747916400000|2025-05-22 12:20:00|78.87|76.37|79.76|77.26|79.85|77.35|78.7|76.2|0
1747916700000|2025-05-22 12:25:00|79.79|77.29|80.19|77.69|80.22|77.72|79.24|76.74|0
1747917000000|2025-05-22 12:30:00|80.33|77.83|78.99|76.49|80.44|77.94|78.99|76.49|0
1747917300000|2025-05-22 12:35:00|78.91|76.41|77.64|75.14|79.05|76.55|77.59|75.09|0
1747917600000|2025-05-22 12:40:00|77.72|75.22|77.39|74.89|77.89|75.39|77.21|74.71|0
1747917900000|2025-05-22 12:45:00|77.35|74.85|76.31|73.81|77.63|75.13|76.29|73.79|0
1747918200000|2025-05-22 12:50:00|76.23|73.73|75.88|73.38|76.43|73.93|75.78|73.28|0
1747918500000|2025-05-22 12:55:00|75.85|73.35|75.27|72.77|75.98|73.48|75.18|72.68|0
1747918800000|2025-05-22 13:00:00|75.3|72.8|74.79|72.29|75.3|72.8|74.37|71.87|0
1747919100000|2025-05-22 13:05:00|74.83|72.33|74.86|72.36|75.01|72.51|74.37|71.87|0
1747919400000|2025-05-22 13:10:00|74.89|72.39|74.87|72.37|74.93|72.43|74.71|72.21|0
1747919700000|2025-05-22 13:15:00|74.81|72.31|76.05|73.55|76.05|73.55|74.81|72.31|0
1747920000000|2025-05-22 13:20:00|76.02|73.52|75.87|72.87|76.18|73.68|75.53|72.87|0
1747920300000|2025-05-22 13:25:00|75.9|72.9|76.07|73.07|76.12|73.12|75.56|72.56|0
1747920600000|2025-05-22 13:30:00|75.91|73.41|77.21|74.71|77.45|74.95|74.81|72.31|0
1747920900000|2025-05-22 13:35:00|77.27|74.77|76.17|73.67|77.49|74.99|76.15|73.65|0
1747921200000|2025-05-22 13:40:00|76.21|73.71|75.53|73.03|76.3|73.8|74.97|72.47|0
1747921500000|2025-05-22 13:45:00|75.62|73.12|75.61|73.11|76.09|73.59|75.02|72.52|0
1747921800000|2025-05-22 13:50:00|75.58|73.08|73.5|71|75.79|73.29|73.36|70.86|0
1747922100000|2025-05-22 13:55:00|73.8|71.3|72.65|70.15|73.89|71.39|72.43|69.93|0
1747922400000|2025-05-22 14:00:00|72.53|70.03|71.6|69.1|72.77|70.27|71.49|68.99|0
1747922700000|2025-05-22 14:05:00|71.66|69.16|71.22|68.72|71.92|69.42|70.77|68.27|0
1747923000000|2025-05-22 14:10:00|71.28|68.78|72.88|70.38|72.91|70.41|71.28|68.78|0
1747923300000|2025-05-22 14:15:00|72.83|70.33|72.36|69.86|72.96|70.46|72.29|69.79|0
1747923600000|2025-05-22 14:20:00|72.47|69.97|73.64|71.14|73.78|71.28|72.47|69.97|0
1747923900000|2025-05-22 14:25:00|73.78|71.28|73.82|71.32|74.24|71.74|73.17|70.67|0
1747924200000|2025-05-22 14:30:00|73.65|71.15|73.73|71.23|74.06|71.56|73.29|70.79|0
1747924500000|2025-05-22 14:35:00|73.7|71.2|74.52|72.02|74.86|72.36|73.48|70.98|0
1747924800000|2025-05-22 14:40:00|74.55|72.05|74.55|72.05|74.77|72.27|73.37|70.87|0
1747925100000|2025-05-22 14:45:00|74.58|72.08|74.08|71.58|74.6|72.1|73.54|71.04|0
1747925400000|2025-05-22 14:50:00|74.06|71.56|74.84|72.34|74.84|72.34|73.88|71.38|0
1747925700000|2025-05-22 14:55:00|74.81|72.31|74.3|71.8|75.79|73.29|73.85|71.35|0
1747926000000|2025-05-22 15:00:00|74.24|71.74|73.58|71.08|74.24|71.74|73.5|71|0
1747926300000|2025-05-22 15:05:00|73.61|71.11|73.43|70.93|74.24|71.74|73.1|70.6|0
1747926600000|2025-05-22 15:10:00|73.39|70.89|74.13|71.63|74.13|71.63|73.26|70.76|0
1747926900000|2025-05-22 15:15:00|74.18|71.68|74.41|71.91|75.04|72.54|74.1|71.6|0
1747927200000|2025-05-22 15:20:00|74.37|71.87|73.17|70.67|74.5|72|73.14|70.64|0
1747927500000|2025-05-22 15:25:00|73.2|70.7|74.51|72.01|74.54|72.04|73.06|70.56|0
1747927800000|2025-05-22 15:30:00|74.68|72.18|73.69|71.19|74.68|72.18|73.53|71.03|0
1747928100000|2025-05-22 15:35:00|73.64|71.14|72.99|70.49|73.68|71.18|72.77|70.27|0
1747928400000|2025-05-22 15:40:00|73.03|70.53|72.63|70.13|73.2|70.7|72.45|69.95|0
1747928700000|2025-05-22 15:45:00|72.59|70.09|72.93|70.43|73|70.5|72.15|69.65|0
1747929000000|2025-05-22 15:50:00|72.99|70.49|72.67|70.17|73.24|70.74|72.57|70.07|0
1747929300000|2025-05-22 15:55:00|72.63|70.13|72.39|69.89|72.74|70.24|72.39|69.89|0
1747929600000|2025-05-22 16:00:00|72.31|69.81|72.04|69.54|72.43|69.93|71.69|69.19|0
1747929900000|2025-05-22 16:05:00|72.07|69.57|71.99|69.49|72.78|70.28|71.82|69.32|0
1747930200000|2025-05-22 16:10:00|72.04|69.54|71.3|68.8|72.04|69.54|71.22|68.72|0
1747930500000|2025-05-22 16:15:00|71.28|68.78|71.6|69.1|71.64|69.14|70.45|67.95|0
1747930800000|2025-05-22 16:20:00|71.57|69.07|72|69.5|72.02|69.52|71.57|69.07|0
1747931100000|2025-05-22 16:25:00|71.99|69.49|72.09|69.59|72.26|69.76|71.75|69.25|0
1747931400000|2025-05-22 16:30:00|72.11|69.61|72.6|70.1|72.91|70.41|71.95|69.45|0
1747931700000|2025-05-22 16:35:00|72.67|70.17|72.47|69.97|72.78|70.28|72.19|69.69|0
1747932000000|2025-05-22 16:40:00|72.41|69.91|72.7|70.2|72.78|70.28|72.25|69.75|0
1747932300000|2025-05-22 16:45:00|72.67|70.17|73.44|70.94|73.46|70.96|72.63|70.13|0
1747932600000|2025-05-22 16:50:00|73.4|70.9|73.15|70.65|73.57|71.07|73.05|70.55|0
1747932900000|2025-05-22 16:55:00|73.12|70.62|73.94|71.44|74.1|71.6|73.09|70.59|0
1747933200000|2025-05-22 17:00:00|73.97|71.47|74.31|71.81|74.38|71.88|73.7|71.2|0
1747933500000|2025-05-22 17:05:00|74.28|71.78|74.61|72.11|74.61|72.11|73.9|71.4|0
1747933800000|2025-05-22 17:10:00|74.59|72.09|74.47|71.97|74.68|72.18|74.31|71.81|0
1747934100000|2025-05-22 17:15:00|74.44|71.94|73.37|70.87|74.53|72.03|73.04|70.54|0
1747934400000|2025-05-22 17:20:00|73.4|70.9|72.36|69.86|73.51|71.01|72.36|69.86|0
1747934700000|2025-05-22 17:25:00|72.41|69.91|72.1|69.6|72.54|70.04|71.92|69.42|0
1747935000000|2025-05-22 17:30:00|72.13|69.63|71.67|69.17|72.57|70.07|71.62|69.12|0
1747935300000|2025-05-22 17:35:00|71.64|69.14|71.89|69.39|72.29|69.79|71.56|69.06|0
1747935600000|2025-05-22 17:40:00|71.87|69.37|71.3|68.8|71.98|69.48|71.28|68.78|0
1747935900000|2025-05-22 17:45:00|71.24|68.74|71.27|68.77|71.71|69.21|71.09|68.59|0
1747936200000|2025-05-22 17:50:00|71.3|68.8|71.34|68.84|71.55|69.05|71.25|68.75|0
1747936500000|2025-05-22 17:55:00|71.37|68.87|71.06|68.56|71.44|68.94|70.58|68.08|0
1747936800000|2025-05-22 18:00:00|71.16|68.66|71.06|68.56|71.29|68.79|70.6|68.1|0
1747937100000|2025-05-22 18:05:00|71|68.5|70.94|68.44|71.32|68.82|70.82|68.32|0
1747937400000|2025-05-22 18:10:00|70.93|68.43|70.88|68.38|71.45|68.95|70.75|68.25|0
1747937700000|2025-05-22 18:15:00|70.86|68.36|70.61|68.11|70.96|68.46|70.55|68.05|0
1747938000000|2025-05-22 18:20:00|70.63|68.13|70.48|67.98|71.18|68.68|70.39|67.89|0
1747938300000|2025-05-22 18:25:00|70.51|68.01|70.96|68.46|71.06|68.56|70.34|67.84|0
1747938600000|2025-05-22 18:30:00|70.98|68.48|70.91|68.41|71.21|68.71|70.77|68.27|0
1747938900000|2025-05-22 18:35:00|70.89|68.39|71.26|68.76|71.32|68.82|70.57|68.07|0
1747939200000|2025-05-22 18:40:00|71.29|68.79|71.25|68.75|71.62|69.12|71.08|68.58|0
1747939500000|2025-05-22 18:45:00|71.22|68.72|71.15|68.65|71.37|68.87|70.82|68.32|0
1747939800000|2025-05-22 18:50:00|71.11|68.61|70.76|68.26|71.18|68.68|70.38|67.88|0
1747940100000|2025-05-22 18:55:00|70.71|68.21|70.34|67.84|70.71|68.21|70.04|67.54|0
1747940400000|2025-05-22 19:00:00|70.31|67.81|70.11|67.61|70.63|68.13|69.97|67.47|0
1747940700000|2025-05-22 19:05:00|70.14|67.64|70.26|67.76|70.29|67.79|69.79|67.29|0
1747941000000|2025-05-22 19:10:00|70.31|67.81|69.91|67.41|70.38|67.88|69.91|67.41|0
1747941300000|2025-05-22 19:15:00|69.94|67.44|70.09|67.59|70.23|67.73|69.89|67.39|0
1747941600000|2025-05-22 19:20:00|70.12|67.62|70.08|67.58|70.35|67.85|69.95|67.45|0
1747941900000|2025-05-22 19:25:00|70.06|67.56|69.42|66.92|70.13|67.63|69.33|66.83|0
1747942200000|2025-05-22 19:30:00|69.37|66.87|70.18|67.68|70.48|67.98|69.31|66.81|0
1747942500000|2025-05-22 19:35:00|70.15|67.65|70.57|68.07|70.76|68.26|70.09|67.59|0
1747942800000|2025-05-22 19:40:00|70.63|68.13|71.21|68.71|71.25|68.75|70.6|68.1|0
1747943100000|2025-05-22 19:45:00|71.24|68.74|71.31|68.81|72.16|69.66|71.09|68.59|0
1747943400000|2025-05-22 19:50:00|71.07|68.57|72.57|70.07|72.57|70.07|70.63|68.13|0
1747943700000|2025-05-22 19:55:00|72.51|70.01|74.31|71.81|74.44|71.94|72.51|70.01|0
1747944000000|2025-05-22 20:00:00|74.08|71.58|73.27|70.77|74.08|71.58|73.24|70.74|0
1747944300000|2025-05-22 20:05:00|73.22|70.72|73.39|70.89|73.61|71.11|73.22|70.72|0
1747944600000|2025-05-22 20:10:00|73.52|71.02|73.65|71.15|73.74|71.24|73.42|70.92|0
1747944900000|2025-05-22 20:15:00|73.53|71.03|73.74|71.24|73.75|71.25|73.47|70.97|0
1747945200000|2025-05-22 20:20:00|73.71|71.21|73.72|71.22|73.76|71.26|73.59|71.09|0
1747945500000|2025-05-22 20:25:00|73.75|71.25|73.88|71.38|73.94|71.44|73.75|71.25|0
1747945800000|2025-05-22 20:30:00|73.91|71.41|73.72|71.22|73.97|71.47|73.58|71.08|0
1747946100000|2025-05-22 20:35:00|73.66|71.16|73.48|70.98|73.69|71.19|73.4|70.9|0
1747946400000|2025-05-22 20:40:00|73.45|70.95|73.31|70.81|73.53|71.03|73.19|70.69|0
1747946700000|2025-05-22 20:45:00|73.24|70.74|72.98|70.48|73.39|70.89|72.98|70.48|0
1747947000000|2025-05-22 20:50:00|73.01|70.51|72.66|70.16|73.08|70.58|72.63|70.13|0
1747947300000|2025-05-22 20:55:00|72.93|69.93|72.71|69.71|72.96|69.96|72.71|69.71|0
1747947600000|2025-05-22 21:00:00|72.76|69.76|72.74|69.74|72.8|69.8|72.73|69.73|0
1747947900000|2025-05-22 21:05:00|72.73|69.73|72.65|69.65|72.73|69.73|72.58|69.58|0
1747948200000|2025-05-22 21:10:00|72.66|69.66|72.71|69.71|72.71|69.71|72.65|69.65|0
1747948500000|2025-05-22 21:15:00|72.7|69.7|72.69|69.69|72.71|69.71|72.66|69.66|0
1747948800000|2025-05-22 21:20:00|72.68|69.68|72.74|69.74|72.74|69.74|72.65|69.65|0
1747949100000|2025-05-22 21:25:00|72.73|69.73|72.73|69.73|72.74|69.74|72.71|69.71|0
1747949400000|2025-05-22 21:30:00|72.75|69.75|72.75|69.75|72.78|69.78|72.72|69.72|0
1747949700000|2025-05-22 21:35:00|72.76|69.76|72.76|69.76|72.78|69.78|72.74|69.74|0
1747950000000|2025-05-22 21:40:00|72.75|69.75|72.75|69.75|72.76|69.76|72.73|69.73|0
1747950300000|2025-05-22 21:45:00|72.73|69.73|72.74|69.74|72.74|69.74|72.72|69.72|0
1747950600000|2025-05-22 21:50:00|72.73|69.73|72.71|69.71|72.78|69.78|72.71|69.71|0
1747950900000|2025-05-22 21:55:00|72.7|69.7|72.56|69.56|72.7|69.7|72.56|69.56|0
1747951200000|2025-05-22 22:00:00|72.42|69.42|72.96|69.96|73.02|70.02|72.28|69.28|0
1747951500000|2025-05-22 22:05:00|72.95|69.95|73|70|73.03|70.03|72.82|69.82|0
1747951800000|2025-05-22 22:10:00|73.03|70.03|73.04|70.04|73.11|70.11|72.86|69.86|0
1747952100000|2025-05-22 22:15:00|73.03|70.03|72.94|69.94|73.07|70.07|72.89|69.89|0
1747952400000|2025-05-22 22:20:00|72.98|69.98|73.06|70.06|73.08|70.08|72.91|69.91|0
1747952700000|2025-05-22 22:25:00|73.08|70.08|73.27|70.27|73.29|70.29|73.02|70.02|0
1747953000000|2025-05-22 22:30:00|73.24|70.24|73.36|70.36|73.4|70.4|73.24|70.24|0
1747953300000|2025-05-22 22:35:00|73.35|70.35|73.43|70.43|73.43|70.43|73.35|70.35|0
1747953600000|2025-05-22 22:40:00|73.4|70.4|73.43|70.43|73.51|70.51|73.33|70.33|0
1747953900000|2025-05-22 22:45:00|73.44|70.44|73.64|70.64|73.64|70.64|73.43|70.43|0
1747954200000|2025-05-22 22:50:00|73.62|70.62|74.45|71.45|74.48|71.48|73.6|70.6|0
1747954500000|2025-05-22 22:55:00|74.48|71.48|74.36|71.36|74.5|71.5|74.31|71.31|0
1747954800000|2025-05-22 23:00:00|74.38|71.38|74.33|71.33|74.61|71.61|74.31|71.31|0
1747955100000|2025-05-22 23:05:00|74.32|71.32|74.25|71.25|74.33|71.33|74.22|71.22|0
1747955400000|2025-05-22 23:10:00|74.27|71.27|73.91|70.91|74.33|71.33|73.91|70.91|0
1747955700000|2025-05-22 23:15:00|73.87|70.87|73.77|70.77|73.91|70.91|73.74|70.74|0
1747956000000|2025-05-22 23:20:00|73.79|70.79|73.83|70.83|73.83|70.83|73.66|70.66|0
1747956300000|2025-05-22 23:25:00|73.85|70.85|73.75|70.75|73.88|70.88|73.66|70.66|0
1747956600000|2025-05-22 23:30:00|73.74|70.74|73.79|70.79|73.79|70.79|73.6|70.6|0
1747956900000|2025-05-22 23:35:00|73.82|70.82|74.04|71.04|74.1|71.1|73.82|70.82|0
1747957200000|2025-05-22 23:40:00|74.03|71.03|73.96|70.96|74.1|71.1|73.9|70.9|0
1747957500000|2025-05-22 23:45:00|73.97|70.97|73.73|70.73|74.01|71.01|73.73|70.73|0
1747957800000|2025-05-22 23:50:00|73.62|70.62|73.52|70.52|73.62|70.62|73.51|70.51|0
1747958100000|2025-05-22 23:55:00|73.54|70.54|73.56|70.56|73.62|70.62|73.45|70.45|0
1747958400000|2025-05-23 00:00:00|73.54|70.54|73.08|70.08|73.54|70.54|72.97|69.97|0
1747958700000|2025-05-23 00:05:00|73.09|70.09|73.28|70.28|73.28|70.28|73.01|70.01|0
1747959000000|2025-05-23 00:10:00|73.27|70.27|73.12|70.12|73.34|70.34|72.97|69.97|0
1747959300000|2025-05-23 00:15:00|73.15|70.15|73.01|70.51|73.24|70.74|72.87|70.09|0
1747959600000|2025-05-23 00:20:00|72.98|70.48|73.3|70.8|73.31|70.81|72.97|70.47|0
1747959900000|2025-05-23 00:25:00|73.33|70.83|73.11|70.61|73.38|70.88|73.11|70.61|0
1747960200000|2025-05-23 00:30:00|73.1|70.6|73.19|70.69|73.26|70.76|73.02|70.52|0
1747960500000|2025-05-23 00:35:00|73.21|70.71|73.24|70.74|73.24|70.74|72.69|70.19|0
1747960800000|2025-05-23 00:40:00|73.21|70.71|73.27|70.77|73.3|70.8|73.11|70.61|0
1747961100000|2025-05-23 00:45:00|73.28|70.78|72.99|70.49|73.32|70.82|72.87|70.37|0
1747961400000|2025-05-23 00:50:00|72.96|70.46|72.67|70.17|73.06|70.56|72.65|70.15|0
1747961700000|2025-05-23 00:55:00|72.64|70.14|72.6|70.1|72.69|70.19|72.56|70.06|0
1747962000000|2025-05-23 01:00:00|72.62|70.12|73.22|70.72|73.25|70.75|72.6|70.1|0
1747962300000|2025-05-23 01:05:00|73.25|70.75|73.79|71.29|73.79|71.29|73.25|70.75|0
1747962600000|2025-05-23 01:10:00|73.77|71.27|73.81|71.31|73.85|71.35|73.66|71.16|0
1747962900000|2025-05-23 01:15:00|73.78|71.28|73.46|70.96|73.83|71.33|73.43|70.93|0
1747963200000|2025-05-23 01:20:00|73.43|70.93|73.62|71.12|73.76|71.26|73.43|70.93|0
1747963500000|2025-05-23 01:25:00|73.59|71.09|73.39|70.89|73.61|71.11|73.23|70.73|0
1747963800000|2025-05-23 01:30:00|73.36|70.86|73.11|70.61|73.62|71.12|73.03|70.53|0
1747964100000|2025-05-23 01:35:00|73.14|70.64|73.31|70.81|73.58|71.08|73.09|70.59|0
1747964400000|2025-05-23 01:40:00|73.27|70.77|73.71|71.21|73.78|71.28|73.27|70.77|0
1747964700000|2025-05-23 01:45:00|73.68|71.18|73.6|71.1|73.75|71.25|73.54|71.04|0
1747965000000|2025-05-23 01:50:00|73.59|71.09|73.75|71.25|73.9|71.4|73.53|71.03|0
1747965300000|2025-05-23 01:55:00|73.78|71.28|73.69|71.19|73.8|71.3|73.61|71.11|0
1747965600000|2025-05-23 02:00:00|73.66|71.16|73.44|70.94|73.69|71.19|73.26|70.76|0
1747965900000|2025-05-23 02:05:00|73.46|70.96|73.11|70.61|73.46|70.96|73.09|70.59|0
1747966200000|2025-05-23 02:10:00|73.09|70.59|72.72|70.22|73.11|70.61|72.64|70.14|0
1747966500000|2025-05-23 02:15:00|72.67|70.17|72.57|70.07|72.8|70.3|72.49|69.99|0
1747966800000|2025-05-23 02:20:00|72.56|70.06|72.38|69.88|72.65|70.15|72.37|69.87|0
1747967100000|2025-05-23 02:25:00|72.39|69.89|72.16|69.66|72.43|69.93|72.12|69.62|0
1747967400000|2025-05-23 02:30:00|72.17|69.67|72.89|70.39|72.89|70.39|72.16|69.66|0
1747967700000|2025-05-23 02:35:00|72.86|70.36|72.85|70.35|72.93|70.43|72.82|70.32|0
1747968000000|2025-05-23 02:40:00|72.88|70.38|72.88|70.38|73.01|70.51|72.81|70.31|0
1747968300000|2025-05-23 02:45:00|72.9|70.4|72.83|70.33|72.97|70.47|72.81|70.31|0
1747968600000|2025-05-23 02:50:00|72.81|70.31|72.84|70.34|72.92|70.42|72.78|70.28|0
1747968900000|2025-05-23 02:55:00|72.83|70.33|72.91|70.41|72.95|70.45|72.79|70.29|0
1747969200000|2025-05-23 03:00:00|72.93|70.43|72.75|70.25|72.93|70.43|72.55|70.05|0
1747969500000|2025-05-23 03:05:00|72.72|70.22|73.03|70.53|73.2|70.7|72.72|70.22|0
1747969800000|2025-05-23 03:10:00|73.01|70.51|72.96|70.46|73.07|70.57|72.84|70.34|0
1747970100000|2025-05-23 03:15:00|72.93|70.43|72.69|70.19|73.17|70.67|72.69|70.19|0
1747970400000|2025-05-23 03:20:00|72.64|70.14|72.28|69.78|72.67|70.17|72.28|69.78|0
1747970700000|2025-05-23 03:25:00|72.29|69.79|72.48|69.98|72.52|70.02|72.25|69.75|0
1747971000000|2025-05-23 03:30:00|72.5|70|73.1|70.6|73.12|70.62|72.48|69.98|0
1747971300000|2025-05-23 03:35:00|73.12|70.62|73.23|70.73|73.29|70.79|73.06|70.56|0
1747971600000|2025-05-23 03:40:00|73.21|70.71|73.31|70.81|73.32|70.82|73.21|70.71|0
1747971900000|2025-05-23 03:45:00|73.28|70.78|73.17|70.67|73.33|70.83|73.16|70.66|0
1747972200000|2025-05-23 03:50:00|73.24|70.74|72.87|70.37|73.24|70.74|72.72|70.22|0
1747972500000|2025-05-23 03:55:00|72.88|70.38|72.86|70.36|72.95|70.45|72.82|70.32|0
1747972800000|2025-05-23 04:00:00|72.91|70.41|73.36|70.86|73.38|70.88|72.88|70.38|0
1747973100000|2025-05-23 04:05:00|73.38|70.88|73.44|70.94|73.44|70.94|73.32|70.82|0
1747973400000|2025-05-23 04:10:00|73.46|70.96|73.4|70.9|73.47|70.97|73.36|70.86|0
1747973700000|2025-05-23 04:15:00|73.37|70.87|73.51|71.01|73.57|71.07|73.37|70.87|0
1747974000000|2025-05-23 04:20:00|73.55|71.05|73.37|70.87|73.65|71.15|73.35|70.85|0
1747974300000|2025-05-23 04:25:00|73.48|70.98|73.6|71.1|73.67|71.17|73.48|70.98|0
1747974600000|2025-05-23 04:30:00|73.63|71.13|73.82|71.32|73.82|71.32|73.6|71.1|0
1747974900000|2025-05-23 04:35:00|73.79|71.29|74.11|71.61|74.13|71.63|73.75|71.25|0
1747975200000|2025-05-23 04:40:00|74.08|71.58|73.98|71.48|74.1|71.6|73.9|71.4|0
1747975500000|2025-05-23 04:45:00|74.04|71.54|74.32|71.82|74.39|71.89|74.01|71.51|0
1747975800000|2025-05-23 04:50:00|74.29|71.79|74.23|71.73|74.41|71.91|74.09|71.59|0
1747976100000|2025-05-23 04:55:00|74.25|71.75|74.18|71.68|74.59|72.09|74.18|71.68|0
1747976400000|2025-05-23 05:00:00|74.15|71.65|73.83|71.33|74.15|71.65|73.76|71.26|0
1747976700000|2025-05-23 05:05:00|73.8|71.3|73.64|71.14|73.83|71.33|73.64|71.14|0
1747977000000|2025-05-23 05:10:00|73.67|71.17|73.63|71.13|73.72|71.22|73.55|71.05|0
1747977300000|2025-05-23 05:15:00|73.64|71.14|73.44|70.94|73.69|71.19|73.42|70.92|0
1747977600000|2025-05-23 05:20:00|73.41|70.91|73.35|70.85|73.45|70.95|73.29|70.79|0
1747977900000|2025-05-23 05:25:00|73.33|70.83|73.27|70.77|73.4|70.9|73.26|70.76|0
1747978200000|2025-05-23 05:30:00|73.31|70.81|73.65|71.15|73.72|71.22|73.28|70.78|0
1747978500000|2025-05-23 05:35:00|73.68|71.18|73.85|71.35|73.99|71.49|73.67|71.17|0
1747978800000|2025-05-23 05:40:00|73.88|71.38|73.52|71.02|73.97|71.47|73.44|70.94|0
1747979100000|2025-05-23 05:45:00|73.55|71.05|74.09|71.59|74.16|71.66|73.46|70.96|0
1747979400000|2025-05-23 05:50:00|74.07|71.57|74.43|71.93|74.5|72|74.07|71.57|0
1747979700000|2025-05-23 05:55:00|74.46|71.96|74.09|71.59|74.52|72.02|73.99|71.49|0
1747980000000|2025-05-23 06:00:00|74.12|71.62|74.5|72|74.65|72.15|74.12|71.62|0
1747980300000|2025-05-23 06:05:00|74.53|72.03|75.3|72.8|75.35|72.85|74.53|72.03|0
1747980600000|2025-05-23 06:10:00|75.27|72.77|75.62|73.12|75.71|73.21|75.27|72.77|0
1747980900000|2025-05-23 06:15:00|75.65|73.15|76.01|73.51|76.03|73.53|75.65|73.15|0
1747981200000|2025-05-23 06:20:00|75.92|73.42|75.91|73.41|76.17|73.67|75.79|73.29|0
1747981500000|2025-05-23 06:25:00|75.9|73.4|75.48|72.98|75.98|73.48|75.36|72.86|0
1747981800000|2025-05-23 06:30:00|75.45|72.95|75.22|72.72|75.47|72.97|75.09|72.59|0
1747982100000|2025-05-23 06:35:00|75.19|72.69|75.12|72.62|75.36|72.86|75.12|72.62|0
1747982400000|2025-05-23 06:40:00|74.99|72.49|75.01|72.51|75.1|72.6|74.87|72.37|0
1747982700000|2025-05-23 06:45:00|75|72.5|75.11|72.61|75.28|72.78|74.99|72.49|0
1747983000000|2025-05-23 06:50:00|75.14|72.64|74.84|72.34|75.14|72.64|74.79|72.29|0
1747983300000|2025-05-23 06:55:00|74.78|72.28|74.65|72.15|74.86|72.36|74.51|72.01|0
1747983600000|2025-05-23 07:00:00|74.64|72.14|73.82|71.32|74.71|72.21|73.8|71.3|0
1747983900000|2025-05-23 07:05:00|73.79|71.29|73.38|70.88|73.82|71.32|73.35|70.85|0
1747984200000|2025-05-23 07:10:00|73.35|70.85|73.27|70.77|73.42|70.92|72.82|70.32|0
1747984500000|2025-05-23 07:15:00|73.24|70.74|72.65|70.15|73.4|70.9|72.59|70.09|0
1747984800000|2025-05-23 07:20:00|72.68|70.18|72.25|69.75|72.68|70.18|72.21|69.71|0
1747985100000|2025-05-23 07:25:00|72.33|69.83|71.89|69.39|72.33|69.83|71.84|69.34|0
1747985400000|2025-05-23 07:30:00|71.88|69.38|71.84|69.34|72.04|69.54|71.79|69.29|0
1747985700000|2025-05-23 07:35:00|71.87|69.37|71.98|69.48|72.07|69.57|71.8|69.3|0
1747986000000|2025-05-23 07:40:00|71.99|69.49|71.87|69.37|72.23|69.73|71.8|69.3|0
1747986300000|2025-05-23 07:45:00|71.91|69.41|72.15|69.65|72.21|69.71|71.82|69.32|0
1747986600000|2025-05-23 07:50:00|72.12|69.62|72.35|69.85|72.35|69.85|72.04|69.54|0
1747986900000|2025-05-23 07:55:00|72.32|69.82|72.26|69.76|72.38|69.88|72.19|69.69|0
1747987200000|2025-05-23 08:00:00|72.21|69.71|72.25|69.75|72.37|69.87|71.91|69.41|0
1747987500000|2025-05-23 08:05:00|72.24|69.74|72.06|69.56|72.34|69.84|71.59|69.09|0
1747987800000|2025-05-23 08:10:00|72.03|69.53|72.05|69.55|72.14|69.64|71.85|69.35|0
1747988100000|2025-05-23 08:15:00|72.06|69.56|72.57|70.07|72.77|70.27|72.04|69.54|0
1747988400000|2025-05-23 08:20:00|72.54|70.04|72.3|69.8|72.72|70.22|72.04|69.54|0
1747988700000|2025-05-23 08:25:00|72.32|69.82|71.95|69.45|72.32|69.82|71.86|69.36|0
1747989000000|2025-05-23 08:30:00|71.97|69.47|72.42|69.92|72.42|69.92|71.85|69.35|0
1747989300000|2025-05-23 08:35:00|72.45|69.95|72.39|69.89|72.52|70.02|72.38|69.88|0
1747989600000|2025-05-23 08:40:00|72.4|69.9|72.65|70.15|72.71|70.21|72.36|69.86|0
1747989900000|2025-05-23 08:45:00|72.66|70.16|72.77|70.27|72.91|70.41|72.63|70.13|0
1747990200000|2025-05-23 08:50:00|72.76|70.26|72.85|70.35|73.1|70.6|72.62|70.12|0
1747990500000|2025-05-23 08:55:00|72.87|70.37|73.01|70.51|73.03|70.53|72.77|70.27|0
1747990800000|2025-05-23 09:00:00|73.04|70.54|73.46|70.96|73.47|70.97|73.03|70.53|0
1747991100000|2025-05-23 09:05:00|73.49|70.99|73.4|70.9|73.59|71.09|73.16|70.66|0
1747991400000|2025-05-23 09:10:00|73.38|70.88|73.5|71|73.5|71|72.93|70.43|0
1747991700000|2025-05-23 09:15:00|73.53|71.03|73.02|70.52|73.53|71.03|73|70.5|0
1747992000000|2025-05-23 09:20:00|73|70.5|74.12|71.62|74.12|71.62|72.99|70.49|0
1747992300000|2025-05-23 09:25:00|74.09|71.59|75.56|73.06|75.56|73.06|74.09|71.59|0
1747992600000|2025-05-23 09:30:00|75.47|72.97|74.77|72.27|75.6|73.1|74.77|72.27|0
1747992900000|2025-05-23 09:35:00|74.74|72.24|74.22|71.72|74.81|72.31|74.19|71.69|0
1747993200000|2025-05-23 09:40:00|74.25|71.75|74.25|71.75|74.34|71.84|74.13|71.63|0
1747993500000|2025-05-23 09:45:00|74.2|71.7|74.3|71.8|74.72|72.22|74.18|71.68|0
1747993800000|2025-05-23 09:50:00|74.29|71.79|73.46|70.96|74.4|71.9|73.42|70.92|0
1747994100000|2025-05-23 09:55:00|73.43|70.93|73.3|70.8|73.47|70.97|73.17|70.67|0
1747994400000|2025-05-23 10:00:00|73.29|70.79|73.42|70.92|73.56|71.06|73.05|70.55|0
1747994700000|2025-05-23 10:05:00|73.44|70.94|73.46|70.96|73.63|71.13|73.16|70.66|0
1747995000000|2025-05-23 10:10:00|73.49|70.99|74.01|71.51|74.07|71.57|73.43|70.93|0
1747995300000|2025-05-23 10:15:00|74|71.5|74.07|71.57|74.17|71.67|73.89|71.39|0
1747995600000|2025-05-23 10:20:00|74.09|71.59|73.72|71.22|74.09|71.59|73.56|71.06|0
1747995900000|2025-05-23 10:25:00|73.73|71.23|73.7|71.2|73.77|71.27|73.46|70.96|0
1747996200000|2025-05-23 10:30:00|73.64|71.14|73.84|71.34|73.9|71.4|73.62|71.12|0
1747996500000|2025-05-23 10:35:00|73.87|71.37|74.39|71.89|74.48|71.98|73.75|71.25|0
1747996800000|2025-05-23 10:40:00|74.36|71.86|73.86|71.36|74.42|71.92|73.85|71.35|0
1747997100000|2025-05-23 10:45:00|73.81|71.31|73.63|71.13|73.87|71.37|73.48|70.98|0
1747997400000|2025-05-23 10:50:00|73.59|71.09|73.85|71.35|73.85|71.35|73.51|71.01|0
1747997700000|2025-05-23 10:55:00|73.84|71.34|73.31|70.81|73.92|71.42|73.31|70.81|0
1747998000000|2025-05-23 11:00:00|73.37|70.87|73.4|70.9|73.46|70.96|73.13|70.63|0
1747998300000|2025-05-23 11:05:00|73.52|71.02|73.53|71.03|73.84|71.34|73.44|70.94|0
1747998600000|2025-05-23 11:10:00|73.51|71.01|73.43|70.93|73.61|71.11|73.35|70.85|0
1747998900000|2025-05-23 11:15:00|73.41|70.91|74.97|72.47|74.97|72.47|72.94|70.44|0
1747999200000|2025-05-23 11:20:00|75.27|72.77|76.73|74.23|77.57|75.07|75.21|72.71|0
1747999500000|2025-05-23 11:25:00|76.74|74.24|76.07|73.57|76.82|74.32|75.82|73.32|0
1747999800000|2025-05-23 11:30:00|76.1|73.6|75.58|73.08|76.22|73.72|75.5|73|0
1748000100000|2025-05-23 11:35:00|75.55|73.05|75.58|73.08|76.52|74.02|75.46|72.96|0
1748000400000|2025-05-23 11:40:00|75.68|73.18|81.89|79.39|82.5|80|75.4|72.9|0
1748000700000|2025-05-23 11:45:00|81.31|78.81|86.7|82.95|87.57|83.82|78.58|75.33|0
1748001000000|2025-05-23 11:50:00|86.82|83.07|85.4|81.4|87.59|83.84|85.26|81.26|0
1748001300000|2025-05-23 11:55:00|85.32|81.32|89.2|85.2|90.06|86.06|84.99|80.99|0
1748001600000|2025-05-23 12:00:00|89.04|85.04|90.55|86.55|91.31|87.31|88.77|84.77|0
1748001900000|2025-05-23 12:05:00|90.6|86.6|90.37|86.37|91.65|87.65|89.41|85.41|0
1748002200000|2025-05-23 12:10:00|90.4|86.4|92.16|88.16|93.53|89.53|90.39|86.39|0
1748002500000|2025-05-23 12:15:00|92.19|88.19|91.66|87.66|92.23|88.23|90.14|86.14|0
1748002800000|2025-05-23 12:20:00|91.63|87.63|92.31|88.31|92.78|88.78|91.61|87.61|0
1748003100000|2025-05-23 12:25:00|92.3|88.3|89.38|85.38|92.43|88.43|89.38|85.38|0
1748003400000|2025-05-23 12:30:00|89.43|85.43|89.52|85.52|90.19|86.19|88.79|84.79|0
1748003700000|2025-05-23 12:35:00|89.56|85.56|89.09|85.09|89.71|85.71|88.69|84.69|0
1748004000000|2025-05-23 12:40:00|89.08|85.08|89.33|86.08|89.97|86.08|89.05|85.05|0
1748004300000|2025-05-23 12:45:00|89.31|86.06|89.47|85.72|90.54|86.79|88.82|85.57|0
1748004600000|2025-05-23 12:50:00|89.53|85.78|89.93|86.18|90.35|86.6|89.03|85.28|0
1748004900000|2025-05-23 12:55:00|89.87|86.12|89.78|86.03|90.59|86.84|89.73|85.98|0
1748005200000|2025-05-23 13:00:00|89.84|86.09|90.8|87.05|90.91|87.16|89.84|86.09|0
1748005500000|2025-05-23 13:05:00|90.81|87.06|89.89|86.14|91.01|87.26|89.81|86.06|0
1748005800000|2025-05-23 13:10:00|89.83|86.08|90.79|87.04|91.12|87.37|89.52|85.77|0
1748006100000|2025-05-23 13:15:00|90.84|87.09|90.91|87.16|91.09|87.34|90.44|86.69|0
1748006400000|2025-05-23 13:20:00|91.02|87.27|91.32|86.82|91.55|87.8|90.35|86.6|0
1748006700000|2025-05-23 13:25:00|91.16|86.66|89.68|85.18|91.16|86.66|89.47|84.97|0
1748007000000|2025-05-23 13:30:00|87.83|84.08|84.63|80.88|87.83|84.08|84.32|80.57|0
1748007300000|2025-05-23 13:35:00|84.44|80.69|84.59|80.84|84.87|81.12|83.12|79.37|0
1748007600000|2025-05-23 13:40:00|84.5|80.75|85.09|81.34|86.14|82.39|84.5|80.75|0
1748007900000|2025-05-23 13:45:00|85.25|81.5|85.99|82.49|86.81|83.07|85.22|81.47|0
1748008200000|2025-05-23 13:50:00|85.96|82.46|86.18|82.68|86.48|82.98|84.87|81.37|0
1748008500000|2025-05-23 13:55:00|86.26|82.76|85.11|81.61|86.26|82.76|85.06|81.56|0
1748008800000|2025-05-23 14:00:00|85.09|81.59|83.56|80.06|85.18|81.68|82.98|79.48|0
1748009100000|2025-05-23 14:05:00|83.5|80|83.09|79.59|83.71|80.21|82.56|79.06|0
1748009400000|2025-05-23 14:10:00|83.15|79.65|82.43|78.93|83.76|80.26|81.33|77.83|0
1748009700000|2025-05-23 14:15:00|82.45|78.95|83.72|80.22|83.72|80.22|82.24|78.74|0
1748010000000|2025-05-23 14:20:00|83.69|80.19|82.69|79.19|84.6|81.1|82.63|79.13|0
1748010300000|2025-05-23 14:25:00|82.72|79.22|83.52|80.02|83.72|80.22|82.19|78.69|0
1748010600000|2025-05-23 14:30:00|83.58|80.08|81.73|78.23|83.7|80.2|81.7|78.2|0
1748010900000|2025-05-23 14:35:00|81.53|78.03|81.92|78.42|82.43|78.93|81.47|77.97|0
1748011200000|2025-05-23 14:40:00|81.94|78.44|81.65|78.15|82.16|78.66|81.27|77.77|0
1748011500000|2025-05-23 14:45:00|81.66|78.16|81.45|77.95|81.75|78.25|80.85|77.35|0
1748011800000|2025-05-23 14:50:00|81.42|77.92|83.01|79.51|83.13|79.63|81.34|77.84|0
1748012100000|2025-05-23 14:55:00|83.03|79.53|83.49|79.99|83.62|80.12|82.84|79.34|0
1748012400000|2025-05-23 15:00:00|83.43|79.93|82.69|79.19|83.46|79.96|82.18|78.68|0
1748012700000|2025-05-23 15:05:00|82.84|79.34|83.1|79.6|84.15|80.65|82.67|79.17|0
1748013000000|2025-05-23 15:10:00|83.07|79.57|83.62|80.12|83.98|80.48|82.73|79.23|0
1748013300000|2025-05-23 15:15:00|83.42|79.92|82.94|79.44|84.21|80.71|82.7|79.2|0
1748013600000|2025-05-23 15:20:00|82.9|79.4|81.92|78.42|82.93|79.43|81.75|78.25|0
1748013900000|2025-05-23 15:25:00|81.91|78.41|81.84|78.34|82.21|78.71|81.72|78.22|0
1748014200000|2025-05-23 15:30:00|81.87|78.37|80.87|77.37|82.03|78.53|80.87|77.37|0
1748014500000|2025-05-23 15:35:00|80.9|77.4|81.2|77.7|81.34|77.84|79.94|76.44|0
1748014800000|2025-05-23 15:40:00|81.14|77.64|80.69|77.19|81.22|77.72|80.46|76.96|0
1748015100000|2025-05-23 15:45:00|80.63|77.13|80.64|78.14|80.89|78.39|80.1|77.13|0
1748015400000|2025-05-23 15:50:00|80.58|78.08|81.69|79.19|82.03|79.53|80.54|78.04|0
1748015700000|2025-05-23 15:55:00|81.63|79.13|82.09|79.59|82.09|79.59|81.51|79.01|0
1748016000000|2025-05-23 16:00:00|82.01|79.51|82.45|79.95|82.45|79.95|80.68|78.18|0
1748016300000|2025-05-23 16:05:00|82.54|80.04|82.44|79.94|82.91|80.41|81.91|79.41|0
1748016600000|2025-05-23 16:10:00|82.16|79.66|81.93|79.43|82.53|80.03|81.6|79.1|0
1748016900000|2025-05-23 16:15:00|81.96|79.46|82.12|79.62|82.34|79.84|81.81|79.31|0
1748017200000|2025-05-23 16:20:00|82.09|79.59|80.96|78.46|82.15|79.65|80.94|78.44|0
1748017500000|2025-05-23 16:25:00|80.99|78.49|81.13|78.63|81.13|78.63|80.57|78.07|0
1748017800000|2025-05-23 16:30:00|81.16|78.66|81.85|79.35|82.15|79.65|81.09|78.59|0
1748018100000|2025-05-23 16:35:00|81.79|79.29|80.64|78.14|81.87|79.37|80.31|77.81|0
1748018400000|2025-05-23 16:40:00|80.54|78.04|80.68|78.18|80.98|78.48|80.39|77.89|0
1748018700000|2025-05-23 16:45:00|80.65|78.15|80.12|77.62|80.67|78.17|80|77.5|0
1748019000000|2025-05-23 16:50:00|80.06|77.56|79.83|77.33|80.25|77.75|79.74|77.24|0
1748019300000|2025-05-23 16:55:00|79.86|77.36|80.61|78.11|80.88|78.38|79.81|77.31|0
1748019600000|2025-05-23 17:00:00|80.64|78.14|80.03|77.53|80.87|78.37|79.97|77.47|0
1748019900000|2025-05-23 17:05:00|80.02|77.52|79.56|77.06|80.14|77.64|79.35|76.85|0
1748020200000|2025-05-23 17:10:00|79.57|77.07|79.4|76.9|79.81|77.31|78.98|76.48|0
1748020500000|2025-05-23 17:15:00|79.49|76.99|78.28|75.78|79.49|76.99|78.1|75.6|0
1748020800000|2025-05-23 17:20:00|78.25|75.75|78.22|75.72|78.49|75.99|78.1|75.6|0
1748021100000|2025-05-23 17:25:00|78.13|75.63|77.88|75.38|78.55|76.05|77.85|75.35|0
1748021400000|2025-05-23 17:30:00|77.94|75.44|78.56|76.06|78.75|76.25|77.94|75.44|0
1748021700000|2025-05-23 17:35:00|78.59|76.09|78.69|76.19|78.91|76.41|78.18|75.68|0
1748022000000|2025-05-23 17:40:00|78.78|76.28|79.02|76.52|79.49|76.99|78.72|76.22|0
1748022300000|2025-05-23 17:45:00|79.08|76.58|78.56|76.06|79.21|76.71|78.46|75.96|0
1748022600000|2025-05-23 17:50:00|78.55|76.05|78.01|75.51|78.55|76.05|77.48|74.98|0
1748022900000|2025-05-23 17:55:00|78.06|75.56|78.27|75.77|78.84|76.34|77.97|75.47|0
1748023200000|2025-05-23 18:00:00|78.31|75.81|77.84|75.34|78.6|76.1|77.75|75.25|0
1748023500000|2025-05-23 18:05:00|77.91|75.41|77.61|75.11|77.91|75.41|77.21|74.71|0
1748023800000|2025-05-23 18:10:00|77.64|75.14|77.63|75.13|78.1|75.6|77.59|75.09|0
1748024100000|2025-05-23 18:15:00|77.69|75.19|78.54|76.04|78.54|76.04|77.22|74.72|0
1748024400000|2025-05-23 18:20:00|78.53|76.03|78.9|76.4|79.8|77.3|78.53|76.03|0
1748024700000|2025-05-23 18:25:00|78.83|76.33|78.75|76.25|79.06|76.56|78.26|75.76|0
1748025000000|2025-05-23 18:30:00|78.78|76.28|78.51|76.01|78.8|76.3|78.15|75.65|0
1748025300000|2025-05-23 18:35:00|78.47|75.97|78.5|76|78.52|76.02|77.79|75.29|0
1748025600000|2025-05-23 18:40:00|78.53|76.03|78.67|76.17|78.9|76.4|78.42|75.92|0
1748025900000|2025-05-23 18:45:00|78.65|76.15|79.03|76.53|79.64|77.14|78.58|76.08|0
1748026200000|2025-05-23 18:50:00|79.05|76.55|79.03|76.53|79.27|76.77|78.78|76.28|0
1748026500000|2025-05-23 18:55:00|79.05|76.55|79.67|77.17|79.74|77.24|79|76.5|0
1748026800000|2025-05-23 19:00:00|79.7|77.2|80.3|77.8|80.55|78.05|79.55|77.05|0
1748027100000|2025-05-23 19:05:00|80.32|77.82|79.45|76.95|80.64|78.14|79.39|76.89|0
1748027400000|2025-05-23 19:10:00|79.39|76.89|79.06|76.56|79.65|77.15|78.81|76.31|0
1748027700000|2025-05-23 19:15:00|79.15|76.65|80.54|78.04|80.6|78.1|79.15|76.65|0
1748028000000|2025-05-23 19:20:00|80.51|78.01|81.67|79.17|82.02|79.52|80.51|78.01|0
1748028300000|2025-05-23 19:25:00|81.76|79.26|81.77|79.27|82.3|79.8|81.38|78.88|0
1748028600000|2025-05-23 19:30:00|81.86|79.36|80.92|78.42|81.92|79.42|80.89|78.39|0
1748028900000|2025-05-23 19:35:00|80.86|78.36|80.19|77.69|81.14|78.64|80.16|77.66|0
1748029200000|2025-05-23 19:40:00|80.21|77.71|80.16|77.66|80.58|78.08|79.77|77.27|0
1748029500000|2025-05-23 19:45:00|80.19|77.69|81.46|78.96|81.52|79.02|80.1|77.6|0
1748029800000|2025-05-23 19:50:00|81.37|78.87|83.18|80.68|83.42|80.92|81.01|78.51|0
1748030100000|2025-05-23 19:55:00|83.34|80.84|82.38|79.88|83.62|81.12|81.3|78.8|0
1748030400000|2025-05-23 20:00:00|82.32|79.82|83.09|80.59|83.18|80.68|82.32|79.82|0
1748030700000|2025-05-23 20:05:00|83.21|80.71|83.2|80.7|83.58|81.08|82.93|80.43|0
1748031000000|2025-05-23 20:10:00|83.17|80.67|82.79|80.29|83.41|80.91|82.79|80.29|0
1748218500000|2025-05-26 00:15:00|74.19|71.69|73.98|71.48|74.19|71.69|73.98|71.48|0
1748218800000|2025-05-26 00:20:00|73.59|71.09|74.43|71.93|74.45|71.95|73.5|71|0
1748219100000|2025-05-26 00:25:00|74.38|71.88|74.47|71.97|74.74|72.24|74.38|71.88|0
1748219400000|2025-05-26 00:30:00|74.4|71.9|74.29|71.79|74.67|72.17|74.18|71.68|0
1748219700000|2025-05-26 00:35:00|74.31|71.81|74.05|71.55|74.67|72.17|73.94|71.44|0
1748220000000|2025-05-26 00:40:00|74.02|71.52|73.84|71.34|74.13|71.63|73.77|71.27|0
1748220300000|2025-05-26 00:45:00|73.87|71.37|74.09|71.59|74.15|71.65|73.76|71.26|0
1748220600000|2025-05-26 00:50:00|74.11|71.61|74.37|71.87|74.39|71.89|74.1|71.6|0
1748220900000|2025-05-26 00:55:00|74.34|71.84|74.15|71.65|74.62|72.12|73.88|71.38|0
1748221200000|2025-05-26 01:00:00|74.16|71.66|74.57|72.07|74.88|72.38|74.16|71.66|0
1748221500000|2025-05-26 01:05:00|74.58|72.08|74.39|71.89|74.66|72.16|74.39|71.89|0
1748221800000|2025-05-26 01:10:00|74.36|71.86|73.71|71.21|74.37|71.87|73.68|71.18|0
1748222100000|2025-05-26 01:15:00|73.68|71.18|74.23|71.73|74.39|71.89|73.57|71.07|0
1748222400000|2025-05-26 01:20:00|74.25|71.75|74.76|71.76|74.77|71.98|74.25|71.66|0
1748222700000|2025-05-26 01:25:00|74.77|71.77|74.96|71.96|75|72|74.74|71.74|0
1748223000000|2025-05-26 01:30:00|74.93|71.93|74.88|71.88|75.04|72.04|74.85|71.85|0
1748223300000|2025-05-26 01:35:00|74.96|71.96|73.92|71.42|74.96|71.96|73.89|71.39|0
1748223600000|2025-05-26 01:40:00|73.89|71.39|73.66|71.16|73.89|71.39|73.27|70.77|0
1748223900000|2025-05-26 01:45:00|73.67|71.17|73.46|70.96|73.69|71.19|73.27|70.77|0
1748224200000|2025-05-26 01:50:00|73.68|70.68|73.76|70.76|73.79|70.79|73.6|70.6|0
1748224500000|2025-05-26 01:55:00|73.8|70.8|73.61|70.61|73.81|70.81|73.54|70.54|0
1748224800000|2025-05-26 02:00:00|73.54|70.54|73.56|70.56|73.76|70.76|73.54|70.54|0
1748225100000|2025-05-26 02:05:00|73.51|70.51|73.53|70.53|73.7|70.7|73.5|70.5|0
1748225400000|2025-05-26 02:10:00|73.55|70.55|73.6|70.6|73.67|70.67|73.51|70.51|0
1748225700000|2025-05-26 02:15:00|73.61|70.61|73.34|70.34|73.78|70.78|73.31|70.31|0
1748226000000|2025-05-26 02:20:00|73.49|70.49|73.17|70.17|73.54|70.54|73.08|70.08|0
1748226300000|2025-05-26 02:25:00|73.2|70.2|73.25|70.25|73.25|70.25|72.98|69.98|0
1748226600000|2025-05-26 02:30:00|73.27|70.27|73.61|70.61|73.63|70.63|73.17|70.17|0
1748226900000|2025-05-26 02:35:00|73.57|70.57|73.7|70.7|73.73|70.73|73.57|70.57|0
1748227200000|2025-05-26 02:40:00|73.78|70.78|73.8|70.8|73.88|70.88|73.7|70.7|0
1748227500000|2025-05-26 02:45:00|73.81|70.81|73.93|70.93|73.93|70.93|73.77|70.77|0
1748227800000|2025-05-26 02:50:00|73.88|70.88|73.86|70.86|73.9|70.9|73.79|70.79|0
1748228100000|2025-05-26 02:55:00|73.87|70.87|73.9|70.9|73.93|70.93|73.84|70.84|0
1748228400000|2025-05-26 03:00:00|73.87|70.87|73.75|70.75|73.9|70.9|73.69|70.69|0
1748228700000|2025-05-26 03:05:00|73.76|70.76|73.54|70.54|73.76|70.76|73.51|70.51|0
1748229000000|2025-05-26 03:10:00|73.51|70.51|73.35|70.35|73.57|70.57|73.32|70.32|0
1748229300000|2025-05-26 03:15:00|73.33|70.33|73.25|70.25|73.37|70.37|73.25|70.25|0
1748229600000|2025-05-26 03:20:00|73.23|70.23|73.31|70.31|73.34|70.34|73.23|70.23|0
1748229900000|2025-05-26 03:25:00|73.34|70.34|73.26|70.26|73.34|70.34|73.2|70.2|0
1748230200000|2025-05-26 03:30:00|73.28|70.28|73.23|70.23|73.37|70.37|73.15|70.15|0
1748230500000|2025-05-26 03:35:00|73.22|70.22|73.17|70.17|73.42|70.42|73.17|70.17|0
1748230800000|2025-05-26 03:40:00|73.2|70.2|73.01|70.01|73.24|70.24|72.99|69.99|0
1748231100000|2025-05-26 03:45:00|73.02|70.02|73.18|70.18|73.24|70.24|72.98|69.98|0
1748231400000|2025-05-26 03:50:00|73.17|70.17|73.17|70.17|73.24|70.24|73.14|70.14|0
1748231700000|2025-05-26 03:55:00|73.18|70.18|73.05|70.55|73.26|70.76|72.92|70.17|0
1748232000000|2025-05-26 04:00:00|73.08|70.58|73.02|70.52|73.1|70.6|73.02|70.52|0
1748232300000|2025-05-26 04:05:00|73.01|70.51|73.11|70.61|73.14|70.64|73.01|70.51|0
1748232600000|2025-05-26 04:10:00|73.14|70.64|73.29|70.79|73.3|70.8|73.14|70.64|0
1748232900000|2025-05-26 04:15:00|73.27|70.77|73.08|70.58|73.37|70.87|73.07|70.57|0
1748233200000|2025-05-26 04:20:00|73.05|70.55|73.19|70.69|73.2|70.7|72.98|70.48|0
1748233500000|2025-05-26 04:25:00|73.21|70.71|73.12|70.62|73.24|70.74|73.12|70.62|0
1748233800000|2025-05-26 04:30:00|73.1|70.6|72.91|70.41|73.4|70.9|72.89|70.39|0
1748234100000|2025-05-26 04:35:00|72.81|70.31|72.61|70.11|72.81|70.31|72.48|69.98|0
1748234400000|2025-05-26 04:40:00|72.58|70.08|72.53|70.03|72.61|70.11|72.45|69.95|0
1748234700000|2025-05-26 04:45:00|72.55|70.05|72.32|69.82|72.62|70.12|72.32|69.82|0
1748235000000|2025-05-26 04:50:00|72.29|69.79|72.36|69.86|72.43|69.93|72.29|69.79|0
1748235300000|2025-05-26 04:55:00|72.37|69.87|72.52|70.02|72.65|70.15|72.33|69.83|0
1748235600000|2025-05-26 05:00:00|72.55|70.05|72.62|70.12|72.75|70.25|72.43|69.93|0
1748235900000|2025-05-26 05:05:00|72.61|70.11|72.75|70.25|72.93|70.43|72.61|70.11|0
1748236200000|2025-05-26 05:10:00|72.72|70.22|72.8|70.3|72.83|70.33|72.72|70.22|0
1748236500000|2025-05-26 05:15:00|72.78|70.28|72.56|70.06|72.83|70.33|72.48|69.98|0
1748236800000|2025-05-26 05:20:00|72.57|70.07|72.73|70.23|72.77|70.27|72.46|69.96|0
1748237100000|2025-05-26 05:25:00|72.77|70.27|72.97|70.47|73.11|70.61|72.69|70.19|0
1748237400000|2025-05-26 05:30:00|72.95|70.45|72.74|70.24|73.09|70.59|72.72|70.22|0
1748237700000|2025-05-26 05:35:00|72.76|70.26|72.63|70.13|72.76|70.26|72.47|69.97|0
1748238000000|2025-05-26 05:40:00|72.61|70.11|72.58|70.08|72.61|70.11|72.49|69.99|0
1748238300000|2025-05-26 05:45:00|72.59|70.09|72.63|70.13|72.81|70.31|72.54|70.04|0
1748238600000|2025-05-26 05:50:00|72.62|70.12|72.63|70.13|72.67|70.17|72.46|69.96|0
1748238900000|2025-05-26 05:55:00|72.64|70.14|72.95|70.45|73|70.5|72.63|70.13|0
1748239200000|2025-05-26 06:00:00|72.8|70.3|72.06|69.56|73.3|70.8|71.99|69.49|0
1748239500000|2025-05-26 06:05:00|72.05|69.55|71.9|69.4|72.18|69.68|71.5|69|0
1748239800000|2025-05-26 06:10:00|71.92|69.42|72.31|69.81|72.54|70.04|71.92|69.42|0
1748240100000|2025-05-26 06:15:00|72.28|69.78|72.32|69.82|72.47|69.97|71.96|69.46|0
1748240400000|2025-05-26 06:20:00|72.35|69.85|72.04|69.54|72.39|69.89|71.77|69.27|0
1748240700000|2025-05-26 06:25:00|72.06|69.56|71.06|68.56|72.2|69.7|71.03|68.53|0
1748241000000|2025-05-26 06:30:00|71.09|68.59|71.61|69.11|71.83|69.33|71.09|68.59|0
1748241300000|2025-05-26 06:35:00|71.64|69.14|71.49|68.99|71.71|69.21|71.2|68.7|0
1748241600000|2025-05-26 06:40:00|71.51|69.01|71.87|69.37|72.31|69.81|71.4|68.9|0
1748241900000|2025-05-26 06:45:00|71.86|69.36|71.65|69.15|72.07|69.57|71.36|68.86|0
1748242200000|2025-05-26 06:50:00|71.63|69.13|71.74|69.24|71.81|69.31|71.32|68.82|0
1748242500000|2025-05-26 06:55:00|71.73|69.23|71.39|68.89|72.04|69.54|71.13|68.63|0
1748242800000|2025-05-26 07:00:00|71.34|68.84|71.44|68.94|71.82|69.32|71.23|68.73|0
1748243100000|2025-05-26 07:05:00|71.45|68.95|71.37|68.87|71.64|69.14|70.98|68.48|0
1748243400000|2025-05-26 07:10:00|71.32|68.82|71.71|69.21|71.75|69.25|71.32|68.82|0
1748243700000|2025-05-26 07:15:00|71.72|69.22|70.94|68.44|71.8|69.3|70.94|68.44|0
1748244000000|2025-05-26 07:20:00|70.93|68.43|70.94|68.44|71.01|68.51|70.7|68.2|0
1748244300000|2025-05-26 07:25:00|70.98|68.48|71.37|68.87|71.44|68.94|70.94|68.44|0
1748244600000|2025-05-26 07:30:00|71.38|68.88|71.18|68.68|71.54|69.04|71.07|68.57|0
1748244900000|2025-05-26 07:35:00|71.14|68.64|70.89|68.39|71.3|68.8|70.82|68.32|0
1748245200000|2025-05-26 07:40:00|70.85|68.35|71.01|68.51|71.34|68.84|70.72|68.22|0
1748245500000|2025-05-26 07:45:00|70.96|68.46|70.91|68.41|71.12|68.62|70.86|68.36|0
1748245800000|2025-05-26 07:50:00|70.92|68.42|70.51|68.01|70.92|68.42|70.37|67.87|0
1748246100000|2025-05-26 07:55:00|70.49|67.99|69.7|67.2|70.61|68.11|69.44|66.94|0
1748246400000|2025-05-26 08:00:00|69.72|67.22|69.21|66.71|69.72|67.22|69.15|66.65|0
1748246700000|2025-05-26 08:05:00|69.23|66.73|69.67|66.67|69.71|67.09|69.22|66.64|0
1748247000000|2025-05-26 08:10:00|69.65|66.65|69.54|67.04|69.77|67.07|69.47|66.64|0
1748247300000|2025-05-26 08:15:00|69.58|67.08|69.65|67.15|69.66|67.16|69.33|66.83|0
1748247600000|2025-05-26 08:20:00|69.63|67.13|69.78|67.28|69.89|67.39|69.63|67.13|0
1748247900000|2025-05-26 08:25:00|69.79|67.29|69.57|67.07|69.95|67.45|69.57|67.07|0
1748248200000|2025-05-26 08:30:00|69.52|67.02|69.76|67.26|69.91|67.41|69.49|66.99|0
1748248500000|2025-05-26 08:35:00|69.73|67.23|69.54|67.04|69.94|67.44|69.44|66.94|0
1748248800000|2025-05-26 08:40:00|69.55|67.05|69.57|67.07|69.71|67.21|69.53|67.03|0
1748249100000|2025-05-26 08:45:00|69.55|67.05|69.67|67.17|69.67|67.17|69.42|66.92|0
1748249400000|2025-05-26 08:50:00|69.72|67.22|70.36|67.86|70.37|67.87|69.72|67.22|0
1748249700000|2025-05-26 08:55:00|70.38|67.88|70.34|67.84|70.54|68.04|70.22|67.72|0
1748250000000|2025-05-26 09:00:00|70.31|67.81|70.1|67.6|70.35|67.85|69.94|67.44|0
1748250300000|2025-05-26 09:05:00|70.16|67.66|69.9|67.4|70.23|67.73|69.81|67.31|0
1748250600000|2025-05-26 09:10:00|69.89|67.39|69.97|67.47|70.11|67.61|69.89|67.39|0
1748250900000|2025-05-26 09:15:00|69.98|67.48|70.23|67.73|70.28|67.78|69.91|67.41|0
1748251200000|2025-05-26 09:20:00|70.24|67.74|69.86|67.36|70.32|67.82|69.81|67.31|0
1748251500000|2025-05-26 09:25:00|69.88|67.38|70.07|67.57|70.1|67.6|69.62|67.12|0
1748251800000|2025-05-26 09:30:00|70.08|67.58|70.33|67.83|70.34|67.84|69.84|67.34|0
1748252100000|2025-05-26 09:35:00|70.31|67.81|70.33|67.83|70.46|67.96|69.98|67.48|0
1748252400000|2025-05-26 09:40:00|70.35|67.85|70.27|67.77|70.45|67.95|70.27|67.77|0
1748252700000|2025-05-26 09:45:00|70.26|67.76|70.35|67.85|70.45|67.95|70.26|67.76|0
1748253000000|2025-05-26 09:50:00|70.33|67.83|70.34|67.84|70.4|67.9|70.21|67.71|0
1748253300000|2025-05-26 09:55:00|70.36|67.86|70.42|67.92|70.42|67.92|70.21|67.71|0
1748253600000|2025-05-26 10:00:00|70.41|67.91|70.23|67.73|70.6|68.1|70.14|67.64|0
1748253900000|2025-05-26 10:05:00|70.25|67.75|70.07|67.57|70.25|67.75|69.86|67.36|0
1748254200000|2025-05-26 10:10:00|70.05|67.55|70.15|67.65|70.15|67.65|69.95|67.45|0
1748254500000|2025-05-26 10:15:00|70.07|67.57|70.03|67.53|70.09|67.59|69.96|67.46|0
1748254800000|2025-05-26 10:20:00|70.05|67.55|69.73|67.23|70.05|67.55|69.35|66.85|0
1748255100000|2025-05-26 10:25:00|69.72|67.22|69.8|67.3|69.96|67.46|69.67|67.17|0
1748255400000|2025-05-26 10:30:00|69.82|67.32|69.94|67.44|69.97|67.47|69.62|67.12|0
1748255700000|2025-05-26 10:35:00|69.96|67.46|69.95|67.45|70.02|67.52|69.89|67.39|0
1748256000000|2025-05-26 10:40:00|69.94|67.44|69.79|67.29|70|67.5|69.76|67.26|0
1748256300000|2025-05-26 10:45:00|69.86|67.36|69.78|67.28|69.98|67.48|69.72|67.22|0
1748256600000|2025-05-26 10:50:00|69.75|67.25|69.85|67.35|69.91|67.41|69.71|67.21|0
1748256900000|2025-05-26 10:55:00|69.87|67.37|70.07|67.57|70.17|67.67|69.87|67.37|0
1748257200000|2025-05-26 11:00:00|70.08|67.58|70.09|67.59|70.11|67.61|69.99|67.49|0
1748257500000|2025-05-26 11:05:00|70.1|67.6|69.86|67.36|70.15|67.65|69.84|67.34|0
1748257800000|2025-05-26 11:10:00|69.78|67.28|69.53|67.03|69.84|67.34|69.52|67.02|0
1748258100000|2025-05-26 11:15:00|69.57|67.07|69.7|67.2|69.74|67.24|69.43|66.93|0
1748258400000|2025-05-26 11:20:00|69.73|67.23|69.65|67.15|69.76|67.26|69.6|67.1|0
1748258700000|2025-05-26 11:25:00|69.69|67.19|69.68|67.18|69.98|67.48|69.58|67.08|0
1748259000000|2025-05-26 11:30:00|69.63|67.13|69.36|66.86|69.84|67.34|69.36|66.86|0
1748259300000|2025-05-26 11:35:00|69.33|66.83|69.46|66.96|69.5|67|69.28|66.78|0
1748259600000|2025-05-26 11:40:00|69.45|66.95|69.3|66.8|69.47|66.97|69.28|66.78|0
1748259900000|2025-05-26 11:45:00|69.33|66.83|69.49|66.99|69.52|67.02|69.28|66.78|0
1748260200000|2025-05-26 11:50:00|69.5|67|69.47|66.97|69.55|67.05|69.42|66.92|0
1748260500000|2025-05-26 11:55:00|69.48|66.98|69.48|66.98|69.51|67.01|69.45|66.95|0
1748260800000|2025-05-26 12:00:00|69.46|66.96|69.46|66.96|69.5|67|69.43|66.93|0
1748261100000|2025-05-26 12:05:00|69.5|67|69.4|66.9|69.53|67.03|69.3|66.8|0
1748261400000|2025-05-26 12:10:00|69.38|66.88|69.43|66.93|69.43|66.93|69.35|66.85|0
1748261700000|2025-05-26 12:15:00|69.41|66.91|69.29|66.79|69.41|66.91|69.28|66.78|0
1748262000000|2025-05-26 12:20:00|69.26|66.76|69.26|66.76|69.36|66.86|69.04|66.54|0
1748262300000|2025-05-26 12:25:00|69.23|66.73|69.39|66.89|69.42|66.92|69.2|66.7|0
1748262600000|2025-05-26 12:30:00|69.36|66.86|69.21|66.71|69.39|66.89|69.13|66.63|0
1748262900000|2025-05-26 12:35:00|69.23|66.73|69.6|67.1|69.65|67.15|69.18|66.68|0
1748263200000|2025-05-26 12:40:00|69.63|67.13|69.65|67.15|69.75|67.25|69.59|67.09|0
1748263500000|2025-05-26 12:45:00|69.62|67.12|69.79|67.29|69.94|67.44|69.6|67.1|0
1748263800000|2025-05-26 12:50:00|69.78|67.28|69.77|67.27|69.78|67.28|69.61|67.11|0
1748264100000|2025-05-26 12:55:00|69.76|67.26|69.96|67.46|70.04|67.54|69.73|67.23|0
1748264400000|2025-05-26 13:00:00|69.93|67.43|69.61|67.11|69.96|67.46|69.46|66.96|0
1748264700000|2025-05-26 13:05:00|69.64|67.14|69.94|67.44|69.94|67.44|69.58|67.08|0
1748265000000|2025-05-26 13:10:00|69.9|67.4|69.49|66.99|69.95|67.45|69.45|66.95|0
1748265300000|2025-05-26 13:15:00|69.5|67|69.83|67.33|69.89|67.39|69.47|66.97|0
1748265600000|2025-05-26 13:20:00|69.85|67.35|70.25|67.25|70.26|67.52|69.84|67.25|0
1748265900000|2025-05-26 13:25:00|70.24|67.24|70.39|67.39|70.72|67.72|70.24|67.24|0
1748266200000|2025-05-26 13:30:00|70.07|67.57|69.04|66.54|70.1|67.6|68.89|66.39|0
1748266500000|2025-05-26 13:35:00|69.01|66.51|69.14|66.64|69.39|66.89|68.77|66.27|0
1748266800000|2025-05-26 13:40:00|69.13|66.63|69.04|66.54|69.94|67.44|69.04|66.54|0
1748267100000|2025-05-26 13:45:00|69.03|66.53|69.27|66.77|69.27|66.77|69.03|66.53|0
1748267400000|2025-05-26 13:50:00|69.32|66.82|69.69|67.19|69.71|67.21|69.24|66.74|0
1748267700000|2025-05-26 13:55:00|69.71|67.21|69.92|67.42|70.12|67.62|69.71|67.21|0
1748268000000|2025-05-26 14:00:00|69.89|67.39|70.4|67.9|70.54|68.04|69.87|67.37|0
1748268300000|2025-05-26 14:05:00|70.42|67.92|70.38|67.88|70.74|68.24|70.34|67.84|0
1748268600000|2025-05-26 14:10:00|70.36|67.86|70.26|67.76|70.43|67.93|70.26|67.76|0
1748268900000|2025-05-26 14:15:00|70.27|67.77|70.24|67.74|70.42|67.92|70.19|67.69|0
1748269200000|2025-05-26 14:20:00|70.26|67.76|70.32|67.82|70.57|68.07|70.21|67.71|0
1748269500000|2025-05-26 14:25:00|70.35|67.85|70.29|67.79|70.39|67.89|70.07|67.57|0
1748269800000|2025-05-26 14:30:00|70.28|67.78|70.57|68.07|70.84|68.34|70.28|67.78|0
1748270100000|2025-05-26 14:35:00|70.63|68.13|71.12|68.62|71.13|68.63|70.63|68.13|0
1748270400000|2025-05-26 14:40:00|71.09|68.59|70.96|68.46|71.14|68.64|70.83|68.33|0
1748270700000|2025-05-26 14:45:00|70.99|68.49|71.11|68.61|71.13|68.63|70.92|68.42|0
1748271000000|2025-05-26 14:50:00|71.09|68.59|70.87|68.37|71.28|68.78|70.87|68.37|0
1748271300000|2025-05-26 14:55:00|70.86|68.36|71.36|68.86|71.49|68.99|70.86|68.36|0
1748271600000|2025-05-26 15:00:00|71.29|68.79|71.66|69.16|71.71|69.21|71.16|68.66|0
1748271900000|2025-05-26 15:05:00|71.67|69.17|71.62|69.12|71.86|69.36|71.61|69.11|0
1748272200000|2025-05-26 15:10:00|71.61|69.11|71.34|68.84|71.66|69.16|71.26|68.76|0
1748272500000|2025-05-26 15:15:00|71.31|68.81|71.1|68.6|71.5|69|71.1|68.6|0
1748272800000|2025-05-26 15:20:00|71.09|68.59|71.02|68.52|71.09|68.59|70.87|68.37|0
1748273100000|2025-05-26 15:25:00|71.01|68.51|70.62|68.12|71.02|68.52|70.62|68.12|0
1748273400000|2025-05-26 15:30:00|70.63|68.13|70.4|67.9|70.65|68.15|70.38|67.88|0
1748273700000|2025-05-26 15:35:00|70.38|67.88|70.35|67.85|70.44|67.94|70.23|67.73|0
1748274000000|2025-05-26 15:40:00|70.38|67.88|70.29|67.79|70.4|67.9|70.19|67.69|0
1748274300000|2025-05-26 15:45:00|70.28|67.78|70.21|67.71|70.29|67.79|70.19|67.69|0
1748274600000|2025-05-26 15:50:00|70.19|67.69|70.1|67.6|70.21|67.71|70.05|67.55|0
1748274900000|2025-05-26 15:55:00|70.09|67.59|70.02|67.52|70.1|67.6|69.96|67.46|0
1748275200000|2025-05-26 16:00:00|70.01|67.51|69.96|67.46|70.08|67.58|69.92|67.42|0
1748275500000|2025-05-26 16:05:00|69.97|67.47|69.94|67.44|70.02|67.52|69.94|67.44|0
1748275800000|2025-05-26 16:10:00|69.93|67.43|69.91|67.41|69.97|67.47|69.81|67.31|0
1748276100000|2025-05-26 16:15:00|69.9|67.4|69.99|67.49|70.04|67.54|69.87|67.37|0
1748276400000|2025-05-26 16:20:00|70.02|67.52|70.2|67.7|70.2|67.7|69.96|67.46|0
1748276700000|2025-05-26 16:25:00|70.17|67.67|70.22|67.72|70.28|67.78|70.16|67.66|0
1748277000000|2025-05-26 16:30:00|70.21|67.71|70.3|67.8|70.33|67.83|70.21|67.71|0
1748277300000|2025-05-26 16:35:00|70.29|67.79|70.11|67.61|70.29|67.79|70.1|67.6|0
1748277600000|2025-05-26 16:40:00|70.13|67.63|70.09|67.59|70.19|67.69|70.09|67.59|0
1748277900000|2025-05-26 16:45:00|70.07|67.57|70.03|67.53|70.11|67.61|69.86|67.36|0
1748278200000|2025-05-26 16:50:00|70.04|67.54|70|67.5|70.06|67.56|69.95|67.45|0
1748278500000|2025-05-26 16:55:00|69.98|67.48|69.59|67.09|69.99|67.49|69.53|67.03|0
1748278800000|2025-05-26 17:00:00|69.56|67.06|69.56|67.06|69.62|67.12|69.51|67.01|0
1748279100000|2025-05-26 17:05:00|69.62|67.12|69.61|67.11|69.62|67.12|69.61|67.11|0
1748279400000|2025-05-26 17:10:00|69.51|67.01|69.61|67.11|69.61|67.11|69.51|67.01|0
1748280000000|2025-05-26 17:20:00|69.71|67.21|69.56|67.06|69.71|67.21|69.56|67.06|0
1748280300000|2025-05-26 17:25:00|69.61|67.11|69.5|67|69.61|67.11|69.45|66.95|0
1748281200000|2025-05-26 17:40:00|69.6|67.1|69.39|66.89|69.6|67.1|69.39|66.89|0
1748281500000|2025-05-26 17:45:00|69.5|67|69.5|67|69.5|67|69.5|67|0
1748281800000|2025-05-26 17:50:00|69.49|66.99|69.49|66.99|69.49|66.99|69.49|66.99|0
1748282100000|2025-05-26 17:55:00|69.44|66.94|69.49|66.99|69.49|66.99|69.44|66.94|0
1748282400000|2025-05-26 18:00:00|69.59|67.09|69.65|67.15|69.65|67.15|69.59|67.09|0
1748282700000|2025-05-26 18:05:00|69.59|67.09|69.59|67.09|69.59|67.09|69.59|67.09|0
1748283000000|2025-05-26 18:10:00|69.64|67.14|69.54|67.04|69.64|67.14|69.54|67.04|0
1748283300000|2025-05-26 18:15:00|69.59|67.09|69.59|67.09|69.59|67.09|69.59|67.09|0
1748283900000|2025-05-26 18:25:00|69.53|67.03|69.58|67.08|69.59|67.09|69.53|67.03|0
1748285700000|2025-05-26 18:55:00|69.57|67.07|69.57|67.07|69.57|67.07|69.57|67.07|0
1748286000000|2025-05-26 19:00:00|69.47|66.97|69.47|66.97|69.47|66.97|69.47|66.97|0
1748286600000|2025-05-26 19:10:00|69.46|66.96|69.41|66.91|69.46|66.96|69.41|66.91|0
1748286900000|2025-05-26 19:15:00|69.46|66.96|69.41|66.91|69.46|66.96|69.36|66.86|0
1748287200000|2025-05-26 19:20:00|69.46|66.96|69.51|67.01|69.51|67.01|69.41|66.91|0
1748287500000|2025-05-26 19:25:00|69.56|67.06|69.51|67.01|69.56|67.06|69.51|67.01|0
1748287800000|2025-05-26 19:30:00|69.56|67.06|69.51|67.01|69.56|67.06|69.46|66.96|0
1748288100000|2025-05-26 19:35:00|69.46|66.96|69.56|67.06|69.56|67.06|69.46|66.96|0
1748288400000|2025-05-26 19:40:00|69.51|67.01|69.5|67|69.51|67.01|69.45|66.95|0
1748288700000|2025-05-26 19:45:00|69.56|67.06|69.56|67.06|69.56|67.06|69.56|67.06|0
1748289000000|2025-05-26 19:50:00|69.66|67.16|69.45|66.95|69.66|67.16|69.45|66.95|0
1748289300000|2025-05-26 19:55:00|69.5|67|69.39|66.89|69.55|67.05|69.34|66.84|0
1748291100000|2025-05-26 20:25:00|69.38|66.88|69.38|66.88|69.38|66.88|69.38|66.88|0
1748292600000|2025-05-26 20:50:00|69.37|66.87|69.37|66.87|69.37|66.87|69.37|66.87|0
1748292900000|2025-05-26 20:55:00|69.62|66.62|69.62|66.62|69.62|66.62|69.62|66.62|0
1748293200000|2025-05-26 21:00:00|69.65|66.65|69.65|66.65|69.65|66.65|69.65|66.65|0
1748293800000|2025-05-26 21:10:00|69.62|66.62|69.62|66.62|69.62|66.62|69.62|66.62|0
1748294400000|2025-05-26 21:20:00|69.61|66.61|69.61|66.61|69.61|66.61|69.61|66.61|0
1748295900000|2025-05-26 21:45:00|69.6|66.6|69.6|66.6|69.6|66.6|69.6|66.6|0
1748296500000|2025-05-26 21:55:00|70.02|67.02|69.84|66.84|70.02|67.02|69.84|66.84|0
1748296800000|2025-05-26 22:00:00|69.86|66.86|70.31|67.31|70.59|67.59|69.86|66.86|0
1748297100000|2025-05-26 22:05:00|70.32|67.32|70.3|67.3|70.46|67.46|70.24|67.24|0
1748297400000|2025-05-26 22:10:00|70.31|67.31|70.19|67.19|70.49|67.49|69.9|66.9|0
1748297700000|2025-05-26 22:15:00|70.17|67.17|70.21|67.21|70.24|67.24|69.95|66.95|0
1748298000000|2025-05-26 22:20:00|70.24|67.24|70.42|67.42|70.48|67.48|70.24|67.24|0
1748298300000|2025-05-26 22:25:00|70.41|67.41|70.47|67.47|70.47|67.47|70.32|67.32|0
1748298600000|2025-05-26 22:30:00|70.5|67.5|70.9|67.9|71.03|68.03|70.5|67.5|0
1748298900000|2025-05-26 22:35:00|70.93|67.93|71.02|68.02|71.09|68.09|70.91|67.91|0
1748299200000|2025-05-26 22:40:00|71|68|70.95|67.95|71.06|68.06|70.91|67.91|0
1748299500000|2025-05-26 22:45:00|70.87|67.87|70.92|67.92|71.07|68.07|70.76|67.76|0
1748299800000|2025-05-26 22:50:00|70.95|67.95|70.95|67.95|71.05|68.05|70.91|67.91|0
1748300100000|2025-05-26 22:55:00|70.97|67.97|71.02|68.02|71.13|68.13|70.88|67.88|0
1748300400000|2025-05-26 23:00:00|71|68|71.05|68.05|71.14|68.14|70.8|67.8|0
1748300700000|2025-05-26 23:05:00|71.08|68.08|71.07|68.07|71.16|68.16|71.02|68.02|0
1748301000000|2025-05-26 23:10:00|71.06|68.06|70.96|67.96|71.18|68.18|70.86|67.86|0
1748301300000|2025-05-26 23:15:00|70.95|67.95|70.96|67.96|71|68|70.8|67.8|0
1748301600000|2025-05-26 23:20:00|70.98|67.98|71.09|68.09|71.15|68.15|70.98|67.98|0
1748301900000|2025-05-26 23:25:00|71.11|68.11|71.03|68.03|71.23|68.23|70.99|67.99|0
1748302200000|2025-05-26 23:30:00|71.01|68.01|71.01|68.01|71.2|68.2|70.93|67.93|0
1748302500000|2025-05-26 23:35:00|71.02|68.02|71.17|68.17|71.17|68.17|70.9|67.9|0
1748302800000|2025-05-26 23:40:00|71.18|68.18|71.19|68.19|71.22|68.22|71.12|68.12|0
1748303100000|2025-05-26 23:45:00|71.18|68.18|71.17|68.17|71.22|68.22|71.14|68.14|0
1748303400000|2025-05-26 23:50:00|71.19|68.19|71.06|68.06|71.33|68.33|71.03|68.03|0
1748303700000|2025-05-26 23:55:00|71.03|68.03|70.99|67.99|71.08|68.08|70.97|67.97|0
1748304000000|2025-05-27 00:00:00|71|68|71.13|68.13|71.16|68.16|70.89|67.89|0
1748304300000|2025-05-27 00:05:00|71.12|68.12|71.16|68.16|71.27|68.27|71|68|0
1748304600000|2025-05-27 00:10:00|71.13|68.13|71.1|68.1|71.27|68.27|71.05|68.05|0
1748304900000|2025-05-27 00:15:00|71.13|68.13|70.7|68.2|71.65|69.15|70.7|68.09|0
1748305200000|2025-05-27 00:20:00|70.72|68.22|71.29|68.79|71.6|69.1|70.72|68.22|0
1748305500000|2025-05-27 00:25:00|71.3|68.8|71.49|68.99|71.49|68.99|71.22|68.72|0
1748305800000|2025-05-27 00:30:00|71.47|68.97|71.52|69.02|71.53|69.03|71.36|68.86|0
1748306100000|2025-05-27 00:35:00|71.56|69.06|71.19|68.69|71.56|69.06|71.06|68.56|0
1748306400000|2025-05-27 00:40:00|71.22|68.72|71.33|68.83|71.43|68.93|71.17|68.67|0
1748306700000|2025-05-27 00:45:00|71.3|68.8|70.79|68.29|71.36|68.86|70.76|68.26|0
1748307000000|2025-05-27 00:50:00|70.78|68.28|70.52|68.02|70.81|68.31|70.51|68.01|0
1748307300000|2025-05-27 00:55:00|70.55|68.05|70.46|67.96|70.64|68.14|70.44|67.94|0
1748307600000|2025-05-27 01:00:00|70.44|67.94|71.28|68.78|71.31|68.81|70.39|67.89|0
1748307900000|2025-05-27 01:05:00|71.25|68.75|71.47|68.97|71.54|69.04|71.12|68.62|0
1748308200000|2025-05-27 01:10:00|71.48|68.98|71.65|69.15|71.79|69.29|71.48|68.98|0
1748308500000|2025-05-27 01:15:00|71.67|69.17|71.78|69.28|71.79|69.29|71.6|69.1|0
1748308800000|2025-05-27 01:20:00|71.84|69.34|71.71|69.21|72|69.5|71.71|69.21|0
1748309100000|2025-05-27 01:25:00|71.72|69.22|71.68|69.18|71.92|69.42|71.68|69.18|0
1748309400000|2025-05-27 01:30:00|71.71|69.21|71.77|69.27|71.8|69.3|71.56|69.06|0
1748309700000|2025-05-27 01:35:00|71.8|69.3|71.91|69.41|72.08|69.58|71.8|69.3|0
1748310000000|2025-05-27 01:40:00|71.92|69.42|71.83|69.33|71.92|69.42|71.64|69.14|0
1748310300000|2025-05-27 01:45:00|71.89|69.39|71.95|69.45|72.13|69.63|71.83|69.33|0
1748310600000|2025-05-27 01:50:00|71.92|69.42|72.12|69.62|72.16|69.66|71.91|69.41|0
1748310900000|2025-05-27 01:55:00|72.14|69.64|72.06|69.56|72.18|69.68|71.94|69.44|0
1748311200000|2025-05-27 02:00:00|72.09|69.59|72.13|69.63|72.32|69.82|71.93|69.43|0
1748311500000|2025-05-27 02:05:00|72.16|69.66|72.04|69.54|72.21|69.71|71.92|69.42|0
1748311800000|2025-05-27 02:10:00|72.03|69.53|72.27|69.77|72.36|69.86|72.03|69.53|0
1748312100000|2025-05-27 02:15:00|72.25|69.75|72.38|69.88|72.48|69.98|72.11|69.61|0
1748312400000|2025-05-27 02:20:00|72.37|69.87|72.14|69.64|72.5|70|72.06|69.56|0
1748312700000|2025-05-27 02:25:00|72.15|69.65|72.04|69.54|72.23|69.73|72.04|69.54|0
1748313000000|2025-05-27 02:30:00|72.03|69.53|72.08|69.58|72.11|69.61|71.99|69.49|0
1748313300000|2025-05-27 02:35:00|72.11|69.61|72.08|69.58|72.19|69.69|72.02|69.52|0
1748313600000|2025-05-27 02:40:00|72.04|69.54|72.12|69.62|72.21|69.71|71.92|69.42|0
1748313900000|2025-05-27 02:45:00|72.11|69.61|72.08|69.58|72.19|69.69|71.97|69.47|0
1748314200000|2025-05-27 02:50:00|72.07|69.57|71.87|69.37|72.12|69.62|71.82|69.32|0
1748314500000|2025-05-27 02:55:00|71.9|69.4|71.97|69.47|72.02|69.52|71.79|69.29|0
1748314800000|2025-05-27 03:00:00|71.85|69.35|71.85|69.35|71.88|69.38|71.74|69.24|0
1748315100000|2025-05-27 03:05:00|71.88|69.38|71.81|69.31|71.9|69.4|71.74|69.24|0
1748315400000|2025-05-27 03:10:00|71.82|69.32|72.09|69.59|72.13|69.63|71.82|69.32|0
1748315700000|2025-05-27 03:15:00|72.11|69.61|72.03|69.53|72.26|69.76|71.86|69.36|0
1748316000000|2025-05-27 03:20:00|72.05|69.55|72.37|69.87|72.39|69.89|71.9|69.4|0
1748316300000|2025-05-27 03:25:00|72.39|69.89|72.21|69.71|72.42|69.92|72.16|69.66|0
1748316600000|2025-05-27 03:30:00|72.18|69.68|72.33|69.83|72.35|69.85|72.16|69.66|0
1748316900000|2025-05-27 03:35:00|72.3|69.8|72.23|69.73|72.36|69.86|72.12|69.62|0
1748317200000|2025-05-27 03:40:00|72.21|69.71|72.69|70.19|72.69|70.19|72.2|69.7|0
1748317500000|2025-05-27 03:45:00|72.74|70.24|72.44|69.94|72.99|70.49|72.37|69.87|0
1748317800000|2025-05-27 03:50:00|72.43|69.93|72.17|69.67|72.48|69.98|72.14|69.64|0
1748318100000|2025-05-27 03:55:00|72.18|69.68|72.71|70.21|72.78|70.28|72.17|69.67|0
1748318400000|2025-05-27 04:00:00|72.69|70.19|72.51|70.01|72.82|70.32|72.47|69.97|0
1748318700000|2025-05-27 04:05:00|72.5|70|72.12|69.62|72.53|70.03|72.08|69.58|0
1748319000000|2025-05-27 04:10:00|72.14|69.64|72.13|69.63|72.15|69.65|71.96|69.46|0
1748319300000|2025-05-27 04:15:00|72.15|69.65|72.03|69.53|72.2|69.7|72.03|69.53|0
1748319600000|2025-05-27 04:20:00|72.05|69.55|72.1|69.6|72.26|69.76|72.03|69.53|0
1748319900000|2025-05-27 04:25:00|72.08|69.58|71.97|69.47|72.1|69.6|71.92|69.42|0
1748320200000|2025-05-27 04:30:00|71.94|69.44|72.13|69.63|72.29|69.79|71.94|69.44|0
1748320500000|2025-05-27 04:35:00|72.15|69.65|72.05|69.55|72.23|69.73|72.03|69.53|0
1748320800000|2025-05-27 04:40:00|72.06|69.56|72.04|69.54|72.1|69.6|72|69.5|0
1748321100000|2025-05-27 04:45:00|72.05|69.55|72.05|69.55|72.11|69.61|72|69.5|0
1748321400000|2025-05-27 04:50:00|72.07|69.57|72.07|69.57|72.08|69.58|71.99|69.49|0
1748321700000|2025-05-27 04:55:00|72.04|69.54|72.04|69.54|72.09|69.59|72.03|69.53|0
1748322000000|2025-05-27 05:00:00|72.07|69.57|72.33|69.83|72.33|69.83|71.96|69.46|0
1748322300000|2025-05-27 05:05:00|72.27|69.77|72.25|69.75|72.32|69.82|72.12|69.62|0
1748322600000|2025-05-27 05:10:00|72.23|69.73|72.21|69.71|72.43|69.93|72.13|69.63|0
1748322900000|2025-05-27 05:15:00|72.25|69.75|72.06|69.56|72.31|69.81|72.05|69.55|0
1748323200000|2025-05-27 05:20:00|72.05|69.55|71.77|69.27|72.06|69.56|71.67|69.17|0
1748323500000|2025-05-27 05:25:00|71.69|69.19|71.49|68.99|71.8|69.3|71.47|68.97|0
1748323800000|2025-05-27 05:30:00|71.51|69.01|71.54|69.04|71.63|69.13|71.45|68.95|0
1748324100000|2025-05-27 05:35:00|71.56|69.06|71.26|68.76|71.57|69.07|71.23|68.73|0
1748324400000|2025-05-27 05:40:00|71.27|68.77|70.98|68.48|71.27|68.77|70.94|68.44|0
1748324700000|2025-05-27 05:45:00|71|68.5|70.82|68.32|71|68.5|70.81|68.31|0
1748325000000|2025-05-27 05:50:00|70.85|68.35|70.95|68.45|71.13|68.63|70.84|68.34|0
1748325300000|2025-05-27 05:55:00|70.96|68.46|71.08|68.58|71.17|68.67|70.81|68.31|0
1748325600000|2025-05-27 06:00:00|71.07|68.57|70.98|68.48|71.15|68.65|70.82|68.32|0
1748325900000|2025-05-27 06:05:00|71|68.5|70.81|68.31|71.03|68.53|70.75|68.25|0
1748326200000|2025-05-27 06:10:00|70.84|68.34|70.68|68.18|70.84|68.34|70.54|68.04|0
1748326500000|2025-05-27 06:15:00|70.63|68.13|70.24|67.74|70.63|68.13|70.24|67.74|0
1748326800000|2025-05-27 06:20:00|70.27|67.77|69.92|67.42|70.31|67.81|69.92|67.42|0
1748327100000|2025-05-27 06:25:00|69.93|67.43|70.13|67.63|70.17|67.67|69.9|67.4|0
1748327400000|2025-05-27 06:30:00|70.1|67.6|70.08|67.58|70.17|67.67|70.02|67.52|0
1748327700000|2025-05-27 06:35:00|70.09|67.59|69.88|67.38|70.11|67.61|69.77|67.27|0
1748328000000|2025-05-27 06:40:00|69.87|67.37|69.97|67.47|70.04|67.54|69.83|67.33|0
1748328300000|2025-05-27 06:45:00|69.89|67.39|69.79|67.29|70.02|67.52|69.78|67.28|0
1748328600000|2025-05-27 06:50:00|69.76|67.26|69.73|67.23|69.83|67.33|69.64|67.14|0
1748328900000|2025-05-27 06:55:00|69.67|67.17|69.88|67.38|69.9|67.4|69.52|67.02|0
1748329200000|2025-05-27 07:00:00|69.85|67.35|69.57|67.07|70.25|67.75|69.55|67.05|0
1748329500000|2025-05-27 07:05:00|69.59|67.09|69.58|67.08|69.6|67.1|69.32|66.82|0
1748329800000|2025-05-27 07:10:00|69.57|67.07|69.42|66.92|69.88|67.38|69.4|66.9|0
1748330100000|2025-05-27 07:15:00|69.41|66.91|69.13|66.63|69.53|67.03|69.1|66.6|0
1748330400000|2025-05-27 07:20:00|69.12|66.62|68.67|66.17|69.12|66.62|68.67|66.17|0
1748330700000|2025-05-27 07:25:00|68.65|66.15|68.73|66.23|68.8|66.3|68.34|65.84|0
1748331000000|2025-05-27 07:30:00|68.74|66.24|67.97|65.47|68.85|66.35|67.88|65.38|0
1748331300000|2025-05-27 07:35:00|67.95|65.45|67.66|65.16|67.97|65.47|67.49|64.99|0
1748331600000|2025-05-27 07:40:00|67.69|65.19|67.54|65.04|67.72|65.22|67.38|64.88|0
1748331900000|2025-05-27 07:45:00|67.55|65.05|66.65|64.15|67.72|65.22|66.47|63.97|0
1748332200000|2025-05-27 07:50:00|66.67|64.17|66.6|64.1|66.67|64.17|66.26|63.76|0
1748332500000|2025-05-27 07:55:00|66.59|64.09|67.12|64.62|67.26|64.76|66.59|64.09|0
1748332800000|2025-05-27 08:00:00|67.07|64.57|67.39|64.89|67.49|64.99|66.98|64.48|0
1748333100000|2025-05-27 08:05:00|67.4|64.9|67.07|64.57|67.44|64.94|67.02|64.52|0
1748333400000|2025-05-27 08:10:00|67.08|64.58|67.31|64.81|67.33|64.83|66.89|64.39|0
1748333700000|2025-05-27 08:15:00|67.32|64.82|67.37|64.87|67.51|65.01|67.06|64.56|0
1748334000000|2025-05-27 08:20:00|67.43|64.93|67.44|64.94|67.59|65.09|67.37|64.87|0
1748334300000|2025-05-27 08:25:00|67.42|64.92|67.61|65.11|67.7|65.2|67.38|64.88|0
1748334600000|2025-05-27 08:30:00|67.58|65.08|67.76|65.26|67.9|65.4|67.52|65.02|0
1748334900000|2025-05-27 08:35:00|67.81|65.31|67.86|65.36|68.11|65.61|67.76|65.26|0
1748335200000|2025-05-27 08:40:00|67.89|65.39|67.74|65.24|67.9|65.4|67.59|65.09|0
1748335500000|2025-05-27 08:45:00|67.67|65.17|68.21|65.71|68.21|65.71|67.66|65.16|0
1748335800000|2025-05-27 08:50:00|68.19|65.69|68.24|65.74|68.5|66|68.19|65.69|0
1748336100000|2025-05-27 08:55:00|68.22|65.72|67.99|65.49|68.29|65.79|67.98|65.48|0
1748336400000|2025-05-27 09:00:00|67.98|65.48|67.65|65.15|68.1|65.6|67.48|64.98|0
1748336700000|2025-05-27 09:05:00|67.63|65.13|67.33|64.83|67.71|65.21|67.3|64.8|0
1748337000000|2025-05-27 09:10:00|67.36|64.86|66.92|64.42|67.36|64.86|66.89|64.39|0
1748337300000|2025-05-27 09:15:00|66.97|64.47|67.42|64.92|67.43|64.93|66.94|64.44|0
1748337600000|2025-05-27 09:20:00|67.44|64.94|68.09|65.59|68.09|65.59|67.39|64.89|0
1748337900000|2025-05-27 09:25:00|68.11|65.61|68.41|65.91|68.46|65.96|68.03|65.53|0
1748338200000|2025-05-27 09:30:00|68.38|65.88|67.81|65.31|68.49|65.99|67.71|65.21|0
1748338500000|2025-05-27 09:35:00|67.78|65.28|67.45|64.95|67.86|65.36|67.43|64.93|0
1748338800000|2025-05-27 09:40:00|67.49|64.99|67.71|65.21|67.85|65.35|67.34|64.84|0
1748339100000|2025-05-27 09:45:00|67.6|65.1|67.66|65.16|67.67|65.17|67.31|64.81|0
1748339400000|2025-05-27 09:50:00|67.68|65.18|67.62|65.12|67.82|65.32|67.53|65.03|0
1748339700000|2025-05-27 09:55:00|67.61|65.11|67.65|65.15|67.91|65.41|67.59|65.09|0
1748340000000|2025-05-27 10:00:00|67.66|65.16|68.09|65.59|68.13|65.63|67.6|65.1|0
1748340300000|2025-05-27 10:05:00|68.07|65.57|67.86|65.36|68.13|65.63|67.74|65.24|0
1748340600000|2025-05-27 10:10:00|67.88|65.38|67.95|65.45|68.16|65.66|67.81|65.31|0
1748340900000|2025-05-27 10:15:00|67.96|65.46|67.63|65.13|67.96|65.46|67.57|65.07|0
1748341200000|2025-05-27 10:20:00|67.64|65.14|67.64|65.14|67.72|65.22|67.55|65.05|0
1748341500000|2025-05-27 10:25:00|67.62|65.12|67.44|64.94|67.62|65.12|67.34|64.84|0
1748341800000|2025-05-27 10:30:00|67.4|64.9|67.28|64.78|67.85|65.35|67.24|64.74|0
1748342100000|2025-05-27 10:35:00|67.23|64.73|67.38|64.88|67.58|65.08|67.16|64.66|0
1748342400000|2025-05-27 10:40:00|67.41|64.91|67.45|64.95|67.67|65.17|67.37|64.87|0
1748342700000|2025-05-27 10:45:00|67.42|64.92|68.17|65.67|68.18|65.68|67.42|64.92|0
1748343000000|2025-05-27 10:50:00|68.19|65.69|68.02|65.52|68.23|65.73|67.95|65.45|0
1748343300000|2025-05-27 10:55:00|68.05|65.55|68.28|65.78|68.47|65.97|68.05|65.55|0
1748343600000|2025-05-27 11:00:00|68.36|65.86|68.89|66.39|68.94|66.44|68.34|65.84|0
1748343900000|2025-05-27 11:05:00|68.9|66.4|68.78|66.28|69|66.5|68.69|66.19|0
1748344200000|2025-05-27 11:10:00|68.75|66.25|68.3|65.8|68.87|66.37|68.29|65.79|0
1748344500000|2025-05-27 11:15:00|68.29|65.79|68.76|66.26|68.85|66.35|68.25|65.75|0
1748344800000|2025-05-27 11:20:00|68.71|66.21|68.8|66.3|68.87|66.37|68.57|66.07|0
1748345100000|2025-05-27 11:25:00|68.74|66.24|68.33|65.83|68.82|66.32|68.27|65.77|0
1748345400000|2025-05-27 11:30:00|68.32|65.82|67.91|65.41|68.43|65.93|67.91|65.41|0
1748345700000|2025-05-27 11:35:00|67.88|65.38|67.95|65.45|67.97|65.47|67.78|65.28|0
1748346000000|2025-05-27 11:40:00|67.85|65.35|67.9|65.4|68.15|65.65|67.74|65.24|0
1748346300000|2025-05-27 11:45:00|67.87|65.37|68.28|65.78|68.28|65.78|67.77|65.27|0
1748346600000|2025-05-27 11:50:00|68.31|65.81|68.19|65.69|68.39|65.89|68.14|65.64|0
1748346900000|2025-05-27 11:55:00|68.18|65.68|68.21|65.71|68.25|65.75|68.03|65.53|0
1748347200000|2025-05-27 12:00:00|68.24|65.74|68.28|65.78|68.98|66.48|68.16|65.66|0
1748347500000|2025-05-27 12:05:00|68.27|65.77|68.37|65.87|68.59|66.09|68.17|65.67|0
1748347800000|2025-05-27 12:10:00|68.42|65.92|68.6|66.1|68.64|66.14|68.19|65.69|0
1748348100000|2025-05-27 12:15:00|68.62|66.12|68.94|66.44|68.95|66.45|68.5|66|0
1748348400000|2025-05-27 12:20:00|68.96|66.46|68.27|65.77|68.96|66.46|67.9|65.4|0
1748348700000|2025-05-27 12:25:00|68.28|65.78|68.72|66.22|68.76|66.26|68.12|65.62|0
1748349000000|2025-05-27 12:30:00|68.75|66.25|68.47|65.97|68.78|66.28|68.33|65.83|0
1748349300000|2025-05-27 12:35:00|68.44|65.94|68.68|66.18|68.78|66.28|68.29|65.79|0
1748349600000|2025-05-27 12:40:00|68.71|66.21|69.31|66.81|69.53|67.03|68.69|66.19|0
1748349900000|2025-05-27 12:45:00|69.28|66.78|68.91|66.41|69.3|66.8|68.76|66.26|0
1748350200000|2025-05-27 12:50:00|68.93|66.43|69.73|67.23|69.83|67.33|68.93|66.43|0
1748350500000|2025-05-27 12:55:00|69.76|67.26|69.12|66.62|69.86|67.36|69.1|66.6|0
1748350800000|2025-05-27 13:00:00|69.17|66.67|68.72|66.22|69.26|66.76|68.64|66.14|0
1748351100000|2025-05-27 13:05:00|68.7|66.2|68.52|66.02|68.77|66.27|68.48|65.98|0
1748351400000|2025-05-27 13:10:00|68.55|66.05|68.49|65.99|68.55|66.05|68.35|65.85|0
1748351700000|2025-05-27 13:15:00|68.51|66.01|68.3|65.8|68.55|66.05|68.24|65.74|0
1748352000000|2025-05-27 13:20:00|68.27|65.77|68.7|65.7|68.7|65.97|68.09|65.59|0
1748352300000|2025-05-27 13:25:00|68.89|65.89|69.84|66.84|69.84|66.84|68.82|65.82|0
1748352600000|2025-05-27 13:30:00|69.55|67.05|70.8|68.3|70.99|68.49|69.42|66.92|0
1748352900000|2025-05-27 13:35:00|70.93|68.43|70.36|67.86|71.64|69.14|70.36|67.86|0
1748353200000|2025-05-27 13:40:00|70.2|67.7|69.86|67.36|70.39|67.89|69.76|67.26|0
1748353500000|2025-05-27 13:45:00|69.83|67.33|69.26|66.76|69.86|67.36|69.09|66.59|0
1748353800000|2025-05-27 13:50:00|69.31|66.81|69.13|66.63|69.8|67.3|69.05|66.55|0
1748354100000|2025-05-27 13:55:00|69.17|66.67|69.01|66.51|69.19|66.69|68.69|66.19|0
1748354400000|2025-05-27 14:00:00|68.96|66.46|67.89|65.39|68.96|66.46|67.63|65.13|0
1748354700000|2025-05-27 14:05:00|67.84|65.34|66.98|64.48|67.84|65.34|66.95|64.45|0
1748355000000|2025-05-27 14:10:00|66.95|64.45|66.87|64.37|67.03|64.53|66.43|63.93|0
1748355300000|2025-05-27 14:15:00|66.84|64.34|66.02|63.52|66.98|64.48|65.99|63.49|0
1748355600000|2025-05-27 14:20:00|65.99|63.49|65.92|63.42|66.16|63.66|65.68|63.18|0
1748355900000|2025-05-27 14:25:00|65.94|63.44|66.11|63.61|66.24|63.74|65.67|63.17|0
1748356200000|2025-05-27 14:30:00|66.08|63.58|65.92|63.42|66.11|63.61|65.74|63.24|0
1748356500000|2025-05-27 14:35:00|65.94|63.44|65.99|63.49|66.37|63.87|65.82|63.32|0
1748356800000|2025-05-27 14:40:00|65.97|63.47|65.74|63.24|66.07|63.57|65.69|63.19|0
1748357100000|2025-05-27 14:45:00|65.75|63.25|65.57|63.07|65.87|63.37|65.29|62.79|0
1748357400000|2025-05-27 14:50:00|65.52|63.02|65.47|62.97|65.65|63.15|65.29|62.79|0
1748357700000|2025-05-27 14:55:00|65.46|62.96|66.04|63.54|66.08|63.58|65.43|62.93|0
1748358000000|2025-05-27 15:00:00|66.01|63.51|65.82|63.32|66.12|63.62|65.72|63.22|0
1748358300000|2025-05-27 15:05:00|65.85|63.35|66.06|63.56|66.12|63.62|65.85|63.35|0
1748358600000|2025-05-27 15:10:00|66.08|63.58|65.9|63.4|66.13|63.63|65.84|63.34|0
1748358900000|2025-05-27 15:15:00|65.88|63.38|65.82|63.32|65.94|63.44|65.7|63.2|0
1748359200000|2025-05-27 15:20:00|65.79|63.29|65.79|63.29|66.14|63.64|65.72|63.22|0
1748359500000|2025-05-27 15:25:00|65.76|63.26|65.42|62.92|65.78|63.28|65.18|62.68|0
1748359800000|2025-05-27 15:30:00|65.44|62.94|65.45|62.95|65.56|63.06|65.29|62.79|0
1748360100000|2025-05-27 15:35:00|65.48|62.98|65.43|62.93|65.53|63.03|65.32|62.82|0
1748360400000|2025-05-27 15:40:00|65.46|62.96|65.32|62.82|65.74|63.24|65.25|62.75|0
1748360700000|2025-05-27 15:45:00|65.29|62.79|65.38|62.88|65.42|62.92|65.21|62.71|0
1748361000000|2025-05-27 15:50:00|65.41|62.91|65.19|62.69|65.46|62.96|65.17|62.67|0
1748361300000|2025-05-27 15:55:00|65.24|62.74|65.33|62.83|65.48|62.98|65.17|62.67|0
1748361600000|2025-05-27 16:00:00|65.3|62.8|64.83|62.33|65.36|62.86|64.79|62.29|0
1748361900000|2025-05-27 16:05:00|64.86|62.36|64.86|62.36|65.16|62.66|64.75|62.25|0
1748362200000|2025-05-27 16:10:00|64.89|62.39|64.74|62.24|64.94|62.44|64.64|62.14|0
1748362500000|2025-05-27 16:15:00|64.72|62.22|65|62.5|65.06|62.56|64.69|62.19|0
1748362800000|2025-05-27 16:20:00|64.98|62.48|64.88|62.38|65|62.5|64.72|62.22|0
1748363100000|2025-05-27 16:25:00|64.83|62.33|65|62.5|65.12|62.62|64.82|62.32|0
1748363400000|2025-05-27 16:30:00|65.02|62.52|64.95|62.45|65.07|62.57|64.86|62.36|0
1748363700000|2025-05-27 16:35:00|64.97|62.47|64.19|61.69|64.99|62.49|64.08|61.58|0
1748364000000|2025-05-27 16:40:00|64.17|61.67|64.35|61.85|64.37|61.87|63.95|61.45|0
1748364300000|2025-05-27 16:45:00|64.32|61.82|64.6|62.1|64.82|62.32|64.24|61.74|0
1748364600000|2025-05-27 16:50:00|64.58|62.08|64.49|61.99|64.73|62.23|64.38|61.88|0
1748364900000|2025-05-27 16:55:00|64.47|61.97|64.63|62.13|64.78|62.28|64.44|61.94|0
1748365200000|2025-05-27 17:00:00|64.61|62.11|64.26|61.76|64.66|62.16|64.09|61.59|0
1748365500000|2025-05-27 17:05:00|64.29|61.79|64.34|61.84|64.43|61.93|64.22|61.72|0
1748365800000|2025-05-27 17:10:00|64.31|61.81|64.34|61.84|64.58|62.08|64.21|61.71|0
1748366100000|2025-05-27 17:15:00|64.31|61.81|64.18|61.68|64.39|61.89|64.06|61.56|0
1748366400000|2025-05-27 17:20:00|64.16|61.66|63.94|61.44|64.18|61.68|63.88|61.38|0
1748366700000|2025-05-27 17:25:00|63.96|61.46|64.07|61.57|64.19|61.69|63.93|61.43|0
1748367000000|2025-05-27 17:30:00|64.1|61.6|64.2|61.7|64.34|61.84|64.06|61.56|0
1748367300000|2025-05-27 17:35:00|64.17|61.67|64.17|61.67|64.38|61.88|64.13|61.63|0
1748367600000|2025-05-27 17:40:00|64.19|61.69|64|61.5|64.24|61.74|63.96|61.46|0
1748367900000|2025-05-27 17:45:00|63.98|61.48|63.77|61.27|64.09|61.59|63.77|61.27|0
1748368200000|2025-05-27 17:50:00|63.81|61.31|63.62|61.12|63.81|61.31|63.52|61.02|0
1748368500000|2025-05-27 17:55:00|63.59|61.09|63.26|60.76|63.61|61.11|63.14|60.64|0
1748368800000|2025-05-27 18:00:00|63.28|60.78|63.43|60.93|63.43|60.93|63.04|60.54|0
1748369100000|2025-05-27 18:05:00|63.63|61.13|63.57|61.07|63.7|61.2|63.49|60.99|0
1748369400000|2025-05-27 18:10:00|63.6|61.1|63.44|60.94|63.64|61.14|63.35|60.85|0
1748369700000|2025-05-27 18:15:00|63.42|60.92|63.69|61.19|63.77|61.27|63.41|60.91|0
1748370000000|2025-05-27 18:20:00|63.71|61.21|63.59|61.09|63.83|61.33|63.55|61.05|0
1748370300000|2025-05-27 18:25:00|63.61|61.11|63.71|61.21|63.72|61.22|63.44|60.94|0
1748370600000|2025-05-27 18:30:00|63.68|61.18|63.56|61.06|63.73|61.23|63.5|61|0
1748370900000|2025-05-27 18:35:00|63.61|61.11|63.53|61.03|63.64|61.14|63.39|60.89|0
1748371200000|2025-05-27 18:40:00|63.48|60.98|63.71|61.21|63.81|61.31|63.45|60.95|0
1748371500000|2025-05-27 18:45:00|63.69|61.19|63.54|61.04|63.74|61.24|63.54|61.04|0
1748371800000|2025-05-27 18:50:00|63.56|61.06|63.54|61.04|63.68|61.18|63.5|61|0
1748372100000|2025-05-27 18:55:00|63.56|61.06|63.6|61.1|63.68|61.18|63.5|61|0
1748372400000|2025-05-27 19:00:00|63.65|61.15|63.49|60.99|63.84|61.34|63.39|60.89|0
1748372700000|2025-05-27 19:05:00|63.47|60.97|63.23|60.73|63.54|61.04|63.13|60.63|0
1748373000000|2025-05-27 19:10:00|63.18|60.68|63.5|61|63.62|61.12|63.18|60.68|0
1748373300000|2025-05-27 19:15:00|63.53|61.03|63.49|60.99|63.59|61.09|63.38|60.88|0
1748373600000|2025-05-27 19:20:00|63.46|60.96|63.34|60.84|63.6|61.1|63.34|60.84|0
1748373900000|2025-05-27 19:25:00|63.39|60.89|63.5|61|63.51|61.01|63.34|60.84|0
1748374200000|2025-05-27 19:30:00|63.48|60.98|63.51|61.01|63.9|61.4|63.48|60.98|0
1748374500000|2025-05-27 19:35:00|63.48|60.98|63.59|61.09|63.81|61.31|63.46|60.96|0
1748374800000|2025-05-27 19:40:00|63.62|61.12|63.58|61.08|63.77|61.27|63.37|60.87|0
1748375100000|2025-05-27 19:45:00|63.6|61.1|63.84|61.34|63.91|61.41|63.58|61.08|0
1748375400000|2025-05-27 19:50:00|63.86|61.36|63.61|61.11|63.91|61.41|63.51|61.01|0
1748375700000|2025-05-27 19:55:00|63.49|60.99|62.81|60.31|63.61|61.11|62.81|60.31|0
1748376000000|2025-05-27 20:00:00|62.78|60.28|63.04|60.54|63.07|60.57|62.58|60.08|0
1748376300000|2025-05-27 20:05:00|63.02|60.52|62.42|59.92|63.1|60.6|62.38|59.88|0
1748376600000|2025-05-27 20:10:00|62.4|59.9|62.28|59.78|62.47|59.97|62.16|59.66|0
1748376900000|2025-05-27 20:15:00|62.26|59.76|62.17|59.67|62.29|59.79|62.1|59.6|0
1748377200000|2025-05-27 20:20:00|62.2|59.7|62.23|59.73|62.33|59.83|62.14|59.64|0
1748377500000|2025-05-27 20:25:00|62.26|59.76|62.42|59.92|62.43|59.93|62.18|59.68|0
1748377800000|2025-05-27 20:30:00|62.4|59.9|62.44|59.94|62.48|59.98|62.36|59.86|0
1748378100000|2025-05-27 20:35:00|62.42|59.92|62.4|59.9|62.44|59.94|62.36|59.86|0
1748378400000|2025-05-27 20:40:00|62.43|59.93|62.29|59.79|62.43|59.93|62.29|59.79|0
1748378700000|2025-05-27 20:45:00|62.34|59.84|62.15|59.65|62.37|59.87|62.15|59.65|0
1748379000000|2025-05-27 20:50:00|62.17|59.67|62.16|59.66|62.26|59.76|62.16|59.66|0
1748379300000|2025-05-27 20:55:00|62.41|59.41|62.48|59.48|62.48|59.48|62.39|59.39|0
1748379600000|2025-05-27 21:00:00|62.46|59.46|62.46|59.46|62.46|59.46|62.46|59.46|0
1748380200000|2025-05-27 21:10:00|62.43|59.43|62.38|59.38|62.43|59.43|62.37|59.37|0
1748380500000|2025-05-27 21:15:00|62.42|59.42|62.38|59.38|62.47|59.47|62.38|59.38|0
1748380800000|2025-05-27 21:20:00|62.37|59.37|62.28|59.28|62.45|59.45|62.24|59.24|0
1748381100000|2025-05-27 21:25:00|62.27|59.27|62.23|59.23|62.28|59.28|62.22|59.22|0
1748381400000|2025-05-27 21:30:00|62.22|59.22|62.22|59.22|62.23|59.23|62.22|59.22|0
1748381700000|2025-05-27 21:35:00|62.25|59.25|62.28|59.28|62.31|59.31|62.25|59.25|0
1748382000000|2025-05-27 21:40:00|62.3|59.3|62.38|59.38|62.39|59.39|62.3|59.3|0
1748382300000|2025-05-27 21:45:00|62.37|59.37|62.45|59.45|62.45|59.45|62.37|59.37|0
1748382600000|2025-05-27 21:50:00|62.48|59.48|62.42|59.42|62.48|59.48|62.4|59.4|0
1748382900000|2025-05-27 21:55:00|62.43|59.43|62.37|59.37|62.44|59.44|62.35|59.35|0
1748383200000|2025-05-27 22:00:00|62.54|59.54|62.71|59.71|62.76|59.76|62.53|59.53|0
1748383500000|2025-05-27 22:05:00|62.69|59.69|62.8|59.8|62.86|59.86|62.67|59.67|0
1748383800000|2025-05-27 22:10:00|62.78|59.78|62.88|59.88|62.93|59.93|62.76|59.76|0
1748384100000|2025-05-27 22:15:00|62.86|59.86|62.83|59.83|62.86|59.86|62.64|59.64|0
1748384400000|2025-05-27 22:20:00|62.84|59.84|62.73|59.73|62.93|59.93|62.71|59.71|0
1748384700000|2025-05-27 22:25:00|62.7|59.7|62.73|59.73|62.75|59.75|62.68|59.68|0
1748385000000|2025-05-27 22:30:00|62.75|59.75|62.9|59.9|62.9|59.9|62.75|59.75|0
1748385300000|2025-05-27 22:35:00|62.87|59.87|62.77|59.77|62.89|59.89|62.77|59.77|0
1748385600000|2025-05-27 22:40:00|62.75|59.75|62.8|59.8|62.82|59.82|62.75|59.75|0
1748385900000|2025-05-27 22:45:00|62.82|59.82|62.72|59.72|62.82|59.82|62.63|59.63|0
1748386200000|2025-05-27 22:50:00|62.7|59.7|62.65|59.65|62.77|59.77|62.62|59.62|0
1748386500000|2025-05-27 22:55:00|62.67|59.67|62.55|59.55|62.7|59.7|62.53|59.53|0
1748386800000|2025-05-27 23:00:00|62.57|59.57|62.62|59.62|62.65|59.65|62.53|59.53|0
1748387100000|2025-05-27 23:05:00|62.63|59.63|62.55|59.55|62.64|59.64|62.52|59.52|0
1748387400000|2025-05-27 23:10:00|62.52|59.52|62.5|59.5|62.52|59.52|62.47|59.47|0
1748387700000|2025-05-27 23:15:00|62.47|59.47|62.4|59.4|62.52|59.52|62.3|59.3|0
1748388000000|2025-05-27 23:20:00|62.41|59.41|62.6|59.6|62.64|59.64|62.35|59.35|0
1748388300000|2025-05-27 23:25:00|62.61|59.61|62.68|59.68|62.7|59.7|62.59|59.59|0
1748388600000|2025-05-27 23:30:00|62.66|59.66|62.56|59.56|62.71|59.71|62.54|59.54|0
1748388900000|2025-05-27 23:35:00|62.54|59.54|62.44|59.44|62.56|59.56|62.44|59.44|0
1748389200000|2025-05-27 23:40:00|62.46|59.46|62.49|59.49|62.55|59.55|62.46|59.46|0
1748389500000|2025-05-27 23:45:00|62.5|59.5|62.6|59.6|62.6|59.6|62.46|59.46|0
1748389800000|2025-05-27 23:50:00|62.63|59.63|62.55|59.55|62.68|59.68|62.51|59.51|0
1748390100000|2025-05-27 23:55:00|62.57|59.57|62.67|59.67|62.67|59.67|62.46|59.46|0
1748390400000|2025-05-28 00:00:00|62.7|59.7|62.82|59.82|62.92|59.92|62.7|59.7|0
1748390700000|2025-05-28 00:05:00|62.79|59.79|62.85|59.85|62.91|59.91|62.72|59.72|0
1748391000000|2025-05-28 00:10:00|62.86|59.86|62.89|59.89|62.96|59.96|62.86|59.86|0
1748391300000|2025-05-28 00:15:00|62.64|60.14|62.68|60.18|62.82|60.32|62.58|60.08|0
1748391600000|2025-05-28 00:20:00|62.67|60.17|62.51|60.01|62.75|60.25|62.48|59.98|0
1748391900000|2025-05-28 00:25:00|62.55|60.05|62.59|60.09|62.65|60.15|62.46|59.96|0
1748392200000|2025-05-28 00:30:00|62.64|60.14|62.57|60.07|62.66|60.16|62.53|60.03|0
1748392500000|2025-05-28 00:35:00|62.54|60.04|62.6|60.1|62.69|60.19|62.54|60.04|0
1748392800000|2025-05-28 00:40:00|62.62|60.12|62.64|60.14|62.72|60.22|62.6|60.1|0
1748393100000|2025-05-28 00:45:00|62.65|60.15|62.73|60.23|62.73|60.23|62.57|60.07|0
1748393400000|2025-05-28 00:50:00|62.71|60.21|62.56|60.06|62.73|60.23|62.55|60.05|0
1748393700000|2025-05-28 00:55:00|62.59|60.09|62.53|60.03|62.64|60.14|62.51|60.01|0
1748394000000|2025-05-28 01:00:00|62.55|60.05|62.53|60.03|62.55|60.05|62.47|59.97|0
1748394300000|2025-05-28 01:05:00|62.56|60.06|62.38|59.88|62.61|60.11|62.38|59.88|0
1748394600000|2025-05-28 01:10:00|62.39|59.89|62.55|60.05|62.61|60.11|62.31|59.81|0
1748394900000|2025-05-28 01:15:00|62.56|60.06|62.54|60.04|62.61|60.11|62.47|59.97|0
1748395200000|2025-05-28 01:20:00|62.51|60.01|62.4|59.9|62.67|60.17|62.4|59.9|0
1748395500000|2025-05-28 01:25:00|62.43|59.93|62.42|59.92|62.48|59.98|62.33|59.83|0
1748395800000|2025-05-28 01:30:00|62.44|59.94|62.57|60.07|62.67|60.17|62.37|59.87|0
1748396100000|2025-05-28 01:35:00|62.58|60.08|62.79|60.29|62.82|60.32|62.58|60.08|0
1748396400000|2025-05-28 01:40:00|62.77|60.27|62.75|60.25|62.82|60.32|62.69|60.19|0
1748396700000|2025-05-28 01:45:00|62.77|60.27|62.83|60.33|62.91|60.41|62.75|60.25|0
1748397000000|2025-05-28 01:50:00|62.81|60.31|62.85|60.35|62.86|60.36|62.66|60.16|0
1748397300000|2025-05-28 01:55:00|62.79|60.29|62.84|60.34|62.86|60.36|62.76|60.26|0
1748397600000|2025-05-28 02:00:00|62.85|60.35|62.86|60.36|62.87|60.37|62.68|60.18|0
1748397900000|2025-05-28 02:05:00|62.88|60.38|62.78|60.28|62.88|60.38|62.73|60.23|0
1748398200000|2025-05-28 02:10:00|62.8|60.3|62.7|60.2|62.81|60.31|62.66|60.16|0
1748398500000|2025-05-28 02:15:00|62.68|60.18|62.67|60.17|62.75|60.25|62.6|60.1|0
1748398800000|2025-05-28 02:20:00|62.73|60.23|62.71|60.21|62.77|60.27|62.66|60.16|0
1748399100000|2025-05-28 02:25:00|62.73|60.23|62.75|60.25|62.79|60.29|62.69|60.19|0
1748399400000|2025-05-28 02:30:00|62.74|60.24|62.78|60.28|62.84|60.34|62.7|60.2|0
1748399700000|2025-05-28 02:35:00|62.8|60.3|62.58|60.08|62.8|60.3|62.58|60.08|0
1748400000000|2025-05-28 02:40:00|62.57|60.07|62.62|60.12|62.66|60.16|62.57|60.07|0
1748400300000|2025-05-28 02:45:00|62.69|60.19|62.66|60.16|62.72|60.22|62.65|60.15|0
1748400600000|2025-05-28 02:50:00|62.68|60.18|62.77|60.27|62.77|60.27|62.64|60.14|0
1748400900000|2025-05-28 02:55:00|62.75|60.25|62.78|60.28|62.82|60.32|62.75|60.25|0
1748401200000|2025-05-28 03:00:00|62.76|60.26|62.83|60.33|62.83|60.33|62.75|60.25|0
1748401500000|2025-05-28 03:05:00|62.88|60.38|62.88|60.38|62.91|60.41|62.82|60.32|0
1748401800000|2025-05-28 03:10:00|62.86|60.36|62.59|60.09|62.86|60.36|62.56|60.06|0
1748402100000|2025-05-28 03:15:00|62.61|60.11|62.49|59.99|62.63|60.13|62.04|59.54|0
1748402400000|2025-05-28 03:20:00|62.53|60.03|62.57|60.07|62.6|60.1|62.53|60.03|0
1748402700000|2025-05-28 03:25:00|62.62|60.12|62.58|60.08|62.64|60.14|62.58|60.08|0
1748403000000|2025-05-28 03:30:00|62.62|60.12|62.68|60.18|62.71|60.21|62.6|60.1|0
1748403300000|2025-05-28 03:35:00|62.7|60.2|62.82|60.32|62.85|60.35|62.66|60.16|0
1748403600000|2025-05-28 03:40:00|62.85|60.35|63.09|60.59|63.11|60.61|62.81|60.31|0
1748403900000|2025-05-28 03:45:00|63.08|60.58|63.07|60.57|63.14|60.64|63.05|60.55|0
1748404200000|2025-05-28 03:50:00|63.08|60.58|63.2|60.7|63.2|60.7|63.06|60.56|0
1748404500000|2025-05-28 03:55:00|63.22|60.72|63.15|60.65|63.23|60.73|63.14|60.64|0
1748404800000|2025-05-28 04:00:00|63.16|60.66|63.13|60.63|63.23|60.73|63.09|60.59|0
1748405100000|2025-05-28 04:05:00|63.19|60.69|63.16|60.66|63.19|60.69|63.13|60.63|0
1748405400000|2025-05-28 04:10:00|63.19|60.69|63.13|60.63|63.28|60.78|63.13|60.63|0
1748405700000|2025-05-28 04:15:00|63.1|60.6|63.19|60.69|63.22|60.72|63.1|60.6|0
1748406000000|2025-05-28 04:20:00|63.21|60.71|63.19|60.69|63.21|60.71|63.17|60.67|0
1748406300000|2025-05-28 04:25:00|63.22|60.72|63.2|60.7|63.22|60.72|63.16|60.66|0
1748406600000|2025-05-28 04:30:00|63.17|60.67|63.19|60.69|63.21|60.71|63.06|60.56|0
1748406900000|2025-05-28 04:35:00|63.21|60.71|63.39|60.89|63.39|60.89|63.18|60.68|0
1748407200000|2025-05-28 04:40:00|63.41|60.91|63.3|60.8|63.45|60.95|63.3|60.8|0
1748407500000|2025-05-28 04:45:00|63.28|60.78|63.46|60.96|63.47|60.97|63.28|60.78|0
1748407800000|2025-05-28 04:50:00|63.44|60.94|63.41|60.91|63.53|61.03|63.35|60.85|0
1748408100000|2025-05-28 04:55:00|63.43|60.93|63.63|61.13|63.63|61.13|63.39|60.89|0
1748408400000|2025-05-28 05:00:00|63.61|61.11|63.71|61.21|63.74|61.24|63.47|60.97|0
1748408700000|2025-05-28 05:05:00|63.73|61.23|63.78|61.28|63.85|61.35|63.73|61.23|0
1748409000000|2025-05-28 05:10:00|63.8|61.3|63.69|61.19|63.82|61.32|63.64|61.14|0
1748409300000|2025-05-28 05:15:00|63.7|61.2|63.49|60.99|63.72|61.22|63.45|60.95|0
1748409600000|2025-05-28 05:20:00|63.47|60.97|63.57|61.07|63.74|61.24|63.28|60.78|0
1748409900000|2025-05-28 05:25:00|63.59|61.09|63.72|61.22|63.76|61.26|63.57|61.07|0
1748410200000|2025-05-28 05:30:00|63.7|61.2|63.39|60.89|63.82|61.32|63.37|60.87|0
1748410500000|2025-05-28 05:35:00|63.36|60.86|63.39|60.89|63.46|60.96|63.31|60.81|0
1748410800000|2025-05-28 05:40:00|63.41|60.91|63.41|60.91|63.44|60.94|63.32|60.82|0
1748411100000|2025-05-28 05:45:00|63.4|60.9|63.33|60.83|63.44|60.94|63.29|60.79|0
1748411400000|2025-05-28 05:50:00|63.31|60.81|63.45|60.95|63.5|61|63.2|60.7|0
1748411700000|2025-05-28 05:55:00|63.4|60.9|63.49|60.99|63.61|61.11|63.4|60.9|0
1748412000000|2025-05-28 06:00:00|63.51|61.01|63.84|61.34|63.87|61.37|63.49|60.99|0
1748412300000|2025-05-28 06:05:00|63.86|61.36|63.43|60.93|63.86|61.36|63.39|60.89|0
1748412600000|2025-05-28 06:10:00|63.4|60.9|63.32|60.82|63.45|60.95|63.23|60.73|0
1748412900000|2025-05-28 06:15:00|63.29|60.79|63.39|60.89|63.51|61.01|63.27|60.77|0
1748413200000|2025-05-28 06:20:00|63.36|60.86|63.23|60.73|63.36|60.86|63.1|60.6|0
1748413500000|2025-05-28 06:25:00|63.24|60.74|63.08|60.58|63.26|60.76|63.08|60.58|0
1748413800000|2025-05-28 06:30:00|63.09|60.59|63.19|60.69|63.31|60.81|63.08|60.58|0
1748414100000|2025-05-28 06:35:00|63.23|60.73|63.16|60.66|63.23|60.73|62.97|60.47|0
1748414400000|2025-05-28 06:40:00|63.2|60.7|63.17|60.67|63.25|60.75|63.08|60.58|0
1748414700000|2025-05-28 06:45:00|63.15|60.65|63.25|60.75|63.31|60.81|63.12|60.62|0
1748415000000|2025-05-28 06:50:00|63.24|60.74|63.26|60.76|63.32|60.82|63.17|60.67|0
1748415300000|2025-05-28 06:55:00|63.25|60.75|63.62|61.12|63.62|61.12|63.24|60.74|0
1748415600000|2025-05-28 07:00:00|63.6|61.1|63.45|60.95|63.6|61.1|63.28|60.78|0
1748415900000|2025-05-28 07:05:00|63.43|60.93|63.33|60.83|63.57|61.07|63.27|60.77|0
1748416200000|2025-05-28 07:10:00|63.3|60.8|63.34|60.84|63.42|60.92|63.21|60.71|0
1748416500000|2025-05-28 07:15:00|63.35|60.85|63.23|60.73|63.41|60.91|63.1|60.6|0
1748416800000|2025-05-28 07:20:00|63.22|60.72|63.16|60.66|63.29|60.79|63.14|60.64|0
1748417100000|2025-05-28 07:25:00|63.19|60.69|63.58|61.08|63.64|61.14|63.11|60.61|0
1748417400000|2025-05-28 07:30:00|63.56|61.06|63.6|61.1|63.69|61.19|63.48|60.98|0
1748417700000|2025-05-28 07:35:00|63.62|61.12|63.38|60.88|63.66|61.16|63.32|60.82|0
1748418000000|2025-05-28 07:40:00|63.43|60.93|63.19|60.69|63.5|61|63.17|60.67|0
1748418300000|2025-05-28 07:45:00|63.21|60.71|63.43|60.93|63.51|61.01|63.18|60.68|0
1748418600000|2025-05-28 07:50:00|63.46|60.96|63.54|61.04|63.58|61.08|63.36|60.86|0
1748418900000|2025-05-28 07:55:00|63.67|61.17|63.55|61.05|63.72|61.22|63.51|61.01|0
1748419200000|2025-05-28 08:00:00|63.52|61.02|63.38|60.88|63.52|61.02|63.26|60.76|0
1748419500000|2025-05-28 08:05:00|63.35|60.85|63.57|61.07|63.6|61.1|63.25|60.75|0
1748419800000|2025-05-28 08:10:00|63.54|61.04|63.58|61.08|63.66|61.16|63.47|60.97|0
1748420100000|2025-05-28 08:15:00|63.57|61.07|63.45|60.95|63.61|61.11|63.41|60.91|0
1748420400000|2025-05-28 08:20:00|63.42|60.92|63.44|60.94|63.52|61.02|63.4|60.9|0
1748420700000|2025-05-28 08:25:00|63.47|60.97|63.28|60.78|63.47|60.97|63.19|60.69|0
1748421000000|2025-05-28 08:30:00|63.27|60.77|63.31|60.81|63.44|60.94|63.27|60.77|0
1748421300000|2025-05-28 08:35:00|63.29|60.79|63.25|60.75|63.3|60.8|63.16|60.66|0
1748421600000|2025-05-28 08:40:00|63.21|60.71|63.14|60.64|63.24|60.74|63.07|60.57|0
1748421900000|2025-05-28 08:45:00|63.16|60.66|63.37|60.87|63.43|60.93|63.13|60.63|0
1748422200000|2025-05-28 08:50:00|63.35|60.85|63.79|61.29|63.79|61.29|63.28|60.78|0
1748422500000|2025-05-28 08:55:00|63.78|61.28|63.76|61.26|63.79|61.29|63.67|61.17|0
1748422800000|2025-05-28 09:00:00|63.75|61.25|63.69|61.19|63.8|61.3|63.66|61.16|0
1748423100000|2025-05-28 09:05:00|63.72|61.22|63.65|61.15|63.72|61.22|63.51|61.01|0
1748423400000|2025-05-28 09:10:00|63.68|61.18|63.73|61.23|63.73|61.23|63.59|61.09|0
1748423700000|2025-05-28 09:15:00|63.72|61.22|63.6|61.1|63.83|61.33|63.55|61.05|0
1748424000000|2025-05-28 09:20:00|63.59|61.09|64.01|61.51|64.1|61.6|63.53|61.03|0
1748424300000|2025-05-28 09:25:00|64.05|61.55|63.98|61.48|64.07|61.57|63.94|61.44|0
1748424600000|2025-05-28 09:30:00|63.99|61.49|63.99|61.49|64.17|61.67|63.94|61.44|0
1748424900000|2025-05-28 09:35:00|64|61.5|64.06|61.56|64.26|61.76|63.97|61.47|0
1748425200000|2025-05-28 09:40:00|64.07|61.57|64.21|61.71|64.21|61.71|63.93|61.43|0
1748425500000|2025-05-28 09:45:00|64.24|61.74|63.97|61.47|64.24|61.74|63.93|61.43|0
1748425800000|2025-05-28 09:50:00|63.99|61.49|63.85|61.35|64.06|61.56|63.8|61.3|0
1748426100000|2025-05-28 09:55:00|63.83|61.33|63.72|61.22|63.9|61.4|63.72|61.22|0
1748426400000|2025-05-28 10:00:00|63.69|61.19|63.61|61.11|63.81|61.31|63.55|61.05|0
1748426700000|2025-05-28 10:05:00|63.59|61.09|63.43|60.93|63.65|61.15|63.4|60.9|0
1748427000000|2025-05-28 10:10:00|63.44|60.94|63.32|60.82|63.57|61.07|63.3|60.8|0
1748427300000|2025-05-28 10:15:00|63.35|60.85|63.36|60.86|63.37|60.87|63.2|60.7|0
1748427600000|2025-05-28 10:20:00|63.37|60.87|63.37|60.87|63.43|60.93|63.3|60.8|0
1748427900000|2025-05-28 10:25:00|63.35|60.85|63.26|60.76|63.39|60.89|63.25|60.75|0
1748428200000|2025-05-28 10:30:00|63.24|60.74|62.65|60.15|63.24|60.74|62.59|60.09|0
1748428500000|2025-05-28 10:35:00|62.63|60.13|62.4|59.9|62.67|60.17|62.34|59.84|0
1748428800000|2025-05-28 10:40:00|62.36|59.86|62.4|59.9|62.6|60.1|62.25|59.75|0
1748429100000|2025-05-28 10:45:00|62.37|59.87|62.26|59.76|62.37|59.87|62.13|59.63|0
1748429400000|2025-05-28 10:50:00|62.24|59.74|62.01|59.51|62.33|59.83|61.95|59.45|0
1748429700000|2025-05-28 10:55:00|62.04|59.54|61.8|59.3|62.17|59.67|61.77|59.27|0
1748430000000|2025-05-28 11:00:00|61.75|59.25|62.18|59.68|62.25|59.75|61.73|59.23|0
1748430300000|2025-05-28 11:05:00|62.16|59.66|62.29|59.79|62.39|59.89|62.14|59.64|0
1748430600000|2025-05-28 11:10:00|62.31|59.81|62.16|59.66|62.31|59.81|62.06|59.56|0
1748430900000|2025-05-28 11:15:00|62.15|59.65|62.24|59.74|62.29|59.79|62.07|59.57|0
1748431200000|2025-05-28 11:20:00|62.25|59.75|62.48|59.98|62.53|60.03|62.24|59.74|0
1748431500000|2025-05-28 11:25:00|62.46|59.96|62.47|59.97|62.57|60.07|62.38|59.88|0
1748431800000|2025-05-28 11:30:00|62.45|59.95|62.37|59.87|62.5|60|62.18|59.68|0
1748432100000|2025-05-28 11:35:00|62.27|59.77|62.4|59.9|62.46|59.96|62.24|59.74|0
1748432400000|2025-05-28 11:40:00|62.39|59.89|62.56|60.06|62.58|60.08|62.33|59.83|0
1748432700000|2025-05-28 11:45:00|62.58|60.08|62.58|60.08|62.66|60.16|62.46|59.96|0
1748433000000|2025-05-28 11:50:00|62.59|60.09|62.49|59.99|62.62|60.12|62.44|59.94|0
1748433300000|2025-05-28 11:55:00|62.48|59.98|62.34|59.84|62.57|60.07|62.31|59.81|0
1748433600000|2025-05-28 12:00:00|62.41|59.91|62.38|59.88|62.48|59.98|62.26|59.76|0
1748433900000|2025-05-28 12:05:00|62.4|59.9|62.22|59.72|62.41|59.91|62.12|59.62|0
1748434200000|2025-05-28 12:10:00|62.21|59.71|62.18|59.68|62.29|59.79|62.1|59.6|0
1748434500000|2025-05-28 12:15:00|62.19|59.69|61.97|59.47|62.2|59.7|61.94|59.44|0
1748434800000|2025-05-28 12:20:00|61.98|59.48|61.86|59.36|62.1|59.6|61.82|59.32|0
1748435100000|2025-05-28 12:25:00|61.84|59.34|62.23|59.73|62.34|59.84|61.84|59.34|0
1748435400000|2025-05-28 12:30:00|62.21|59.71|62.29|59.79|62.35|59.85|62.21|59.71|0
1748435700000|2025-05-28 12:35:00|62.26|59.76|61.98|59.48|62.31|59.81|61.93|59.43|0
1748436000000|2025-05-28 12:40:00|61.96|59.46|61.7|59.2|62.03|59.53|61.67|59.17|0
1748436300000|2025-05-28 12:45:00|61.69|59.19|62.13|59.63|62.19|59.69|61.69|59.19|0
1748436600000|2025-05-28 12:50:00|62.17|59.67|62.49|59.99|62.55|60.05|62.13|59.63|0
1748436900000|2025-05-28 12:55:00|62.51|60.01|62.46|59.96|62.6|60.1|62.36|59.86|0
1748437200000|2025-05-28 13:00:00|62.44|59.94|62.53|60.03|62.62|60.12|62.37|59.87|0
1748437500000|2025-05-28 13:05:00|62.46|59.96|62.35|59.85|62.57|60.07|62.32|59.82|0
1748437800000|2025-05-28 13:10:00|62.32|59.82|62.16|59.66|62.33|59.83|62.11|59.61|0
1748438100000|2025-05-28 13:15:00|62.14|59.64|62.28|59.78|62.37|59.87|62.13|59.63|0
1748438400000|2025-05-28 13:20:00|62.27|59.77|62.94|59.94|62.94|60.22|62.24|59.74|0
1748438700000|2025-05-28 13:25:00|63.02|60.02|62.63|59.63|63.06|60.06|62.63|59.63|0
1748439000000|2025-05-28 13:30:00|62.01|59.51|61.83|59.33|62.53|60.03|61.81|59.31|0
1748439300000|2025-05-28 13:35:00|61.81|59.31|61.36|58.86|62|59.5|61.36|58.86|0
1748439600000|2025-05-28 13:40:00|61.38|58.88|61.55|59.05|61.68|59.18|61.19|58.69|0
1748439900000|2025-05-28 13:45:00|61.6|59.1|62.82|60.32|62.82|60.32|61.46|58.96|0
1748440200000|2025-05-28 13:50:00|62.8|60.3|62.97|60.47|63.17|60.67|62.61|60.11|0
1748440500000|2025-05-28 13:55:00|62.94|60.44|63.2|60.7|63.39|60.89|62.8|60.3|0
1748440800000|2025-05-28 14:00:00|63.27|60.77|62.66|60.16|63.28|60.78|62.55|60.05|0
1748441100000|2025-05-28 14:05:00|62.69|60.19|63.01|60.51|63.04|60.54|62.58|60.08|0
1748441400000|2025-05-28 14:10:00|63.06|60.56|62.97|60.47|63.09|60.59|62.7|60.2|0
1748441700000|2025-05-28 14:15:00|62.91|60.41|62.94|60.44|63.28|60.78|62.8|60.3|0
1748442000000|2025-05-28 14:20:00|62.97|60.47|62.73|60.23|63.48|60.98|62.68|60.18|0
1748442300000|2025-05-28 14:25:00|62.78|60.28|63.05|60.55|63.17|60.67|62.65|60.15|0
1748442600000|2025-05-28 14:30:00|63.07|60.57|63.04|60.54|63.37|60.87|62.87|60.37|0
1748442900000|2025-05-28 14:35:00|63.06|60.56|63.67|61.17|63.85|61.35|63.01|60.51|0
1748443200000|2025-05-28 14:40:00|63.69|61.19|63.53|61.03|63.79|61.29|63.15|60.65|0
1748443500000|2025-05-28 14:45:00|63.56|61.06|63.62|61.12|63.71|61.21|63.39|60.89|0
1748443800000|2025-05-28 14:50:00|63.57|61.07|64.08|61.58|64.08|61.58|63.54|61.04|0
1748444100000|2025-05-28 14:55:00|64.05|61.55|64.27|61.77|64.36|61.86|63.95|61.45|0
1748444400000|2025-05-28 15:00:00|64.32|61.82|63.47|60.97|64.35|61.85|63.44|60.94|0
1748444700000|2025-05-28 15:05:00|63.5|61|63.83|61.33|63.94|61.44|63.38|60.88|0
1748445000000|2025-05-28 15:10:00|63.88|61.38|64.25|61.75|64.25|61.75|63.8|61.3|0
1748445300000|2025-05-28 15:15:00|64.33|61.83|63.9|61.4|64.43|61.93|63.9|61.4|0
1748445600000|2025-05-28 15:20:00|63.87|61.37|63.88|61.38|64.03|61.53|63.61|61.11|0
1748445900000|2025-05-28 15:25:00|63.91|61.41|64.16|61.66|64.27|61.77|63.91|61.41|0
1748446200000|2025-05-28 15:30:00|64.21|61.71|64.41|61.91|64.41|61.91|64.02|61.52|0
1748446500000|2025-05-28 15:35:00|64.39|61.89|64.19|61.69|64.61|62.11|64.17|61.67|0
1748446800000|2025-05-28 15:40:00|64.22|61.72|64.51|62.01|64.57|62.07|64.07|61.57|0
1748447100000|2025-05-28 15:45:00|64.53|62.03|64.39|61.89|64.53|62.03|64.32|61.82|0
1748447400000|2025-05-28 15:50:00|64.4|61.9|64.06|61.56|64.41|61.91|63.99|61.49|0
1748447700000|2025-05-28 15:55:00|64.03|61.53|64.7|62.2|64.7|62.2|64.02|61.52|0
1748448000000|2025-05-28 16:00:00|64.65|62.15|64|61.5|64.65|62.15|63.86|61.36|0
1748448300000|2025-05-28 16:05:00|64.03|61.53|63.37|60.87|64.03|61.53|63.35|60.85|0
1748448600000|2025-05-28 16:10:00|63.4|60.9|63.6|61.1|63.77|61.27|63.36|60.86|0
1748448900000|2025-05-28 16:15:00|63.62|61.12|63.42|60.92|63.62|61.12|63.28|60.78|0
1748449200000|2025-05-28 16:20:00|63.39|60.89|63.66|61.16|63.77|61.27|63.37|60.87|0
1748449500000|2025-05-28 16:25:00|63.68|61.18|63.44|60.94|63.68|61.18|63.33|60.83|0
1748449800000|2025-05-28 16:30:00|63.47|60.97|63.48|60.98|63.53|61.03|63.3|60.8|0
1748450100000|2025-05-28 16:35:00|63.45|60.95|63.01|60.51|63.45|60.95|62.93|60.43|0
1748450400000|2025-05-28 16:40:00|63|60.5|63.04|60.54|63.16|60.66|62.96|60.46|0
1748450700000|2025-05-28 16:45:00|63.02|60.52|63|60.5|63.14|60.64|62.92|60.42|0
1748451000000|2025-05-28 16:50:00|63.03|60.53|63.39|60.89|63.54|61.04|62.88|60.38|0
1748451300000|2025-05-28 16:55:00|63.36|60.86|63.17|60.67|63.53|61.03|63.05|60.55|0
1748451600000|2025-05-28 17:00:00|63.19|60.69|62.78|60.28|63.3|60.8|62.73|60.23|0
1748451900000|2025-05-28 17:05:00|62.81|60.31|62.58|60.08|62.86|60.36|62.51|60.01|0
1748452200000|2025-05-28 17:10:00|62.6|60.1|62.64|60.14|62.64|60.14|62.38|59.88|0
1748452500000|2025-05-28 17:15:00|62.62|60.12|62.31|59.81|62.62|60.12|62.23|59.73|0
1748452800000|2025-05-28 17:20:00|62.29|59.79|62.5|60|62.54|60.04|62.23|59.73|0
1748453100000|2025-05-28 17:25:00|62.48|59.98|62.55|60.05|62.89|60.39|62.44|59.94|0
1748453400000|2025-05-28 17:30:00|62.52|60.02|62.8|60.3|62.81|60.31|62.49|59.99|0
1748453700000|2025-05-28 17:35:00|62.79|60.29|62.9|60.4|62.94|60.44|62.73|60.23|0
1748454000000|2025-05-28 17:40:00|62.87|60.37|63.09|60.59|63.29|60.79|62.82|60.32|0
1748454300000|2025-05-28 17:45:00|63.11|60.61|62.97|60.47|63.14|60.64|62.85|60.35|0
1748454600000|2025-05-28 17:50:00|62.94|60.44|62.99|60.49|63.13|60.63|62.89|60.39|0
1748454900000|2025-05-28 17:55:00|62.97|60.47|62.8|60.3|62.99|60.49|62.6|60.1|0
1748455200000|2025-05-28 18:00:00|62.62|60.12|62.32|59.82|62.87|60.37|62.31|59.81|0
1748455500000|2025-05-28 18:05:00|62.34|59.84|62.47|59.97|62.66|60.16|62.32|59.82|0
1748455800000|2025-05-28 18:10:00|62.45|59.95|62.18|59.68|62.45|59.95|62.08|59.58|0
1748456100000|2025-05-28 18:15:00|62.15|59.65|62.62|60.12|62.69|60.19|62.15|59.65|0
1748456400000|2025-05-28 18:20:00|62.6|60.1|62.42|59.92|62.7|60.2|62.42|59.92|0
1748456700000|2025-05-28 18:25:00|62.35|59.85|62.5|60|62.63|60.13|62.24|59.74|0
1748457000000|2025-05-28 18:30:00|62.53|60.03|62.46|59.96|62.53|60.03|62.27|59.77|0
1748457300000|2025-05-28 18:35:00|62.48|59.98|62.38|59.88|62.48|59.98|62.23|59.73|0
1748457600000|2025-05-28 18:40:00|62.36|59.86|62.51|60.01|62.51|60.01|62.28|59.78|0
1748457900000|2025-05-28 18:45:00|62.49|59.99|62.68|60.18|62.7|60.2|62.44|59.94|0
1748458200000|2025-05-28 18:50:00|62.7|60.2|63.91|61.41|64.71|62.21|62.63|60.13|0
1748458500000|2025-05-28 18:55:00|63.86|61.36|62.76|60.26|63.95|61.45|62.66|60.16|0
1748458800000|2025-05-28 19:00:00|62.81|60.31|62.55|60.05|63.09|60.59|62.55|60.05|0
1748459100000|2025-05-28 19:05:00|62.57|60.07|61.94|59.44|62.65|60.15|61.68|59.18|0
1748459400000|2025-05-28 19:10:00|61.97|59.47|62.81|60.31|63.02|60.52|61.79|59.29|0
1748459700000|2025-05-28 19:15:00|62.78|60.28|62.77|60.27|63.1|60.6|62.57|60.07|0
1748460000000|2025-05-28 19:20:00|62.74|60.24|62.97|60.47|63.1|60.6|62.63|60.13|0
1748460300000|2025-05-28 19:25:00|62.98|60.48|63.04|60.54|63.33|60.83|62.9|60.4|0
1748460600000|2025-05-28 19:30:00|63.09|60.59|63.46|60.96|63.55|61.05|62.99|60.49|0
1748460900000|2025-05-28 19:35:00|63.48|60.98|64.04|61.54|64.07|61.57|63.45|60.95|0
1748461200000|2025-05-28 19:40:00|64|61.5|64.06|61.56|64.37|61.87|63.69|61.19|0
1748461500000|2025-05-28 19:45:00|64.03|61.53|64|61.5|64.33|61.83|63.55|61.05|0
1748461800000|2025-05-28 19:50:00|64.27|61.77|65.28|62.78|65.72|63.22|64.2|61.7|0
1748462100000|2025-05-28 19:55:00|65.63|63.13|64.8|62.3|65.73|63.23|64.72|62.22|0
1748462400000|2025-05-28 20:00:00|65|62.5|65.12|62.62|65.9|63.4|65|62.5|0
1748462700000|2025-05-28 20:05:00|65.17|62.67|64.52|62.02|65.17|62.67|64.41|61.91|0
1748463000000|2025-05-28 20:10:00|64.54|62.04|64.98|62.48|65.01|62.51|64.49|61.99|0
1748463300000|2025-05-28 20:15:00|65.01|62.51|64.6|62.1|65.06|62.56|64.4|61.9|0
1748463600000|2025-05-28 20:20:00|65.46|62.96|63.77|61.27|67.7|65.2|60.95|58.45|0
1748463900000|2025-05-28 20:25:00|63.7|61.2|63.58|61.08|63.72|61.22|63.1|60.6|0
1748464200000|2025-05-28 20:30:00|63.53|61.03|63.61|61.11|63.72|61.22|63.4|60.9|0
1748464500000|2025-05-28 20:35:00|63.59|61.09|63.06|60.56|63.61|61.11|62.99|60.49|0
1748464800000|2025-05-28 20:40:00|63.04|60.54|63.03|60.53|63.27|60.77|62.97|60.47|0
1748465100000|2025-05-28 20:45:00|63.01|60.51|62.9|60.4|63.07|60.57|62.77|60.27|0
1748465400000|2025-05-28 20:50:00|62.87|60.37|62.91|60.41|63.05|60.55|62.73|60.23|0
1748465700000|2025-05-28 20:55:00|63.18|60.18|62.64|59.64|63.28|60.28|62.52|59.52|0
1748466000000|2025-05-28 21:00:00|62.63|59.63|62.96|59.96|62.96|59.96|62.57|59.57|0
1748466300000|2025-05-28 21:05:00|62.85|59.85|62.94|59.94|63.09|60.09|62.8|59.8|0
1748466600000|2025-05-28 21:10:00|62.92|59.92|62.87|59.87|62.95|59.95|62.85|59.85|0
1748466900000|2025-05-28 21:15:00|62.96|59.96|62.99|59.99|63.04|60.04|62.86|59.86|0
1748467200000|2025-05-28 21:20:00|62.96|59.96|63.29|60.29|63.3|60.3|62.96|59.96|0
1748467500000|2025-05-28 21:25:00|63.31|60.31|63.61|60.61|63.67|60.67|63.23|60.23|0
1748467800000|2025-05-28 21:30:00|63.6|60.6|63.74|60.74|63.84|60.84|63.48|60.48|0
1748468100000|2025-05-28 21:35:00|63.53|60.53|63.6|60.6|63.69|60.69|63.47|60.47|0
1748468400000|2025-05-28 21:40:00|63.58|60.58|63.56|60.56|63.78|60.78|63.45|60.45|0
1748468700000|2025-05-28 21:45:00|63.55|60.55|63.37|60.37|63.6|60.6|63.26|60.26|0
1748469000000|2025-05-28 21:50:00|63.36|60.36|63.09|60.09|63.36|60.36|62.96|59.96|0
1748469300000|2025-05-28 21:55:00|63.1|60.1|63.16|60.16|63.28|60.28|63.08|60.08|0
1748469600000|2025-05-28 22:00:00|62.96|59.96|63.08|60.08|63.5|60.5|62.86|59.86|0
1748469900000|2025-05-28 22:05:00|63.11|60.11|62.91|59.91|63.33|60.33|62.85|59.85|0
1748470200000|2025-05-28 22:10:00|62.92|59.92|62.88|59.88|63.07|60.07|62.75|59.75|0
1748470500000|2025-05-28 22:15:00|62.89|59.89|62.8|59.8|62.92|59.92|62.72|59.72|0
1748470800000|2025-05-28 22:20:00|62.76|59.76|62.89|59.89|62.97|59.97|62.76|59.76|0
1748471100000|2025-05-28 22:25:00|62.88|59.88|62.89|59.89|63.11|60.11|62.82|59.82|0
1748471400000|2025-05-28 22:30:00|62.9|59.9|62.86|59.86|63.01|60.01|62.81|59.81|0
1748471700000|2025-05-28 22:35:00|62.85|59.85|62.28|59.28|62.89|59.89|62.23|59.23|0
1748472000000|2025-05-28 22:40:00|62.24|59.24|62.16|59.16|62.25|59.25|62.01|59.01|0
1748472300000|2025-05-28 22:45:00|62.13|59.13|61.47|58.47|62.13|59.13|61.47|58.47|0
1748472600000|2025-05-28 22:50:00|61.49|58.49|60.96|57.96|61.49|58.49|60.87|57.87|0
1748472900000|2025-05-28 22:55:00|60.97|57.97|60.74|57.74|60.97|57.97|60.6|57.6|0
1748473200000|2025-05-28 23:00:00|60.72|57.72|59.55|56.55|60.72|57.72|59.52|56.52|0
1748473500000|2025-05-28 23:05:00|59.56|56.56|58.74|55.74|59.56|56.56|58.4|55.4|0
1748473800000|2025-05-28 23:10:00|58.69|55.69|57.23|54.23|58.69|55.69|57.23|54.23|0
1748474100000|2025-05-28 23:15:00|57.31|54.31|56.57|53.57|57.31|54.31|56|53|0
1748474400000|2025-05-28 23:20:00|56.61|53.61|57.1|54.1|57.33|54.33|56.3|53.3|0
1748474700000|2025-05-28 23:25:00|57.08|54.08|57.63|54.63|57.77|54.77|57.08|54.08|0
1748475000000|2025-05-28 23:30:00|57.69|54.69|57.22|54.22|57.75|54.75|57.1|54.1|0
1748475300000|2025-05-28 23:35:00|57.23|54.23|56.68|53.68|57.29|54.29|56.57|53.57|0
1748475600000|2025-05-28 23:40:00|56.7|53.7|56.45|53.45|57.07|54.07|56.01|53.01|0
1748475900000|2025-05-28 23:45:00|56.5|53.5|57.03|54.03|57.3|54.3|56.41|53.41|0
1748476200000|2025-05-28 23:50:00|57.05|54.05|56.94|53.94|57.4|54.4|56.92|53.92|0
1748476500000|2025-05-28 23:55:00|56.93|53.93|56.47|53.47|56.98|53.98|56.36|53.36|0
1748476800000|2025-05-29 00:00:00|56.45|53.45|56.87|53.87|57.16|54.16|56.38|53.38|0
1748477100000|2025-05-29 00:05:00|56.91|53.91|57.22|54.22|57.46|54.46|56.78|53.78|0
1748477400000|2025-05-29 00:10:00|57.25|54.25|57.4|54.4|57.74|54.74|57.09|54.09|0
1748477700000|2025-05-29 00:15:00|57.38|54.38|57.15|54.65|57.58|54.95|56.55|54.05|0
1748478000000|2025-05-29 00:20:00|57.13|54.63|57.01|54.51|57.36|54.86|56.73|54.23|0
1748478300000|2025-05-29 00:25:00|57.04|54.54|57.26|54.76|57.59|55.09|56.94|54.44|0
1748478600000|2025-05-29 00:30:00|57.29|54.79|57.03|54.53|57.35|54.85|56.95|54.45|0
1748478900000|2025-05-29 00:35:00|57|54.5|56.98|54.48|57.33|54.83|56.92|54.42|0
1748479200000|2025-05-29 00:40:00|57|54.5|56.47|53.97|57|54.5|56.36|53.86|0
1748479500000|2025-05-29 00:45:00|56.48|53.98|55.97|53.47|56.55|54.05|55.86|53.36|0
1748479800000|2025-05-29 00:50:00|55.98|53.48|55.73|53.23|56.23|53.73|55.73|53.23|0
1748480100000|2025-05-29 00:55:00|55.4|52.9|55.73|53.23|55.94|53.44|55.4|52.9|0
1748480400000|2025-05-29 01:00:00|55.7|53.2|56.39|53.89|56.39|53.89|55.7|53.2|0
1748480700000|2025-05-29 01:05:00|56.36|53.86|56.6|54.1|56.68|54.18|56.16|53.66|0
1748481000000|2025-05-29 01:10:00|56.57|54.07|56.47|53.97|56.76|54.26|56.47|53.97|0
1748481300000|2025-05-29 01:15:00|56.45|53.95|56.72|54.22|56.91|54.41|56.39|53.89|0
1748481600000|2025-05-29 01:20:00|56.7|54.2|56.5|54|56.7|54.2|56.39|53.89|0
1748481900000|2025-05-29 01:25:00|56.48|53.98|56.38|53.88|56.85|54.35|56.38|53.88|0
1748482200000|2025-05-29 01:30:00|56.36|53.86|56.39|53.89|56.52|54.02|56.25|53.75|0
1748482500000|2025-05-29 01:35:00|56.38|53.88|56.39|53.89|56.41|53.91|56.19|53.69|0
1748482800000|2025-05-29 01:40:00|56.37|53.87|56.24|53.74|56.37|53.87|56.04|53.54|0
1748483100000|2025-05-29 01:45:00|56.1|53.6|56.34|53.84|56.43|53.93|56.04|53.54|0
1748483400000|2025-05-29 01:50:00|56.31|53.81|55.92|53.42|56.37|53.87|55.8|53.3|0
1748483700000|2025-05-29 01:55:00|55.94|53.44|55.64|53.14|55.95|53.45|55.55|53.05|0
1748484000000|2025-05-29 02:00:00|55.66|53.16|55.64|53.14|55.73|53.23|55.54|53.04|0
1748484300000|2025-05-29 02:05:00|55.62|53.12|55.76|53.26|55.86|53.36|55.59|53.09|0
1748484600000|2025-05-29 02:10:00|55.79|53.29|55.76|53.26|55.85|53.35|55.69|53.19|0
1748484900000|2025-05-29 02:15:00|55.79|53.29|55.7|53.2|55.86|53.36|55.69|53.19|0
1748485200000|2025-05-29 02:20:00|55.71|53.21|55.59|53.09|55.81|53.31|55.1|52.6|0
1748485500000|2025-05-29 02:25:00|55.63|53.13|55.6|53.1|55.76|53.26|55.39|52.89|0
1748485800000|2025-05-29 02:30:00|55.62|53.12|55.51|53.01|55.72|53.22|55.49|52.99|0
1748486100000|2025-05-29 02:35:00|55.53|53.03|55.46|52.96|55.53|53.03|55.24|52.74|0
1748486400000|2025-05-29 02:40:00|55.47|52.97|54.96|52.46|55.47|52.97|54.93|52.43|0
1748486700000|2025-05-29 02:45:00|54.95|52.45|55.4|52.9|55.4|52.9|54.95|52.45|0
1748487000000|2025-05-29 02:50:00|55.39|52.89|55.17|52.67|55.39|52.89|55|52.5|0
1748487300000|2025-05-29 02:55:00|55.24|52.74|55.56|53.06|55.62|53.12|55.14|52.64|0
1748487600000|2025-05-29 03:00:00|55.54|53.04|55.5|53|55.63|53.13|55.39|52.89|0
1748487900000|2025-05-29 03:05:00|55.53|53.03|55.69|53.19|55.78|53.28|55.46|52.96|0
1748488200000|2025-05-29 03:10:00|55.7|53.2|55.06|52.56|55.72|53.22|55.06|52.56|0
1748488500000|2025-05-29 03:15:00|55.04|52.54|55.17|52.67|55.29|52.79|54.85|52.35|0
1748488800000|2025-05-29 03:20:00|55.16|52.66|55.45|52.95|55.51|53.01|55.13|52.63|0
1748489100000|2025-05-29 03:25:00|55.46|52.96|55.6|53.1|55.67|53.17|55.44|52.94|0
1748489400000|2025-05-29 03:30:00|55.59|53.09|55.71|53.21|55.71|53.21|55.46|52.96|0
1748489700000|2025-05-29 03:35:00|55.69|53.19|55.66|53.16|55.71|53.21|55.39|52.89|0
1748490000000|2025-05-29 03:40:00|55.68|53.18|55.93|53.43|55.93|53.43|55.59|53.09|0
1748490300000|2025-05-29 03:45:00|55.91|53.41|55.89|53.39|56.12|53.62|55.87|53.37|0
1748490600000|2025-05-29 03:50:00|55.91|53.41|55.89|53.39|55.95|53.45|55.85|53.35|0
1748490900000|2025-05-29 03:55:00|55.88|53.38|55.91|53.41|55.95|53.45|55.86|53.36|0
1748491200000|2025-05-29 04:00:00|55.84|53.34|55.64|53.14|55.89|53.39|55.56|53.06|0
1748491500000|2025-05-29 04:05:00|55.65|53.15|55.64|53.14|55.7|53.2|55.62|53.12|0
1748491800000|2025-05-29 04:10:00|55.65|53.15|55.62|53.12|55.75|53.25|55.6|53.1|0
1748492100000|2025-05-29 04:15:00|55.61|53.11|55.8|53.3|55.8|53.3|55.6|53.1|0
1748492400000|2025-05-29 04:20:00|55.74|53.24|55.69|53.19|55.82|53.32|55.67|53.17|0
1748492700000|2025-05-29 04:25:00|55.68|53.18|55.88|53.38|55.89|53.39|55.65|53.15|0
1748493000000|2025-05-29 04:30:00|55.9|53.4|55.9|53.4|56.02|53.52|55.78|53.28|0
1748493300000|2025-05-29 04:35:00|55.95|53.45|55.86|53.36|56.06|53.56|55.81|53.31|0
1748493600000|2025-05-29 04:40:00|55.85|53.35|55.62|53.12|55.86|53.36|55.56|53.06|0
1748493900000|2025-05-29 04:45:00|55.61|53.11|55.7|53.2|55.7|53.2|55.55|53.05|0
1748494200000|2025-05-29 04:50:00|55.71|53.21|55.64|53.14|55.72|53.22|55.53|53.03|0
1748494500000|2025-05-29 04:55:00|55.62|53.12|55.6|53.1|55.75|53.25|55.42|52.92|0
1748494800000|2025-05-29 05:00:00|55.58|53.08|55.6|53.1|55.71|53.21|55.49|52.99|0
1748495100000|2025-05-29 05:05:00|55.58|53.08|55.64|53.14|55.75|53.25|55.57|53.07|0
1748495400000|2025-05-29 05:10:00|55.62|53.12|55.59|53.09|55.62|53.12|55.46|52.96|0
1748495700000|2025-05-29 05:15:00|55.57|53.07|55.21|52.71|55.6|53.1|55.18|52.68|0
1748496000000|2025-05-29 05:20:00|55.2|52.7|55.32|52.82|55.35|52.85|55.16|52.66|0
1748496300000|2025-05-29 05:25:00|55.3|52.8|55.35|52.85|55.43|52.93|55.27|52.77|0
1748496600000|2025-05-29 05:30:00|55.34|52.84|55.34|52.84|55.47|52.97|55.31|52.81|0
1748496900000|2025-05-29 05:35:00|55.33|52.83|55.41|52.91|55.45|52.95|55.29|52.79|0
1748497200000|2025-05-29 05:40:00|55.43|52.93|55.29|52.79|55.57|53.07|55.19|52.69|0
1748497500000|2025-05-29 05:45:00|55.3|52.8|55.16|52.66|55.36|52.86|55.12|52.62|0
1748497800000|2025-05-29 05:50:00|55.15|52.65|55.31|52.81|55.31|52.81|55.15|52.65|0
1748498100000|2025-05-29 05:55:00|55.23|52.73|55.68|53.18|55.69|53.19|55.23|52.73|0
1748498400000|2025-05-29 06:00:00|55.7|53.2|55.66|53.16|55.72|53.22|55.45|52.95|0
1748498700000|2025-05-29 06:05:00|55.67|53.17|55.82|53.32|55.92|53.42|55.67|53.17|0
1748499000000|2025-05-29 06:10:00|55.84|53.34|56.24|53.74|56.29|53.79|55.79|53.29|0
1748499300000|2025-05-29 06:15:00|56.22|53.72|56.34|53.84|56.39|53.89|56.18|53.68|0
1748499600000|2025-05-29 06:20:00|56.35|53.85|56.02|53.52|56.41|53.91|55.91|53.41|0
1748499900000|2025-05-29 06:25:00|55.98|53.48|55.91|53.41|56.1|53.6|55.86|53.36|0
1748500200000|2025-05-29 06:30:00|55.92|53.42|55.87|53.37|56.04|53.54|55.84|53.34|0
1748500500000|2025-05-29 06:35:00|55.85|53.35|55.93|53.43|56.03|53.53|55.83|53.33|0
1748500800000|2025-05-29 06:40:00|55.89|53.39|56.16|53.66|56.17|53.67|55.83|53.33|0
1748501100000|2025-05-29 06:45:00|56.12|53.62|56.17|53.67|56.23|53.73|56.02|53.52|0
1748501400000|2025-05-29 06:50:00|56.16|53.66|56.06|53.56|56.32|53.82|55.97|53.47|0
1748501700000|2025-05-29 06:55:00|56.08|53.58|56.25|53.75|56.26|53.76|55.96|53.46|0
1748502000000|2025-05-29 07:00:00|56.23|53.73|56.73|54.23|56.88|54.38|56.14|53.64|0
1748502300000|2025-05-29 07:05:00|56.71|54.21|56.44|53.94|56.71|54.21|56.42|53.92|0
1748502600000|2025-05-29 07:10:00|56.43|53.93|56.46|53.96|56.53|54.03|56.38|53.88|0
1748502900000|2025-05-29 07:15:00|56.47|53.97|56.54|54.04|56.67|54.17|56.42|53.92|0
1748503200000|2025-05-29 07:20:00|56.56|54.06|56.12|53.62|56.61|54.11|56.1|53.6|0
1748503500000|2025-05-29 07:25:00|56.14|53.64|55.86|53.36|56.26|53.76|55.82|53.32|0
1748503800000|2025-05-29 07:30:00|55.88|53.38|55.79|53.29|56|53.5|55.71|53.21|0
1748504100000|2025-05-29 07:35:00|55.77|53.27|55.54|53.04|55.86|53.36|55.51|53.01|0
1748504400000|2025-05-29 07:40:00|55.53|53.03|55.36|52.86|55.6|53.1|55.3|52.8|0
1748504700000|2025-05-29 07:45:00|55.38|52.88|55.33|52.83|55.44|52.94|55.22|52.72|0
1748505000000|2025-05-29 07:50:00|55.35|52.85|55.34|52.84|55.38|52.88|55.25|52.75|0
1748505300000|2025-05-29 07:55:00|55.32|52.82|55.07|52.57|55.37|52.87|55.03|52.53|0
1748505600000|2025-05-29 08:00:00|55.05|52.55|55.17|52.67|55.24|52.74|54.76|52.26|0
1748505900000|2025-05-29 08:05:00|55.18|52.68|55.21|52.71|55.28|52.78|55.05|52.55|0
1748506200000|2025-05-29 08:10:00|55.23|52.73|55.32|52.82|55.39|52.89|55.17|52.67|0
1748506500000|2025-05-29 08:15:00|55.3|52.8|55.49|52.99|55.58|53.08|55.26|52.76|0
1748506800000|2025-05-29 08:20:00|55.5|53|55.52|53.02|55.59|53.09|55.44|52.94|0
1748507100000|2025-05-29 08:25:00|55.5|53|56.15|53.65|56.16|53.66|55.48|52.98|0
1748507400000|2025-05-29 08:30:00|56.18|53.68|56.51|54.01|56.57|54.07|56.07|53.57|0
1748507700000|2025-05-29 08:35:00|56.52|54.02|56.33|53.83|56.52|54.02|56.3|53.8|0
1748508000000|2025-05-29 08:40:00|56.31|53.81|56.46|53.96|56.46|53.96|56.17|53.67|0
1748508300000|2025-05-29 08:45:00|56.37|53.87|56.47|53.97|56.52|54.02|56.35|53.85|0
1748508600000|2025-05-29 08:50:00|56.46|53.96|56.45|53.95|56.51|54.01|56.4|53.9|0
1748508900000|2025-05-29 08:55:00|56.48|53.98|56.75|54.25|56.81|54.31|56.45|53.95|0
1748509200000|2025-05-29 09:00:00|56.76|54.26|56.84|54.34|56.99|54.49|56.71|54.21|0
1748509500000|2025-05-29 09:05:00|56.87|54.37|56.84|54.34|56.92|54.42|56.8|54.3|0
1748509800000|2025-05-29 09:10:00|56.85|54.35|56.53|54.03|56.88|54.38|56.51|54.01|0
1748510100000|2025-05-29 09:15:00|56.56|54.06|56.96|54.46|57.08|54.58|56.52|54.02|0
1748510400000|2025-05-29 09:20:00|57|54.5|56.6|54.1|57.02|54.52|56.56|54.06|0
1748510700000|2025-05-29 09:25:00|56.62|54.12|56.59|54.09|56.73|54.23|56.58|54.08|0
1748511000000|2025-05-29 09:30:00|56.6|54.1|56.81|54.31|56.9|54.4|56.42|53.92|0
1748511300000|2025-05-29 09:35:00|56.83|54.33|56.8|54.3|56.96|54.46|56.73|54.23|0
1748511600000|2025-05-29 09:40:00|56.78|54.28|56.7|54.2|56.79|54.29|56.54|54.04|0
1748511900000|2025-05-29 09:45:00|56.73|54.23|56.54|54.04|56.77|54.27|56.54|54.04|0
1748512200000|2025-05-29 09:50:00|56.57|54.07|56.72|54.22|56.74|54.24|56.54|54.04|0
1748512500000|2025-05-29 09:55:00|56.74|54.24|57.35|54.85|57.4|54.9|56.67|54.17|0
1748512800000|2025-05-29 10:00:00|57.34|54.84|58.04|55.54|58.04|55.54|57.33|54.83|0
1748513100000|2025-05-29 10:05:00|58.02|55.52|58.19|55.69|58.25|55.75|57.86|55.36|0
1748513400000|2025-05-29 10:10:00|58.17|55.67|58.26|55.76|58.31|55.81|57.96|55.46|0
1748513700000|2025-05-29 10:15:00|58.3|55.8|58.7|56.2|58.8|56.3|58.19|55.69|0
1748514000000|2025-05-29 10:20:00|58.69|56.19|58.75|56.25|58.86|56.36|58.62|56.12|0
1748514300000|2025-05-29 10:25:00|58.78|56.28|59.03|56.53|59.03|56.53|58.74|56.24|0
1748514600000|2025-05-29 10:30:00|59.05|56.55|58.56|56.06|59.06|56.56|58.43|55.93|0
1748514900000|2025-05-29 10:35:00|58.52|56.02|58.92|56.42|59|56.5|58.52|56.02|0
1748515200000|2025-05-29 10:40:00|58.9|56.4|58.89|56.39|58.98|56.48|58.72|56.22|0
1748515500000|2025-05-29 10:45:00|58.94|56.44|59.05|56.55|59.39|56.89|58.84|56.34|0
1748515800000|2025-05-29 10:50:00|59.04|56.54|59.27|56.77|59.27|56.77|58.95|56.45|0
1748516100000|2025-05-29 10:55:00|59.29|56.79|59.04|56.54|59.33|56.83|58.99|56.49|0
1748516400000|2025-05-29 11:00:00|59.02|56.52|59.22|56.72|59.29|56.79|59.02|56.52|0
1748516700000|2025-05-29 11:05:00|59.19|56.69|59.49|56.99|59.61|57.11|59.17|56.67|0
1748517000000|2025-05-29 11:10:00|59.47|56.97|59.49|56.99|59.59|57.09|59.39|56.89|0
1748517300000|2025-05-29 11:15:00|59.45|56.95|59.44|56.94|59.53|57.03|59.38|56.88|0
1748517600000|2025-05-29 11:20:00|59.45|56.95|60.09|57.59|60.1|57.6|59.42|56.92|0
1748517900000|2025-05-29 11:25:00|60.12|57.62|61.04|58.54|61.16|58.66|60.09|57.59|0
1748518200000|2025-05-29 11:30:00|61.03|58.53|61.02|58.52|61.54|59.04|60.92|58.42|0
1748518500000|2025-05-29 11:35:00|61.03|58.53|60.91|58.41|61.04|58.54|60.43|57.93|0
1748518800000|2025-05-29 11:40:00|60.86|58.36|60.48|57.98|61.04|58.54|60.39|57.89|0
1748519100000|2025-05-29 11:45:00|60.51|58.01|61.02|58.52|61.03|58.53|60.41|57.91|0
1748519400000|2025-05-29 11:50:00|61.03|58.53|61.75|59.25|61.78|59.28|61.03|58.53|0
1748519700000|2025-05-29 11:55:00|61.77|59.27|61.7|59.2|61.77|59.27|61.39|58.89|0
1748520000000|2025-05-29 12:00:00|61.72|59.22|61.39|58.89|61.92|59.42|61.11|58.61|0
1748520300000|2025-05-29 12:05:00|61.36|58.86|61.52|59.02|61.86|59.36|60.87|58.37|0
1748520600000|2025-05-29 12:10:00|61.55|59.05|61.63|59.13|62.16|59.66|61.4|58.9|0
1748520900000|2025-05-29 12:15:00|61.57|59.07|61.75|59.25|61.82|59.32|61.56|59.06|0
1748521200000|2025-05-29 12:20:00|61.72|59.22|61.63|59.13|62.08|59.58|61.61|59.11|0
1748521500000|2025-05-29 12:25:00|61.73|59.23|61.51|59.01|61.73|59.23|61.27|58.77|0
1748521800000|2025-05-29 12:30:00|61.23|58.73|60.88|58.38|61.49|58.99|60.73|58.23|0
1748522100000|2025-05-29 12:35:00|60.93|58.43|61.75|59.25|61.78|59.28|60.8|58.3|0
1748522400000|2025-05-29 12:40:00|61.99|59.49|62.05|59.55|62.49|59.99|61.76|59.26|0
1748522700000|2025-05-29 12:45:00|62.07|59.57|61.72|59.22|62.07|59.57|61.56|59.06|0
1748523000000|2025-05-29 12:50:00|61.71|59.21|61.51|59.01|61.9|59.4|61.46|58.96|0
1748523300000|2025-05-29 12:55:00|61.5|59|61.79|59.29|61.82|59.32|61.43|58.93|0
1748523600000|2025-05-29 13:00:00|61.77|59.27|61.72|59.22|62.05|59.55|61.64|59.14|0
1748523900000|2025-05-29 13:05:00|61.75|59.25|61.57|59.07|61.79|59.29|61.5|59|0
1748524200000|2025-05-29 13:10:00|61.59|59.09|61.56|59.06|62.06|59.56|61.52|59.02|0
1748524500000|2025-05-29 13:15:00|61.53|59.03|61.05|58.55|61.56|59.06|60.96|58.46|0
1748524800000|2025-05-29 13:20:00|61.02|58.52|61.02|58.02|61.02|58.52|60.7|58.02|0
1748525100000|2025-05-29 13:25:00|61.07|58.07|61.06|58.06|61.51|58.51|60.94|57.94|0
1748525400000|2025-05-29 13:30:00|61|58.5|61.53|59.03|62.42|59.92|61|58.5|0
1748525700000|2025-05-29 13:35:00|61.49|58.99|61.89|59.39|62.07|59.57|61.13|58.63|0
1748526000000|2025-05-29 13:40:00|61.92|59.42|62.48|59.98|62.56|60.06|61.61|59.11|0
1748526300000|2025-05-29 13:45:00|62.55|60.05|63.43|60.93|63.43|60.93|62.34|59.84|0
1748526600000|2025-05-29 13:50:00|63.33|60.83|61.93|59.43|63.49|60.99|61.93|59.43|0
1748526900000|2025-05-29 13:55:00|61.9|59.4|62.39|59.89|62.94|60.44|61.61|59.11|0
1748527200000|2025-05-29 14:00:00|62.53|60.03|62.88|60.38|62.88|60.38|62.11|59.61|0
1748527500000|2025-05-29 14:05:00|62.84|60.34|64.75|62.25|65.16|62.66|62.84|60.34|0
1748527800000|2025-05-29 14:10:00|64.76|62.26|63.92|61.42|64.92|62.42|63.92|61.42|0
1748528100000|2025-05-29 14:15:00|63.93|61.43|64.86|62.36|65.13|62.63|63.57|61.07|0
1748528400000|2025-05-29 14:20:00|64.81|62.31|64.27|61.77|65.03|62.53|64.06|61.56|0
1748528700000|2025-05-29 14:25:00|64.32|61.82|63.09|60.59|64.32|61.82|63.01|60.51|0
1748529000000|2025-05-29 14:30:00|63.13|60.63|63.88|61.38|63.93|61.43|62.78|60.28|0
1748529300000|2025-05-29 14:35:00|63.93|61.43|63.17|60.67|63.94|61.44|62.91|60.41|0
1748529600000|2025-05-29 14:40:00|63.2|60.7|63.5|61|63.82|61.32|63.2|60.7|0
1748529900000|2025-05-29 14:45:00|63.45|60.95|62.85|60.35|63.58|61.08|62.79|60.29|0
1748530200000|2025-05-29 14:50:00|62.83|60.33|62.61|60.11|63.13|60.63|62.44|59.94|0
1748530500000|2025-05-29 14:55:00|62.64|60.14|62.17|59.67|62.75|60.25|62.1|59.6|0
1748530800000|2025-05-29 15:00:00|62.14|59.64|63.01|60.51|63.31|60.81|62.12|59.62|0
1748531100000|2025-05-29 15:05:00|63.09|60.59|63.07|60.57|63.28|60.78|62.59|60.09|0
1748531400000|2025-05-29 15:10:00|62.97|60.47|63.5|61|63.55|61.05|62.41|59.91|0
1748531700000|2025-05-29 15:15:00|63.55|61.05|63.4|60.9|63.64|61.14|63.16|60.66|0
1748532000000|2025-05-29 15:20:00|63.42|60.92|62.89|60.39|63.52|61.02|62.85|60.35|0
1748532300000|2025-05-29 15:25:00|62.88|60.38|62.43|59.93|62.94|60.44|62.3|59.8|0
1748532600000|2025-05-29 15:30:00|62.46|59.96|64.16|61.66|64.36|61.86|62.33|59.83|0
1748532900000|2025-05-29 15:35:00|64.21|61.71|64.22|61.72|64.42|61.92|63.74|61.24|0
1748533200000|2025-05-29 15:40:00|64.29|61.79|64.07|61.57|64.48|61.98|63.87|61.37|0
1748533500000|2025-05-29 15:45:00|64.05|61.55|64.51|62.01|64.56|62.06|63.89|61.39|0
1748533800000|2025-05-29 15:50:00|64.49|61.99|64.08|61.58|64.54|62.04|63.54|61.04|0
1748534100000|2025-05-29 15:55:00|64.11|61.61|66.59|64.09|67.29|64.79|64.01|61.51|0
1748534400000|2025-05-29 16:00:00|66.69|64.19|66.09|63.59|67.71|65.21|65.97|63.47|0
1748534700000|2025-05-29 16:05:00|66.04|63.54|65.85|63.35|66.26|63.76|65.7|63.2|0
1748535000000|2025-05-29 16:10:00|65.88|63.38|64.61|62.11|65.95|63.45|64.58|62.08|0
1748535300000|2025-05-29 16:15:00|64.53|62.03|64.13|61.63|64.53|62.03|63.98|61.48|0
1748535600000|2025-05-29 16:20:00|64.08|61.58|64.2|61.7|64.52|62.02|63.89|61.39|0
1748535900000|2025-05-29 16:25:00|64.17|61.67|64.06|61.56|64.38|61.88|63.92|61.42|0
1748536200000|2025-05-29 16:30:00|64.12|61.62|63.86|61.36|64.12|61.62|63.74|61.24|0
1748536500000|2025-05-29 16:35:00|63.91|61.41|63.77|61.27|64.05|61.55|63.57|61.07|0
1748536800000|2025-05-29 16:40:00|63.76|61.26|63.49|60.99|63.76|61.26|63.39|60.89|0
1748537100000|2025-05-29 16:45:00|63.46|60.96|63.95|61.45|64.01|61.51|63.37|60.87|0
1748537400000|2025-05-29 16:50:00|63.98|61.48|63.68|61.18|64.15|61.65|63.67|61.17|0
1748537700000|2025-05-29 16:55:00|63.72|61.22|63.15|60.65|63.83|61.33|62.93|60.43|0
1748538000000|2025-05-29 17:00:00|63.23|60.73|63.12|60.62|63.23|60.73|62.52|60.02|0
1748538300000|2025-05-29 17:05:00|63.09|60.59|63.3|60.8|63.47|60.97|62.88|60.38|0
1748538600000|2025-05-29 17:10:00|63.33|60.83|63.07|60.57|63.4|60.9|62.96|60.46|0
1748538900000|2025-05-29 17:15:00|63.05|60.55|63.6|61.1|63.74|61.24|63.03|60.53|0
1748539200000|2025-05-29 17:20:00|63.53|61.03|63.38|60.88|63.65|61.15|62.91|60.41|0
1748539500000|2025-05-29 17:25:00|63.36|60.86|63.7|61.2|63.79|61.29|63.25|60.75|0
1748539800000|2025-05-29 17:30:00|63.66|61.16|63.69|61.19|63.8|61.3|63.21|60.71|0
1748540100000|2025-05-29 17:35:00|63.72|61.22|63.71|61.21|63.95|61.45|63.32|60.82|0
1748540400000|2025-05-29 17:40:00|63.76|61.26|63.72|61.22|63.78|61.28|63.13|60.63|0
1748540700000|2025-05-29 17:45:00|63.69|61.19|64.4|61.9|64.4|61.9|63.45|60.95|0
1748541000000|2025-05-29 17:50:00|64.38|61.88|64.13|61.63|64.5|62|63.8|61.3|0
1748541300000|2025-05-29 17:55:00|64.18|61.68|64.71|62.21|64.82|62.32|64.18|61.68|0
1748541600000|2025-05-29 18:00:00|64.68|62.18|64.2|61.7|64.71|62.21|64.17|61.67|0
1748541900000|2025-05-29 18:05:00|64.17|61.67|64.01|61.51|64.32|61.82|63.69|61.19|0
1748542200000|2025-05-29 18:10:00|64.04|61.54|63.63|61.13|64.13|61.63|63.56|61.06|0
1748542500000|2025-05-29 18:15:00|63.61|61.11|64.89|62.39|64.89|62.39|63.52|61.02|0
1748542800000|2025-05-29 18:20:00|64.84|62.34|64.95|62.45|65.42|62.92|64.7|62.2|0
1748543100000|2025-05-29 18:25:00|64.93|62.43|65.03|62.53|65.21|62.71|64.61|62.11|0
1748543400000|2025-05-29 18:30:00|64.98|62.48|64.02|61.52|64.98|62.48|63.9|61.4|0
1748543700000|2025-05-29 18:35:00|64|61.5|63.6|61.1|64.05|61.55|63.58|61.08|0
1748544000000|2025-05-29 18:40:00|63.62|61.12|63.54|61.04|63.8|61.3|63.38|60.88|0
1748544300000|2025-05-29 18:45:00|63.56|61.06|63.54|61.04|63.58|61.08|63.18|60.68|0
1748544600000|2025-05-29 18:50:00|63.49|60.99|63.31|60.81|63.49|60.99|63.15|60.65|0
1748544900000|2025-05-29 18:55:00|63.33|60.83|63.82|61.32|64.31|61.81|63.15|60.65|0
1748545200000|2025-05-29 19:00:00|63.97|61.47|63.39|60.89|64.07|61.57|63.17|60.67|0
1748545500000|2025-05-29 19:05:00|63.35|60.85|64.13|61.63|64.37|61.87|63.35|60.85|0
1748545800000|2025-05-29 19:10:00|64.07|61.57|64.12|61.62|64.34|61.84|63.88|61.38|0
1748546100000|2025-05-29 19:15:00|64.17|61.67|63.48|60.98|64.17|61.67|63.46|60.96|0
1748546400000|2025-05-29 19:20:00|63.53|61.03|62.96|60.46|63.53|61.03|62.77|60.27|0
1748546700000|2025-05-29 19:25:00|62.98|60.48|63.75|61.25|63.76|61.26|62.84|60.34|0
1748547000000|2025-05-29 19:30:00|63.7|61.2|63.38|60.88|63.75|61.25|63.21|60.71|0
1748547300000|2025-05-29 19:35:00|63.31|60.81|63.64|61.14|63.72|61.22|63.29|60.79|0
1748547600000|2025-05-29 19:40:00|63.61|61.11|63.28|60.78|63.61|61.11|63.14|60.64|0
1748547900000|2025-05-29 19:45:00|63.33|60.83|62.87|60.37|63.39|60.89|62.43|59.93|0
1748548200000|2025-05-29 19:50:00|62.39|59.89|63.42|60.92|63.92|61.42|58.04|55.54|0
1748548500000|2025-05-29 19:55:00|63.37|60.87|63.07|60.57|63.63|61.13|62.78|60.28|0
1748548800000|2025-05-29 20:00:00|63.1|60.6|63.5|61|63.5|61|62.81|60.31|0
1748549100000|2025-05-29 20:05:00|63.53|61.03|63.83|61.33|64.02|61.52|63.38|60.88|0
1748549400000|2025-05-29 20:10:00|63.84|61.34|63.76|61.26|63.91|61.41|63.6|61.1|0
1748549700000|2025-05-29 20:15:00|63.93|61.43|63.63|61.13|63.93|61.43|63.61|61.11|0
1748550000000|2025-05-29 20:20:00|63.6|61.1|63.5|61|63.63|61.13|63.38|60.88|0
1748550300000|2025-05-29 20:25:00|63.45|60.95|63.34|60.84|63.52|61.02|63.3|60.8|0
1748550600000|2025-05-29 20:30:00|63.36|60.86|63.36|60.86|63.43|60.93|63.16|60.66|0
1748550900000|2025-05-29 20:35:00|63.34|60.84|63.39|60.89|63.48|60.98|63.34|60.84|0
1748551200000|2025-05-29 20:40:00|63.42|60.92|63.59|61.09|63.62|61.12|63.35|60.85|0
1748551500000|2025-05-29 20:45:00|63.56|61.06|63.79|61.29|63.84|61.34|63.56|61.06|0
1748551800000|2025-05-29 20:50:00|63.76|61.26|64.02|61.52|64.04|61.54|63.7|61.2|0
1748552100000|2025-05-29 20:55:00|64.27|61.27|64.22|61.22|64.32|61.32|64.1|61.1|0
1748552400000|2025-05-29 21:00:00|64.17|61.17|64.13|61.13|64.23|61.23|64.12|61.12|0
1748552700000|2025-05-29 21:05:00|64.12|61.12|64.12|61.12|64.13|61.13|64.12|61.12|0
1748553000000|2025-05-29 21:10:00|64.13|61.13|64.13|61.13|64.14|61.14|64.13|61.13|0
1748553300000|2025-05-29 21:15:00|64.12|61.12|64.17|61.17|64.17|61.17|64.12|61.12|0
1748553600000|2025-05-29 21:20:00|64.19|61.19|64.24|61.24|64.24|61.24|64.16|61.16|0
1748553900000|2025-05-29 21:25:00|64.21|61.21|64.2|61.2|64.26|61.26|64.2|61.2|0
1748554200000|2025-05-29 21:30:00|64.22|61.22|64.25|61.25|64.25|61.25|64.22|61.22|0
1748554500000|2025-05-29 21:35:00|64.28|61.28|64.28|61.28|64.29|61.29|64.28|61.28|0
1748554800000|2025-05-29 21:40:00|64.29|61.29|64.37|61.37|64.41|61.41|64.28|61.28|0
1748555100000|2025-05-29 21:45:00|64.4|61.4|64.51|61.51|64.52|61.52|64.33|61.33|0
1748555400000|2025-05-29 21:50:00|64.49|61.49|64.43|61.43|64.52|61.52|64.42|61.42|0
1748555700000|2025-05-29 21:55:00|64.44|61.44|64.58|61.58|64.62|61.62|64.44|61.44|0
1748556000000|2025-05-29 22:00:00|64.62|61.62|64.46|61.46|64.83|61.83|64.36|61.36|0
1748556300000|2025-05-29 22:05:00|64.53|61.53|64.16|61.16|64.73|61.73|64.16|61.16|0
1748556600000|2025-05-29 22:10:00|64.13|61.13|64.16|61.16|64.17|61.17|63.91|60.91|0
1748556900000|2025-05-29 22:15:00|64.17|61.17|64.18|61.18|64.35|61.35|64.14|61.14|0
1748557200000|2025-05-29 22:20:00|64.14|61.14|64.59|61.59|64.62|61.62|64.13|61.13|0
1748557500000|2025-05-29 22:25:00|64.62|61.62|64.94|61.94|64.97|61.97|64.59|61.59|0
1748557800000|2025-05-29 22:30:00|64.91|61.91|64.78|61.78|64.97|61.97|64.52|61.52|0
1748558100000|2025-05-29 22:35:00|64.77|61.77|64.94|61.94|64.94|61.94|64.74|61.74|0
1748558400000|2025-05-29 22:40:00|64.92|61.92|65.09|62.09|65.13|62.13|64.92|61.92|0
1748558700000|2025-05-29 22:45:00|65.12|62.12|64.94|61.94|65.12|62.12|64.92|61.92|0
1748559000000|2025-05-29 22:50:00|64.95|61.95|65|62|65.27|62.27|64.83|61.83|0
1748559300000|2025-05-29 22:55:00|64.99|61.99|64.79|61.79|65.04|62.04|64.76|61.76|0
1748559600000|2025-05-29 23:00:00|64.86|61.86|64.78|61.78|64.96|61.96|64.64|61.64|0
1748559900000|2025-05-29 23:05:00|64.77|61.77|64.6|61.6|64.77|61.77|64.56|61.56|0
1748560200000|2025-05-29 23:10:00|64.62|61.62|64.64|61.64|64.73|61.73|64.57|61.57|0
1748560500000|2025-05-29 23:15:00|64.66|61.66|64.55|61.55|64.81|61.81|64.55|61.55|0
1748560800000|2025-05-29 23:20:00|64.54|61.54|64.43|61.43|64.65|61.65|64.4|61.4|0
1748561100000|2025-05-29 23:25:00|64.44|61.44|64.58|61.58|64.6|61.6|64.43|61.43|0
1748561400000|2025-05-29 23:30:00|64.55|61.55|64.75|61.75|64.79|61.79|64.4|61.4|0
1748561700000|2025-05-29 23:35:00|64.72|61.72|64.9|61.9|64.92|61.92|64.67|61.67|0
1748562000000|2025-05-29 23:40:00|64.89|61.89|65.15|62.15|65.2|62.2|64.85|61.85|0
1748562300000|2025-05-29 23:45:00|65.2|62.2|65.22|62.22|65.32|62.32|65.17|62.17|0
1748562600000|2025-05-29 23:50:00|65.19|62.19|65.14|62.14|65.39|62.39|65.14|62.14|0
1748562900000|2025-05-29 23:55:00|65.16|62.16|65.43|62.43|65.44|62.44|65.14|62.14|0
1748563200000|2025-05-30 00:00:00|65.42|62.42|65.01|62.01|65.43|62.43|64.91|61.91|0
1748563500000|2025-05-30 00:05:00|65.09|62.09|65.01|62.01|65.09|62.09|64.81|61.81|0
1748563800000|2025-05-30 00:10:00|65.04|62.04|65.02|62.02|65.22|62.22|64.94|61.94|0
1748564100000|2025-05-30 00:15:00|65.03|62.03|64.77|62.27|65.35|62.85|64.73|62.01|0
1748564400000|2025-05-30 00:20:00|64.75|62.25|64.81|62.31|64.85|62.35|64.65|62.15|0
1748564700000|2025-05-30 00:25:00|64.84|62.34|64.87|62.37|65.09|62.59|64.73|62.23|0
1748565000000|2025-05-30 00:30:00|64.83|62.33|65.24|62.74|65.28|62.78|64.82|62.32|0
1748565300000|2025-05-30 00:35:00|65.28|62.78|65.24|62.74|65.39|62.89|65.17|62.67|0
1748565600000|2025-05-30 00:40:00|65.25|62.75|64.71|62.21|65.31|62.81|64.71|62.21|0
1748565900000|2025-05-30 00:45:00|64.66|62.16|65.26|62.76|65.33|62.83|64.66|62.16|0
1748566200000|2025-05-30 00:50:00|65.28|62.78|65.35|62.85|65.4|62.9|65.08|62.58|0
1748566500000|2025-05-30 00:55:00|65.33|62.83|65.16|62.66|65.45|62.95|65.16|62.66|0
1748566800000|2025-05-30 01:00:00|65.19|62.69|66.14|63.64|66.14|63.64|64.96|62.46|0
1748567100000|2025-05-30 01:05:00|66.05|63.55|65.52|63.02|67.14|64.64|65.33|62.83|0
1748567400000|2025-05-30 01:10:00|65.46|62.96|65.61|63.11|65.93|63.43|65.44|62.94|0
1748567700000|2025-05-30 01:15:00|65.63|63.13|66.23|63.73|66.25|63.75|65.63|63.13|0
1748568000000|2025-05-30 01:20:00|66.26|63.76|65.8|63.3|66.56|64.06|65.73|63.23|0
1748568300000|2025-05-30 01:25:00|65.76|63.26|65.35|62.85|65.81|63.31|65.23|62.73|0
1748568600000|2025-05-30 01:30:00|65.32|62.82|65.4|62.9|65.43|62.93|65.03|62.53|0
1748568900000|2025-05-30 01:35:00|65.39|62.89|65.2|62.7|65.61|63.11|65.11|62.61|0
1748569200000|2025-05-30 01:40:00|65.18|62.68|65.01|62.51|65.21|62.71|64.9|62.4|0
1748569500000|2025-05-30 01:45:00|65.06|62.56|65.28|62.78|65.29|62.79|64.99|62.49|0
1748569800000|2025-05-30 01:50:00|65.25|62.75|65.11|62.61|65.26|62.76|65.03|62.53|0
1748570100000|2025-05-30 01:55:00|65.09|62.59|64.88|62.38|65.09|62.59|64.86|62.36|0
1748570400000|2025-05-30 02:00:00|64.85|62.35|64.72|62.22|64.88|62.38|64.66|62.16|0
1748570700000|2025-05-30 02:05:00|64.75|62.25|64.97|62.47|65.02|62.52|64.73|62.23|0
1748571000000|2025-05-30 02:10:00|64.96|62.46|65.05|62.55|65.16|62.66|64.9|62.4|0
1748571300000|2025-05-30 02:15:00|65.02|62.52|65|62.5|65.15|62.65|64.97|62.47|0
1748571600000|2025-05-30 02:20:00|65.02|62.52|64.91|62.41|65.02|62.52|64.77|62.27|0
1748571900000|2025-05-30 02:25:00|64.89|62.39|65.01|62.51|65.01|62.51|64.76|62.26|0
1748572200000|2025-05-30 02:30:00|65|62.5|64.9|62.4|65.03|62.53|64.82|62.32|0
1748572500000|2025-05-30 02:35:00|64.88|62.38|64.77|62.27|65.07|62.57|64.64|62.14|0
1748572800000|2025-05-30 02:40:00|64.79|62.29|64.5|62|64.79|62.29|64.48|61.98|0
1748573100000|2025-05-30 02:45:00|64.49|61.99|64.61|62.11|64.68|62.18|64.49|61.99|0
1748573400000|2025-05-30 02:50:00|64.63|62.13|64.7|62.2|64.81|62.31|64.62|62.12|0
1748573700000|2025-05-30 02:55:00|64.72|62.22|64.66|62.16|64.93|62.43|64.61|62.11|0
1748574000000|2025-05-30 03:00:00|64.62|62.12|64.73|62.23|64.78|62.28|64.55|62.05|0
1748574300000|2025-05-30 03:05:00|64.75|62.25|64.54|62.04|64.75|62.25|64.49|61.99|0
1748574600000|2025-05-30 03:10:00|64.6|62.1|64.63|62.13|64.64|62.14|64.52|62.02|0
1748574900000|2025-05-30 03:15:00|64.62|62.12|64.96|62.46|65.05|62.55|64.62|62.12|0
1748575200000|2025-05-30 03:20:00|64.95|62.45|65.06|62.56|65.06|62.56|64.9|62.4|0
1748575500000|2025-05-30 03:25:00|65.04|62.54|65.16|62.66|65.2|62.7|65|62.5|0
1748575800000|2025-05-30 03:30:00|65.15|62.65|64.98|62.48|65.2|62.7|64.96|62.46|0
1748576100000|2025-05-30 03:35:00|65.04|62.54|65|62.5|65.08|62.58|64.98|62.48|0
1748576400000|2025-05-30 03:40:00|64.98|62.48|65.03|62.53|65.09|62.59|64.97|62.47|0
1748576700000|2025-05-30 03:45:00|65.04|62.54|65.07|62.57|65.13|62.63|65.03|62.53|0
1748577000000|2025-05-30 03:50:00|65.06|62.56|65.01|62.51|65.09|62.59|64.95|62.45|0
1748577300000|2025-05-30 03:55:00|65|62.5|65.01|62.51|65.1|62.6|64.98|62.48|0
1748577600000|2025-05-30 04:00:00|65.03|62.53|65.01|62.51|65.12|62.62|64.95|62.45|0
1748577900000|2025-05-30 04:05:00|64.99|62.49|64.76|62.26|65.2|62.7|64.69|62.19|0
1748578200000|2025-05-30 04:10:00|64.78|62.28|64.75|62.25|64.79|62.29|64.67|62.17|0
1748578500000|2025-05-30 04:15:00|64.71|62.21|64.76|62.26|64.78|62.28|64.63|62.13|0
1748578800000|2025-05-30 04:20:00|64.78|62.28|64.78|62.28|64.79|62.29|64.66|62.16|0
1748579100000|2025-05-30 04:25:00|64.75|62.25|64.83|62.33|64.9|62.4|64.7|62.2|0
1748579400000|2025-05-30 04:30:00|64.9|62.4|64.91|62.41|64.96|62.46|64.87|62.37|0
1748579700000|2025-05-30 04:35:00|64.9|62.4|65.06|62.56|65.06|62.56|64.85|62.35|0
1748580000000|2025-05-30 04:40:00|65.05|62.55|65.18|62.68|65.33|62.83|65.05|62.55|0
1748580300000|2025-05-30 04:45:00|65.23|62.73|65.25|62.75|65.32|62.82|65.14|62.64|0
1748580600000|2025-05-30 04:50:00|65.26|62.76|65.14|62.64|65.3|62.8|65.13|62.63|0
1748580900000|2025-05-30 04:55:00|65.12|62.62|64.9|62.4|65.17|62.67|64.86|62.36|0
1748581200000|2025-05-30 05:00:00|64.91|62.41|64.5|62|64.91|62.41|64.45|61.95|0
1748581500000|2025-05-30 05:05:00|64.45|61.95|64.4|61.9|64.59|62.09|64.37|61.87|0
1748581800000|2025-05-30 05:10:00|64.39|61.89|64.46|61.96|64.51|62.01|64.32|61.82|0
1748582100000|2025-05-30 05:15:00|64.43|61.93|64.35|61.85|64.47|61.97|64.33|61.83|0
1748582400000|2025-05-30 05:20:00|64.32|61.82|64.13|61.63|64.38|61.88|64.1|61.6|0
1748582700000|2025-05-30 05:25:00|64.15|61.65|64.11|61.61|64.24|61.74|64.08|61.58|0
1748583000000|2025-05-30 05:30:00|64.09|61.59|63.82|61.32|64.18|61.68|63.8|61.3|0
1748583300000|2025-05-30 05:35:00|63.86|61.36|63.34|60.84|63.86|61.36|63.34|60.84|0
1748583600000|2025-05-30 05:40:00|63.37|60.87|63.3|60.8|63.44|60.94|63.26|60.76|0
1748583900000|2025-05-30 05:45:00|63.32|60.82|63.56|61.06|63.61|61.11|63.24|60.74|0
1748584200000|2025-05-30 05:50:00|63.59|61.09|63.76|61.26|63.85|61.35|63.59|61.09|0
1748584500000|2025-05-30 05:55:00|63.73|61.23|63.88|61.38|63.92|61.42|63.69|61.19|0
1748584800000|2025-05-30 06:00:00|63.89|61.39|63.94|61.44|63.94|61.44|63.63|61.13|0
1748585100000|2025-05-30 06:05:00|63.91|61.41|64.13|61.63|64.22|61.72|63.84|61.34|0
1748585400000|2025-05-30 06:10:00|64.1|61.6|63.93|61.43|64.36|61.86|63.8|61.3|0
1748585700000|2025-05-30 06:15:00|63.92|61.42|64.12|61.62|64.29|61.79|63.79|61.29|0
1748586000000|2025-05-30 06:20:00|64.14|61.64|64.38|61.88|64.4|61.9|64.09|61.59|0
1748586300000|2025-05-30 06:25:00|64.36|61.86|64.58|62.08|64.66|62.16|64.36|61.86|0
1748586600000|2025-05-30 06:30:00|64.62|62.12|64.64|62.14|65.04|62.54|64.52|62.02|0
1748586900000|2025-05-30 06:35:00|64.63|62.13|64.84|62.34|64.84|62.34|64.46|61.96|0
1748587200000|2025-05-30 06:40:00|64.87|62.37|65.02|62.52|65.02|62.52|64.74|62.24|0
1748587500000|2025-05-30 06:45:00|65.05|62.55|65.2|62.7|65.2|62.7|64.76|62.26|0
1748587800000|2025-05-30 06:50:00|65.15|62.65|64.89|62.39|65.16|62.66|64.87|62.37|0
1748588100000|2025-05-30 06:55:00|64.88|62.38|65.05|62.55|65.11|62.61|64.86|62.36|0
1748588400000|2025-05-30 07:00:00|65.03|62.53|64.71|62.21|65.37|62.87|64.68|62.18|0
1748588700000|2025-05-30 07:05:00|64.61|62.11|65.45|62.95|65.5|63|64.57|62.07|0
1748589000000|2025-05-30 07:10:00|65.47|62.97|65.37|62.87|65.59|63.09|65.01|62.51|0
1748589300000|2025-05-30 07:15:00|65.34|62.84|64.81|62.31|65.34|62.84|64.65|62.15|0
1748589600000|2025-05-30 07:20:00|64.8|62.3|64.55|62.05|64.8|62.3|64.27|61.77|0
1748589900000|2025-05-30 07:25:00|64.6|62.1|64.43|61.93|64.61|62.11|64.36|61.86|0
1748590200000|2025-05-30 07:30:00|64.41|61.91|64.24|61.74|64.45|61.95|64.15|61.65|0
1748590500000|2025-05-30 07:35:00|64.21|61.71|64.16|61.66|64.43|61.93|64.08|61.58|0
1748590800000|2025-05-30 07:40:00|64.17|61.67|64.04|61.54|64.26|61.76|64.03|61.53|0
1748591100000|2025-05-30 07:45:00|64.02|61.52|64.08|61.58|64.18|61.68|63.71|61.21|0
1748591400000|2025-05-30 07:50:00|64.09|61.59|64.31|61.81|64.38|61.88|64.07|61.57|0
1748591700000|2025-05-30 07:55:00|64.26|61.76|64.11|61.61|64.54|62.04|64|61.5|0
1748592000000|2025-05-30 08:00:00|64.1|61.6|63.81|61.31|64.13|61.63|63.68|61.18|0
1748592300000|2025-05-30 08:05:00|63.84|61.34|63.59|61.09|64.06|61.56|63.47|60.97|0
1748592600000|2025-05-30 08:10:00|63.63|61.13|63.44|60.94|63.66|61.16|63.32|60.82|0
1748592900000|2025-05-30 08:15:00|63.42|60.92|63.66|61.16|63.66|61.16|63.34|60.84|0
1748593200000|2025-05-30 08:20:00|63.64|61.14|63.64|61.14|63.84|61.34|63.49|60.99|0
1748593500000|2025-05-30 08:25:00|63.69|61.19|63.92|61.42|63.92|61.42|63.58|61.08|0
1748593800000|2025-05-30 08:30:00|63.91|61.41|63.84|61.34|63.96|61.46|63.77|61.27|0
1748594100000|2025-05-30 08:35:00|63.82|61.32|64.19|61.69|64.35|61.85|63.8|61.3|0
1748594400000|2025-05-30 08:40:00|64.18|61.68|64.11|61.61|64.38|61.88|63.94|61.44|0
1748594700000|2025-05-30 08:45:00|64.12|61.62|63.65|61.15|64.12|61.62|63.56|61.06|0
1748595000000|2025-05-30 08:50:00|63.62|61.12|63.69|61.19|63.86|61.36|63.53|61.03|0
1748595300000|2025-05-30 08:55:00|63.7|61.2|64.19|61.69|64.22|61.72|63.63|61.13|0
1748595600000|2025-05-30 09:00:00|64.21|61.71|63.7|61.2|64.3|61.8|63.7|61.2|0
1748595900000|2025-05-30 09:05:00|63.69|61.19|63.89|61.39|63.92|61.42|63.58|61.08|0
1748596200000|2025-05-30 09:10:00|63.9|61.4|64|61.5|64.01|61.51|63.79|61.29|0
1748596500000|2025-05-30 09:15:00|63.95|61.45|63.58|61.08|64.11|61.61|63.56|61.06|0
1748596800000|2025-05-30 09:20:00|63.56|61.06|63.56|61.06|63.61|61.11|63.44|60.94|0
1748597100000|2025-05-30 09:25:00|63.59|61.09|63.64|61.14|63.74|61.24|63.51|61.01|0
1748597400000|2025-05-30 09:30:00|63.62|61.12|63.34|60.84|63.64|61.14|63.34|60.84|0
1748597700000|2025-05-30 09:35:00|63.37|60.87|63.67|61.17|63.76|61.26|63.29|60.79|0
1748598000000|2025-05-30 09:40:00|63.7|61.2|63.76|61.26|63.83|61.33|63.63|61.13|0
1748598300000|2025-05-30 09:45:00|63.74|61.24|63.88|61.38|63.88|61.38|63.54|61.04|0
1748598600000|2025-05-30 09:50:00|63.8|61.3|63.98|61.48|64.01|61.51|63.8|61.3|0
1748598900000|2025-05-30 09:55:00|63.96|61.46|64.21|61.71|64.22|61.72|63.95|61.45|0
1748599200000|2025-05-30 10:00:00|64.19|61.69|63.81|61.31|64.44|61.94|63.78|61.28|0
1748599500000|2025-05-30 10:05:00|63.78|61.28|63.65|61.15|63.78|61.28|63.54|61.04|0
1748599800000|2025-05-30 10:10:00|63.62|61.12|64.28|61.78|64.28|61.78|63.59|61.09|0
1748600100000|2025-05-30 10:15:00|64.25|61.75|63.92|61.42|64.3|61.8|63.81|61.31|0
1748600400000|2025-05-30 10:20:00|63.87|61.37|63.71|61.21|63.92|61.42|63.71|61.21|0
1748600700000|2025-05-30 10:25:00|63.73|61.23|63.61|61.11|63.75|61.25|63.58|61.08|0
1748601000000|2025-05-30 10:30:00|63.59|61.09|63.49|60.99|63.65|61.15|63.28|60.78|0
1748601300000|2025-05-30 10:35:00|63.51|61.01|63.59|61.09|63.61|61.11|63.37|60.87|0
1748601600000|2025-05-30 10:40:00|63.61|61.11|63.53|61.03|63.65|61.15|63.42|60.92|0
1748601900000|2025-05-30 10:45:00|63.51|61.01|63.32|60.82|63.66|61.16|63.32|60.82|0
1748602200000|2025-05-30 10:50:00|63.34|60.84|63.72|61.22|63.81|61.31|63.29|60.79|0
1748602500000|2025-05-30 10:55:00|63.74|61.24|63.48|60.98|63.89|61.39|63.48|60.98|0
1748602800000|2025-05-30 11:00:00|63.39|60.89|63.5|61|63.76|61.26|63.37|60.87|0
1748603100000|2025-05-30 11:05:00|63.48|60.98|63.09|60.59|63.51|61.01|63.09|60.59|0
1748603400000|2025-05-30 11:10:00|63.11|60.61|63.01|60.51|63.14|60.64|62.78|60.28|0
1748603700000|2025-05-30 11:15:00|62.99|60.49|62.94|60.44|63.02|60.52|62.84|60.34|0
1748604000000|2025-05-30 11:20:00|62.96|60.46|63.04|60.54|63.07|60.57|62.86|60.36|0
1748604300000|2025-05-30 11:25:00|63.06|60.56|63.17|60.67|63.33|60.83|63.04|60.54|0
1748604600000|2025-05-30 11:30:00|63.21|60.71|63.29|60.79|63.38|60.88|63.11|60.61|0
1748604900000|2025-05-30 11:35:00|63.3|60.8|63.29|60.79|63.39|60.89|63.12|60.62|0
1748605200000|2025-05-30 11:40:00|63.28|60.78|63.43|60.93|63.47|60.97|63.15|60.65|0
1748605500000|2025-05-30 11:45:00|63.39|60.89|63.29|60.79|63.46|60.96|63.25|60.75|0
1748605800000|2025-05-30 11:50:00|63.26|60.76|63.11|60.61|63.31|60.81|63.05|60.55|0
1748606100000|2025-05-30 11:55:00|63.09|60.59|63.22|60.72|63.33|60.83|63.04|60.54|0
1748606400000|2025-05-30 12:00:00|63.19|60.69|62.58|60.08|63.24|60.74|62.52|60.02|0
1748606700000|2025-05-30 12:05:00|62.55|60.05|63.92|61.42|65.61|63.11|62.28|59.78|0
1748607000000|2025-05-30 12:10:00|63.87|61.37|66.99|64.49|68.6|66.1|63.87|61.37|0
1748607300000|2025-05-30 12:15:00|67.16|64.66|65.86|63.36|67.6|65.1|65.53|63.03|0
1748607600000|2025-05-30 12:20:00|65.83|63.33|66.54|64.04|66.9|64.4|65.47|62.97|0
1748607900000|2025-05-30 12:25:00|66.6|64.1|66.64|64.14|67.19|64.69|66.02|63.52|0
1748608200000|2025-05-30 12:30:00|66.67|64.17|64.54|62.04|66.67|64.17|64.52|62.02|0
1748608500000|2025-05-30 12:35:00|64.61|62.11|65.34|62.84|65.45|62.95|64.52|62.02|0
1748608800000|2025-05-30 12:40:00|65.37|62.87|65.15|62.65|65.54|63.04|64.77|62.27|0
1748609100000|2025-05-30 12:45:00|65.13|62.63|65.22|62.72|65.43|62.93|64.88|62.38|0
1748609400000|2025-05-30 12:50:00|65.25|62.75|65.25|62.75|65.69|63.19|65.09|62.59|0
1748609700000|2025-05-30 12:55:00|65.29|62.79|65.78|63.28|65.86|63.36|65.25|62.75|0
1748610000000|2025-05-30 13:00:00|65.75|63.25|65.55|63.05|66.03|63.53|65.42|62.92|0
1748610300000|2025-05-30 13:05:00|65.56|63.06|66.07|63.57|66.21|63.71|65.41|62.91|0
1748610600000|2025-05-30 13:10:00|66.05|63.55|66.02|63.52|66.11|63.61|65.88|63.38|0
1748610900000|2025-05-30 13:15:00|66|63.5|64.95|62.45|66.02|63.52|64.83|62.33|0
1748611200000|2025-05-30 13:20:00|65|62.5|65.39|62.39|65.41|62.67|64.73|62.23|0
1748611500000|2025-05-30 13:25:00|65.58|62.58|64.78|61.78|65.58|62.58|64.73|61.73|0
1748611800000|2025-05-30 13:30:00|65.11|62.61|65.31|62.81|65.9|63.4|65|62.5|0
1748612100000|2025-05-30 13:35:00|65.39|62.89|65.81|63.31|66.13|63.63|65.28|62.78|0
1748612400000|2025-05-30 13:40:00|65.94|63.44|65.7|63.2|65.94|63.44|65.42|62.92|0
1748612700000|2025-05-30 13:45:00|65.73|63.23|66.17|63.67|66.33|63.83|64.99|62.49|0
1748613000000|2025-05-30 13:50:00|66.22|63.72|66.15|63.65|67.29|64.79|66.15|63.65|0
1748613300000|2025-05-30 13:55:00|66.18|63.68|66.38|63.88|66.6|64.1|65.92|63.42|0
1748613600000|2025-05-30 14:00:00|66.55|64.05|65.06|62.56|66.55|64.05|64.89|62.39|0
1748613900000|2025-05-30 14:05:00|64.96|62.46|64.42|61.92|64.96|62.46|64.29|61.79|0
1748614200000|2025-05-30 14:10:00|64.44|61.94|63.92|61.42|64.59|62.09|63.66|61.16|0
1748614500000|2025-05-30 14:15:00|63.95|61.45|63.71|61.21|64.13|61.63|63.69|61.19|0
1748614800000|2025-05-30 14:20:00|63.66|61.16|63.83|61.33|63.93|61.43|63.5|61|0
1748615100000|2025-05-30 14:25:00|63.79|61.29|63.41|60.91|63.9|61.4|63.35|60.85|0
1748615400000|2025-05-30 14:30:00|63.44|60.94|63.37|60.87|63.71|61.21|63|60.5|0
1748615700000|2025-05-30 14:35:00|63.36|60.86|62.9|60.4|63.56|61.06|62.88|60.38|0
1748616000000|2025-05-30 14:40:00|62.98|60.48|63.76|61.26|63.8|61.3|62.97|60.47|0
1748616300000|2025-05-30 14:45:00|63.79|61.29|63.67|61.17|64.21|61.71|63.6|61.1|0
1748616600000|2025-05-30 14:50:00|63.78|61.28|64.23|61.73|64.62|62.12|63.78|61.28|0
1748616900000|2025-05-30 14:55:00|64.21|61.71|64.42|61.92|64.61|62.11|63.58|61.08|0
1748617200000|2025-05-30 15:00:00|64.37|61.87|64.28|61.78|64.44|61.94|64.07|61.57|0
1748617500000|2025-05-30 15:05:00|64.33|61.83|64.06|61.56|64.53|62.03|63.85|61.35|0
1748617800000|2025-05-30 15:10:00|64.03|61.53|64.46|61.96|64.65|62.15|63.96|61.46|0
1748618100000|2025-05-30 15:15:00|64.42|61.92|65.19|62.69|65.27|62.77|64.33|61.83|0
1748618400000|2025-05-30 15:20:00|65.12|62.62|64.4|61.9|65.14|62.64|64.34|61.84|0
1748618700000|2025-05-30 15:25:00|64.43|61.93|63.87|61.37|64.73|62.23|63.79|61.29|0
1748619000000|2025-05-30 15:30:00|63.88|61.38|65.14|62.64|65.35|62.85|63.7|61.2|0
1748619300000|2025-05-30 15:35:00|65.19|62.69|65.23|62.73|65.55|63.05|64.91|62.41|0
1748619600000|2025-05-30 15:40:00|65.26|62.76|65.72|63.22|66.02|63.52|65.23|62.73|0
1748619900000|2025-05-30 15:45:00|65.75|63.25|65.03|62.53|66.07|63.57|65.03|62.53|0
1748620200000|2025-05-30 15:50:00|65.08|62.58|64.95|62.45|65.24|62.74|64.73|62.23|0
1748620500000|2025-05-30 15:55:00|64.94|62.44|65.05|62.55|65.13|62.63|64.53|62.03|0
1748620800000|2025-05-30 16:00:00|65|62.5|65.36|62.86|65.64|63.14|64.98|62.48|0
1748621100000|2025-05-30 16:05:00|65.44|62.94|64.56|62.06|65.59|63.09|64.56|62.06|0
1748621400000|2025-05-30 16:10:00|64.66|62.16|64.91|62.41|65.1|62.6|64.5|62|0
1748621700000|2025-05-30 16:15:00|64.94|62.44|66.27|63.77|66.52|64.02|64.92|62.42|0
1748622000000|2025-05-30 16:20:00|66.24|63.74|66.64|64.14|66.98|64.48|65.9|63.4|0
1748622300000|2025-05-30 16:25:00|66.61|64.11|69.21|66.71|70.47|67.97|66.51|64.01|0
1748622600000|2025-05-30 16:30:00|69.1|66.6|69.9|67.4|71.09|68.59|69.1|66.6|0
1748622900000|2025-05-30 16:35:00|69.96|67.46|68.7|66.2|70.11|67.61|68.62|66.12|0
1748623200000|2025-05-30 16:40:00|68.51|66.01|69.31|66.81|69.64|67.14|68.16|65.66|0
1748623500000|2025-05-30 16:45:00|69.36|66.86|69.73|67.23|69.92|67.42|69.3|66.8|0
1748623800000|2025-05-30 16:50:00|69.79|67.29|70.61|68.11|70.71|68.21|69.77|67.27|0
1748624100000|2025-05-30 16:55:00|70.65|68.15|70.21|67.71|70.65|68.15|70.1|67.6|0
1748624400000|2025-05-30 17:00:00|70.26|67.76|69.32|66.82|70.5|68|69.32|66.82|0
1748624700000|2025-05-30 17:05:00|69.31|66.81|68.15|65.65|69.39|66.89|68.08|65.58|0
1748625000000|2025-05-30 17:10:00|68.01|65.51|68.74|66.24|68.77|66.27|68.01|65.51|0
1748625300000|2025-05-30 17:15:00|68.76|66.26|68.46|65.96|69.14|66.64|68.42|65.92|0
1748625600000|2025-05-30 17:20:00|68.51|66.01|68.72|66.22|69.16|66.66|68.29|65.79|0
1748625900000|2025-05-30 17:25:00|68.77|66.27|68.25|65.75|69.12|66.62|68.19|65.69|0
1748626200000|2025-05-30 17:30:00|68.23|65.73|67.9|65.4|68.43|65.93|67.74|65.24|0
1748626500000|2025-05-30 17:35:00|67.88|65.38|67.61|65.11|67.91|65.41|67.42|64.92|0
1748626800000|2025-05-30 17:40:00|67.67|65.17|67.86|65.36|67.89|65.39|67.35|64.85|0
1748627100000|2025-05-30 17:45:00|67.89|65.39|67.81|65.31|68.33|65.83|67.65|65.15|0
1748627400000|2025-05-30 17:50:00|67.77|65.27|67.02|64.52|67.79|65.29|66.97|64.47|0
1748627700000|2025-05-30 17:55:00|67.04|64.54|67.97|65.47|68.03|65.53|67.02|64.52|0
1748628000000|2025-05-30 18:00:00|67.94|65.44|66.98|64.48|67.94|65.44|66.9|64.4|0
1748628300000|2025-05-30 18:05:00|67.01|64.51|65.97|63.47|67.1|64.6|65.94|63.44|0
1748628600000|2025-05-30 18:10:00|66|63.5|65.95|63.45|66.05|63.55|65.64|63.14|0
1748628900000|2025-05-30 18:15:00|65.93|63.43|64.77|62.27|66.08|63.58|64.72|62.22|0
1748629200000|2025-05-30 18:20:00|64.75|62.25|64.45|61.95|65.08|62.58|64.28|61.78|0
1748629500000|2025-05-30 18:25:00|64.42|61.92|64.56|62.06|64.62|62.12|63.98|61.48|0
1748629800000|2025-05-30 18:30:00|64.48|61.98|65|62.5|65.02|62.52|64.3|61.8|0
1748630100000|2025-05-30 18:35:00|65.05|62.55|64.51|62.01|65.05|62.55|64.25|61.75|0
1748630400000|2025-05-30 18:40:00|64.48|61.98|64.95|62.45|65.03|62.53|64.44|61.94|0
1748630700000|2025-05-30 18:45:00|64.9|62.4|64.28|61.78|64.92|62.42|64.28|61.78|0
1748631000000|2025-05-30 18:50:00|64.3|61.8|63.96|61.46|64.41|61.91|63.75|61.25|0
1748631300000|2025-05-30 18:55:00|63.99|61.49|63.64|61.14|64.23|61.73|63.62|61.12|0
1748631600000|2025-05-30 19:00:00|63.66|61.16|62.92|60.42|63.68|61.18|62.75|60.25|0
1748631900000|2025-05-30 19:05:00|62.89|60.39|62.99|60.49|63.11|60.61|62.5|60|0
1748632200000|2025-05-30 19:10:00|63.09|60.59|62.94|60.44|63.52|61.02|62.79|60.29|0
1748632500000|2025-05-30 19:15:00|62.91|60.41|62.28|59.78|63.02|60.52|62|59.5|0
1748632800000|2025-05-30 19:20:00|62.3|59.8|62.25|59.75|62.69|60.19|62.04|59.54|0
1748633100000|2025-05-30 19:25:00|62.22|59.72|62.22|59.72|62.3|59.8|61.59|59.09|0
1748633400000|2025-05-30 19:30:00|62.27|59.77|62.4|59.9|62.97|60.47|62.27|59.77|0
1748633700000|2025-05-30 19:35:00|62.37|59.87|62.45|59.95|62.55|60.05|61.68|59.18|0
1748634000000|2025-05-30 19:40:00|62.52|60.02|62.94|60.44|63.63|61.13|62.48|59.98|0
1748634300000|2025-05-30 19:45:00|62.96|60.46|62.69|60.19|63.67|61.17|62.58|60.08|0
1748634600000|2025-05-30 19:50:00|62.59|60.09|63.37|60.87|63.64|61.14|62.06|59.56|0
1748634900000|2025-05-30 19:55:00|63.46|60.96|63.49|60.99|63.49|60.99|61.65|59.15|0
1748635200000|2025-05-30 20:00:00|63.4|60.9|63.43|60.93|63.72|61.22|62.39|59.89|0
1748635500000|2025-05-30 20:05:00|63.49|60.99|63.14|60.64|63.92|61.42|63.14|60.64|0
1748635800000|2025-05-30 20:10:00|63.17|60.67|62.78|60.28|63.43|60.93|62.77|60.27|0
1748824500000|2025-06-02 00:35:00|64.91|62.41|64.98|62.48|65.09|62.59|64.91|62.41|0
1748824800000|2025-06-02 00:40:00|64.94|62.44|64.79|62.29|65.04|62.54|64.6|62.1|0
1748825100000|2025-06-02 00:45:00|64.78|62.28|64.88|62.38|64.88|62.38|64.53|62.03|0
1748825400000|2025-06-02 00:50:00|64.95|62.45|65.09|62.59|65.12|62.62|64.3|61.8|0
1748825700000|2025-06-02 00:55:00|65.06|62.56|65.03|62.53|65.17|62.67|64.4|61.9|0
1748826000000|2025-06-02 01:00:00|64.85|62.35|64.67|62.17|64.93|62.43|64.56|62.06|0
1748826300000|2025-06-02 01:05:00|64.64|62.14|64.54|62.04|64.73|62.23|64.38|61.88|0
1748826600000|2025-06-02 01:10:00|64.5|62|64.52|62.02|64.66|62.16|64.44|61.94|0
1748826900000|2025-06-02 01:15:00|64.51|62.01|64.54|62.04|64.59|62.09|64.44|61.94|0
1748827200000|2025-06-02 01:20:00|64.52|62.02|64.34|61.84|64.67|62.17|64.3|61.8|0
1748827500000|2025-06-02 01:25:00|64.36|61.86|64.83|62.33|64.83|62.33|64.23|61.73|0
1748827800000|2025-06-02 01:30:00|64.85|62.35|65.08|62.58|65.1|62.6|64.77|62.27|0
1748828100000|2025-06-02 01:35:00|65.1|62.6|65.25|62.75|65.26|62.76|65.05|62.55|0
1748828400000|2025-06-02 01:40:00|65.2|62.7|65.55|63.05|65.6|63.1|65.08|62.58|0
1748828700000|2025-06-02 01:45:00|65.58|63.08|65.21|62.71|65.58|63.08|65.13|62.63|0
1748829000000|2025-06-02 01:50:00|65.16|62.66|65.24|62.74|65.27|62.77|65.07|62.57|0
1748829300000|2025-06-02 01:55:00|65.27|62.77|65.23|62.73|65.34|62.84|65.15|62.65|0
1748829600000|2025-06-02 02:00:00|65.21|62.71|65.33|62.83|65.33|62.83|65.11|62.61|0
1748829900000|2025-06-02 02:05:00|65.34|62.84|65.72|63.22|65.86|63.36|65.21|62.71|0
1748830200000|2025-06-02 02:10:00|65.73|63.23|65.82|63.32|65.82|63.32|65.38|62.88|0
1748830500000|2025-06-02 02:15:00|65.8|63.3|65.87|63.37|65.89|63.39|65.66|63.16|0
1748830800000|2025-06-02 02:20:00|65.88|63.38|65.45|62.95|66.01|63.51|65.42|62.92|0
1748831100000|2025-06-02 02:25:00|65.48|62.98|65.44|62.94|65.52|63.02|65.32|62.82|0
1748831400000|2025-06-02 02:30:00|65.45|62.95|65.36|62.86|65.51|63.01|65.26|62.76|0
1748831700000|2025-06-02 02:35:00|65.34|62.84|65.07|62.57|65.39|62.89|65.05|62.55|0
1748832000000|2025-06-02 02:40:00|65.09|62.59|65.1|62.6|65.14|62.64|64.96|62.46|0
1748832300000|2025-06-02 02:45:00|65.13|62.63|65.12|62.62|65.18|62.68|64.78|62.28|0
1748832600000|2025-06-02 02:50:00|65.08|62.58|65.33|62.83|65.38|62.88|65.03|62.53|0
1748832900000|2025-06-02 02:55:00|65.32|62.82|65.53|63.03|65.61|63.11|65.26|62.76|0
1748833200000|2025-06-02 03:00:00|65.55|63.05|65.95|63.45|66.04|63.54|65.53|63.03|0
1748833500000|2025-06-02 03:05:00|65.93|63.43|66.38|63.88|66.53|64.03|65.89|63.39|0
1748833800000|2025-06-02 03:10:00|66.37|63.87|66.2|63.7|66.39|63.89|66.14|63.64|0
1748834100000|2025-06-02 03:15:00|66.19|63.69|66.09|63.59|66.32|63.82|66.04|63.54|0
1748834400000|2025-06-02 03:20:00|66.07|63.57|65.93|63.43|66.1|63.6|65.83|63.33|0
1748834700000|2025-06-02 03:25:00|65.96|63.46|66.29|63.79|66.48|63.98|65.96|63.46|0
1748835000000|2025-06-02 03:30:00|66.3|63.8|66.36|63.86|66.4|63.9|66.25|63.75|0
1748835300000|2025-06-02 03:35:00|66.33|63.83|66.23|63.73|66.38|63.88|66.14|63.64|0
1748835600000|2025-06-02 03:40:00|66.26|63.76|66.18|63.68|66.26|63.76|66.14|63.64|0
1748835900000|2025-06-02 03:45:00|66.19|63.69|66.39|63.89|66.45|63.95|66.17|63.67|0
1748836200000|2025-06-02 03:50:00|66.35|63.85|66.54|64.04|66.59|64.09|66.35|63.85|0
1748836500000|2025-06-02 03:55:00|66.55|64.05|66.5|64|66.58|64.08|66.44|63.94|0
1748836800000|2025-06-02 04:00:00|66.53|64.03|66.62|64.12|66.71|64.21|66.43|63.93|0
1748837100000|2025-06-02 04:05:00|66.59|64.09|66.44|63.94|66.62|64.12|66.41|63.91|0
1748837400000|2025-06-02 04:10:00|66.46|63.96|66.36|63.86|66.49|63.99|66.3|63.8|0
1748837700000|2025-06-02 04:15:00|66.37|63.87|66.23|63.73|66.37|63.87|66.19|63.69|0
1748838000000|2025-06-02 04:20:00|66.27|63.77|66.1|63.6|66.29|63.79|66.01|63.51|0
1748838300000|2025-06-02 04:25:00|66.07|63.57|66.01|63.51|66.07|63.57|65.97|63.47|0
1748838600000|2025-06-02 04:30:00|66.06|63.56|65.99|63.49|66.13|63.63|65.98|63.48|0
1748838900000|2025-06-02 04:35:00|66.01|63.51|66.07|63.57|66.13|63.63|65.92|63.42|0
1748839200000|2025-06-02 04:40:00|66.05|63.55|66.04|63.54|66.16|63.66|66.03|63.53|0
1748839500000|2025-06-02 04:45:00|66.01|63.51|66.39|63.89|66.46|63.96|65.99|63.49|0
1748839800000|2025-06-02 04:50:00|66.37|63.87|66.78|64.28|66.86|64.36|66.35|63.85|0
1748840100000|2025-06-02 04:55:00|66.76|64.26|66.5|64|66.79|64.29|66.48|63.98|0
1748840400000|2025-06-02 05:00:00|66.48|63.98|66.4|63.9|66.48|63.98|66.2|63.7|0
1748840700000|2025-06-02 05:05:00|66.37|63.87|66.34|63.84|66.57|64.07|66.34|63.84|0
1748841000000|2025-06-02 05:10:00|66.17|63.67|66.24|63.74|66.31|63.81|66.1|63.6|0
1748841300000|2025-06-02 05:15:00|66.25|63.75|66.62|64.12|66.62|64.12|66.24|63.74|0
1748841600000|2025-06-02 05:20:00|66.53|64.03|66.78|64.28|66.79|64.29|66.48|63.98|0
1748841900000|2025-06-02 05:25:00|66.79|64.29|66.43|63.93|66.92|64.42|66.4|63.9|0
1748842200000|2025-06-02 05:30:00|66.48|63.98|66.98|64.48|67.08|64.58|66.42|63.92|0
1748842500000|2025-06-02 05:35:00|66.97|64.47|66.98|64.48|67.13|64.63|66.93|64.43|0
1748842800000|2025-06-02 05:40:00|67|64.5|66.82|64.32|67.01|64.51|66.7|64.2|0
1748843100000|2025-06-02 05:45:00|66.85|64.35|66.7|64.2|66.89|64.39|66.62|64.12|0
1748843400000|2025-06-02 05:50:00|66.69|64.19|66.68|64.18|66.79|64.29|66.62|64.12|0
1748843700000|2025-06-02 05:55:00|66.64|64.14|66.86|64.36|66.99|64.49|66.63|64.13|0
1748844000000|2025-06-02 06:00:00|66.88|64.38|67|64.5|67.09|64.59|66.73|64.23|0
1748844300000|2025-06-02 06:05:00|67.05|64.55|67.05|64.55|67.33|64.83|66.91|64.41|0
1748844600000|2025-06-02 06:10:00|67|64.5|67.62|65.12|67.68|65.18|67|64.5|0
1748844900000|2025-06-02 06:15:00|67.64|65.14|67|64.5|67.67|65.17|67|64.5|0
1748845200000|2025-06-02 06:20:00|66.99|64.49|67.09|64.59|67.26|64.76|66.6|64.1|0
1748845500000|2025-06-02 06:25:00|67.14|64.64|67.03|64.53|67.22|64.72|66.83|64.33|0
1748845800000|2025-06-02 06:30:00|66.96|64.46|66.54|64.04|67.15|64.65|66.47|63.97|0
1748846100000|2025-06-02 06:35:00|66.53|64.03|66.7|64.2|67.03|64.53|66.49|63.99|0
1748846400000|2025-06-02 06:40:00|66.68|64.18|66.3|63.8|66.79|64.29|66.27|63.77|0
1748846700000|2025-06-02 06:45:00|66.35|63.85|66.78|64.28|66.81|64.31|66.28|63.78|0
1748847000000|2025-06-02 06:50:00|66.75|64.25|66.78|64.28|66.84|64.34|66.58|64.08|0
1748847300000|2025-06-02 06:55:00|66.79|64.29|67.15|64.65|67.15|64.65|66.75|64.25|0
1748847600000|2025-06-02 07:00:00|66.86|64.36|65.95|63.45|67.24|64.74|65.95|63.45|0
1748847900000|2025-06-02 07:05:00|65.91|63.41|66|63.5|66.22|63.72|65.78|63.28|0
1748848200000|2025-06-02 07:10:00|65.97|63.47|65.79|63.29|66.17|63.67|65.73|63.23|0
1748848500000|2025-06-02 07:15:00|65.8|63.3|65.75|63.25|66.09|63.59|65.65|63.15|0
1748848800000|2025-06-02 07:20:00|65.78|63.28|66.44|63.94|66.51|64.01|65.78|63.28|0
1748849100000|2025-06-02 07:25:00|66.38|63.88|68.43|65.93|68.58|66.08|66.38|63.88|0
1748849400000|2025-06-02 07:30:00|68.4|65.9|66.53|64.03|68.58|66.08|66.43|63.93|0
1748849700000|2025-06-02 07:35:00|66.52|64.02|66.43|63.93|66.73|64.23|66.19|63.69|0
1748850000000|2025-06-02 07:40:00|66.33|63.83|66.78|64.28|66.89|64.39|66.33|63.83|0
1748850300000|2025-06-02 07:45:00|66.82|64.32|66.72|64.22|66.89|64.39|66.35|63.85|0
1748850600000|2025-06-02 07:50:00|66.68|64.18|66.61|64.11|67.02|64.52|66.47|63.97|0
1748850900000|2025-06-02 07:55:00|66.76|64.26|66.73|64.23|66.93|64.43|66.6|64.1|0
1748851200000|2025-06-02 08:00:00|66.72|64.22|66.52|64.02|67.05|64.55|66.4|63.9|0
1748851500000|2025-06-02 08:05:00|66.49|63.99|65.94|63.44|66.49|63.99|65.82|63.32|0
1748851800000|2025-06-02 08:10:00|65.92|63.42|65.79|63.29|66.22|63.72|65.52|63.02|0
1748852100000|2025-06-02 08:15:00|65.56|63.06|66.36|63.86|66.38|63.88|65.55|63.05|0
1748852400000|2025-06-02 08:20:00|66.33|63.83|65.65|63.15|66.38|63.88|65.58|63.08|0
1748852700000|2025-06-02 08:25:00|65.64|63.14|65.19|62.69|66.03|63.53|65.13|62.63|0
1748853000000|2025-06-02 08:30:00|65.17|62.67|65.32|62.82|65.69|63.19|64.97|62.47|0
1748853300000|2025-06-02 08:35:00|65.35|62.85|65.5|63|65.59|63.09|65.21|62.71|0
1748853600000|2025-06-02 08:40:00|65.57|63.07|65.74|63.24|65.93|63.43|65.53|63.03|0
1748853900000|2025-06-02 08:45:00|65.72|63.22|65.96|63.46|65.98|63.48|65.44|62.94|0
1748854200000|2025-06-02 08:50:00|65.99|63.49|66.07|63.57|66.16|63.66|65.87|63.37|0
1748854500000|2025-06-02 08:55:00|66.08|63.58|65.89|63.39|66.14|63.64|65.51|63.01|0
1748854800000|2025-06-02 09:00:00|65.93|63.43|65.95|63.45|66.33|63.83|65.9|63.4|0
1748855100000|2025-06-02 09:05:00|66.06|63.56|66.56|64.06|66.56|64.06|65.77|63.27|0
1748855400000|2025-06-02 09:10:00|66.49|63.99|66.57|64.07|66.83|64.33|66.48|63.98|0
1748855700000|2025-06-02 09:15:00|66.6|64.1|66.73|64.23|66.8|64.3|66.57|64.07|0
1748856000000|2025-06-02 09:20:00|66.7|64.2|66.3|63.8|66.79|64.29|66.21|63.71|0
1748856300000|2025-06-02 09:25:00|66.28|63.78|66.21|63.71|66.61|64.11|66.08|63.58|0
1748856600000|2025-06-02 09:30:00|66.23|63.73|66.27|63.77|66.46|63.96|66.17|63.67|0
1748856900000|2025-06-02 09:35:00|66.23|63.73|66.48|63.98|66.5|64|66.15|63.65|0
1748857200000|2025-06-02 09:40:00|66.47|63.97|66.73|64.23|66.75|64.25|66.26|63.76|0
1748857500000|2025-06-02 09:45:00|66.81|64.31|66.87|64.37|67.16|64.66|66.78|64.28|0
1748857800000|2025-06-02 09:50:00|66.94|64.44|66.88|64.38|67.29|64.79|66.7|64.2|0
1748858100000|2025-06-02 09:55:00|66.86|64.36|66.61|64.11|67.21|64.71|66.6|64.1|0
1748858400000|2025-06-02 10:00:00|66.58|64.08|66.61|64.11|66.75|64.25|66.53|64.03|0
1748858700000|2025-06-02 10:05:00|66.64|64.14|66.09|63.59|66.75|64.25|66.09|63.59|0
1748859000000|2025-06-02 10:10:00|66.04|63.54|65.98|63.48|66.12|63.62|65.83|63.33|0
1748859300000|2025-06-02 10:15:00|65.99|63.49|66.03|63.53|66.44|63.94|65.99|63.49|0
1748859600000|2025-06-02 10:20:00|66.02|63.52|66.69|64.19|66.72|64.22|66.02|63.52|0
1748859900000|2025-06-02 10:25:00|66.61|64.11|66.26|63.76|66.61|64.11|66.15|63.65|0
1748860200000|2025-06-02 10:30:00|66.28|63.78|66.31|63.81|66.49|63.99|66.19|63.69|0
1748860500000|2025-06-02 10:35:00|66.29|63.79|66.16|63.66|66.51|64.01|66.15|63.65|0
1748860800000|2025-06-02 10:40:00|66.08|63.58|66.12|63.62|66.12|63.62|65.89|63.39|0
1748861100000|2025-06-02 10:45:00|66.13|63.63|66.05|63.55|66.28|63.78|65.98|63.48|0
1748861400000|2025-06-02 10:50:00|66.04|63.54|65.91|63.41|66.12|63.62|65.84|63.34|0
1748861700000|2025-06-02 10:55:00|65.9|63.4|65.96|63.46|66.09|63.59|65.89|63.39|0
1748862000000|2025-06-02 11:00:00|65.94|63.44|65.67|63.17|66.23|63.73|65.67|63.17|0
1748862300000|2025-06-02 11:05:00|65.69|63.19|65.64|63.14|65.72|63.22|65.58|63.08|0
1748862600000|2025-06-02 11:10:00|65.65|63.15|65.24|62.74|65.69|63.19|65.07|62.57|0
1748862900000|2025-06-02 11:15:00|65.26|62.76|65.29|62.79|65.43|62.93|65.16|62.66|0
1748863200000|2025-06-02 11:20:00|65.24|62.74|65.25|62.75|65.32|62.82|65.16|62.66|0
1748863500000|2025-06-02 11:25:00|65.28|62.78|65.32|62.82|65.42|62.92|65.21|62.71|0
1748863800000|2025-06-02 11:30:00|65.43|62.93|64.91|62.41|65.45|62.95|64.71|62.21|0
1748864100000|2025-06-02 11:35:00|64.93|62.43|65.11|62.61|65.13|62.63|64.66|62.16|0
1748864400000|2025-06-02 11:40:00|65.12|62.62|65.31|62.81|65.37|62.87|64.99|62.49|0
1748864700000|2025-06-02 11:45:00|65.34|62.84|65.09|62.59|65.34|62.84|65.08|62.58|0
1748865000000|2025-06-02 11:50:00|65.11|62.61|65.16|62.66|65.26|62.76|65.03|62.53|0
1748865300000|2025-06-02 11:55:00|65.15|62.65|65.56|63.06|65.59|63.09|65.11|62.61|0
1748865600000|2025-06-02 12:00:00|65.54|63.04|65.16|62.66|65.58|63.08|65.11|62.61|0
1748865900000|2025-06-02 12:05:00|65.18|62.68|65.05|62.55|65.31|62.81|64.93|62.43|0
1748866200000|2025-06-02 12:10:00|65.06|62.56|64.93|62.43|65.12|62.62|64.85|62.35|0
1748866500000|2025-06-02 12:15:00|64.91|62.41|65.15|62.65|65.15|62.65|64.83|62.33|0
1748866800000|2025-06-02 12:20:00|65.14|62.64|65.59|63.09|65.62|63.12|65.11|62.61|0
1748867100000|2025-06-02 12:25:00|65.61|63.11|65.59|63.09|65.79|63.29|65.55|63.05|0
1748867400000|2025-06-02 12:30:00|65.57|63.07|65.52|63.02|65.64|63.14|65.06|62.56|0
1748867700000|2025-06-02 12:35:00|65.55|63.05|65.27|62.77|65.57|63.07|65.24|62.74|0
1748868000000|2025-06-02 12:40:00|65.29|62.79|64.48|61.98|65.32|62.82|64.41|61.91|0
1748868300000|2025-06-02 12:45:00|64.5|62|64.72|62.22|64.81|62.31|64.3|61.8|0
1748868600000|2025-06-02 12:50:00|64.77|62.27|65.15|62.65|65.28|62.78|64.76|62.26|0
1748868900000|2025-06-02 12:55:00|65.12|62.62|64.71|62.21|65.18|62.68|64.68|62.18|0
1748869200000|2025-06-02 13:00:00|64.72|62.22|64.86|62.36|64.93|62.43|64.43|61.93|0
1748869500000|2025-06-02 13:05:00|64.96|62.46|65.11|62.61|65.46|62.96|64.96|62.46|0
1748869800000|2025-06-02 13:10:00|65.08|62.58|65.17|62.67|65.24|62.74|64.79|62.29|0
1748870100000|2025-06-02 13:15:00|65.2|62.7|65.25|62.75|65.25|62.75|64.97|62.47|0
1748870400000|2025-06-02 13:20:00|65.27|62.77|65.33|62.33|65.33|62.77|64.88|62.33|0
1748870700000|2025-06-02 13:25:00|65.35|62.35|65.02|62.02|65.35|62.35|64.8|61.8|0
1748871000000|2025-06-02 13:30:00|63.77|61.27|62.57|60.07|63.92|61.42|62.4|59.9|0
1748871300000|2025-06-02 13:35:00|62.6|60.1|62.16|59.66|62.99|60.49|62.16|59.66|0
1748871600000|2025-06-02 13:40:00|62.23|59.73|62.63|60.13|63.18|60.68|62.2|59.7|0
1748871900000|2025-06-02 13:45:00|62.54|60.04|63.64|61.14|63.64|61.14|62.45|59.95|0
1748872200000|2025-06-02 13:50:00|63.52|61.02|65.1|62.6|65.75|63.25|63.52|61.02|0
1748872500000|2025-06-02 13:55:00|65.08|62.58|65.33|62.83|65.52|63.02|64.65|62.15|0
1748872800000|2025-06-02 14:00:00|65.84|63.34|66.4|63.9|67.68|65.18|65.17|62.67|0
1748873100000|2025-06-02 14:05:00|66.5|64|65.16|62.66|66.7|64.2|64.91|62.41|0
1748873400000|2025-06-02 14:10:00|65.21|62.71|65.03|62.53|65.85|63.35|64.58|62.08|0
1748873700000|2025-06-02 14:15:00|64.98|62.48|64.74|62.24|65.11|62.61|64.19|61.69|0
1748874000000|2025-06-02 14:20:00|64.75|62.25|63.7|61.2|64.9|62.4|63.29|60.79|0
1748874300000|2025-06-02 14:25:00|63.65|61.15|62.86|60.36|63.65|61.15|62.86|60.36|0
1748874600000|2025-06-02 14:30:00|62.91|60.41|62.25|59.75|63.09|60.59|62.25|59.75|0
1748874900000|2025-06-02 14:35:00|62.23|59.73|63.3|60.8|63.32|60.82|61.9|59.4|0
1748875200000|2025-06-02 14:40:00|63.27|60.77|63.04|60.54|63.38|60.88|62.74|60.24|0
1748875500000|2025-06-02 14:45:00|63.02|60.52|62.83|60.33|63.13|60.63|62.57|60.07|0
1748875800000|2025-06-02 14:50:00|62.85|60.35|62.8|60.3|62.96|60.46|62.37|59.87|0
1748876100000|2025-06-02 14:55:00|62.82|60.32|62.08|59.58|62.92|60.42|61.99|59.49|0
1748876400000|2025-06-02 15:00:00|62.04|59.54|62.61|60.11|62.9|60.4|61.79|59.29|0
1748876700000|2025-06-02 15:05:00|62.66|60.16|62.9|60.4|63.03|60.53|62.3|59.8|0
1748877000000|2025-06-02 15:10:00|62.97|60.47|62.47|59.97|63.21|60.71|62.2|59.7|0
1748877300000|2025-06-02 15:15:00|62.42|59.92|62.82|60.32|62.89|60.39|62.42|59.92|0
1748877600000|2025-06-02 15:20:00|62.79|60.29|62.87|60.37|63.13|60.63|62.62|60.12|0
1748877900000|2025-06-02 15:25:00|62.85|60.35|63.42|60.92|63.79|61.29|62.77|60.27|0
1748878200000|2025-06-02 15:30:00|63.47|60.97|63.82|61.32|63.82|61.32|63.17|60.67|0
1748878500000|2025-06-02 15:35:00|63.81|61.31|63.45|60.95|63.89|61.39|63.33|60.83|0
1748878800000|2025-06-02 15:40:00|63.5|61|62.9|60.4|63.59|61.09|62.76|60.26|0
1748879100000|2025-06-02 15:45:00|62.92|60.42|62.74|60.24|63.13|60.63|62.47|59.97|0
1748879400000|2025-06-02 15:50:00|62.79|60.29|62.13|59.63|62.87|60.37|61.97|59.47|0
1748879700000|2025-06-02 15:55:00|62.11|59.61|62.23|59.73|62.62|60.12|61.96|59.46|0
1748880000000|2025-06-02 16:00:00|62.18|59.68|62.67|60.17|62.99|60.49|62.18|59.68|0
1748880300000|2025-06-02 16:05:00|62.7|60.2|62.61|60.11|62.87|60.37|62.54|60.04|0
1748880600000|2025-06-02 16:10:00|62.63|60.13|62.44|59.94|62.73|60.23|62.3|59.8|0
1748880900000|2025-06-02 16:15:00|62.47|59.97|62.51|60.01|62.86|60.36|62.42|59.92|0
1748881200000|2025-06-02 16:20:00|62.56|60.06|62.49|59.99|62.61|60.11|62.39|59.89|0
1748881500000|2025-06-02 16:25:00|62.51|60.01|62.68|60.18|63.25|60.75|62.51|60.01|0
1748881800000|2025-06-02 16:30:00|62.7|60.2|62.32|59.82|62.85|60.35|62.32|59.82|0
1748882100000|2025-06-02 16:35:00|62.31|59.81|62.31|59.81|62.77|60.27|62.17|59.67|0
1748882400000|2025-06-02 16:40:00|62.36|59.86|62.8|60.3|62.95|60.45|62.25|59.75|0
1748882700000|2025-06-02 16:45:00|62.82|60.32|62.78|60.28|63.01|60.51|62.43|59.93|0
1748883000000|2025-06-02 16:50:00|62.81|60.31|61.87|59.37|62.88|60.38|61.87|59.37|0
1748883300000|2025-06-02 16:55:00|61.89|59.39|61.98|59.48|62.11|59.61|61.89|59.39|0
1748883600000|2025-06-02 17:00:00|61.9|59.4|61.87|59.37|62.21|59.71|61.5|59|0
1748883900000|2025-06-02 17:05:00|61.85|59.35|61.46|58.96|61.93|59.43|61.45|58.95|0
1748884200000|2025-06-02 17:10:00|61.49|58.99|61.89|59.39|62|59.5|61.46|58.96|0
1748884500000|2025-06-02 17:15:00|61.92|59.42|61.89|59.39|62.08|59.58|61.7|59.2|0
1748884800000|2025-06-02 17:20:00|61.92|59.42|62.16|59.66|62.41|59.91|61.91|59.41|0
1748885100000|2025-06-02 17:25:00|62.18|59.68|62.46|59.96|62.62|60.12|61.97|59.47|0
1748885400000|2025-06-02 17:30:00|62.49|59.99|62.22|59.72|62.49|59.99|61.99|59.49|0
1748885700000|2025-06-02 17:35:00|62.23|59.73|62.05|59.55|62.38|59.88|61.97|59.47|0
1748886000000|2025-06-02 17:40:00|62.08|59.58|62.35|59.85|62.38|59.88|61.99|59.49|0
1748886300000|2025-06-02 17:45:00|62.34|59.84|62.45|59.95|62.47|59.97|62.27|59.77|0
1748886600000|2025-06-02 17:50:00|62.47|59.97|62.46|59.96|62.66|60.16|62.36|59.86|0
1748886900000|2025-06-02 17:55:00|62.44|59.94|62.09|59.59|62.51|60.01|61.95|59.45|0
1748887200000|2025-06-02 18:00:00|62.07|59.57|62.1|59.6|62.25|59.75|61.73|59.23|0
1748887500000|2025-06-02 18:05:00|62.08|59.58|62.24|59.74|62.42|59.92|61.8|59.3|0
1748887800000|2025-06-02 18:10:00|62.26|59.76|61.87|59.37|62.36|59.86|61.71|59.21|0
1748888100000|2025-06-02 18:15:00|61.84|59.34|60.78|58.28|61.84|59.34|60.51|58.01|0
1748888400000|2025-06-02 18:20:00|60.8|58.3|60.45|57.95|60.94|58.44|60.06|57.56|0
1748888700000|2025-06-02 18:25:00|60.43|57.93|60.24|57.74|60.53|58.03|60.14|57.64|0
1748889000000|2025-06-02 18:30:00|60.22|57.72|60.48|57.98|60.48|57.98|60.07|57.57|0
1748889300000|2025-06-02 18:35:00|60.51|58.01|60.29|57.79|60.61|58.11|60.25|57.75|0
1748889600000|2025-06-02 18:40:00|60.31|57.81|60.22|57.72|60.48|57.98|60.08|57.58|0
1748889900000|2025-06-02 18:45:00|60.2|57.7|60.23|57.73|60.28|57.78|60.1|57.6|0
1748890200000|2025-06-02 18:50:00|60.28|57.78|60.08|57.58|60.37|57.87|59.97|57.47|0
1748890500000|2025-06-02 18:55:00|60.11|57.61|59.8|57.3|60.13|57.63|59.74|57.24|0
1748890800000|2025-06-02 19:00:00|59.82|57.32|59.65|57.15|59.84|57.34|59.51|57.01|0
1748891100000|2025-06-02 19:05:00|59.67|57.17|59.8|57.3|59.96|57.46|59.52|57.02|0
1748891400000|2025-06-02 19:10:00|59.77|57.27|59.8|57.3|59.88|57.38|59.62|57.12|0
1748891700000|2025-06-02 19:15:00|59.83|57.33|59.87|57.37|59.97|57.47|59.68|57.18|0
1748892000000|2025-06-02 19:20:00|59.84|57.34|59.16|56.66|59.93|57.43|59.07|56.57|0
1748892300000|2025-06-02 19:25:00|59.24|56.74|59.38|56.88|59.48|56.98|59.22|56.72|0
1748892600000|2025-06-02 19:30:00|59.36|56.86|59.57|57.07|59.66|57.16|59.36|56.86|0
1748892900000|2025-06-02 19:35:00|59.62|57.12|59.71|57.21|59.82|57.32|59.43|56.93|0
1748893200000|2025-06-02 19:40:00|59.74|57.24|59.76|57.26|59.88|57.38|59.48|56.98|0
1748893500000|2025-06-02 19:45:00|59.79|57.29|59.8|57.3|59.86|57.36|59.57|57.07|0
1748893800000|2025-06-02 19:50:00|59.84|57.34|59.96|57.46|60.14|57.64|59.45|56.95|0
1748894100000|2025-06-02 19:55:00|59.77|57.27|59.07|56.57|59.88|57.38|59.07|56.57|0
1748894400000|2025-06-02 20:00:00|59.18|56.68|59.17|56.67|59.22|56.72|58.77|56.27|0
1748894700000|2025-06-02 20:05:00|59.15|56.65|59.1|56.6|59.24|56.74|59.06|56.56|0
1748895000000|2025-06-02 20:10:00|59.12|56.62|59.11|56.61|59.22|56.72|59.01|56.51|0
1748895300000|2025-06-02 20:15:00|59.06|56.56|58.78|56.28|59.12|56.62|58.62|56.12|0
1748895600000|2025-06-02 20:20:00|58.76|56.26|58.88|56.38|58.92|56.42|58.76|56.26|0
1748895900000|2025-06-02 20:25:00|58.91|56.41|59.01|56.51|59.12|56.62|58.89|56.39|0
1748896200000|2025-06-02 20:30:00|59.03|56.53|59.3|56.8|59.32|56.82|59.03|56.53|0
1748896500000|2025-06-02 20:35:00|59.33|56.83|59.25|56.75|59.39|56.89|59.25|56.75|0
1748896800000|2025-06-02 20:40:00|59.27|56.77|59.24|56.74|59.34|56.84|59.17|56.67|0
1748897100000|2025-06-02 20:45:00|59.28|56.78|59.21|56.71|59.31|56.81|59.21|56.71|0
1748897400000|2025-06-02 20:50:00|59.28|56.78|59.4|56.9|59.41|56.91|59.25|56.75|0
1748897700000|2025-06-02 20:55:00|59.65|56.65|59.55|56.55|59.69|56.69|59.51|56.51|0
1748898000000|2025-06-02 21:00:00|59.57|56.57|59.55|56.55|59.6|56.6|59.53|56.53|0
1748898300000|2025-06-02 21:05:00|59.54|56.54|59.51|56.51|59.54|56.54|59.51|56.51|0
1748898600000|2025-06-02 21:10:00|59.52|56.52|59.52|56.52|59.53|56.53|59.5|56.5|0
1748898900000|2025-06-02 21:15:00|59.47|56.47|59.47|56.47|59.5|56.5|59.46|56.46|0
1748899200000|2025-06-02 21:20:00|59.48|56.48|59.46|56.46|59.48|56.48|59.45|56.45|0
1748899500000|2025-06-02 21:25:00|59.47|56.47|59.46|56.46|59.47|56.47|59.46|56.46|0
1748899800000|2025-06-02 21:30:00|59.45|56.45|59.4|56.4|59.46|56.46|59.4|56.4|0
1748900100000|2025-06-02 21:35:00|59.38|56.38|59.4|56.4|59.4|56.4|59.26|56.26|0
1748900400000|2025-06-02 21:40:00|59.41|56.41|59.39|56.39|59.43|56.43|59.39|56.39|0
1748900700000|2025-06-02 21:45:00|59.41|56.41|59.44|56.44|59.44|56.44|59.39|56.39|0
1748901000000|2025-06-02 21:50:00|59.43|56.43|59.38|56.38|59.45|56.45|59.38|56.38|0
1748901300000|2025-06-02 21:55:00|59.42|56.42|59.47|56.47|59.47|56.47|59.4|56.4|0
1748901600000|2025-06-02 22:00:00|59.63|56.63|59.9|56.9|59.9|56.9|59.56|56.56|0
1748901900000|2025-06-02 22:05:00|59.92|56.92|59.91|56.91|59.92|56.92|59.82|56.82|0
1748902200000|2025-06-02 22:10:00|59.89|56.89|59.98|56.98|60.03|57.03|59.88|56.88|0
1748902500000|2025-06-02 22:15:00|59.96|56.96|59.84|56.84|60.03|57.03|59.84|56.84|0
1748902800000|2025-06-02 22:20:00|59.83|56.83|60|57|60.03|57.03|59.83|56.83|0
1748903100000|2025-06-02 22:25:00|60.03|57.03|60.17|57.17|60.26|57.26|59.9|56.9|0
1748903400000|2025-06-02 22:30:00|60.14|57.14|60.14|57.14|60.19|57.19|60.05|57.05|0
1748903700000|2025-06-02 22:35:00|60.12|57.12|60.14|57.14|60.16|57.16|60.05|57.05|0
1748904000000|2025-06-02 22:40:00|60.11|57.11|60.11|57.11|60.16|57.16|60.03|57.03|0
1748904300000|2025-06-02 22:45:00|60.1|57.1|60.11|57.11|60.16|57.16|60.07|57.07|0
1748904600000|2025-06-02 22:50:00|60.09|57.09|60.13|57.13|60.16|57.16|60.09|57.09|0
1748904900000|2025-06-02 22:55:00|60.16|57.16|60.2|57.2|60.23|57.23|60.13|57.13|0
1748905200000|2025-06-02 23:00:00|60.32|57.32|60.08|57.08|60.32|57.32|60.06|57.06|0
1748905500000|2025-06-02 23:05:00|60.11|57.11|60.08|57.08|60.29|57.29|60.06|57.06|0
1748905800000|2025-06-02 23:10:00|60.06|57.06|60.15|57.15|60.2|57.2|59.94|56.94|0
1748906100000|2025-06-02 23:15:00|60.17|57.17|60.29|57.29|60.41|57.41|60.15|57.15|0
1748906400000|2025-06-02 23:20:00|60.31|57.31|60.29|57.29|60.34|57.34|60.22|57.22|0
1748906700000|2025-06-02 23:25:00|60.26|57.26|59.72|56.72|61.26|58.26|59.72|56.72|0
1748907000000|2025-06-02 23:30:00|59.7|56.7|60.31|57.31|60.34|57.34|59.7|56.7|0
1748907300000|2025-06-02 23:35:00|60.32|57.32|60.54|57.54|60.61|57.61|60.26|57.26|0
1748907600000|2025-06-02 23:40:00|60.56|57.56|60.35|57.35|60.61|57.61|60.28|57.28|0
1748907900000|2025-06-02 23:45:00|60.32|57.32|60.53|57.53|60.59|57.59|60.28|57.28|0
1748908200000|2025-06-02 23:50:00|60.54|57.54|60.83|57.83|60.85|57.85|60.54|57.54|0
1748908500000|2025-06-02 23:55:00|60.82|57.82|60.84|57.84|60.93|57.93|60.82|57.82|0
1748908800000|2025-06-03 00:00:00|60.87|57.87|60.75|57.75|60.96|57.96|60.72|57.72|0
1748909100000|2025-06-03 00:05:00|60.72|57.72|60.91|57.91|60.94|57.94|60.72|57.72|0
1748909400000|2025-06-03 00:10:00|60.94|57.94|60.86|57.86|61.01|58.01|60.79|57.79|0
1748909700000|2025-06-03 00:15:00|60.88|57.88|60.91|58.41|61.06|58.56|60.61|57.86|0
1748910000000|2025-06-03 00:20:00|60.93|58.43|60.94|58.44|61|58.5|60.88|58.38|0
1748910300000|2025-06-03 00:25:00|60.97|58.47|61.39|58.89|61.43|58.93|60.92|58.42|0
1748910600000|2025-06-03 00:30:00|61.34|58.84|61.18|58.68|61.4|58.9|61.09|58.59|0
1748910900000|2025-06-03 00:35:00|61.2|58.7|61.09|58.59|61.2|58.7|60.98|58.48|0
1748911200000|2025-06-03 00:40:00|61.06|58.56|60.95|58.45|61.07|58.57|60.93|58.43|0
1748911500000|2025-06-03 00:45:00|60.98|58.48|61.02|58.52|61.08|58.58|60.94|58.44|0
1748911800000|2025-06-03 00:50:00|61|58.5|61.26|58.76|61.32|58.82|61|58.5|0
1748912100000|2025-06-03 00:55:00|61.28|58.78|61.21|58.71|61.29|58.79|61.17|58.67|0
1748912400000|2025-06-03 01:00:00|61.23|58.73|61.21|58.71|61.28|58.78|61.11|58.61|0
1748912700000|2025-06-03 01:05:00|61.19|58.69|61.14|58.64|61.34|58.84|61.09|58.59|0
1748913000000|2025-06-03 01:10:00|61.13|58.63|61.08|58.58|61.17|58.67|61.06|58.56|0
1748913300000|2025-06-03 01:15:00|61.29|58.79|60.96|58.46|61.29|58.79|60.96|58.46|0
1748913600000|2025-06-03 01:20:00|60.93|58.43|61.17|58.67|61.17|58.67|60.86|58.36|0
1748913900000|2025-06-03 01:25:00|61.16|58.66|61.02|58.52|61.22|58.72|61.02|58.52|0
1748914200000|2025-06-03 01:30:00|61.03|58.53|61.3|58.8|61.3|58.8|61.02|58.52|0
1748914500000|2025-06-03 01:35:00|61.29|58.79|61.16|58.66|61.34|58.84|61.16|58.66|0
1748914800000|2025-06-03 01:40:00|61.13|58.63|60.97|58.47|61.36|58.86|60.97|58.47|0
1748915100000|2025-06-03 01:45:00|61|58.5|61.2|58.7|61.46|58.96|60.98|58.48|0
1748915400000|2025-06-03 01:50:00|61.22|58.72|61.07|58.57|61.54|59.04|61.07|58.57|0
1748915700000|2025-06-03 01:55:00|61.08|58.58|61.1|58.6|61.21|58.71|61.02|58.52|0
1748916000000|2025-06-03 02:00:00|61.09|58.59|61.33|58.83|61.35|58.85|61.03|58.53|0
1748916300000|2025-06-03 02:05:00|61.35|58.85|61.37|58.87|61.39|58.89|61.27|58.77|0
1748916600000|2025-06-03 02:10:00|61.39|58.89|61.64|59.14|61.64|59.14|61.36|58.86|0
1748916900000|2025-06-03 02:15:00|61.61|59.11|61.82|59.32|61.9|59.4|61.54|59.04|0
1748917200000|2025-06-03 02:20:00|61.85|59.35|61.88|59.38|61.99|59.49|61.82|59.32|0
1748917500000|2025-06-03 02:25:00|61.9|59.4|62.11|59.61|62.15|59.65|61.89|59.39|0
1748917800000|2025-06-03 02:30:00|62.14|59.64|62.07|59.57|62.49|59.99|62.05|59.55|0
1748918100000|2025-06-03 02:35:00|62.05|59.55|61.64|59.14|62.05|59.55|61.6|59.1|0
1748918400000|2025-06-03 02:40:00|61.65|59.15|61.68|59.18|61.83|59.33|61.64|59.14|0
1748918700000|2025-06-03 02:45:00|61.67|59.17|61.81|59.31|62.02|59.52|61.66|59.16|0
1748919000000|2025-06-03 02:50:00|61.78|59.28|61.7|59.2|61.83|59.33|61.68|59.18|0
1748919300000|2025-06-03 02:55:00|61.74|59.24|61.73|59.23|61.85|59.35|61.64|59.14|0
1748919600000|2025-06-03 03:00:00|61.74|59.24|61.81|59.31|61.88|59.38|61.71|59.21|0
1748919900000|2025-06-03 03:05:00|61.96|59.46|61.93|59.43|61.97|59.47|61.84|59.34|0
1748920200000|2025-06-03 03:10:00|61.88|59.38|61.91|59.41|61.94|59.44|61.74|59.24|0
1748920500000|2025-06-03 03:15:00|61.94|59.44|61.95|59.45|61.97|59.47|61.86|59.36|0
1748920800000|2025-06-03 03:20:00|61.96|59.46|62.08|59.58|62.1|59.6|61.93|59.43|0
1748921100000|2025-06-03 03:25:00|62.11|59.61|62.36|59.86|62.41|59.91|62.05|59.55|0
1748921400000|2025-06-03 03:30:00|62.38|59.88|62.05|59.55|62.42|59.92|62.02|59.52|0
1748921700000|2025-06-03 03:35:00|62.03|59.53|61.93|59.43|62.03|59.53|61.78|59.28|0
1748922000000|2025-06-03 03:40:00|61.95|59.45|61.84|59.34|61.99|59.49|61.82|59.32|0
1748922300000|2025-06-03 03:45:00|61.85|59.35|61.85|59.35|61.85|59.35|61.71|59.21|0
1748922600000|2025-06-03 03:50:00|61.84|59.34|61.94|59.44|62.17|59.67|61.81|59.31|0
1748922900000|2025-06-03 03:55:00|61.91|59.41|61.93|59.43|62.15|59.65|61.86|59.36|0
1748923200000|2025-06-03 04:00:00|61.95|59.45|61.96|59.46|63.09|60.59|61.86|59.36|0
1748923500000|2025-06-03 04:05:00|61.97|59.47|62.02|59.52|62.02|59.52|61.93|59.43|0
1748923800000|2025-06-03 04:10:00|62.01|59.51|61.96|59.46|62.01|59.51|61.92|59.42|0
1748924100000|2025-06-03 04:15:00|61.95|59.45|62.14|59.64|62.17|59.67|61.95|59.45|0
1748924400000|2025-06-03 04:20:00|62.24|59.74|62.15|59.65|62.26|59.76|62.08|59.58|0
1748924700000|2025-06-03 04:25:00|62.2|59.7|62.44|59.94|62.49|59.99|62.18|59.68|0
1748925000000|2025-06-03 04:30:00|62.42|59.92|62.42|59.92|62.46|59.96|62.35|59.85|0
1748925300000|2025-06-03 04:35:00|62.41|59.91|62.39|59.89|62.41|59.91|62.3|59.8|0
1748925600000|2025-06-03 04:40:00|62.4|59.9|62.37|59.87|62.49|59.99|62.34|59.84|0
1748925900000|2025-06-03 04:45:00|62.35|59.85|62.21|59.71|62.37|59.87|62.11|59.61|0
1748926200000|2025-06-03 04:50:00|62.23|59.73|62.36|59.86|62.44|59.94|62.19|59.69|0
1748926500000|2025-06-03 04:55:00|62.38|59.88|62.24|59.74|62.38|59.88|62.24|59.74|0
1748926800000|2025-06-03 05:00:00|62.27|59.77|61.89|59.39|62.27|59.77|61.88|59.38|0
1748927100000|2025-06-03 05:05:00|61.87|59.37|61.95|59.45|61.95|59.45|61.77|59.27|0
1748927400000|2025-06-03 05:10:00|61.97|59.47|62|59.5|62.04|59.54|61.92|59.42|0
1748927700000|2025-06-03 05:15:00|62.02|59.52|61.98|59.48|62.06|59.56|61.85|59.35|0
1748928000000|2025-06-03 05:20:00|62.06|59.56|61.98|59.48|62.06|59.56|61.91|59.41|0
1748928300000|2025-06-03 05:25:00|62|59.5|62.14|59.64|62.19|59.69|62|59.5|0
1748928600000|2025-06-03 05:30:00|62.15|59.65|62.15|59.65|62.18|59.68|61.88|59.38|0
1748928900000|2025-06-03 05:35:00|62.14|59.64|62.01|59.51|62.15|59.65|61.93|59.43|0
1748929200000|2025-06-03 05:40:00|62.03|59.53|62.25|59.75|62.27|59.77|61.96|59.46|0
1748929500000|2025-06-03 05:45:00|62.28|59.78|61.94|59.44|62.28|59.78|61.89|59.39|0
1748929800000|2025-06-03 05:50:00|61.99|59.49|61.98|59.48|62.14|59.64|61.95|59.45|0
1748930100000|2025-06-03 05:55:00|61.94|59.44|61.93|59.43|62.08|59.58|61.9|59.4|0
1748930400000|2025-06-03 06:00:00|61.94|59.44|62.01|59.51|62.09|59.59|61.8|59.3|0
1748930700000|2025-06-03 06:05:00|62.03|59.53|62.29|59.79|62.32|59.82|62.01|59.51|0
1748931000000|2025-06-03 06:10:00|62.31|59.81|62.41|59.91|62.63|60.13|62.31|59.81|0
1748931300000|2025-06-03 06:15:00|62.4|59.9|62.43|59.93|62.52|60.02|62.38|59.88|0
1748931600000|2025-06-03 06:20:00|62.46|59.96|62.21|59.71|62.62|60.12|62.21|59.71|0
1748931900000|2025-06-03 06:25:00|62.26|59.76|62.36|59.86|62.36|59.86|62.09|59.59|0
1748932200000|2025-06-03 06:30:00|62.39|59.89|62.1|59.6|62.44|59.94|62.1|59.6|0
1748932500000|2025-06-03 06:35:00|62.05|59.55|62.08|59.58|62.13|59.63|61.98|59.48|0
1748932800000|2025-06-03 06:40:00|62.04|59.54|62.07|59.57|62.15|59.65|61.98|59.48|0
1748933100000|2025-06-03 06:45:00|62.05|59.55|61.78|59.28|62.1|59.6|61.75|59.25|0
1748933400000|2025-06-03 06:50:00|61.76|59.26|61.87|59.37|61.99|59.49|61.73|59.23|0
1748933700000|2025-06-03 06:55:00|61.88|59.38|61.97|59.47|62.01|59.51|61.85|59.35|0
1748934000000|2025-06-03 07:00:00|61.94|59.44|61.93|59.43|62.05|59.55|61.82|59.32|0
1748934300000|2025-06-03 07:05:00|61.9|59.4|61.89|59.39|61.98|59.48|61.67|59.17|0
1748934600000|2025-06-03 07:10:00|61.91|59.41|61.84|59.34|61.92|59.42|61.76|59.26|0
1748934900000|2025-06-03 07:15:00|61.82|59.32|62.76|60.26|62.76|60.26|61.75|59.25|0
1748935200000|2025-06-03 07:20:00|62.79|60.29|63.2|60.7|63.61|61.11|62.69|60.19|0
1748935500000|2025-06-03 07:25:00|63.28|60.78|63.42|60.92|63.76|61.26|63.24|60.74|0
1748935800000|2025-06-03 07:30:00|63.3|60.8|62.52|60.02|63.4|60.9|62.38|59.88|0
1748936100000|2025-06-03 07:35:00|62.5|60|62.6|60.1|62.89|60.39|62.5|60|0
1748936400000|2025-06-03 07:40:00|62.58|60.08|63.13|60.63|63.17|60.67|62.41|59.91|0
1748936700000|2025-06-03 07:45:00|63.11|60.61|63.04|60.54|63.15|60.65|62.94|60.44|0
1748937000000|2025-06-03 07:50:00|63.07|60.57|62.97|60.47|63.13|60.63|62.94|60.44|0
1748937300000|2025-06-03 07:55:00|62.94|60.44|62.85|60.35|63.08|60.58|62.8|60.3|0
1748937600000|2025-06-03 08:00:00|62.84|60.34|62.72|60.22|62.96|60.46|62.64|60.14|0
1748937900000|2025-06-03 08:05:00|62.64|60.14|62.94|60.44|62.98|60.48|62.64|60.14|0
1748938200000|2025-06-03 08:10:00|62.95|60.45|63.28|60.78|63.52|61.02|62.92|60.42|0
1748938500000|2025-06-03 08:15:00|63.26|60.76|63.93|61.43|64|61.5|63.1|60.6|0
1748938800000|2025-06-03 08:20:00|63.92|61.42|63.66|61.16|63.94|61.44|63.57|61.07|0
1748939100000|2025-06-03 08:25:00|63.67|61.17|63.66|61.16|63.79|61.29|63.61|61.11|0
1748939400000|2025-06-03 08:30:00|63.67|61.17|63.38|60.88|63.73|61.23|63.32|60.82|0
1748939700000|2025-06-03 08:35:00|63.43|60.93|62.72|60.22|63.43|60.93|62.72|60.22|0
1748940000000|2025-06-03 08:40:00|62.69|60.19|62.79|60.29|63.01|60.51|62.69|60.19|0
1748940300000|2025-06-03 08:45:00|62.76|60.26|62.83|60.33|62.95|60.45|62.72|60.22|0
1748940600000|2025-06-03 08:50:00|62.81|60.31|62.74|60.24|62.85|60.35|62.63|60.13|0
1748940900000|2025-06-03 08:55:00|62.73|60.23|62.63|60.13|62.76|60.26|62.63|60.13|0
1748941200000|2025-06-03 09:00:00|62.67|60.17|62.76|60.26|62.79|60.29|62.55|60.05|0
1748941500000|2025-06-03 09:05:00|62.79|60.29|62.69|60.19|62.79|60.29|62.66|60.16|0
1748941800000|2025-06-03 09:10:00|62.71|60.21|62.48|59.98|62.74|60.24|62.44|59.94|0
1748942100000|2025-06-03 09:15:00|62.44|59.94|62.65|60.15|62.7|60.2|62.42|59.92|0
1748942400000|2025-06-03 09:20:00|62.64|60.14|62.49|59.99|62.83|60.33|62.49|59.99|0
1748942700000|2025-06-03 09:25:00|62.48|59.98|62.48|59.98|62.64|60.14|62.34|59.84|0
1748943000000|2025-06-03 09:30:00|62.47|59.97|62.55|60.05|62.65|60.15|62.43|59.93|0
1748943300000|2025-06-03 09:35:00|62.53|60.03|62.2|59.7|62.56|60.06|62.17|59.67|0
1748943600000|2025-06-03 09:40:00|62.17|59.67|62.21|59.71|62.24|59.74|62.09|59.59|0
1748943900000|2025-06-03 09:45:00|62.19|59.69|62.25|59.75|62.63|60.13|62.19|59.69|0
1748944200000|2025-06-03 09:50:00|62.05|59.55|61.86|59.36|62.06|59.56|61.72|59.22|0
1748944500000|2025-06-03 09:55:00|61.87|59.37|61.97|59.47|62.08|59.58|61.82|59.32|0
1748944800000|2025-06-03 10:00:00|61.96|59.46|62.03|59.53|62.07|59.57|61.72|59.22|0
1748945100000|2025-06-03 10:05:00|62.05|59.55|62.18|59.68|62.22|59.72|61.9|59.4|0
1748945400000|2025-06-03 10:10:00|62.16|59.66|62.2|59.7|62.33|59.83|62.11|59.61|0
1748945700000|2025-06-03 10:15:00|62.17|59.67|62.11|59.61|62.19|59.69|62.02|59.52|0
1748946000000|2025-06-03 10:20:00|62.1|59.6|62.13|59.63|62.23|59.73|62.03|59.53|0
1748946300000|2025-06-03 10:25:00|62.15|59.65|61.75|59.25|62.25|59.75|61.75|59.25|0
1748946600000|2025-06-03 10:30:00|61.8|59.3|61.8|59.3|61.82|59.32|61.65|59.15|0
1748946900000|2025-06-03 10:35:00|61.78|59.28|61.77|59.27|61.91|59.41|61.72|59.22|0
1748947200000|2025-06-03 10:40:00|61.76|59.26|61.47|58.97|61.77|59.27|61.43|58.93|0
1748947500000|2025-06-03 10:45:00|61.48|58.98|61.76|59.26|61.78|59.28|61.45|58.95|0
1748947800000|2025-06-03 10:50:00|61.77|59.27|61.59|59.09|61.81|59.31|61.59|59.09|0
1748948100000|2025-06-03 10:55:00|61.61|59.11|61.01|58.51|61.61|59.11|60.99|58.49|0
1748948400000|2025-06-03 11:00:00|60.99|58.49|61.18|58.68|61.21|58.71|60.94|58.44|0
1748948700000|2025-06-03 11:05:00|61.15|58.65|60.77|58.27|61.19|58.69|60.71|58.21|0
1748949000000|2025-06-03 11:10:00|60.75|58.25|60.86|58.36|60.97|58.47|60.7|58.2|0
1748949300000|2025-06-03 11:15:00|60.88|58.38|60.87|58.37|60.92|58.42|60.78|58.28|0
1748949600000|2025-06-03 11:20:00|60.9|58.4|60.65|58.15|60.94|58.44|60.63|58.13|0
1748949900000|2025-06-03 11:25:00|60.64|58.14|60.46|57.96|60.74|58.24|60.46|57.96|0
1748950200000|2025-06-03 11:30:00|60.51|58.01|60.5|58|60.66|58.16|60.48|57.98|0
1748950500000|2025-06-03 11:35:00|60.52|58.02|60.13|57.63|60.53|58.03|60.11|57.61|0
1748950800000|2025-06-03 11:40:00|60.03|57.53|60.06|57.56|60.17|57.67|59.87|57.37|0
1748951100000|2025-06-03 11:45:00|60.07|57.57|60.26|57.76|60.43|57.93|60.03|57.53|0
1748951400000|2025-06-03 11:50:00|60.28|57.78|60.01|57.51|60.36|57.86|60.01|57.51|0
1748951700000|2025-06-03 11:55:00|59.99|57.49|59.92|57.42|60.04|57.54|59.89|57.39|0
1748952000000|2025-06-03 12:00:00|59.9|57.4|60.02|57.52|60.07|57.57|59.69|57.19|0
1748952300000|2025-06-03 12:05:00|60.03|57.53|60.27|57.77|60.27|57.77|59.89|57.39|0
1748952600000|2025-06-03 12:10:00|60.22|57.72|59.93|57.43|60.24|57.74|59.9|57.4|0
1748952900000|2025-06-03 12:15:00|59.95|57.45|60.02|57.52|60.06|57.56|59.74|57.24|0
1748953200000|2025-06-03 12:20:00|59.98|57.48|59.74|57.24|60.06|57.56|59.69|57.19|0
1748953500000|2025-06-03 12:25:00|59.71|57.21|59.42|56.92|59.82|57.32|59.4|56.9|0
1748953800000|2025-06-03 12:30:00|59.4|56.9|59.65|57.15|59.75|57.25|59.4|56.9|0
1748954100000|2025-06-03 12:35:00|59.67|57.17|59.92|57.42|60.04|57.54|59.61|57.11|0
1748954400000|2025-06-03 12:40:00|59.94|57.44|60.05|57.55|60.12|57.62|59.9|57.4|0
1748954700000|2025-06-03 12:45:00|60.03|57.53|60.15|57.65|60.35|57.85|60.01|57.51|0
1748955000000|2025-06-03 12:50:00|60.17|57.67|60.11|57.61|60.25|57.75|59.83|57.33|0
1748955300000|2025-06-03 12:55:00|60.12|57.62|59.76|57.26|60.15|57.65|59.73|57.23|0
1748955600000|2025-06-03 13:00:00|59.73|57.23|59.63|57.13|59.92|57.42|59.59|57.09|0
1748955900000|2025-06-03 13:05:00|59.64|57.14|59.53|57.03|59.68|57.18|59.5|57|0
1748956200000|2025-06-03 13:10:00|59.55|57.05|59.61|57.11|59.66|57.16|59.46|56.96|0
1748956500000|2025-06-03 13:15:00|59.59|57.09|59.54|57.04|59.63|57.13|59.51|57.01|0
1748956800000|2025-06-03 13:20:00|59.57|57.07|59.61|56.61|59.61|57.07|59.25|56.56|0
1748957100000|2025-06-03 13:25:00|59.8|56.8|59.61|56.61|59.92|56.92|59.49|56.49|0
1748957400000|2025-06-03 13:30:00|58.66|56.16|59.27|56.77|59.75|57.25|58.59|56.09|0
1748957700000|2025-06-03 13:35:00|59.25|56.75|59.66|57.16|59.9|57.4|59.1|56.6|0
1748958000000|2025-06-03 13:40:00|59.71|57.21|58.92|56.42|59.71|57.21|58.77|56.27|0
1748958300000|2025-06-03 13:45:00|58.91|56.41|58.77|56.27|59.15|56.65|58.7|56.2|0
1748958600000|2025-06-03 13:50:00|58.79|56.29|59.04|56.54|59.28|56.78|58.67|56.17|0
1748958900000|2025-06-03 13:55:00|59.1|56.6|59.25|56.75|59.36|56.86|58.64|56.14|0
1748959200000|2025-06-03 14:00:00|59.13|56.63|58.68|56.18|59.13|56.63|53.15|50.65|0
1748959500000|2025-06-03 14:05:00|58.72|56.22|58.82|56.32|59.75|57.25|58.42|55.92|0
1748959800000|2025-06-03 14:10:00|58.84|56.34|58.53|56.03|59.09|56.59|58.42|55.92|0
1748960100000|2025-06-03 14:15:00|58.57|56.07|58.08|55.58|58.63|56.13|57.97|55.47|0
1748960400000|2025-06-03 14:20:00|58.06|55.56|58.15|55.65|58.35|55.85|57.99|55.49|0
1748960700000|2025-06-03 14:25:00|58.12|55.62|57.56|55.06|58.37|55.87|57.56|55.06|0
1748961000000|2025-06-03 14:30:00|57.61|55.11|57.9|55.4|57.99|55.49|57.6|55.1|0
1748961300000|2025-06-03 14:35:00|57.92|55.42|57.75|55.25|58.13|55.63|57.66|55.16|0
1748961600000|2025-06-03 14:40:00|57.77|55.27|57.6|55.1|57.96|55.46|57.6|55.1|0
1748961900000|2025-06-03 14:45:00|57.67|55.17|57.45|54.95|57.69|55.19|57.4|54.9|0
1748962200000|2025-06-03 14:50:00|57.47|54.97|57.31|54.81|57.58|55.08|57.3|54.8|0
1748962500000|2025-06-03 14:55:00|57.26|54.76|57.05|54.55|57.52|55.02|57.04|54.54|0
1748962800000|2025-06-03 15:00:00|57.03|54.53|56.79|54.29|57.03|54.53|56.61|54.11|0
1748963100000|2025-06-03 15:05:00|56.81|54.31|56.91|54.41|57.02|54.52|56.6|54.1|0
1748963400000|2025-06-03 15:10:00|56.89|54.39|56.84|54.34|56.92|54.42|56.73|54.23|0
1748963700000|2025-06-03 15:15:00|56.86|54.36|56.68|54.18|56.94|54.44|56.68|54.18|0
1748964000000|2025-06-03 15:20:00|56.71|54.21|56.56|54.06|56.71|54.21|56.34|53.84|0
1748964300000|2025-06-03 15:25:00|56.54|54.04|56.68|54.18|56.79|54.29|56.49|53.99|0
1748964600000|2025-06-03 15:30:00|56.65|54.15|56.65|54.15|56.81|54.31|56.55|54.05|0
1748964900000|2025-06-03 15:35:00|56.63|54.13|56.5|54|56.69|54.19|56.45|53.95|0
1748965200000|2025-06-03 15:40:00|56.53|54.03|56.5|54|56.61|54.11|56.36|53.86|0
1748965500000|2025-06-03 15:45:00|56.52|54.02|56.55|54.05|56.61|54.11|56.32|53.82|0
1748965800000|2025-06-03 15:50:00|56.57|54.07|56.62|54.12|56.88|54.38|56.56|54.06|0
1748966100000|2025-06-03 15:55:00|56.68|54.18|56.36|53.86|56.71|54.21|56.29|53.79|0
1748966400000|2025-06-03 16:00:00|56.38|53.88|56.46|53.96|56.55|54.05|56.3|53.8|0
1748966700000|2025-06-03 16:05:00|56.48|53.98|56.66|54.16|56.8|54.3|56.31|53.81|0
1748967000000|2025-06-03 16:10:00|56.69|54.19|56.37|53.87|56.71|54.21|56.37|53.87|0
1748967300000|2025-06-03 16:15:00|56.32|53.82|55.89|53.39|56.33|53.83|55.86|53.36|0
1748967600000|2025-06-03 16:20:00|55.93|53.43|56.1|53.6|56.36|53.86|55.91|53.41|0
1748967900000|2025-06-03 16:25:00|56.11|53.61|55.98|53.48|56.14|53.64|55.98|53.48|0
1748968200000|2025-06-03 16:30:00|56|53.5|55.74|53.24|56.08|53.58|55.68|53.18|0
1748968500000|2025-06-03 16:35:00|55.72|53.22|55.54|53.04|55.72|53.22|55.36|52.86|0
1748968800000|2025-06-03 16:40:00|55.52|53.02|55.65|53.15|55.76|53.26|55.49|52.99|0
1748969100000|2025-06-03 16:45:00|55.67|53.17|55.57|53.07|55.72|53.22|55.44|52.94|0
1748969400000|2025-06-03 16:50:00|55.51|53.01|55.47|52.97|55.6|53.1|55.37|52.87|0
1748969700000|2025-06-03 16:55:00|55.5|53|55.43|52.93|55.58|53.08|55.38|52.88|0
1748970000000|2025-06-03 17:00:00|55.41|52.91|55.45|52.95|55.62|53.12|55.39|52.89|0
1748970300000|2025-06-03 17:05:00|55.47|52.97|55.3|52.8|55.47|52.97|55.2|52.7|0
1748970600000|2025-06-03 17:10:00|55.37|52.87|55.13|52.63|55.37|52.87|55.12|52.62|0
1748970900000|2025-06-03 17:15:00|55.1|52.6|55.14|52.64|55.19|52.69|55.02|52.52|0
1748971200000|2025-06-03 17:20:00|55.1|52.6|54.94|52.44|55.14|52.64|54.89|52.39|0
1748971500000|2025-06-03 17:25:00|54.93|52.43|55.09|52.59|55.15|52.65|54.91|52.41|0
1748971800000|2025-06-03 17:30:00|55.07|52.57|55.07|52.57|55.28|52.78|54.98|52.48|0
1748972100000|2025-06-03 17:35:00|55.05|52.55|55.03|52.53|55.22|52.72|54.95|52.45|0
1748972400000|2025-06-03 17:40:00|55.02|52.52|55.18|52.68|55.33|52.83|54.93|52.43|0
1748972700000|2025-06-03 17:45:00|55.16|52.66|55.33|52.83|55.39|52.89|55.12|52.62|0
1748973000000|2025-06-03 17:50:00|55.44|52.94|55.33|52.83|55.54|53.04|55.25|52.75|0
1748973300000|2025-06-03 17:55:00|55.35|52.85|55.73|53.23|55.81|53.31|55.28|52.78|0
1748973600000|2025-06-03 18:00:00|55.71|53.21|56|53.5|56.65|54.15|55.61|53.11|0
1748973900000|2025-06-03 18:05:00|55.98|53.48|56.15|53.65|56.32|53.82|55.93|53.43|0
1748974200000|2025-06-03 18:10:00|56.13|53.63|56.43|53.93|56.82|54.32|56.13|53.63|0
1748974500000|2025-06-03 18:15:00|56.49|53.99|56.18|53.68|56.71|54.21|56.09|53.59|0
1748974800000|2025-06-03 18:20:00|56.14|53.64|56.05|53.55|56.26|53.76|55.9|53.4|0
1748975100000|2025-06-03 18:25:00|56.07|53.57|55.65|53.15|56.14|53.64|55.62|53.12|0
1748975400000|2025-06-03 18:30:00|55.64|53.14|55.58|53.08|55.69|53.19|55.5|53|0
1748975700000|2025-06-03 18:35:00|55.6|53.1|55.72|53.22|55.91|53.41|55.6|53.1|0
1748976000000|2025-06-03 18:40:00|55.7|53.2|55.56|53.06|55.82|53.32|55.51|53.01|0
1748976300000|2025-06-03 18:45:00|55.54|53.04|55.39|52.89|55.54|53.04|55.35|52.85|0
1748976600000|2025-06-03 18:50:00|55.41|52.91|55.62|53.12|55.79|53.29|55.37|52.87|0
1748976900000|2025-06-03 18:55:00|55.65|53.15|55.37|52.87|55.72|53.22|55.37|52.87|0
1748977200000|2025-06-03 19:00:00|55.39|52.89|55.51|53.01|55.51|53.01|55.18|52.68|0
1748977500000|2025-06-03 19:05:00|55.47|52.97|55.47|52.97|55.59|53.09|55.39|52.89|0
1748977800000|2025-06-03 19:10:00|55.46|52.96|55.69|53.19|55.87|53.37|55.46|52.96|0
1748978100000|2025-06-03 19:15:00|55.68|53.18|55.44|52.94|55.73|53.23|55.38|52.88|0
1748978400000|2025-06-03 19:20:00|55.46|52.96|55.62|53.12|55.75|53.25|55.43|52.93|0
1748978700000|2025-06-03 19:25:00|55.67|53.17|55.43|52.93|55.85|53.35|55.41|52.91|0
1748979000000|2025-06-03 19:30:00|55.45|52.95|55.45|52.95|55.69|53.19|55.34|52.84|0
1748979300000|2025-06-03 19:35:00|55.46|52.96|55.52|53.02|55.54|53.04|55.27|52.77|0
1748979600000|2025-06-03 19:40:00|55.56|53.06|55.95|53.45|55.99|53.49|55.46|52.96|0
1748979900000|2025-06-03 19:45:00|55.99|53.49|56.46|53.96|56.46|53.96|55.83|53.33|0
1748980200000|2025-06-03 19:50:00|56.41|53.91|55.87|53.37|56.56|54.06|55.67|53.17|0
1748980500000|2025-06-03 19:55:00|56.01|53.51|55.72|53.22|56.03|53.53|55.31|52.81|0
1748980800000|2025-06-03 20:00:00|55.59|53.09|56.06|53.56|56.2|53.7|55.59|53.09|0
1748981100000|2025-06-03 20:05:00|56.14|53.64|56.06|53.56|56.23|53.73|55.91|53.41|0
1748981400000|2025-06-03 20:10:00|56.04|53.54|55.95|53.45|56.09|53.59|55.86|53.36|0
1748981700000|2025-06-03 20:15:00|55.97|53.47|56.14|53.64|56.18|53.68|55.9|53.4|0
1748982000000|2025-06-03 20:20:00|56.12|53.62|56.11|53.61|56.15|53.65|56.09|53.59|0
1748982300000|2025-06-03 20:25:00|56.13|53.63|56.05|53.55|56.13|53.63|56.05|53.55|0
1748982600000|2025-06-03 20:30:00|56.08|53.58|56.06|53.56|56.11|53.61|56.03|53.53|0
1748982900000|2025-06-03 20:35:00|56.08|53.58|55.89|53.39|56.08|53.58|55.8|53.3|0
1748983200000|2025-06-03 20:40:00|55.86|53.36|55.42|52.92|55.89|53.39|55.38|52.88|0
1748983500000|2025-06-03 20:45:00|55.45|52.95|55.65|53.15|55.67|53.17|55.42|52.92|0
1748983800000|2025-06-03 20:50:00|55.68|53.18|55.75|53.25|55.84|53.34|55.62|53.12|0
1748984100000|2025-06-03 20:55:00|55.77|53.27|55.96|52.96|56.07|53.27|55.77|52.91|0
1748984400000|2025-06-03 21:00:00|55.95|52.95|55.99|52.99|56.03|53.03|55.93|52.93|0
1748984700000|2025-06-03 21:05:00|56|53|55.98|52.98|56.02|53.02|55.96|52.96|0
1748985000000|2025-06-03 21:10:00|55.97|52.97|55.96|52.96|55.98|52.98|55.93|52.93|0
1748985300000|2025-06-03 21:15:00|55.94|52.94|55.97|52.97|55.97|52.97|55.9|52.9|0
1748985600000|2025-06-03 21:20:00|55.95|52.95|55.96|52.96|55.96|52.96|55.92|52.92|0
1748985900000|2025-06-03 21:25:00|55.95|52.95|56|53|56|53|55.93|52.93|0
1748986200000|2025-06-03 21:30:00|55.99|52.99|55.96|52.96|56.01|53.01|55.96|52.96|0
1748986500000|2025-06-03 21:35:00|55.99|52.99|56|53|56.01|53.01|55.99|52.99|0
1748986800000|2025-06-03 21:40:00|55.99|52.99|55.92|52.92|56.02|53.02|55.86|52.86|0
1748987100000|2025-06-03 21:45:00|55.91|52.91|55.94|52.94|55.94|52.94|55.91|52.91|0
1748987400000|2025-06-03 21:50:00|55.92|52.92|55.89|52.89|55.95|52.95|55.88|52.88|0
1748987700000|2025-06-03 21:55:00|55.91|52.91|55.92|52.92|55.94|52.94|55.87|52.87|0
1748988000000|2025-06-03 22:00:00|55.97|52.97|55.85|52.85|55.98|52.98|55.76|52.76|0
1748988300000|2025-06-03 22:05:00|55.87|52.87|55.79|52.79|55.92|52.92|55.74|52.74|0
1748988600000|2025-06-03 22:10:00|55.8|52.8|55.7|52.7|55.84|52.84|55.66|52.66|0
1748988900000|2025-06-03 22:15:00|55.69|52.69|55.7|52.7|55.72|52.72|55.6|52.6|0
1748989200000|2025-06-03 22:20:00|55.74|52.74|55.67|52.67|55.81|52.81|55.54|52.54|0
1748989500000|2025-06-03 22:25:00|55.64|52.64|55.51|52.51|55.67|52.67|55.47|52.47|0
1748989800000|2025-06-03 22:30:00|55.5|52.5|55.38|52.38|55.52|52.52|55.36|52.36|0
1748990100000|2025-06-03 22:35:00|55.41|52.41|55.43|52.43|55.43|52.43|55.32|52.32|0
1748990400000|2025-06-03 22:40:00|55.4|52.4|55.43|52.43|55.49|52.49|55.4|52.4|0
1748990700000|2025-06-03 22:45:00|55.4|52.4|55.51|52.51|55.56|52.56|55.4|52.4|0
1748991000000|2025-06-03 22:50:00|55.53|52.53|55.49|52.49|55.56|52.56|55.45|52.45|0
1748991300000|2025-06-03 22:55:00|55.51|52.51|55.57|52.57|55.57|52.57|55.4|52.4|0
1748991600000|2025-06-03 23:00:00|55.55|52.55|55.63|52.63|55.84|52.84|55.55|52.55|0
1748991900000|2025-06-03 23:05:00|55.62|52.62|55.48|52.48|55.66|52.66|55.46|52.46|0
1748992200000|2025-06-03 23:10:00|55.49|52.49|55.48|52.48|55.55|52.55|55.37|52.37|0
1748992500000|2025-06-03 23:15:00|55.5|52.5|55.46|52.46|55.61|52.61|55.44|52.44|0
1748992800000|2025-06-03 23:20:00|55.47|52.47|55.39|52.39|55.48|52.48|55.37|52.37|0
1748993100000|2025-06-03 23:25:00|55.41|52.41|55.41|52.41|55.43|52.43|55.37|52.37|0
1748993400000|2025-06-03 23:30:00|55.42|52.42|55.67|52.67|55.69|52.69|55.37|52.37|0
1748993700000|2025-06-03 23:35:00|55.69|52.69|55.49|52.49|55.71|52.71|55.44|52.44|0
1748994000000|2025-06-03 23:40:00|55.48|52.48|55.6|52.6|55.65|52.65|55.47|52.47|0
1748994300000|2025-06-03 23:45:00|55.62|52.62|55.67|52.67|55.67|52.67|55.47|52.47|0
1748994600000|2025-06-03 23:50:00|55.69|52.69|55.6|52.6|55.79|52.79|55.56|52.56|0
1748994900000|2025-06-03 23:55:00|55.62|52.62|55.59|52.59|55.66|52.66|55.53|52.53|0
1748995200000|2025-06-04 00:00:00|55.58|52.58|55.4|52.4|55.71|52.71|55.2|52.2|0
1748995500000|2025-06-04 00:05:00|55.42|52.42|55.42|52.42|55.46|52.46|55.29|52.29|0
1748995800000|2025-06-04 00:10:00|55.4|52.4|55.7|52.7|55.79|52.79|55.39|52.39|0
1748996100000|2025-06-04 00:15:00|55.73|52.73|55.44|52.94|55.73|53.01|55.34|52.65|0
1748996400000|2025-06-04 00:20:00|55.47|52.97|55.38|52.88|55.53|53.03|55.31|52.81|0
1748996700000|2025-06-04 00:25:00|55.4|52.9|55.4|52.9|55.53|53.03|55.32|52.82|0
1748997000000|2025-06-04 00:30:00|55.39|52.89|55.23|52.73|55.64|53.14|55.16|52.66|0
1748997300000|2025-06-04 00:35:00|55.25|52.75|55.15|52.65|55.25|52.75|55.06|52.56|0
1748997600000|2025-06-04 00:40:00|55.12|52.62|55.13|52.63|55.35|52.85|55.05|52.55|0
1748997900000|2025-06-04 00:45:00|55.11|52.61|54.99|52.49|55.12|52.62|54.93|52.43|0
1748998200000|2025-06-04 00:50:00|54.98|52.48|54.9|52.4|55.13|52.63|54.9|52.4|0
1748998500000|2025-06-04 00:55:00|54.92|52.42|55.3|52.8|55.32|52.82|54.89|52.39|0
1748998800000|2025-06-04 01:00:00|55.28|52.78|55.35|52.85|55.35|52.85|55.13|52.63|0
1748999100000|2025-06-04 01:05:00|55.34|52.84|55.34|52.84|55.61|53.11|55.28|52.78|0
1748999400000|2025-06-04 01:10:00|55.37|52.87|55.23|52.73|55.6|53.1|55.21|52.71|0
1748999700000|2025-06-04 01:15:00|55.25|52.75|55.29|52.79|55.33|52.83|55.15|52.65|0
1749000000000|2025-06-04 01:20:00|55.25|52.75|55.24|52.74|55.33|52.83|55.21|52.71|0
1749000300000|2025-06-04 01:25:00|55.22|52.72|55.28|52.78|55.31|52.81|55.17|52.67|0
1749000600000|2025-06-04 01:30:00|55.25|52.75|55.38|52.88|55.48|52.98|55.25|52.75|0
1749000900000|2025-06-04 01:35:00|55.39|52.89|55.38|52.88|55.42|52.92|55.28|52.78|0
1749001200000|2025-06-04 01:40:00|55.41|52.91|55.52|53.02|55.61|53.11|55.38|52.88|0
1749001500000|2025-06-04 01:45:00|55.58|53.08|55.7|53.2|55.7|53.2|55.35|52.85|0
1749001800000|2025-06-04 01:50:00|55.68|53.18|55.92|53.42|56.08|53.58|55.58|53.08|0
1749002100000|2025-06-04 01:55:00|55.88|53.38|55.81|53.31|55.92|53.42|55.75|53.25|0
1749002400000|2025-06-04 02:00:00|55.76|53.26|55.93|53.43|55.98|53.48|55.76|53.26|0
1749002700000|2025-06-04 02:05:00|55.96|53.46|56|53.5|56.11|53.61|55.93|53.43|0
1749003000000|2025-06-04 02:10:00|55.98|53.48|56|53.5|56.06|53.56|55.83|53.33|0
1749003300000|2025-06-04 02:15:00|56.02|53.52|56.03|53.53|56.11|53.61|56.02|53.52|0
1749003600000|2025-06-04 02:20:00|56.01|53.51|55.93|53.43|56.1|53.6|55.88|53.38|0
1749003900000|2025-06-04 02:25:00|55.92|53.42|55.87|53.37|55.95|53.45|55.87|53.37|0
1749004200000|2025-06-04 02:30:00|55.84|53.34|55.75|53.25|55.93|53.43|55.75|53.25|0
1749004500000|2025-06-04 02:35:00|55.77|53.27|55.83|53.33|55.95|53.45|55.71|53.21|0
1749004800000|2025-06-04 02:40:00|55.84|53.34|55.81|53.31|55.91|53.41|55.81|53.31|0
1749005100000|2025-06-04 02:45:00|55.8|53.3|55.82|53.32|55.89|53.39|55.77|53.27|0
1749005400000|2025-06-04 02:50:00|55.84|53.34|56.05|53.55|56.05|53.55|55.84|53.34|0
1749005700000|2025-06-04 02:55:00|56.03|53.53|56.05|53.55|56.07|53.57|55.94|53.44|0
1749006000000|2025-06-04 03:00:00|56.07|53.57|56.07|53.57|56.11|53.61|55.92|53.42|0
1749006300000|2025-06-04 03:05:00|56.05|53.55|55.94|53.44|56.05|53.55|55.9|53.4|0
1749006600000|2025-06-04 03:10:00|55.9|53.4|55.94|53.44|56.04|53.54|55.88|53.38|0
1749006900000|2025-06-04 03:15:00|55.96|53.46|55.89|53.39|55.97|53.47|55.88|53.38|0
1749007200000|2025-06-04 03:20:00|55.94|53.44|56.07|53.57|56.08|53.58|55.87|53.37|0
1749007500000|2025-06-04 03:25:00|56.05|53.55|56.16|53.66|56.16|53.66|55.99|53.49|0
1749007800000|2025-06-04 03:30:00|56.15|53.65|56.12|53.62|56.16|53.66|55.97|53.47|0
1749008100000|2025-06-04 03:35:00|56.14|53.64|55.93|53.43|56.14|53.64|55.9|53.4|0
1749008400000|2025-06-04 03:40:00|55.91|53.41|55.98|53.48|56.04|53.54|55.9|53.4|0
1749008700000|2025-06-04 03:45:00|55.95|53.45|55.91|53.41|55.97|53.47|55.89|53.39|0
1749009000000|2025-06-04 03:50:00|55.94|53.44|55.92|53.42|55.96|53.46|55.91|53.41|0
1749009300000|2025-06-04 03:55:00|55.94|53.44|55.89|53.39|56|53.5|55.85|53.35|0
1749009600000|2025-06-04 04:00:00|55.84|53.34|56|53.5|56|53.5|55.84|53.34|0
1749009900000|2025-06-04 04:05:00|56.01|53.51|55.94|53.44|56.04|53.54|55.88|53.38|0
1749010200000|2025-06-04 04:10:00|56.02|53.52|55.58|53.08|56.02|53.52|55.57|53.07|0
1749010500000|2025-06-04 04:15:00|55.57|53.07|55.58|53.08|55.63|53.13|55.54|53.04|0
1749010800000|2025-06-04 04:20:00|55.61|53.11|55.59|53.09|55.72|53.22|55.56|53.06|0
1749011100000|2025-06-04 04:25:00|55.57|53.07|55.73|53.23|55.73|53.23|55.57|53.07|0
1749011400000|2025-06-04 04:30:00|55.74|53.24|55.74|53.24|55.79|53.29|55.61|53.11|0
1749011700000|2025-06-04 04:35:00|55.75|53.25|55.95|53.45|55.98|53.48|55.73|53.23|0
1749012000000|2025-06-04 04:40:00|55.94|53.44|55.87|53.37|55.94|53.44|55.81|53.31|0
1749012300000|2025-06-04 04:45:00|55.85|53.35|55.94|53.44|55.97|53.47|55.81|53.31|0
1749012600000|2025-06-04 04:50:00|55.92|53.42|55.82|53.32|55.95|53.45|55.8|53.3|0
1749012900000|2025-06-04 04:55:00|55.93|53.43|56.01|53.51|56.02|53.52|55.91|53.41|0
1749013200000|2025-06-04 05:00:00|56.02|53.52|55.98|53.48|56.05|53.55|55.95|53.45|0
1749013500000|2025-06-04 05:05:00|55.97|53.47|55.84|53.34|56|53.5|55.82|53.32|0
1749013800000|2025-06-04 05:10:00|55.88|53.38|55.75|53.25|55.88|53.38|55.68|53.18|0
1749014100000|2025-06-04 05:15:00|55.74|53.24|55.82|53.32|55.88|53.38|55.72|53.22|0
1749014400000|2025-06-04 05:20:00|55.8|53.3|55.75|53.25|55.85|53.35|55.7|53.2|0
1749014700000|2025-06-04 05:25:00|55.73|53.23|55.61|53.11|55.74|53.24|55.6|53.1|0
1749015000000|2025-06-04 05:30:00|55.62|53.12|55.53|53.03|55.67|53.17|55.46|52.96|0
1749015300000|2025-06-04 05:35:00|55.51|53.01|55.56|53.06|55.62|53.12|55.48|52.98|0
1749015600000|2025-06-04 05:40:00|55.58|53.08|55.71|53.21|55.73|53.23|55.54|53.04|0
1749015900000|2025-06-04 05:45:00|55.69|53.19|55.64|53.14|55.7|53.2|55.59|53.09|0
1749016200000|2025-06-04 05:50:00|55.65|53.15|55.6|53.1|55.66|53.16|55.53|53.03|0
1749016500000|2025-06-04 05:55:00|55.59|53.09|55.51|53.01|55.66|53.16|55.47|52.97|0
1749016800000|2025-06-04 06:00:00|55.47|52.97|55.14|52.64|55.49|52.99|55.1|52.6|0
1749017100000|2025-06-04 06:05:00|55.12|52.62|55.15|52.65|55.22|52.72|55.05|52.55|0
1749017400000|2025-06-04 06:10:00|55.17|52.67|55.21|52.71|55.52|53.02|55.14|52.64|0
1749017700000|2025-06-04 06:15:00|55.16|52.66|55.56|53.06|55.67|53.17|55.16|52.66|0
1749018000000|2025-06-04 06:20:00|55.57|53.07|55.63|53.13|55.69|53.19|55.56|53.06|0
1749018300000|2025-06-04 06:25:00|55.65|53.15|55.69|53.19|55.74|53.24|55.57|53.07|0
1749018600000|2025-06-04 06:30:00|55.7|53.2|55.47|52.97|55.7|53.2|55.47|52.97|0
1749018900000|2025-06-04 06:35:00|55.46|52.96|55.68|53.18|55.79|53.29|55.46|52.96|0
1749019200000|2025-06-04 06:40:00|55.59|53.09|55.55|53.05|55.66|53.16|55.52|53.02|0
1749019500000|2025-06-04 06:45:00|55.58|53.08|55.62|53.12|55.69|53.19|55.46|52.96|0
1749019800000|2025-06-04 06:50:00|55.59|53.09|55.31|52.81|55.61|53.11|55.3|52.8|0
1749020100000|2025-06-04 06:55:00|55.32|52.82|55.5|53|55.59|53.09|55.29|52.79|0
1749020400000|2025-06-04 07:00:00|55.47|52.97|55.52|53.02|55.65|53.15|55.41|52.91|0
1749020700000|2025-06-04 07:05:00|55.51|53.01|55.6|53.1|55.61|53.11|55.37|52.87|0
1749021000000|2025-06-04 07:10:00|55.62|53.12|55.61|53.11|55.72|53.22|55.57|53.07|0
1749021300000|2025-06-04 07:15:00|55.63|53.13|55.64|53.14|55.74|53.24|55.56|53.06|0
1749021600000|2025-06-04 07:20:00|55.62|53.12|55.35|52.85|55.7|53.2|55.33|52.83|0
1749021900000|2025-06-04 07:25:00|55.33|52.83|55.37|52.87|55.47|52.97|55.29|52.79|0
1749022200000|2025-06-04 07:30:00|55.34|52.84|55.14|52.64|55.37|52.87|55.07|52.57|0
1749022500000|2025-06-04 07:35:00|55.13|52.63|55.22|52.72|55.28|52.78|55.09|52.59|0
1749022800000|2025-06-04 07:40:00|55.2|52.7|55.21|52.71|55.27|52.77|55.1|52.6|0
1749023100000|2025-06-04 07:45:00|55.17|52.67|55.24|52.74|55.29|52.79|55.14|52.64|0
1749023400000|2025-06-04 07:50:00|55.21|52.71|55.04|52.54|55.22|52.72|55.01|52.51|0
1749023700000|2025-06-04 07:55:00|55.03|52.53|54.6|52.1|55.07|52.57|54.6|52.1|0
1749024000000|2025-06-04 08:00:00|54.58|52.08|54.4|51.9|54.65|52.15|54.3|51.8|0
1749024300000|2025-06-04 08:05:00|54.3|51.8|54.22|51.72|54.48|51.98|54.21|51.71|0
1749024600000|2025-06-04 08:10:00|54.21|51.71|53.96|51.46|54.36|51.86|53.96|51.46|0
1749024900000|2025-06-04 08:15:00|53.99|51.49|54.21|51.71|54.21|51.71|53.87|51.37|0
1749025200000|2025-06-04 08:20:00|54.23|51.73|54.19|51.69|54.32|51.82|54.14|51.64|0
1749025500000|2025-06-04 08:25:00|54.21|51.71|54.42|51.92|54.44|51.94|54.16|51.66|0
1749025800000|2025-06-04 08:30:00|54.44|51.94|54.23|51.73|54.62|52.12|54.21|51.71|0
1749026100000|2025-06-04 08:35:00|54.25|51.75|54.29|51.79|54.34|51.84|54.14|51.64|0
1749026400000|2025-06-04 08:40:00|54.22|51.72|54.28|51.78|54.35|51.85|54.14|51.64|0
1749026700000|2025-06-04 08:45:00|54.27|51.77|54.32|51.82|54.4|51.9|54.27|51.77|0
1749027000000|2025-06-04 08:50:00|54.34|51.84|54.51|52.01|54.53|52.03|54.28|51.78|0
1749027300000|2025-06-04 08:55:00|54.49|51.99|54.66|52.16|54.71|52.21|54.46|51.96|0
1749027600000|2025-06-04 09:00:00|54.64|52.14|54.61|52.11|54.68|52.18|54.42|51.92|0
1749027900000|2025-06-04 09:05:00|54.6|52.1|54.6|52.1|54.65|52.15|54.47|51.97|0
1749028200000|2025-06-04 09:10:00|54.57|52.07|54.36|51.86|54.61|52.11|54.35|51.85|0
1749028500000|2025-06-04 09:15:00|54.33|51.83|54.31|51.81|54.51|52.01|54.31|51.81|0
1749028800000|2025-06-04 09:20:00|54.29|51.79|54.21|51.71|54.32|51.82|54.15|51.65|0
1749029100000|2025-06-04 09:25:00|54.19|51.69|54.19|51.69|54.27|51.77|54.16|51.66|0
1749029400000|2025-06-04 09:30:00|54.17|51.67|54.24|51.74|54.57|52.07|54.15|51.65|0
1749029700000|2025-06-04 09:35:00|54.25|51.75|54.2|51.7|54.26|51.76|54.15|51.65|0
1749030000000|2025-06-04 09:40:00|54.18|51.68|54.07|51.57|54.26|51.76|54.05|51.55|0
1749030300000|2025-06-04 09:45:00|54.05|51.55|54.09|51.59|54.18|51.68|54.03|51.53|0
1749030600000|2025-06-04 09:50:00|54.11|51.61|54.16|51.66|54.23|51.73|54.11|51.61|0
1749030900000|2025-06-04 09:55:00|54.15|51.65|54.26|51.76|54.27|51.77|54.12|51.62|0
1749031200000|2025-06-04 10:00:00|54.27|51.77|54.13|51.63|54.31|51.81|54.08|51.58|0
1749031500000|2025-06-04 10:05:00|54.12|51.62|53.84|51.34|54.15|51.65|53.81|51.31|0
1749031800000|2025-06-04 10:10:00|53.85|51.35|54.01|51.51|54.04|51.54|53.8|51.3|0
1749032100000|2025-06-04 10:15:00|54.03|51.53|54.24|51.74|54.29|51.79|53.96|51.46|0
1749032400000|2025-06-04 10:20:00|54.25|51.75|54.33|51.83|54.53|52.03|54.24|51.74|0
1749032700000|2025-06-04 10:25:00|54.31|51.81|54.33|51.83|54.41|51.91|54.26|51.76|0
1749033000000|2025-06-04 10:30:00|54.3|51.8|54.5|52|54.52|52.02|54.29|51.79|0
1749033300000|2025-06-04 10:35:00|54.48|51.98|54.44|51.94|54.59|52.09|54.41|51.91|0
1749033600000|2025-06-04 10:40:00|54.42|51.92|54.32|51.82|54.44|51.94|54.31|51.81|0
1749033900000|2025-06-04 10:45:00|54.33|51.83|54.23|51.73|54.35|51.85|54.19|51.69|0
1749034200000|2025-06-04 10:50:00|54.25|51.75|54.12|51.62|54.26|51.76|54.08|51.58|0
1749034500000|2025-06-04 10:55:00|54.13|51.63|54.02|51.52|54.17|51.67|54|51.5|0
1749034800000|2025-06-04 11:00:00|54.05|51.55|54.07|51.57|54.14|51.64|53.93|51.43|0
1749035100000|2025-06-04 11:05:00|54.08|51.58|54.07|51.57|54.16|51.66|53.96|51.46|0
1749035400000|2025-06-04 11:10:00|54.05|51.55|54.24|51.74|54.29|51.79|54.05|51.55|0
1749035700000|2025-06-04 11:15:00|54.26|51.76|54.23|51.73|54.32|51.82|54.18|51.68|0
1749036000000|2025-06-04 11:20:00|54.24|51.74|54.39|51.89|54.4|51.9|54.21|51.71|0
1749036300000|2025-06-04 11:25:00|54.4|51.9|54.39|51.89|54.44|51.94|54.34|51.84|0
1749036600000|2025-06-04 11:30:00|54.38|51.88|54.48|51.98|54.52|52.02|54.35|51.85|0
1749036900000|2025-06-04 11:35:00|54.45|51.95|54.31|51.81|54.56|52.06|54.31|51.81|0
1749037200000|2025-06-04 11:40:00|54.27|51.77|54.23|51.73|54.46|51.96|54.19|51.69|0
1749037500000|2025-06-04 11:45:00|54.21|51.71|54.06|51.56|54.26|51.76|54|51.5|0
1749037800000|2025-06-04 11:50:00|54.05|51.55|54|51.5|54.05|51.55|53.96|51.46|0
1749038100000|2025-06-04 11:55:00|54.01|51.51|54.11|51.61|54.13|51.63|54.01|51.51|0
1749038400000|2025-06-04 12:00:00|54.07|51.57|54|51.5|54.54|52.04|53.87|51.37|0
1749038700000|2025-06-04 12:05:00|54.02|51.52|53.93|51.43|54.02|51.52|53.86|51.36|0
1749039000000|2025-06-04 12:10:00|53.96|51.46|53.98|51.48|54.05|51.55|53.93|51.43|0
1749039300000|2025-06-04 12:15:00|53.11|50.61|54.95|52.45|55.01|52.51|53.11|50.61|0
1749039600000|2025-06-04 12:20:00|54.92|52.42|55.71|53.21|55.86|53.36|54.84|52.34|0
1749039900000|2025-06-04 12:25:00|55.74|53.24|55.52|53.02|55.91|53.41|55.31|52.81|0
1749040200000|2025-06-04 12:30:00|55.48|52.98|55.25|52.75|55.51|53.01|54.93|52.43|0
1749040500000|2025-06-04 12:35:00|55.26|52.76|55.42|52.92|55.5|53|54.96|52.46|0
1749040800000|2025-06-04 12:40:00|55.37|52.87|55.56|53.06|55.73|53.23|55.37|52.87|0
1749041100000|2025-06-04 12:45:00|55.57|53.07|55.22|52.72|55.59|53.09|55.12|52.62|0
1749041400000|2025-06-04 12:50:00|55.24|52.74|55.16|52.66|55.45|52.95|55.15|52.65|0
1749041700000|2025-06-04 12:55:00|55.17|52.67|55.11|52.61|55.31|52.81|55.03|52.53|0
1749042000000|2025-06-04 13:00:00|55.05|52.55|55.05|52.55|55.23|52.73|54.9|52.4|0
1749042300000|2025-06-04 13:05:00|55.09|52.59|55.16|52.66|55.2|52.7|55.04|52.54|0
1749042600000|2025-06-04 13:10:00|55.15|52.65|54.96|52.46|55.26|52.76|54.96|52.46|0
1749042900000|2025-06-04 13:15:00|54.95|52.45|54.68|52.18|55.06|52.56|54.65|52.15|0
1749043200000|2025-06-04 13:20:00|54.7|52.2|54.77|51.77|54.77|52.2|54.35|51.75|0
1749043500000|2025-06-04 13:25:00|54.82|51.82|54.62|51.62|55.06|52.06|54.6|51.6|0
1749043800000|2025-06-04 13:30:00|54.22|51.72|53.91|51.41|54.41|51.91|53.91|51.41|0
1749044100000|2025-06-04 13:35:00|53.93|51.43|53.88|51.38|54.11|51.61|53.76|51.26|0
1749044400000|2025-06-04 13:40:00|53.9|51.4|54.18|51.68|54.3|51.8|53.74|51.24|0
1749044700000|2025-06-04 13:45:00|54.2|51.7|53.91|51.41|54.31|51.81|53.82|51.32|0
1749045000000|2025-06-04 13:50:00|53.88|51.38|54.2|51.7|54.48|51.98|53.85|51.35|0
1749045300000|2025-06-04 13:55:00|54.22|51.72|53.99|51.49|54.29|51.79|53.9|51.4|0
1749045600000|2025-06-04 14:00:00|54.63|52.13|54.76|52.26|54.8|52.3|53.67|51.17|0
1749045900000|2025-06-04 14:05:00|54.73|52.23|55.02|52.52|55.85|53.35|54.58|52.08|0
1749046200000|2025-06-04 14:10:00|55.04|52.54|54.57|52.07|55.04|52.54|54.54|52.04|0
1749046500000|2025-06-04 14:15:00|54.56|52.06|54.27|51.77|54.58|52.08|54.02|51.52|0
1749046800000|2025-06-04 14:20:00|54.25|51.75|54.15|51.65|54.51|52.01|54.06|51.56|0
1749047100000|2025-06-04 14:25:00|54.11|51.61|53.72|51.22|54.16|51.66|53.63|51.13|0
1749047400000|2025-06-04 14:30:00|53.7|51.2|53.85|51.35|53.85|51.35|53.55|51.05|0
1749047700000|2025-06-04 14:35:00|53.81|51.31|54|51.5|54.18|51.68|53.58|51.08|0
1749048000000|2025-06-04 14:40:00|54.04|51.54|54.41|51.91|54.5|52|53.97|51.47|0
1749048300000|2025-06-04 14:45:00|54.37|51.87|54.13|51.63|54.56|52.06|54|51.5|0
1749048600000|2025-06-04 14:50:00|54.15|51.65|54.26|51.76|54.6|52.1|54.13|51.63|0
1749048900000|2025-06-04 14:55:00|54.25|51.75|53.8|51.3|54.34|51.84|53.78|51.28|0
1749049200000|2025-06-04 15:00:00|53.76|51.26|53.81|51.31|53.9|51.4|53.67|51.17|0
1749049500000|2025-06-04 15:05:00|53.79|51.29|53.7|51.2|53.82|51.32|53.5|51|0
1749049800000|2025-06-04 15:10:00|53.74|51.24|53.83|51.33|53.85|51.35|53.5|51|0
1749050100000|2025-06-04 15:15:00|53.81|51.31|53.99|51.49|54.07|51.57|53.68|51.18|0
1749050400000|2025-06-04 15:20:00|53.97|51.47|54.04|51.54|54.19|51.69|53.89|51.39|0
1749050700000|2025-06-04 15:25:00|54.02|51.52|54.29|51.79|54.34|51.84|53.97|51.47|0
1749051000000|2025-06-04 15:30:00|54.31|51.81|54.36|51.86|54.6|52.1|54.17|51.67|0
1749051300000|2025-06-04 15:35:00|54.31|51.81|54.23|51.73|54.55|52.05|54.14|51.64|0
1749051600000|2025-06-04 15:40:00|54.25|51.75|54.79|52.29|54.92|52.42|53.97|51.47|0
1749051900000|2025-06-04 15:45:00|54.81|52.31|54.5|52|54.84|52.34|54.18|51.68|0
1749052200000|2025-06-04 15:50:00|54.46|51.96|54.33|51.83|54.46|51.96|54.08|51.58|0
1749052500000|2025-06-04 15:55:00|54.35|51.85|54.55|52.05|54.6|52.1|54.21|51.71|0
1749052800000|2025-06-04 16:00:00|54.57|52.07|54.83|52.33|54.83|52.33|54.41|51.91|0
1749053100000|2025-06-04 16:05:00|54.81|52.31|54.87|52.37|54.98|52.48|54.68|52.18|0
1749053400000|2025-06-04 16:10:00|54.89|52.39|55.43|52.93|55.48|52.98|54.81|52.31|0
1749053700000|2025-06-04 16:15:00|55.45|52.95|55.06|52.56|55.45|52.95|55.04|52.54|0
1749054000000|2025-06-04 16:20:00|55.09|52.59|55.29|52.79|55.39|52.89|55.04|52.54|0
1749054300000|2025-06-04 16:25:00|55.27|52.77|55.58|53.08|55.58|53.08|55.1|52.6|0
1749054600000|2025-06-04 16:30:00|55.6|53.1|55.26|52.76|55.63|53.13|55.04|52.54|0
1749054900000|2025-06-04 16:35:00|55.28|52.78|55.26|52.76|55.37|52.87|55.13|52.63|0
1749055200000|2025-06-04 16:40:00|55.23|52.73|55.11|52.61|55.28|52.78|55.05|52.55|0
1749055500000|2025-06-04 16:45:00|55.07|52.57|54.81|52.31|55.1|52.6|54.79|52.29|0
1749055800000|2025-06-04 16:50:00|54.79|52.29|54.84|52.34|54.94|52.44|54.73|52.23|0
1749056100000|2025-06-04 16:55:00|54.82|52.32|54.79|52.29|54.88|52.38|54.71|52.21|0
1749056400000|2025-06-04 17:00:00|54.77|52.27|54.39|51.89|54.83|52.33|54.39|51.89|0
1749056700000|2025-06-04 17:05:00|54.41|51.91|54.38|51.88|54.48|51.98|54.38|51.88|0
1749057000000|2025-06-04 17:10:00|54.4|51.9|54.32|51.82|54.4|51.9|54.21|51.71|0
1749057300000|2025-06-04 17:15:00|54.3|51.8|54.3|51.8|54.32|51.82|54.26|51.76|0
1749057600000|2025-06-04 17:20:00|54.46|51.96|54.45|51.95|54.48|51.98|54.34|51.84|0
1749057900000|2025-06-04 17:25:00|54.43|51.93|54.39|51.89|54.45|51.95|54.33|51.83|0
1749058200000|2025-06-04 17:30:00|54.41|51.91|54.36|51.86|54.57|52.07|54.33|51.83|0
1749058500000|2025-06-04 17:35:00|54.39|51.89|54.28|51.78|54.39|51.89|54.15|51.65|0
1749058800000|2025-06-04 17:40:00|54.34|51.84|54.33|51.83|54.53|52.03|54.3|51.8|0
1749059100000|2025-06-04 17:45:00|54.3|51.8|54.25|51.75|54.38|51.88|54.15|51.65|0
1749059400000|2025-06-04 17:50:00|54.26|51.76|54.26|51.76|54.32|51.82|54.17|51.67|0
1749059700000|2025-06-04 17:55:00|54.28|51.78|54.13|51.63|54.28|51.78|54.1|51.6|0
1749060000000|2025-06-04 18:00:00|54.22|51.72|54.02|51.52|54.23|51.73|53.97|51.47|0
1749060300000|2025-06-04 18:05:00|54.04|51.54|54.13|51.63|54.25|51.75|53.85|51.35|0
1749060600000|2025-06-04 18:10:00|54.15|51.65|54.16|51.66|54.43|51.93|54.08|51.58|0
1749060900000|2025-06-04 18:15:00|54.18|51.68|54.13|51.63|54.24|51.74|54.05|51.55|0
1749061200000|2025-06-04 18:20:00|54.11|51.61|54.04|51.54|54.21|51.71|53.89|51.39|0
1749061500000|2025-06-04 18:25:00|54.06|51.56|54.05|51.55|54.44|51.94|54.04|51.54|0
1749061800000|2025-06-04 18:30:00|54.06|51.56|54.2|51.7|54.26|51.76|53.97|51.47|0
1749062100000|2025-06-04 18:35:00|54.22|51.72|54.31|51.81|54.37|51.87|54.13|51.63|0
1749062400000|2025-06-04 18:40:00|54.3|51.8|54.21|51.71|54.34|51.84|54.2|51.7|0
1749062700000|2025-06-04 18:45:00|54.23|51.73|54.48|51.98|54.48|51.98|54.18|51.68|0
1749063000000|2025-06-04 18:50:00|54.47|51.97|54.44|51.94|54.73|52.23|54.44|51.94|0
1749063300000|2025-06-04 18:55:00|54.46|51.96|54.62|52.12|54.7|52.2|54.46|51.96|0
1749063600000|2025-06-04 19:00:00|54.64|52.14|54.55|52.05|54.69|52.19|54.42|51.92|0
1749063900000|2025-06-04 19:05:00|54.56|52.06|54.75|52.25|54.9|52.4|54.46|51.96|0
1749064200000|2025-06-04 19:10:00|54.77|52.27|54.71|52.21|54.84|52.34|54.63|52.13|0
1749064500000|2025-06-04 19:15:00|54.74|52.24|54.8|52.3|54.97|52.47|54.67|52.17|0
1749064800000|2025-06-04 19:20:00|54.78|52.28|54.77|52.27|54.95|52.45|54.66|52.16|0
1749065100000|2025-06-04 19:25:00|54.79|52.29|54.83|52.33|54.89|52.39|54.74|52.24|0
1749065400000|2025-06-04 19:30:00|54.81|52.31|54.78|52.28|54.85|52.35|54.58|52.08|0
1749065700000|2025-06-04 19:35:00|54.75|52.25|54.92|52.42|54.92|52.42|54.72|52.22|0
1749066000000|2025-06-04 19:40:00|54.91|52.41|55.05|52.55|55.27|52.77|54.91|52.41|0
1749066300000|2025-06-04 19:45:00|55.03|52.53|55.14|52.64|55.15|52.65|54.89|52.39|0
1749066600000|2025-06-04 19:50:00|55.15|52.65|55.44|52.94|55.61|53.11|55.15|52.65|0
1749066900000|2025-06-04 19:55:00|55.4|52.9|55.35|52.85|55.66|53.16|55.14|52.64|0
1749067200000|2025-06-04 20:00:00|55.5|53|55.92|53.42|56.01|53.51|55.5|53|0
1749067500000|2025-06-04 20:05:00|55.88|53.38|55.86|53.36|55.95|53.45|55.76|53.26|0
1749067800000|2025-06-04 20:10:00|55.88|53.38|55.78|53.28|55.91|53.41|55.73|53.23|0
1749068100000|2025-06-04 20:15:00|55.77|53.27|55.78|53.28|55.85|53.35|55.75|53.25|0
1749068400000|2025-06-04 20:20:00|55.76|53.26|55.73|53.23|55.95|53.45|55.7|53.2|0
1749068700000|2025-06-04 20:25:00|55.75|53.25|55.78|53.28|55.9|53.4|55.68|53.18|0
1749069000000|2025-06-04 20:30:00|55.81|53.31|55.82|53.32|55.86|53.36|55.77|53.27|0
1749069300000|2025-06-04 20:35:00|55.89|53.39|55.85|53.35|55.92|53.42|55.82|53.32|0
1749069600000|2025-06-04 20:40:00|55.82|53.32|55.85|53.35|55.91|53.41|55.82|53.32|0
1749069900000|2025-06-04 20:45:00|55.87|53.37|55.86|53.36|55.88|53.38|55.76|53.26|0
1749070200000|2025-06-04 20:50:00|55.84|53.34|56|53.5|56|53.5|55.84|53.34|0
1749070500000|2025-06-04 20:55:00|56.25|53.25|56.25|53.25|56.36|53.36|56.18|53.18|0
1749070800000|2025-06-04 21:00:00|56.24|53.24|56.23|53.23|56.27|53.27|56.2|53.2|0
1749071100000|2025-06-04 21:05:00|56.22|53.22|56.22|53.22|56.23|53.23|56.19|53.19|0
1749071400000|2025-06-04 21:10:00|56.21|53.21|56.22|53.22|56.22|53.22|56.21|53.21|0
1749071700000|2025-06-04 21:15:00|56.21|53.21|56.18|53.18|56.22|53.22|56.18|53.18|0
1749072000000|2025-06-04 21:20:00|56.16|53.16|56.18|53.18|56.18|53.18|56.14|53.14|0
1749072300000|2025-06-04 21:25:00|56.19|53.19|56.18|53.18|56.19|53.19|56.18|53.18|0
1749072600000|2025-06-04 21:30:00|56.19|53.19|56.19|53.19|56.19|53.19|56.19|53.19|0
1749072900000|2025-06-04 21:35:00|56.17|53.17|56.17|53.17|56.18|53.18|56.17|53.17|0
1749073200000|2025-06-04 21:40:00|56.16|53.16|56.25|53.25|56.28|53.28|56.15|53.15|0
1749073500000|2025-06-04 21:45:00|56.28|53.28|56.28|53.28|56.31|53.31|56.26|53.26|0
1749073800000|2025-06-04 21:50:00|56.29|53.29|56.29|53.29|56.3|53.3|56.28|53.28|0
1749074100000|2025-06-04 21:55:00|56.32|53.32|56.22|53.22|56.36|53.36|56.21|53.21|0
1749074400000|2025-06-04 22:00:00|56.29|53.29|56.33|53.33|56.53|53.53|56.29|53.29|0
1749074700000|2025-06-04 22:05:00|56.3|53.3|56.17|53.17|56.35|53.35|56.15|53.15|0
1749075000000|2025-06-04 22:10:00|56.19|53.19|56.12|53.12|56.21|53.21|56.07|53.07|0
1749075300000|2025-06-04 22:15:00|56.08|53.08|56.16|53.16|56.2|53.2|56.07|53.07|0
1749075600000|2025-06-04 22:20:00|56.18|53.18|56.1|53.1|56.19|53.19|56.05|53.05|0
1749075900000|2025-06-04 22:25:00|56.11|53.11|56.01|53.01|56.11|53.11|56.01|53.01|0
1749076200000|2025-06-04 22:30:00|55.98|52.98|56.03|53.03|56.06|53.06|55.95|52.95|0
1749076500000|2025-06-04 22:35:00|56.04|53.04|55.94|52.94|56.05|53.05|55.85|52.85|0
1749076800000|2025-06-04 22:40:00|55.91|52.91|56.16|53.16|56.18|53.18|55.83|52.83|0
1749077100000|2025-06-04 22:45:00|56.17|53.17|56.18|53.18|56.18|53.18|56.13|53.13|0
1749077400000|2025-06-04 22:50:00|56.19|53.19|56.18|53.18|56.22|53.22|56.13|53.13|0
1749077700000|2025-06-04 22:55:00|56.2|53.2|56.24|53.24|56.26|53.26|56.17|53.17|0
1749078000000|2025-06-04 23:00:00|56.2|53.2|56.22|53.22|56.28|53.28|56.11|53.11|0
1749078300000|2025-06-04 23:05:00|56.23|53.23|56.33|53.33|56.37|53.37|56.15|53.15|0
1749078600000|2025-06-04 23:10:00|56.35|53.35|56.32|53.32|56.41|53.41|56.32|53.32|0
1749078900000|2025-06-04 23:15:00|56.3|53.3|56.46|53.46|56.46|53.46|56.26|53.26|0
1749079200000|2025-06-04 23:20:00|56.43|53.43|56.41|53.41|56.43|53.43|56.37|53.37|0
1749079500000|2025-06-04 23:25:00|56.43|53.43|56.36|53.36|56.48|53.48|56.3|53.3|0
1749079800000|2025-06-04 23:30:00|56.39|53.39|56.41|53.41|56.46|53.46|56.35|53.35|0
1749080100000|2025-06-04 23:35:00|56.42|53.42|56.4|53.4|56.43|53.43|56.37|53.37|0
1749080400000|2025-06-04 23:40:00|56.38|53.38|56.34|53.34|56.49|53.49|56.34|53.34|0
1749080700000|2025-06-04 23:45:00|56.36|53.36|56.33|53.33|56.4|53.4|56.25|53.25|0
1749081000000|2025-06-04 23:50:00|56.31|53.31|56.38|53.38|56.43|53.43|56.31|53.31|0
1749081300000|2025-06-04 23:55:00|56.4|53.4|56.4|53.4|56.49|53.49|56.38|53.38|0
1749081600000|2025-06-05 00:00:00|56.41|53.41|56.21|53.21|56.44|53.44|56.13|53.13|0
1749081900000|2025-06-05 00:05:00|56.2|53.2|56.13|53.13|56.3|53.3|56.13|53.13|0
1749082200000|2025-06-05 00:10:00|56.11|53.11|56.1|53.1|56.17|53.17|56.08|53.08|0
1749082500000|2025-06-05 00:15:00|56.13|53.13|55.92|53.42|56.13|53.5|55.8|53.09|0
1749082800000|2025-06-05 00:20:00|55.85|53.35|55.76|53.26|55.93|53.43|55.74|53.24|0
1749083100000|2025-06-05 00:25:00|55.75|53.25|55.7|53.2|55.99|53.49|55.63|53.13|0
1749083400000|2025-06-05 00:30:00|55.73|53.23|55.68|53.18|55.73|53.23|55.64|53.14|0
1749083700000|2025-06-05 00:35:00|55.66|53.16|55.73|53.23|55.74|53.24|55.57|53.07|0
1749084000000|2025-06-05 00:40:00|55.75|53.25|55.84|53.34|55.9|53.4|55.65|53.15|0
1749084300000|2025-06-05 00:45:00|55.86|53.36|55.98|53.48|56.06|53.56|55.79|53.29|0
1749084600000|2025-06-05 00:50:00|56|53.5|56.19|53.69|56.22|53.72|56|53.5|0
1749084900000|2025-06-05 00:55:00|56.21|53.71|56.16|53.66|56.26|53.76|56.13|53.63|0
1749085200000|2025-06-05 01:00:00|56.14|53.64|56.08|53.58|56.22|53.72|56.02|53.52|0
1749085500000|2025-06-05 01:05:00|56.05|53.55|56.2|53.7|56.28|53.78|56.02|53.52|0
1749085800000|2025-06-05 01:10:00|56.19|53.69|56.16|53.66|56.22|53.72|56.11|53.61|0
1749086100000|2025-06-05 01:15:00|56.17|53.67|56.2|53.7|56.22|53.72|56.08|53.58|0
1749086400000|2025-06-05 01:20:00|56.24|53.74|56.32|53.82|56.4|53.9|56.22|53.72|0
1749086700000|2025-06-05 01:25:00|56.34|53.84|56.28|53.78|56.51|54.01|56.28|53.78|0
1749087000000|2025-06-05 01:30:00|56.25|53.75|56.19|53.69|56.28|53.78|56.16|53.66|0
1749087300000|2025-06-05 01:35:00|56.22|53.72|56.31|53.81|56.45|53.95|56.22|53.72|0
1749087600000|2025-06-05 01:40:00|56.29|53.79|56.23|53.73|56.33|53.83|56.13|53.63|0
1749087900000|2025-06-05 01:45:00|56.24|53.74|56.14|53.64|56.28|53.78|56.14|53.64|0
1749088200000|2025-06-05 01:50:00|56.15|53.65|56.07|53.57|56.16|53.66|56|53.5|0
1749088500000|2025-06-05 01:55:00|56.05|53.55|55.95|53.45|56.08|53.58|55.92|53.42|0
1749088800000|2025-06-05 02:00:00|55.93|53.43|56.07|53.57|56.09|53.59|55.84|53.34|0
1749089100000|2025-06-05 02:05:00|56.09|53.59|56.23|53.73|56.26|53.76|56.01|53.51|0
1749089400000|2025-06-05 02:10:00|56.24|53.74|56.29|53.79|56.32|53.82|56.23|53.73|0
1749089700000|2025-06-05 02:15:00|56.28|53.78|56.29|53.79|56.34|53.84|56.22|53.72|0
1749090000000|2025-06-05 02:20:00|56.26|53.76|56.37|53.87|56.37|53.87|56.21|53.71|0
1749090300000|2025-06-05 02:25:00|56.36|53.86|56.29|53.79|56.42|53.92|56.13|53.63|0
1749090600000|2025-06-05 02:30:00|56.31|53.81|56.08|53.58|56.38|53.88|56.08|53.58|0
1749090900000|2025-06-05 02:35:00|56.07|53.57|56.35|53.85|56.35|53.85|56.05|53.55|0
1749091200000|2025-06-05 02:40:00|56.34|53.84|56.25|53.75|56.48|53.98|56.25|53.75|0
1749091500000|2025-06-05 02:45:00|56.27|53.77|56.12|53.62|56.29|53.79|56.12|53.62|0
1749091800000|2025-06-05 02:50:00|56.14|53.64|56.15|53.65|56.18|53.68|56.11|53.61|0
1749092100000|2025-06-05 02:55:00|56.17|53.67|56.19|53.69|56.4|53.9|56.11|53.61|0
1749092400000|2025-06-05 03:00:00|56.18|53.68|56.25|53.75|56.25|53.75|56.15|53.65|0
1749092700000|2025-06-05 03:05:00|56.22|53.72|56.21|53.71|56.25|53.75|56.2|53.7|0
1749093000000|2025-06-05 03:10:00|56.18|53.68|55.99|53.49|56.18|53.68|55.94|53.44|0
1749093300000|2025-06-05 03:15:00|56|53.5|55.97|53.47|56.04|53.54|55.97|53.47|0
1749093600000|2025-06-05 03:20:00|55.95|53.45|56|53.5|56.01|53.51|55.91|53.41|0
1749093900000|2025-06-05 03:25:00|55.98|53.48|55.94|53.44|56|53.5|55.92|53.42|0
1749094200000|2025-06-05 03:30:00|55.92|53.42|55.98|53.48|56|53.5|55.89|53.39|0
1749094500000|2025-06-05 03:35:00|56.04|53.54|55.92|53.42|56.04|53.54|55.92|53.42|0
1749094800000|2025-06-05 03:40:00|55.97|53.47|56|53.5|56.01|53.51|55.92|53.42|0
1749095100000|2025-06-05 03:45:00|55.99|53.49|56.06|53.56|56.09|53.59|55.96|53.46|0
1749095400000|2025-06-05 03:50:00|56.04|53.54|56.02|53.52|56.05|53.55|55.95|53.45|0
1749095700000|2025-06-05 03:55:00|56.01|53.51|56.03|53.53|56.06|53.56|55.94|53.44|0
1749096000000|2025-06-05 04:00:00|56.05|53.55|56.02|53.52|56.07|53.57|56|53.5|0
1749096300000|2025-06-05 04:05:00|56.04|53.54|56.06|53.56|56.1|53.6|56|53.5|0
1749096600000|2025-06-05 04:10:00|56.05|53.55|55.99|53.49|56.05|53.55|55.96|53.46|0
1749096900000|2025-06-05 04:15:00|55.97|53.47|55.89|53.39|55.99|53.49|55.78|53.28|0
1749097200000|2025-06-05 04:20:00|55.92|53.42|55.93|53.43|55.96|53.46|55.81|53.31|0
1749097500000|2025-06-05 04:25:00|55.92|53.42|55.95|53.45|56.03|53.53|55.91|53.41|0
1749097800000|2025-06-05 04:30:00|55.94|53.44|56.04|53.54|56.07|53.57|55.92|53.42|0
1749098100000|2025-06-05 04:35:00|56.02|53.52|55.9|53.4|56.03|53.53|55.83|53.33|0
1749098400000|2025-06-05 04:40:00|55.92|53.42|55.88|53.38|55.93|53.43|55.85|53.35|0
1749098700000|2025-06-05 04:45:00|55.87|53.37|55.87|53.37|55.92|53.42|55.83|53.33|0
1749099000000|2025-06-05 04:50:00|55.89|53.39|55.92|53.42|55.92|53.42|55.84|53.34|0
1749099300000|2025-06-05 04:55:00|55.9|53.4|55.86|53.36|55.94|53.44|55.86|53.36|0
1749099600000|2025-06-05 05:00:00|55.83|53.33|56.27|53.77|56.3|53.8|55.82|53.32|0
1749099900000|2025-06-05 05:05:00|56.3|53.8|56.34|53.84|56.36|53.86|56.17|53.67|0
1749100200000|2025-06-05 05:10:00|56.31|53.81|56.21|53.71|56.33|53.83|56.18|53.68|0
1749100500000|2025-06-05 05:15:00|56.19|53.69|56.17|53.67|56.21|53.71|56.07|53.57|0
1749100800000|2025-06-05 05:20:00|56.18|53.68|56.14|53.64|56.19|53.69|56.06|53.56|0
1749101100000|2025-06-05 05:25:00|56.13|53.63|56.17|53.67|56.19|53.69|56.08|53.58|0
1749101400000|2025-06-05 05:30:00|56.2|53.7|56.35|53.85|56.36|53.86|56.17|53.67|0
1749101700000|2025-06-05 05:35:00|56.34|53.84|56.28|53.78|56.37|53.87|56.24|53.74|0
1749102000000|2025-06-05 05:40:00|56.26|53.76|56.13|53.63|56.27|53.77|56.12|53.62|0
1749102300000|2025-06-05 05:45:00|56.11|53.61|56.18|53.68|56.28|53.78|56.11|53.61|0
1749102600000|2025-06-05 05:50:00|56.2|53.7|56.2|53.7|56.4|53.9|56.17|53.67|0
1749102900000|2025-06-05 05:55:00|56.22|53.72|56.14|53.64|56.34|53.84|56.14|53.64|0
1749103200000|2025-06-05 06:00:00|56.33|53.83|56.17|53.67|56.4|53.9|56.11|53.61|0
1749103500000|2025-06-05 06:05:00|56.18|53.68|56.2|53.7|56.36|53.86|56.13|53.63|0
1749103800000|2025-06-05 06:10:00|56.21|53.71|56.22|53.72|56.27|53.77|56.1|53.6|0
1749104100000|2025-06-05 06:15:00|56.19|53.69|56.26|53.76|56.27|53.77|56.12|53.62|0
1749104400000|2025-06-05 06:20:00|56.23|53.73|56.17|53.67|56.45|53.95|56.14|53.64|0
1749104700000|2025-06-05 06:25:00|56.16|53.66|55.97|53.47|56.17|53.67|55.94|53.44|0
1749105000000|2025-06-05 06:30:00|55.95|53.45|55.88|53.38|56.04|53.54|55.86|53.36|0
1749105300000|2025-06-05 06:35:00|55.85|53.35|55.84|53.34|55.93|53.43|55.82|53.32|0
1749105600000|2025-06-05 06:40:00|55.85|53.35|55.99|53.49|55.99|53.49|55.83|53.33|0
1749105900000|2025-06-05 06:45:00|56.03|53.53|56.04|53.54|56.09|53.59|55.97|53.47|0
1749106200000|2025-06-05 06:50:00|56.05|53.55|56.03|53.53|56.08|53.58|56.01|53.51|0
1749106500000|2025-06-05 06:55:00|56.04|53.54|55.97|53.47|56.06|53.56|55.91|53.41|0
1749106800000|2025-06-05 07:00:00|55.95|53.45|55.52|53.02|55.95|53.45|55.43|52.93|0
1749107100000|2025-06-05 07:05:00|55.54|53.04|55.68|53.18|55.7|53.2|55.42|52.92|0
1749107400000|2025-06-05 07:10:00|55.7|53.2|55.35|52.85|55.7|53.2|55.25|52.75|0
1749107700000|2025-06-05 07:15:00|55.38|52.88|55.38|52.88|55.48|52.98|55.09|52.59|0
1749108000000|2025-06-05 07:20:00|55.4|52.9|54.99|52.49|55.63|53.13|54.91|52.41|0
1749108300000|2025-06-05 07:25:00|54.97|52.47|54.4|51.9|54.98|52.48|54.24|51.74|0
1749108600000|2025-06-05 07:30:00|54.39|51.89|54.64|52.14|54.64|52.14|54.28|51.78|0
1749108900000|2025-06-05 07:35:00|54.62|52.12|54.33|51.83|54.7|52.2|54.31|51.81|0
1749109200000|2025-06-05 07:40:00|54.3|51.8|54.13|51.63|54.42|51.92|54.04|51.54|0
1749109500000|2025-06-05 07:45:00|54.11|51.61|54.27|51.77|54.52|52.02|54.09|51.59|0
1749109800000|2025-06-05 07:50:00|54.25|51.75|54.38|51.88|54.54|52.04|54.24|51.74|0
1749110100000|2025-06-05 07:55:00|54.41|51.91|54.34|51.84|54.5|52|54.22|51.72|0
1749110400000|2025-06-05 08:00:00|54.36|51.86|54.18|51.68|54.37|51.87|54.09|51.59|0
1749110700000|2025-06-05 08:05:00|54.17|51.67|54.23|51.73|54.28|51.78|54.06|51.56|0
1749111000000|2025-06-05 08:10:00|54.25|51.75|54.37|51.87|54.37|51.87|54.11|51.61|0
1749111300000|2025-06-05 08:15:00|54.35|51.85|54.3|51.8|54.43|51.93|54.29|51.79|0
1749111600000|2025-06-05 08:20:00|54.36|51.86|54.27|51.77|54.48|51.98|54.12|51.62|0
1749111900000|2025-06-05 08:25:00|54.26|51.76|54.07|51.57|54.37|51.87|53.97|51.47|0
1749112200000|2025-06-05 08:30:00|54.06|51.56|53.96|51.46|54.13|51.63|53.96|51.46|0
1749112500000|2025-06-05 08:35:00|54.02|51.52|54.32|51.82|54.33|51.83|53.89|51.39|0
1749112800000|2025-06-05 08:40:00|54.3|51.8|54.3|51.8|54.41|51.91|54.04|51.54|0
1749113100000|2025-06-05 08:45:00|54.27|51.77|54.45|51.95|54.51|52.01|54.27|51.77|0
1749113400000|2025-06-05 08:50:00|54.43|51.93|54.61|52.11|54.68|52.18|54.4|51.9|0
1749113700000|2025-06-05 08:55:00|54.59|52.09|54.61|52.11|55|52.5|54.54|52.04|0
1749114000000|2025-06-05 09:00:00|54.58|52.08|54.6|52.1|54.83|52.33|54.54|52.04|0
1749114300000|2025-06-05 09:05:00|54.58|52.08|54.71|52.21|54.78|52.28|54.51|52.01|0
1749114600000|2025-06-05 09:10:00|54.72|52.22|54.95|52.45|54.95|52.45|54.67|52.17|0
1749114900000|2025-06-05 09:15:00|54.93|52.43|54.91|52.41|55.11|52.61|54.89|52.39|0
1749115200000|2025-06-05 09:20:00|54.9|52.4|54.95|52.45|55.09|52.59|54.77|52.27|0
1749115500000|2025-06-05 09:25:00|54.94|52.44|54.89|52.39|54.98|52.48|54.64|52.14|0
1749115800000|2025-06-05 09:30:00|54.88|52.38|54.85|52.35|54.95|52.45|54.8|52.3|0
1749116100000|2025-06-05 09:35:00|54.82|52.32|54.87|52.37|54.99|52.49|54.76|52.26|0
1749116400000|2025-06-05 09:40:00|54.85|52.35|54.77|52.27|54.87|52.37|54.72|52.22|0
1749116700000|2025-06-05 09:45:00|54.79|52.29|54.8|52.3|54.85|52.35|54.72|52.22|0
1749117000000|2025-06-05 09:50:00|54.82|52.32|54.93|52.43|55.09|52.59|54.8|52.3|0
1749117300000|2025-06-05 09:55:00|54.95|52.45|54.95|52.45|55.01|52.51|54.87|52.37|0
1749117600000|2025-06-05 10:00:00|54.98|52.48|54.63|52.13|54.98|52.48|54.61|52.11|0
1749117900000|2025-06-05 10:05:00|54.65|52.15|54.37|51.87|54.8|52.3|54.37|51.87|0
1749118200000|2025-06-05 10:10:00|54.4|51.9|54.35|51.85|54.44|51.94|54.28|51.78|0
1749118500000|2025-06-05 10:15:00|54.34|51.84|54.36|51.86|54.42|51.92|54.29|51.79|0
1749118800000|2025-06-05 10:20:00|54.34|51.84|54.31|51.81|54.38|51.88|54.27|51.77|0
1749119100000|2025-06-05 10:25:00|54.34|51.84|54.44|51.94|54.44|51.94|54.31|51.81|0
1749119400000|2025-06-05 10:30:00|54.41|51.91|54.31|51.81|54.42|51.92|54.14|51.64|0
1749119700000|2025-06-05 10:35:00|54.33|51.83|54.36|51.86|54.41|51.91|54.3|51.8|0
1749120000000|2025-06-05 10:40:00|54.39|51.89|55.01|52.51|55.09|52.59|54.36|51.86|0
1749120300000|2025-06-05 10:45:00|55.05|52.55|54.9|52.4|55.07|52.57|54.79|52.29|0
1749120600000|2025-06-05 10:50:00|54.87|52.37|54.71|52.21|54.94|52.44|54.7|52.2|0
1749120900000|2025-06-05 10:55:00|54.7|52.2|54.68|52.18|54.72|52.22|54.58|52.08|0
1749121200000|2025-06-05 11:00:00|54.71|52.21|54.83|52.33|54.91|52.41|54.58|52.08|0
1749121500000|2025-06-05 11:05:00|54.85|52.35|54.69|52.19|55.05|52.55|54.69|52.19|0
1749121800000|2025-06-05 11:10:00|54.68|52.18|55.19|52.69|55.21|52.71|54.68|52.18|0
1749122100000|2025-06-05 11:15:00|55.21|52.71|54.97|52.47|55.22|52.72|54.92|52.42|0
1749122400000|2025-06-05 11:20:00|54.93|52.43|54.96|52.46|55.1|52.6|54.83|52.33|0
1749122700000|2025-06-05 11:25:00|54.99|52.49|55.18|52.68|55.2|52.7|54.95|52.45|0
1749123000000|2025-06-05 11:30:00|55.17|52.67|54.63|52.13|55.17|52.67|54.62|52.12|0
1749123300000|2025-06-05 11:35:00|54.65|52.15|54.84|52.34|54.86|52.36|54.64|52.14|0
1749123600000|2025-06-05 11:40:00|54.89|52.39|55|52.5|55.19|52.69|54.89|52.39|0
1749123900000|2025-06-05 11:45:00|55.04|52.54|54.54|52.04|55.06|52.56|54.54|52.04|0
1749124200000|2025-06-05 11:50:00|54.52|52.02|54.46|51.96|54.6|52.1|54.45|51.95|0
1749124500000|2025-06-05 11:55:00|54.45|51.95|54.73|52.23|54.81|52.31|54.45|51.95|0
1749124800000|2025-06-05 12:00:00|54.75|52.25|54.76|52.26|54.89|52.39|54.72|52.22|0
1749125100000|2025-06-05 12:05:00|54.74|52.24|54.59|52.09|54.79|52.29|54.54|52.04|0
1749125400000|2025-06-05 12:10:00|54.58|52.08|54.41|51.91|54.6|52.1|54.35|51.85|0
1749125700000|2025-06-05 12:15:00|54.45|51.95|54.51|52.01|54.76|52.26|54.37|51.87|0
1749126000000|2025-06-05 12:20:00|54.5|52|54.54|52.04|54.58|52.08|54.45|51.95|0
1749126300000|2025-06-05 12:25:00|54.55|52.05|54.61|52.11|54.71|52.21|54.52|52.02|0
1749126600000|2025-06-05 12:30:00|54.95|52.45|54.95|52.45|56.04|53.54|54.75|52.25|0
1749126900000|2025-06-05 12:35:00|55.01|52.51|54.69|52.19|55.07|52.57|54.54|52.04|0
1749127200000|2025-06-05 12:40:00|54.66|52.16|54.84|52.34|54.86|52.36|54.5|52|0
1749127500000|2025-06-05 12:45:00|54.82|52.32|53.18|50.68|55.12|52.62|52.29|49.79|0
1749127800000|2025-06-05 12:50:00|53.09|50.59|54|51.5|54.04|51.54|52.98|50.48|0
1749128100000|2025-06-05 12:55:00|53.89|51.39|54.17|51.67|54.26|51.76|53.37|50.87|0
1749128400000|2025-06-05 13:00:00|54.13|51.63|53.62|51.12|54.15|51.65|53.56|51.06|0
1749128700000|2025-06-05 13:05:00|53.63|51.13|53.69|51.19|53.92|51.42|53.59|51.09|0
1749129000000|2025-06-05 13:10:00|53.71|51.21|53.84|51.34|53.92|51.42|53.64|51.14|0
1749129300000|2025-06-05 13:15:00|53.85|51.35|53.91|51.41|54.2|51.7|53.77|51.27|0
1749129600000|2025-06-05 13:20:00|53.89|51.39|54.17|51.67|54.17|51.67|53.7|51.2|0
1749129900000|2025-06-05 13:25:00|54.39|51.39|54.15|51.15|54.46|51.46|54.13|51.13|0
1749130200000|2025-06-05 13:30:00|53.77|51.27|54.91|52.41|55.24|52.74|53.65|51.15|0
1749130500000|2025-06-05 13:35:00|54.87|52.37|55.35|52.85|55.44|52.94|54.79|52.29|0
1749130800000|2025-06-05 13:40:00|55.37|52.87|54.87|52.37|55.55|53.05|54.52|52.02|0
1749131100000|2025-06-05 13:45:00|54.89|52.39|55.21|52.71|56.33|53.83|54.87|52.37|0
1749131400000|2025-06-05 13:50:00|55.19|52.69|55.57|53.07|55.92|53.42|54.93|52.43|0
1749131700000|2025-06-05 13:55:00|55.55|53.05|56.29|53.79|56.58|54.08|55.43|52.93|0
1749132000000|2025-06-05 14:00:00|56.34|53.84|55.96|53.46|56.34|53.84|55.69|53.19|0
1749132300000|2025-06-05 14:05:00|55.99|53.49|56.28|53.78|56.28|53.78|55.37|52.87|0
1749132600000|2025-06-05 14:10:00|56.26|53.76|55.9|53.4|56.26|53.76|55.71|53.21|0
1749132900000|2025-06-05 14:15:00|55.88|53.38|56.22|53.72|56.34|53.84|55.73|53.23|0
1749133200000|2025-06-05 14:20:00|56.2|53.7|54.95|52.45|56.22|53.72|54.9|52.4|0
1749133500000|2025-06-05 14:25:00|54.98|52.48|54.53|52.03|54.98|52.48|54.42|51.92|0
1749133800000|2025-06-05 14:30:00|54.51|52.01|55.54|53.04|55.65|53.15|54.38|51.88|0
1749134100000|2025-06-05 14:35:00|55.52|53.02|54.45|51.95|56.43|53.93|54.27|51.77|0
1749134400000|2025-06-05 14:40:00|54.41|51.91|54.03|51.53|55.16|52.66|52.94|50.44|0
1749134700000|2025-06-05 14:45:00|54.06|51.56|54.3|51.8|54.36|51.86|53.26|50.76|0
1749135000000|2025-06-05 14:50:00|54.28|51.78|53.72|51.22|54.34|51.84|53.65|51.15|0
1749135300000|2025-06-05 14:55:00|53.7|51.2|52.92|50.42|53.75|51.25|52.83|50.33|0
1749135600000|2025-06-05 15:00:00|52.88|50.38|52.56|50.06|52.88|50.38|52.53|50.03|0
1749135900000|2025-06-05 15:05:00|52.53|50.03|52.73|50.23|52.96|50.46|52.53|50.03|0
1749136200000|2025-06-05 15:10:00|52.69|50.19|52.6|50.1|52.79|50.29|52.53|50.03|0
1749136500000|2025-06-05 15:15:00|52.58|50.08|51.9|49.4|52.65|50.15|51.75|49.25|0
1749136800000|2025-06-05 15:20:00|51.88|49.38|51.87|49.37|51.98|49.48|51.74|49.24|0
1749137100000|2025-06-05 15:25:00|51.88|49.38|51.73|49.23|52.13|49.63|51.69|49.19|0
1749137400000|2025-06-05 15:30:00|51.75|49.25|51.96|49.46|52|49.5|51.66|49.16|0
1749137700000|2025-06-05 15:35:00|51.98|49.48|52.05|49.55|52.13|49.63|51.87|49.37|0
1749138000000|2025-06-05 15:40:00|52.01|49.51|52.02|49.52|52.21|49.71|51.92|49.42|0
1749138300000|2025-06-05 15:45:00|52.04|49.54|52.38|49.88|52.44|49.94|52.04|49.54|0
1749138600000|2025-06-05 15:50:00|52.36|49.86|52.4|49.9|52.44|49.94|52.1|49.6|0
1749138900000|2025-06-05 15:55:00|52.34|49.84|51.97|49.47|52.43|49.93|51.92|49.42|0
1749139200000|2025-06-05 16:00:00|51.95|49.45|51.98|49.48|52.1|49.6|51.84|49.34|0
1749139500000|2025-06-05 16:05:00|51.96|49.46|52.24|49.74|52.34|49.84|51.86|49.36|0
1749139800000|2025-06-05 16:10:00|52.2|49.7|52.59|50.09|52.66|50.16|52.14|49.64|0
1749140100000|2025-06-05 16:15:00|52.71|50.21|52.96|50.46|53.48|50.98|52.61|50.11|0
1749140400000|2025-06-05 16:20:00|53.02|50.52|52.91|50.41|53.07|50.57|52.6|50.1|0
1749140700000|2025-06-05 16:25:00|52.89|50.39|52.66|50.16|53.04|50.54|52.61|50.11|0
1749141000000|2025-06-05 16:30:00|52.67|50.17|52.79|50.29|52.87|50.37|52.53|50.03|0
1749141300000|2025-06-05 16:35:00|52.8|50.3|53.28|50.78|53.47|50.97|52.71|50.21|0
1749141600000|2025-06-05 16:40:00|53.26|50.76|53.49|50.99|53.55|51.05|53.1|50.6|0
1749141900000|2025-06-05 16:45:00|53.55|51.05|55.11|52.61|55.38|52.88|53.55|51.05|0
1749142200000|2025-06-05 16:50:00|55.2|52.7|54.93|52.43|55.95|53.45|54.72|52.22|0
1749142500000|2025-06-05 16:55:00|54.97|52.47|55.49|52.99|55.49|52.99|54.87|52.37|0
1749142800000|2025-06-05 17:00:00|55.53|53.03|55.24|52.74|55.94|53.44|55.05|52.55|0
1749143100000|2025-06-05 17:05:00|55.26|52.76|54.6|52.1|55.43|52.93|54.56|52.06|0
1749143400000|2025-06-05 17:10:00|54.58|52.08|54.25|51.75|54.7|52.2|54.14|51.64|0
1749143700000|2025-06-05 17:15:00|54.23|51.73|54|51.5|54.23|51.73|53.77|51.27|0
1749144000000|2025-06-05 17:20:00|54.06|51.56|53.7|51.2|54.08|51.58|53.66|51.16|0
1749144300000|2025-06-05 17:25:00|53.72|51.22|53.67|51.17|53.83|51.33|53.51|51.01|0
1749144600000|2025-06-05 17:30:00|53.69|51.19|53.42|50.92|53.69|51.19|53.32|50.82|0
1749144900000|2025-06-05 17:35:00|53.4|50.9|53.25|50.75|53.46|50.96|53.24|50.74|0
1749145200000|2025-06-05 17:40:00|53.27|50.77|53.3|50.8|53.43|50.93|53.18|50.68|0
1749145500000|2025-06-05 17:45:00|53.28|50.78|53.45|50.95|53.63|51.13|53.22|50.72|0
1749145800000|2025-06-05 17:50:00|53.43|50.93|53.85|51.35|53.89|51.39|53.39|50.89|0
1749146100000|2025-06-05 17:55:00|53.87|51.37|54.47|51.97|54.57|52.07|53.82|51.32|0
1749146400000|2025-06-05 18:00:00|54.49|51.99|55.22|52.72|55.37|52.87|54.33|51.83|0
1749146700000|2025-06-05 18:05:00|55.26|52.76|55.42|52.92|55.89|53.39|55.18|52.68|0
1749147000000|2025-06-05 18:10:00|55.46|52.96|55.61|53.11|55.95|53.45|55.31|52.81|0
1749147300000|2025-06-05 18:15:00|55.62|53.12|55.89|53.39|57.29|54.79|55.62|53.12|0
1749147600000|2025-06-05 18:20:00|55.87|53.37|54.92|52.42|55.91|53.41|54.92|52.42|0
1749147900000|2025-06-05 18:25:00|54.9|52.4|54.97|52.47|55.17|52.67|54.84|52.34|0
1749148200000|2025-06-05 18:30:00|54.99|52.49|54.77|52.27|55.25|52.75|54.77|52.27|0
1749148500000|2025-06-05 18:35:00|54.73|52.23|54.69|52.19|55.05|52.55|54.24|51.74|0
1749148800000|2025-06-05 18:40:00|54.64|52.14|54.96|52.46|55.23|52.73|54.58|52.08|0
1749149100000|2025-06-05 18:45:00|54.92|52.42|55.04|52.54|55.08|52.58|54.6|52.1|0
1749149400000|2025-06-05 18:50:00|54.97|52.47|55.09|52.59|55.25|52.75|54.78|52.28|0
1749149700000|2025-06-05 18:55:00|55.12|52.62|55.35|52.85|55.53|53.03|54.83|52.33|0
1749150000000|2025-06-05 19:00:00|55.38|52.88|55.74|53.24|56.01|53.51|55.25|52.75|0
1749150300000|2025-06-05 19:05:00|55.78|53.28|55.67|53.17|55.88|53.38|55.53|53.03|0
1749150600000|2025-06-05 19:10:00|55.69|53.19|56.88|54.38|57.08|54.58|55.41|52.91|0
1749150900000|2025-06-05 19:15:00|56.92|54.42|59.29|56.79|60.03|57.53|56.66|54.16|0
1749151200000|2025-06-05 19:20:00|59.4|56.9|59.91|57.41|60.16|57.66|58.3|55.8|0
1749151500000|2025-06-05 19:25:00|59.81|57.31|58.79|56.29|59.97|57.47|58.3|55.8|0
1749151800000|2025-06-05 19:30:00|58.75|56.25|57.94|55.44|58.75|56.25|57.7|55.2|0
1749152100000|2025-06-05 19:35:00|57.92|55.42|56.6|54.1|57.96|55.46|56.26|53.76|0
1749152400000|2025-06-05 19:40:00|56.53|54.03|57.43|54.93|57.74|55.24|56.38|53.88|0
1749152700000|2025-06-05 19:45:00|57.39|54.89|56.78|54.28|57.55|55.05|56.62|54.12|0
1749153000000|2025-06-05 19:50:00|56.57|54.07|58.78|56.28|58.78|56.28|56.57|54.07|0
1749153300000|2025-06-05 19:55:00|58.97|56.47|58.42|55.92|59.25|56.75|58.23|55.73|0
1749153600000|2025-06-05 20:00:00|58.3|55.8|57.92|55.42|58.35|55.85|57.76|55.26|0
1749153900000|2025-06-05 20:05:00|57.99|55.49|57.8|55.3|58.19|55.69|57.69|55.19|0
1749154200000|2025-06-05 20:10:00|57.85|55.35|58.3|55.8|58.35|55.85|57.83|55.33|0
1749154500000|2025-06-05 20:15:00|58.35|55.85|59.19|56.69|59.41|56.91|58.32|55.82|0
1749154800000|2025-06-05 20:20:00|59.21|56.71|58.87|56.37|59.21|56.71|58.73|56.23|0
1749155100000|2025-06-05 20:25:00|58.85|56.35|58.49|55.99|58.98|56.48|58.25|55.75|0
1749155400000|2025-06-05 20:30:00|58.51|56.01|58.76|56.26|58.81|56.31|58.46|55.96|0
1749155700000|2025-06-05 20:35:00|58.74|56.24|59.29|56.79|59.38|56.88|58.74|56.24|0
1749156000000|2025-06-05 20:40:00|59.31|56.81|59.35|56.85|59.52|57.02|59.19|56.69|0
1749156300000|2025-06-05 20:45:00|59.33|56.83|58.91|56.41|59.41|56.91|58.91|56.41|0
1749156600000|2025-06-05 20:50:00|58.93|56.43|59.09|56.59|59.14|56.64|58.84|56.34|0
1749156900000|2025-06-05 20:55:00|59.36|56.36|59.63|56.63|59.73|56.73|59.24|56.24|0
1749157200000|2025-06-05 21:00:00|59.61|56.61|59.7|56.7|59.75|56.75|59.61|56.61|0
1749157500000|2025-06-05 21:05:00|59.76|56.76|59.82|56.82|59.9|56.9|59.72|56.72|0
1749157800000|2025-06-05 21:10:00|59.78|56.78|59.82|56.82|59.82|56.82|59.46|56.46|0
1749158100000|2025-06-05 21:15:00|59.8|56.8|59.84|56.84|59.84|56.84|59.63|56.63|0
1749158400000|2025-06-05 21:20:00|59.83|56.83|59.91|56.91|59.95|56.95|59.83|56.83|0
1749158700000|2025-06-05 21:25:00|59.93|56.93|59.82|56.82|59.93|56.93|59.74|56.74|0
1749159000000|2025-06-05 21:30:00|59.83|56.83|59.96|56.96|59.96|56.96|59.71|56.71|0
1749159300000|2025-06-05 21:35:00|59.9|56.9|59.86|56.86|59.97|56.97|59.8|56.8|0
1749159600000|2025-06-05 21:40:00|59.87|56.87|59.85|56.85|59.89|56.89|59.8|56.8|0
1749159900000|2025-06-05 21:45:00|59.87|56.87|60.1|57.1|60.12|57.12|59.83|56.83|0
1749160200000|2025-06-05 21:50:00|60.13|57.13|60.11|57.11|60.16|57.16|60.06|57.06|0
1749160500000|2025-06-05 21:55:00|60.12|57.12|60.37|57.37|60.37|57.37|60.11|57.11|0
1749160800000|2025-06-05 22:00:00|60.41|57.41|59.95|56.95|60.41|57.41|59.91|56.91|0
1749161100000|2025-06-05 22:05:00|59.93|56.93|59.96|56.96|59.98|56.98|59.83|56.83|0
1749161400000|2025-06-05 22:10:00|59.95|56.95|59.74|56.74|60.04|57.04|59.74|56.74|0
1749161700000|2025-06-05 22:15:00|59.72|56.72|59.53|56.53|59.74|56.74|59.53|56.53|0
1749162000000|2025-06-05 22:20:00|59.51|56.51|59.48|56.48|59.62|56.62|59.44|56.44|0
1749162300000|2025-06-05 22:25:00|59.46|56.46|59.43|56.43|59.53|56.53|59.41|56.41|0
1749162600000|2025-06-05 22:30:00|59.41|56.41|59.5|56.5|59.5|56.5|59.31|56.31|0
1749162900000|2025-06-05 22:35:00|59.48|56.48|59.52|56.52|59.62|56.62|59.45|56.45|0
1749163200000|2025-06-05 22:40:00|59.5|56.5|59.5|56.5|59.55|56.55|59.45|56.45|0
1749163500000|2025-06-05 22:45:00|59.49|56.49|59.12|56.12|59.54|56.54|59.12|56.12|0
1749163800000|2025-06-05 22:50:00|59.1|56.1|58.98|55.98|59.23|56.23|58.96|55.96|0
1749164100000|2025-06-05 22:55:00|58.99|55.99|58.91|55.91|59.03|56.03|58.91|55.91|0
1749164400000|2025-06-05 23:00:00|58.93|55.93|58.77|55.77|58.98|55.98|58.77|55.77|0
1749164700000|2025-06-05 23:05:00|58.79|55.79|58.98|55.98|59|56|58.77|55.77|0
1749165000000|2025-06-05 23:10:00|58.95|55.95|58.84|55.84|58.98|55.98|58.77|55.77|0
1749165300000|2025-06-05 23:15:00|58.82|55.82|59.11|56.11|59.25|56.25|58.81|55.81|0
1749165600000|2025-06-05 23:20:00|59.1|56.1|59.06|56.06|59.14|56.14|58.94|55.94|0
1749165900000|2025-06-05 23:25:00|59.04|56.04|59.06|56.06|59.08|56.08|58.84|55.84|0
1749166200000|2025-06-05 23:30:00|59.04|56.04|59.18|56.18|59.2|56.2|58.97|55.97|0
1749166500000|2025-06-05 23:35:00|59.17|56.17|59.12|56.12|59.22|56.22|59.08|56.08|0
1749166800000|2025-06-05 23:40:00|59.13|56.13|58.89|55.89|59.15|56.15|58.77|55.77|0
1749167100000|2025-06-05 23:45:00|58.88|55.88|58.89|55.89|59.03|56.03|58.82|55.82|0
1749167400000|2025-06-05 23:50:00|58.87|55.87|58.64|55.64|58.89|55.89|58.52|55.52|0
1749167700000|2025-06-05 23:55:00|58.61|55.61|58.96|55.96|58.98|55.98|58.59|55.59|0
1749168000000|2025-06-06 00:00:00|58.92|55.92|58.43|55.43|58.92|55.92|58.24|55.24|0
1749168300000|2025-06-06 00:05:00|58.39|55.39|58.17|55.17|58.55|55.55|58.13|55.13|0
1749168600000|2025-06-06 00:10:00|58.19|55.19|58.19|55.19|58.26|55.26|58.03|55.03|0
1749168900000|2025-06-06 00:15:00|58.15|55.15|58.01|55.51|58.19|55.66|57.75|55.15|0
1749169200000|2025-06-06 00:20:00|57.99|55.49|58.31|55.81|58.4|55.9|57.98|55.48|0
1749169500000|2025-06-06 00:25:00|58.34|55.84|58.2|55.7|58.52|56.02|58.15|55.65|0
1749169800000|2025-06-06 00:30:00|58.21|55.71|58.35|55.85|58.41|55.91|58.17|55.67|0
1749170100000|2025-06-06 00:35:00|58.36|55.86|58.24|55.74|58.39|55.89|58.03|55.53|0
1749170400000|2025-06-06 00:40:00|58.32|55.82|58.37|55.87|58.41|55.91|58.12|55.62|0
1749170700000|2025-06-06 00:45:00|58.36|55.86|58.69|56.19|58.9|56.4|58.29|55.79|0
1749171000000|2025-06-06 00:50:00|58.67|56.17|58.21|55.71|58.68|56.18|58.15|55.65|0
1749171300000|2025-06-06 00:55:00|58.25|55.75|58.2|55.7|58.31|55.81|58.14|55.64|0
1749171600000|2025-06-06 01:00:00|58.19|55.69|58.22|55.72|58.26|55.76|58.11|55.61|0
1749171900000|2025-06-06 01:05:00|58.2|55.7|57.94|55.44|58.25|55.75|57.91|55.41|0
1749172200000|2025-06-06 01:10:00|57.97|55.47|57.92|55.42|58.12|55.62|57.88|55.38|0
1749172500000|2025-06-06 01:15:00|57.94|55.44|57.93|55.43|57.96|55.46|57.83|55.33|0
1749172800000|2025-06-06 01:20:00|57.94|55.44|58.25|55.75|58.25|55.75|57.92|55.42|0
1749173100000|2025-06-06 01:25:00|58.27|55.77|58.2|55.7|58.34|55.84|58.13|55.63|0
1749173400000|2025-06-06 01:30:00|58.21|55.71|58.22|55.72|58.37|55.87|58.2|55.7|0
1749173700000|2025-06-06 01:35:00|58.2|55.7|57.86|55.36|58.31|55.81|57.85|55.35|0
1749174000000|2025-06-06 01:40:00|57.87|55.37|57.55|55.05|57.91|55.41|57.55|55.05|0
1749174300000|2025-06-06 01:45:00|57.49|54.99|57.59|55.09|57.64|55.14|57.48|54.98|0
1749174600000|2025-06-06 01:50:00|57.6|55.1|57.7|55.2|57.75|55.25|57.51|55.01|0
1749174900000|2025-06-06 01:55:00|57.72|55.22|57.94|55.44|58.04|55.54|57.71|55.21|0
1749175200000|2025-06-06 02:00:00|57.92|55.42|57.96|55.46|58.02|55.52|57.86|55.36|0
1749175500000|2025-06-06 02:05:00|57.98|55.48|58.06|55.56|58.1|55.6|57.94|55.44|0
1749175800000|2025-06-06 02:10:00|58.05|55.55|58.08|55.58|58.19|55.69|58.03|55.53|0
1749176100000|2025-06-06 02:15:00|58.06|55.56|57.96|55.46|58.08|55.58|57.87|55.37|0
1749176400000|2025-06-06 02:20:00|57.97|55.47|58.14|55.64|58.19|55.69|57.92|55.42|0
1749176700000|2025-06-06 02:25:00|58.16|55.66|58.02|55.52|58.21|55.71|58.01|55.51|0
1749177000000|2025-06-06 02:30:00|58.05|55.55|58.13|55.63|58.14|55.64|57.98|55.48|0
1749177300000|2025-06-06 02:35:00|58.15|55.65|58.25|55.75|58.32|55.82|58.11|55.61|0
1749177600000|2025-06-06 02:40:00|58.34|55.84|58.22|55.72|58.36|55.86|58.19|55.69|0
1749177900000|2025-06-06 02:45:00|58.2|55.7|58.18|55.68|58.27|55.77|58.16|55.66|0
1749178200000|2025-06-06 02:50:00|58.15|55.65|58.06|55.56|58.24|55.74|58.06|55.56|0
1749178500000|2025-06-06 02:55:00|58.08|55.58|58.11|55.61|58.17|55.67|58.05|55.55|0
1749178800000|2025-06-06 03:00:00|58.14|55.64|58.17|55.67|58.2|55.7|58.02|55.52|0
1749179100000|2025-06-06 03:05:00|58.15|55.65|58.12|55.62|58.16|55.66|58.08|55.58|0
1749179400000|2025-06-06 03:10:00|58.13|55.63|58.16|55.66|58.16|55.66|58.08|55.58|0
1749179700000|2025-06-06 03:15:00|58.14|55.64|58.05|55.55|58.15|55.65|58.03|55.53|0
1749180000000|2025-06-06 03:20:00|58.01|55.51|57.63|55.13|58.01|55.51|57.55|55.05|0
1749180300000|2025-06-06 03:25:00|57.64|55.14|57.8|55.3|57.84|55.34|57.6|55.1|0
1749180600000|2025-06-06 03:30:00|57.81|55.31|57.85|55.35|58.02|55.52|57.8|55.3|0
1749180900000|2025-06-06 03:35:00|57.83|55.33|57.64|55.14|57.84|55.34|57.56|55.06|0
1749181200000|2025-06-06 03:40:00|57.65|55.15|57.45|54.95|57.68|55.18|57.41|54.91|0
1749181500000|2025-06-06 03:45:00|57.44|54.94|57.51|55.01|57.57|55.07|57.34|54.84|0
1749181800000|2025-06-06 03:50:00|57.6|55.1|57.54|55.04|57.68|55.18|57.49|54.99|0
1749182100000|2025-06-06 03:55:00|57.48|54.98|57.55|55.05|57.58|55.08|57.45|54.95|0
1749182400000|2025-06-06 04:00:00|57.54|55.04|57.72|55.22|57.77|55.27|57.53|55.03|0
1749182700000|2025-06-06 04:05:00|57.7|55.2|57.61|55.11|57.74|55.24|57.54|55.04|0
1749183000000|2025-06-06 04:10:00|57.63|55.13|57.64|55.14|57.67|55.17|57.5|55|0
1749183300000|2025-06-06 04:15:00|57.66|55.16|57.68|55.18|57.71|55.21|57.56|55.06|0
1749183600000|2025-06-06 04:20:00|57.66|55.16|57.63|55.13|57.73|55.23|57.61|55.11|0
1749183900000|2025-06-06 04:25:00|57.64|55.14|57.49|54.99|57.68|55.18|57.44|54.94|0
1749184200000|2025-06-06 04:30:00|57.47|54.97|57.61|55.11|57.67|55.17|57.44|54.94|0
1749184500000|2025-06-06 04:35:00|57.6|55.1|57.52|55.02|57.69|55.19|57.52|55.02|0
1749184800000|2025-06-06 04:40:00|57.54|55.04|57.09|54.59|57.62|55.12|57.05|54.55|0
1749185100000|2025-06-06 04:45:00|57.08|54.58|57.03|54.53|57.14|54.64|56.97|54.47|0
1749185400000|2025-06-06 04:50:00|57.09|54.59|56.97|54.47|57.09|54.59|56.97|54.47|0
1749185700000|2025-06-06 04:55:00|56.99|54.49|56.74|54.24|57.1|54.6|56.68|54.18|0
1749186000000|2025-06-06 05:00:00|56.76|54.26|56.52|54.02|56.76|54.26|56.48|53.98|0
1749186300000|2025-06-06 05:05:00|56.48|53.98|56.39|53.89|56.58|54.08|56.36|53.86|0
1749186600000|2025-06-06 05:10:00|56.42|53.92|56.39|53.89|56.48|53.98|56.35|53.85|0
1749186900000|2025-06-06 05:15:00|56.44|53.94|56.48|53.98|56.56|54.06|56.36|53.86|0
1749187200000|2025-06-06 05:20:00|56.51|54.01|56.55|54.05|56.72|54.22|56.51|54.01|0
1749187500000|2025-06-06 05:25:00|56.58|54.08|56.64|54.14|56.68|54.18|56.58|54.08|0
1749187800000|2025-06-06 05:30:00|56.66|54.16|56.58|54.08|56.7|54.2|56.55|54.05|0
1749188100000|2025-06-06 05:35:00|56.56|54.06|56.56|54.06|56.69|54.19|56.52|54.02|0
1749188400000|2025-06-06 05:40:00|56.57|54.07|56.48|53.98|56.69|54.19|56.48|53.98|0
1749188700000|2025-06-06 05:45:00|56.45|53.95|56.54|54.04|56.62|54.12|56.4|53.9|0
1749189000000|2025-06-06 05:50:00|56.53|54.03|56.63|54.13|56.68|54.18|56.47|53.97|0
1749189300000|2025-06-06 05:55:00|56.65|54.15|56.6|54.1|56.7|54.2|56.59|54.09|0
1749189600000|2025-06-06 06:00:00|56.57|54.07|56.82|54.32|56.93|54.43|56.57|54.07|0
1749189900000|2025-06-06 06:05:00|56.85|54.35|56.87|54.37|56.87|54.37|56.65|54.15|0
1749190200000|2025-06-06 06:10:00|56.81|54.31|56.78|54.28|56.85|54.35|56.68|54.18|0
1749190500000|2025-06-06 06:15:00|56.79|54.29|56.67|54.17|56.81|54.31|56.63|54.13|0
1749190800000|2025-06-06 06:20:00|56.7|54.2|56.83|54.33|57.14|54.64|56.7|54.2|0
1749191100000|2025-06-06 06:25:00|56.77|54.27|56.44|53.94|56.79|54.29|56.43|53.93|0
1749191400000|2025-06-06 06:30:00|56.43|53.93|56.09|53.59|56.46|53.96|56.04|53.54|0
1749191700000|2025-06-06 06:35:00|56.11|53.61|56|53.5|56.13|53.63|55.8|53.3|0
1749192000000|2025-06-06 06:40:00|56.01|53.51|56.26|53.76|56.38|53.88|55.98|53.48|0
1749192300000|2025-06-06 06:45:00|56.25|53.75|56.22|53.72|56.36|53.86|56.17|53.67|0
1749192600000|2025-06-06 06:50:00|56.23|53.73|56.22|53.72|56.42|53.92|56.14|53.64|0
1749192900000|2025-06-06 06:55:00|56.24|53.74|56.14|53.64|56.26|53.76|56.11|53.61|0
1749193200000|2025-06-06 07:00:00|56.13|53.63|55.97|53.47|56.13|53.63|55.88|53.38|0
1749193500000|2025-06-06 07:05:00|56.02|53.52|56.33|53.83|56.36|53.86|55.99|53.49|0
1749193800000|2025-06-06 07:10:00|56.34|53.84|56.42|53.92|56.49|53.99|56.29|53.79|0
1749194100000|2025-06-06 07:15:00|56.44|53.94|56.31|53.81|56.48|53.98|56.23|53.73|0
1749194400000|2025-06-06 07:20:00|56.3|53.8|56.29|53.79|56.43|53.93|56.26|53.76|0
1749194700000|2025-06-06 07:25:00|56.26|53.76|56.46|53.96|56.53|54.03|56.16|53.66|0
1749195000000|2025-06-06 07:30:00|56.41|53.91|56.43|53.93|56.53|54.03|56.11|53.61|0
1749195300000|2025-06-06 07:35:00|56.44|53.94|56.17|53.67|56.44|53.94|56.16|53.66|0
1749195600000|2025-06-06 07:40:00|56.16|53.66|56.2|53.7|56.31|53.81|56.16|53.66|0
1749195900000|2025-06-06 07:45:00|56.18|53.68|55.95|53.45|56.23|53.73|55.9|53.4|0
1749196200000|2025-06-06 07:50:00|55.9|53.4|56.21|53.71|56.23|53.73|55.83|53.33|0
1749196500000|2025-06-06 07:55:00|56.2|53.7|56.24|53.74|56.32|53.82|56.14|53.64|0
1749196800000|2025-06-06 08:00:00|56.25|53.75|56.24|53.74|56.58|54.08|56.19|53.69|0
1749197100000|2025-06-06 08:05:00|56.28|53.78|56.33|53.83|56.39|53.89|56.19|53.69|0
1749197400000|2025-06-06 08:10:00|56.32|53.82|56.53|54.03|56.61|54.11|56.26|53.76|0
1749197700000|2025-06-06 08:15:00|56.52|54.02|56.55|54.05|56.65|54.15|56.21|53.71|0
1749198000000|2025-06-06 08:20:00|56.54|54.04|56.84|54.34|56.85|54.35|56.54|54.04|0
1749198300000|2025-06-06 08:25:00|56.82|54.32|56.67|54.17|56.85|54.35|56.6|54.1|0
1749198600000|2025-06-06 08:30:00|56.65|54.15|56.43|53.93|56.68|54.18|56.25|53.75|0
1749198900000|2025-06-06 08:35:00|56.46|53.96|56.65|54.15|56.71|54.21|56.34|53.84|0
1749199200000|2025-06-06 08:40:00|56.67|54.17|56.38|53.88|56.67|54.17|56.34|53.84|0
1749199500000|2025-06-06 08:45:00|56.4|53.9|56.29|53.79|56.44|53.94|56.19|53.69|0
1749199800000|2025-06-06 08:50:00|56.28|53.78|56.44|53.94|56.45|53.95|56.26|53.76|0
1749200100000|2025-06-06 08:55:00|56.38|53.88|56.25|53.75|56.45|53.95|56.25|53.75|0
1749200400000|2025-06-06 09:00:00|56.22|53.72|56.35|53.85|56.48|53.98|56.13|53.63|0
1749200700000|2025-06-06 09:05:00|56.37|53.87|56.43|53.93|56.48|53.98|56.26|53.76|0
1749201000000|2025-06-06 09:10:00|56.4|53.9|56.33|53.83|56.53|54.03|56.26|53.76|0
1749201300000|2025-06-06 09:15:00|56.32|53.82|56.09|53.59|56.32|53.82|56.09|53.59|0
1749201600000|2025-06-06 09:20:00|56.12|53.62|55.93|53.43|56.13|53.63|55.9|53.4|0
1749201900000|2025-06-06 09:25:00|55.91|53.41|55.97|53.47|56.01|53.51|55.89|53.39|0
1749202200000|2025-06-06 09:30:00|55.99|53.49|55.99|53.49|56.15|53.65|55.93|53.43|0
1749202500000|2025-06-06 09:35:00|55.98|53.48|56|53.5|56.03|53.53|55.9|53.4|0
1749202800000|2025-06-06 09:40:00|55.99|53.49|56.38|53.88|56.48|53.98|55.99|53.49|0
1749203100000|2025-06-06 09:45:00|56.39|53.89|56.2|53.7|56.39|53.89|56.14|53.64|0
1749203400000|2025-06-06 09:50:00|56.23|53.73|56.01|53.51|56.24|53.74|55.97|53.47|0
1749203700000|2025-06-06 09:55:00|56.04|53.54|56.08|53.58|56.11|53.61|55.96|53.46|0
1749204000000|2025-06-06 10:00:00|56.06|53.56|56.17|53.67|56.36|53.86|56.05|53.55|0
1749204300000|2025-06-06 10:05:00|56.08|53.58|56.21|53.71|56.22|53.72|56.08|53.58|0
1749204600000|2025-06-06 10:10:00|56.24|53.74|56.23|53.73|56.35|53.85|56.16|53.66|0
1749204900000|2025-06-06 10:15:00|56.29|53.79|55.98|53.48|56.34|53.84|55.98|53.48|0
1749205200000|2025-06-06 10:20:00|55.97|53.47|56.11|53.61|56.14|53.64|55.97|53.47|0
1749205500000|2025-06-06 10:25:00|56.13|53.63|56.17|53.67|56.32|53.82|56.01|53.51|0
1749205800000|2025-06-06 10:30:00|56.19|53.69|56.29|53.79|56.32|53.82|56.12|53.62|0
1749206100000|2025-06-06 10:35:00|56.3|53.8|56.52|54.02|56.64|54.14|56.29|53.79|0
1749206400000|2025-06-06 10:40:00|56.55|54.05|56.43|53.93|56.63|54.13|56.43|53.93|0
1749206700000|2025-06-06 10:45:00|56.4|53.9|56.47|53.97|56.68|54.18|56.39|53.89|0
1749207000000|2025-06-06 10:50:00|56.46|53.96|56.66|54.16|56.7|54.2|56.44|53.94|0
1749207300000|2025-06-06 10:55:00|56.68|54.18|56.7|54.2|56.76|54.26|56.61|54.11|0
1749207600000|2025-06-06 11:00:00|56.74|54.24|56.72|54.22|57.14|54.64|56.63|54.13|0
1749207900000|2025-06-06 11:05:00|56.74|54.24|56.69|54.19|56.82|54.32|56.53|54.03|0
1749208200000|2025-06-06 11:10:00|56.72|54.22|56.86|54.36|56.91|54.41|56.67|54.17|0
1749208500000|2025-06-06 11:15:00|56.89|54.39|56.67|54.17|56.93|54.43|56.55|54.05|0
1749208800000|2025-06-06 11:20:00|56.64|54.14|56.54|54.04|56.66|54.16|56.46|53.96|0
1749209100000|2025-06-06 11:25:00|56.53|54.03|56.62|54.12|57.06|54.56|56.34|53.84|0
1749209400000|2025-06-06 11:30:00|56.6|54.1|56.5|54|56.83|54.33|56.37|53.87|0
1749209700000|2025-06-06 11:35:00|56.48|53.98|56.45|53.95|56.52|54.02|56.35|53.85|0
1749210000000|2025-06-06 11:40:00|56.44|53.94|56.45|53.95|56.61|54.11|56.23|53.73|0
1749210300000|2025-06-06 11:45:00|56.43|53.93|56.37|53.87|56.48|53.98|56.3|53.8|0
1749210600000|2025-06-06 11:50:00|56.35|53.85|56.27|53.77|56.45|53.95|56.18|53.68|0
1749210900000|2025-06-06 11:55:00|56.26|53.76|56.35|53.85|56.45|53.95|56.22|53.72|0
1749211200000|2025-06-06 12:00:00|56.36|53.86|56|53.5|56.37|53.87|55.99|53.49|0
1749211500000|2025-06-06 12:05:00|56.02|53.52|56.03|53.53|56.35|53.85|55.95|53.45|0
1749211800000|2025-06-06 12:10:00|56.04|53.54|55.87|53.37|56.1|53.6|55.85|53.35|0
1749212100000|2025-06-06 12:15:00|55.89|53.39|56.07|53.57|56.13|53.63|55.83|53.33|0
1749212400000|2025-06-06 12:20:00|56.09|53.59|55.96|53.46|56.2|53.7|55.9|53.4|0
1749212700000|2025-06-06 12:25:00|55.98|53.48|55.78|53.28|56.02|53.52|55.59|53.09|0
1749213000000|2025-06-06 12:30:00|55.79|53.29|53.8|51.3|55.79|53.29|53.03|50.53|0
1749213300000|2025-06-06 12:35:00|53.78|51.28|53.51|51.01|54.06|51.56|53.45|50.95|0
1749213600000|2025-06-06 12:40:00|53.46|50.96|53.25|50.75|53.64|51.14|53.17|50.67|0
1749213900000|2025-06-06 12:45:00|53.17|50.67|53.57|51.07|53.62|51.12|53.01|50.51|0
1749214200000|2025-06-06 12:50:00|53.52|51.02|53.5|51|53.6|51.1|53.29|50.79|0
1749214500000|2025-06-06 12:55:00|53.51|51.01|53.38|50.88|53.53|51.03|53.22|50.72|0
1749214800000|2025-06-06 13:00:00|53.36|50.86|53.5|51|53.54|51.04|52.95|50.45|0
1749215100000|2025-06-06 13:05:00|53.51|51.01|53.17|50.67|53.51|51.01|53.09|50.59|0
1749215400000|2025-06-06 13:10:00|53.01|50.51|52.72|50.22|53.12|50.62|52.62|50.12|0
1749215700000|2025-06-06 13:15:00|52.71|50.21|52.23|49.73|52.83|50.33|52.16|49.66|0
1749216000000|2025-06-06 13:20:00|52.22|49.72|52.75|49.75|52.75|50|52.02|49.52|0
1749216300000|2025-06-06 13:25:00|52.81|49.81|52.76|49.76|52.88|49.88|52.6|49.6|0
1749216600000|2025-06-06 13:30:00|52.37|49.87|51.93|49.43|52.44|49.94|51.85|49.35|0
1749216900000|2025-06-06 13:35:00|51.96|49.46|51.18|48.68|52.16|49.66|51.09|48.59|0
1749217200000|2025-06-06 13:40:00|51.2|48.7|50.88|48.38|51.24|48.74|50.75|48.25|0
1749217500000|2025-06-06 13:45:00|50.9|48.4|51.1|48.6|51.1|48.6|50.58|48.08|0
1749217800000|2025-06-06 13:50:00|50.97|48.47|51.24|48.74|51.46|48.96|50.94|48.44|0
1749218100000|2025-06-06 13:55:00|51.27|48.77|51.45|48.95|51.82|49.32|51.18|48.68|0
1749218400000|2025-06-06 14:00:00|51.41|48.91|51.78|49.28|51.84|49.34|51.07|48.57|0
1749218700000|2025-06-06 14:05:00|51.8|49.3|51.44|48.94|51.8|49.3|51.34|48.84|0
1749219000000|2025-06-06 14:10:00|51.42|48.92|51.6|49.1|51.97|49.47|51.3|48.8|0
1749219300000|2025-06-06 14:15:00|51.63|49.13|51.78|49.28|51.85|49.35|51.45|48.95|0
1749219600000|2025-06-06 14:20:00|51.76|49.26|51.51|49.01|51.78|49.28|51.41|48.91|0
1749219900000|2025-06-06 14:25:00|51.53|49.03|52.08|49.58|52.4|49.9|51.47|48.97|0
1749220200000|2025-06-06 14:30:00|52.12|49.62|52.19|49.69|52.65|50.15|52.07|49.57|0
1749220500000|2025-06-06 14:35:00|52.22|49.72|51.83|49.33|52.24|49.74|51.72|49.22|0
1749220800000|2025-06-06 14:40:00|51.81|49.31|51.65|49.15|51.87|49.37|51.49|48.99|0
1749221100000|2025-06-06 14:45:00|51.63|49.13|51.55|49.05|51.9|49.4|51.52|49.02|0
1749221400000|2025-06-06 14:50:00|51.59|49.09|51.58|49.08|51.66|49.16|51.45|48.95|0
1749221700000|2025-06-06 14:55:00|51.57|49.07|51.82|49.32|51.93|49.43|51.54|49.04|0
1749222000000|2025-06-06 15:00:00|51.84|49.34|51.6|49.1|51.88|49.38|51.48|48.98|0
1749222300000|2025-06-06 15:05:00|51.58|49.08|51.33|48.83|51.62|49.12|51.09|48.59|0
1749222600000|2025-06-06 15:10:00|51.38|48.88|51.64|49.14|51.73|49.23|51.36|48.86|0
1749222900000|2025-06-06 15:15:00|51.63|49.13|53.07|50.57|53.28|50.78|51.63|49.13|0
1749223200000|2025-06-06 15:20:00|53.01|50.51|52.77|50.27|53.63|51.13|52.73|50.23|0
1749223500000|2025-06-06 15:25:00|52.83|50.33|52.65|50.15|52.89|50.39|52.51|50.01|0
1749223800000|2025-06-06 15:30:00|52.63|50.13|52.54|50.04|52.77|50.27|52.39|49.89|0
1749224100000|2025-06-06 15:35:00|52.6|50.1|52.53|50.03|52.86|50.36|52.46|49.96|0
1749224400000|2025-06-06 15:40:00|52.49|49.99|52.35|49.85|52.67|50.17|52.28|49.78|0
1749224700000|2025-06-06 15:45:00|52.38|49.88|51.88|49.38|52.44|49.94|51.84|49.34|0
1749225000000|2025-06-06 15:50:00|51.86|49.36|51.73|49.23|51.88|49.38|51.56|49.06|0
1749225300000|2025-06-06 15:55:00|51.71|49.21|52.02|49.52|52.27|49.77|51.64|49.14|0
1749225600000|2025-06-06 16:00:00|51.98|49.48|51.85|49.35|52.01|49.51|51.75|49.25|0
1749225900000|2025-06-06 16:05:00|51.87|49.37|51.75|49.25|51.9|49.4|51.66|49.16|0
1749226200000|2025-06-06 16:10:00|51.77|49.27|51.54|49.04|51.79|49.29|51.41|48.91|0
1749226500000|2025-06-06 16:15:00|51.56|49.06|51.82|49.32|51.91|49.41|51.54|49.04|0
1749226800000|2025-06-06 16:20:00|51.9|49.4|52.01|49.51|52.17|49.67|51.76|49.26|0
1749227100000|2025-06-06 16:25:00|51.97|49.47|52.03|49.53|52.14|49.64|51.84|49.34|0
1749227400000|2025-06-06 16:30:00|52.04|49.54|51.91|49.41|52.08|49.58|51.73|49.23|0
1749227700000|2025-06-06 16:35:00|51.89|49.39|52.25|49.75|52.36|49.86|51.89|49.39|0
1749228000000|2025-06-06 16:40:00|52.29|49.79|52.65|50.15|52.9|50.4|52.18|49.68|0
1749228300000|2025-06-06 16:45:00|52.69|50.19|52.34|49.84|52.76|50.26|52.32|49.82|0
1749228600000|2025-06-06 16:50:00|52.35|49.85|52.87|50.37|52.97|50.47|52.31|49.81|0
1749228900000|2025-06-06 16:55:00|52.9|50.4|52.71|50.21|53.48|50.98|52.69|50.19|0
1749229200000|2025-06-06 17:00:00|52.73|50.23|52.63|50.13|52.74|50.24|52.4|49.9|0
1749229500000|2025-06-06 17:05:00|52.65|50.15|52.74|50.24|53.02|50.52|52.51|50.01|0
1749229800000|2025-06-06 17:10:00|52.72|50.22|52.58|50.08|52.92|50.42|52.49|49.99|0
1749230100000|2025-06-06 17:15:00|52.61|50.11|51.97|49.47|52.72|50.22|51.97|49.47|0
1749230400000|2025-06-06 17:20:00|51.96|49.46|51.75|49.25|52.04|49.54|51.7|49.2|0
1749230700000|2025-06-06 17:25:00|51.77|49.27|52.04|49.54|52.08|49.58|51.77|49.27|0
1749231000000|2025-06-06 17:30:00|52.02|49.52|51.74|49.24|52.04|49.54|51.62|49.12|0
1749231300000|2025-06-06 17:35:00|51.76|49.26|51.55|49.05|51.83|49.33|51.52|49.02|0
1749231600000|2025-06-06 17:40:00|51.49|48.99|51.43|48.93|51.64|49.14|51.4|48.9|0
1749231900000|2025-06-06 17:45:00|51.41|48.91|51.37|48.87|51.46|48.96|51.29|48.79|0
1749232200000|2025-06-06 17:50:00|51.35|48.85|51.36|48.86|51.46|48.96|51.24|48.74|0
1749232500000|2025-06-06 17:55:00|51.34|48.84|51.16|48.66|51.36|48.86|51.13|48.63|0
1749232800000|2025-06-06 18:00:00|51.14|48.64|50.65|48.15|51.14|48.64|50.33|47.83|0
1749233100000|2025-06-06 18:05:00|50.63|48.13|50.59|48.09|50.77|48.27|50.54|48.04|0
1749233400000|2025-06-06 18:10:00|50.62|48.12|50.71|48.21|50.75|48.25|50.57|48.07|0
1749233700000|2025-06-06 18:15:00|50.69|48.19|50.42|47.92|50.69|48.19|50.42|47.92|0
1749234000000|2025-06-06 18:20:00|50.4|47.9|50.54|48.04|50.65|48.15|50.32|47.82|0
1749234300000|2025-06-06 18:25:00|50.56|48.06|50.81|48.31|50.89|48.39|50.54|48.04|0
1749234600000|2025-06-06 18:30:00|50.83|48.33|50.57|48.07|50.94|48.44|50.46|47.96|0
1749234900000|2025-06-06 18:35:00|50.55|48.05|50.84|48.34|50.92|48.42|50.48|47.98|0
1749235200000|2025-06-06 18:40:00|50.82|48.32|51.03|48.53|51.16|48.66|50.79|48.29|0
1749235500000|2025-06-06 18:45:00|51.05|48.55|51.06|48.56|51.17|48.67|50.91|48.41|0
1749235800000|2025-06-06 18:50:00|51.07|48.57|50.92|48.42|51.35|48.85|50.9|48.4|0
1749236100000|2025-06-06 18:55:00|50.9|48.4|50.94|48.44|50.97|48.47|50.79|48.29|0
1749236400000|2025-06-06 19:00:00|51|48.5|50.88|48.38|51.07|48.57|50.78|48.28|0
1749236700000|2025-06-06 19:05:00|50.86|48.36|50.96|48.46|50.96|48.46|50.7|48.2|0
1749237000000|2025-06-06 19:10:00|50.98|48.48|50.92|48.42|51.13|48.63|50.86|48.36|0
1749237300000|2025-06-06 19:15:00|50.94|48.44|51.1|48.6|51.13|48.63|50.92|48.42|0
1749237600000|2025-06-06 19:20:00|51.15|48.65|51.33|48.83|51.42|48.92|51.15|48.65|0
1749237900000|2025-06-06 19:25:00|51.35|48.85|51.35|48.85|51.35|48.85|51.06|48.56|0
1749238200000|2025-06-06 19:30:00|51.37|48.87|51.42|48.92|51.51|49.01|51.32|48.82|0
1749238500000|2025-06-06 19:35:00|51.38|48.88|51.59|49.09|51.66|49.16|51.27|48.77|0
1749238800000|2025-06-06 19:40:00|51.57|49.07|51.55|49.05|51.72|49.22|51.44|48.94|0
1749239100000|2025-06-06 19:45:00|51.57|49.07|51.74|49.24|51.84|49.34|51.26|48.76|0
1749239400000|2025-06-06 19:50:00|51.7|49.2|51.32|48.82|51.76|49.26|51.24|48.74|0
1749239700000|2025-06-06 19:55:00|51.4|48.9|52.17|49.67|52.19|49.69|51.26|48.76|0
1749240000000|2025-06-06 20:00:00|52.15|49.65|52.22|49.72|52.28|49.78|51.98|49.48|0
1749240300000|2025-06-06 20:05:00|52.17|49.67|52.09|49.59|52.18|49.68|52.06|49.56|0
1749240600000|2025-06-06 20:10:00|52.07|49.57|51.92|49.42|52.21|49.71|51.87|49.37|0
1749428100000|2025-06-09 00:15:00|51.96|49.46|52.06|49.56|52.06|49.56|51.95|49.45|0
1749428400000|2025-06-09 00:20:00|52.08|49.58|52.34|49.84|52.46|49.96|52|49.5|0
1749428700000|2025-06-09 00:25:00|52.36|49.86|52.37|49.87|52.57|50.07|52.34|49.84|0
1749429000000|2025-06-09 00:30:00|52.38|49.88|52.34|49.84|52.4|49.9|52.15|49.65|0
1749429300000|2025-06-09 00:35:00|52.33|49.83|52.48|49.98|52.61|50.11|52.25|49.75|0
1749429600000|2025-06-09 00:40:00|52.47|49.97|52.62|50.12|52.62|50.12|52.36|49.86|0
1749429900000|2025-06-09 00:45:00|52.61|50.11|52.48|49.98|52.63|50.13|52.47|49.97|0
1749430200000|2025-06-09 00:50:00|52.46|49.96|52.63|50.13|52.67|50.17|52.46|49.96|0
1749430500000|2025-06-09 00:55:00|52.61|50.11|52.63|50.13|52.67|50.17|52.56|50.06|0
1749430800000|2025-06-09 01:00:00|52.64|50.14|52.66|50.16|52.74|50.24|52.58|50.08|0
1749431100000|2025-06-09 01:05:00|52.64|50.14|52.72|50.22|52.73|50.23|52.61|50.11|0
1749431400000|2025-06-09 01:10:00|52.7|50.2|52.54|50.04|52.72|50.22|52.49|49.99|0
1749431700000|2025-06-09 01:15:00|52.55|50.05|52.58|50.08|52.61|50.11|52.52|50.02|0
1749432000000|2025-06-09 01:20:00|52.59|50.09|52.77|50.27|52.83|50.33|52.59|50.09|0
1749432300000|2025-06-09 01:25:00|52.79|50.29|52.66|50.16|52.85|50.35|52.66|50.16|0
1749432600000|2025-06-09 01:30:00|52.68|50.18|52.76|50.26|52.79|50.29|52.51|50.01|0
1749432900000|2025-06-09 01:35:00|52.73|50.23|52.96|50.46|52.98|50.48|52.54|50.04|0
1749433200000|2025-06-09 01:40:00|52.97|50.47|52.9|50.4|52.99|50.49|52.88|50.38|0
1749433500000|2025-06-09 01:45:00|52.88|50.38|52.74|50.24|52.88|50.38|52.65|50.15|0
1749433800000|2025-06-09 01:50:00|52.66|50.16|52.78|50.28|52.82|50.32|52.62|50.12|0
1749434100000|2025-06-09 01:55:00|52.79|50.29|52.69|50.19|52.82|50.32|52.66|50.16|0
1749434400000|2025-06-09 02:00:00|52.7|50.2|52.46|49.96|52.78|50.28|52.44|49.94|0
1749434700000|2025-06-09 02:05:00|52.45|49.95|52.73|50.23|52.82|50.32|52.45|49.95|0
1749435000000|2025-06-09 02:10:00|52.75|50.25|52.86|50.36|52.88|50.38|52.74|50.24|0
1749435300000|2025-06-09 02:15:00|52.88|50.38|52.92|50.42|52.98|50.48|52.83|50.33|0
1749435600000|2025-06-09 02:20:00|52.93|50.43|53.06|50.56|53.11|50.61|52.9|50.4|0
1749435900000|2025-06-09 02:25:00|53.07|50.57|53.08|50.58|53.13|50.63|53.03|50.53|0
1749436200000|2025-06-09 02:30:00|53.09|50.59|53.2|50.7|53.24|50.74|53.08|50.58|0
1749436500000|2025-06-09 02:35:00|53.17|50.67|53|50.5|53.17|50.67|52.88|50.38|0
1749436800000|2025-06-09 02:40:00|52.99|50.49|53.06|50.56|53.07|50.57|52.91|50.41|0
1749437100000|2025-06-09 02:45:00|53.03|50.53|52.98|50.48|53.13|50.63|52.95|50.45|0
1749437400000|2025-06-09 02:50:00|52.99|50.49|52.85|50.35|53|50.5|52.8|50.3|0
1749437700000|2025-06-09 02:55:00|52.86|50.36|52.85|50.35|52.86|50.36|52.79|50.29|0
1749438000000|2025-06-09 03:00:00|52.91|50.41|52.92|50.42|52.98|50.48|52.86|50.36|0
1749438300000|2025-06-09 03:05:00|52.91|50.41|53.04|50.54|53.05|50.55|52.82|50.32|0
1749438600000|2025-06-09 03:10:00|53.06|50.56|53.17|50.67|53.22|50.72|53.04|50.54|0
1749438900000|2025-06-09 03:15:00|53.15|50.65|53.19|50.69|53.21|50.71|53.14|50.64|0
1749439200000|2025-06-09 03:20:00|53.17|50.67|53.21|50.71|53.28|50.78|53.14|50.64|0
1749439500000|2025-06-09 03:25:00|53.22|50.72|53.26|50.76|53.27|50.77|53.19|50.69|0
1749439800000|2025-06-09 03:30:00|53.25|50.75|53.18|50.68|53.26|50.76|53.04|50.54|0
1749440100000|2025-06-09 03:35:00|53.19|50.69|53.15|50.65|53.21|50.71|53.13|50.63|0
1749440400000|2025-06-09 03:40:00|53.17|50.67|53.14|50.64|53.24|50.74|53.09|50.59|0
1749440700000|2025-06-09 03:45:00|53.13|50.63|53.12|50.62|53.16|50.66|53.05|50.55|0
1749441000000|2025-06-09 03:50:00|53.08|50.58|53.07|50.57|53.09|50.59|53.05|50.55|0
1749441300000|2025-06-09 03:55:00|53.06|50.56|52.89|50.39|53.06|50.56|52.89|50.39|0
1749441600000|2025-06-09 04:00:00|52.91|50.41|52.85|50.35|53|50.5|52.8|50.3|0
1749441900000|2025-06-09 04:05:00|52.83|50.33|52.79|50.29|52.93|50.43|52.72|50.22|0
1749442200000|2025-06-09 04:10:00|52.72|50.22|52.79|50.29|52.81|50.31|52.72|50.22|0
1749442500000|2025-06-09 04:15:00|52.77|50.27|52.81|50.31|52.95|50.45|52.67|50.17|0
1749442800000|2025-06-09 04:20:00|52.82|50.32|52.98|50.48|53.01|50.51|52.81|50.31|0
1749443100000|2025-06-09 04:25:00|52.99|50.49|53|50.5|53.05|50.55|52.91|50.41|0
1749443400000|2025-06-09 04:30:00|52.99|50.49|53.04|50.54|53.07|50.57|52.96|50.46|0
1749443700000|2025-06-09 04:35:00|53.02|50.52|52.96|50.46|53.03|50.53|52.92|50.42|0
1749444000000|2025-06-09 04:40:00|52.97|50.47|53.05|50.55|53.05|50.55|52.92|50.42|0
1749444300000|2025-06-09 04:45:00|53.01|50.51|52.94|50.44|53.01|50.51|52.87|50.37|0
1749444600000|2025-06-09 04:50:00|52.93|50.43|52.88|50.38|52.96|50.46|52.86|50.36|0
1749444900000|2025-06-09 04:55:00|52.85|50.35|52.72|50.22|52.89|50.39|52.68|50.18|0
1749445200000|2025-06-09 05:00:00|52.7|50.2|52.93|50.43|52.99|50.49|52.64|50.14|0
1749445500000|2025-06-09 05:05:00|52.94|50.44|53.03|50.53|53.07|50.57|52.92|50.42|0
1749445800000|2025-06-09 05:10:00|53.02|50.52|52.92|50.42|53.03|50.53|52.79|50.29|0
1749446100000|2025-06-09 05:15:00|52.91|50.41|52.94|50.44|52.98|50.48|52.87|50.37|0
1749446400000|2025-06-09 05:20:00|52.92|50.42|52.78|50.28|52.94|50.44|52.78|50.28|0
1749446700000|2025-06-09 05:25:00|52.8|50.3|52.76|50.26|52.82|50.32|52.67|50.17|0
1749447000000|2025-06-09 05:30:00|52.75|50.25|52.68|50.18|52.82|50.32|52.68|50.18|0
1749447300000|2025-06-09 05:35:00|52.7|50.2|52.79|50.29|52.81|50.31|52.66|50.16|0
1749447600000|2025-06-09 05:40:00|52.82|50.32|52.83|50.33|52.87|50.37|52.75|50.25|0
1749447900000|2025-06-09 05:45:00|52.81|50.31|52.79|50.29|52.87|50.37|52.79|50.29|0
1749448200000|2025-06-09 05:50:00|52.77|50.27|52.79|50.29|52.88|50.38|52.72|50.22|0
1749448500000|2025-06-09 05:55:00|52.81|50.31|52.71|50.21|52.85|50.35|52.71|50.21|0
1749448800000|2025-06-09 06:00:00|52.7|50.2|52.65|50.15|52.77|50.27|52.65|50.15|0
1749449100000|2025-06-09 06:05:00|52.6|50.1|52.75|50.25|52.77|50.27|52.54|50.04|0
1749449400000|2025-06-09 06:10:00|52.76|50.26|52.83|50.33|52.89|50.39|52.74|50.24|0
1749449700000|2025-06-09 06:15:00|52.84|50.34|52.76|50.26|52.84|50.34|52.7|50.2|0
1749450000000|2025-06-09 06:20:00|52.75|50.25|52.78|50.28|52.8|50.3|52.74|50.24|0
1749450300000|2025-06-09 06:25:00|52.77|50.27|52.71|50.21|52.83|50.33|52.68|50.18|0
1749450600000|2025-06-09 06:30:00|52.69|50.19|52.64|50.14|52.76|50.26|52.55|50.05|0
1749450900000|2025-06-09 06:35:00|52.66|50.16|52.54|50.04|52.74|50.24|52.49|49.99|0
1749451200000|2025-06-09 06:40:00|52.53|50.03|52.44|49.94|52.6|50.1|52.44|49.94|0
1749451500000|2025-06-09 06:45:00|52.53|50.03|52.33|49.83|52.53|50.03|52.28|49.78|0
1749451800000|2025-06-09 06:50:00|52.37|49.87|52.12|49.62|52.37|49.87|52.08|49.58|0
1749452100000|2025-06-09 06:55:00|52.1|49.6|51.94|49.44|52.27|49.77|51.94|49.44|0
1749452400000|2025-06-09 07:00:00|51.96|49.46|51.93|49.43|52.1|49.6|51.92|49.42|0
1749452700000|2025-06-09 07:05:00|51.95|49.45|51.93|49.43|52.03|49.53|51.84|49.34|0
1749453000000|2025-06-09 07:10:00|51.99|49.49|52.14|49.64|52.28|49.78|51.99|49.49|0
1749453300000|2025-06-09 07:15:00|52.16|49.66|52.39|49.89|52.39|49.89|52.04|49.54|0
1749453600000|2025-06-09 07:20:00|52.41|49.91|52.17|49.67|52.41|49.91|52.06|49.56|0
1749453900000|2025-06-09 07:25:00|52.18|49.68|52.13|49.63|52.2|49.7|52|49.5|0
1749454200000|2025-06-09 07:30:00|52.1|49.6|51.79|49.29|52.1|49.6|51.78|49.28|0
1749454500000|2025-06-09 07:35:00|51.78|49.28|51.77|49.27|51.94|49.44|51.73|49.23|0
1749454800000|2025-06-09 07:40:00|51.78|49.28|51.78|49.28|51.81|49.31|51.73|49.23|0
1749455100000|2025-06-09 07:45:00|51.79|49.29|51.74|49.24|51.8|49.3|51.66|49.16|0
1749455400000|2025-06-09 07:50:00|51.71|49.21|51.62|49.12|51.74|49.24|51.43|48.93|0
1749455700000|2025-06-09 07:55:00|51.61|49.11|51.6|49.1|51.7|49.2|51.59|49.09|0
1749456000000|2025-06-09 08:00:00|51.58|49.08|51.44|48.94|51.6|49.1|51.36|48.86|0
1749456300000|2025-06-09 08:05:00|51.41|48.91|51.33|48.83|51.44|48.94|51.24|48.74|0
1749456600000|2025-06-09 08:10:00|51.35|48.85|51.48|48.98|51.49|48.99|51.22|48.72|0
1749456900000|2025-06-09 08:15:00|51.46|48.96|51.36|48.86|51.5|49|51.3|48.8|0
1749457200000|2025-06-09 08:20:00|51.34|48.84|51.46|48.96|51.5|49|51.33|48.83|0
1749457500000|2025-06-09 08:25:00|51.48|48.98|51.73|49.23|51.77|49.27|51.46|48.96|0
1749457800000|2025-06-09 08:30:00|51.72|49.22|51.91|49.41|51.95|49.45|51.71|49.21|0
1749458100000|2025-06-09 08:35:00|51.89|49.39|51.82|49.32|51.93|49.43|51.72|49.22|0
1749458400000|2025-06-09 08:40:00|51.8|49.3|51.77|49.27|51.89|49.39|51.76|49.26|0
1749458700000|2025-06-09 08:45:00|51.79|49.29|51.43|48.93|51.86|49.36|51.42|48.92|0
1749459000000|2025-06-09 08:50:00|51.4|48.9|51.11|48.61|51.52|49.02|51.11|48.61|0
1749459300000|2025-06-09 08:55:00|51.14|48.64|51.13|48.63|51.16|48.66|51.06|48.56|0
1749459600000|2025-06-09 09:00:00|51.12|48.62|51.17|48.67|51.21|48.71|51.08|48.58|0
1749459900000|2025-06-09 09:05:00|51.18|48.68|51.52|49.02|51.52|49.02|51.17|48.67|0
1749460200000|2025-06-09 09:10:00|51.47|48.97|51.37|48.87|51.53|49.03|51.37|48.87|0
1749460500000|2025-06-09 09:15:00|51.41|48.91|51.45|48.95|51.48|48.98|51.31|48.81|0
1749460800000|2025-06-09 09:20:00|51.46|48.96|51.46|48.96|51.54|49.04|51.42|48.92|0
1749461100000|2025-06-09 09:25:00|51.45|48.95|51.29|48.79|51.52|49.02|51.29|48.79|0
1749461400000|2025-06-09 09:30:00|51.31|48.81|51.24|48.74|51.33|48.83|51.23|48.73|0
1749461700000|2025-06-09 09:35:00|51.23|48.73|51.25|48.75|51.3|48.8|51.19|48.69|0
1749462000000|2025-06-09 09:40:00|51.27|48.77|51.3|48.8|51.33|48.83|51.19|48.69|0
1749462300000|2025-06-09 09:45:00|51.28|48.78|51.37|48.87|51.37|48.87|51.28|48.78|0
1749462600000|2025-06-09 09:50:00|51.39|48.89|51.48|48.98|51.5|49|51.27|48.77|0
1749462900000|2025-06-09 09:55:00|51.49|48.99|51.46|48.96|51.5|49|51.43|48.93|0
1749463200000|2025-06-09 10:00:00|51.5|49|51.47|48.97|51.69|49.19|51.44|48.94|0
1749463500000|2025-06-09 10:05:00|51.46|48.96|51.5|49|51.51|49.01|51.43|48.93|0
1749463800000|2025-06-09 10:10:00|51.48|48.98|51.47|48.97|51.56|49.06|51.42|48.92|0
1749464100000|2025-06-09 10:15:00|51.45|48.95|51.48|48.98|51.49|48.99|51.42|48.92|0
1749464400000|2025-06-09 10:20:00|51.47|48.97|51.67|49.17|51.68|49.18|51.41|48.91|0
1749464700000|2025-06-09 10:25:00|51.66|49.16|51.65|49.15|51.72|49.22|51.61|49.11|0
1749465000000|2025-06-09 10:30:00|51.68|49.18|51.49|48.99|51.68|49.18|51.49|48.99|0
1749465300000|2025-06-09 10:35:00|51.51|49.01|51.52|49.02|51.54|49.04|51.47|48.97|0
1749465600000|2025-06-09 10:40:00|51.5|49|51.65|49.15|51.67|49.17|51.47|48.97|0
1749465900000|2025-06-09 10:45:00|51.66|49.16|51.63|49.13|51.73|49.23|51.63|49.13|0
1749466200000|2025-06-09 10:50:00|51.65|49.15|51.8|49.3|51.84|49.34|51.65|49.15|0
1749466500000|2025-06-09 10:55:00|51.81|49.31|51.64|49.14|51.89|49.39|51.64|49.14|0
1749466800000|2025-06-09 11:00:00|51.62|49.12|51.45|48.95|51.62|49.12|51.39|48.89|0
1749467100000|2025-06-09 11:05:00|51.43|48.93|51.31|48.81|51.5|49|51.28|48.78|0
1749467400000|2025-06-09 11:10:00|51.29|48.79|51.45|48.95|51.62|49.12|51.29|48.79|0
1749467700000|2025-06-09 11:15:00|51.41|48.91|51.35|48.85|51.47|48.97|51.24|48.74|0
1749468000000|2025-06-09 11:20:00|51.36|48.86|51.19|48.69|51.4|48.9|51.03|48.53|0
1749468300000|2025-06-09 11:25:00|51.21|48.71|51.32|48.82|51.35|48.85|51.18|48.68|0
1749468600000|2025-06-09 11:30:00|51.33|48.83|50.99|48.49|51.34|48.84|50.94|48.44|0
1749468900000|2025-06-09 11:35:00|51|48.5|50.83|48.33|51.05|48.55|50.68|48.18|0
1749469200000|2025-06-09 11:40:00|50.79|48.29|51|48.5|51|48.5|50.71|48.21|0
1749469500000|2025-06-09 11:45:00|50.99|48.49|51.07|48.57|51.11|48.61|50.91|48.41|0
1749469800000|2025-06-09 11:50:00|51.09|48.59|51.03|48.53|51.09|48.59|50.94|48.44|0
1749470100000|2025-06-09 11:55:00|51.05|48.55|50.96|48.46|51.05|48.55|50.78|48.28|0
1749470400000|2025-06-09 12:00:00|50.94|48.44|51.04|48.54|51.13|48.63|50.93|48.43|0
1749470700000|2025-06-09 12:05:00|51.05|48.55|51.11|48.61|51.16|48.66|50.96|48.46|0
1749471000000|2025-06-09 12:10:00|51.13|48.63|51.21|48.71|51.27|48.77|51.01|48.51|0
1749471300000|2025-06-09 12:15:00|51.23|48.73|51.06|48.56|51.37|48.87|51.05|48.55|0
1749471600000|2025-06-09 12:20:00|51.04|48.54|50.96|48.46|51.12|48.62|50.89|48.39|0
1749471900000|2025-06-09 12:25:00|50.9|48.4|50.97|48.47|51.01|48.51|50.87|48.37|0
1749472200000|2025-06-09 12:30:00|50.99|48.49|51|48.5|51.41|48.91|50.91|48.41|0
1749472500000|2025-06-09 12:35:00|51.04|48.54|51.06|48.56|51.08|48.58|50.9|48.4|0
1749472800000|2025-06-09 12:40:00|51.05|48.55|50.99|48.49|51.16|48.66|50.96|48.46|0
1749473100000|2025-06-09 12:45:00|50.97|48.47|51.02|48.52|51.04|48.54|50.92|48.42|0
1749473400000|2025-06-09 12:50:00|51.03|48.53|51.25|48.75|51.25|48.75|50.99|48.49|0
1749473700000|2025-06-09 12:55:00|51.2|48.7|51.22|48.72|51.28|48.78|51.14|48.64|0
1749474000000|2025-06-09 13:00:00|51.25|48.75|51.09|48.59|51.27|48.77|51.09|48.59|0
1749474300000|2025-06-09 13:05:00|51.08|48.58|51.14|48.64|51.18|48.68|51.06|48.56|0
1749474600000|2025-06-09 13:10:00|51.12|48.62|51.11|48.61|51.15|48.65|51|48.5|0
1749474900000|2025-06-09 13:15:00|51.13|48.63|51.4|48.9|51.44|48.94|51.02|48.52|0
1749475200000|2025-06-09 13:20:00|51.39|48.89|51.4|48.4|51.41|48.91|51.08|48.4|0
1749475500000|2025-06-09 13:25:00|51.46|48.46|51.59|48.59|51.63|48.63|51.32|48.32|0
1749475800000|2025-06-09 13:30:00|51.26|48.76|52.09|49.59|52.15|49.65|51.26|48.76|0
1749476100000|2025-06-09 13:35:00|52.11|49.61|51.92|49.42|52.35|49.85|51.79|49.29|0
1749476400000|2025-06-09 13:40:00|51.96|49.46|51.47|48.97|51.96|49.46|51.42|48.92|0
1749476700000|2025-06-09 13:45:00|51.48|48.98|51.24|48.74|51.54|49.04|51.19|48.69|0
1749477000000|2025-06-09 13:50:00|51.26|48.76|51.2|48.7|51.41|48.91|51.14|48.64|0
1749477300000|2025-06-09 13:55:00|51.26|48.76|51.56|49.06|51.59|49.09|51.18|48.68|0
1749477600000|2025-06-09 14:00:00|51.55|49.05|51.54|49.04|51.7|49.2|51.2|48.7|0
1749477900000|2025-06-09 14:05:00|51.52|49.02|51.35|48.85|51.52|49.02|51.27|48.77|0
1749478200000|2025-06-09 14:10:00|51.32|48.82|50.99|48.49|51.32|48.82|50.89|48.39|0
1749478500000|2025-06-09 14:15:00|51.01|48.51|50.86|48.36|51.1|48.6|50.75|48.25|0
1749478800000|2025-06-09 14:20:00|50.84|48.34|50.69|48.19|50.86|48.36|50.6|48.1|0
1749479100000|2025-06-09 14:25:00|50.66|48.16|50.64|48.14|50.79|48.29|50.51|48.01|0
1749479400000|2025-06-09 14:30:00|50.63|48.13|50.36|47.86|50.8|48.3|49.34|46.84|0
1749479700000|2025-06-09 14:35:00|50.34|47.84|50.48|47.98|50.65|48.15|50.33|47.83|0
1749480000000|2025-06-09 14:40:00|50.46|47.96|50.84|48.34|50.88|48.38|50.42|47.92|0
1749480300000|2025-06-09 14:45:00|50.86|48.36|51.02|48.52|51.14|48.64|50.84|48.34|0
1749480600000|2025-06-09 14:50:00|51.04|48.54|50.96|48.46|51.25|48.75|50.83|48.33|0
1749480900000|2025-06-09 14:55:00|50.98|48.48|50.85|48.35|51.04|48.54|50.85|48.35|0
1749481200000|2025-06-09 15:00:00|50.83|48.33|50.66|48.16|50.87|48.37|50.56|48.06|0
1749481500000|2025-06-09 15:05:00|50.64|48.14|50.59|48.09|50.66|48.16|50.52|48.02|0
1749481800000|2025-06-09 15:10:00|50.57|48.07|50.65|48.15|50.68|48.18|50.49|47.99|0
1749482100000|2025-06-09 15:15:00|50.67|48.17|50.84|48.34|50.94|48.44|50.63|48.13|0
1749482400000|2025-06-09 15:20:00|50.82|48.32|50.93|48.43|51.05|48.55|50.71|48.21|0
1749482700000|2025-06-09 15:25:00|50.95|48.45|51.03|48.53|51.16|48.66|50.85|48.35|0
1749483000000|2025-06-09 15:30:00|51.06|48.56|50.81|48.31|51.09|48.59|50.75|48.25|0
1749483300000|2025-06-09 15:35:00|50.79|48.29|50.59|48.09|50.83|48.33|50.58|48.08|0
1749483600000|2025-06-09 15:40:00|50.62|48.12|50.55|48.05|50.67|48.17|50.5|48|0
1749483900000|2025-06-09 15:45:00|50.51|48.01|50.58|48.08|50.61|48.11|50.43|47.93|0
1749484200000|2025-06-09 15:50:00|50.56|48.06|50.24|47.74|50.56|48.06|50.22|47.72|0
1749484500000|2025-06-09 15:55:00|50.22|47.72|50.23|47.73|50.29|47.79|50.1|47.6|0
1749484800000|2025-06-09 16:00:00|50.25|47.75|50.21|47.71|50.35|47.85|50.13|47.63|0
1749485100000|2025-06-09 16:05:00|50.23|47.73|50.64|48.14|50.7|48.2|50.18|47.68|0
1749485400000|2025-06-09 16:10:00|50.69|48.19|50.29|47.79|50.77|48.27|50.26|47.76|0
1749485700000|2025-06-09 16:15:00|50.31|47.81|50.42|47.92|50.48|47.98|50.27|47.77|0
1749486000000|2025-06-09 16:20:00|50.4|47.9|50.2|47.7|50.48|47.98|50.17|47.67|0
1749486300000|2025-06-09 16:25:00|50.17|47.67|50.37|47.87|50.39|47.89|50.17|47.67|0
1749486600000|2025-06-09 16:30:00|50.36|47.86|50.07|47.57|50.37|47.87|50.07|47.57|0
1749486900000|2025-06-09 16:35:00|50.05|47.55|50.06|47.56|50.18|47.68|50.02|47.52|0
1749487200000|2025-06-09 16:40:00|50.04|47.54|49.93|47.43|50.12|47.62|49.92|47.42|0
1749487500000|2025-06-09 16:45:00|49.95|47.45|49.88|47.38|49.99|47.49|49.72|47.22|0
1749487800000|2025-06-09 16:50:00|49.86|47.36|49.56|47.06|49.91|47.41|49.37|46.87|0
1749488100000|2025-06-09 16:55:00|49.53|47.03|49.75|47.25|49.85|47.35|49.53|47.03|0
1749488400000|2025-06-09 17:00:00|49.71|47.21|49.7|47.2|49.86|47.36|49.64|47.14|0
1749488700000|2025-06-09 17:05:00|49.69|47.19|49.5|47|49.71|47.21|49.43|46.93|0
1749489000000|2025-06-09 17:10:00|49.48|46.98|49.65|47.15|49.8|47.3|49.44|46.94|0
1749489300000|2025-06-09 17:15:00|49.67|47.17|49.96|47.46|50.09|47.59|49.62|47.12|0
1749489600000|2025-06-09 17:20:00|49.89|47.39|49.7|47.2|49.97|47.47|49.7|47.2|0
1749489900000|2025-06-09 17:25:00|49.69|47.19|49.5|47|49.69|47.19|49.27|46.77|0
1749490200000|2025-06-09 17:30:00|49.52|47.02|49.57|47.07|49.66|47.16|49.43|46.93|0
1749490500000|2025-06-09 17:35:00|49.55|47.05|49.43|46.93|49.62|47.12|49.35|46.85|0
1749490800000|2025-06-09 17:40:00|49.45|46.95|49.25|46.75|49.47|46.97|49.23|46.73|0
1749491100000|2025-06-09 17:45:00|49.23|46.73|49.29|46.79|49.33|46.83|49.18|46.68|0
1749491400000|2025-06-09 17:50:00|49.27|46.77|49.15|46.65|49.27|46.77|49.04|46.54|0
1749491700000|2025-06-09 17:55:00|49.17|46.67|49.34|46.84|49.36|46.86|49.16|46.66|0
1749492000000|2025-06-09 18:00:00|49.38|46.88|49.46|46.96|49.5|47|49.29|46.79|0
1749492300000|2025-06-09 18:05:00|49.48|46.98|49.51|47.01|49.54|47.04|49.37|46.87|0
1749492600000|2025-06-09 18:10:00|49.48|46.98|49.42|46.92|49.48|46.98|49.37|46.87|0
1749492900000|2025-06-09 18:15:00|49.4|46.9|49.4|46.9|49.45|46.95|49.34|46.84|0
1749493200000|2025-06-09 18:20:00|49.38|46.88|49.36|46.86|49.42|46.92|49.31|46.81|0
1749493500000|2025-06-09 18:25:00|49.34|46.84|49.3|46.8|49.39|46.89|49.23|46.73|0
1749493800000|2025-06-09 18:30:00|49.36|46.86|49.33|46.83|49.4|46.9|49.21|46.71|0
1749494100000|2025-06-09 18:35:00|49.35|46.85|49.75|47.25|49.84|47.34|49.27|46.77|0
1749494400000|2025-06-09 18:40:00|49.77|47.27|49.75|47.25|49.99|47.49|49.75|47.25|0
1749494700000|2025-06-09 18:45:00|49.73|47.23|49.63|47.13|49.8|47.3|49.51|47.01|0
1749495000000|2025-06-09 18:50:00|49.61|47.11|49.65|47.15|49.7|47.2|49.5|47|0
1749495300000|2025-06-09 18:55:00|49.63|47.13|49.73|47.23|49.73|47.23|49.52|47.02|0
1749495600000|2025-06-09 19:00:00|49.75|47.25|49.67|47.17|49.78|47.28|49.63|47.13|0
1749495900000|2025-06-09 19:05:00|49.65|47.15|49.78|47.28|49.85|47.35|49.64|47.14|0
1749496200000|2025-06-09 19:10:00|49.79|47.29|49.97|47.47|49.99|47.49|49.7|47.2|0
1749496500000|2025-06-09 19:15:00|49.95|47.45|50.07|47.57|50.07|47.57|49.87|47.37|0
1749496800000|2025-06-09 19:20:00|50.05|47.55|50.26|47.76|50.29|47.79|50.05|47.55|0
1749497100000|2025-06-09 19:25:00|50.28|47.78|50.21|47.71|50.34|47.84|50.17|47.67|0
1749497400000|2025-06-09 19:30:00|50.25|47.75|50.26|47.76|50.37|47.87|50.21|47.71|0
1749497700000|2025-06-09 19:35:00|50.28|47.78|50.14|47.64|50.28|47.78|49.99|47.49|0
1749498000000|2025-06-09 19:40:00|50.12|47.62|50.32|47.82|50.49|47.99|50.1|47.6|0
1749498300000|2025-06-09 19:45:00|50.34|47.84|50.41|47.91|50.6|48.1|50.28|47.78|0
1749498600000|2025-06-09 19:50:00|50.12|47.62|50.56|48.06|50.6|48.1|49.98|47.48|0
1749498900000|2025-06-09 19:55:00|50.29|47.79|51.13|48.63|51.13|48.63|50.13|47.63|0
1749499200000|2025-06-09 20:00:00|51.05|48.55|51.01|48.51|51.16|48.66|50.79|48.29|0
1749499500000|2025-06-09 20:05:00|50.99|48.49|51.17|48.67|51.17|48.67|50.92|48.42|0
1749499800000|2025-06-09 20:10:00|51.19|48.69|51.07|48.57|51.29|48.79|51.07|48.57|0
1749500100000|2025-06-09 20:15:00|51.11|48.61|51.26|48.76|51.29|48.79|51.11|48.61|0
1749500400000|2025-06-09 20:20:00|51.28|48.78|51.24|48.74|51.28|48.78|51.18|48.68|0
1749500700000|2025-06-09 20:25:00|51.23|48.73|51.04|48.54|51.25|48.75|51.02|48.52|0
1749501000000|2025-06-09 20:30:00|51.06|48.56|51.1|48.6|51.12|48.62|51.02|48.52|0
1749501300000|2025-06-09 20:35:00|51.06|48.56|51.01|48.51|51.08|48.58|50.97|48.47|0
1749501600000|2025-06-09 20:40:00|50.99|48.49|50.94|48.44|51.02|48.52|50.94|48.44|0
1749501900000|2025-06-09 20:45:00|50.96|48.46|50.97|48.47|50.99|48.49|50.94|48.44|0
1749502200000|2025-06-09 20:50:00|50.95|48.45|50.97|48.47|51|48.5|50.67|48.17|0
1749502500000|2025-06-09 20:55:00|51.22|48.22|51.07|48.07|51.22|48.22|51.07|48.07|0
1749502800000|2025-06-09 21:00:00|51.06|48.06|51.08|48.08|51.08|48.08|51.04|48.04|0
1749503100000|2025-06-09 21:05:00|51.05|48.05|51.07|48.07|51.08|48.08|51.05|48.05|0
1749503400000|2025-06-09 21:10:00|51.06|48.06|51.07|48.07|51.07|48.07|51.06|48.06|0
1749503700000|2025-06-09 21:15:00|51.06|48.06|51.09|48.09|51.1|48.1|51.04|48.04|0
1749504000000|2025-06-09 21:20:00|51.1|48.1|51.09|48.09|51.11|48.11|51.09|48.09|0
1749504300000|2025-06-09 21:25:00|51.1|48.1|51.05|48.05|51.1|48.1|51.05|48.05|0
1749504600000|2025-06-09 21:30:00|51.07|48.07|51.02|48.02|51.07|48.07|51.01|48.01|0
1749504900000|2025-06-09 21:35:00|51.03|48.03|51.03|48.03|51.06|48.06|51.03|48.03|0
1749505200000|2025-06-09 21:40:00|51.08|48.08|51.05|48.05|51.08|48.08|51.03|48.03|0
1749505500000|2025-06-09 21:45:00|51.06|48.06|51.03|48.03|51.07|48.07|51.03|48.03|0
1749505800000|2025-06-09 21:50:00|51.02|48.02|51.04|48.04|51.04|48.04|51.02|48.02|0
1749506100000|2025-06-09 21:55:00|51.03|48.03|51.02|48.02|51.03|48.03|51.01|48.01|0
1749506400000|2025-06-09 22:00:00|50.93|47.93|50.76|47.76|51.03|48.03|50.72|47.72|0
1749506700000|2025-06-09 22:05:00|50.75|47.75|50.83|47.83|50.9|47.9|50.72|47.72|0
1749507000000|2025-06-09 22:10:00|50.85|47.85|50.75|47.75|50.85|47.85|50.71|47.71|0
1749507300000|2025-06-09 22:15:00|50.73|47.73|50.66|47.66|50.75|47.75|50.64|47.64|0
1749507600000|2025-06-09 22:20:00|50.65|47.65|50.7|47.7|50.75|47.75|50.65|47.65|0
1749507900000|2025-06-09 22:25:00|50.71|47.71|50.82|47.82|50.82|47.82|50.68|47.68|0
1749508200000|2025-06-09 22:30:00|50.8|47.8|50.91|47.91|50.95|47.95|50.78|47.78|0
1749508500000|2025-06-09 22:35:00|50.92|47.92|50.9|47.9|50.95|47.95|50.88|47.88|0
1749508800000|2025-06-09 22:40:00|50.92|47.92|50.9|47.9|50.94|47.94|50.9|47.9|0
1749509100000|2025-06-09 22:45:00|50.92|47.92|50.94|47.94|50.94|47.94|50.9|47.9|0
1749509400000|2025-06-09 22:50:00|50.93|47.93|50.98|47.98|51|48|50.92|47.92|0
1749509700000|2025-06-09 22:55:00|50.96|47.96|51|48|51.02|48.02|50.94|47.94|0
1749510000000|2025-06-09 23:00:00|50.98|47.98|50.96|47.96|50.98|47.98|50.9|47.9|0
1749510300000|2025-06-09 23:05:00|50.98|47.98|50.96|47.96|51|48|50.91|47.91|0
1749510600000|2025-06-09 23:10:00|50.97|47.97|50.97|47.97|51.01|48.01|50.96|47.96|0
1749510900000|2025-06-09 23:15:00|50.95|47.95|50.87|47.87|50.95|47.95|50.87|47.87|0
1749511200000|2025-06-09 23:20:00|50.89|47.89|50.87|47.87|50.89|47.89|50.87|47.87|0
1749511500000|2025-06-09 23:25:00|50.85|47.85|50.87|47.87|50.91|47.91|50.85|47.85|0
1749511800000|2025-06-09 23:30:00|50.85|47.85|50.87|47.87|50.89|47.89|50.82|47.82|0
1749512100000|2025-06-09 23:35:00|50.86|47.86|50.86|47.86|50.9|47.9|50.84|47.84|0
1749512400000|2025-06-09 23:40:00|50.84|47.84|50.88|47.88|50.9|47.9|50.82|47.82|0
1749512700000|2025-06-09 23:45:00|50.86|47.86|50.88|47.88|50.91|47.91|50.84|47.84|0
1749513000000|2025-06-09 23:50:00|50.86|47.86|50.84|47.84|50.88|47.88|50.8|47.8|0
1749513300000|2025-06-09 23:55:00|50.86|47.86|50.88|47.88|50.88|47.88|50.84|47.84|0
1749513600000|2025-06-10 00:00:00|50.92|47.92|51.1|48.1|51.14|48.14|50.9|47.9|0
1749513900000|2025-06-10 00:05:00|51.12|48.12|51.16|48.16|51.23|48.23|51.12|48.12|0
1749514200000|2025-06-10 00:10:00|51.18|48.18|51.22|48.22|51.24|48.24|51.12|48.12|0
1749514500000|2025-06-10 00:15:00|51.2|48.2|50.71|48.21|51.24|48.43|50.66|48.16|0
1749514800000|2025-06-10 00:20:00|50.7|48.2|50.63|48.13|50.74|48.24|50.61|48.11|0
1749515100000|2025-06-10 00:25:00|50.61|48.11|50.35|47.85|50.61|48.11|50.33|47.83|0
1749515400000|2025-06-10 00:30:00|50.36|47.86|50.32|47.82|50.39|47.89|50.28|47.78|0
1749515700000|2025-06-10 00:35:00|50.33|47.83|50.22|47.72|50.37|47.87|50.21|47.71|0
1749516000000|2025-06-10 00:40:00|50.24|47.74|50.13|47.63|50.27|47.77|50.1|47.6|0
1749516300000|2025-06-10 00:45:00|50.15|47.65|49.96|47.46|50.17|47.67|49.89|47.39|0
1749516600000|2025-06-10 00:50:00|49.97|47.47|49.99|47.49|50.01|47.51|49.86|47.36|0
1749516900000|2025-06-10 00:55:00|49.96|47.46|50.22|47.72|50.27|47.77|49.94|47.44|0
1749517200000|2025-06-10 01:00:00|50.2|47.7|50.24|47.74|50.31|47.81|50.18|47.68|0
1749517500000|2025-06-10 01:05:00|50.22|47.72|49.99|47.49|50.22|47.72|49.95|47.45|0
1749517800000|2025-06-10 01:10:00|50.01|47.51|49.98|47.48|50.01|47.51|49.95|47.45|0
1749518100000|2025-06-10 01:15:00|49.96|47.46|49.59|47.09|49.96|47.46|49.49|46.99|0
1749518400000|2025-06-10 01:20:00|49.6|47.1|49.3|46.8|49.62|47.12|49.21|46.71|0
1749518700000|2025-06-10 01:25:00|49.29|46.79|49.01|46.51|49.29|46.79|48.95|46.45|0
1749519000000|2025-06-10 01:30:00|48.99|46.49|48.64|46.14|49.1|46.6|48.64|46.14|0
1749519300000|2025-06-10 01:35:00|48.68|46.18|48.84|46.34|48.93|46.43|48.66|46.16|0
1749519600000|2025-06-10 01:40:00|48.82|46.32|48.98|46.48|49.1|46.6|48.79|46.29|0
1749519900000|2025-06-10 01:45:00|48.95|46.45|48.93|46.43|49.06|46.56|48.88|46.38|0
1749520200000|2025-06-10 01:50:00|48.97|46.47|48.99|46.49|49.07|46.57|48.84|46.34|0
1749520500000|2025-06-10 01:55:00|49|46.5|48.8|46.3|49.01|46.51|48.74|46.24|0
1749520800000|2025-06-10 02:00:00|48.78|46.28|49.07|46.57|49.13|46.63|48.75|46.25|0
1749521100000|2025-06-10 02:05:00|49.06|46.56|49.07|46.57|49.15|46.65|49.04|46.54|0
1749521400000|2025-06-10 02:10:00|49.06|46.56|49.08|46.58|49.14|46.64|49.04|46.54|0
1749521700000|2025-06-10 02:15:00|49.09|46.59|49.3|46.8|49.32|46.82|49.06|46.56|0
1749522000000|2025-06-10 02:20:00|49.33|46.83|49.38|46.88|49.43|46.93|49.26|46.76|0
1749522300000|2025-06-10 02:25:00|49.4|46.9|49.45|46.95|49.47|46.97|49.34|46.84|0
1749522600000|2025-06-10 02:30:00|49.46|46.96|49.42|46.92|49.48|46.98|49.4|46.9|0
1749522900000|2025-06-10 02:35:00|49.43|46.93|49.34|46.84|49.44|46.94|49.27|46.77|0
1749523200000|2025-06-10 02:40:00|49.35|46.85|49.3|46.8|49.35|46.85|49.23|46.73|0
1749523500000|2025-06-10 02:45:00|49.28|46.78|49.27|46.77|49.36|46.86|49.21|46.71|0
1749523800000|2025-06-10 02:50:00|49.29|46.79|49.11|46.61|49.29|46.79|49.04|46.54|0
1749524100000|2025-06-10 02:55:00|49.1|46.6|49.16|46.66|49.18|46.68|49.03|46.53|0
1749524400000|2025-06-10 03:00:00|49.17|46.67|49.18|46.68|49.22|46.72|49.11|46.61|0
1749524700000|2025-06-10 03:05:00|49.17|46.67|49.51|47.01|49.51|47.01|49.17|46.67|0
1749525000000|2025-06-10 03:10:00|49.53|47.03|49.5|47|49.54|47.04|49.41|46.91|0
1749525300000|2025-06-10 03:15:00|49.51|47.01|49.52|47.02|49.54|47.04|49.48|46.98|0
1749525600000|2025-06-10 03:20:00|49.5|47|49.46|46.96|49.54|47.04|49.46|46.96|0
1749525900000|2025-06-10 03:25:00|49.48|46.98|49.51|47.01|49.53|47.03|49.44|46.94|0
1749526200000|2025-06-10 03:30:00|49.49|46.99|49.49|46.99|49.53|47.03|49.47|46.97|0
1749526500000|2025-06-10 03:35:00|49.51|47.01|49.5|47|49.53|47.03|49.46|46.96|0
1749526800000|2025-06-10 03:40:00|49.49|46.99|49.51|47.01|49.54|47.04|49.47|46.97|0
1749527100000|2025-06-10 03:45:00|49.53|47.03|49.46|46.96|49.55|47.05|49.42|46.92|0
1749527400000|2025-06-10 03:50:00|49.48|46.98|49.4|46.9|49.48|46.98|49.34|46.84|0
1749527700000|2025-06-10 03:55:00|49.42|46.92|49.39|46.89|49.44|46.94|49.37|46.87|0
1749528000000|2025-06-10 04:00:00|49.37|46.87|49.45|46.95|49.47|46.97|49.35|46.85|0
1749528300000|2025-06-10 04:05:00|49.43|46.93|49.41|46.91|49.47|46.97|49.35|46.85|0
1749528600000|2025-06-10 04:10:00|49.43|46.93|49.48|46.98|49.51|47.01|49.42|46.92|0
1749528900000|2025-06-10 04:15:00|49.46|46.96|49.51|47.01|49.51|47.01|49.45|46.95|0
1749529200000|2025-06-10 04:20:00|49.52|47.02|49.77|47.27|49.79|47.29|49.45|46.95|0
1749529500000|2025-06-10 04:25:00|49.79|47.29|49.81|47.31|49.87|47.37|49.74|47.24|0
1749529800000|2025-06-10 04:30:00|49.82|47.32|49.75|47.25|49.84|47.34|49.73|47.23|0
1749530100000|2025-06-10 04:35:00|49.77|47.27|49.85|47.35|49.85|47.35|49.73|47.23|0
1749530400000|2025-06-10 04:40:00|49.83|47.33|49.84|47.34|49.86|47.36|49.81|47.31|0
1749530700000|2025-06-10 04:45:00|49.82|47.32|49.77|47.27|49.84|47.34|49.77|47.27|0
1749531000000|2025-06-10 04:50:00|49.78|47.28|49.79|47.29|49.82|47.32|49.76|47.26|0
1749531300000|2025-06-10 04:55:00|49.8|47.3|49.77|47.27|49.82|47.32|49.72|47.22|0
1749531600000|2025-06-10 05:00:00|49.76|47.26|49.67|47.17|49.76|47.26|49.64|47.14|0
1749531900000|2025-06-10 05:05:00|49.69|47.19|49.72|47.22|49.77|47.27|49.61|47.11|0
1749532200000|2025-06-10 05:10:00|49.7|47.2|49.75|47.25|49.78|47.28|49.67|47.17|0
1749532500000|2025-06-10 05:15:00|49.77|47.27|50.37|47.87|50.39|47.89|49.76|47.26|0
1749532800000|2025-06-10 05:20:00|50.39|47.89|51.6|49.1|51.71|49.21|50.37|47.87|0
1749533100000|2025-06-10 05:25:00|51.64|49.14|52.4|49.9|52.56|50.06|51.27|48.77|0
1749533400000|2025-06-10 05:30:00|52.34|49.84|52.55|50.05|52.95|50.45|52.22|49.72|0
1749533700000|2025-06-10 05:35:00|52.6|50.1|51.14|48.64|52.71|50.21|51.14|48.64|0
1749534000000|2025-06-10 05:40:00|51.17|48.67|51.28|48.78|51.43|48.93|51.11|48.61|0
1749534300000|2025-06-10 05:45:00|51.29|48.79|51.59|49.09|51.68|49.18|51.22|48.72|0
1749534600000|2025-06-10 05:50:00|51.57|49.07|51.55|49.05|51.9|49.4|51.43|48.93|0
1749534900000|2025-06-10 05:55:00|51.64|49.14|51.52|49.02|51.64|49.14|51.46|48.96|0
1749535200000|2025-06-10 06:00:00|51.46|48.96|51.58|49.08|51.71|49.21|51.36|48.86|0
1749535500000|2025-06-10 06:05:00|51.6|49.1|51.71|49.21|51.77|49.27|51.47|48.97|0
1749535800000|2025-06-10 06:10:00|51.75|49.25|51.69|49.19|51.75|49.25|51.46|48.96|0
1749536100000|2025-06-10 06:15:00|51.67|49.17|51.42|48.92|51.78|49.28|51.4|48.9|0
1749536400000|2025-06-10 06:20:00|51.48|48.98|51.37|48.87|51.5|49|51.27|48.77|0
1749536700000|2025-06-10 06:25:00|51.36|48.86|51.43|48.93|51.52|49.02|51.29|48.79|0
1749537000000|2025-06-10 06:30:00|51.47|48.97|51.36|48.86|51.63|49.13|51.35|48.85|0
1749537300000|2025-06-10 06:35:00|51.35|48.85|51.48|48.98|51.54|49.04|51.33|48.83|0
1749537600000|2025-06-10 06:40:00|51.46|48.96|51.41|48.91|51.55|49.05|51.3|48.8|0
1749537900000|2025-06-10 06:45:00|51.42|48.92|51.44|48.94|51.52|49.02|51.33|48.83|0
1749538200000|2025-06-10 06:50:00|51.41|48.91|51.74|49.24|51.84|49.34|51.36|48.86|0
1749538500000|2025-06-10 06:55:00|51.72|49.22|51.73|49.23|51.85|49.35|51.41|48.91|0
1749538800000|2025-06-10 07:00:00|51.77|49.27|51.54|49.04|51.9|49.4|51.42|48.92|0
1749539100000|2025-06-10 07:05:00|51.56|49.06|51.95|49.45|51.95|49.45|51.51|49.01|0
1749539400000|2025-06-10 07:10:00|51.9|49.4|51.86|49.36|52.1|49.6|51.75|49.25|0
1749539700000|2025-06-10 07:15:00|51.85|49.35|51.45|48.95|51.92|49.42|51.37|48.87|0
1749540000000|2025-06-10 07:20:00|51.47|48.97|51.47|48.97|51.59|49.09|51.35|48.85|0
1749540300000|2025-06-10 07:25:00|51.49|48.99|51.82|49.32|51.83|49.33|51.38|48.88|0
1749540600000|2025-06-10 07:30:00|51.91|49.41|51.89|49.39|52.17|49.67|51.58|49.08|0
1749540900000|2025-06-10 07:35:00|51.86|49.36|52.37|49.87|52.37|49.87|51.8|49.3|0
1749541200000|2025-06-10 07:40:00|52.36|49.86|52.52|50.02|52.58|50.08|52.22|49.72|0
1749541500000|2025-06-10 07:45:00|52.78|50.28|52.51|50.01|53.1|50.6|52.41|49.91|0
1749541800000|2025-06-10 07:50:00|52.53|50.03|52.3|49.8|52.74|50.24|52.02|49.52|0
1749542100000|2025-06-10 07:55:00|52.31|49.81|52.09|49.59|52.39|49.89|52.03|49.53|0
1749542400000|2025-06-10 08:00:00|52.11|49.61|51.85|49.35|52.11|49.61|51.79|49.29|0
1749542700000|2025-06-10 08:05:00|51.87|49.37|51.76|49.26|51.98|49.48|51.73|49.23|0
1749543000000|2025-06-10 08:10:00|51.81|49.31|52.73|50.23|52.76|50.26|51.75|49.25|0
1749543300000|2025-06-10 08:15:00|52.72|50.22|52.39|49.89|52.78|50.28|52.23|49.73|0
1749543600000|2025-06-10 08:20:00|52.36|49.86|52.09|49.59|52.36|49.86|51.99|49.49|0
1749543900000|2025-06-10 08:25:00|52.1|49.6|52.03|49.53|52.19|49.69|51.99|49.49|0
1749544200000|2025-06-10 08:30:00|52.07|49.57|51.76|49.26|52.13|49.63|51.7|49.2|0
1749544500000|2025-06-10 08:35:00|51.79|49.29|51.54|49.04|51.79|49.29|51.53|49.03|0
1749544800000|2025-06-10 08:40:00|51.51|49.01|51.64|49.14|51.72|49.22|51.47|48.97|0
1749545100000|2025-06-10 08:45:00|51.65|49.15|51.53|49.03|51.68|49.18|51.49|48.99|0
1749545400000|2025-06-10 08:50:00|51.55|49.05|51.64|49.14|51.68|49.18|51.42|48.92|0
1749545700000|2025-06-10 08:55:00|51.66|49.16|51.56|49.06|51.71|49.21|51.53|49.03|0
1749546000000|2025-06-10 09:00:00|51.55|49.05|51.53|49.03|51.7|49.2|51.47|48.97|0
1749546300000|2025-06-10 09:05:00|51.55|49.05|51.2|48.7|51.57|49.07|51.2|48.7|0
1749546600000|2025-06-10 09:10:00|51.22|48.72|51.27|48.77|51.34|48.84|51.22|48.72|0
1749546900000|2025-06-10 09:15:00|51.28|48.78|51.25|48.75|51.34|48.84|51.24|48.74|0
1749547200000|2025-06-10 09:20:00|51.27|48.77|51.19|48.69|51.34|48.84|51.18|48.68|0
1749547500000|2025-06-10 09:25:00|51.18|48.68|51.19|48.69|51.25|48.75|51.14|48.64|0
1749547800000|2025-06-10 09:30:00|51.21|48.71|51.32|48.82|51.32|48.82|51.09|48.59|0
1749548100000|2025-06-10 09:35:00|51.15|48.65|51.18|48.68|51.23|48.73|51.04|48.54|0
1749548400000|2025-06-10 09:40:00|51.2|48.7|51.24|48.74|51.26|48.76|51.14|48.64|0
1749548700000|2025-06-10 09:45:00|51.26|48.76|51.14|48.64|51.31|48.81|51.11|48.61|0
1749549000000|2025-06-10 09:50:00|51.23|48.73|51.16|48.66|51.23|48.73|51.1|48.6|0
1749549300000|2025-06-10 09:55:00|51.18|48.68|51.1|48.6|51.25|48.75|51.07|48.57|0
1749549600000|2025-06-10 10:00:00|51.11|48.61|50.9|48.4|51.11|48.61|50.86|48.36|0
1749549900000|2025-06-10 10:05:00|50.89|48.39|50.79|48.29|50.9|48.4|50.69|48.19|0
1749550200000|2025-06-10 10:10:00|50.77|48.27|50.79|48.29|50.83|48.33|50.73|48.23|0
1749550500000|2025-06-10 10:15:00|50.76|48.26|50.45|47.95|50.82|48.32|50.42|47.92|0
1749550800000|2025-06-10 10:20:00|50.46|47.96|50.57|48.07|50.6|48.1|50.44|47.94|0
1749551100000|2025-06-10 10:25:00|50.58|48.08|50.75|48.25|50.77|48.27|50.54|48.04|0
1749551400000|2025-06-10 10:30:00|50.76|48.26|50.63|48.13|50.79|48.29|50.61|48.11|0
1749551700000|2025-06-10 10:35:00|50.62|48.12|50.66|48.16|50.78|48.28|50.55|48.05|0
1749552000000|2025-06-10 10:40:00|50.65|48.15|50.76|48.26|50.85|48.35|50.62|48.12|0
1749552300000|2025-06-10 10:45:00|50.75|48.25|50.78|48.28|50.88|48.38|50.7|48.2|0
1749552600000|2025-06-10 10:50:00|50.76|48.26|50.77|48.27|50.85|48.35|50.7|48.2|0
1749552900000|2025-06-10 10:55:00|50.76|48.26|50.72|48.22|50.81|48.31|50.7|48.2|0
1749553200000|2025-06-10 11:00:00|50.75|48.25|50.64|48.14|50.81|48.31|50.59|48.09|0
1749553500000|2025-06-10 11:05:00|50.63|48.13|51.21|48.71|51.38|48.88|50.59|48.09|0
1749553800000|2025-06-10 11:10:00|51.2|48.7|51.22|48.72|51.3|48.8|51.04|48.54|0
1749554100000|2025-06-10 11:15:00|51.23|48.73|51.06|48.56|51.28|48.78|51.06|48.56|0
1749554400000|2025-06-10 11:20:00|51.05|48.55|51.05|48.55|51.21|48.71|50.97|48.47|0
1749554700000|2025-06-10 11:25:00|51.07|48.57|51.09|48.59|51.13|48.63|50.96|48.46|0
1749555000000|2025-06-10 11:30:00|51.1|48.6|50.59|48.09|51.13|48.63|50.49|47.99|0
1749555300000|2025-06-10 11:35:00|50.61|48.11|50.67|48.17|50.8|48.3|50.55|48.05|0
1749555600000|2025-06-10 11:40:00|50.65|48.15|50.82|48.32|50.86|48.36|50.65|48.15|0
1749555900000|2025-06-10 11:45:00|50.85|48.35|50.81|48.31|50.89|48.39|50.76|48.26|0
1749556200000|2025-06-10 11:50:00|50.82|48.32|50.54|48.04|50.82|48.32|50.51|48.01|0
1749556500000|2025-06-10 11:55:00|50.52|48.02|50.3|47.8|50.55|48.05|50.3|47.8|0
1749556800000|2025-06-10 12:00:00|50.36|47.86|50.35|47.85|50.44|47.94|50.25|47.75|0
1749557100000|2025-06-10 12:05:00|50.33|47.83|50.35|47.85|50.47|47.97|50.24|47.74|0
1749557400000|2025-06-10 12:10:00|50.36|47.86|50.27|47.77|50.39|47.89|50.2|47.7|0
1749557700000|2025-06-10 12:15:00|50.29|47.79|50.29|47.79|50.31|47.81|50.18|47.68|0
1749558000000|2025-06-10 12:20:00|50.33|47.83|50.26|47.76|50.37|47.87|50.19|47.69|0
1749558300000|2025-06-10 12:25:00|50.34|47.84|50.28|47.78|50.35|47.85|50.17|47.67|0
1749558600000|2025-06-10 12:30:00|50.08|47.58|50.38|47.88|50.4|47.9|50.08|47.58|0
1749558900000|2025-06-10 12:35:00|50.36|47.86|50.22|47.72|50.42|47.92|50.22|47.72|0
1749559200000|2025-06-10 12:40:00|50.18|47.68|50.18|47.68|50.29|47.79|50.11|47.61|0
1749559500000|2025-06-10 12:45:00|50.16|47.66|50.08|47.58|50.19|47.69|50|47.5|0
1749559800000|2025-06-10 12:50:00|50.06|47.56|50.31|47.81|50.48|47.98|50.05|47.55|0
1749560100000|2025-06-10 12:55:00|50.33|47.83|50.34|47.84|50.38|47.88|50.25|47.75|0
1749560400000|2025-06-10 13:00:00|50.35|47.85|50.4|47.9|50.44|47.94|50.22|47.72|0
1749560700000|2025-06-10 13:05:00|50.38|47.88|50.43|47.93|50.48|47.98|50.33|47.83|0
1749561000000|2025-06-10 13:10:00|50.45|47.95|50.31|47.81|50.47|47.97|50.24|47.74|0
1749561300000|2025-06-10 13:15:00|50.34|47.84|50.31|47.81|50.51|48.01|50.25|47.75|0
1749561600000|2025-06-10 13:20:00|50.29|47.79|50.49|47.49|50.5|47.81|50.15|47.49|0
1749561900000|2025-06-10 13:25:00|50.57|47.57|50.69|47.69|50.85|47.85|50.51|47.51|0
1749562200000|2025-06-10 13:30:00|50.09|47.59|50.19|47.69|50.33|47.83|49.7|47.2|0
1749562500000|2025-06-10 13:35:00|50.13|47.63|49.81|47.31|50.3|47.8|49.76|47.26|0
1749562800000|2025-06-10 13:40:00|49.8|47.3|50.1|47.6|50.28|47.78|49.69|47.19|0
1749563100000|2025-06-10 13:45:00|50.08|47.58|49.8|47.3|50.14|47.64|49.68|47.18|0
1749563400000|2025-06-10 13:50:00|49.85|47.35|50.02|47.52|50.15|47.65|49.59|47.09|0
1749563700000|2025-06-10 13:55:00|50.04|47.54|50.09|47.59|50.26|47.76|49.93|47.43|0
1749564000000|2025-06-10 14:00:00|50.05|47.55|49.88|47.38|50.06|47.56|49.77|47.27|0
1749564300000|2025-06-10 14:05:00|49.86|47.36|50.04|47.54|50.04|47.54|49.78|47.28|0
1749564600000|2025-06-10 14:10:00|49.99|47.49|49.87|47.37|49.99|47.49|49.71|47.21|0
1749564900000|2025-06-10 14:15:00|49.89|47.39|49.85|47.35|49.89|47.39|49.74|47.24|0
1749565200000|2025-06-10 14:20:00|49.88|47.38|49.81|47.31|50.03|47.53|49.77|47.27|0
1749565500000|2025-06-10 14:25:00|49.83|47.33|49.72|47.22|50.01|47.51|49.72|47.22|0
1749565800000|2025-06-10 14:30:00|49.7|47.2|49.74|47.24|49.86|47.36|49.7|47.2|0
1749566100000|2025-06-10 14:35:00|49.72|47.22|49.77|47.27|49.83|47.33|49.69|47.19|0
1749566400000|2025-06-10 14:40:00|49.75|47.25|49.45|46.95|49.79|47.29|49.43|46.93|0
1749566700000|2025-06-10 14:45:00|49.47|46.97|49.56|47.06|49.58|47.08|49.34|46.84|0
1749567000000|2025-06-10 14:50:00|49.54|47.04|49.54|47.04|49.68|47.18|49.45|46.95|0
1749567300000|2025-06-10 14:55:00|49.56|47.06|49.93|47.43|49.93|47.43|49.47|46.97|0
1749567600000|2025-06-10 15:00:00|49.91|47.41|49.64|47.14|50.01|47.51|49.62|47.12|0
1749567900000|2025-06-10 15:05:00|49.66|47.16|49.84|47.34|49.84|47.34|49.58|47.08|0
1749568200000|2025-06-10 15:10:00|49.89|47.39|49.83|47.33|50.01|47.51|49.74|47.24|0
1749568500000|2025-06-10 15:15:00|49.81|47.31|49.78|47.28|49.91|47.41|49.73|47.23|0
1749568800000|2025-06-10 15:20:00|49.8|47.3|49.94|47.44|49.97|47.47|49.73|47.23|0
1749569100000|2025-06-10 15:25:00|49.96|47.46|49.85|47.35|49.96|47.46|49.71|47.21|0
1749569400000|2025-06-10 15:30:00|49.87|47.37|50.55|48.05|51.7|49.2|49.82|47.32|0
1749569700000|2025-06-10 15:35:00|50.6|48.1|50.18|47.68|50.63|48.13|50.18|47.68|0
1749570000000|2025-06-10 15:40:00|50.2|47.7|49.96|47.46|50.24|47.74|49.91|47.41|0
1749570300000|2025-06-10 15:45:00|49.98|47.48|49.85|47.35|50.02|47.52|49.77|47.27|0
1749570600000|2025-06-10 15:50:00|49.83|47.33|49.63|47.13|49.88|47.38|49.59|47.09|0
1749570900000|2025-06-10 15:55:00|49.61|47.11|49.63|47.13|49.72|47.22|49.53|47.03|0
1749571200000|2025-06-10 16:00:00|49.65|47.15|49.31|46.81|49.65|47.15|49.12|46.62|0
1749571500000|2025-06-10 16:05:00|49.29|46.79|49.33|46.83|49.41|46.91|49.18|46.68|0
1749571800000|2025-06-10 16:10:00|49.28|46.78|49.45|46.95|49.62|47.12|49.28|46.78|0
1749572100000|2025-06-10 16:15:00|49.43|46.93|49.43|46.93|49.52|47.02|49.38|46.88|0
1749572400000|2025-06-10 16:20:00|49.41|46.91|49.38|46.88|49.49|46.99|49.29|46.79|0
1749572700000|2025-06-10 16:25:00|49.33|46.83|49.19|46.69|49.39|46.89|49.13|46.63|0
1749573000000|2025-06-10 16:30:00|49.21|46.71|49.15|46.65|49.27|46.77|49.1|46.6|0
1749573300000|2025-06-10 16:35:00|49.13|46.63|48.97|46.47|49.15|46.65|48.96|46.46|0
1749573600000|2025-06-10 16:40:00|49.03|46.53|49.14|46.64|49.18|46.68|48.95|46.45|0
1749573900000|2025-06-10 16:45:00|49.16|46.66|49.08|46.58|49.16|46.66|48.99|46.49|0
1749574200000|2025-06-10 16:50:00|49.06|46.56|48.96|46.46|49.06|46.56|48.86|46.36|0
1749574500000|2025-06-10 16:55:00|48.94|46.44|48.98|46.48|49.06|46.56|48.88|46.38|0
1749574800000|2025-06-10 17:00:00|48.96|46.46|49.3|46.8|49.32|46.82|48.94|46.44|0
1749575100000|2025-06-10 17:05:00|49.32|46.82|49.12|46.62|49.37|46.87|49.08|46.58|0
1749575400000|2025-06-10 17:10:00|49.1|46.6|48.73|46.23|49.1|46.6|48.65|46.15|0
1749575700000|2025-06-10 17:15:00|48.75|46.25|49.14|46.64|49.2|46.7|48.67|46.17|0
1749576000000|2025-06-10 17:20:00|49.12|46.62|49.16|46.66|49.19|46.69|49.06|46.56|0
1749576300000|2025-06-10 17:25:00|49.18|46.68|49.43|46.93|49.46|46.96|49.12|46.62|0
1749576600000|2025-06-10 17:30:00|49.45|46.95|49.38|46.88|49.57|47.07|49.38|46.88|0
1749576900000|2025-06-10 17:35:00|49.36|46.86|49.44|46.94|49.48|46.98|49.32|46.82|0
1749577200000|2025-06-10 17:40:00|49.42|46.92|49.48|46.98|49.64|47.14|49.4|46.9|0
1749577500000|2025-06-10 17:45:00|49.52|47.02|49.62|47.12|49.75|47.25|49.48|46.98|0
1749577800000|2025-06-10 17:50:00|49.6|47.1|49.59|47.09|49.7|47.2|49.51|47.01|0
1749578100000|2025-06-10 17:55:00|49.58|47.08|49.74|47.24|49.83|47.33|49.54|47.04|0
1749578400000|2025-06-10 18:00:00|49.78|47.28|50.13|47.63|50.66|48.16|49.78|47.28|0
1749578700000|2025-06-10 18:05:00|50.17|47.67|49.93|47.43|50.45|47.95|49.9|47.4|0
1749579000000|2025-06-10 18:10:00|49.95|47.45|50.11|47.61|50.21|47.71|49.95|47.45|0
1749579300000|2025-06-10 18:15:00|50.13|47.63|49.87|47.37|50.13|47.63|49.82|47.32|0
1749579600000|2025-06-10 18:20:00|49.85|47.35|49.68|47.18|49.95|47.45|49.61|47.11|0
1749579900000|2025-06-10 18:25:00|49.7|47.2|49.78|47.28|49.87|47.37|49.62|47.12|0
1749580200000|2025-06-10 18:30:00|49.8|47.3|49.52|47.02|49.8|47.3|49.4|46.9|0
1749580500000|2025-06-10 18:35:00|49.5|47|49.23|46.73|49.5|47|49.16|46.66|0
1749580800000|2025-06-10 18:40:00|49.21|46.71|49.21|46.71|49.27|46.77|49.15|46.65|0
1749581100000|2025-06-10 18:45:00|49.19|46.69|49.22|46.72|49.27|46.77|49.12|46.62|0
1749581400000|2025-06-10 18:50:00|49.23|46.73|48.88|46.38|49.23|46.73|48.83|46.33|0
1749581700000|2025-06-10 18:55:00|48.9|46.4|48.54|46.04|48.9|46.4|48.11|45.61|0
1749582000000|2025-06-10 19:00:00|48.59|46.09|48.3|45.8|48.63|46.13|48.24|45.74|0
1749582300000|2025-06-10 19:05:00|48.28|45.78|48.36|45.86|48.44|45.94|47.9|45.4|0
1749582600000|2025-06-10 19:10:00|48.34|45.84|48.54|46.04|48.62|46.12|48.28|45.78|0
1749582900000|2025-06-10 19:15:00|48.5|46|48.76|46.26|49|46.5|48.49|45.99|0
1749583200000|2025-06-10 19:20:00|48.78|46.28|48.64|46.14|48.86|46.36|48.6|46.1|0
1749583500000|2025-06-10 19:25:00|48.67|46.17|48.68|46.18|48.75|46.25|48.61|46.11|0
1749583800000|2025-06-10 19:30:00|48.7|46.2|48.82|46.32|49.01|46.51|48.69|46.19|0
1749584100000|2025-06-10 19:35:00|48.81|46.31|48.95|46.45|49.05|46.55|48.73|46.23|0
1749584400000|2025-06-10 19:40:00|48.97|46.47|49|46.5|49.33|46.83|48.84|46.34|0
1749584700000|2025-06-10 19:45:00|48.98|46.48|48.99|46.49|49.08|46.58|48.87|46.37|0
1749585000000|2025-06-10 19:50:00|48.95|46.45|48.68|46.18|49.11|46.61|48.64|46.14|0
1749585300000|2025-06-10 19:55:00|48.7|46.2|48.26|45.76|48.74|46.24|48.16|45.66|0
1749585600000|2025-06-10 20:00:00|48.28|45.78|48.77|46.27|48.79|46.29|48.28|45.78|0
1749585900000|2025-06-10 20:05:00|48.75|46.25|48.97|46.47|48.98|46.48|48.75|46.25|0
1749586200000|2025-06-10 20:10:00|48.95|46.45|48.94|46.44|49.01|46.51|48.83|46.33|0
1749586500000|2025-06-10 20:15:00|48.92|46.42|48.63|46.13|48.95|46.45|48.5|46|0
1749586800000|2025-06-10 20:20:00|48.65|46.15|48.66|46.16|48.7|46.2|48.57|46.07|0
1749587100000|2025-06-10 20:25:00|48.68|46.18|48.75|46.25|48.82|46.32|48.63|46.13|0
1749587400000|2025-06-10 20:30:00|48.73|46.23|48.9|46.4|48.92|46.42|48.73|46.23|0
1749587700000|2025-06-10 20:35:00|48.88|46.38|48.78|46.28|48.9|46.4|48.76|46.26|0
1749588000000|2025-06-10 20:40:00|48.8|46.3|48.82|46.32|48.83|46.33|48.71|46.21|0
1749588300000|2025-06-10 20:45:00|48.8|46.3|48.81|46.31|48.83|46.33|48.76|46.26|0
1749588600000|2025-06-10 20:50:00|48.84|46.34|48.8|46.3|48.84|46.34|48.68|46.18|0
1749588900000|2025-06-10 20:55:00|49.07|46.07|49.07|46.07|49.09|46.09|48.99|45.99|0
1749589200000|2025-06-10 21:00:00|49|46|49.11|46.11|49.14|46.14|49|46|0
1749589500000|2025-06-10 21:05:00|49.1|46.1|49.11|46.11|49.11|46.11|49.07|46.07|0
1749589800000|2025-06-10 21:10:00|49.1|46.1|49.09|46.09|49.12|46.12|49.05|46.05|0
1749590100000|2025-06-10 21:15:00|49.06|46.06|49.09|46.09|49.09|46.09|49.06|46.06|0
1749590700000|2025-06-10 21:25:00|49.11|46.11|49.13|46.13|49.13|46.13|49.1|46.1|0
1749591000000|2025-06-10 21:30:00|49.12|46.12|49.13|46.13|49.13|46.13|49.11|46.11|0
1749591600000|2025-06-10 21:40:00|49.12|46.12|49.11|46.11|49.12|46.12|49.11|46.11|0
1749591900000|2025-06-10 21:45:00|49.1|46.1|49.13|46.13|49.16|46.16|49.1|46.1|0
1749592200000|2025-06-10 21:50:00|49.1|46.1|49.12|46.12|49.14|46.14|49.1|46.1|0
1749592500000|2025-06-10 21:55:00|49.14|46.14|49.19|46.19|49.23|46.23|49.12|46.12|0
1749592800000|2025-06-10 22:00:00|49.16|46.16|49.06|46.06|49.16|46.16|48.97|45.97|0
1749593100000|2025-06-10 22:05:00|49.04|46.04|49|46|49.06|46.06|48.94|45.94|0
1749593400000|2025-06-10 22:10:00|49.01|46.01|49.03|46.03|49.06|46.06|48.94|45.94|0
1749593700000|2025-06-10 22:15:00|48.99|45.99|48.99|45.99|49.01|46.01|48.95|45.95|0
1749594000000|2025-06-10 22:20:00|49|46|49.01|46.01|49.09|46.09|48.96|45.96|0
1749594300000|2025-06-10 22:25:00|49.02|46.02|49.07|46.07|49.07|46.07|48.89|45.89|0
1749594600000|2025-06-10 22:30:00|49.09|46.09|49.09|46.09|49.16|46.16|49.07|46.07|0
1749594900000|2025-06-10 22:35:00|49.08|46.08|49.06|46.06|49.08|46.08|49|46|0
1749595200000|2025-06-10 22:40:00|49.07|46.07|49|46|49.07|46.07|48.94|45.94|0
1749595500000|2025-06-10 22:45:00|48.99|45.99|49.02|46.02|49.04|46.04|48.98|45.98|0
1749595800000|2025-06-10 22:50:00|49.04|46.04|48.59|45.59|49.04|46.04|48.52|45.52|0
1749596100000|2025-06-10 22:55:00|48.6|45.6|48.62|45.62|48.62|45.62|48.48|45.48|0
1749596400000|2025-06-10 23:00:00|48.64|45.64|49.15|46.15|49.15|46.15|48.64|45.64|0
1749596700000|2025-06-10 23:05:00|49.17|46.17|49.56|46.56|49.68|46.68|49.09|46.09|0
1749597000000|2025-06-10 23:10:00|49.6|46.6|48.87|45.87|49.6|46.6|48.76|45.76|0
1749597300000|2025-06-10 23:15:00|48.85|45.85|48.45|45.45|48.85|45.85|48.15|45.15|0
1749597600000|2025-06-10 23:20:00|48.48|45.48|48.71|45.71|48.75|45.75|48.38|45.38|0
1749597900000|2025-06-10 23:25:00|48.7|45.7|48.57|45.57|48.73|45.73|48.51|45.51|0
1749598200000|2025-06-10 23:30:00|48.59|45.59|48.67|45.67|48.69|45.69|48.57|45.57|0
1749598500000|2025-06-10 23:35:00|48.69|45.69|48.9|45.9|48.91|45.91|48.65|45.65|0
1749598800000|2025-06-10 23:40:00|48.91|45.91|48.92|45.92|48.98|45.98|48.83|45.83|0
1749599100000|2025-06-10 23:45:00|48.96|45.96|49.14|46.14|49.16|46.16|48.88|45.88|0
1749599400000|2025-06-10 23:50:00|49.15|46.15|49.12|46.12|49.2|46.2|49|46|0
1749599700000|2025-06-10 23:55:00|49.06|46.06|48.92|45.92|49.12|46.12|48.92|45.92|0
1749600000000|2025-06-11 00:00:00|48.96|45.96|48.82|45.82|49.04|46.04|48.74|45.74|0
1749600300000|2025-06-11 00:05:00|48.84|45.84|48.96|45.96|49.19|46.19|48.83|45.83|0
1749600600000|2025-06-11 00:10:00|48.93|45.93|49.09|46.09|49.45|46.45|48.93|45.93|0
1749600900000|2025-06-11 00:15:00|49.1|46.1|48.78|46.28|49.1|46.48|48.75|46.02|0
1749601200000|2025-06-11 00:20:00|48.8|46.3|49.03|46.53|49.15|46.65|48.75|46.25|0
1749601500000|2025-06-11 00:25:00|49.04|46.54|49.12|46.62|49.13|46.63|48.96|46.46|0
1749601800000|2025-06-11 00:30:00|49.13|46.63|49.26|46.76|49.31|46.81|48.97|46.47|0
1749602100000|2025-06-11 00:35:00|49.27|46.77|49.24|46.74|49.37|46.87|49.2|46.7|0
1749602400000|2025-06-11 00:40:00|49.27|46.77|49.39|46.89|49.41|46.91|49.26|46.76|0
1749602700000|2025-06-11 00:45:00|49.37|46.87|49.43|46.93|49.44|46.94|49.29|46.79|0
1749603000000|2025-06-11 00:50:00|49.45|46.95|49.47|46.97|49.54|47.04|49.38|46.88|0
1749603300000|2025-06-11 00:55:00|49.46|46.96|49.52|47.02|49.57|47.07|49.44|46.94|0
1749603600000|2025-06-11 01:00:00|49.51|47.01|49.37|46.87|49.53|47.03|49.32|46.82|0
1749603900000|2025-06-11 01:05:00|49.35|46.85|49.44|46.94|49.53|47.03|49.32|46.82|0
1749604200000|2025-06-11 01:10:00|49.46|46.96|49.54|47.04|49.61|47.11|49.42|46.92|0
1749604500000|2025-06-11 01:15:00|49.52|47.02|49.7|47.2|49.71|47.21|49.46|46.96|0
1749604800000|2025-06-11 01:20:00|49.72|47.22|49.73|47.23|49.78|47.28|49.59|47.09|0
1749605100000|2025-06-11 01:25:00|49.75|47.25|49.82|47.32|49.96|47.46|49.73|47.23|0
1749605400000|2025-06-11 01:30:00|49.84|47.34|49.8|47.3|49.95|47.45|49.65|47.15|0
1749605700000|2025-06-11 01:35:00|49.82|47.32|49.98|47.48|50.09|47.59|49.82|47.32|0
1749606000000|2025-06-11 01:40:00|49.99|47.49|49.79|47.29|50.03|47.53|49.78|47.28|0
1749606300000|2025-06-11 01:45:00|49.8|47.3|49.64|47.14|49.85|47.35|49.54|47.04|0
1749606600000|2025-06-11 01:50:00|49.66|47.16|49.63|47.13|49.68|47.18|49.61|47.11|0
1749606900000|2025-06-11 01:55:00|49.65|47.15|49.71|47.21|49.74|47.24|49.62|47.12|0
1749607200000|2025-06-11 02:00:00|49.72|47.22|49.68|47.18|49.73|47.23|49.6|47.1|0
1749607500000|2025-06-11 02:05:00|49.67|47.17|49.72|47.22|49.78|47.28|49.65|47.15|0
1749607800000|2025-06-11 02:10:00|49.76|47.26|49.71|47.21|49.79|47.29|49.67|47.17|0
1749608100000|2025-06-11 02:15:00|49.69|47.19|49.78|47.28|49.81|47.31|49.66|47.16|0
1749608400000|2025-06-11 02:20:00|49.77|47.27|49.87|47.37|49.92|47.42|49.76|47.26|0
1749608700000|2025-06-11 02:25:00|49.83|47.33|49.85|47.35|49.87|47.37|49.8|47.3|0
1749609000000|2025-06-11 02:30:00|49.86|47.36|49.86|47.36|49.88|47.38|49.8|47.3|0
1749609300000|2025-06-11 02:35:00|49.85|47.35|49.67|47.17|49.87|47.37|49.63|47.13|0
1749609600000|2025-06-11 02:40:00|49.65|47.15|49.68|47.18|49.72|47.22|49.64|47.14|0
1749609900000|2025-06-11 02:45:00|49.66|47.16|49.8|47.3|49.83|47.33|49.66|47.16|0
1749610200000|2025-06-11 02:50:00|49.82|47.32|49.76|47.26|49.84|47.34|49.74|47.24|0
1749610500000|2025-06-11 02:55:00|49.78|47.28|49.84|47.34|49.85|47.35|49.76|47.26|0
1749610800000|2025-06-11 03:00:00|49.8|47.3|49.97|47.47|49.99|47.49|49.73|47.23|0
1749611100000|2025-06-11 03:05:00|49.99|47.49|49.89|47.39|49.99|47.49|49.84|47.34|0
1749611400000|2025-06-11 03:10:00|49.9|47.4|49.88|47.38|49.91|47.41|49.81|47.31|0
1749611700000|2025-06-11 03:15:00|49.87|47.37|49.86|47.36|49.94|47.44|49.83|47.33|0
1749612000000|2025-06-11 03:20:00|49.84|47.34|49.9|47.4|49.93|47.43|49.81|47.31|0
1749612300000|2025-06-11 03:25:00|49.88|47.38|49.77|47.27|49.9|47.4|49.66|47.16|0
1749612600000|2025-06-11 03:30:00|49.76|47.26|49.78|47.28|49.81|47.31|49.72|47.22|0
1749612900000|2025-06-11 03:35:00|49.8|47.3|49.81|47.31|49.84|47.34|49.72|47.22|0
1749613200000|2025-06-11 03:40:00|49.79|47.29|49.73|47.23|49.81|47.31|49.71|47.21|0
1749613500000|2025-06-11 03:45:00|49.69|47.19|49.71|47.21|49.73|47.23|49.67|47.17|0
1749613800000|2025-06-11 03:50:00|49.69|47.19|49.7|47.2|49.73|47.23|49.65|47.15|0
1749614100000|2025-06-11 03:55:00|49.71|47.21|49.63|47.13|49.72|47.22|49.59|47.09|0
1749614400000|2025-06-11 04:00:00|49.64|47.14|49.58|47.08|49.68|47.18|49.55|47.05|0
1749614700000|2025-06-11 04:05:00|49.59|47.09|49.55|47.05|49.65|47.15|49.55|47.05|0
1749615000000|2025-06-11 04:10:00|49.57|47.07|49.61|47.11|49.61|47.11|49.51|47.01|0
1749615300000|2025-06-11 04:15:00|49.62|47.12|49.49|46.99|49.7|47.2|49.44|46.94|0
1749615600000|2025-06-11 04:20:00|49.48|46.98|49.53|47.03|49.54|47.04|49.48|46.98|0
1749615900000|2025-06-11 04:25:00|49.51|47.01|49.76|47.26|49.79|47.29|49.5|47|0
1749616200000|2025-06-11 04:30:00|49.74|47.24|49.76|47.26|49.81|47.31|49.71|47.21|0
1749616500000|2025-06-11 04:35:00|49.78|47.28|49.83|47.33|49.85|47.35|49.76|47.26|0
1749616800000|2025-06-11 04:40:00|49.82|47.32|49.83|47.33|49.86|47.36|49.79|47.29|0
1749617100000|2025-06-11 04:45:00|49.81|47.31|49.84|47.34|49.89|47.39|49.77|47.27|0
1749617400000|2025-06-11 04:50:00|49.83|47.33|49.84|47.34|49.87|47.37|49.8|47.3|0
1749617700000|2025-06-11 04:55:00|49.85|47.35|50.02|47.52|50.12|47.62|49.79|47.29|0
1749618000000|2025-06-11 05:00:00|50.01|47.51|49.91|47.41|50.14|47.64|49.86|47.36|0
1749618300000|2025-06-11 05:05:00|49.92|47.42|49.85|47.35|49.96|47.46|49.77|47.27|0
1749618600000|2025-06-11 05:10:00|49.83|47.33|49.8|47.3|49.88|47.38|49.74|47.24|0
1749618900000|2025-06-11 05:15:00|49.81|47.31|49.55|47.05|49.82|47.32|49.48|46.98|0
1749619200000|2025-06-11 05:20:00|49.57|47.07|49.81|47.31|49.85|47.35|49.53|47.03|0
1749619500000|2025-06-11 05:25:00|49.85|47.35|49.84|47.34|49.91|47.41|49.79|47.29|0
1749619800000|2025-06-11 05:30:00|49.82|47.32|49.8|47.3|49.84|47.34|49.63|47.13|0
1749620100000|2025-06-11 05:35:00|49.82|47.32|49.8|47.3|49.85|47.35|49.73|47.23|0
1749620400000|2025-06-11 05:40:00|49.81|47.31|49.82|47.32|49.87|47.37|49.79|47.29|0
1749620700000|2025-06-11 05:45:00|49.8|47.3|49.87|47.37|49.92|47.42|49.77|47.27|0
1749621000000|2025-06-11 05:50:00|49.84|47.34|49.65|47.15|49.85|47.35|49.6|47.1|0
1749621300000|2025-06-11 05:55:00|49.71|47.21|49.84|47.34|49.92|47.42|49.63|47.13|0
1749621600000|2025-06-11 06:00:00|49.82|47.32|49.81|47.31|49.93|47.43|49.73|47.23|0
1749621900000|2025-06-11 06:05:00|49.82|47.32|49.82|47.32|49.99|47.49|49.79|47.29|0
1749622200000|2025-06-11 06:10:00|49.81|47.31|49.81|47.31|49.89|47.39|49.74|47.24|0
1749622500000|2025-06-11 06:15:00|49.84|47.34|49.75|47.25|49.92|47.42|49.71|47.21|0
1749622800000|2025-06-11 06:20:00|49.73|47.23|49.56|47.06|49.81|47.31|49.54|47.04|0
1749623100000|2025-06-11 06:25:00|49.57|47.07|49.57|47.07|49.66|47.16|49.51|47.01|0
1749623400000|2025-06-11 06:30:00|49.56|47.06|49.73|47.23|49.89|47.39|49.53|47.03|0
1749623700000|2025-06-11 06:35:00|49.76|47.26|49.76|47.26|49.88|47.38|49.74|47.24|0
1749624000000|2025-06-11 06:40:00|49.8|47.3|49.76|47.26|49.85|47.35|49.7|47.2|0
1749624300000|2025-06-11 06:45:00|49.77|47.27|49.87|47.37|49.88|47.38|49.66|47.16|0
1749624600000|2025-06-11 06:50:00|49.86|47.36|49.74|47.24|49.9|47.4|49.66|47.16|0
1749624900000|2025-06-11 06:55:00|49.76|47.26|49.71|47.21|49.76|47.26|49.62|47.12|0
1749625200000|2025-06-11 07:00:00|49.66|47.16|49.56|47.06|49.68|47.18|49.52|47.02|0
1749625500000|2025-06-11 07:05:00|49.52|47.02|49.7|47.2|49.7|47.2|49.27|46.77|0
1749625800000|2025-06-11 07:10:00|49.72|47.22|49.51|47.01|49.76|47.26|49.43|46.93|0
1749626100000|2025-06-11 07:15:00|49.49|46.99|49.5|47|49.58|47.08|49.44|46.94|0
1749626400000|2025-06-11 07:20:00|49.51|47.01|49.5|47|49.59|47.09|49.42|46.92|0
1749626700000|2025-06-11 07:25:00|49.49|46.99|49.58|47.08|49.67|47.17|49.42|46.92|0
1749627000000|2025-06-11 07:30:00|49.55|47.05|49.73|47.23|49.79|47.29|49.49|46.99|0
1749627300000|2025-06-11 07:35:00|49.79|47.29|49.63|47.13|49.81|47.31|49.56|47.06|0
1749627600000|2025-06-11 07:40:00|49.64|47.14|49.58|47.08|49.68|47.18|49.52|47.02|0
1749627900000|2025-06-11 07:45:00|49.55|47.05|49.36|46.86|49.64|47.14|49.34|46.84|0
1749628200000|2025-06-11 07:50:00|49.34|46.84|49.3|46.8|49.44|46.94|49.29|46.79|0
1749628500000|2025-06-11 07:55:00|49.29|46.79|49.2|46.7|49.32|46.82|49.15|46.65|0
1749628800000|2025-06-11 08:00:00|49.18|46.68|49.02|46.52|49.27|46.77|48.94|46.44|0
1749629100000|2025-06-11 08:05:00|49|46.5|49.23|46.73|49.26|46.76|48.98|46.48|0
1749629400000|2025-06-11 08:10:00|49.25|46.75|49.11|46.61|49.28|46.78|49.08|46.58|0
1749629700000|2025-06-11 08:15:00|49.12|46.62|49.14|46.64|49.19|46.69|49.05|46.55|0
1749630000000|2025-06-11 08:20:00|49.16|46.66|49.09|46.59|49.22|46.72|49.07|46.57|0
1749630300000|2025-06-11 08:25:00|49.08|46.58|49.05|46.55|49.14|46.64|49.03|46.53|0
1749630600000|2025-06-11 08:30:00|49.07|46.57|48.75|46.25|49.13|46.63|48.74|46.24|0
1749630900000|2025-06-11 08:35:00|48.74|46.24|48.59|46.09|48.82|46.32|48.53|46.03|0
1749631200000|2025-06-11 08:40:00|48.61|46.11|48.8|46.3|48.8|46.3|48.57|46.07|0
1749631500000|2025-06-11 08:45:00|48.82|46.32|48.74|46.24|48.82|46.32|48.72|46.22|0
1749631800000|2025-06-11 08:50:00|48.76|46.26|48.73|46.23|48.81|46.31|48.68|46.18|0
1749632100000|2025-06-11 08:55:00|48.71|46.21|48.8|46.3|48.8|46.3|48.71|46.21|0
1749632400000|2025-06-11 09:00:00|48.78|46.28|48.94|46.44|48.95|46.45|48.7|46.2|0
1749632700000|2025-06-11 09:05:00|48.96|46.46|48.94|46.44|49.01|46.51|48.85|46.35|0
1749633000000|2025-06-11 09:10:00|48.95|46.45|48.94|46.44|48.96|46.46|48.82|46.32|0
1749633300000|2025-06-11 09:15:00|48.96|46.46|48.94|46.44|48.96|46.46|48.88|46.38|0
1749633600000|2025-06-11 09:20:00|48.98|46.48|48.85|46.35|48.98|46.48|48.83|46.33|0
1749633900000|2025-06-11 09:25:00|48.86|46.36|48.84|46.34|48.94|46.44|48.75|46.25|0
1749634200000|2025-06-11 09:30:00|48.85|46.35|48.9|46.4|48.98|46.48|48.83|46.33|0
1749634500000|2025-06-11 09:35:00|48.88|46.38|48.95|46.45|48.97|46.47|48.86|46.36|0
1749634800000|2025-06-11 09:40:00|48.93|46.43|48.97|46.47|49.03|46.53|48.92|46.42|0
1749635100000|2025-06-11 09:45:00|48.96|46.46|49.01|46.51|49.01|46.51|48.94|46.44|0
1749635400000|2025-06-11 09:50:00|48.99|46.49|49.18|46.68|49.2|46.7|48.97|46.47|0
1749635700000|2025-06-11 09:55:00|49.17|46.67|49.19|46.69|49.2|46.7|49.13|46.63|0
1749636000000|2025-06-11 10:00:00|49.15|46.65|49.1|46.6|49.28|46.78|49.07|46.57|0
1749636300000|2025-06-11 10:05:00|49.11|46.61|48.9|46.4|49.11|46.61|48.85|46.35|0
1749636600000|2025-06-11 10:10:00|48.88|46.38|48.91|46.41|48.98|46.48|48.88|46.38|0
1749636900000|2025-06-11 10:15:00|48.93|46.43|48.94|46.44|48.99|46.49|48.85|46.35|0
1749637200000|2025-06-11 10:20:00|48.93|46.43|48.93|46.43|48.98|46.48|48.9|46.4|0
1749637500000|2025-06-11 10:25:00|48.94|46.44|48.83|46.33|49.01|46.51|48.76|46.26|0
1749637800000|2025-06-11 10:30:00|48.82|46.32|48.96|46.46|48.98|46.48|48.8|46.3|0
1749638100000|2025-06-11 10:35:00|48.9|46.4|48.91|46.41|48.93|46.43|48.87|46.37|0
1749638400000|2025-06-11 10:40:00|48.89|46.39|48.8|46.3|48.98|46.48|48.73|46.23|0
1749638700000|2025-06-11 10:45:00|48.85|46.35|48.71|46.21|48.87|46.37|48.66|46.16|0
1749639000000|2025-06-11 10:50:00|48.75|46.25|48.81|46.31|48.91|46.41|48.69|46.19|0
1749639300000|2025-06-11 10:55:00|48.82|46.32|48.82|46.32|48.87|46.37|48.74|46.24|0
1749639600000|2025-06-11 11:00:00|48.81|46.31|48.94|46.44|48.94|46.44|48.76|46.26|0
1749639900000|2025-06-11 11:05:00|48.92|46.42|48.97|46.47|49.03|46.53|48.92|46.42|0
1749640200000|2025-06-11 11:10:00|48.99|46.49|49.21|46.71|49.21|46.71|48.9|46.4|0
1749640500000|2025-06-11 11:15:00|49.25|46.75|49.47|46.97|49.52|47.02|49.15|46.65|0
1749640800000|2025-06-11 11:20:00|49.53|47.03|49.63|47.13|49.77|47.27|49.49|46.99|0
1749641100000|2025-06-11 11:25:00|49.65|47.15|49.25|46.75|49.65|47.15|49.25|46.75|0
1749641400000|2025-06-11 11:30:00|49.23|46.73|48.98|46.48|49.25|46.75|48.93|46.43|0
1749641700000|2025-06-11 11:35:00|48.99|46.49|49.21|46.71|49.22|46.72|48.92|46.42|0
1749642000000|2025-06-11 11:40:00|49.19|46.69|49.09|46.59|49.22|46.72|49.09|46.59|0
1749642300000|2025-06-11 11:45:00|49.1|46.6|49.05|46.55|49.11|46.61|48.98|46.48|0
1749642600000|2025-06-11 11:50:00|49.04|46.54|48.8|46.3|49.15|46.65|48.73|46.23|0
1749642900000|2025-06-11 11:55:00|48.78|46.28|48.7|46.2|48.8|46.3|48.64|46.14|0
1749643200000|2025-06-11 12:00:00|48.69|46.19|48.29|45.79|49.54|47.04|47.64|45.14|0
1749643500000|2025-06-11 12:05:00|48.41|45.91|48.83|46.33|49.25|46.75|48.16|45.66|0
1749643800000|2025-06-11 12:10:00|48.8|46.3|48.54|46.04|48.85|46.35|48.34|45.84|0
1749644100000|2025-06-11 12:15:00|48.6|46.1|48.7|46.2|48.98|46.48|48.52|46.02|0
1749644400000|2025-06-11 12:20:00|48.68|46.18|48.76|46.26|48.91|46.41|48.61|46.11|0
1749644700000|2025-06-11 12:25:00|48.75|46.25|48.39|45.89|48.83|46.33|48.2|45.7|0
1749645000000|2025-06-11 12:30:00|48.35|45.85|46.54|44.04|48.36|45.86|45.69|43.19|0
1749645300000|2025-06-11 12:35:00|46.64|44.14|45.98|43.48|46.64|44.14|45.96|43.46|0
1749645600000|2025-06-11 12:40:00|45.99|43.49|46.42|43.92|46.52|44.02|45.82|43.32|0
1749645900000|2025-06-11 12:45:00|46.4|43.9|46.7|44.2|46.71|44.21|46.3|43.8|0
1749646200000|2025-06-11 12:50:00|46.71|44.21|46.66|44.16|46.97|44.47|46.48|43.98|0
1749646500000|2025-06-11 12:55:00|46.6|44.1|46.72|44.22|46.83|44.33|46.44|43.94|0
1749646800000|2025-06-11 13:00:00|46.7|44.2|46.83|44.33|46.9|44.4|46.32|43.82|0
1749647100000|2025-06-11 13:05:00|46.81|44.31|46.67|44.17|46.95|44.45|46.59|44.09|0
1749647400000|2025-06-11 13:10:00|46.65|44.15|46.71|44.21|46.77|44.27|46.51|44.01|0
1749647700000|2025-06-11 13:15:00|46.73|44.23|46.69|44.19|46.85|44.35|46.63|44.13|0
1749648000000|2025-06-11 13:20:00|46.71|44.21|46.97|43.97|46.97|44.27|46.62|43.97|0
1749648300000|2025-06-11 13:25:00|46.99|43.99|46.86|43.86|47.01|44.01|46.76|43.76|0
1749648600000|2025-06-11 13:30:00|47.07|44.57|47.44|44.94|47.73|45.23|46.96|44.46|0
1749648900000|2025-06-11 13:35:00|47.46|44.96|47.34|44.84|47.85|45.35|47.16|44.66|0
1749649200000|2025-06-11 13:40:00|47.3|44.8|47.62|45.12|47.72|45.22|47.26|44.76|0
1749649500000|2025-06-11 13:45:00|47.7|45.2|47.88|45.38|48.48|45.98|47.51|45.01|0
1749649800000|2025-06-11 13:50:00|47.86|45.36|47.21|44.71|47.89|45.39|47.18|44.68|0
1749650100000|2025-06-11 13:55:00|47.33|44.83|47.43|44.93|47.51|45.01|47.18|44.68|0
1749650400000|2025-06-11 14:00:00|47.38|44.88|47.48|44.98|47.6|45.1|47.18|44.68|0
1749650700000|2025-06-11 14:05:00|47.4|44.9|47.16|44.66|47.66|45.16|47.15|44.65|0
1749651000000|2025-06-11 14:10:00|47.15|44.65|46.93|44.43|47.27|44.77|46.93|44.43|0
1749651300000|2025-06-11 14:15:00|46.95|44.45|46.73|44.23|47.06|44.56|46.72|44.22|0
1749651600000|2025-06-11 14:20:00|46.75|44.25|46.71|44.21|46.89|44.39|46.64|44.14|0
1749651900000|2025-06-11 14:25:00|46.69|44.19|46.64|44.14|46.75|44.25|46.47|43.97|0
1749652200000|2025-06-11 14:30:00|46.62|44.12|46.49|43.99|46.78|44.28|46.49|43.99|0
1749652500000|2025-06-11 14:35:00|46.48|43.98|46.51|44.01|46.61|44.11|46.39|43.89|0
1749652800000|2025-06-11 14:40:00|46.53|44.03|46.53|44.03|46.76|44.26|46.43|43.93|0
1749653100000|2025-06-11 14:45:00|46.57|44.07|46.52|44.02|46.63|44.13|46.34|43.84|0
1749653400000|2025-06-11 14:50:00|46.54|44.04|46.44|43.94|46.57|44.07|46.37|43.87|0
1749653700000|2025-06-11 14:55:00|46.46|43.96|46.44|43.94|46.5|44|46.3|43.8|0
1749654000000|2025-06-11 15:00:00|46.49|43.99|46.32|43.82|46.49|43.99|46.32|43.82|0
1749654300000|2025-06-11 15:05:00|46.34|43.84|47.18|44.68|47.26|44.76|46.31|43.81|0
1749654600000|2025-06-11 15:10:00|47.26|44.76|46.72|44.22|47.46|44.96|46.62|44.12|0
1749654900000|2025-06-11 15:15:00|46.7|44.2|46.44|43.94|46.74|44.24|46.35|43.85|0
1749655200000|2025-06-11 15:20:00|46.46|43.96|46.38|43.88|46.58|44.08|46.38|43.88|0
1749655500000|2025-06-11 15:25:00|46.4|43.9|46.64|44.14|46.84|44.34|46.38|43.88|0
1749655800000|2025-06-11 15:30:00|46.66|44.16|46.8|44.3|46.92|44.42|46.58|44.08|0
1749656100000|2025-06-11 15:35:00|46.82|44.32|46.69|44.19|46.86|44.36|46.48|43.98|0
1749656400000|2025-06-11 15:40:00|46.71|44.21|47.01|44.51|47.06|44.56|46.66|44.16|0
1749656700000|2025-06-11 15:45:00|46.99|44.49|47.02|44.52|47.34|44.84|46.73|44.23|0
1749657000000|2025-06-11 15:50:00|47.04|44.54|46.6|44.1|47.15|44.65|46.56|44.06|0
1749657300000|2025-06-11 15:55:00|46.62|44.12|47.02|44.52|47.18|44.68|46.58|44.08|0
1749657600000|2025-06-11 16:00:00|47|44.5|47.28|44.78|47.29|44.79|46.91|44.41|0
1749657900000|2025-06-11 16:05:00|47.3|44.8|47.53|45.03|47.87|45.37|47.28|44.78|0
1749658200000|2025-06-11 16:10:00|47.46|44.96|47.6|45.1|48.03|45.53|47.43|44.93|0
1749658500000|2025-06-11 16:15:00|47.62|45.12|47.91|45.41|48|45.5|47.42|44.92|0
1749658800000|2025-06-11 16:20:00|47.93|45.43|47.74|45.24|48.3|45.8|47.71|45.21|0
1749659100000|2025-06-11 16:25:00|47.76|45.26|47.29|44.79|47.76|45.26|47.23|44.73|0
1749659400000|2025-06-11 16:30:00|47.26|44.76|47.03|44.53|47.26|44.76|46.94|44.44|0
1749659700000|2025-06-11 16:35:00|47.07|44.57|47.32|44.82|47.47|44.97|47.01|44.51|0
1749660000000|2025-06-11 16:40:00|47.33|44.83|47.29|44.79|47.52|45.02|47.18|44.68|0
1749660300000|2025-06-11 16:45:00|47.27|44.77|46.96|44.46|47.35|44.85|46.87|44.37|0
1749660600000|2025-06-11 16:50:00|46.97|44.47|46.98|44.48|47.12|44.62|46.8|44.3|0
1749660900000|2025-06-11 16:55:00|46.97|44.47|46.93|44.43|47.1|44.6|46.84|44.34|0
1749661200000|2025-06-11 17:00:00|46.8|44.3|46.37|43.87|47.03|44.53|46.32|43.82|0
1749661500000|2025-06-11 17:05:00|46.39|43.89|46.23|43.73|46.47|43.97|46.18|43.68|0
1749661800000|2025-06-11 17:10:00|46.21|43.71|46.29|43.79|46.36|43.86|46.1|43.6|0
1749662100000|2025-06-11 17:15:00|46.27|43.77|46.31|43.81|46.49|43.99|46.25|43.75|0
1749662400000|2025-06-11 17:20:00|46.29|43.79|46.16|43.66|46.31|43.81|46.16|43.66|0
1749662700000|2025-06-11 17:25:00|46.14|43.64|46.01|43.51|46.17|43.67|45.97|43.47|0
1749663000000|2025-06-11 17:30:00|45.99|43.49|46.3|43.8|46.39|43.89|45.99|43.49|0
1749663300000|2025-06-11 17:35:00|46.31|43.81|46.43|43.93|46.63|44.13|46.28|43.78|0
1749663600000|2025-06-11 17:40:00|46.44|43.94|46.61|44.11|46.95|44.45|46.24|43.74|0
1749663900000|2025-06-11 17:45:00|46.6|44.1|47.03|44.53|47.09|44.59|46.55|44.05|0
1749664200000|2025-06-11 17:50:00|47.11|44.61|47.16|44.66|47.3|44.8|46.94|44.44|0
1749664500000|2025-06-11 17:55:00|47.13|44.63|47.76|45.26|47.85|45.35|46.96|44.46|0
1749664800000|2025-06-11 18:00:00|47.82|45.32|49.29|46.79|49.87|47.37|47.61|45.11|0
1749665100000|2025-06-11 18:05:00|49.39|46.89|48.64|46.14|49.45|46.95|48.42|45.92|0
1749665400000|2025-06-11 18:10:00|48.75|46.25|49.76|47.26|49.78|47.28|48.68|46.18|0
1749665700000|2025-06-11 18:15:00|49.9|47.4|50.58|47.58|51.1|48.6|49.9|47.4|0
1749666000000|2025-06-11 18:20:00|50.6|47.6|49.98|46.98|50.6|47.6|49.98|46.98|0
1749666300000|2025-06-11 18:25:00|50|47|50.19|47.69|50.24|47.74|49.56|46.94|0
1749666600000|2025-06-11 18:30:00|50.31|47.81|49.65|47.15|50.99|48.49|49.51|47.01|0
1749666900000|2025-06-11 18:35:00|49.63|47.13|49.36|46.86|49.94|47.44|49.23|46.73|0
1749667200000|2025-06-11 18:40:00|49.38|46.88|49.02|46.52|49.67|47.17|49.02|46.52|0
1749667500000|2025-06-11 18:45:00|49.04|46.54|49.03|46.53|49.23|46.73|48.95|46.45|0
1749667800000|2025-06-11 18:50:00|49.05|46.55|49.69|47.19|49.69|47.19|48.98|46.48|0
1749668100000|2025-06-11 18:55:00|49.75|47.25|50.33|47.83|50.54|48.04|49.7|47.2|0
1749668400000|2025-06-11 19:00:00|50.31|47.81|50.67|48.17|50.8|48.3|50.17|47.67|0
1749668700000|2025-06-11 19:05:00|50.75|48.25|50.5|48|51.12|48.62|50.42|47.92|0
1749669000000|2025-06-11 19:10:00|50.48|47.98|50.57|48.07|50.74|48.24|50.3|47.8|0
1749669300000|2025-06-11 19:15:00|50.59|48.09|51.04|48.54|51.17|48.67|50.52|48.02|0
1749669600000|2025-06-11 19:20:00|51.07|48.57|50.58|48.08|51.23|48.73|50.58|48.08|0
1749669900000|2025-06-11 19:25:00|50.54|48.04|51.1|48.6|51.1|48.6|50.48|47.98|0
1749670200000|2025-06-11 19:30:00|51.07|48.57|51.93|49.43|51.93|49.43|50.81|48.31|0
1749670500000|2025-06-11 19:35:00|51.95|49.45|51.44|48.94|52.16|49.66|51.42|48.92|0
1749670800000|2025-06-11 19:40:00|51.42|48.92|51.25|48.75|51.62|49.12|51.24|48.74|0
1749671100000|2025-06-11 19:45:00|51.26|48.76|51.46|48.96|51.54|49.04|51.11|48.61|0
1749671400000|2025-06-11 19:50:00|51.44|48.94|50.93|48.43|51.52|49.02|50.7|48.2|0
1749671700000|2025-06-11 19:55:00|50.99|48.49|50.16|47.66|51.02|48.52|50.16|47.66|0
1749672000000|2025-06-11 20:00:00|50.24|47.74|50.35|47.85|50.65|48.15|50.24|47.74|0
1749672300000|2025-06-11 20:05:00|50.33|47.83|50.29|47.79|50.49|47.99|50.21|47.71|0
1749672600000|2025-06-11 20:10:00|50.27|47.77|50.14|47.64|50.3|47.8|50.07|47.57|0
1749672900000|2025-06-11 20:15:00|50.12|47.62|49.67|47.17|50.16|47.66|49.63|47.13|0
1749673200000|2025-06-11 20:20:00|49.69|47.19|49.64|47.14|49.75|47.25|49.55|47.05|0
1749673500000|2025-06-11 20:25:00|49.66|47.16|49.82|47.32|49.82|47.32|49.63|47.13|0
1749673800000|2025-06-11 20:30:00|49.84|47.34|50.05|47.55|50.1|47.6|49.78|47.28|0
1749674100000|2025-06-11 20:35:00|50.07|47.57|50.27|47.77|50.27|47.77|50.06|47.56|0
1749674400000|2025-06-11 20:40:00|50.25|47.75|50.24|47.74|50.36|47.86|50.19|47.69|0
1749674700000|2025-06-11 20:45:00|50.22|47.72|50.25|47.75|50.3|47.8|50.18|47.68|0
1749675000000|2025-06-11 20:50:00|50.23|47.73|50.26|47.76|50.31|47.81|50.21|47.71|0
1749675300000|2025-06-11 20:55:00|50.51|47.51|50.51|47.51|50.59|47.59|50.45|47.45|0
1749675600000|2025-06-11 21:00:00|50.48|47.48|50.45|47.45|50.54|47.54|50.36|47.36|0
1749675900000|2025-06-11 21:05:00|50.43|47.43|50.38|47.38|50.45|47.45|50.38|47.38|0
1749676200000|2025-06-11 21:10:00|50.39|47.39|50.36|47.36|50.39|47.39|50.36|47.36|0
1749676500000|2025-06-11 21:15:00|50.35|47.35|50.41|47.41|50.42|47.42|50.34|47.34|0
1749676800000|2025-06-11 21:20:00|50.43|47.43|50.61|47.61|50.63|47.63|50.43|47.43|0
1749677100000|2025-06-11 21:25:00|50.58|47.58|50.78|47.78|50.78|47.78|50.58|47.58|0
1749677400000|2025-06-11 21:30:00|50.79|47.79|50.71|47.71|50.79|47.79|50.71|47.71|0
1749677700000|2025-06-11 21:35:00|50.72|47.72|50.7|47.7|50.72|47.72|50.7|47.7|0
1749678000000|2025-06-11 21:40:00|50.71|47.71|50.75|47.75|50.75|47.75|50.71|47.71|0
1749678300000|2025-06-11 21:45:00|50.74|47.74|50.76|47.76|50.76|47.76|50.7|47.7|0
1749678600000|2025-06-11 21:50:00|50.71|47.71|50.75|47.75|50.75|47.75|50.7|47.7|0
1749678900000|2025-06-11 21:55:00|50.74|47.74|50.77|47.77|50.8|47.8|50.74|47.74|0
1749679200000|2025-06-11 22:00:00|50.78|47.78|51.05|48.05|51.11|48.11|50.67|47.67|0
1749679500000|2025-06-11 22:05:00|51.06|48.06|50.69|47.69|51.06|48.06|50.61|47.61|0
1749679800000|2025-06-11 22:10:00|50.7|47.7|50.6|47.6|50.73|47.73|50.59|47.59|0
1749680100000|2025-06-11 22:15:00|50.62|47.62|50.7|47.7|50.72|47.72|50.62|47.62|0
1749680400000|2025-06-11 22:20:00|50.68|47.68|50.51|47.51|50.7|47.7|50.47|47.47|0
1749680700000|2025-06-11 22:25:00|50.54|47.54|50.32|47.32|50.55|47.55|50.3|47.3|0
1749681000000|2025-06-11 22:30:00|50.31|47.31|50.23|47.23|50.33|47.33|50.19|47.19|0
1749681300000|2025-06-11 22:35:00|50.21|47.21|50.47|47.47|50.49|47.49|50.16|47.16|0
1749681600000|2025-06-11 22:40:00|50.46|47.46|50.49|47.49|50.57|47.57|50.38|47.38|0
1749681900000|2025-06-11 22:45:00|50.46|47.46|50.51|47.51|50.58|47.58|50.45|47.45|0
1749682200000|2025-06-11 22:50:00|50.5|47.5|51.07|48.07|51.07|48.07|50.5|47.5|0
1749682500000|2025-06-11 22:55:00|51.09|48.09|51.21|48.21|51.43|48.43|51.09|48.09|0
1749682800000|2025-06-11 23:00:00|51.23|48.23|51.25|48.25|51.33|48.33|51.13|48.13|0
1749683100000|2025-06-11 23:05:00|51.26|48.26|51.21|48.21|51.54|48.54|51.17|48.17|0
1749683400000|2025-06-11 23:10:00|51.23|48.23|51.29|48.29|51.42|48.42|51.13|48.13|0
1749683700000|2025-06-11 23:15:00|51.27|48.27|51.43|48.43|51.46|48.46|51.25|48.25|0
1749684000000|2025-06-11 23:20:00|51.45|48.45|51.27|48.27|51.48|48.48|51.21|48.21|0
1749684300000|2025-06-11 23:25:00|51.28|48.28|51.32|48.32|51.35|48.35|51.25|48.25|0
1749684600000|2025-06-11 23:30:00|51.36|48.36|51.14|48.14|51.36|48.36|51.12|48.12|0
1749684900000|2025-06-11 23:35:00|51.08|48.08|50.91|47.91|51.1|48.1|50.83|47.83|0
1749685200000|2025-06-11 23:40:00|50.89|47.89|50.87|47.87|50.89|47.89|50.73|47.73|0
1749685500000|2025-06-11 23:45:00|50.88|47.88|51.12|48.12|51.14|48.14|50.88|47.88|0
1749685800000|2025-06-11 23:50:00|51.1|48.1|51.11|48.11|51.24|48.24|51.08|48.08|0
1749686100000|2025-06-11 23:55:00|51.09|48.09|51.25|48.25|51.25|48.25|51.07|48.07|0
1749686400000|2025-06-12 00:00:00|51.22|48.22|51.33|48.33|51.34|48.34|51.05|48.05|0
1749686700000|2025-06-12 00:05:00|51.36|48.36|51.44|48.44|51.64|48.64|51.35|48.35|0
1749687000000|2025-06-12 00:10:00|51.47|48.47|51.42|48.42|51.52|48.52|51.3|48.3|0
1749687300000|2025-06-12 00:15:00|51.4|48.4|51.65|49.15|51.76|49.26|51.12|48.33|0
1749687600000|2025-06-12 00:20:00|51.63|49.13|51.65|49.15|51.71|49.21|51.42|48.92|0
1749687900000|2025-06-12 00:25:00|51.63|49.13|52.07|49.57|52.21|49.71|51.52|49.02|0
1749688200000|2025-06-12 00:30:00|52.05|49.55|51.7|49.2|52.14|49.64|51.61|49.11|0
1749688500000|2025-06-12 00:35:00|51.71|49.21|52.08|49.58|52.46|49.96|51.62|49.12|0
1749688800000|2025-06-12 00:40:00|52.1|49.6|51.97|49.47|52.37|49.87|51.77|49.27|0
1749689100000|2025-06-12 00:45:00|51.98|49.48|52.34|49.84|52.36|49.86|51.92|49.42|0
1749689400000|2025-06-12 00:50:00|52.36|49.86|52.83|50.33|52.94|50.44|52.36|49.86|0
1749689700000|2025-06-12 00:55:00|52.81|50.31|52.89|50.39|53.14|50.64|52.71|50.21|0
1749690000000|2025-06-12 01:00:00|52.87|50.37|52.62|50.12|52.87|50.37|52.51|50.01|0
1749690300000|2025-06-12 01:05:00|52.63|50.13|52.68|50.18|52.81|50.31|52.61|50.11|0
1749690600000|2025-06-12 01:10:00|52.66|50.16|52.67|50.17|52.71|50.21|52.59|50.09|0
1749690900000|2025-06-12 01:15:00|52.65|50.15|52.38|49.88|52.67|50.17|52.28|49.78|0
1749691200000|2025-06-12 01:20:00|52.4|49.9|52.82|50.32|52.98|50.48|52.3|49.8|0
1749691500000|2025-06-12 01:25:00|52.8|50.3|53.28|50.78|53.47|50.97|52.77|50.27|0
1749691800000|2025-06-12 01:30:00|53.3|50.8|53.41|50.91|53.69|51.19|53.25|50.75|0
1749692100000|2025-06-12 01:35:00|53.39|50.89|53.93|51.43|54.06|51.56|53.32|50.82|0
1749692400000|2025-06-12 01:40:00|53.79|51.29|53.59|51.09|53.98|51.48|53.52|51.02|0
1749692700000|2025-06-12 01:45:00|53.66|51.16|53.8|51.3|53.9|51.4|53.51|51.01|0
1749693000000|2025-06-12 01:50:00|53.81|51.31|53.55|51.05|53.86|51.36|53.55|51.05|0
1749693300000|2025-06-12 01:55:00|53.53|51.03|53.38|50.88|53.53|51.03|53.28|50.78|0
1749693600000|2025-06-12 02:00:00|53.4|50.9|52.98|50.48|53.4|50.9|52.89|50.39|0
1749693900000|2025-06-12 02:05:00|53|50.5|53.26|50.76|53.28|50.78|52.96|50.46|0
1749694200000|2025-06-12 02:10:00|53.28|50.78|53.3|50.8|53.6|51.1|53.22|50.72|0
1749694500000|2025-06-12 02:15:00|53.31|50.81|53.29|50.79|53.44|50.94|53.26|50.76|0
1749694800000|2025-06-12 02:20:00|53.31|50.81|53.23|50.73|53.36|50.86|53.16|50.66|0
1749695100000|2025-06-12 02:25:00|53.25|50.75|53.24|50.74|53.33|50.83|53.2|50.7|0
1749695400000|2025-06-12 02:30:00|53.23|50.73|53.39|50.89|53.39|50.89|53.2|50.7|0
1749695700000|2025-06-12 02:35:00|53.35|50.85|53.37|50.87|53.41|50.91|53.26|50.76|0
1749696000000|2025-06-12 02:40:00|53.38|50.88|53.3|50.8|53.39|50.89|53.29|50.79|0
1749696300000|2025-06-12 02:45:00|53.32|50.82|53.31|50.81|53.44|50.94|53.29|50.79|0
1749696600000|2025-06-12 02:50:00|53.34|50.84|53.26|50.76|53.4|50.9|53.23|50.73|0
1749696900000|2025-06-12 02:55:00|53.24|50.74|53.22|50.72|53.35|50.85|53.21|50.71|0
1749697200000|2025-06-12 03:00:00|53.2|50.7|53.09|50.59|53.26|50.76|53.04|50.54|0
1749697500000|2025-06-12 03:05:00|53.18|50.68|52.99|50.49|53.24|50.74|52.94|50.44|0
1749697800000|2025-06-12 03:10:00|52.98|50.48|52.87|50.37|53.26|50.76|52.86|50.36|0
1749698100000|2025-06-12 03:15:00|52.86|50.36|52.5|50|52.95|50.45|52.44|49.94|0
1749698400000|2025-06-12 03:20:00|52.57|50.07|52.53|50.03|52.59|50.09|52.5|50|0
1749698700000|2025-06-12 03:25:00|52.51|50.01|52.2|49.7|52.51|50.01|52.2|49.7|0
1749699000000|2025-06-12 03:30:00|52.22|49.72|52.23|49.73|52.26|49.76|52.17|49.67|0
1749699300000|2025-06-12 03:35:00|52.25|49.75|52.1|49.6|52.37|49.87|52.07|49.57|0
1749699600000|2025-06-12 03:40:00|52.09|49.59|52.1|49.6|52.15|49.65|52.07|49.57|0
1749699900000|2025-06-12 03:45:00|52.12|49.62|52.21|49.71|52.23|49.73|52.08|49.58|0
1749700200000|2025-06-12 03:50:00|52.19|49.69|52.26|49.76|52.28|49.78|52.15|49.65|0
1749700500000|2025-06-12 03:55:00|52.27|49.77|52.28|49.78|52.32|49.82|52.22|49.72|0
1749700800000|2025-06-12 04:00:00|52.26|49.76|52.35|49.85|52.54|50.04|52.25|49.75|0
1749701100000|2025-06-12 04:05:00|52.37|49.87|52.38|49.88|52.42|49.92|52.29|49.79|0
1749701400000|2025-06-12 04:10:00|52.36|49.86|52.6|50.1|52.62|50.12|52.34|49.84|0
1749701700000|2025-06-12 04:15:00|52.58|50.08|52.55|50.05|52.64|50.14|52.51|50.01|0
1749702000000|2025-06-12 04:20:00|52.54|50.04|52.54|50.04|52.57|50.07|52.5|50|0
1749702300000|2025-06-12 04:25:00|52.56|50.06|52.61|50.11|52.65|50.15|52.55|50.05|0
1749702600000|2025-06-12 04:30:00|52.6|50.1|52.48|49.98|52.6|50.1|52.4|49.9|0
1749702900000|2025-06-12 04:35:00|52.46|49.96|52.76|50.26|52.84|50.34|52.44|49.94|0
1749703200000|2025-06-12 04:40:00|52.74|50.24|52.74|50.24|52.8|50.3|52.68|50.18|0
1749703500000|2025-06-12 04:45:00|52.73|50.23|52.47|49.97|52.75|50.25|52.38|49.88|0
1749703800000|2025-06-12 04:50:00|52.46|49.96|52.47|49.97|52.5|50|52.44|49.94|0
1749704100000|2025-06-12 04:55:00|52.46|49.96|52.16|49.66|52.46|49.96|52.14|49.64|0
1749704400000|2025-06-12 05:00:00|52.18|49.68|52.23|49.73|52.24|49.74|52.09|49.59|0
1749704700000|2025-06-12 05:05:00|52.19|49.69|52.23|49.73|52.27|49.77|52.11|49.61|0
1749705000000|2025-06-12 05:10:00|52.25|49.75|52.41|49.91|52.45|49.95|52.21|49.71|0
1749705300000|2025-06-12 05:15:00|52.39|49.89|52.3|49.8|52.39|49.89|52.23|49.73|0
1749705600000|2025-06-12 05:20:00|52.31|49.81|52.18|49.68|52.36|49.86|52.16|49.66|0
1749705900000|2025-06-12 05:25:00|52.17|49.67|52|49.5|52.17|49.67|51.95|49.45|0
1749706200000|2025-06-12 05:30:00|51.98|49.48|52.07|49.57|52.08|49.58|51.96|49.46|0
1749706500000|2025-06-12 05:35:00|52.05|49.55|52.26|49.76|52.32|49.82|52.04|49.54|0
1749706800000|2025-06-12 05:40:00|52.27|49.77|52.66|50.16|52.81|50.31|52.25|49.75|0
1749707100000|2025-06-12 05:45:00|52.61|50.11|52.55|50.05|52.71|50.21|52.54|50.04|0
1749707400000|2025-06-12 05:50:00|52.57|50.07|52.2|49.7|52.59|50.09|52.16|49.66|0
1749707700000|2025-06-12 05:55:00|52.22|49.72|52.13|49.63|52.33|49.83|52.04|49.54|0
1749708000000|2025-06-12 06:00:00|52.16|49.66|52.47|49.97|52.54|50.04|52.14|49.64|0
1749708300000|2025-06-12 06:05:00|52.46|49.96|52.63|50.13|52.7|50.2|52.42|49.92|0
1749708600000|2025-06-12 06:10:00|52.64|50.14|52.44|49.94|52.7|50.2|52.4|49.9|0
1749708900000|2025-06-12 06:15:00|52.4|49.9|52.2|49.7|52.42|49.92|52.06|49.56|0
1749709200000|2025-06-12 06:20:00|52.15|49.65|52.11|49.61|52.21|49.71|51.98|49.48|0
1749709500000|2025-06-12 06:25:00|52.09|49.59|52.14|49.64|52.24|49.74|52.05|49.55|0
1749709800000|2025-06-12 06:30:00|52.16|49.66|51.93|49.43|52.36|49.86|51.89|49.39|0
1749710100000|2025-06-12 06:35:00|51.84|49.34|51.88|49.38|51.99|49.49|51.82|49.32|0
1749710400000|2025-06-12 06:40:00|51.9|49.4|51.94|49.44|52.03|49.53|51.88|49.38|0
1749710700000|2025-06-12 06:45:00|51.95|49.45|52.08|49.58|52.11|49.61|51.91|49.41|0
1749711000000|2025-06-12 06:50:00|52.1|49.6|51.69|49.19|52.11|49.61|51.58|49.08|0
1749711300000|2025-06-12 06:55:00|51.7|49.2|51.68|49.18|51.79|49.29|51.62|49.12|0
1749711600000|2025-06-12 07:00:00|51.65|49.15|51.63|49.13|51.76|49.26|51.5|49|0
1749711900000|2025-06-12 07:05:00|51.61|49.11|51.66|49.16|51.78|49.28|51.57|49.07|0
1749712200000|2025-06-12 07:10:00|51.62|49.12|51.74|49.24|51.74|49.24|51.49|48.99|0
1749712500000|2025-06-12 07:15:00|51.76|49.26|51.63|49.13|51.76|49.26|51.52|49.02|0
1749712800000|2025-06-12 07:20:00|51.61|49.11|51.48|48.98|51.68|49.18|51.43|48.93|0
1749713100000|2025-06-12 07:25:00|51.52|49.02|51.71|49.21|51.76|49.26|51.48|48.98|0
1749713400000|2025-06-12 07:30:00|51.76|49.26|52.16|49.66|52.2|49.7|51.67|49.17|0
1749713700000|2025-06-12 07:35:00|52.14|49.64|52.18|49.68|52.32|49.82|52.05|49.55|0
1749714000000|2025-06-12 07:40:00|52.21|49.71|52.37|49.87|52.39|49.89|52.07|49.57|0
1749714300000|2025-06-12 07:45:00|52.48|49.98|52.72|50.22|52.91|50.41|52.47|49.97|0
1749714600000|2025-06-12 07:50:00|52.74|50.24|53.56|51.06|53.63|51.13|52.71|50.21|0
1749714900000|2025-06-12 07:55:00|53.61|51.11|53.52|51.02|53.7|51.2|53.36|50.86|0
1749715200000|2025-06-12 08:00:00|53.56|51.06|54.64|52.14|54.64|52.14|53.28|50.78|0
1749715500000|2025-06-12 08:05:00|54.62|52.12|53.82|51.32|54.7|52.2|53.82|51.32|0
1749715800000|2025-06-12 08:10:00|53.84|51.34|53.6|51.1|53.84|51.34|53.57|51.07|0
1749716100000|2025-06-12 08:15:00|53.62|51.12|54.26|51.76|54.49|51.99|53.55|51.05|0
1749716400000|2025-06-12 08:20:00|54.28|51.78|54.07|51.57|54.28|51.78|53.7|51.2|0
1749716700000|2025-06-12 08:25:00|54.09|51.59|54.07|51.57|54.36|51.86|54.02|51.52|0
1749717000000|2025-06-12 08:30:00|54.05|51.55|54.05|51.55|54.2|51.7|54.04|51.54|0
1749717300000|2025-06-12 08:35:00|54.07|51.57|54.09|51.59|54.23|51.73|54.02|51.52|0
1749717600000|2025-06-12 08:40:00|54.11|51.61|53.67|51.17|54.12|51.62|53.48|50.98|0
1749717900000|2025-06-12 08:45:00|53.63|51.13|53.18|50.68|53.69|51.19|53.16|50.66|0
1749718200000|2025-06-12 08:50:00|53.16|50.66|52.97|50.47|53.16|50.66|52.97|50.47|0
1749718500000|2025-06-12 08:55:00|52.9|50.4|52.86|50.36|52.92|50.42|52.71|50.21|0
1749718800000|2025-06-12 09:00:00|52.84|50.34|52.82|50.32|52.94|50.44|52.76|50.26|0
1749719100000|2025-06-12 09:05:00|52.75|50.25|52.6|50.1|52.75|50.25|52.56|50.06|0
1749719400000|2025-06-12 09:10:00|52.64|50.14|52.69|50.19|52.73|50.23|52.59|50.09|0
1749719700000|2025-06-12 09:15:00|52.71|50.21|52.88|50.38|52.97|50.47|52.63|50.13|0
1749720000000|2025-06-12 09:20:00|52.94|50.44|52.86|50.36|52.94|50.44|52.69|50.19|0
1749720300000|2025-06-12 09:25:00|52.85|50.35|53.1|50.6|53.29|50.79|52.81|50.31|0
1749720600000|2025-06-12 09:30:00|53.13|50.63|52.56|50.06|53.2|50.7|52.47|49.97|0
1749720900000|2025-06-12 09:35:00|52.54|50.04|52.34|49.84|52.54|50.04|52.17|49.67|0
1749721200000|2025-06-12 09:40:00|52.35|49.85|52.64|50.14|52.72|50.22|52.28|49.78|0
1749721500000|2025-06-12 09:45:00|52.67|50.17|52.57|50.07|52.75|50.25|52.34|49.84|0
1749721800000|2025-06-12 09:50:00|52.58|50.08|52.82|50.32|52.89|50.39|52.58|50.08|0
1749722100000|2025-06-12 09:55:00|52.84|50.34|52.83|50.33|52.91|50.41|52.77|50.27|0
1749722400000|2025-06-12 10:00:00|52.84|50.34|52.8|50.3|53.18|50.68|52.72|50.22|0
1749722700000|2025-06-12 10:05:00|52.76|50.26|53.15|50.65|53.2|50.7|52.76|50.26|0
1749723000000|2025-06-12 10:10:00|53.16|50.66|53.3|50.8|53.46|50.96|53.13|50.63|0
1749723300000|2025-06-12 10:15:00|53.25|50.75|52.96|50.46|53.25|50.75|52.88|50.38|0
1749723600000|2025-06-12 10:20:00|52.98|50.48|53.76|51.26|53.79|51.29|52.92|50.42|0
1749723900000|2025-06-12 10:25:00|53.72|51.22|53.95|51.45|54.18|51.68|53.71|51.21|0
1749724200000|2025-06-12 10:30:00|53.88|51.38|53.81|51.31|54.02|51.52|53.51|51.01|0
1749724500000|2025-06-12 10:35:00|53.8|51.3|53.96|51.46|54|51.5|53.76|51.26|0
1749724800000|2025-06-12 10:40:00|53.91|51.41|53.46|50.96|53.92|51.42|53.35|50.85|0
1749725100000|2025-06-12 10:45:00|53.47|50.97|53.31|50.81|53.48|50.98|53.24|50.74|0
1749725400000|2025-06-12 10:50:00|53.32|50.82|53.08|50.58|53.37|50.87|52.99|50.49|0
1749725700000|2025-06-12 10:55:00|53.12|50.62|53.46|50.96|53.54|51.04|53.06|50.56|0
1749726000000|2025-06-12 11:00:00|53.49|50.99|53.67|51.17|53.71|51.21|53.42|50.92|0
1749726300000|2025-06-12 11:05:00|53.71|51.21|53.57|51.07|53.95|51.45|53.57|51.07|0
1749726600000|2025-06-12 11:10:00|53.56|51.06|53.72|51.22|53.72|51.22|53.18|50.68|0
1749726900000|2025-06-12 11:15:00|53.8|51.3|53.69|51.19|53.85|51.35|53.69|51.19|0
1749727200000|2025-06-12 11:20:00|53.71|51.21|53.66|51.16|53.82|51.32|53.6|51.1|0
1749727500000|2025-06-12 11:25:00|53.67|51.17|53.74|51.24|53.9|51.4|53.61|51.11|0
1749727800000|2025-06-12 11:30:00|53.88|51.38|53.94|51.44|54.18|51.68|53.85|51.35|0
1749728100000|2025-06-12 11:35:00|53.96|51.46|54.15|51.65|54.3|51.8|53.91|51.41|0
1749728400000|2025-06-12 11:40:00|54.17|51.67|53.96|51.46|54.25|51.75|53.95|51.45|0
1749728700000|2025-06-12 11:45:00|53.97|51.47|53.91|51.41|54.07|51.57|53.86|51.36|0
1749729000000|2025-06-12 11:50:00|53.9|51.4|54.24|51.74|54.32|51.82|53.84|51.34|0
1749729300000|2025-06-12 11:55:00|54.26|51.76|54.52|52.02|54.59|52.09|54.19|51.69|0
1749729600000|2025-06-12 12:00:00|54.49|51.99|54.29|51.79|54.52|52.02|54.28|51.78|0
1749729900000|2025-06-12 12:05:00|54.24|51.74|54.12|51.62|54.36|51.86|54.08|51.58|0
1749730200000|2025-06-12 12:10:00|54.1|51.6|53.9|51.4|54.14|51.64|53.76|51.26|0
1749730500000|2025-06-12 12:15:00|53.81|51.31|53.81|51.31|53.91|51.41|53.7|51.2|0
1749730800000|2025-06-12 12:20:00|53.83|51.33|53.79|51.29|53.87|51.37|53.7|51.2|0
1749731100000|2025-06-12 12:25:00|53.76|51.26|53.99|51.49|54.06|51.56|53.66|51.16|0
1749731400000|2025-06-12 12:30:00|53.97|51.47|53.46|50.96|54.14|51.64|49.32|46.82|0
1749731700000|2025-06-12 12:35:00|53.49|50.99|52.61|50.11|53.49|50.99|52.48|49.98|0
1749732000000|2025-06-12 12:40:00|52.54|50.04|52.39|49.89|52.6|50.1|52.29|49.79|0
1749732300000|2025-06-12 12:45:00|52.36|49.86|52.3|49.8|52.48|49.98|52.17|49.67|0
1749732600000|2025-06-12 12:50:00|52.28|49.78|52.44|49.94|52.57|50.07|52.28|49.78|0
1749732900000|2025-06-12 12:55:00|52.42|49.92|52.16|49.66|52.42|49.92|52.03|49.53|0
1749733200000|2025-06-12 13:00:00|52.14|49.64|51.97|49.47|52.22|49.72|51.7|49.2|0
1749733500000|2025-06-12 13:05:00|52.02|49.52|52.18|49.68|52.41|49.91|51.9|49.4|0
1749733800000|2025-06-12 13:10:00|52.16|49.66|52.18|49.68|52.26|49.76|52.12|49.62|0
1749734100000|2025-06-12 13:15:00|52.15|49.65|52.22|49.72|52.32|49.82|52.12|49.62|0
1749734400000|2025-06-12 13:20:00|52.2|49.7|52.14|49.64|52.34|49.84|52.11|49.61|0
1749734700000|2025-06-12 13:25:00|52.39|49.39|52.45|49.45|52.47|49.47|52.31|49.31|0
1749735000000|2025-06-12 13:30:00|51.95|49.41|52.63|50.13|52.71|50.21|51.83|49.33|0
1749735300000|2025-06-12 13:35:00|52.57|50.07|52.22|49.72|52.9|50.4|52.04|49.54|0
1749735600000|2025-06-12 13:40:00|52.24|49.74|51.91|49.41|52.33|49.83|51.89|49.39|0
1749735900000|2025-06-12 13:45:00|52|49.5|51.92|49.42|52.13|49.63|51.85|49.35|0
1749736200000|2025-06-12 13:50:00|51.88|49.38|51.55|49.05|52.02|49.52|51.44|48.94|0
1749736500000|2025-06-12 13:55:00|51.57|49.07|51.85|49.35|52.11|49.61|51.57|49.07|0
1749736800000|2025-06-12 14:00:00|51.83|49.33|51.75|49.25|51.97|49.47|51.62|49.12|0
1749737100000|2025-06-12 14:05:00|51.73|49.23|51.26|48.76|51.91|49.41|50.18|47.68|0
1749737400000|2025-06-12 14:10:00|51.22|48.72|50.93|48.43|51.32|48.82|50.87|48.37|0
1749737700000|2025-06-12 14:15:00|50.91|48.41|50.54|48.04|50.93|48.43|50.47|47.97|0
1749738000000|2025-06-12 14:20:00|50.52|48.02|50.49|47.99|50.64|48.14|50.31|47.81|0
1749738300000|2025-06-12 14:25:00|50.47|47.97|49.94|47.44|50.71|48.21|49.76|47.26|0
1749738600000|2025-06-12 14:30:00|49.92|47.42|49.89|47.39|50.01|47.51|49.77|47.27|0
1749738900000|2025-06-12 14:35:00|49.91|47.41|49.61|47.11|50.05|47.55|49.6|47.1|0
1749739200000|2025-06-12 14:40:00|49.6|47.1|49.62|47.12|49.69|47.19|49.44|46.94|0
1749739500000|2025-06-12 14:45:00|49.6|47.1|49.58|47.08|49.71|47.21|49.54|47.04|0
1749739800000|2025-06-12 14:50:00|49.6|47.1|49.76|47.26|49.79|47.29|49.53|47.03|0
1749740100000|2025-06-12 14:55:00|49.74|47.24|50|47.5|50.12|47.62|49.71|47.21|0
1749740400000|2025-06-12 15:00:00|50.08|47.58|49.52|47.02|50.08|47.58|49.22|46.72|0
1749740700000|2025-06-12 15:05:00|49.54|47.04|49.81|47.31|49.82|47.32|49.46|46.96|0
1749741000000|2025-06-12 15:10:00|49.8|47.3|49.87|47.37|49.98|47.48|49.73|47.23|0
1749741300000|2025-06-12 15:15:00|49.89|47.39|50.58|48.08|50.76|48.26|49.7|47.2|0
1749741600000|2025-06-12 15:20:00|50.6|48.1|51.51|49.01|51.63|49.13|50.52|48.02|0
1749741900000|2025-06-12 15:25:00|51.57|49.07|51.22|48.72|51.85|49.35|51.21|48.71|0
1749742200000|2025-06-12 15:30:00|51.28|48.78|51.44|48.94|51.61|49.11|51.03|48.53|0
1749742500000|2025-06-12 15:35:00|51.42|48.92|51.68|49.18|51.7|49.2|51.23|48.73|0
1749742800000|2025-06-12 15:40:00|51.66|49.16|51.41|48.91|51.73|49.23|51.34|48.84|0
1749743100000|2025-06-12 15:45:00|51.42|48.92|51.75|49.25|51.82|49.32|51.36|48.86|0
1749743400000|2025-06-12 15:50:00|51.74|49.24|51.62|49.12|51.97|49.47|51.57|49.07|0
1749743700000|2025-06-12 15:55:00|51.6|49.1|51.34|48.84|51.67|49.17|51.31|48.81|0
1749744000000|2025-06-12 16:00:00|51.32|48.82|51.69|49.19|51.84|49.34|51|48.5|0
1749744300000|2025-06-12 16:05:00|51.83|49.33|51.21|48.71|51.85|49.35|51.12|48.62|0
1749744600000|2025-06-12 16:10:00|51.23|48.73|51.04|48.54|51.29|48.79|50.82|48.32|0
1749744900000|2025-06-12 16:15:00|51.02|48.52|51.07|48.57|51.14|48.64|50.8|48.3|0
1749745200000|2025-06-12 16:20:00|51.05|48.55|51.49|48.99|51.53|49.03|50.97|48.47|0
1749745500000|2025-06-12 16:25:00|51.51|49.01|50.61|48.11|51.51|49.01|50.58|48.08|0
1749745800000|2025-06-12 16:30:00|50.63|48.13|50.93|48.43|51.35|48.85|50.63|48.13|0
1749746100000|2025-06-12 16:35:00|50.89|48.39|50.3|47.8|50.91|48.41|50.3|47.8|0
1749746400000|2025-06-12 16:40:00|50.32|47.82|50.24|47.74|50.36|47.86|50.13|47.63|0
1749746700000|2025-06-12 16:45:00|50.22|47.72|50.42|47.92|50.47|47.97|50.17|47.67|0
1749747000000|2025-06-12 16:50:00|50.44|47.94|50.7|48.2|50.74|48.24|50.42|47.92|0
1749747300000|2025-06-12 16:55:00|50.72|48.22|50.74|48.24|50.85|48.35|50.59|48.09|0
1749747600000|2025-06-12 17:00:00|50.73|48.23|50.43|47.93|50.85|48.35|49.31|46.81|0
1749747900000|2025-06-12 17:05:00|50.45|47.95|50.18|47.68|50.56|48.06|50.14|47.64|0
1749748200000|2025-06-12 17:10:00|50.19|47.69|49.96|47.46|50.2|47.7|49.96|47.46|0
1749748500000|2025-06-12 17:15:00|49.98|47.48|49.88|47.38|50.09|47.59|49.85|47.35|0
1749748800000|2025-06-12 17:20:00|49.86|47.36|50.08|47.58|50.13|47.63|49.86|47.36|0
1749749100000|2025-06-12 17:25:00|50.04|47.54|50.06|47.56|50.19|47.69|49.9|47.4|0
1749749400000|2025-06-12 17:30:00|50.05|47.55|49.5|47|50.05|47.55|49.42|46.92|0
1749749700000|2025-06-12 17:35:00|49.52|47.02|49.59|47.09|49.65|47.15|49.4|46.9|0
1749750000000|2025-06-12 17:40:00|49.57|47.07|49.66|47.16|49.75|47.25|49.53|47.03|0
1749750300000|2025-06-12 17:45:00|49.64|47.14|49.7|47.2|49.83|47.33|49.62|47.12|0
1749750600000|2025-06-12 17:50:00|49.67|47.17|49.64|47.14|49.71|47.21|49.56|47.06|0
1749750900000|2025-06-12 17:55:00|49.66|47.16|49.83|47.33|49.92|47.42|49.64|47.14|0
1749751200000|2025-06-12 18:00:00|49.89|47.39|49.77|47.27|49.89|47.39|49.67|47.17|0
1749751500000|2025-06-12 18:05:00|49.78|47.28|49.68|47.18|49.8|47.3|49.6|47.1|0
1749751800000|2025-06-12 18:10:00|49.69|47.19|49.78|47.28|49.78|47.28|49.61|47.11|0
1749752100000|2025-06-12 18:15:00|49.74|47.24|49.73|47.23|49.85|47.35|49.59|47.09|0
1749752400000|2025-06-12 18:20:00|49.71|47.21|50.03|47.53|50.05|47.55|49.68|47.18|0
1749752700000|2025-06-12 18:25:00|50.01|47.51|50.32|47.82|50.42|47.92|49.95|47.45|0
1749753000000|2025-06-12 18:30:00|50.3|47.8|50.34|47.84|50.53|48.03|50.2|47.7|0
1749753300000|2025-06-12 18:35:00|50.32|47.82|50.24|47.74|50.42|47.92|50.05|47.55|0
1749753600000|2025-06-12 18:40:00|50.22|47.72|50.37|47.87|50.47|47.97|50.2|47.7|0
1749753900000|2025-06-12 18:45:00|50.41|47.91|50.27|47.77|50.49|47.99|50.23|47.73|0
1749754200000|2025-06-12 18:50:00|50.31|47.81|50.15|47.65|50.35|47.85|50.03|47.53|0
1749754500000|2025-06-12 18:55:00|50.18|47.68|50.02|47.52|50.33|47.83|50|47.5|0
1749754800000|2025-06-12 19:00:00|50.04|47.54|49.97|47.47|50.18|47.68|49.89|47.39|0
1749755100000|2025-06-12 19:05:00|49.96|47.46|50.02|47.52|50.09|47.59|49.87|47.37|0
1749755400000|2025-06-12 19:10:00|50.03|47.53|50.07|47.57|50.16|47.66|49.99|47.49|0
1749755700000|2025-06-12 19:15:00|50.06|47.56|49.96|47.46|50.09|47.59|49.89|47.39|0
1749756000000|2025-06-12 19:20:00|49.98|47.48|49.96|47.46|50.02|47.52|49.82|47.32|0
1749756300000|2025-06-12 19:25:00|49.98|47.48|50.11|47.61|50.16|47.66|49.98|47.48|0
1749756600000|2025-06-12 19:30:00|50.13|47.63|50.22|47.72|50.41|47.91|50.12|47.62|0
1749756900000|2025-06-12 19:35:00|50.23|47.73|50.27|47.77|50.38|47.88|50.15|47.65|0
1749757200000|2025-06-12 19:40:00|50.29|47.79|50.67|48.17|50.7|48.2|50.28|47.78|0
1749757500000|2025-06-12 19:45:00|50.65|48.15|50.67|48.17|50.85|48.35|50.58|48.08|0
1749757800000|2025-06-12 19:50:00|50.69|48.19|50.88|48.38|51.07|48.57|50.56|48.06|0
1749758100000|2025-06-12 19:55:00|50.92|48.42|50.32|47.82|50.92|48.42|50.32|47.82|0
1749758400000|2025-06-12 20:00:00|50.28|47.78|50.44|47.94|50.5|48|50.24|47.74|0
1749758700000|2025-06-12 20:05:00|50.36|47.86|50.53|48.03|50.59|48.09|50.34|47.84|0
1749759000000|2025-06-12 20:10:00|50.51|48.01|50.65|48.15|50.65|48.15|50.37|47.87|0
1749759300000|2025-06-12 20:15:00|50.67|48.17|50.75|48.25|50.77|48.27|50.54|48.04|0
1749759600000|2025-06-12 20:20:00|50.77|48.27|50.89|48.39|50.95|48.45|50.74|48.24|0
1749759900000|2025-06-12 20:25:00|50.91|48.41|50.96|48.46|50.99|48.49|50.9|48.4|0
1749760200000|2025-06-12 20:30:00|50.94|48.44|50.97|48.47|51.02|48.52|50.93|48.43|0
1749760500000|2025-06-12 20:35:00|50.96|48.46|50.85|48.35|50.98|48.48|50.78|48.28|0
1749760800000|2025-06-12 20:40:00|50.87|48.37|50.84|48.34|50.94|48.44|50.84|48.34|0
1749761100000|2025-06-12 20:45:00|50.86|48.36|50.9|48.4|50.96|48.46|50.85|48.35|0
1749761400000|2025-06-12 20:50:00|50.92|48.42|51.02|48.52|51.06|48.56|50.91|48.41|0
1749761700000|2025-06-12 20:55:00|51.27|48.27|51.35|48.35|51.35|48.35|51.27|48.27|0
1749762000000|2025-06-12 21:00:00|51.32|48.32|51.28|48.28|51.32|48.32|51.26|48.26|0
1749762300000|2025-06-12 21:05:00|51.3|48.3|51.27|48.27|51.34|48.34|51.27|48.27|0
1749762600000|2025-06-12 21:10:00|51.26|48.26|51.26|48.26|51.28|48.28|51.25|48.25|0
1749762900000|2025-06-12 21:15:00|51.25|48.25|51.26|48.26|51.28|48.28|51.23|48.23|0
1749763200000|2025-06-12 21:20:00|51.28|48.28|51.32|48.32|51.34|48.34|51.28|48.28|0
1749763500000|2025-06-12 21:25:00|51.31|48.31|51.3|48.3|51.31|48.31|51.27|48.27|0
1749763800000|2025-06-12 21:30:00|51.29|48.29|51.24|48.24|51.3|48.3|51.24|48.24|0
1749764100000|2025-06-12 21:35:00|51.25|48.25|51.14|48.14|51.25|48.25|51.13|48.13|0
1749764400000|2025-06-12 21:40:00|51.15|48.15|51.15|48.15|51.15|48.15|51.15|48.15|0
1749764700000|2025-06-12 21:45:00|51.14|48.14|51.11|48.11|51.15|48.15|51.07|48.07|0
1749765000000|2025-06-12 21:50:00|51.1|48.1|51.12|48.12|51.14|48.14|51.1|48.1|0
1749765300000|2025-06-12 21:55:00|51.11|48.11|51.12|48.12|51.12|48.12|51.09|48.09|0
1749765600000|2025-06-12 22:00:00|51.31|48.31|51.59|48.59|51.69|48.69|51.28|48.28|0
1749765900000|2025-06-12 22:05:00|51.58|48.58|51.67|48.67|51.73|48.73|51.53|48.53|0
1749766200000|2025-06-12 22:10:00|51.66|48.66|51.54|48.54|51.67|48.67|51.54|48.54|0
1749766500000|2025-06-12 22:15:00|51.56|48.56|51.74|48.74|51.75|48.75|51.56|48.56|0
1749766800000|2025-06-12 22:20:00|51.76|48.76|51.7|48.7|51.78|48.78|51.67|48.67|0
1749767100000|2025-06-12 22:25:00|51.74|48.74|51.86|48.86|51.93|48.93|51.72|48.72|0
1749767400000|2025-06-12 22:30:00|51.88|48.88|51.93|48.93|52.15|49.15|51.88|48.88|0
1749767700000|2025-06-12 22:35:00|51.94|48.94|52.05|49.05|52.05|49.05|51.9|48.9|0
1749768000000|2025-06-12 22:40:00|52.03|49.03|51.96|48.96|52.07|49.07|51.96|48.96|0
1749768300000|2025-06-12 22:45:00|51.95|48.95|51.8|48.8|51.95|48.95|51.73|48.73|0
1749768600000|2025-06-12 22:50:00|51.79|48.79|51.81|48.81|51.81|48.81|51.77|48.77|0
1749768900000|2025-06-12 22:55:00|51.83|48.83|51.75|48.75|51.83|48.83|51.69|48.69|0
1749769200000|2025-06-12 23:00:00|51.77|48.77|51.87|48.87|51.92|48.92|51.77|48.77|0
1749769500000|2025-06-12 23:05:00|51.86|48.86|51.73|48.73|51.87|48.87|51.72|48.72|0
1749769800000|2025-06-12 23:10:00|51.71|48.71|51.76|48.76|51.81|48.81|51.71|48.71|0
1749770100000|2025-06-12 23:15:00|51.75|48.75|51.79|48.79|51.79|48.79|51.68|48.68|0
1749770400000|2025-06-12 23:20:00|51.8|48.8|51.72|48.72|51.81|48.81|51.68|48.68|0
1749770700000|2025-06-12 23:25:00|51.71|48.71|51.8|48.8|51.8|48.8|51.7|48.7|0
1749771000000|2025-06-12 23:30:00|51.82|48.82|51.88|48.88|51.88|48.88|51.8|48.8|0
1749771300000|2025-06-12 23:35:00|51.86|48.86|51.82|48.82|51.92|48.92|51.79|48.79|0
1749771600000|2025-06-12 23:40:00|51.84|48.84|51.96|48.96|52.16|49.16|51.74|48.74|0
1749771900000|2025-06-12 23:45:00|52|49|52|49|52.11|49.11|51.9|48.9|0
1749772200000|2025-06-12 23:50:00|51.99|48.99|52.04|49.04|52.1|49.1|51.91|48.91|0
1749772500000|2025-06-12 23:55:00|52.02|49.02|53.62|50.62|53.62|50.62|52|49|0
1749686400000|2025-06-12 00:00:00|51.22|48.22|51.33|48.33|51.34|48.34|51.05|48.05|0
1749686700000|2025-06-12 00:05:00|51.36|48.36|51.44|48.44|51.64|48.64|51.35|48.35|0
1749687000000|2025-06-12 00:10:00|51.47|48.47|51.42|48.42|51.52|48.52|51.3|48.3|0
1749687300000|2025-06-12 00:15:00|51.4|48.4|51.65|49.15|51.76|49.26|51.12|48.33|0
1749687600000|2025-06-12 00:20:00|51.63|49.13|51.65|49.15|51.71|49.21|51.42|48.92|0
1749687900000|2025-06-12 00:25:00|51.63|49.13|52.07|49.57|52.21|49.71|51.52|49.02|0
1749688200000|2025-06-12 00:30:00|52.05|49.55|51.7|49.2|52.14|49.64|51.61|49.11|0
1749688500000|2025-06-12 00:35:00|51.71|49.21|52.08|49.58|52.46|49.96|51.62|49.12|0
1749688800000|2025-06-12 00:40:00|52.1|49.6|51.97|49.47|52.37|49.87|51.77|49.27|0
1749689100000|2025-06-12 00:45:00|51.98|49.48|52.34|49.84|52.36|49.86|51.92|49.42|0
1749689400000|2025-06-12 00:50:00|52.36|49.86|52.83|50.33|52.94|50.44|52.36|49.86|0
1749689700000|2025-06-12 00:55:00|52.81|50.31|52.89|50.39|53.14|50.64|52.71|50.21|0
1749690000000|2025-06-12 01:00:00|52.87|50.37|52.62|50.12|52.87|50.37|52.51|50.01|0
1749690300000|2025-06-12 01:05:00|52.63|50.13|52.68|50.18|52.81|50.31|52.61|50.11|0
1749690600000|2025-06-12 01:10:00|52.66|50.16|52.67|50.17|52.71|50.21|52.59|50.09|0
1749690900000|2025-06-12 01:15:00|52.65|50.15|52.38|49.88|52.67|50.17|52.28|49.78|0
1749691200000|2025-06-12 01:20:00|52.4|49.9|52.82|50.32|52.98|50.48|52.3|49.8|0
1749691500000|2025-06-12 01:25:00|52.8|50.3|53.28|50.78|53.47|50.97|52.77|50.27|0
1749691800000|2025-06-12 01:30:00|53.3|50.8|53.41|50.91|53.69|51.19|53.25|50.75|0
1749692100000|2025-06-12 01:35:00|53.39|50.89|53.93|51.43|54.06|51.56|53.32|50.82|0
1749692400000|2025-06-12 01:40:00|53.79|51.29|53.59|51.09|53.98|51.48|53.52|51.02|0
1749692700000|2025-06-12 01:45:00|53.66|51.16|53.8|51.3|53.9|51.4|53.51|51.01|0
1749693000000|2025-06-12 01:50:00|53.81|51.31|53.55|51.05|53.86|51.36|53.55|51.05|0
1749693300000|2025-06-12 01:55:00|53.53|51.03|53.38|50.88|53.53|51.03|53.28|50.78|0
1749693600000|2025-06-12 02:00:00|53.4|50.9|52.98|50.48|53.4|50.9|52.89|50.39|0
1749693900000|2025-06-12 02:05:00|53|50.5|53.26|50.76|53.28|50.78|52.96|50.46|0
1749694200000|2025-06-12 02:10:00|53.28|50.78|53.3|50.8|53.6|51.1|53.22|50.72|0
1749694500000|2025-06-12 02:15:00|53.31|50.81|53.29|50.79|53.44|50.94|53.26|50.76|0
1749694800000|2025-06-12 02:20:00|53.31|50.81|53.23|50.73|53.36|50.86|53.16|50.66|0
1749695100000|2025-06-12 02:25:00|53.25|50.75|53.24|50.74|53.33|50.83|53.2|50.7|0
1749695400000|2025-06-12 02:30:00|53.23|50.73|53.39|50.89|53.39|50.89|53.2|50.7|0
1749695700000|2025-06-12 02:35:00|53.35|50.85|53.37|50.87|53.41|50.91|53.26|50.76|0
1749696000000|2025-06-12 02:40:00|53.38|50.88|53.3|50.8|53.39|50.89|53.29|50.79|0
1749696300000|2025-06-12 02:45:00|53.32|50.82|53.31|50.81|53.44|50.94|53.29|50.79|0
1749696600000|2025-06-12 02:50:00|53.34|50.84|53.26|50.76|53.4|50.9|53.23|50.73|0
1749696900000|2025-06-12 02:55:00|53.24|50.74|53.22|50.72|53.35|50.85|53.21|50.71|0
1749697200000|2025-06-12 03:00:00|53.2|50.7|53.09|50.59|53.26|50.76|53.04|50.54|0
1749697500000|2025-06-12 03:05:00|53.18|50.68|52.99|50.49|53.24|50.74|52.94|50.44|0
1749697800000|2025-06-12 03:10:00|52.98|50.48|52.87|50.37|53.26|50.76|52.86|50.36|0
1749698100000|2025-06-12 03:15:00|52.86|50.36|52.5|50|52.95|50.45|52.44|49.94|0
1749698400000|2025-06-12 03:20:00|52.57|50.07|52.53|50.03|52.59|50.09|52.5|50|0
1749698700000|2025-06-12 03:25:00|52.51|50.01|52.2|49.7|52.51|50.01|52.2|49.7|0
1749699000000|2025-06-12 03:30:00|52.22|49.72|52.23|49.73|52.26|49.76|52.17|49.67|0
1749699300000|2025-06-12 03:35:00|52.25|49.75|52.1|49.6|52.37|49.87|52.07|49.57|0
1749699600000|2025-06-12 03:40:00|52.09|49.59|52.1|49.6|52.15|49.65|52.07|49.57|0
1749699900000|2025-06-12 03:45:00|52.12|49.62|52.21|49.71|52.23|49.73|52.08|49.58|0
1749700200000|2025-06-12 03:50:00|52.19|49.69|52.26|49.76|52.28|49.78|52.15|49.65|0
1749700500000|2025-06-12 03:55:00|52.27|49.77|52.28|49.78|52.32|49.82|52.22|49.72|0
1749700800000|2025-06-12 04:00:00|52.26|49.76|52.35|49.85|52.54|50.04|52.25|49.75|0
1749701100000|2025-06-12 04:05:00|52.37|49.87|52.38|49.88|52.42|49.92|52.29|49.79|0
1749701400000|2025-06-12 04:10:00|52.36|49.86|52.6|50.1|52.62|50.12|52.34|49.84|0
1749701700000|2025-06-12 04:15:00|52.58|50.08|52.55|50.05|52.64|50.14|52.51|50.01|0
1749702000000|2025-06-12 04:20:00|52.54|50.04|52.54|50.04|52.57|50.07|52.5|50|0
1749702300000|2025-06-12 04:25:00|52.56|50.06|52.61|50.11|52.65|50.15|52.55|50.05|0
1749702600000|2025-06-12 04:30:00|52.6|50.1|52.48|49.98|52.6|50.1|52.4|49.9|0
1749702900000|2025-06-12 04:35:00|52.46|49.96|52.76|50.26|52.84|50.34|52.44|49.94|0
1749703200000|2025-06-12 04:40:00|52.74|50.24|52.74|50.24|52.8|50.3|52.68|50.18|0
1749703500000|2025-06-12 04:45:00|52.73|50.23|52.47|49.97|52.75|50.25|52.38|49.88|0
1749703800000|2025-06-12 04:50:00|52.46|49.96|52.47|49.97|52.5|50|52.44|49.94|0
1749704100000|2025-06-12 04:55:00|52.46|49.96|52.16|49.66|52.46|49.96|52.14|49.64|0
1749704400000|2025-06-12 05:00:00|52.18|49.68|52.23|49.73|52.24|49.74|52.09|49.59|0
1749704700000|2025-06-12 05:05:00|52.19|49.69|52.23|49.73|52.27|49.77|52.11|49.61|0
1749705000000|2025-06-12 05:10:00|52.25|49.75|52.41|49.91|52.45|49.95|52.21|49.71|0
1749705300000|2025-06-12 05:15:00|52.39|49.89|52.3|49.8|52.39|49.89|52.23|49.73|0
1749705600000|2025-06-12 05:20:00|52.31|49.81|52.18|49.68|52.36|49.86|52.16|49.66|0
1749705900000|2025-06-12 05:25:00|52.17|49.67|52|49.5|52.17|49.67|51.95|49.45|0
1749706200000|2025-06-12 05:30:00|51.98|49.48|52.07|49.57|52.08|49.58|51.96|49.46|0
1749706500000|2025-06-12 05:35:00|52.05|49.55|52.26|49.76|52.32|49.82|52.04|49.54|0
1749706800000|2025-06-12 05:40:00|52.27|49.77|52.66|50.16|52.81|50.31|52.25|49.75|0
1749707100000|2025-06-12 05:45:00|52.61|50.11|52.55|50.05|52.71|50.21|52.54|50.04|0
1749707400000|2025-06-12 05:50:00|52.57|50.07|52.2|49.7|52.59|50.09|52.16|49.66|0
1749707700000|2025-06-12 05:55:00|52.22|49.72|52.13|49.63|52.33|49.83|52.04|49.54|0
1749708000000|2025-06-12 06:00:00|52.16|49.66|52.47|49.97|52.54|50.04|52.14|49.64|0
1749708300000|2025-06-12 06:05:00|52.46|49.96|52.63|50.13|52.7|50.2|52.42|49.92|0
1749708600000|2025-06-12 06:10:00|52.64|50.14|52.44|49.94|52.7|50.2|52.4|49.9|0
1749708900000|2025-06-12 06:15:00|52.4|49.9|52.2|49.7|52.42|49.92|52.06|49.56|0
1749709200000|2025-06-12 06:20:00|52.15|49.65|52.11|49.61|52.21|49.71|51.98|49.48|0
1749709500000|2025-06-12 06:25:00|52.09|49.59|52.14|49.64|52.24|49.74|52.05|49.55|0
1749709800000|2025-06-12 06:30:00|52.16|49.66|51.93|49.43|52.36|49.86|51.89|49.39|0
1749710100000|2025-06-12 06:35:00|51.84|49.34|51.88|49.38|51.99|49.49|51.82|49.32|0
1749710400000|2025-06-12 06:40:00|51.9|49.4|51.94|49.44|52.03|49.53|51.88|49.38|0
1749710700000|2025-06-12 06:45:00|51.95|49.45|52.08|49.58|52.11|49.61|51.91|49.41|0
1749711000000|2025-06-12 06:50:00|52.1|49.6|51.69|49.19|52.11|49.61|51.58|49.08|0
1749711300000|2025-06-12 06:55:00|51.7|49.2|51.68|49.18|51.79|49.29|51.62|49.12|0
1749711600000|2025-06-12 07:00:00|51.65|49.15|51.63|49.13|51.76|49.26|51.5|49|0
1749711900000|2025-06-12 07:05:00|51.61|49.11|51.66|49.16|51.78|49.28|51.57|49.07|0
1749712200000|2025-06-12 07:10:00|51.62|49.12|51.74|49.24|51.74|49.24|51.49|48.99|0
1749712500000|2025-06-12 07:15:00|51.76|49.26|51.63|49.13|51.76|49.26|51.52|49.02|0
1749712800000|2025-06-12 07:20:00|51.61|49.11|51.48|48.98|51.68|49.18|51.43|48.93|0
1749713100000|2025-06-12 07:25:00|51.52|49.02|51.71|49.21|51.76|49.26|51.48|48.98|0
1749713400000|2025-06-12 07:30:00|51.76|49.26|52.16|49.66|52.2|49.7|51.67|49.17|0
1749713700000|2025-06-12 07:35:00|52.14|49.64|52.18|49.68|52.32|49.82|52.05|49.55|0
1749714000000|2025-06-12 07:40:00|52.21|49.71|52.37|49.87|52.39|49.89|52.07|49.57|0
1749714300000|2025-06-12 07:45:00|52.48|49.98|52.72|50.22|52.91|50.41|52.47|49.97|0
1749714600000|2025-06-12 07:50:00|52.74|50.24|53.56|51.06|53.63|51.13|52.71|50.21|0
1749714900000|2025-06-12 07:55:00|53.61|51.11|53.52|51.02|53.7|51.2|53.36|50.86|0
1749715200000|2025-06-12 08:00:00|53.56|51.06|54.64|52.14|54.64|52.14|53.28|50.78|0
1749715500000|2025-06-12 08:05:00|54.62|52.12|53.82|51.32|54.7|52.2|53.82|51.32|0
1749715800000|2025-06-12 08:10:00|53.84|51.34|53.6|51.1|53.84|51.34|53.57|51.07|0
1749716100000|2025-06-12 08:15:00|53.62|51.12|54.26|51.76|54.49|51.99|53.55|51.05|0
1749716400000|2025-06-12 08:20:00|54.28|51.78|54.07|51.57|54.28|51.78|53.7|51.2|0
1749716700000|2025-06-12 08:25:00|54.09|51.59|54.07|51.57|54.36|51.86|54.02|51.52|0
1749717000000|2025-06-12 08:30:00|54.05|51.55|54.05|51.55|54.2|51.7|54.04|51.54|0
1749717300000|2025-06-12 08:35:00|54.07|51.57|54.09|51.59|54.23|51.73|54.02|51.52|0
1749717600000|2025-06-12 08:40:00|54.11|51.61|53.67|51.17|54.12|51.62|53.48|50.98|0
1749717900000|2025-06-12 08:45:00|53.63|51.13|53.18|50.68|53.69|51.19|53.16|50.66|0
1749718200000|2025-06-12 08:50:00|53.16|50.66|52.97|50.47|53.16|50.66|52.97|50.47|0
1749718500000|2025-06-12 08:55:00|52.9|50.4|52.86|50.36|52.92|50.42|52.71|50.21|0
1749718800000|2025-06-12 09:00:00|52.84|50.34|52.82|50.32|52.94|50.44|52.76|50.26|0
1749719100000|2025-06-12 09:05:00|52.75|50.25|52.6|50.1|52.75|50.25|52.56|50.06|0
1749719400000|2025-06-12 09:10:00|52.64|50.14|52.69|50.19|52.73|50.23|52.59|50.09|0
1749719700000|2025-06-12 09:15:00|52.71|50.21|52.88|50.38|52.97|50.47|52.63|50.13|0
1749720000000|2025-06-12 09:20:00|52.94|50.44|52.86|50.36|52.94|50.44|52.69|50.19|0
1749720300000|2025-06-12 09:25:00|52.85|50.35|53.1|50.6|53.29|50.79|52.81|50.31|0
1749720600000|2025-06-12 09:30:00|53.13|50.63|52.56|50.06|53.2|50.7|52.47|49.97|0
1749720900000|2025-06-12 09:35:00|52.54|50.04|52.34|49.84|52.54|50.04|52.17|49.67|0
1749721200000|2025-06-12 09:40:00|52.35|49.85|52.64|50.14|52.72|50.22|52.28|49.78|0
1749721500000|2025-06-12 09:45:00|52.67|50.17|52.57|50.07|52.75|50.25|52.34|49.84|0
1749721800000|2025-06-12 09:50:00|52.58|50.08|52.82|50.32|52.89|50.39|52.58|50.08|0
1749722100000|2025-06-12 09:55:00|52.84|50.34|52.83|50.33|52.91|50.41|52.77|50.27|0
1749722400000|2025-06-12 10:00:00|52.84|50.34|52.8|50.3|53.18|50.68|52.72|50.22|0
1749722700000|2025-06-12 10:05:00|52.76|50.26|53.15|50.65|53.2|50.7|52.76|50.26|0
1749723000000|2025-06-12 10:10:00|53.16|50.66|53.3|50.8|53.46|50.96|53.13|50.63|0
1749723300000|2025-06-12 10:15:00|53.25|50.75|52.96|50.46|53.25|50.75|52.88|50.38|0
1749723600000|2025-06-12 10:20:00|52.98|50.48|53.76|51.26|53.79|51.29|52.92|50.42|0
1749723900000|2025-06-12 10:25:00|53.72|51.22|53.95|51.45|54.18|51.68|53.71|51.21|0
1749724200000|2025-06-12 10:30:00|53.88|51.38|53.81|51.31|54.02|51.52|53.51|51.01|0
1749724500000|2025-06-12 10:35:00|53.8|51.3|53.96|51.46|54|51.5|53.76|51.26|0
1749724800000|2025-06-12 10:40:00|53.91|51.41|53.46|50.96|53.92|51.42|53.35|50.85|0
1749725100000|2025-06-12 10:45:00|53.47|50.97|53.31|50.81|53.48|50.98|53.24|50.74|0
1749725400000|2025-06-12 10:50:00|53.32|50.82|53.08|50.58|53.37|50.87|52.99|50.49|0
1749725700000|2025-06-12 10:55:00|53.12|50.62|53.46|50.96|53.54|51.04|53.06|50.56|0
1749726000000|2025-06-12 11:00:00|53.49|50.99|53.67|51.17|53.71|51.21|53.42|50.92|0
1749726300000|2025-06-12 11:05:00|53.71|51.21|53.57|51.07|53.95|51.45|53.57|51.07|0
1749726600000|2025-06-12 11:10:00|53.56|51.06|53.72|51.22|53.72|51.22|53.18|50.68|0
1749726900000|2025-06-12 11:15:00|53.8|51.3|53.69|51.19|53.85|51.35|53.69|51.19|0
1749727200000|2025-06-12 11:20:00|53.71|51.21|53.66|51.16|53.82|51.32|53.6|51.1|0
1749727500000|2025-06-12 11:25:00|53.67|51.17|53.74|51.24|53.9|51.4|53.61|51.11|0
1749727800000|2025-06-12 11:30:00|53.88|51.38|53.94|51.44|54.18|51.68|53.85|51.35|0
1749728100000|2025-06-12 11:35:00|53.96|51.46|54.15|51.65|54.3|51.8|53.91|51.41|0
1749728400000|2025-06-12 11:40:00|54.17|51.67|53.96|51.46|54.25|51.75|53.95|51.45|0
1749728700000|2025-06-12 11:45:00|53.97|51.47|53.91|51.41|54.07|51.57|53.86|51.36|0
1749729000000|2025-06-12 11:50:00|53.9|51.4|54.24|51.74|54.32|51.82|53.84|51.34|0
1749729300000|2025-06-12 11:55:00|54.26|51.76|54.52|52.02|54.59|52.09|54.19|51.69|0
1749729600000|2025-06-12 12:00:00|54.49|51.99|54.29|51.79|54.52|52.02|54.28|51.78|0
1749729900000|2025-06-12 12:05:00|54.24|51.74|54.12|51.62|54.36|51.86|54.08|51.58|0
1749730200000|2025-06-12 12:10:00|54.1|51.6|53.9|51.4|54.14|51.64|53.76|51.26|0
1749730500000|2025-06-12 12:15:00|53.81|51.31|53.81|51.31|53.91|51.41|53.7|51.2|0
1749730800000|2025-06-12 12:20:00|53.83|51.33|53.79|51.29|53.87|51.37|53.7|51.2|0
1749731100000|2025-06-12 12:25:00|53.76|51.26|53.99|51.49|54.06|51.56|53.66|51.16|0
1749731400000|2025-06-12 12:30:00|53.97|51.47|53.46|50.96|54.14|51.64|49.32|46.82|0
1749731700000|2025-06-12 12:35:00|53.49|50.99|52.61|50.11|53.49|50.99|52.48|49.98|0
1749732000000|2025-06-12 12:40:00|52.54|50.04|52.39|49.89|52.6|50.1|52.29|49.79|0
1749732300000|2025-06-12 12:45:00|52.36|49.86|52.3|49.8|52.48|49.98|52.17|49.67|0
1749732600000|2025-06-12 12:50:00|52.28|49.78|52.44|49.94|52.57|50.07|52.28|49.78|0
1749732900000|2025-06-12 12:55:00|52.42|49.92|52.16|49.66|52.42|49.92|52.03|49.53|0
1749733200000|2025-06-12 13:00:00|52.14|49.64|51.97|49.47|52.22|49.72|51.7|49.2|0
1749733500000|2025-06-12 13:05:00|52.02|49.52|52.18|49.68|52.41|49.91|51.9|49.4|0
1749733800000|2025-06-12 13:10:00|52.16|49.66|52.18|49.68|52.26|49.76|52.12|49.62|0
1749734100000|2025-06-12 13:15:00|52.15|49.65|52.22|49.72|52.32|49.82|52.12|49.62|0
1749734400000|2025-06-12 13:20:00|52.2|49.7|52.14|49.64|52.34|49.84|52.11|49.61|0
1749734700000|2025-06-12 13:25:00|52.39|49.39|52.45|49.45|52.47|49.47|52.31|49.31|0
1749735000000|2025-06-12 13:30:00|51.95|49.41|52.63|50.13|52.71|50.21|51.83|49.33|0
1749735300000|2025-06-12 13:35:00|52.57|50.07|52.22|49.72|52.9|50.4|52.04|49.54|0
1749735600000|2025-06-12 13:40:00|52.24|49.74|51.91|49.41|52.33|49.83|51.89|49.39|0
1749735900000|2025-06-12 13:45:00|52|49.5|51.92|49.42|52.13|49.63|51.85|49.35|0
1749736200000|2025-06-12 13:50:00|51.88|49.38|51.55|49.05|52.02|49.52|51.44|48.94|0
1749736500000|2025-06-12 13:55:00|51.57|49.07|51.85|49.35|52.11|49.61|51.57|49.07|0
1749736800000|2025-06-12 14:00:00|51.83|49.33|51.75|49.25|51.97|49.47|51.62|49.12|0
1749737100000|2025-06-12 14:05:00|51.73|49.23|51.26|48.76|51.91|49.41|50.18|47.68|0
1749737400000|2025-06-12 14:10:00|51.22|48.72|50.93|48.43|51.32|48.82|50.87|48.37|0
1749737700000|2025-06-12 14:15:00|50.91|48.41|50.54|48.04|50.93|48.43|50.47|47.97|0
1749738000000|2025-06-12 14:20:00|50.52|48.02|50.49|47.99|50.64|48.14|50.31|47.81|0
1749738300000|2025-06-12 14:25:00|50.47|47.97|49.94|47.44|50.71|48.21|49.76|47.26|0
1749738600000|2025-06-12 14:30:00|49.92|47.42|49.89|47.39|50.01|47.51|49.77|47.27|0
1749738900000|2025-06-12 14:35:00|49.91|47.41|49.61|47.11|50.05|47.55|49.6|47.1|0
1749739200000|2025-06-12 14:40:00|49.6|47.1|49.62|47.12|49.69|47.19|49.44|46.94|0
1749739500000|2025-06-12 14:45:00|49.6|47.1|49.58|47.08|49.71|47.21|49.54|47.04|0
1749739800000|2025-06-12 14:50:00|49.6|47.1|49.76|47.26|49.79|47.29|49.53|47.03|0
1749740100000|2025-06-12 14:55:00|49.74|47.24|50|47.5|50.12|47.62|49.71|47.21|0
1749740400000|2025-06-12 15:00:00|50.08|47.58|49.52|47.02|50.08|47.58|49.22|46.72|0
1749740700000|2025-06-12 15:05:00|49.54|47.04|49.81|47.31|49.82|47.32|49.46|46.96|0
1749741000000|2025-06-12 15:10:00|49.8|47.3|49.87|47.37|49.98|47.48|49.73|47.23|0
1749741300000|2025-06-12 15:15:00|49.89|47.39|50.58|48.08|50.76|48.26|49.7|47.2|0
1749741600000|2025-06-12 15:20:00|50.6|48.1|51.51|49.01|51.63|49.13|50.52|48.02|0
1749741900000|2025-06-12 15:25:00|51.57|49.07|51.22|48.72|51.85|49.35|51.21|48.71|0
1749742200000|2025-06-12 15:30:00|51.28|48.78|51.44|48.94|51.61|49.11|51.03|48.53|0
1749742500000|2025-06-12 15:35:00|51.42|48.92|51.68|49.18|51.7|49.2|51.23|48.73|0
1749742800000|2025-06-12 15:40:00|51.66|49.16|51.41|48.91|51.73|49.23|51.34|48.84|0
1749743100000|2025-06-12 15:45:00|51.42|48.92|51.75|49.25|51.82|49.32|51.36|48.86|0
1749743400000|2025-06-12 15:50:00|51.74|49.24|51.62|49.12|51.97|49.47|51.57|49.07|0
1749743700000|2025-06-12 15:55:00|51.6|49.1|51.34|48.84|51.67|49.17|51.31|48.81|0
1749744000000|2025-06-12 16:00:00|51.32|48.82|51.69|49.19|51.84|49.34|51|48.5|0
1749744300000|2025-06-12 16:05:00|51.83|49.33|51.21|48.71|51.85|49.35|51.12|48.62|0
1749744600000|2025-06-12 16:10:00|51.23|48.73|51.04|48.54|51.29|48.79|50.82|48.32|0
1749744900000|2025-06-12 16:15:00|51.02|48.52|51.07|48.57|51.14|48.64|50.8|48.3|0
1749745200000|2025-06-12 16:20:00|51.05|48.55|51.49|48.99|51.53|49.03|50.97|48.47|0
1749745500000|2025-06-12 16:25:00|51.51|49.01|50.61|48.11|51.51|49.01|50.58|48.08|0
1749745800000|2025-06-12 16:30:00|50.63|48.13|50.93|48.43|51.35|48.85|50.63|48.13|0
1749746100000|2025-06-12 16:35:00|50.89|48.39|50.3|47.8|50.91|48.41|50.3|47.8|0
1749746400000|2025-06-12 16:40:00|50.32|47.82|50.24|47.74|50.36|47.86|50.13|47.63|0
1749746700000|2025-06-12 16:45:00|50.22|47.72|50.42|47.92|50.47|47.97|50.17|47.67|0
1749747000000|2025-06-12 16:50:00|50.44|47.94|50.7|48.2|50.74|48.24|50.42|47.92|0
1749747300000|2025-06-12 16:55:00|50.72|48.22|50.74|48.24|50.85|48.35|50.59|48.09|0
1749747600000|2025-06-12 17:00:00|50.73|48.23|50.43|47.93|50.85|48.35|49.31|46.81|0
1749747900000|2025-06-12 17:05:00|50.45|47.95|50.18|47.68|50.56|48.06|50.14|47.64|0
1749748200000|2025-06-12 17:10:00|50.19|47.69|49.96|47.46|50.2|47.7|49.96|47.46|0
1749748500000|2025-06-12 17:15:00|49.98|47.48|49.88|47.38|50.09|47.59|49.85|47.35|0
1749748800000|2025-06-12 17:20:00|49.86|47.36|50.08|47.58|50.13|47.63|49.86|47.36|0
1749749100000|2025-06-12 17:25:00|50.04|47.54|50.06|47.56|50.19|47.69|49.9|47.4|0
1749749400000|2025-06-12 17:30:00|50.05|47.55|49.5|47|50.05|47.55|49.42|46.92|0
1749749700000|2025-06-12 17:35:00|49.52|47.02|49.59|47.09|49.65|47.15|49.4|46.9|0
1749750000000|2025-06-12 17:40:00|49.57|47.07|49.66|47.16|49.75|47.25|49.53|47.03|0
1749750300000|2025-06-12 17:45:00|49.64|47.14|49.7|47.2|49.83|47.33|49.62|47.12|0
1749750600000|2025-06-12 17:50:00|49.67|47.17|49.64|47.14|49.71|47.21|49.56|47.06|0
1749750900000|2025-06-12 17:55:00|49.66|47.16|49.83|47.33|49.92|47.42|49.64|47.14|0
1749751200000|2025-06-12 18:00:00|49.89|47.39|49.77|47.27|49.89|47.39|49.67|47.17|0
1749751500000|2025-06-12 18:05:00|49.78|47.28|49.68|47.18|49.8|47.3|49.6|47.1|0
1749751800000|2025-06-12 18:10:00|49.69|47.19|49.78|47.28|49.78|47.28|49.61|47.11|0
1749752100000|2025-06-12 18:15:00|49.74|47.24|49.73|47.23|49.85|47.35|49.59|47.09|0
1749752400000|2025-06-12 18:20:00|49.71|47.21|50.03|47.53|50.05|47.55|49.68|47.18|0
1749752700000|2025-06-12 18:25:00|50.01|47.51|50.32|47.82|50.42|47.92|49.95|47.45|0
1749753000000|2025-06-12 18:30:00|50.3|47.8|50.34|47.84|50.53|48.03|50.2|47.7|0
1749753300000|2025-06-12 18:35:00|50.32|47.82|50.24|47.74|50.42|47.92|50.05|47.55|0
1749753600000|2025-06-12 18:40:00|50.22|47.72|50.37|47.87|50.47|47.97|50.2|47.7|0
1749753900000|2025-06-12 18:45:00|50.41|47.91|50.27|47.77|50.49|47.99|50.23|47.73|0
1749754200000|2025-06-12 18:50:00|50.31|47.81|50.15|47.65|50.35|47.85|50.03|47.53|0
1749754500000|2025-06-12 18:55:00|50.18|47.68|50.02|47.52|50.33|47.83|50|47.5|0
1749754800000|2025-06-12 19:00:00|50.04|47.54|49.97|47.47|50.18|47.68|49.89|47.39|0
1749755100000|2025-06-12 19:05:00|49.96|47.46|50.02|47.52|50.09|47.59|49.87|47.37|0
1749755400000|2025-06-12 19:10:00|50.03|47.53|50.07|47.57|50.16|47.66|49.99|47.49|0
1749755700000|2025-06-12 19:15:00|50.06|47.56|49.96|47.46|50.09|47.59|49.89|47.39|0
1749756000000|2025-06-12 19:20:00|49.98|47.48|49.96|47.46|50.02|47.52|49.82|47.32|0
1749756300000|2025-06-12 19:25:00|49.98|47.48|50.11|47.61|50.16|47.66|49.98|47.48|0
1749756600000|2025-06-12 19:30:00|50.13|47.63|50.22|47.72|50.41|47.91|50.12|47.62|0
1749756900000|2025-06-12 19:35:00|50.23|47.73|50.27|47.77|50.38|47.88|50.15|47.65|0
1749757200000|2025-06-12 19:40:00|50.29|47.79|50.67|48.17|50.7|48.2|50.28|47.78|0
1749757500000|2025-06-12 19:45:00|50.65|48.15|50.67|48.17|50.85|48.35|50.58|48.08|0
1749757800000|2025-06-12 19:50:00|50.69|48.19|50.88|48.38|51.07|48.57|50.56|48.06|0
1749758100000|2025-06-12 19:55:00|50.92|48.42|50.32|47.82|50.92|48.42|50.32|47.82|0
1749758400000|2025-06-12 20:00:00|50.28|47.78|50.44|47.94|50.5|48|50.24|47.74|0
1749758700000|2025-06-12 20:05:00|50.36|47.86|50.53|48.03|50.59|48.09|50.34|47.84|0
1749759000000|2025-06-12 20:10:00|50.51|48.01|50.65|48.15|50.65|48.15|50.37|47.87|0
1749759300000|2025-06-12 20:15:00|50.67|48.17|50.75|48.25|50.77|48.27|50.54|48.04|0
1749759600000|2025-06-12 20:20:00|50.77|48.27|50.89|48.39|50.95|48.45|50.74|48.24|0
1749759900000|2025-06-12 20:25:00|50.91|48.41|50.96|48.46|50.99|48.49|50.9|48.4|0
1749760200000|2025-06-12 20:30:00|50.94|48.44|50.97|48.47|51.02|48.52|50.93|48.43|0
1749760500000|2025-06-12 20:35:00|50.96|48.46|50.85|48.35|50.98|48.48|50.78|48.28|0
1749760800000|2025-06-12 20:40:00|50.87|48.37|50.84|48.34|50.94|48.44|50.84|48.34|0
1749761100000|2025-06-12 20:45:00|50.86|48.36|50.9|48.4|50.96|48.46|50.85|48.35|0
1749761400000|2025-06-12 20:50:00|50.92|48.42|51.02|48.52|51.06|48.56|50.91|48.41|0
1749761700000|2025-06-12 20:55:00|51.27|48.27|51.35|48.35|51.35|48.35|51.27|48.27|0
1749762000000|2025-06-12 21:00:00|51.32|48.32|51.28|48.28|51.32|48.32|51.26|48.26|0
1749762300000|2025-06-12 21:05:00|51.3|48.3|51.27|48.27|51.34|48.34|51.27|48.27|0
1749762600000|2025-06-12 21:10:00|51.26|48.26|51.26|48.26|51.28|48.28|51.25|48.25|0
1749762900000|2025-06-12 21:15:00|51.25|48.25|51.26|48.26|51.28|48.28|51.23|48.23|0
1749763200000|2025-06-12 21:20:00|51.28|48.28|51.32|48.32|51.34|48.34|51.28|48.28|0
1749763500000|2025-06-12 21:25:00|51.31|48.31|51.3|48.3|51.31|48.31|51.27|48.27|0
1749763800000|2025-06-12 21:30:00|51.29|48.29|51.24|48.24|51.3|48.3|51.24|48.24|0
1749764100000|2025-06-12 21:35:00|51.25|48.25|51.14|48.14|51.25|48.25|51.13|48.13|0
1749764400000|2025-06-12 21:40:00|51.15|48.15|51.15|48.15|51.15|48.15|51.15|48.15|0
1749764700000|2025-06-12 21:45:00|51.14|48.14|51.11|48.11|51.15|48.15|51.07|48.07|0
1749765000000|2025-06-12 21:50:00|51.1|48.1|51.12|48.12|51.14|48.14|51.1|48.1|0
1749765300000|2025-06-12 21:55:00|51.11|48.11|51.12|48.12|51.12|48.12|51.09|48.09|0
1749765600000|2025-06-12 22:00:00|51.31|48.31|51.59|48.59|51.69|48.69|51.28|48.28|0
1749765900000|2025-06-12 22:05:00|51.58|48.58|51.67|48.67|51.73|48.73|51.53|48.53|0
1749766200000|2025-06-12 22:10:00|51.66|48.66|51.54|48.54|51.67|48.67|51.54|48.54|0
1749766500000|2025-06-12 22:15:00|51.56|48.56|51.74|48.74|51.75|48.75|51.56|48.56|0
1749766800000|2025-06-12 22:20:00|51.76|48.76|51.7|48.7|51.78|48.78|51.67|48.67|0
1749767100000|2025-06-12 22:25:00|51.74|48.74|51.86|48.86|51.93|48.93|51.72|48.72|0
1749767400000|2025-06-12 22:30:00|51.88|48.88|51.93|48.93|52.15|49.15|51.88|48.88|0
1749767700000|2025-06-12 22:35:00|51.94|48.94|52.05|49.05|52.05|49.05|51.9|48.9|0
1749768000000|2025-06-12 22:40:00|52.03|49.03|51.96|48.96|52.07|49.07|51.96|48.96|0
1749768300000|2025-06-12 22:45:00|51.95|48.95|51.8|48.8|51.95|48.95|51.73|48.73|0
1749768600000|2025-06-12 22:50:00|51.79|48.79|51.81|48.81|51.81|48.81|51.77|48.77|0
1749768900000|2025-06-12 22:55:00|51.83|48.83|51.75|48.75|51.83|48.83|51.69|48.69|0
1749769200000|2025-06-12 23:00:00|51.77|48.77|51.87|48.87|51.92|48.92|51.77|48.77|0
1749769500000|2025-06-12 23:05:00|51.86|48.86|51.73|48.73|51.87|48.87|51.72|48.72|0
1749769800000|2025-06-12 23:10:00|51.71|48.71|51.76|48.76|51.81|48.81|51.71|48.71|0
1749770100000|2025-06-12 23:15:00|51.75|48.75|51.79|48.79|51.79|48.79|51.68|48.68|0
1749770400000|2025-06-12 23:20:00|51.8|48.8|51.72|48.72|51.81|48.81|51.68|48.68|0
1749770700000|2025-06-12 23:25:00|51.71|48.71|51.8|48.8|51.8|48.8|51.7|48.7|0
1749771000000|2025-06-12 23:30:00|51.82|48.82|51.88|48.88|51.88|48.88|51.8|48.8|0
1749771300000|2025-06-12 23:35:00|51.86|48.86|51.82|48.82|51.92|48.92|51.79|48.79|0
1749771600000|2025-06-12 23:40:00|51.84|48.84|51.96|48.96|52.16|49.16|51.74|48.74|0
1749771900000|2025-06-12 23:45:00|52|49|52|49|52.11|49.11|51.9|48.9|0
1749772200000|2025-06-12 23:50:00|51.99|48.99|52.04|49.04|52.1|49.1|51.91|48.91|0
1749772500000|2025-06-12 23:55:00|52.02|49.02|53.62|50.62|53.62|50.62|52|49|0
1749772800000|2025-06-13 00:00:00|53.63|50.63|56.65|52.75|56.87|52.97|53.63|50.49|0
1749773100000|2025-06-13 00:05:00|56.64|52.74|57.37|51.37|58.08|54.18|56.01|50.89|0
1749773400000|2025-06-13 00:10:00|57.35|51.35|56.8|50.8|57.98|51.98|56.43|50.43|0
1749773700000|2025-06-13 00:15:00|56.72|50.72|63.92|57.67|63.94|58.66|56.16|50.69|0
1749774000000|2025-06-13 00:20:00|63.66|57.41|65.67|59.42|66.23|59.98|63.43|57.18|0
1749774300000|2025-06-13 00:25:00|65.89|59.64|65.26|59.01|66.93|60.68|64.89|58.64|0
1749774600000|2025-06-13 00:30:00|65.47|59.22|66.21|59.96|66.63|60.38|64.52|58.27|0
1749774900000|2025-06-13 00:35:00|66.41|60.16|65.81|59.56|67.34|61.09|65.58|59.33|0
1749775200000|2025-06-13 00:40:00|65.38|59.13|64.45|58.2|66.25|60|64.42|58.17|0
1749775500000|2025-06-13 00:45:00|64.67|58.42|63.73|56.23|64.67|58.42|63.19|55.17|0
1749775800000|2025-06-13 00:50:00|63.9|56.4|68.35|58.35|69.95|59.95|63.86|56.06|0
1749776100000|2025-06-13 00:55:00|68.31|58.31|66.87|56.87|73.04|63.04|66.76|56.76|0
1749776400000|2025-06-13 01:00:00|66.82|56.82|68.64|58.64|68.66|58.66|66.7|56.7|0
1749776700000|2025-06-13 01:05:00|68.59|58.59|68.8|58.8|71.6|61.6|66.35|56.35|0
1749777000000|2025-06-13 01:10:00|68.81|58.81|74.52|64.52|75.03|65.03|68.76|58.76|0
1749777300000|2025-06-13 01:15:00|74.56|64.56|73.05|63.05|74.56|64.56|72.74|62.74|0
1749777600000|2025-06-13 01:20:00|73.06|63.06|72.18|62.18|73.25|63.25|71.6|61.6|0
1749777900000|2025-06-13 01:25:00|72.32|62.32|73.21|63.21|74.32|64.32|71.18|61.18|0
1749778200000|2025-06-13 01:30:00|73.25|63.25|70.2|60.2|75.12|65.12|70.1|60.1|0
1749778500000|2025-06-13 01:35:00|70.28|60.28|68.41|58.41|70.4|60.4|67.91|57.91|0
1749778800000|2025-06-13 01:40:00|68.39|58.39|68.77|58.77|69.33|59.33|68.36|58.36|0
1749779100000|2025-06-13 01:45:00|68.6|58.6|66.51|56.51|68.61|58.61|66.23|56.23|0
1749779400000|2025-06-13 01:50:00|66.49|56.49|66.31|56.31|66.65|56.65|66.1|56.1|0
1749779700000|2025-06-13 01:55:00|66.28|56.28|65.53|55.53|66.31|56.31|65.32|55.32|0
1749780000000|2025-06-13 02:00:00|65.5|55.5|67.17|57.17|67.18|57.18|65.5|55.5|0
1749780300000|2025-06-13 02:05:00|67.13|57.13|67.59|57.59|67.68|57.68|66.93|56.93|0
1749780600000|2025-06-13 02:10:00|67.61|57.61|68.17|58.17|68.39|58.39|67.54|57.54|0
1749780900000|2025-06-13 02:15:00|68.13|58.13|68.96|58.96|69.22|59.22|68.13|58.13|0
1749781200000|2025-06-13 02:20:00|68.97|58.97|69.53|59.53|69.58|59.58|68.86|58.86|0
1749781500000|2025-06-13 02:25:00|69.58|59.58|70.1|60.1|70.34|60.34|69.57|59.57|0
1749781800000|2025-06-13 02:30:00|70.15|60.15|71.26|61.26|71.39|61.39|69.96|59.96|0
1749782100000|2025-06-13 02:35:00|71.22|61.22|71.69|61.69|71.95|61.95|70.81|60.81|0
1749782400000|2025-06-13 02:40:00|71.72|61.72|74.23|64.23|74.28|64.28|71.72|61.72|0
1749782700000|2025-06-13 02:45:00|72.96|62.96|73.35|63.35|74.63|64.63|70.78|60.78|0
1749783000000|2025-06-13 02:50:00|73.32|63.32|73.68|63.68|73.8|63.8|73.23|63.23|0
1749783300000|2025-06-13 02:55:00|73.64|63.64|72.32|62.32|73.71|63.71|72.14|62.14|0
1749783600000|2025-06-13 03:00:00|72.31|62.31|72.94|62.94|72.94|62.94|72.04|62.04|0
1749783900000|2025-06-13 03:05:00|72.89|62.89|72.4|62.4|73.3|63.3|72.17|62.17|0
1749784200000|2025-06-13 03:10:00|72.42|62.42|71.62|61.62|72.42|62.42|71.6|61.6|0
1749784500000|2025-06-13 03:15:00|71.57|61.57|71.13|61.13|71.88|61.88|71.11|61.11|0
1749784800000|2025-06-13 03:20:00|71.25|61.25|71.71|61.71|71.72|61.72|71.14|61.14|0
1749785100000|2025-06-13 03:25:00|71.66|61.66|71.73|61.73|71.85|61.85|71.32|61.32|0
1749785400000|2025-06-13 03:30:00|71.76|61.76|71.03|62.28|71.86|62.46|70.8|61.49|0
1749785700000|2025-06-13 03:35:00|70.54|61.79|70.8|62.05|71.07|62.32|70.54|61.79|0
1749786000000|2025-06-13 03:40:00|70.77|62.02|70.63|63.13|71.32|63.13|70.56|61.84|0
1749786300000|2025-06-13 03:45:00|70.65|63.15|70.04|62.54|70.72|63.22|69.99|62.49|0
1749786600000|2025-06-13 03:50:00|70|62.5|68.95|61.45|70|62.5|68.79|61.29|0
1749786900000|2025-06-13 03:55:00|68.93|61.43|68.99|61.49|69.11|61.61|68.67|61.17|0
1749787200000|2025-06-13 04:00:00|69|61.5|68.55|61.05|69.59|62.09|68.55|61.05|0
1749787500000|2025-06-13 04:05:00|68.52|61.02|68.77|61.27|68.82|61.32|68.32|60.82|0
1749787800000|2025-06-13 04:10:00|68.79|61.29|69.15|61.65|69.22|61.72|68.6|61.1|0
1749788100000|2025-06-13 04:15:00|69.18|61.68|69.48|61.98|69.9|62.4|69.18|61.68|0
1749788400000|2025-06-13 04:20:00|69.45|61.95|69.6|62.1|69.64|62.14|69.36|61.86|0
1749788700000|2025-06-13 04:25:00|69.51|62.01|69.01|62.76|69.7|62.86|68.88|62.01|0
1749789000000|2025-06-13 04:30:00|69.02|62.77|67.92|61.67|69.03|62.78|67.92|61.67|0
1749789300000|2025-06-13 04:35:00|67.91|61.66|68.38|62.13|68.65|62.4|67.91|61.66|0
1749789600000|2025-06-13 04:40:00|68.39|62.14|67.51|62.51|68.43|62.81|67.51|61.94|0
1749789900000|2025-06-13 04:45:00|67.59|62.59|67.2|62.2|67.68|62.68|67.09|62.09|0
1749790200000|2025-06-13 04:50:00|67.22|62.22|66.96|61.96|67.26|62.26|66.94|61.94|0
1749790500000|2025-06-13 04:55:00|67.04|62.04|67.3|62.3|67.3|62.3|66.92|61.92|0
1749790800000|2025-06-13 05:00:00|67.24|62.24|67.58|62.58|68.15|63.15|67.24|62.24|0
1749791100000|2025-06-13 05:05:00|67.57|62.57|67.96|62.96|68.05|63.05|67.5|62.5|0
1749791400000|2025-06-13 05:10:00|67.87|62.87|67.41|62.41|68.07|63.07|67.36|62.36|0
1749791700000|2025-06-13 05:15:00|67.43|62.43|67.25|62.25|67.52|62.52|67.2|62.2|0
1749792000000|2025-06-13 05:20:00|67.27|62.27|67.25|62.25|67.84|62.84|67.05|62.05|0
1749792300000|2025-06-13 05:25:00|67.23|62.23|67.11|62.11|67.28|62.28|66.97|61.97|0
1749792600000|2025-06-13 05:30:00|67.1|62.1|67.14|62.14|67.3|62.3|67.03|62.03|0
1749792900000|2025-06-13 05:35:00|67.15|62.15|67.16|62.16|67.25|62.25|67.07|62.07|0
1749793200000|2025-06-13 05:40:00|67.14|62.14|68.07|63.07|68.14|63.14|67.06|62.06|0
1749793500000|2025-06-13 05:45:00|68.06|63.06|68.03|63.03|68.19|63.19|67.94|62.94|0
1749793800000|2025-06-13 05:50:00|68.05|63.05|67.15|62.15|68.17|63.17|67.13|62.13|0
1749794100000|2025-06-13 05:55:00|67.18|62.18|67.01|62.01|67.3|62.3|67.01|62.01|0
1749794400000|2025-06-13 06:00:00|67.06|62.06|65.88|60.88|67.07|62.07|65.2|60.2|0
1749794700000|2025-06-13 06:05:00|65.86|60.86|65.71|60.71|65.92|60.92|65.52|60.52|0
1749795000000|2025-06-13 06:10:00|65.69|60.69|65.82|60.82|66.01|61.01|65.53|60.53|0
1749795300000|2025-06-13 06:15:00|65.79|60.79|66.39|61.39|66.43|61.43|64.47|59.47|0
1749795600000|2025-06-13 06:20:00|66.41|61.41|66.39|61.39|66.54|61.54|66.16|61.16|0
1749795900000|2025-06-13 06:25:00|66.41|61.41|66.4|61.4|66.59|61.59|65.93|60.93|0
1749796200000|2025-06-13 06:30:00|66.38|61.38|65.64|61.14|66.46|61.58|65.64|61.14|0
1749796500000|2025-06-13 06:35:00|65.65|61.15|66|61.5|66.01|61.51|65.48|60.98|0
1749796800000|2025-06-13 06:40:00|66.01|61.51|66.11|61.61|66.4|61.9|65.9|61.4|0
1749797100000|2025-06-13 06:45:00|66.1|61.6|64.72|60.22|66.3|61.8|64.72|60.22|0
1749797400000|2025-06-13 06:50:00|64.69|60.19|64.62|60.12|65.04|60.54|64.62|60.12|0
1749797700000|2025-06-13 06:55:00|64.57|60.07|64.06|59.56|65.04|60.54|63.96|59.46|0
1749798000000|2025-06-13 07:00:00|64.03|59.53|64.44|59.94|64.67|60.17|63.86|59.36|0
1749798300000|2025-06-13 07:05:00|64.45|59.95|64.15|59.65|65.56|61.06|63.97|59.47|0
1749798600000|2025-06-13 07:10:00|64.12|59.62|63.97|59.47|64.33|59.83|63.97|59.47|0
1749798900000|2025-06-13 07:15:00|63.94|59.44|64.36|59.86|64.61|60.11|63.94|59.44|0
1749799200000|2025-06-13 07:20:00|64.37|59.87|64.5|60|64.87|60.37|64.31|59.81|0
1749799500000|2025-06-13 07:25:00|64.57|60.07|64.25|59.75|64.65|60.15|64.14|59.64|0
1749799800000|2025-06-13 07:30:00|64.24|59.74|63.91|59.41|64.36|59.86|63.74|59.24|0
1749800100000|2025-06-13 07:35:00|63.87|59.37|63.46|58.96|63.95|59.45|63.35|58.85|0
1749800400000|2025-06-13 07:40:00|63.48|58.98|62.25|57.75|63.51|59.01|62.21|57.71|0
1749800700000|2025-06-13 07:45:00|62.23|57.73|62.18|57.68|62.66|58.16|62.16|57.66|0
1749801000000|2025-06-13 07:50:00|62.25|57.75|61.75|57.25|62.47|57.97|61.42|56.92|0
1749801300000|2025-06-13 07:55:00|61.72|57.22|61.98|57.48|62.07|57.57|61.71|57.21|0
1749801600000|2025-06-13 08:00:00|61.95|57.45|60.9|56.4|62.02|57.52|60.68|56.18|0
1749801900000|2025-06-13 08:05:00|60.92|56.42|61.35|56.85|61.85|57.35|60.78|56.28|0
1749802200000|2025-06-13 08:10:00|61.23|56.73|60.74|56.24|61.23|56.73|60.67|56.17|0
1749802500000|2025-06-13 08:15:00|60.75|56.25|60.78|56.28|61|56.5|60.68|56.18|0
1749802800000|2025-06-13 08:20:00|60.8|56.3|61.6|57.1|61.72|57.22|60.73|56.23|0
1749803100000|2025-06-13 08:25:00|61.61|57.11|61.71|57.21|62.24|57.74|61.6|57.1|0
1749803400000|2025-06-13 08:30:00|61.68|57.18|61.74|57.24|61.84|57.34|61.55|57.05|0
1749803700000|2025-06-13 08:35:00|61.73|57.23|61.93|57.43|62.05|57.55|61.64|57.14|0
1749804000000|2025-06-13 08:40:00|61.94|57.44|62.15|57.65|62.28|57.78|61.92|57.42|0
1749804300000|2025-06-13 08:45:00|62.13|57.63|62.8|58.3|62.99|58.49|62.11|57.61|0
1749804600000|2025-06-13 08:50:00|62.82|58.32|62.38|57.88|62.86|58.36|62.36|57.86|0
1749804900000|2025-06-13 08:55:00|62.36|57.86|62.38|57.88|62.7|58.2|62.32|57.82|0
1749805200000|2025-06-13 09:00:00|62.4|57.9|61.94|58.44|62.66|58.44|61.88|57.63|0
1749805500000|2025-06-13 09:05:00|61.93|58.43|62.01|58.51|62.16|58.66|61.68|58.18|0
1749805800000|2025-06-13 09:10:00|62|58.5|62.72|59.22|63.07|59.57|61.61|58.11|0
1749806100000|2025-06-13 09:15:00|62.67|59.17|62.28|58.78|62.87|59.37|61.54|58.04|0
1749806400000|2025-06-13 09:20:00|62.25|58.75|62.03|58.53|62.6|59.1|61.7|58.2|0
1749806700000|2025-06-13 09:25:00|62.02|58.52|62.08|57.88|62.11|58.61|61.46|57.79|0
1749807000000|2025-06-13 09:30:00|62.06|57.86|62.48|58.98|62.53|59.03|61.96|57.86|0
1749807300000|2025-06-13 09:35:00|62.5|59|62.54|59.04|62.63|59.13|62.02|58.52|0
1749807600000|2025-06-13 09:40:00|62.57|59.07|62.29|58.79|62.59|59.09|62.18|58.68|0
1749807900000|2025-06-13 09:45:00|62.32|58.82|62.36|58.86|62.42|58.92|62.22|58.72|0
1749808200000|2025-06-13 09:50:00|62.39|58.89|61.98|58.48|62.42|58.92|61.78|58.28|0
1749808500000|2025-06-13 09:55:00|61.97|58.47|61.74|58.24|62.07|58.57|61.61|58.11|0
1749808800000|2025-06-13 10:00:00|61.7|58.2|62.28|58.78|62.28|58.78|61.56|58.06|0
1749809100000|2025-06-13 10:05:00|62.3|58.8|62.36|58.86|62.5|59|62.21|58.71|0
1749809400000|2025-06-13 10:10:00|62.37|58.87|61.8|58.3|62.38|58.88|61.41|57.91|0
1749809700000|2025-06-13 10:15:00|61.77|58.27|61.89|58.39|62.15|58.65|61.77|58.27|0
1749810000000|2025-06-13 10:20:00|61.85|58.35|61.77|58.77|62.37|59.08|61.63|58.28|0
1749810300000|2025-06-13 10:25:00|61.72|58.72|60.98|57.98|61.89|58.89|60.94|57.94|0
1749810600000|2025-06-13 10:30:00|61|58|60.94|57.94|61.04|58.04|60.79|57.79|0
1749810900000|2025-06-13 10:35:00|60.92|57.92|61.13|58.13|61.24|58.24|60.7|57.7|0
1749811200000|2025-06-13 10:40:00|61.15|58.15|61.21|58.21|61.22|58.22|61|58|0
1749811500000|2025-06-13 10:45:00|61.06|58.06|60.65|57.65|61.13|58.13|60.47|57.47|0
1749811800000|2025-06-13 10:50:00|60.64|57.64|60.56|57.56|60.81|57.81|60.43|57.43|0
1749812100000|2025-06-13 10:55:00|60.59|57.59|60.38|57.38|60.59|57.59|60.06|57.06|0
1749812400000|2025-06-13 11:00:00|60.31|57.31|59.63|56.63|60.39|57.39|59.58|56.58|0
1749812700000|2025-06-13 11:05:00|59.6|56.6|58.94|55.94|59.64|56.64|58.8|55.8|0
1749813000000|2025-06-13 11:10:00|58.9|55.9|59.84|56.84|59.86|56.86|58.87|55.87|0
1749813300000|2025-06-13 11:15:00|59.86|56.86|59.61|56.61|59.96|56.96|59.59|56.59|0
1749813600000|2025-06-13 11:20:00|59.63|56.63|59.7|56.7|59.77|56.77|59.35|56.35|0
1749813900000|2025-06-13 11:25:00|59.69|56.69|59.69|56.69|59.86|56.86|59.55|56.55|0
1749814200000|2025-06-13 11:30:00|59.71|56.71|59.38|56.38|59.8|56.8|59.36|56.36|0
1749814500000|2025-06-13 11:35:00|59.36|56.36|58.96|55.96|59.36|56.36|58.72|55.72|0
1749814800000|2025-06-13 11:40:00|58.92|55.92|58.79|55.79|58.99|55.99|58.76|55.76|0
1749815100000|2025-06-13 11:45:00|58.78|55.78|58.53|55.53|58.82|55.82|58.42|55.42|0
1749815400000|2025-06-13 11:50:00|58.55|55.55|58.56|55.56|58.6|55.6|58.42|55.42|0
1749815700000|2025-06-13 11:55:00|58.58|55.58|58.48|55.48|58.67|55.67|58.46|55.46|0
1749816000000|2025-06-13 12:00:00|58.54|55.54|58.85|55.85|59.06|56.06|58.45|55.45|0
1749816300000|2025-06-13 12:05:00|58.87|55.87|58.9|55.9|59|56|58.77|55.77|0
1749816600000|2025-06-13 12:10:00|58.87|55.87|58.92|55.92|58.94|55.94|58.64|55.64|0
1749816900000|2025-06-13 12:15:00|58.94|55.94|58.45|55.45|59.15|56.15|58.43|55.43|0
1749817200000|2025-06-13 12:20:00|58.44|55.44|58.16|55.16|58.45|55.45|58.06|55.06|0
1749817500000|2025-06-13 12:25:00|58.15|55.15|58.27|55.27|58.36|55.36|57.79|54.79|0
1749817800000|2025-06-13 12:30:00|58.26|55.26|58.19|55.19|58.31|55.31|58.11|55.11|0
1749818100000|2025-06-13 12:35:00|58.17|55.17|58.11|55.11|58.22|55.22|57.82|54.82|0
1749818400000|2025-06-13 12:40:00|58.09|55.09|58.68|55.68|58.79|55.79|58.04|55.04|0
1749818700000|2025-06-13 12:45:00|58.65|55.65|58.81|55.81|58.82|55.82|58.44|55.44|0
1749819000000|2025-06-13 12:50:00|58.82|55.82|59.05|56.05|59.1|56.1|58.64|55.64|0
1749819300000|2025-06-13 12:55:00|59.02|56.02|59.08|56.08|59.13|56.13|58.93|55.93|0
1749819600000|2025-06-13 13:00:00|59.05|56.05|59.2|56.2|59.58|56.58|58.9|55.9|0
1749819900000|2025-06-13 13:05:00|59.22|56.22|59.18|56.18|59.31|56.31|59.04|56.04|0
1749820200000|2025-06-13 13:10:00|59.2|56.2|59.59|56.59|59.75|56.75|59.16|56.16|0
1749820500000|2025-06-13 13:15:00|59.58|56.58|60.33|57.33|60.41|57.41|59.46|56.46|0
1749820800000|2025-06-13 13:20:00|60.35|57.35|60.68|57.08|60.68|57.58|60.18|57.08|0
1749821100000|2025-06-13 13:25:00|60.63|57.03|59.81|56.21|60.63|57.03|59.78|56.18|0
1749821400000|2025-06-13 13:30:00|58.47|55.47|57.42|54.42|58.47|55.47|56.77|53.77|0
1749821700000|2025-06-13 13:35:00|57.38|54.38|56.58|53.58|57.7|54.7|56.49|53.49|0
1749822000000|2025-06-13 13:40:00|56.62|53.62|57.18|54.18|57.22|54.22|56.48|53.48|0
1749822300000|2025-06-13 13:45:00|57.15|54.15|57.58|54.58|57.77|54.77|57.04|54.04|0
1749822600000|2025-06-13 13:50:00|57.6|54.6|57.87|54.87|57.87|54.87|56.76|53.76|0
1749822900000|2025-06-13 13:55:00|57.9|54.9|58.36|55.36|58.69|55.69|57.83|54.83|0
1749823200000|2025-06-13 14:00:00|57.61|54.61|58.27|55.27|58.33|55.33|57.48|54.48|0
1749823500000|2025-06-13 14:05:00|58.25|55.25|57.76|54.76|58.34|55.34|57.58|54.58|0
1749823800000|2025-06-13 14:10:00|57.85|54.85|58.34|55.34|58.95|55.95|57.83|54.83|0
1749824100000|2025-06-13 14:15:00|58.38|55.38|58.58|55.58|58.77|55.77|58.19|55.19|0
1749824400000|2025-06-13 14:20:00|58.6|55.6|58.85|55.85|59.58|56.58|58.46|55.46|0
1749824700000|2025-06-13 14:25:00|58.89|55.89|59.99|56.99|60.23|57.23|58.85|55.85|0
1749825000000|2025-06-13 14:30:00|59.91|56.91|59.42|56.42|60.2|57.2|59.33|56.33|0
1749825300000|2025-06-13 14:35:00|59.44|56.44|58.14|55.14|59.57|56.57|58.12|55.12|0
1749825600000|2025-06-13 14:40:00|58.15|55.15|58.69|55.69|58.71|55.71|57.61|54.61|0
1749825900000|2025-06-13 14:45:00|58.67|55.67|59.16|56.16|59.49|56.49|58.57|55.57|0
1749826200000|2025-06-13 14:50:00|59.18|56.18|57.59|54.59|59.36|56.36|57.44|54.44|0
1749826500000|2025-06-13 14:55:00|57.57|54.57|57.15|54.15|57.64|54.64|56.8|53.8|0
1749826800000|2025-06-13 15:00:00|57.13|54.13|56.82|53.82|57.32|54.32|56.82|53.82|0
1749827100000|2025-06-13 15:05:00|56.85|53.85|56.43|53.43|56.87|53.87|56.21|53.21|0
1749827400000|2025-06-13 15:10:00|56.41|53.41|55.85|52.85|56.71|53.71|55.82|52.82|0
1749827700000|2025-06-13 15:15:00|55.82|52.82|55.46|52.46|55.95|52.95|55.42|52.42|0
1749828000000|2025-06-13 15:20:00|55.42|52.42|55.11|52.11|55.51|52.51|54.85|51.85|0
1749828300000|2025-06-13 15:25:00|55.15|52.15|54.6|51.6|55.32|52.32|54.6|51.6|0
1749828600000|2025-06-13 15:30:00|54.58|51.58|54.47|51.47|54.58|51.58|54.24|51.24|0
1749828900000|2025-06-13 15:35:00|54.43|51.43|54.73|51.73|54.87|51.87|54.42|51.42|0
1749829200000|2025-06-13 15:40:00|54.7|51.7|54.19|51.19|54.75|51.75|54.07|51.07|0
1749829500000|2025-06-13 15:45:00|54.15|51.15|53.74|50.74|54.31|51.31|53.61|50.61|0
1749829800000|2025-06-13 15:50:00|53.68|50.68|53.24|50.24|53.71|50.71|53.22|50.22|0
1749830100000|2025-06-13 15:55:00|53.3|50.3|53.77|50.77|53.86|50.86|53.3|50.3|0
1749830400000|2025-06-13 16:00:00|53.79|50.79|53.9|50.9|54.03|51.03|53.67|50.67|0
1749830700000|2025-06-13 16:05:00|53.88|50.88|53.47|50.47|54|51|53.41|50.41|0
1749831000000|2025-06-13 16:10:00|53.43|50.43|53.37|50.37|53.52|50.52|53.32|50.32|0
1749831300000|2025-06-13 16:15:00|53.39|50.39|53.31|50.31|53.64|50.64|53.2|50.2|0
1749831600000|2025-06-13 16:20:00|53.27|50.27|53.51|50.51|53.53|50.53|53.27|50.27|0
1749831900000|2025-06-13 16:25:00|53.49|50.49|54.24|51.24|54.24|51.24|53.4|50.4|0
1749832200000|2025-06-13 16:30:00|54.22|51.22|53.95|50.95|54.25|51.25|53.87|50.87|0
1749832500000|2025-06-13 16:35:00|53.89|50.89|54.49|51.49|54.53|51.53|53.82|50.82|0
1749832800000|2025-06-13 16:40:00|54.52|51.52|54.55|51.55|54.65|51.65|54.28|51.28|0
1749833100000|2025-06-13 16:45:00|54.57|51.57|54.85|51.85|54.86|51.86|54.52|51.52|0
1749833400000|2025-06-13 16:50:00|54.84|51.84|54.26|51.26|54.92|51.92|54.19|51.19|0
1749833700000|2025-06-13 16:55:00|54.28|51.28|54.28|51.28|54.32|51.32|53.9|50.9|0
1749834000000|2025-06-13 17:00:00|54.34|51.34|54.72|51.72|54.72|51.72|54.19|51.19|0
1749834300000|2025-06-13 17:05:00|54.69|51.69|55.31|52.31|55.31|52.31|54.65|51.65|0
1749834600000|2025-06-13 17:10:00|55.3|52.3|55.69|52.69|55.96|52.96|55.25|52.25|0
1749834900000|2025-06-13 17:15:00|55.72|52.72|56.35|53.35|56.79|53.79|55.69|52.69|0
1749835200000|2025-06-13 17:20:00|56.42|53.42|55.82|52.82|56.42|53.42|55.52|52.52|0
1749835500000|2025-06-13 17:25:00|55.78|52.78|56.59|53.59|56.59|53.59|55.78|52.78|0
1749835800000|2025-06-13 17:30:00|56.62|53.62|56.62|53.62|56.62|53.62|56.03|53.03|0
1749836100000|2025-06-13 17:35:00|56.49|53.49|56.8|53.8|56.8|53.8|56.39|53.39|0
1749836400000|2025-06-13 17:40:00|56.88|53.88|57|54|57.23|54.23|56.61|53.61|0
1749836700000|2025-06-13 17:45:00|57.02|54.02|57.04|54.04|57.13|54.13|56.64|53.64|0
1749837000000|2025-06-13 17:50:00|57.03|54.03|56.32|53.32|57.07|54.07|56.14|53.14|0
1749837300000|2025-06-13 17:55:00|56.24|53.24|56.48|53.48|56.56|53.56|56.21|53.21|0
1749837600000|2025-06-13 18:00:00|56.5|53.5|57.77|54.77|57.79|54.79|56.03|53.03|0
1749837900000|2025-06-13 18:05:00|57.7|54.7|58.22|55.22|58.53|55.53|57.31|54.31|0
1749838200000|2025-06-13 18:10:00|58.19|55.19|58.48|55.48|58.54|55.54|57.95|54.95|0
1749838500000|2025-06-13 18:15:00|58.49|55.49|58.61|55.61|59.48|56.48|58.4|55.4|0
1749838800000|2025-06-13 18:20:00|58.62|55.62|59.03|56.03|59.39|56.39|58.49|55.49|0
1749839100000|2025-06-13 18:25:00|59.07|56.07|60.46|57.46|60.61|57.61|58.96|55.96|0
1749839400000|2025-06-13 18:30:00|60.53|57.53|61.77|58.52|62.27|59.12|60.41|57.41|0
1749839700000|2025-06-13 18:35:00|61.75|58.5|62.43|59.18|62.72|59.47|61.58|58.33|0
1749840000000|2025-06-13 18:40:00|62.38|59.13|62.23|58.98|62.68|59.43|61.9|58.65|0
1749840300000|2025-06-13 18:45:00|62.22|58.97|62.32|59.07|62.33|59.08|61.44|58.19|0
1749840600000|2025-06-13 18:50:00|62.31|59.06|61.22|57.97|62.4|59.15|61.22|57.97|0
1749840900000|2025-06-13 18:55:00|61.26|58.01|61.08|57.58|61.76|58.26|60.83|57.55|0
1749841200000|2025-06-13 19:00:00|61.1|57.6|61.57|58.07|62.11|58.61|60.78|57.28|0
1749841500000|2025-06-13 19:05:00|61.52|58.02|60.71|57.21|61.84|58.34|60.68|57.18|0
1749841800000|2025-06-13 19:10:00|60.74|57.24|60.37|56.87|61.07|57.57|60.32|56.82|0
1749842100000|2025-06-13 19:15:00|60.29|56.79|61|57.5|61.21|57.71|60.28|56.78|0
1749842400000|2025-06-13 19:20:00|61.02|57.52|61.44|57.94|61.44|57.94|60.47|56.97|0
1749842700000|2025-06-13 19:25:00|61.46|57.96|61.98|58.48|62.21|58.71|61.37|57.87|0
1749843000000|2025-06-13 19:30:00|61.93|58.43|61.91|58.41|62.24|58.74|61.17|57.67|0
1749843300000|2025-06-13 19:35:00|61.93|58.43|60.98|57.48|61.96|58.46|60.48|56.98|0
1749843600000|2025-06-13 19:40:00|61.03|57.53|61.67|58.17|61.88|58.38|60.75|57.25|0
1749843900000|2025-06-13 19:45:00|61.69|58.19|61.04|57.54|62.43|58.93|61|57.5|0
1749844200000|2025-06-13 19:50:00|61.12|57.62|61.87|58.37|62.06|58.56|60.8|57.3|0
1749844500000|2025-06-13 19:55:00|61.88|58.38|60.31|56.81|61.97|58.47|60.31|56.81|0
1749844800000|2025-06-13 20:00:00|60.16|56.66|60.4|56.9|60.4|56.9|59.76|56.26|0
1749845100000|2025-06-13 20:05:00|60.35|56.85|60.33|56.83|60.5|57|60.1|56.6|0
1749845400000|2025-06-13 20:10:00|60.24|56.74|59.23|55.73|60.26|56.76|59.23|55.73|0
1750032900000|2025-06-16 00:15:00|57.19|54.19|57.43|54.43|57.51|54.51|57.19|54.19|0
1750033200000|2025-06-16 00:20:00|57.41|54.41|57.17|54.17|57.6|54.6|57.06|54.06|0
1750033500000|2025-06-16 00:25:00|57.21|54.21|57.46|54.46|57.46|54.46|57.05|54.05|0
1750033800000|2025-06-16 00:30:00|57.47|54.47|57.06|54.06|57.83|54.83|57.06|54.06|0
1750034100000|2025-06-16 00:35:00|57.08|54.08|57.4|54.4|57.44|54.44|57.06|54.06|0
1750034400000|2025-06-16 00:40:00|57.41|54.41|57.16|54.16|57.44|54.44|56.68|53.68|0
1750034700000|2025-06-16 00:45:00|57.15|54.15|57.36|54.36|57.36|54.36|57.11|54.11|0
1750035000000|2025-06-16 00:50:00|57.38|54.38|57.48|54.48|57.53|54.53|57.19|54.19|0
1750035300000|2025-06-16 00:55:00|57.5|54.5|57.14|54.14|57.52|54.52|57.07|54.07|0
1750035600000|2025-06-16 01:00:00|57.11|54.11|57.06|54.06|57.12|54.12|56.96|53.96|0
1750035900000|2025-06-16 01:05:00|57.04|54.04|57.07|54.07|57.31|54.31|56.95|53.95|0
1750036200000|2025-06-16 01:10:00|57.03|54.03|57.2|54.2|57.2|54.2|56.94|53.94|0
1750036500000|2025-06-16 01:15:00|57.19|54.19|57.21|54.21|57.27|54.27|56.73|53.73|0
1750036800000|2025-06-16 01:20:00|57.18|54.18|57.05|54.05|57.4|54.4|56.95|53.95|0
1750037100000|2025-06-16 01:25:00|57.16|54.16|57.51|54.51|57.58|54.58|57.05|54.05|0
1750037400000|2025-06-16 01:30:00|57.5|54.5|57.02|54.02|57.52|54.52|56.97|53.97|0
1750037700000|2025-06-16 01:35:00|57.01|54.01|57.07|54.07|57.14|54.14|57.01|54.01|0
1750038000000|2025-06-16 01:40:00|57.1|54.1|57.07|54.07|57.14|54.14|57.03|54.03|0
1750038300000|2025-06-16 01:45:00|57.05|54.05|57.04|54.04|57.13|54.13|57|54|0
1750038600000|2025-06-16 01:50:00|57.05|54.05|57.06|54.06|57.14|54.14|56.96|53.96|0
1750038900000|2025-06-16 01:55:00|57.05|54.05|56.85|53.85|57.05|54.05|56.72|53.72|0
1750039200000|2025-06-16 02:00:00|56.86|53.86|56.95|53.95|57.07|54.07|56.82|53.82|0
1750039500000|2025-06-16 02:05:00|56.97|53.97|56.78|53.78|57.13|54.13|56.76|53.76|0
1750039800000|2025-06-16 02:10:00|56.8|53.8|56.85|53.85|56.89|53.89|56.7|53.7|0
1750040100000|2025-06-16 02:15:00|56.84|53.84|56.14|53.14|56.84|53.84|56.13|53.13|0
1750040400000|2025-06-16 02:20:00|56.15|53.15|56.46|53.46|56.48|53.48|55.94|52.94|0
1750040700000|2025-06-16 02:25:00|56.48|53.48|56.46|53.46|56.54|53.54|56.36|53.36|0
1750041000000|2025-06-16 02:30:00|56.48|53.48|56.37|53.37|56.51|53.51|56.35|53.35|0
1750041300000|2025-06-16 02:35:00|56.36|53.36|56.32|53.32|56.39|53.39|56.26|53.26|0
1750041600000|2025-06-16 02:40:00|56.3|53.3|56.27|53.27|56.34|53.34|56.24|53.24|0
1750041900000|2025-06-16 02:45:00|56.28|53.28|56.32|53.32|56.35|53.35|56.26|53.26|0
1750042200000|2025-06-16 02:50:00|56.29|53.29|56.5|53.5|56.5|53.5|56.26|53.26|0
1750042500000|2025-06-16 02:55:00|56.53|53.53|56.38|53.38|56.53|53.53|56.33|53.33|0
1750042800000|2025-06-16 03:00:00|56.4|53.4|56.43|53.43|56.43|53.43|56.34|53.34|0
1750043100000|2025-06-16 03:05:00|56.44|53.44|56.38|53.38|56.49|53.49|56.36|53.36|0
1750043400000|2025-06-16 03:10:00|56.36|53.36|56.4|53.4|56.5|53.5|56.34|53.34|0
1750043700000|2025-06-16 03:15:00|56.41|53.41|56.45|53.45|56.47|53.47|56.37|53.37|0
1750044000000|2025-06-16 03:20:00|56.47|53.47|56.41|53.41|56.53|53.53|56.39|53.39|0
1750044300000|2025-06-16 03:25:00|56.39|53.39|56.52|53.52|56.54|53.54|56.36|53.36|0
1750044600000|2025-06-16 03:30:00|56.53|53.53|56.91|53.91|56.96|53.96|56.52|53.52|0
1750044900000|2025-06-16 03:35:00|56.88|53.88|56.91|53.91|56.97|53.97|56.83|53.83|0
1750045200000|2025-06-16 03:40:00|56.96|53.96|56.86|53.86|57|54|56.83|53.83|0
1750045500000|2025-06-16 03:45:00|56.84|53.84|56.87|53.87|56.95|53.95|56.8|53.8|0
1750045800000|2025-06-16 03:50:00|56.89|53.89|56.84|53.84|56.89|53.89|56.7|53.7|0
1750046100000|2025-06-16 03:55:00|56.81|53.81|56.73|53.73|56.81|53.81|56.66|53.66|0
1750046400000|2025-06-16 04:00:00|56.76|53.76|56.69|53.69|56.85|53.85|56.63|53.63|0
1750046700000|2025-06-16 04:05:00|56.67|53.67|56.53|53.53|56.67|53.67|56.52|53.52|0
1750047000000|2025-06-16 04:10:00|56.51|53.51|56.45|53.45|56.6|53.6|56.41|53.41|0
1750047300000|2025-06-16 04:15:00|56.43|53.43|56.58|53.58|56.66|53.66|56.41|53.41|0
1750047600000|2025-06-16 04:20:00|56.56|53.56|56.64|53.64|56.67|53.67|56.43|53.43|0
1750047900000|2025-06-16 04:25:00|56.67|53.67|56.58|53.58|56.67|53.67|56.55|53.55|0
1750048200000|2025-06-16 04:30:00|56.57|53.57|56.74|53.74|56.74|53.74|56.51|53.51|0
1750048500000|2025-06-16 04:35:00|56.71|53.71|56.62|53.62|56.76|53.76|56.58|53.58|0
1750048800000|2025-06-16 04:40:00|56.61|53.61|56.71|53.71|56.77|53.77|56.6|53.6|0
1750049100000|2025-06-16 04:45:00|56.74|53.74|56.7|53.7|56.77|53.77|56.65|53.65|0
1750049400000|2025-06-16 04:50:00|56.72|53.72|56.68|53.68|56.74|53.74|56.63|53.63|0
1750049700000|2025-06-16 04:55:00|56.82|53.82|56.78|53.78|56.88|53.88|56.78|53.78|0
1750050000000|2025-06-16 05:00:00|56.8|53.8|56.55|53.55|56.8|53.8|56.52|53.52|0
1750050300000|2025-06-16 05:05:00|56.54|53.54|56.39|53.39|56.65|53.65|56.36|53.36|0
1750050600000|2025-06-16 05:10:00|56.38|53.38|56.33|53.33|56.43|53.43|56.3|53.3|0
1750050900000|2025-06-16 05:15:00|56.35|53.35|56.07|53.07|56.35|53.35|56.01|53.01|0
1750051200000|2025-06-16 05:20:00|56.1|53.1|55.87|52.87|56.1|53.1|55.84|52.84|0
1750051500000|2025-06-16 05:25:00|55.85|52.85|55.82|52.82|55.88|52.88|55.75|52.75|0
1750051800000|2025-06-16 05:30:00|55.79|52.79|55.77|52.77|55.83|52.83|55.63|52.63|0
1750052100000|2025-06-16 05:35:00|55.76|52.76|55.49|52.49|55.76|52.76|55.44|52.44|0
1750052400000|2025-06-16 05:40:00|55.5|52.5|55.68|52.68|55.69|52.69|55.46|52.46|0
1750052700000|2025-06-16 05:45:00|55.71|52.71|55.77|52.77|55.85|52.85|55.68|52.68|0
1750053000000|2025-06-16 05:50:00|55.78|52.78|55.75|52.75|55.83|52.83|55.7|52.7|0
1750053300000|2025-06-16 05:55:00|55.74|52.74|55.76|52.76|55.76|52.76|55.66|52.66|0
1750053600000|2025-06-16 06:00:00|55.73|52.73|55.62|52.62|55.82|52.82|55.6|52.6|0
1750053900000|2025-06-16 06:05:00|55.64|52.64|55.45|52.45|55.77|52.77|55.41|52.41|0
1750054200000|2025-06-16 06:10:00|55.43|52.43|55.38|52.38|55.58|52.58|55.38|52.38|0
1750054500000|2025-06-16 06:15:00|55.4|52.4|55.33|52.33|55.54|52.54|55.28|52.28|0
1750054800000|2025-06-16 06:20:00|55.3|52.3|55.27|52.27|55.38|52.38|55.12|52.12|0
1750055100000|2025-06-16 06:25:00|55.31|52.31|55.26|52.26|55.34|52.34|55.15|52.15|0
1750055400000|2025-06-16 06:30:00|55.25|52.25|55.45|52.45|55.51|52.51|55.13|52.13|0
1750055700000|2025-06-16 06:35:00|55.42|52.42|55.22|52.22|55.48|52.48|55.15|52.15|0
1750056000000|2025-06-16 06:40:00|55.23|52.23|55.09|52.09|55.27|52.27|54.69|51.69|0
1750056300000|2025-06-16 06:45:00|55.08|52.08|54.92|51.92|55.1|52.1|54.81|51.81|0
1750056600000|2025-06-16 06:50:00|54.89|51.89|54.71|51.71|54.98|51.98|54.69|51.69|0
1750056900000|2025-06-16 06:55:00|54.73|51.73|54.72|51.72|54.83|51.83|54.67|51.67|0
1750057200000|2025-06-16 07:00:00|54.71|51.71|54.18|51.18|54.77|51.77|54.14|51.14|0
1750057500000|2025-06-16 07:05:00|54.2|51.2|54.35|51.35|54.42|51.42|54.13|51.13|0
1750057800000|2025-06-16 07:10:00|54.32|51.32|53.95|50.95|54.37|51.37|53.9|50.9|0
1750058100000|2025-06-16 07:15:00|53.96|50.96|54.04|51.04|54.04|51.04|53.83|50.83|0
1750058400000|2025-06-16 07:20:00|54.06|51.06|54.31|51.31|54.31|51.31|53.93|50.93|0
1750058700000|2025-06-16 07:25:00|54.32|51.32|54.13|51.13|54.39|51.39|54.09|51.09|0
1750059000000|2025-06-16 07:30:00|54.11|51.11|53.77|50.77|54.11|51.11|53.56|50.56|0
1750059300000|2025-06-16 07:35:00|53.78|50.78|53.87|50.87|53.98|50.98|53.76|50.76|0
1750059600000|2025-06-16 07:40:00|53.86|50.86|54.08|51.08|54.22|51.22|53.78|50.78|0
1750059900000|2025-06-16 07:45:00|54.11|51.11|54.08|51.08|54.17|51.17|53.87|50.87|0
1750060200000|2025-06-16 07:50:00|54.03|51.03|54|51|54.08|51.08|53.73|50.73|0
1750060500000|2025-06-16 07:55:00|53.97|50.97|54.07|51.07|54.09|51.09|53.93|50.93|0
1750060800000|2025-06-16 08:00:00|54.08|51.08|54.55|51.55|54.63|51.63|54.06|51.06|0
1750061100000|2025-06-16 08:05:00|54.54|51.54|54.33|51.33|54.61|51.61|54.19|51.19|0
1750061400000|2025-06-16 08:10:00|54.34|51.34|54.61|51.61|54.61|51.61|54.22|51.22|0
1750061700000|2025-06-16 08:15:00|54.56|51.56|54.68|51.68|54.72|51.72|54.5|51.5|0
1750062000000|2025-06-16 08:20:00|54.7|51.7|54.54|51.54|54.76|51.76|54.47|51.47|0
1750062300000|2025-06-16 08:25:00|54.56|51.56|54.48|51.48|54.62|51.62|54.46|51.46|0
1750062600000|2025-06-16 08:30:00|54.46|51.46|54.38|51.38|54.49|51.49|54.22|51.22|0
1750062900000|2025-06-16 08:35:00|54.4|51.4|54.25|51.25|54.65|51.65|54.19|51.19|0
1750063200000|2025-06-16 08:40:00|54.27|51.27|54.13|51.13|54.47|51.47|54.07|51.07|0
1750063500000|2025-06-16 08:45:00|54.09|51.09|54.1|51.1|54.2|51.2|54.07|51.07|0
1750063800000|2025-06-16 08:50:00|54.09|51.09|53.85|51.35|54.13|51.42|53.81|51.07|0
1750064100000|2025-06-16 08:55:00|53.84|51.34|53.91|51.41|53.99|51.49|53.83|51.33|0
1750064400000|2025-06-16 09:00:00|53.95|51.45|54.18|51.68|54.22|51.72|53.85|51.35|0
1750064700000|2025-06-16 09:05:00|54.14|51.64|54.35|51.85|54.38|51.88|54.09|51.59|0
1750065000000|2025-06-16 09:10:00|54.34|51.84|54.84|52.34|54.86|52.36|54.31|51.81|0
1750065300000|2025-06-16 09:15:00|54.82|52.32|54.65|52.15|54.94|52.44|54.64|52.14|0
1750065600000|2025-06-16 09:20:00|54.63|52.13|54.6|52.1|54.73|52.23|54.6|52.1|0
1750065900000|2025-06-16 09:25:00|54.61|52.11|54.56|52.06|54.67|52.17|54.26|51.76|0
1750066200000|2025-06-16 09:30:00|54.55|52.05|54.71|52.21|54.72|52.22|54.51|52.01|0
1750066500000|2025-06-16 09:35:00|54.7|52.2|55.17|52.67|55.17|52.67|54.63|52.13|0
1750066800000|2025-06-16 09:40:00|55.18|52.68|55.02|52.52|55.23|52.73|54.97|52.47|0
1750067100000|2025-06-16 09:45:00|55.03|52.53|55.05|52.55|55.07|52.57|54.93|52.43|0
1750067400000|2025-06-16 09:50:00|55.07|52.57|54.79|52.29|55.07|52.57|54.79|52.29|0
1750067700000|2025-06-16 09:55:00|54.8|52.3|54.79|52.29|54.92|52.42|54.74|52.24|0
1750068000000|2025-06-16 10:00:00|54.78|52.28|54.84|52.34|54.93|52.43|54.76|52.26|0
1750068300000|2025-06-16 10:05:00|54.83|52.33|54.72|52.22|54.88|52.38|54.72|52.22|0
1750068600000|2025-06-16 10:10:00|54.71|52.21|54.45|51.95|54.81|52.31|54.45|51.95|0
1750068900000|2025-06-16 10:15:00|54.47|51.97|54.37|51.87|54.48|51.98|54.22|51.72|0
1750069200000|2025-06-16 10:20:00|54.36|51.86|54.42|51.92|54.46|51.96|54.35|51.85|0
1750069500000|2025-06-16 10:25:00|54.44|51.94|54.4|51.9|54.47|51.97|54.38|51.88|0
1750069800000|2025-06-16 10:30:00|54.41|51.91|54.53|52.03|54.54|52.04|54.38|51.88|0
1750070100000|2025-06-16 10:35:00|54.55|52.05|54.5|52|54.6|52.1|54.5|52|0
1750070400000|2025-06-16 10:40:00|54.51|52.01|54.96|52.46|54.98|52.48|54.5|52|0
1750070700000|2025-06-16 10:45:00|54.92|52.42|54.57|52.07|54.96|52.46|54.56|52.06|0
1750071000000|2025-06-16 10:50:00|54.61|52.11|54.35|51.85|54.61|52.11|54.23|51.73|0
1750071300000|2025-06-16 10:55:00|54.34|51.84|54.01|51.51|54.36|51.86|53.99|51.49|0
1750071600000|2025-06-16 11:00:00|53.98|51.48|54.47|51.97|54.6|52.1|53.98|51.48|0
1750071900000|2025-06-16 11:05:00|54.49|51.99|54.51|52.01|54.57|52.07|54.37|51.87|0
1750072200000|2025-06-16 11:10:00|54.5|52|54.54|52.04|54.59|52.09|54.45|51.95|0
1750072500000|2025-06-16 11:15:00|54.55|52.05|54.49|51.99|54.55|52.05|54.37|51.87|0
1750072800000|2025-06-16 11:20:00|54.47|51.97|54.37|51.87|54.52|52.02|54.35|51.85|0
1750073100000|2025-06-16 11:25:00|54.4|51.9|54.27|51.77|54.4|51.9|54.26|51.76|0
1750073400000|2025-06-16 11:30:00|54.28|51.78|54.21|51.71|54.34|51.84|54.2|51.7|0
1750073700000|2025-06-16 11:35:00|54.22|51.72|53.71|51.21|54.22|51.72|53.61|51.11|0
1750074000000|2025-06-16 11:40:00|53.77|51.27|53.69|51.19|53.84|51.34|53.68|51.18|0
1750074300000|2025-06-16 11:45:00|53.72|51.22|53.5|51|53.72|51.22|53.3|50.8|0
1750074600000|2025-06-16 11:50:00|53.49|50.99|53.27|50.77|53.54|51.04|53.26|50.76|0
1750074900000|2025-06-16 11:55:00|53.3|50.8|53.38|50.88|53.43|50.93|53.27|50.77|0
1750075200000|2025-06-16 12:00:00|53.4|50.9|53.41|50.91|53.49|50.99|53.29|50.79|0
1750075500000|2025-06-16 12:05:00|53.47|50.97|53.22|50.72|53.62|51.12|53.22|50.72|0
1750075800000|2025-06-16 12:10:00|53.26|50.76|53.33|50.83|53.35|50.85|53.19|50.69|0
1750076100000|2025-06-16 12:15:00|53.32|50.82|53.17|50.67|53.35|50.85|53.17|50.67|0
1750076400000|2025-06-16 12:20:00|53.15|50.65|52.75|50.25|53.23|50.73|52.74|50.24|0
1750076700000|2025-06-16 12:25:00|52.77|50.27|52.97|50.47|53.1|50.6|52.72|50.22|0
1750077000000|2025-06-16 12:30:00|52.98|50.48|53.17|50.67|53.25|50.75|52.81|50.31|0
1750077300000|2025-06-16 12:35:00|53.08|50.58|53.33|50.83|53.38|50.88|53.07|50.57|0
1750077600000|2025-06-16 12:40:00|53.31|50.81|53.01|50.51|53.33|50.83|52.96|50.46|0
1750077900000|2025-06-16 12:45:00|53.03|50.53|53.11|50.61|53.19|50.69|52.97|50.47|0
1750078200000|2025-06-16 12:50:00|53.13|50.63|53.06|50.56|53.17|50.67|53.06|50.56|0
1750078500000|2025-06-16 12:55:00|53.08|50.58|53.13|50.63|53.18|50.68|53.05|50.55|0
1750078800000|2025-06-16 13:00:00|53.21|50.71|53.05|50.55|53.27|50.77|53.01|50.51|0
1750079100000|2025-06-16 13:05:00|53.07|50.57|53.08|50.58|53.39|50.89|53.06|50.56|0
1750079400000|2025-06-16 13:10:00|53.06|50.56|52.77|50.27|53.08|50.58|52.76|50.26|0
1750079700000|2025-06-16 13:15:00|52.76|50.26|53.14|50.64|53.16|50.66|52.76|50.26|0
1750080000000|2025-06-16 13:20:00|53.17|50.67|53.4|50.4|53.4|50.69|53|50.4|0
1750080300000|2025-06-16 13:25:00|53.44|50.44|53.57|50.57|53.61|50.61|53.34|50.34|0
1750080600000|2025-06-16 13:30:00|53.08|50.58|52.05|49.55|53.08|50.58|52.05|49.55|0
1750080900000|2025-06-16 13:35:00|52.08|49.58|51.92|49.42|52.39|49.89|51.74|49.24|0
1750081200000|2025-06-16 13:40:00|51.9|49.4|52.1|49.6|52.22|49.72|51.8|49.3|0
1750081500000|2025-06-16 13:45:00|52.12|49.62|51.42|48.92|52.12|49.62|51.27|48.77|0
1750081800000|2025-06-16 13:50:00|51.38|48.88|50.53|48.03|51.51|49.01|50.45|47.95|0
1750082100000|2025-06-16 13:55:00|50.55|48.05|49.99|47.49|50.59|48.09|49.83|47.33|0
1750082400000|2025-06-16 14:00:00|49.93|47.43|49.56|47.06|49.93|47.43|49.5|47|0
1750082700000|2025-06-16 14:05:00|49.54|47.04|50.06|47.56|50.06|47.56|49.39|46.89|0
1750083000000|2025-06-16 14:10:00|50.08|47.58|49.27|46.77|50.08|47.58|49.24|46.74|0
1750083300000|2025-06-16 14:15:00|49.24|46.74|49.01|46.51|49.4|46.9|48.93|46.43|0
1750083600000|2025-06-16 14:20:00|48.99|46.49|49.07|46.57|49.18|46.68|48.94|46.44|0
1750083900000|2025-06-16 14:25:00|49.06|46.56|49.08|46.58|49.23|46.73|48.92|46.42|0
1750084200000|2025-06-16 14:30:00|49.06|46.56|48.9|46.4|49.2|46.7|48.76|46.26|0
1750084500000|2025-06-16 14:35:00|48.86|46.36|49.27|46.77|49.45|46.95|48.83|46.33|0
1750084800000|2025-06-16 14:40:00|49.26|46.76|49.07|46.57|49.52|47.02|49.07|46.57|0
1750085100000|2025-06-16 14:45:00|49.09|46.59|49.47|46.97|49.47|46.97|48.99|46.49|0
1750085400000|2025-06-16 14:50:00|49.5|47|49.56|47.06|49.62|47.12|49.32|46.82|0
1750085700000|2025-06-16 14:55:00|49.57|47.07|49.53|47.03|49.7|47.2|49.47|46.97|0
1750086000000|2025-06-16 15:00:00|49.55|47.05|49.58|47.08|49.67|47.17|49.33|46.83|0
1750086300000|2025-06-16 15:05:00|49.6|47.1|49.79|47.29|49.85|47.35|49.57|47.07|0
1750086600000|2025-06-16 15:10:00|49.75|47.25|49.68|47.18|49.85|47.35|49.62|47.12|0
1750086900000|2025-06-16 15:15:00|49.7|47.2|49.4|46.9|49.7|47.2|49.38|46.88|0
1750087200000|2025-06-16 15:20:00|49.42|46.92|49.22|46.72|49.55|47.05|49.22|46.72|0
1750087500000|2025-06-16 15:25:00|49.23|46.73|49.87|47.37|50|47.5|49.16|46.66|0
1750087800000|2025-06-16 15:30:00|49.91|47.41|49.81|47.31|49.95|47.45|49.75|47.25|0
1750088100000|2025-06-16 15:35:00|49.85|47.35|49.76|47.26|49.96|47.46|49.57|47.07|0
1750088400000|2025-06-16 15:40:00|49.72|47.22|49.69|47.19|49.81|47.31|49.56|47.06|0
1750088700000|2025-06-16 15:45:00|49.67|47.17|49.67|47.17|49.77|47.27|49.49|46.99|0
1750089000000|2025-06-16 15:50:00|49.69|47.19|50.03|47.53|50.09|47.59|49.65|47.15|0
1750089300000|2025-06-16 15:55:00|50.06|47.56|50.25|47.75|50.48|47.98|50.01|47.51|0
1750089600000|2025-06-16 16:00:00|50.21|47.71|50.52|48.02|50.61|48.11|49.98|47.48|0
1750089900000|2025-06-16 16:05:00|50.51|48.01|50.47|47.97|50.69|48.19|50.44|47.94|0
1750090200000|2025-06-16 16:10:00|50.46|47.96|50.19|47.69|50.59|48.09|50.16|47.66|0
1750090500000|2025-06-16 16:15:00|50.23|47.73|50.08|47.58|50.35|47.85|49.97|47.47|0
1750090800000|2025-06-16 16:20:00|50.1|47.6|50.17|47.67|50.24|47.74|49.93|47.43|0
1750091100000|2025-06-16 16:25:00|50.27|47.77|50.47|47.97|50.58|48.08|50.24|47.74|0
1750091400000|2025-06-16 16:30:00|50.45|47.95|50.49|47.99|50.52|48.02|50.36|47.86|0
1750091700000|2025-06-16 16:35:00|50.51|48.01|50.61|48.11|50.68|48.18|50.42|47.92|0
1750092000000|2025-06-16 16:40:00|50.63|48.13|51.22|48.72|51.25|48.75|50.62|48.12|0
1750092300000|2025-06-16 16:45:00|51.3|48.8|50.99|48.49|51.3|48.8|50.9|48.4|0
1750092600000|2025-06-16 16:50:00|51|48.5|50.65|48.15|51.04|48.54|50.62|48.12|0
1750092900000|2025-06-16 16:55:00|50.67|48.17|51.15|48.65|51.27|48.77|50.67|48.17|0
1750093200000|2025-06-16 17:00:00|51.17|48.67|51.22|48.72|51.3|48.8|50.97|48.47|0
1750093500000|2025-06-16 17:05:00|51.2|48.7|51.19|48.69|51.5|49|51.19|48.69|0
1750093800000|2025-06-16 17:10:00|51.18|48.68|51.54|49.04|51.57|49.07|51.13|48.63|0
1750094100000|2025-06-16 17:15:00|51.52|49.02|51.36|48.86|51.58|49.08|51.36|48.86|0
1750094400000|2025-06-16 17:20:00|51.38|48.88|51.23|48.73|51.38|48.88|51.13|48.63|0
1750094700000|2025-06-16 17:25:00|51.24|48.74|50.5|48|51.26|48.76|50.42|47.92|0
1750095000000|2025-06-16 17:30:00|50.48|47.98|50.53|48.03|50.64|48.14|50.24|47.74|0
1750095300000|2025-06-16 17:35:00|50.54|48.04|50.78|48.28|50.83|48.33|50.41|47.91|0
1750095600000|2025-06-16 17:40:00|50.85|48.35|50.82|48.32|50.88|48.38|50.56|48.06|0
1750095900000|2025-06-16 17:45:00|50.8|48.3|50.91|48.41|50.96|48.46|50.7|48.2|0
1750096200000|2025-06-16 17:50:00|50.95|48.45|51.15|48.65|51.18|48.68|50.77|48.27|0
1750096500000|2025-06-16 17:55:00|51.17|48.67|51.66|49.16|51.72|49.22|51.17|48.67|0
1750096800000|2025-06-16 18:00:00|51.68|49.18|51.29|48.79|51.68|49.18|51.29|48.79|0
1750097100000|2025-06-16 18:05:00|51.27|48.77|51.31|48.81|51.37|48.87|51.12|48.62|0
1750097400000|2025-06-16 18:10:00|51.35|48.85|51.31|48.81|51.48|48.98|51.23|48.73|0
1750097700000|2025-06-16 18:15:00|51.33|48.83|51.57|49.07|51.61|49.11|51.26|48.76|0
1750098000000|2025-06-16 18:20:00|51.55|49.05|51.3|48.8|51.69|49.19|51.28|48.78|0
1750098300000|2025-06-16 18:25:00|51.28|48.78|51.3|48.8|51.39|48.89|51.23|48.73|0
1750098600000|2025-06-16 18:30:00|51.28|48.78|51.53|49.03|51.58|49.08|51.23|48.73|0
1750098900000|2025-06-16 18:35:00|51.5|49|51.59|49.09|51.76|49.26|51.48|48.98|0
1750099200000|2025-06-16 18:40:00|51.57|49.07|51.49|48.99|51.63|49.13|51.42|48.92|0
1750099500000|2025-06-16 18:45:00|51.51|49.01|51.64|49.14|51.66|49.16|51.51|49.01|0
1750099800000|2025-06-16 18:50:00|51.66|49.16|51.32|48.82|51.79|49.29|51.27|48.77|0
1750100100000|2025-06-16 18:55:00|51.3|48.8|51.12|48.62|51.3|48.8|50.89|48.39|0
1750100400000|2025-06-16 19:00:00|51.1|48.6|51.29|48.79|51.37|48.87|51.03|48.53|0
1750100700000|2025-06-16 19:05:00|51.32|48.82|51.75|49.25|51.77|49.27|51.29|48.79|0
1750101000000|2025-06-16 19:10:00|51.77|49.27|51.63|49.13|51.91|49.41|51.55|49.05|0
1750101300000|2025-06-16 19:15:00|51.62|49.12|51.85|49.35|51.85|49.35|51.56|49.06|0
1750101600000|2025-06-16 19:20:00|51.89|49.39|51.61|49.11|51.99|49.49|51.28|48.78|0
1750101900000|2025-06-16 19:25:00|51.63|49.13|51.7|49.2|51.7|49.2|51.36|48.86|0
1750102200000|2025-06-16 19:30:00|51.68|49.18|51.75|49.25|51.92|49.42|51.54|49.04|0
1750102500000|2025-06-16 19:35:00|51.76|49.26|51.52|49.02|51.76|49.26|51.36|48.86|0
1750102800000|2025-06-16 19:40:00|51.54|49.04|51.4|48.9|51.63|49.13|51.38|48.88|0
1750103100000|2025-06-16 19:45:00|51.42|48.92|51.11|48.61|51.42|48.92|51.01|48.51|0
1750103400000|2025-06-16 19:50:00|51.21|48.71|50.99|48.49|51.63|49.13|50.98|48.48|0
1750103700000|2025-06-16 19:55:00|50.75|48.25|50.92|48.42|51.6|49.1|50.75|48.25|0
1750104000000|2025-06-16 20:00:00|50.94|48.44|50.59|48.09|50.94|48.44|50.47|47.97|0
1750104300000|2025-06-16 20:05:00|50.57|48.07|50.89|48.39|50.91|48.41|50.54|48.04|0
1750104600000|2025-06-16 20:10:00|50.91|48.41|50.78|48.28|50.92|48.42|50.71|48.21|0
1750104900000|2025-06-16 20:15:00|50.8|48.3|50.74|48.24|50.82|48.32|50.71|48.21|0
1750105200000|2025-06-16 20:20:00|50.7|48.2|50.77|48.27|50.8|48.3|50.68|48.18|0
1750105500000|2025-06-16 20:25:00|50.75|48.25|50.79|48.29|50.99|48.49|50.73|48.23|0
1750105800000|2025-06-16 20:30:00|50.83|48.33|50.81|48.31|50.83|48.33|50.75|48.25|0
1750106100000|2025-06-16 20:35:00|50.83|48.33|50.61|48.11|50.83|48.33|50.57|48.07|0
1750106400000|2025-06-16 20:40:00|50.59|48.09|50.63|48.13|50.67|48.17|50.53|48.03|0
1750106700000|2025-06-16 20:45:00|50.66|48.16|50.67|48.17|50.79|48.29|50.64|48.14|0
1750107000000|2025-06-16 20:50:00|50.69|48.19|50.76|48.26|50.76|48.26|50.68|48.18|0
1750107300000|2025-06-16 20:55:00|51.01|48.01|51.13|48.13|51.23|48.23|51.01|48.01|0
1750107600000|2025-06-16 21:00:00|51.09|48.09|50.96|47.96|51.11|48.11|50.93|47.93|0
1750107900000|2025-06-16 21:05:00|50.95|47.95|50.96|47.96|50.98|47.98|50.93|47.93|0
1750108200000|2025-06-16 21:10:00|50.95|47.95|51|48|51.05|48.05|50.95|47.95|0
1750108500000|2025-06-16 21:15:00|50.98|47.98|50.95|47.95|51.03|48.03|50.85|47.85|0
1750108800000|2025-06-16 21:20:00|50.96|47.96|50.92|47.92|50.96|47.96|50.88|47.88|0
1750109100000|2025-06-16 21:25:00|50.94|47.94|50.88|47.88|50.95|47.95|50.8|47.8|0
1750109400000|2025-06-16 21:30:00|50.91|47.91|50.86|47.86|50.91|47.91|50.83|47.83|0
1750109700000|2025-06-16 21:35:00|50.85|47.85|50.79|47.79|50.9|47.9|50.79|47.79|0
1750110000000|2025-06-16 21:40:00|50.82|47.82|50.79|47.79|50.87|47.87|50.77|47.77|0
1750110300000|2025-06-16 21:45:00|50.82|47.82|50.85|47.85|50.89|47.89|50.8|47.8|0
1750110600000|2025-06-16 21:50:00|50.86|47.86|50.87|47.87|50.91|47.91|50.84|47.84|0
1750110900000|2025-06-16 21:55:00|50.9|47.9|50.94|47.94|51.01|48.01|50.9|47.9|0
1750111200000|2025-06-16 22:00:00|51.03|48.03|51.19|48.19|51.26|48.26|50.96|47.96|0
1750111500000|2025-06-16 22:05:00|51.22|48.22|51.34|48.34|51.36|48.36|51.19|48.19|0
1750111800000|2025-06-16 22:10:00|51.35|48.35|51.33|48.33|51.43|48.43|51.3|48.3|0
1750112100000|2025-06-16 22:15:00|51.32|48.32|51.38|48.38|51.44|48.44|51.32|48.32|0
1750112400000|2025-06-16 22:20:00|51.4|48.4|51.36|48.36|51.43|48.43|51.34|48.34|0
1750112700000|2025-06-16 22:25:00|51.37|48.37|51.49|48.49|51.5|48.5|51.35|48.35|0
1750113000000|2025-06-16 22:30:00|51.5|48.5|51.91|48.91|52.08|49.08|51.49|48.49|0
1750113300000|2025-06-16 22:35:00|51.89|48.89|52.11|49.11|52.2|49.2|51.84|48.84|0
1750113600000|2025-06-16 22:40:00|52.17|49.17|52.36|49.36|52.54|49.54|52.17|49.17|0
1750113900000|2025-06-16 22:45:00|52.34|49.34|52.94|49.94|53.05|50.05|52.32|49.32|0
1750114200000|2025-06-16 22:50:00|52.92|49.92|52.41|49.41|53.05|50.05|52.36|49.36|0
1750114500000|2025-06-16 22:55:00|52.42|49.42|52.68|49.68|52.72|49.72|52.42|49.42|0
1750114800000|2025-06-16 23:00:00|52.67|49.67|52.45|49.45|52.78|49.78|52.38|49.38|0
1750115100000|2025-06-16 23:05:00|52.44|49.44|52.26|49.26|52.68|49.68|52.19|49.19|0
1750115400000|2025-06-16 23:10:00|52.33|49.33|52.5|49.5|52.57|49.57|52.29|49.29|0
1750115700000|2025-06-16 23:15:00|52.47|49.47|52.6|49.6|52.6|49.6|52.06|49.06|0
1750116000000|2025-06-16 23:20:00|52.54|49.54|52.85|49.85|52.87|49.87|52.53|49.53|0
1750116300000|2025-06-16 23:25:00|52.86|49.86|52.91|49.91|53.05|50.05|52.45|49.45|0
1750116600000|2025-06-16 23:30:00|52.96|49.96|53.43|50.43|53.57|50.57|52.92|49.92|0
1750116900000|2025-06-16 23:35:00|53.42|50.42|53.05|50.05|53.46|50.46|52.79|49.79|0
1750117200000|2025-06-16 23:40:00|53.11|50.11|53.23|50.23|53.41|50.41|53.09|50.09|0
1750117500000|2025-06-16 23:45:00|53.21|50.21|53.8|50.8|54.07|51.07|53.1|50.1|0
1750117800000|2025-06-16 23:50:00|53.83|50.83|53.7|50.7|54.11|51.11|53.5|50.5|0
1750118100000|2025-06-16 23:55:00|53.78|50.78|54.29|51.29|54.29|51.29|53.77|50.77|0
1750118400000|2025-06-17 00:00:00|54.28|51.28|54.17|51.17|54.38|51.38|53.72|50.72|0
1750118700000|2025-06-17 00:05:00|54.19|51.19|53.8|50.8|54.27|51.27|53.69|50.69|0
1750119000000|2025-06-17 00:10:00|53.81|50.81|53.61|50.61|53.82|50.82|53.5|50.5|0
1750119300000|2025-06-17 00:15:00|53.73|50.73|55.16|52.66|56.16|53.66|53.63|50.63|0
1750119600000|2025-06-17 00:20:00|55.21|52.71|55.07|52.57|55.35|52.85|55.04|52.54|0
1750119900000|2025-06-17 00:25:00|55.08|52.58|55.18|52.68|55.34|52.84|54.95|52.45|0
1750120200000|2025-06-17 00:30:00|55.2|52.7|55.77|53.27|55.87|53.37|55.1|52.6|0
1750120500000|2025-06-17 00:35:00|55.85|53.35|55.81|53.31|56.25|53.75|55.44|52.94|0
1750120800000|2025-06-17 00:40:00|55.83|53.33|55.78|53.28|55.83|53.33|55.56|53.06|0
1750121100000|2025-06-17 00:45:00|55.76|53.26|55.87|53.37|56.07|53.57|55.08|52.58|0
1750121400000|2025-06-17 00:50:00|55.82|53.32|55.25|52.75|55.89|53.39|54.98|52.48|0
1750121700000|2025-06-17 00:55:00|55.23|52.73|54.63|52.13|55.34|52.84|54.38|51.88|0
1750122000000|2025-06-17 01:00:00|54.62|52.12|54.55|52.05|54.67|52.17|54.2|51.7|0
1750122300000|2025-06-17 01:05:00|54.52|52.02|55.17|52.67|55.22|52.72|54.41|51.91|0
1750122600000|2025-06-17 01:10:00|55.25|52.75|55.22|52.72|55.69|53.19|54.8|52.3|0
1750122900000|2025-06-17 01:15:00|55.23|52.73|55.47|52.97|55.61|53.11|55.23|52.73|0
1750123200000|2025-06-17 01:20:00|55.46|52.96|55.56|53.06|55.79|53.29|55.46|52.96|0
1750123500000|2025-06-17 01:25:00|55.55|53.05|55.16|52.66|55.8|53.3|55.02|52.52|0
1750123800000|2025-06-17 01:30:00|55.17|52.67|54.83|52.33|55.48|52.98|54.83|52.33|0
1750124100000|2025-06-17 01:35:00|54.92|52.42|55.14|52.64|55.52|53.02|54.85|52.35|0
1750124400000|2025-06-17 01:40:00|55.13|52.63|55.22|52.72|55.32|52.82|55.04|52.54|0
1750124700000|2025-06-17 01:45:00|55.24|52.74|54.75|52.25|55.37|52.87|54.74|52.24|0
1750125000000|2025-06-17 01:50:00|54.74|52.24|54.5|52|54.77|52.27|54.3|51.8|0
1750125300000|2025-06-17 01:55:00|54.51|52.01|54.83|52.33|54.86|52.36|54.42|51.92|0
1750125600000|2025-06-17 02:00:00|54.82|52.32|55.42|52.92|55.6|53.1|54.78|52.28|0
1750125900000|2025-06-17 02:05:00|55.38|52.88|55.78|53.28|55.82|53.32|55.21|52.71|0
1750126200000|2025-06-17 02:10:00|55.77|53.27|55.84|53.34|55.99|53.49|55.72|53.22|0
1750126500000|2025-06-17 02:15:00|55.77|53.27|55.9|53.4|55.93|53.43|55.37|52.87|0
1750126800000|2025-06-17 02:20:00|55.87|53.37|55.88|53.38|55.98|53.48|55.8|53.3|0
1750127100000|2025-06-17 02:25:00|55.86|53.36|56.09|53.59|56.18|53.68|55.86|53.36|0
1750127400000|2025-06-17 02:30:00|56.14|53.64|56.29|53.79|56.38|53.88|56.07|53.57|0
1750127700000|2025-06-17 02:35:00|56.25|53.75|55.86|53.36|56.26|53.76|55.82|53.32|0
1750128000000|2025-06-17 02:40:00|55.84|53.34|55.96|53.46|55.98|53.48|55.74|53.24|0
1750128300000|2025-06-17 02:45:00|56|53.5|55.74|53.24|56.02|53.52|55.72|53.22|0
1750128600000|2025-06-17 02:50:00|55.72|53.22|54.05|51.55|55.74|53.24|53.75|51.25|0
1750128900000|2025-06-17 02:55:00|54.03|51.53|53.77|51.27|54.38|51.88|53.63|51.13|0
1750129200000|2025-06-17 03:00:00|53.78|51.28|55.05|52.55|55.12|52.62|53.7|51.2|0
1750129500000|2025-06-17 03:05:00|55.04|52.54|54.47|51.97|55.13|52.63|54.46|51.96|0
1750129800000|2025-06-17 03:10:00|54.5|52|54.3|51.8|54.6|52.1|54.19|51.69|0
1750130100000|2025-06-17 03:15:00|54.29|51.79|54.79|52.29|54.85|52.35|54.27|51.77|0
1750130400000|2025-06-17 03:20:00|54.77|52.27|54.98|52.48|55.03|52.53|54.71|52.21|0
1750130700000|2025-06-17 03:25:00|54.95|52.45|54.55|52.05|55|52.5|54.55|52.05|0
1750131000000|2025-06-17 03:30:00|54.53|52.03|54.33|51.83|54.58|52.08|54.26|51.76|0
1750131300000|2025-06-17 03:35:00|54.32|51.82|54.41|51.91|54.45|51.95|54.28|51.78|0
1750131600000|2025-06-17 03:40:00|54.4|51.9|54.36|51.86|54.48|51.98|54.24|51.74|0
1750131900000|2025-06-17 03:45:00|54.35|51.85|54.34|51.84|54.54|52.04|54.32|51.82|0
1750132200000|2025-06-17 03:50:00|54.33|51.83|54.4|51.9|54.54|52.04|54.3|51.8|0
1750132500000|2025-06-17 03:55:00|54.46|51.96|54.41|51.91|54.5|52|54.39|51.89|0
1750132800000|2025-06-17 04:00:00|54.74|52.24|54.13|51.63|54.74|52.24|54.05|51.55|0
1750133100000|2025-06-17 04:05:00|54.15|51.65|54.17|51.67|54.31|51.81|54.13|51.63|0
1750133400000|2025-06-17 04:10:00|54.18|51.68|54.3|51.8|54.32|51.82|54.15|51.65|0
1750133700000|2025-06-17 04:15:00|54.29|51.79|54.27|51.77|54.33|51.83|54.22|51.72|0
1750134000000|2025-06-17 04:20:00|54.29|51.79|54.37|51.87|54.47|51.97|54.22|51.72|0
1750134300000|2025-06-17 04:25:00|54.35|51.85|54.44|51.94|54.53|52.03|54.33|51.83|0
1750134600000|2025-06-17 04:30:00|54.46|51.96|55.1|52.6|55.11|52.61|54.45|51.95|0
1750134900000|2025-06-17 04:35:00|55.11|52.61|55.17|52.67|55.22|52.72|55.08|52.58|0
1750135200000|2025-06-17 04:40:00|55.16|52.66|55.02|52.52|55.19|52.69|54.97|52.47|0
1750135500000|2025-06-17 04:45:00|55.01|52.51|54.9|52.4|55.06|52.56|54.78|52.28|0
1750135800000|2025-06-17 04:50:00|54.89|52.39|54.96|52.46|55.01|52.51|54.88|52.38|0
1750136100000|2025-06-17 04:55:00|54.97|52.47|54.8|52.3|54.99|52.49|54.67|52.17|0
1750136400000|2025-06-17 05:00:00|54.79|52.29|54.73|52.23|54.87|52.37|54.63|52.13|0
1750136700000|2025-06-17 05:05:00|54.72|52.22|54.93|52.43|54.93|52.43|54.7|52.2|0
1750137000000|2025-06-17 05:10:00|54.89|52.39|54.76|52.26|54.96|52.46|54.65|52.15|0
1750137300000|2025-06-17 05:15:00|54.73|52.23|54.53|52.03|55.03|52.53|54.46|51.96|0
1750137600000|2025-06-17 05:20:00|54.49|51.99|54.74|52.24|54.84|52.34|54.49|51.99|0
1750137900000|2025-06-17 05:25:00|54.75|52.25|54.64|52.14|54.88|52.38|54.61|52.11|0
1750138200000|2025-06-17 05:30:00|54.67|52.17|54.3|51.8|54.69|52.19|54.18|51.68|0
1750138500000|2025-06-17 05:35:00|54.31|51.81|54.3|51.8|54.34|51.84|54.23|51.73|0
1750138800000|2025-06-17 05:40:00|54.29|51.79|54.21|51.71|54.37|51.87|54.16|51.66|0
1750139100000|2025-06-17 05:45:00|54.24|51.74|54.46|51.96|54.53|52.03|54.22|51.72|0
1750139400000|2025-06-17 05:50:00|54.44|51.94|55|52.5|55.14|52.64|54.44|51.94|0
1750139700000|2025-06-17 05:55:00|54.99|52.49|54.47|51.97|55.01|52.51|54.37|51.87|0
1750140000000|2025-06-17 06:00:00|54.43|51.93|54.41|51.91|54.58|52.08|54.4|51.9|0
1750140300000|2025-06-17 06:05:00|54.42|51.92|54.03|51.53|54.47|51.97|54.03|51.53|0
1750140600000|2025-06-17 06:10:00|54|51.5|54.05|51.55|54.09|51.59|53.95|51.45|0
1750140900000|2025-06-17 06:15:00|54.03|51.53|53.77|51.27|54.13|51.63|53.73|51.23|0
1750141200000|2025-06-17 06:20:00|53.75|51.25|53.87|51.37|53.91|51.41|53.71|51.21|0
1750141500000|2025-06-17 06:25:00|53.88|51.38|53.92|51.42|53.97|51.47|53.82|51.32|0
1750141800000|2025-06-17 06:30:00|53.88|51.38|53.79|51.29|54.09|51.59|53.74|51.24|0
1750142100000|2025-06-17 06:35:00|53.8|51.3|54.08|51.58|54.27|51.77|53.74|51.24|0
1750142400000|2025-06-17 06:40:00|54.07|51.57|53.96|51.46|54.07|51.57|53.77|51.27|0
1750142700000|2025-06-17 06:45:00|53.94|51.44|54.19|51.69|54.19|51.69|53.91|51.41|0
1750143000000|2025-06-17 06:50:00|54.2|51.7|54.56|52.06|54.63|52.13|54.16|51.66|0
1750143300000|2025-06-17 06:55:00|54.54|52.04|55.1|52.6|55.24|52.74|54.53|52.03|0
1750143600000|2025-06-17 07:00:00|55.11|52.61|54.95|52.45|55.18|52.68|54.51|52.01|0
1750143900000|2025-06-17 07:05:00|54.97|52.47|55.05|52.55|55.06|52.56|54.79|52.29|0
1750144200000|2025-06-17 07:10:00|55.06|52.56|55.47|52.97|55.52|53.02|54.92|52.42|0
1750144500000|2025-06-17 07:15:00|55.48|52.98|55.57|53.07|55.64|53.14|55.29|52.79|0
1750144800000|2025-06-17 07:20:00|55.56|53.06|56.36|53.86|56.58|54.08|55.56|53.06|0
1750145100000|2025-06-17 07:25:00|56.37|53.87|56.79|54.29|57.22|54.72|56.37|53.87|0
1750145400000|2025-06-17 07:30:00|56.73|54.23|56.46|53.96|56.93|54.43|56.18|53.68|0
1750145700000|2025-06-17 07:35:00|56.51|54.01|56.48|53.98|56.53|54.03|56.19|53.69|0
1750146000000|2025-06-17 07:40:00|56.49|53.99|56.48|53.98|56.58|54.08|56.36|53.86|0
1750146300000|2025-06-17 07:45:00|56.46|53.96|56.15|53.65|56.61|54.11|56.14|53.64|0
1750146600000|2025-06-17 07:50:00|56.16|53.66|56.44|53.94|56.53|54.03|56.14|53.64|0
1750146900000|2025-06-17 07:55:00|56.4|53.9|56.36|53.86|56.51|54.01|56.05|53.55|0
1750147200000|2025-06-17 08:00:00|56.37|53.87|55.95|53.45|56.61|54.11|55.82|53.32|0
1750147500000|2025-06-17 08:05:00|55.96|53.46|55.72|53.22|55.96|53.46|55.67|53.17|0
1750147800000|2025-06-17 08:10:00|55.71|53.21|55.54|53.04|55.74|53.24|55.52|53.02|0
1750148100000|2025-06-17 08:15:00|55.57|53.07|55.84|53.34|55.92|53.42|55.57|53.07|0
1750148400000|2025-06-17 08:20:00|55.87|53.37|56.04|53.54|56.1|53.6|55.78|53.28|0
1750148700000|2025-06-17 08:25:00|56.03|53.53|55.8|53.3|56.1|53.6|55.69|53.19|0
1750149000000|2025-06-17 08:30:00|55.76|53.26|56.06|53.56|56.14|53.64|55.66|53.16|0
1750149300000|2025-06-17 08:35:00|56.08|53.58|55.75|53.25|56.12|53.62|55.65|53.15|0
1750149600000|2025-06-17 08:40:00|55.73|53.23|56.24|53.74|56.33|53.83|55.73|53.23|0
1750149900000|2025-06-17 08:45:00|56.23|53.73|55.81|53.31|56.23|53.73|55.8|53.3|0
1750150200000|2025-06-17 08:50:00|55.83|53.33|55.94|53.44|55.94|53.44|55.14|52.64|0
1750150500000|2025-06-17 08:55:00|55.82|53.32|55.59|53.09|56.33|53.83|55.59|53.09|0
1750150800000|2025-06-17 09:00:00|55.55|53.05|55.63|53.13|55.65|53.15|55.17|52.67|0
1750151100000|2025-06-17 09:05:00|55.66|53.16|55.84|53.34|55.87|53.37|55.61|53.11|0
1750151400000|2025-06-17 09:10:00|55.86|53.36|56.18|53.68|56.29|53.79|55.76|53.26|0
1750151700000|2025-06-17 09:15:00|56.17|53.67|56.17|53.67|56.25|53.75|56.07|53.57|0
1750152000000|2025-06-17 09:20:00|56.18|53.68|56.35|53.85|56.77|54.27|56.13|53.63|0
1750152300000|2025-06-17 09:25:00|56.37|53.87|56.45|53.95|56.68|54.18|56.33|53.83|0
1750152600000|2025-06-17 09:30:00|56.44|53.94|56.66|54.16|56.74|54.24|56.3|53.8|0
1750152900000|2025-06-17 09:35:00|56.67|54.17|56.59|54.09|56.71|54.21|56.57|54.07|0
1750153200000|2025-06-17 09:40:00|56.61|54.11|56.61|54.11|56.74|54.24|56.5|54|0
1750153500000|2025-06-17 09:45:00|56.63|54.13|56.54|54.04|56.65|54.15|56.51|54.01|0
1750153800000|2025-06-17 09:50:00|56.55|54.05|56.72|54.22|56.82|54.32|56.47|53.97|0
1750154100000|2025-06-17 09:55:00|56.74|54.24|57.04|54.54|57.26|54.76|56.73|54.23|0
1750154400000|2025-06-17 10:00:00|57.06|54.56|56.84|54.34|57.58|55.08|56.75|54.25|0
1750154700000|2025-06-17 10:05:00|56.85|54.35|56.45|53.95|56.89|54.39|56.45|53.95|0
1750155000000|2025-06-17 10:10:00|56.5|54|56.36|53.86|56.57|54.07|56.33|53.83|0
1750155300000|2025-06-17 10:15:00|56.34|53.84|56.67|54.17|56.81|54.31|56.32|53.82|0
1750155600000|2025-06-17 10:20:00|56.66|54.16|56.67|54.17|56.77|54.27|56.59|54.09|0
1750155900000|2025-06-17 10:25:00|56.66|54.16|57.07|54.57|57.12|54.62|56.64|54.14|0
1750156200000|2025-06-17 10:30:00|57.05|54.55|56.78|54.28|57.1|54.6|56.71|54.21|0
1750156500000|2025-06-17 10:35:00|56.77|54.27|57.39|54.89|57.39|54.89|56.73|54.23|0
1750156800000|2025-06-17 10:40:00|57.43|54.93|57.57|55.07|57.57|55.07|57.22|54.72|0
1750157100000|2025-06-17 10:45:00|57.61|55.11|57.38|54.88|57.73|55.23|57.08|54.58|0
1750157400000|2025-06-17 10:50:00|57.39|54.89|56.73|54.23|57.44|54.94|56.69|54.19|0
1750157700000|2025-06-17 10:55:00|56.76|54.26|56.38|53.88|56.78|54.28|56.34|53.84|0
1750158000000|2025-06-17 11:00:00|56.43|53.93|56.19|53.69|56.48|53.98|56.11|53.61|0
1750158300000|2025-06-17 11:05:00|56.15|53.65|56.08|53.58|56.21|53.71|56.03|53.53|0
1750158600000|2025-06-17 11:10:00|56.11|53.61|55.88|53.38|56.15|53.65|55.77|53.27|0
1750158900000|2025-06-17 11:15:00|55.86|53.36|55.73|53.23|55.86|53.36|55.68|53.18|0
1750159200000|2025-06-17 11:20:00|55.71|53.21|55.57|53.07|55.71|53.21|55.46|52.96|0
1750159500000|2025-06-17 11:25:00|55.56|53.06|55.53|53.03|55.67|53.17|55.36|52.86|0
1750159800000|2025-06-17 11:30:00|55.49|52.99|55.6|53.1|55.75|53.25|55.46|52.96|0
1750160100000|2025-06-17 11:35:00|55.59|53.09|55.23|52.73|55.67|53.17|55.21|52.71|0
1750160400000|2025-06-17 11:40:00|55.2|52.7|55.47|52.97|55.58|53.08|55.18|52.68|0
1750160700000|2025-06-17 11:45:00|55.42|52.92|55.43|52.93|55.53|53.03|55.35|52.85|0
1750161000000|2025-06-17 11:50:00|55.44|52.94|55.47|52.97|55.58|53.08|55.38|52.88|0
1750161300000|2025-06-17 11:55:00|55.49|52.99|54.86|52.36|55.49|52.99|54.77|52.27|0
1750161600000|2025-06-17 12:00:00|54.87|52.37|54.48|51.98|55.42|52.92|54.38|51.88|0
1750161900000|2025-06-17 12:05:00|54.46|51.96|54.95|52.45|54.98|52.48|54.45|51.95|0
1750162200000|2025-06-17 12:10:00|54.93|52.43|54.63|52.13|55.08|52.58|54.62|52.12|0
1750162500000|2025-06-17 12:15:00|54.62|52.12|54.95|52.45|55.01|52.51|53.78|51.28|0
1750162800000|2025-06-17 12:20:00|55.02|52.52|54.83|52.33|55.08|52.58|54.75|52.25|0
1750163100000|2025-06-17 12:25:00|54.81|52.31|54.99|52.49|55.12|52.62|54.79|52.29|0
1750163400000|2025-06-17 12:30:00|55.46|52.96|55.25|52.75|55.46|52.96|54.78|52.28|0
1750163700000|2025-06-17 12:35:00|55.19|52.69|54.83|52.33|55.33|52.83|54.79|52.29|0
1750164000000|2025-06-17 12:40:00|54.81|52.31|54.88|52.38|54.97|52.47|54.5|52|0
1750164300000|2025-06-17 12:45:00|54.91|52.41|55.56|53.06|55.56|53.06|54.83|52.33|0
1750164600000|2025-06-17 12:50:00|55.58|53.08|55.48|52.98|55.69|53.19|55.4|52.9|0
1750164900000|2025-06-17 12:55:00|55.5|53|55.7|53.2|55.75|53.25|55.45|52.95|0
1750165200000|2025-06-17 13:00:00|55.74|53.24|55.65|53.15|55.78|53.28|55.43|52.93|0
1750165500000|2025-06-17 13:05:00|55.68|53.18|55.77|53.27|55.81|53.31|55.57|53.07|0
1750165800000|2025-06-17 13:10:00|55.79|53.29|55.82|53.32|55.88|53.38|55.66|53.16|0
1750166100000|2025-06-17 13:15:00|55.8|53.3|55.66|53.16|55.97|53.47|55.64|53.14|0
1750166400000|2025-06-17 13:20:00|55.64|53.14|55.58|52.58|55.64|53.14|55.34|52.58|0
1750166700000|2025-06-17 13:25:00|55.67|52.67|55.43|52.43|55.67|52.67|55.38|52.38|0
1750167000000|2025-06-17 13:30:00|54.45|51.95|54.44|51.94|54.71|52.21|54.29|51.79|0
1750167300000|2025-06-17 13:35:00|54.48|51.98|54.33|51.83|54.97|52.47|54.27|51.77|0
1750167600000|2025-06-17 13:40:00|54.36|51.86|55.07|52.57|55.15|52.65|54|51.5|0
1750167900000|2025-06-17 13:45:00|55.11|52.61|55.03|52.53|55.18|52.68|54.5|52|0
1750168200000|2025-06-17 13:50:00|54.97|52.47|54.73|52.23|55.15|52.65|54.34|51.84|0
1750168500000|2025-06-17 13:55:00|54.78|52.28|54.09|51.59|55|52.5|54.08|51.58|0
1750168800000|2025-06-17 14:00:00|53.92|51.42|54.25|51.75|54.34|51.84|53.77|51.27|0
1750169100000|2025-06-17 14:05:00|54.27|51.77|53.56|51.06|54.34|51.84|53.56|51.06|0
1750169400000|2025-06-17 14:10:00|53.5|51|52.94|50.44|53.55|51.05|52.9|50.4|0
1750169700000|2025-06-17 14:15:00|52.92|50.42|53.38|50.88|53.51|51.01|52.88|50.38|0
1750170000000|2025-06-17 14:20:00|53.36|50.86|53.5|51|53.52|51.02|53.07|50.57|0
1750170300000|2025-06-17 14:25:00|53.52|51.02|53.51|51.01|53.59|51.09|53.33|50.83|0
1750170600000|2025-06-17 14:30:00|53.53|51.03|53.64|51.14|53.64|51.14|53.33|50.83|0
1750170900000|2025-06-17 14:35:00|53.68|51.18|53.77|51.27|54.05|51.55|53.68|51.18|0
1750171200000|2025-06-17 14:40:00|53.75|51.25|54.29|51.79|54.45|51.95|53.75|51.25|0
1750171500000|2025-06-17 14:45:00|54.31|51.81|54.03|51.53|54.38|51.88|54|51.5|0
1750171800000|2025-06-17 14:50:00|54.06|51.56|54.23|51.73|54.39|51.89|53.91|51.41|0
1750172100000|2025-06-17 14:55:00|54.21|51.71|54.69|52.19|54.77|52.27|54.19|51.69|0
1750172400000|2025-06-17 15:00:00|54.71|52.21|54.12|51.62|54.75|52.25|54.1|51.6|0
1750172700000|2025-06-17 15:05:00|54.07|51.57|53.86|51.36|54.13|51.63|53.83|51.33|0
1750173000000|2025-06-17 15:10:00|53.83|51.33|53.29|50.79|53.88|51.38|53.29|50.79|0
1750173300000|2025-06-17 15:15:00|53.31|50.81|53.83|51.33|54.11|51.61|53.3|50.8|0
1750173600000|2025-06-17 15:20:00|53.85|51.35|54.23|51.73|54.35|51.85|53.84|51.34|0
1750173900000|2025-06-17 15:25:00|54.28|51.78|54.64|52.14|54.69|52.19|54.28|51.78|0
1750174200000|2025-06-17 15:30:00|54.62|52.12|54.73|52.23|54.95|52.45|54.54|52.04|0
1750174500000|2025-06-17 15:35:00|54.75|52.25|54.46|51.96|55.04|52.54|54.31|51.81|0
1750174800000|2025-06-17 15:40:00|54.44|51.94|53.84|51.34|54.47|51.97|53.83|51.33|0
1750175100000|2025-06-17 15:45:00|53.73|51.23|53.95|51.45|54.1|51.6|53.67|51.17|0
1750175400000|2025-06-17 15:50:00|53.91|51.41|53.61|51.11|53.94|51.44|53.51|51.01|0
1750175700000|2025-06-17 15:55:00|53.63|51.13|53.88|51.38|54.06|51.56|53.62|51.12|0
1750176000000|2025-06-17 16:00:00|53.86|51.36|53.38|50.88|53.88|51.38|53.32|50.82|0
1750176300000|2025-06-17 16:05:00|53.36|50.86|53.76|51.26|53.94|51.44|53.27|50.77|0
1750176600000|2025-06-17 16:10:00|53.74|51.24|53.41|50.91|53.76|51.26|53.29|50.79|0
1750176900000|2025-06-17 16:15:00|53.38|50.88|53.45|50.95|53.54|51.04|53.27|50.77|0
1750177200000|2025-06-17 16:20:00|53.43|50.93|53.6|51.1|53.66|51.16|53.29|50.79|0
1750177500000|2025-06-17 16:25:00|53.64|51.14|53.72|51.22|53.74|51.24|53.51|51.01|0
1750177800000|2025-06-17 16:30:00|53.74|51.24|53.47|50.97|53.86|51.36|53.42|50.92|0
1750178100000|2025-06-17 16:35:00|53.45|50.95|53.59|51.09|53.6|51.1|53.32|50.82|0
1750178400000|2025-06-17 16:40:00|53.61|51.11|53.95|51.45|54.1|51.6|53.51|51.01|0
1750178700000|2025-06-17 16:45:00|53.97|51.47|54.37|51.87|54.56|52.06|53.67|51.17|0
1750179000000|2025-06-17 16:50:00|54.39|51.89|54.57|52.07|54.81|52.31|54.17|51.67|0
1750179300000|2025-06-17 16:55:00|54.59|52.09|55.3|52.8|55.51|53.01|54.59|52.09|0
1750179600000|2025-06-17 17:00:00|55.36|52.86|55|52.5|55.53|53.03|54.78|52.28|0
1750179900000|2025-06-17 17:05:00|55.03|52.53|55.13|52.63|55.55|53.05|54.96|52.46|0
1750180200000|2025-06-17 17:10:00|55.15|52.65|55.15|52.65|55.23|52.73|54.94|52.44|0
1750180500000|2025-06-17 17:15:00|55.16|52.66|55.58|53.08|55.62|53.12|55.08|52.58|0
1750180800000|2025-06-17 17:20:00|55.6|53.1|56.01|53.51|56.16|53.66|55.6|53.1|0
1750181100000|2025-06-17 17:25:00|56.12|53.62|56.51|54.01|56.51|54.01|56.12|53.62|0
1750181400000|2025-06-17 17:30:00|56.68|54.18|56.03|53.53|56.97|54.47|56|53.5|0
1750181700000|2025-06-17 17:35:00|56.01|53.51|56.38|53.88|56.38|53.88|55.66|53.16|0
1750182000000|2025-06-17 17:40:00|56.4|53.9|56.82|54.32|56.84|54.34|55.95|53.45|0
1750182300000|2025-06-17 17:45:00|56.91|54.41|58.21|55.71|58.41|55.91|56.78|54.28|0
1750182600000|2025-06-17 17:50:00|58.28|55.78|58.06|55.56|58.75|56.25|57.99|55.49|0
1750182900000|2025-06-17 17:55:00|58.01|55.51|58.09|55.59|58.19|55.69|57.37|54.87|0
1750183200000|2025-06-17 18:00:00|58.24|55.74|59.2|56.7|59.33|56.83|58.2|55.7|0
1750183500000|2025-06-17 18:05:00|59.15|56.65|58.4|55.9|59.15|56.65|58.27|55.77|0
1750183800000|2025-06-17 18:10:00|58.39|55.89|58.44|55.94|58.61|56.11|58.15|55.65|0
1750184100000|2025-06-17 18:15:00|58.46|55.96|58.52|56.02|58.88|56.38|58.33|55.83|0
1750184400000|2025-06-17 18:20:00|58.57|56.07|58.92|56.42|58.92|56.42|58.35|55.85|0
1750184700000|2025-06-17 18:25:00|58.9|56.4|59.17|56.67|60.59|58.09|58.78|56.28|0
1750185000000|2025-06-17 18:30:00|59.22|56.72|58.76|56.26|59.26|56.76|58.67|56.17|0
1750185300000|2025-06-17 18:35:00|58.74|56.24|59.14|56.64|59.32|56.82|58.54|56.04|0
1750185600000|2025-06-17 18:40:00|59.23|56.73|59.48|56.98|60.06|57.56|59.12|56.62|0
1750185900000|2025-06-17 18:45:00|59.5|57|59.69|57.19|59.7|57.2|59.25|56.75|0
1750186200000|2025-06-17 18:50:00|59.71|57.21|59.59|57.09|59.8|57.3|59.42|56.92|0
1750186500000|2025-06-17 18:55:00|59.57|57.07|58.51|56.01|59.6|57.1|58.48|55.98|0
1750186800000|2025-06-17 19:00:00|58.53|56.03|59.2|56.7|59.2|56.7|58.5|56|0
1750187100000|2025-06-17 19:05:00|59.19|56.69|59.13|56.63|59.46|56.96|59.06|56.56|0
1750187400000|2025-06-17 19:10:00|59.1|56.6|58.8|56.3|59.3|56.8|58.62|56.12|0
1750187700000|2025-06-17 19:15:00|58.76|56.26|58.98|56.48|59.03|56.53|58.63|56.13|0
1750188000000|2025-06-17 19:20:00|58.96|56.46|58.27|55.77|58.98|56.48|58.22|55.72|0
1750188300000|2025-06-17 19:25:00|58.31|55.81|58.19|55.69|58.44|55.94|58.16|55.66|0
1750188600000|2025-06-17 19:30:00|58.15|55.65|58.34|55.84|58.63|56.13|58.07|55.57|0
1750188900000|2025-06-17 19:35:00|58.3|55.8|58.31|55.81|58.31|55.81|57.98|55.48|0
1750189200000|2025-06-17 19:40:00|58.29|55.79|58.08|55.58|58.7|56.2|58.07|55.57|0
1750189500000|2025-06-17 19:45:00|58.04|55.54|57.49|54.99|58.14|55.64|57.47|54.97|0
1750189800000|2025-06-17 19:50:00|57.35|54.85|57.77|55.27|57.9|55.4|57.33|54.83|0
1750190100000|2025-06-17 19:55:00|58|55.5|58.53|56.03|58.76|56.26|57.67|55.17|0
1750190400000|2025-06-17 20:00:00|58.57|56.07|58.68|56.18|58.77|56.27|57.97|55.47|0
1750190700000|2025-06-17 20:05:00|58.66|56.16|58.74|56.24|58.83|56.33|58.6|56.1|0
1750191000000|2025-06-17 20:10:00|58.72|56.22|59|56.5|59.15|56.65|58.68|56.18|0
1750191300000|2025-06-17 20:15:00|58.98|56.48|59.34|56.84|59.42|56.92|58.92|56.42|0
1750191600000|2025-06-17 20:20:00|59.36|56.86|58.87|56.37|59.39|56.89|58.87|56.37|0
1750191900000|2025-06-17 20:25:00|58.91|56.41|58.79|56.29|58.91|56.41|58.59|56.09|0
1750192200000|2025-06-17 20:30:00|58.81|56.31|58.62|56.12|58.84|56.34|58.53|56.03|0
1750192500000|2025-06-17 20:35:00|58.6|56.1|58.55|56.05|58.72|56.22|58.5|56|0
1750192800000|2025-06-17 20:40:00|58.57|56.07|58.41|55.91|58.57|56.07|58.36|55.86|0
1750193100000|2025-06-17 20:45:00|58.38|55.88|58.9|56.4|58.93|56.43|58.31|55.81|0
1750193400000|2025-06-17 20:50:00|58.92|56.42|58.89|56.39|59|56.5|58.87|56.37|0
1750193700000|2025-06-17 20:55:00|59.17|56.17|59.03|56.03|59.19|56.19|58.87|55.87|0
1750194000000|2025-06-17 21:00:00|59.11|56.11|59.11|56.11|59.12|56.12|59.1|56.1|0
1750194300000|2025-06-17 21:05:00|59.09|56.09|59.15|56.15|59.15|56.15|59.05|56.05|0
1750194600000|2025-06-17 21:10:00|59.16|56.16|59.2|56.2|59.22|56.22|59.15|56.15|0
1750194900000|2025-06-17 21:15:00|59.21|56.21|59.14|56.14|59.24|56.24|59.12|56.12|0
1750195200000|2025-06-17 21:20:00|59.12|56.12|59.12|56.12|59.19|56.19|59.09|56.09|0
1750195500000|2025-06-17 21:25:00|59.13|56.13|59.16|56.16|59.16|56.16|59.13|56.13|0
1750195800000|2025-06-17 21:30:00|59.17|56.17|59.28|56.28|59.28|56.28|59.04|56.04|0
1750196100000|2025-06-17 21:35:00|59.27|56.27|59.3|56.3|59.37|56.37|59.18|56.18|0
1750196400000|2025-06-17 21:40:00|59.38|56.38|59.09|56.09|59.38|56.38|59.04|56.04|0
1750196700000|2025-06-17 21:45:00|59.1|56.1|59.21|56.21|59.24|56.24|59.1|56.1|0
1750197000000|2025-06-17 21:50:00|59.19|56.19|59.17|56.17|59.22|56.22|59.15|56.15|0
1750197300000|2025-06-17 21:55:00|59.18|56.18|59.32|56.32|59.36|56.36|59.18|56.18|0
1750197600000|2025-06-17 22:00:00|59.33|56.33|59.87|56.87|60.1|57.1|59.26|56.26|0
1750197900000|2025-06-17 22:05:00|59.83|56.83|59.43|56.43|59.88|56.88|59.4|56.4|0
1750198200000|2025-06-17 22:10:00|59.45|56.45|59.61|56.61|59.7|56.7|59.45|56.45|0
1750198500000|2025-06-17 22:15:00|59.66|56.66|59.82|56.82|59.9|56.9|59.61|56.61|0
1750198800000|2025-06-17 22:20:00|59.79|56.79|59.98|56.98|60.01|57.01|59.77|56.77|0
1750199100000|2025-06-17 22:25:00|59.95|56.95|60.04|57.04|60.07|57.07|59.81|56.81|0
1750199400000|2025-06-17 22:30:00|60.03|57.03|60|57|60.28|57.28|59.94|56.94|0
1750199700000|2025-06-17 22:35:00|59.97|56.97|60.23|57.23|60.24|57.24|59.95|56.95|0
1750200000000|2025-06-17 22:40:00|60.21|57.21|60.32|57.32|60.46|57.46|60.2|57.2|0
1750200300000|2025-06-17 22:45:00|60.27|57.27|60.36|57.36|60.6|57.6|60.27|57.27|0
1750200600000|2025-06-17 22:50:00|60.35|57.35|60.35|57.35|60.44|57.44|60.29|57.29|0
1750200900000|2025-06-17 22:55:00|60.36|57.36|60.66|57.66|60.78|57.78|60.31|57.31|0
1750201200000|2025-06-17 23:00:00|60.68|57.68|60.57|57.57|60.79|57.79|60.52|57.52|0
1750201500000|2025-06-17 23:05:00|60.54|57.54|60.38|57.38|60.54|57.54|60.12|57.12|0
1750201800000|2025-06-17 23:10:00|60.4|57.4|60.63|57.63|60.69|57.69|60.38|57.38|0
1750202100000|2025-06-17 23:15:00|60.61|57.61|60.28|57.28|60.63|57.63|60.19|57.19|0
1750202400000|2025-06-17 23:20:00|60.26|57.26|60.38|57.38|60.43|57.43|60.22|57.22|0
1750202700000|2025-06-17 23:25:00|60.37|57.37|60.3|57.3|60.43|57.43|60.17|57.17|0
1750203000000|2025-06-17 23:30:00|60.28|57.28|60.25|57.25|60.31|57.31|60.16|57.16|0
1750203300000|2025-06-17 23:35:00|60.22|57.22|60.41|57.41|60.46|57.46|60.21|57.21|0
1750203600000|2025-06-17 23:40:00|60.4|57.4|59.97|56.97|60.45|57.45|59.88|56.88|0
1750203900000|2025-06-17 23:45:00|59.98|56.98|60.04|57.04|60.22|57.22|59.95|56.95|0
1750204200000|2025-06-17 23:50:00|60.01|57.01|60.04|57.04|60.2|57.2|59.72|56.72|0
1750204500000|2025-06-17 23:55:00|60.05|57.05|60.18|57.18|60.33|57.33|60.04|57.04|0
1750204800000|2025-06-18 00:00:00|60.17|57.17|59.82|56.82|60.17|57.17|59.59|56.59|0
1750205100000|2025-06-18 00:05:00|59.81|56.81|59.37|56.37|59.92|56.92|58.87|55.87|0
1750205400000|2025-06-18 00:10:00|59.35|56.35|58.83|55.83|59.43|56.43|58.77|55.77|0
1750205700000|2025-06-18 00:15:00|58.79|55.79|58.67|56.17|59.08|56.58|58.57|55.68|0
1750206000000|2025-06-18 00:20:00|58.68|56.18|58.46|55.96|58.68|56.18|58.3|55.8|0
1750206300000|2025-06-18 00:25:00|58.45|55.95|58.65|56.15|58.72|56.22|58.2|55.7|0
1750206600000|2025-06-18 00:30:00|58.62|56.12|58.56|56.06|58.69|56.19|58.48|55.98|0
1750206900000|2025-06-18 00:35:00|58.57|56.07|57.91|55.41|58.6|56.1|57.71|55.21|0
1750207200000|2025-06-18 00:40:00|57.92|55.42|57.95|55.45|57.97|55.47|57.82|55.32|0
1750207500000|2025-06-18 00:45:00|57.93|55.43|58.48|55.98|58.7|56.2|57.93|55.43|0
1750207800000|2025-06-18 00:50:00|58.49|55.99|58.37|55.87|58.65|56.15|58.29|55.79|0
1750208100000|2025-06-18 00:55:00|58.39|55.89|58.05|55.55|58.46|55.96|58.02|55.52|0
1750208400000|2025-06-18 01:00:00|58.06|55.56|57.42|54.92|58.07|55.57|57.34|54.84|0
1750208700000|2025-06-18 01:05:00|57.41|54.91|57.34|54.84|57.42|54.92|57.24|54.74|0
1750209000000|2025-06-18 01:10:00|57.33|54.83|57.99|55.49|58.03|55.53|57.24|54.74|0
1750209300000|2025-06-18 01:15:00|58|55.5|57.92|55.42|58.06|55.56|57.91|55.41|0
1750209600000|2025-06-18 01:20:00|57.93|55.43|58.04|55.54|58.04|55.54|57.87|55.37|0
1750209900000|2025-06-18 01:25:00|58.07|55.57|57.94|55.44|58.1|55.6|57.9|55.4|0
1750210200000|2025-06-18 01:30:00|57.96|55.46|57.91|55.41|58.05|55.55|57.86|55.36|0
1750210500000|2025-06-18 01:35:00|57.9|55.4|57.74|55.24|57.95|55.45|57.67|55.17|0
1750210800000|2025-06-18 01:40:00|57.72|55.22|58.07|55.57|58.17|55.67|57.69|55.19|0
1750211100000|2025-06-18 01:45:00|58.05|55.55|58.21|55.71|58.23|55.73|57.95|55.45|0
1750211400000|2025-06-18 01:50:00|58.2|55.7|58.21|55.71|58.3|55.8|58.15|55.65|0
1750211700000|2025-06-18 01:55:00|58.19|55.69|58.22|55.72|58.28|55.78|58.13|55.63|0
1750212000000|2025-06-18 02:00:00|58.2|55.7|58.22|55.72|58.26|55.76|58.12|55.62|0
1750212300000|2025-06-18 02:05:00|58.21|55.71|58.21|55.71|58.42|55.92|58.08|55.58|0
1750212600000|2025-06-18 02:10:00|58.2|55.7|58.14|55.64|58.24|55.74|58.1|55.6|0
1750212900000|2025-06-18 02:15:00|58.17|55.67|58.09|55.59|58.21|55.71|58.07|55.57|0
1750213200000|2025-06-18 02:20:00|58.1|55.6|58.1|55.6|58.16|55.66|58.01|55.51|0
1750213500000|2025-06-18 02:25:00|58.08|55.58|57.62|55.12|58.1|55.6|57.6|55.1|0
1750213800000|2025-06-18 02:30:00|57.63|55.13|57.65|55.15|57.68|55.18|57.54|55.04|0
1750214100000|2025-06-18 02:35:00|57.64|55.14|57.6|55.1|57.66|55.16|57.55|55.05|0
1750214400000|2025-06-18 02:40:00|57.58|55.08|57.53|55.03|57.64|55.14|57.53|55.03|0
1750214700000|2025-06-18 02:45:00|57.55|55.05|57.36|54.86|57.58|55.08|57.32|54.82|0
1750215000000|2025-06-18 02:50:00|57.37|54.87|57.43|54.93|57.48|54.98|57.33|54.83|0
1750215300000|2025-06-18 02:55:00|57.4|54.9|58.2|55.7|58.22|55.72|57.4|54.9|0
1750215600000|2025-06-18 03:00:00|58.18|55.68|58.07|55.57|58.21|55.71|57.98|55.48|0
1750215900000|2025-06-18 03:05:00|58.06|55.56|58.1|55.6|58.21|55.71|58.04|55.54|0
1750216200000|2025-06-18 03:10:00|58.15|55.65|58.18|55.68|58.28|55.78|58|55.5|0
1750216500000|2025-06-18 03:15:00|58.17|55.67|58.05|55.55|58.27|55.77|58.05|55.55|0
1750216800000|2025-06-18 03:20:00|58.06|55.56|58.1|55.6|58.13|55.63|57.79|55.29|0
1750217100000|2025-06-18 03:25:00|58.09|55.59|58.32|55.82|58.34|55.84|58.09|55.59|0
1750217400000|2025-06-18 03:30:00|58.33|55.83|58.32|55.82|58.39|55.89|58.21|55.71|0
1750217700000|2025-06-18 03:35:00|58.31|55.81|58.31|55.81|58.36|55.86|58.25|55.75|0
1750218000000|2025-06-18 03:40:00|58.28|55.78|58.18|55.68|58.36|55.86|58.16|55.66|0
1750218300000|2025-06-18 03:45:00|58.2|55.7|58.08|55.58|58.22|55.72|57.97|55.47|0
1750218600000|2025-06-18 03:50:00|58.07|55.57|58.08|55.58|58.16|55.66|58.01|55.51|0
1750218900000|2025-06-18 03:55:00|58.1|55.6|58.16|55.66|58.19|55.69|58.03|55.53|0
1750219200000|2025-06-18 04:00:00|58.13|55.63|58.08|55.58|58.21|55.71|58.05|55.55|0
1750219500000|2025-06-18 04:05:00|58.09|55.59|58|55.5|58.12|55.62|57.93|55.43|0
1750219800000|2025-06-18 04:10:00|58.01|55.51|58.1|55.6|58.17|55.67|57.97|55.47|0
1750220100000|2025-06-18 04:15:00|58.07|55.57|58.06|55.56|58.1|55.6|58.02|55.52|0
1750220400000|2025-06-18 04:20:00|58.08|55.58|58.84|56.34|58.84|56.34|58.02|55.52|0
1750220700000|2025-06-18 04:25:00|58.85|56.35|58.6|56.1|58.88|56.38|58.58|56.08|0
1750221000000|2025-06-18 04:30:00|58.59|56.09|58.49|55.99|58.63|56.13|58.47|55.97|0
1750221300000|2025-06-18 04:35:00|58.5|56|58.52|56.02|58.56|56.06|58.45|55.95|0
1750221600000|2025-06-18 04:40:00|58.54|56.04|58.3|55.8|58.55|56.05|58.3|55.8|0
1750221900000|2025-06-18 04:45:00|58.28|55.78|57.88|55.38|58.37|55.87|57.87|55.37|0
1750222200000|2025-06-18 04:50:00|57.9|55.4|57.94|55.44|58.02|55.52|57.82|55.32|0
1750222500000|2025-06-18 04:55:00|57.95|55.45|57.89|55.39|57.97|55.47|57.88|55.38|0
1750222800000|2025-06-18 05:00:00|57.9|55.4|57.73|55.23|57.91|55.41|57.69|55.19|0
1750223100000|2025-06-18 05:05:00|57.74|55.24|57.7|55.2|57.8|55.3|57.6|55.1|0
1750223400000|2025-06-18 05:10:00|57.68|55.18|57.74|55.24|57.8|55.3|57.68|55.18|0
1750223700000|2025-06-18 05:15:00|57.73|55.23|57.7|55.2|57.79|55.29|57.67|55.17|0
1750224000000|2025-06-18 05:20:00|57.67|55.17|57.62|55.12|57.71|55.21|57.48|54.98|0
1750224300000|2025-06-18 05:25:00|57.6|55.1|57.59|55.09|57.64|55.14|57.52|55.02|0
1750224600000|2025-06-18 05:30:00|57.61|55.11|57.52|55.02|57.62|55.12|57.5|55|0
1750224900000|2025-06-18 05:35:00|57.53|55.03|57.69|55.19|57.72|55.22|57.45|54.95|0
1750225200000|2025-06-18 05:40:00|57.67|55.17|57.76|55.26|57.78|55.28|57.61|55.11|0
1750225500000|2025-06-18 05:45:00|57.8|55.3|57.78|55.28|57.8|55.3|57.65|55.15|0
1750225800000|2025-06-18 05:50:00|57.8|55.3|57.78|55.28|57.8|55.3|57.7|55.2|0
1750226100000|2025-06-18 05:55:00|57.77|55.27|57.71|55.21|57.77|55.27|57.64|55.14|0
1750226400000|2025-06-18 06:00:00|57.72|55.22|57.63|55.13|57.89|55.39|57.61|55.11|0
1750226700000|2025-06-18 06:05:00|57.67|55.17|57.3|54.8|57.72|55.22|57.29|54.79|0
1750227000000|2025-06-18 06:10:00|57.28|54.78|57.07|54.57|57.46|54.96|57.04|54.54|0
1750227300000|2025-06-18 06:15:00|57.14|54.64|57.08|54.58|57.25|54.75|57.05|54.55|0
1750227600000|2025-06-18 06:20:00|57.1|54.6|57.01|54.51|57.21|54.71|56.94|54.44|0
1750227900000|2025-06-18 06:25:00|57|54.5|56.77|54.27|57.04|54.54|56.7|54.2|0
1750228200000|2025-06-18 06:30:00|56.76|54.26|56.32|53.82|56.83|54.33|56.25|53.75|0
1750228500000|2025-06-18 06:35:00|56.31|53.81|56.66|54.16|56.82|54.32|56.28|53.78|0
1750228800000|2025-06-18 06:40:00|56.67|54.17|56.76|54.26|56.82|54.32|56.64|54.14|0
1750229100000|2025-06-18 06:45:00|56.75|54.25|57.03|54.53|57.11|54.61|56.75|54.25|0
1750229400000|2025-06-18 06:50:00|57.02|54.52|57.04|54.54|57.14|54.64|56.99|54.49|0
1750229700000|2025-06-18 06:55:00|57.02|54.52|57.11|54.61|57.12|54.62|56.93|54.43|0
1750230000000|2025-06-18 07:00:00|57.1|54.6|57|54.5|57.16|54.66|56.88|54.38|0
1750230300000|2025-06-18 07:05:00|57.03|54.53|56.79|54.29|57.07|54.57|56.77|54.27|0
1750230600000|2025-06-18 07:10:00|56.77|54.27|56.85|54.35|56.94|54.44|56.75|54.25|0
1750230900000|2025-06-18 07:15:00|56.83|54.33|56.57|54.07|56.88|54.38|56.48|53.98|0
1750231200000|2025-06-18 07:20:00|56.56|54.06|56.57|54.07|56.72|54.22|56.47|53.97|0
1750231500000|2025-06-18 07:25:00|56.56|54.06|56.59|54.09|56.69|54.19|56.5|54|0
1750231800000|2025-06-18 07:30:00|56.54|54.04|56.54|54.04|56.68|54.18|56.45|53.95|0
1750232100000|2025-06-18 07:35:00|56.45|53.95|56.54|54.04|56.61|54.11|56.42|53.92|0
1750232400000|2025-06-18 07:40:00|56.53|54.03|56.49|53.99|56.66|54.16|56.43|53.93|0
1750232700000|2025-06-18 07:45:00|56.46|53.96|56.47|53.97|56.53|54.03|56.41|53.91|0
1750233000000|2025-06-18 07:50:00|56.46|53.96|57.17|54.67|57.26|54.76|56.43|53.93|0
1750233300000|2025-06-18 07:55:00|57.22|54.72|57.08|54.58|57.29|54.79|57.06|54.56|0
1750233600000|2025-06-18 08:00:00|57.06|54.56|56.9|54.4|57.2|54.7|56.83|54.33|0
1750233900000|2025-06-18 08:05:00|56.89|54.39|56.63|54.13|56.89|54.39|56.6|54.1|0
1750234200000|2025-06-18 08:10:00|56.62|54.12|56.87|54.37|56.88|54.38|56.58|54.08|0
1750234500000|2025-06-18 08:15:00|56.85|54.35|57.3|54.8|57.32|54.82|56.77|54.27|0
1750234800000|2025-06-18 08:20:00|57.31|54.81|57.67|55.17|57.76|55.26|57.29|54.79|0
1750235100000|2025-06-18 08:25:00|57.7|55.2|57.51|55.01|57.74|55.24|57.39|54.89|0
1750235400000|2025-06-18 08:30:00|57.47|54.97|57.57|55.07|57.59|55.09|57.44|54.94|0
1750235700000|2025-06-18 08:35:00|57.59|55.09|57.56|55.06|57.62|55.12|57.52|55.02|0
1750236000000|2025-06-18 08:40:00|57.6|55.1|57.32|55.32|57.65|55.4|57.27|55.1|0
1750236300000|2025-06-18 08:45:00|57.31|55.31|57.04|55.04|57.33|55.33|56.98|54.98|0
1750236600000|2025-06-18 08:50:00|57.02|55.02|57.05|55.05|57.12|55.12|57|55|0
1750236900000|2025-06-18 08:55:00|57.04|55.04|56.75|54.75|57.08|55.08|56.56|54.56|0
1750237200000|2025-06-18 09:00:00|56.76|54.76|56.2|54.2|56.76|54.76|56.09|54.09|0
1750237500000|2025-06-18 09:05:00|56.18|54.18|56.32|54.32|56.34|54.34|56.03|54.03|0
1750237800000|2025-06-18 09:10:00|56.34|54.34|56.29|54.29|56.43|54.43|56.26|54.26|0
1750238100000|2025-06-18 09:15:00|56.27|54.27|56.17|54.17|56.36|54.36|56.13|54.13|0
1750238400000|2025-06-18 09:20:00|56.16|54.16|56.43|54.43|56.47|54.47|56.16|54.16|0
1750238700000|2025-06-18 09:25:00|56.44|54.44|56.62|54.62|56.71|54.71|56.44|54.44|0
1750239000000|2025-06-18 09:30:00|56.6|54.6|56.86|54.86|56.91|54.91|56.5|54.5|0
1750239300000|2025-06-18 09:35:00|56.83|54.83|56.77|54.77|56.87|54.87|56.73|54.73|0
1750239600000|2025-06-18 09:40:00|56.78|54.78|56.71|54.71|56.85|54.85|56.71|54.71|0
1750239900000|2025-06-18 09:45:00|56.69|54.69|56.74|54.74|56.78|54.78|56.59|54.59|0
1750240200000|2025-06-18 09:50:00|56.59|54.59|56.68|54.68|56.79|54.79|56.5|54.5|0
1750240500000|2025-06-18 09:55:00|56.66|54.66|56.73|54.73|56.78|54.78|56.66|54.66|0
1750240800000|2025-06-18 10:00:00|56.94|54.94|57.09|55.09|57.11|55.11|56.71|54.71|0
1750241100000|2025-06-18 10:05:00|57.1|55.1|57.22|55.22|57.24|55.24|57.06|55.06|0
1750241400000|2025-06-18 10:10:00|57.23|55.23|57.3|55.3|57.61|55.61|57.18|55.18|0
1750241700000|2025-06-18 10:15:00|57.29|55.29|57.03|55.03|57.29|55.29|57.03|55.03|0
1750242000000|2025-06-18 10:20:00|57.04|55.04|57.76|55.76|58.34|56.34|57.04|55.04|0
1750242300000|2025-06-18 10:25:00|57.78|55.78|58.02|56.02|58.04|56.04|57.66|55.66|0
1750242600000|2025-06-18 10:30:00|58|56|58.47|56.47|58.47|56.47|57.92|55.92|0
1750242900000|2025-06-18 10:35:00|58.49|56.49|58.5|56.5|58.65|56.65|58.45|56.45|0
1750243200000|2025-06-18 10:40:00|58.49|56.49|58.19|56.19|58.64|56.64|58.05|56.05|0
1750243500000|2025-06-18 10:45:00|58.2|56.2|58.53|56.53|58.66|56.66|58.08|56.08|0
1750243800000|2025-06-18 10:50:00|58.5|56.5|59.59|57.59|59.62|57.62|58.43|56.43|0
1750244100000|2025-06-18 10:55:00|59.57|57.57|59.82|57.82|60.03|58.03|59.54|57.54|0
1750244400000|2025-06-18 11:00:00|59.84|57.84|59.8|57.8|59.98|57.98|59.69|57.69|0
1750244700000|2025-06-18 11:05:00|59.79|57.79|59.77|57.77|59.87|57.87|59.65|57.65|0
1750245000000|2025-06-18 11:10:00|59.8|57.8|59.45|57.45|59.86|57.86|59.25|57.25|0
1750245300000|2025-06-18 11:15:00|59.46|57.46|59.38|57.38|59.47|57.47|59.29|57.29|0
1750245600000|2025-06-18 11:20:00|59.4|57.4|59.1|57.1|59.53|57.53|59.1|57.1|0
1750245900000|2025-06-18 11:25:00|59.12|57.12|58.96|56.96|59.12|57.12|58.84|56.84|0
1750246200000|2025-06-18 11:30:00|58.93|56.93|58.8|56.8|59.05|57.05|58.7|56.7|0
1750246500000|2025-06-18 11:35:00|58.78|56.78|58.87|56.87|59|57|58.62|56.62|0
1750246800000|2025-06-18 11:40:00|58.85|56.85|58.08|56.08|58.89|56.89|58|56|0
1750247100000|2025-06-18 11:45:00|58|56|57.55|55.55|58|56|57.44|55.44|0
1750247400000|2025-06-18 11:50:00|57.53|55.53|57.91|55.91|57.93|55.93|57.48|55.48|0
1750247700000|2025-06-18 11:55:00|57.9|55.9|58.26|56.26|58.3|56.3|57.88|55.88|0
1750248000000|2025-06-18 12:00:00|58.31|56.31|58.67|56.67|58.68|56.68|58.29|56.29|0
1750248300000|2025-06-18 12:05:00|58.64|56.64|58.6|56.6|58.91|56.91|58.43|56.43|0
1750248600000|2025-06-18 12:10:00|58.55|56.55|58.41|56.41|58.56|56.56|58.4|56.4|0
1750248900000|2025-06-18 12:15:00|58.4|56.4|58.55|56.55|58.71|56.71|58.03|56.03|0
1750249200000|2025-06-18 12:20:00|58.56|56.56|58.29|56.29|58.73|56.73|58.22|56.22|0
1750249500000|2025-06-18 12:25:00|58.28|56.28|58.58|56.58|58.64|56.64|58.25|56.25|0
1750249800000|2025-06-18 12:30:00|58.57|56.57|58.65|56.65|58.83|56.83|58.45|56.45|0
1750250100000|2025-06-18 12:35:00|58.67|56.67|59.18|57.18|59.23|57.23|58.29|56.29|0
1750250400000|2025-06-18 12:40:00|59.17|57.17|58.91|56.91|59.18|57.18|58.79|56.79|0
1750250700000|2025-06-18 12:45:00|58.88|56.88|58.83|56.83|59.05|57.05|58.8|56.8|0
1750251000000|2025-06-18 12:50:00|58.82|56.82|58.8|56.8|58.91|56.91|58.53|56.53|0
1750251300000|2025-06-18 12:55:00|58.87|56.87|59.12|57.12|59.27|57.27|58.79|56.79|0
1750251600000|2025-06-18 13:00:00|59.1|57.1|58.9|56.9|59.2|57.2|58.82|56.82|0
1750251900000|2025-06-18 13:05:00|58.89|56.89|58.47|56.47|58.89|56.89|58.45|56.45|0
1750252200000|2025-06-18 13:10:00|58.49|56.49|58.54|56.54|58.75|56.75|58.44|56.44|0
1750252500000|2025-06-18 13:15:00|58.57|56.57|58.21|56.21|58.59|56.59|58.19|56.19|0
1750252800000|2025-06-18 13:20:00|58.26|56.26|58.47|55.47|58.47|56.28|57.9|55.47|0
1750253100000|2025-06-18 13:25:00|58.59|55.59|58.63|55.63|58.74|55.74|58.45|55.45|0
1750253400000|2025-06-18 13:30:00|59.01|57.01|59.76|57.76|59.85|57.85|58.61|56.61|0
1750253700000|2025-06-18 13:35:00|59.74|57.74|59.01|57.01|59.83|57.83|59.01|57.01|0
1750254000000|2025-06-18 13:40:00|58.99|56.99|59.06|57.06|59.47|57.47|58.9|56.9|0
1750254300000|2025-06-18 13:45:00|59.01|57.01|58.2|56.2|59.08|57.08|58.15|56.15|0
1750254600000|2025-06-18 13:50:00|58.16|56.16|57.75|55.75|58.19|56.19|57.24|55.24|0
1750254900000|2025-06-18 13:55:00|57.79|55.79|57.66|55.66|57.79|55.79|57.5|55.5|0
1750255200000|2025-06-18 14:00:00|57.61|55.61|56.93|54.93|58.08|56.08|56.79|54.79|0
1750255500000|2025-06-18 14:05:00|57.02|55.02|56.77|54.77|57.27|55.27|56.66|54.66|0
1750255800000|2025-06-18 14:10:00|56.81|54.81|56.04|54.04|56.84|54.84|55.9|53.9|0
1750256100000|2025-06-18 14:15:00|56.06|54.06|55.27|53.27|56.07|54.07|55.22|53.22|0
1750256400000|2025-06-18 14:20:00|55.26|53.26|54.58|52.58|55.26|53.26|54.54|52.54|0
1750256700000|2025-06-18 14:25:00|54.56|52.56|54.2|52.2|54.56|52.56|54.07|52.07|0
1750257000000|2025-06-18 14:30:00|54.18|52.18|53.75|51.75|54.22|52.22|53.73|51.73|0
1750257300000|2025-06-18 14:35:00|53.74|51.74|53.66|51.66|54|52|53.64|51.64|0
1750257600000|2025-06-18 14:40:00|53.64|51.64|53.72|51.72|54.24|52.24|53.6|51.6|0
1750257900000|2025-06-18 14:45:00|53.69|51.69|54|52|54.17|52.17|53.53|51.53|0
1750258200000|2025-06-18 14:50:00|53.98|51.98|54.22|52.22|54.29|52.29|53.79|51.79|0
1750258500000|2025-06-18 14:55:00|54.29|52.29|54.02|52.02|54.29|52.29|53.98|51.98|0
1750258800000|2025-06-18 15:00:00|54.03|52.03|53.94|51.94|54.2|52.2|53.94|51.94|0
1750259100000|2025-06-18 15:05:00|53.97|51.97|54.33|52.33|54.48|52.48|53.95|51.95|0
1750259400000|2025-06-18 15:10:00|54.32|52.32|54.42|52.42|54.5|52.5|54.28|52.28|0
1750259700000|2025-06-18 15:15:00|54.44|52.44|54.6|52.6|54.64|52.64|54.38|52.38|0
1750260000000|2025-06-18 15:20:00|54.62|52.62|54.88|52.88|54.9|52.9|54.58|52.58|0
1750260300000|2025-06-18 15:25:00|54.89|52.89|54.95|52.95|55.14|53.14|54.84|52.84|0
1750260600000|2025-06-18 15:30:00|54.92|52.92|54.89|52.89|54.99|52.99|54.68|52.68|0
1750260900000|2025-06-18 15:35:00|54.91|52.91|54.89|52.89|55.13|53.13|54.84|52.84|0
1750261200000|2025-06-18 15:40:00|54.91|52.91|54.96|52.96|55.25|53.25|54.71|52.71|0
1750261500000|2025-06-18 15:45:00|54.94|52.94|54.74|52.74|55.04|53.04|54.7|52.7|0
1750261800000|2025-06-18 15:50:00|54.76|52.76|54.27|52.27|54.81|52.81|54.23|52.23|0
1750262100000|2025-06-18 15:55:00|54.25|52.25|54.93|52.93|55.06|53.06|54.25|52.25|0
1750262400000|2025-06-18 16:00:00|55.01|53.01|54.66|52.66|55.25|53.25|54.59|52.59|0
1750262700000|2025-06-18 16:05:00|54.65|52.65|54.28|52.28|54.78|52.78|54.26|52.26|0
1750263000000|2025-06-18 16:10:00|54.26|52.26|54.35|52.35|54.51|52.51|54.24|52.24|0
1750263300000|2025-06-18 16:15:00|54.32|52.32|54.57|52.57|54.8|52.8|54.29|52.29|0
1750263600000|2025-06-18 16:20:00|54.59|52.59|54.64|52.64|54.71|52.71|54.47|52.47|0
1750263900000|2025-06-18 16:25:00|54.66|52.66|55.13|53.13|55.29|53.29|54.6|52.6|0
1750264200000|2025-06-18 16:30:00|55.22|53.22|55.04|53.04|55.28|53.28|54.95|52.95|0
1750264500000|2025-06-18 16:35:00|55.06|53.06|54.96|52.96|55.21|53.21|54.96|52.96|0
1750264800000|2025-06-18 16:40:00|54.98|52.98|54.95|52.95|55.1|53.1|54.88|52.88|0
1750265100000|2025-06-18 16:45:00|54.96|52.96|55.11|53.11|55.2|53.2|54.87|52.87|0
1750265400000|2025-06-18 16:50:00|55.13|53.13|55.14|53.14|55.24|53.24|54.56|52.56|0
1750265700000|2025-06-18 16:55:00|55.19|53.19|55.18|53.18|55.2|53.2|54.96|52.96|0
1750266000000|2025-06-18 17:00:00|55.22|53.22|55.34|53.34|55.39|53.39|55.05|53.05|0
1750266300000|2025-06-18 17:05:00|55.31|53.31|55.43|53.43|55.55|53.55|55.3|53.3|0
1750266600000|2025-06-18 17:10:00|55.41|53.41|55.57|53.57|55.57|53.57|55.32|53.32|0
1750266900000|2025-06-18 17:15:00|55.53|53.53|55.35|53.35|55.54|53.54|55.25|53.25|0
1750267200000|2025-06-18 17:20:00|55.36|53.36|55.86|53.86|55.97|53.97|55.3|53.3|0
1750267500000|2025-06-18 17:25:00|55.91|53.91|56.23|54.23|56.25|54.25|55.83|53.83|0
1750267800000|2025-06-18 17:30:00|56.3|54.3|56.87|54.87|57.16|55.16|56.11|54.11|0
1750268100000|2025-06-18 17:35:00|56.82|54.82|56.28|54.28|57.16|55.16|56.28|54.28|0
1750268400000|2025-06-18 17:40:00|56.26|54.26|55.68|53.68|56.37|54.37|55.62|53.62|0
1750268700000|2025-06-18 17:45:00|55.66|53.66|55.29|53.29|55.66|53.66|55.01|53.01|0
1750269000000|2025-06-18 17:50:00|55.25|53.25|54.98|52.98|55.55|53.55|54.93|52.93|0
1750269300000|2025-06-18 17:55:00|55|53|55.11|53.11|55.27|53.27|54.82|52.82|0
1750269600000|2025-06-18 18:00:00|55.66|53.66|55.82|53.82|55.82|53.82|53.73|51.73|0
1750269900000|2025-06-18 18:05:00|55.97|53.97|55.49|53.49|56.3|54.3|55.08|53.08|0
1750270200000|2025-06-18 18:10:00|55.58|53.58|55.18|53.18|55.8|53.8|55.06|53.06|0
1750270500000|2025-06-18 18:15:00|55.21|53.21|55.28|53.28|55.36|53.36|54.84|52.84|0
1750270800000|2025-06-18 18:20:00|55.3|53.3|55.38|53.38|55.7|53.7|55.3|53.3|0
1750271100000|2025-06-18 18:25:00|55.32|53.32|54.8|52.8|55.37|53.37|54.65|52.65|0
1750271400000|2025-06-18 18:30:00|54.82|52.82|53.79|51.79|55.1|53.1|53.7|51.7|0
1750271700000|2025-06-18 18:35:00|53.78|51.78|54.17|52.17|54.98|52.98|53.78|51.78|0
1750272000000|2025-06-18 18:40:00|54.15|52.15|53.32|51.32|54.24|52.24|52.93|50.93|0
1750272300000|2025-06-18 18:45:00|53.41|51.41|54.45|52.45|54.61|52.61|53.41|51.41|0
1750272600000|2025-06-18 18:50:00|54.41|52.41|55.61|53.61|55.92|53.92|54.41|52.41|0
1750272900000|2025-06-18 18:55:00|55.63|53.63|57.12|55.12|57.85|55.85|55.63|53.63|0
1750273200000|2025-06-18 19:00:00|57.14|55.14|56.04|54.04|57.81|55.81|55.97|53.97|0
1750273500000|2025-06-18 19:05:00|55.93|53.93|56.57|54.57|56.58|54.58|55.61|53.61|0
1750273800000|2025-06-18 19:10:00|56.55|54.55|55.02|53.02|56.8|54.8|54.84|52.84|0
1750274100000|2025-06-18 19:15:00|55.07|53.07|55.34|53.34|55.93|53.93|55.07|53.07|0
1750274400000|2025-06-18 19:20:00|55.36|53.36|54.65|52.65|55.46|53.46|54.5|52.5|0
1750274700000|2025-06-18 19:25:00|54.83|52.83|56.66|54.66|56.71|54.71|54.83|52.83|0
1750275000000|2025-06-18 19:30:00|56.8|54.8|55.35|53.35|56.91|54.91|55.27|53.27|0
1750275300000|2025-06-18 19:35:00|55.36|53.36|54.76|52.76|55.64|53.64|54.61|52.61|0
1750275600000|2025-06-18 19:40:00|54.67|52.67|54.21|52.21|55.1|53.1|54.21|52.21|0
1750275900000|2025-06-18 19:45:00|54.2|52.2|54.54|52.54|54.73|52.73|54.2|52.2|0
1750276200000|2025-06-18 19:50:00|54.52|52.52|55.43|53.43|55.43|53.43|54.17|52.17|0
1750276500000|2025-06-18 19:55:00|55.39|53.39|55.65|53.65|55.96|53.96|55.09|53.09|0
1750276800000|2025-06-18 20:00:00|55.48|53.48|54.97|52.97|55.56|53.56|54.69|52.69|0
1750277100000|2025-06-18 20:05:00|55.02|53.02|55.15|53.15|55.27|53.27|54.96|52.96|0
1750277400000|2025-06-18 20:10:00|55.17|53.17|55.05|53.05|55.25|53.25|55.03|53.03|0
1750277700000|2025-06-18 20:15:00|55.04|53.04|54.97|52.97|55.06|53.06|54.89|52.89|0
1750278000000|2025-06-18 20:20:00|54.96|52.96|55.39|53.39|55.39|53.39|54.96|52.96|0
1750278300000|2025-06-18 20:25:00|55.46|53.46|55.47|53.47|55.59|53.59|55.43|53.43|0
1750278600000|2025-06-18 20:30:00|55.5|53.5|55.49|53.49|55.59|53.59|55.47|53.47|0
1750278900000|2025-06-18 20:35:00|55.52|53.52|55.54|53.54|55.62|53.62|55.49|53.49|0
1750279200000|2025-06-18 20:40:00|55.55|53.55|55.15|53.15|55.55|53.55|55.06|53.06|0
1750279500000|2025-06-18 20:45:00|55.17|53.17|55.38|53.38|55.38|53.38|55.07|53.07|0
1750279800000|2025-06-18 20:50:00|55.4|53.4|55.34|53.34|55.42|53.42|55.27|53.27|0
1750280100000|2025-06-18 20:55:00|55.73|52.73|56.02|53.02|56.06|53.06|55.69|52.69|0
1750280400000|2025-06-18 21:00:00|56|53|55.96|52.96|56.09|53.09|55.96|52.96|0
1750280700000|2025-06-18 21:05:00|55.95|52.95|56.08|53.08|56.36|53.36|55.94|52.94|0
1750281000000|2025-06-18 21:10:00|56.1|53.1|57.84|54.84|57.84|54.84|56.07|53.07|0
1750281300000|2025-06-18 21:15:00|58.19|55.19|59.15|56.15|59.15|56.15|58.19|55.19|0
1750281600000|2025-06-18 21:20:00|59.1|56.1|59.06|56.06|59.23|56.23|58.98|55.98|0
1750281900000|2025-06-18 21:25:00|59|56|59.07|56.07|59.08|56.08|58.94|55.94|0
1750282200000|2025-06-18 21:30:00|59.09|56.09|58.97|55.97|59.17|56.17|58.96|55.96|0
1750282500000|2025-06-18 21:35:00|59.01|56.01|58.97|55.97|59.06|56.06|58.93|55.93|0
1750282800000|2025-06-18 21:40:00|58.92|55.92|58.96|55.96|58.97|55.97|58.92|55.92|0
1750283100000|2025-06-18 21:45:00|58.95|55.95|59.13|56.13|59.13|56.13|58.92|55.92|0
1750283400000|2025-06-18 21:50:00|59.14|56.14|59.03|56.03|59.14|56.14|59.03|56.03|0
1750283700000|2025-06-18 21:55:00|58.99|55.99|58.97|55.97|59.05|56.05|58.91|55.91|0
1750284000000|2025-06-18 22:00:00|58.71|55.71|58.74|55.74|58.89|55.89|58.69|55.69|0
1750284300000|2025-06-18 22:05:00|58.73|55.73|59.02|56.02|59.28|56.28|58.68|55.68|0
1750284600000|2025-06-18 22:10:00|59.05|56.05|59.24|56.24|59.32|56.32|59.01|56.01|0
1750284900000|2025-06-18 22:15:00|59.22|56.22|59.36|56.36|59.47|56.47|59.22|56.22|0
1750285200000|2025-06-18 22:20:00|59.35|56.35|59.04|56.04|59.6|56.6|59.03|56.03|0
1750285500000|2025-06-18 22:25:00|59.08|56.08|59.19|56.19|59.19|56.19|59.01|56.01|0
1750285800000|2025-06-18 22:30:00|59.2|56.2|59.42|56.42|59.51|56.51|59.13|56.13|0
1750286100000|2025-06-18 22:35:00|59.4|56.4|59.44|56.44|59.55|56.55|59.39|56.39|0
1750286400000|2025-06-18 22:40:00|59.43|56.43|59.5|56.5|59.64|56.64|59.37|56.37|0
1750286700000|2025-06-18 22:45:00|59.48|56.48|59.5|56.5|59.54|56.54|59.46|56.46|0
1750287000000|2025-06-18 22:50:00|59.51|56.51|59.26|56.26|59.51|56.51|59.26|56.26|0
1750287300000|2025-06-18 22:55:00|59.28|56.28|59.23|56.23|59.41|56.41|59.22|56.22|0
1750287600000|2025-06-18 23:00:00|59.22|56.22|57.61|54.61|59.3|56.3|57.61|54.61|0
1750287900000|2025-06-18 23:05:00|57.59|54.59|57.77|54.77|57.8|54.8|57.57|54.57|0
1750288200000|2025-06-18 23:10:00|57.86|54.86|57.88|54.88|57.94|54.94|57.77|54.77|0
1750288500000|2025-06-18 23:15:00|57.91|54.91|57.83|54.83|57.98|54.98|57.79|54.79|0
1750288800000|2025-06-18 23:20:00|57.86|54.86|57.84|54.84|57.88|54.88|57.79|54.79|0
1750289100000|2025-06-18 23:25:00|57.85|54.85|57.86|54.86|57.89|54.89|57.82|54.82|0
1750289400000|2025-06-18 23:30:00|58.01|55.01|57.98|54.98|58.01|55.01|57.87|54.87|0
1750289700000|2025-06-18 23:35:00|57.99|54.99|58.01|55.01|58.04|55.04|57.92|54.92|0
1750290000000|2025-06-18 23:40:00|58.02|55.02|57.94|54.94|58.03|55.03|57.78|54.78|0
1750290300000|2025-06-18 23:45:00|57.91|54.91|57.56|54.56|57.98|54.98|57.55|54.55|0
1750290600000|2025-06-18 23:50:00|57.55|54.55|57.66|54.66|57.73|54.73|57.48|54.48|0
1750290900000|2025-06-18 23:55:00|57.68|54.68|57.57|54.57|57.75|54.75|57.57|54.57|0
1750291200000|2025-06-19 00:00:00|57.56|54.56|57.76|54.76|57.82|54.82|57.5|54.5|0
1750291500000|2025-06-19 00:05:00|57.75|54.75|57.8|54.8|57.92|54.92|57.73|54.73|0
1750291800000|2025-06-19 00:10:00|57.81|54.81|58.45|55.45|58.56|55.56|57.81|54.81|0
1750292100000|2025-06-19 00:15:00|58.43|55.43|59.05|57.05|59.25|57.25|57.79|55.36|0
1750292400000|2025-06-19 00:20:00|59.07|57.07|57.64|55.64|59.16|57.16|57.49|55.49|0
1750292700000|2025-06-19 00:25:00|57.66|55.66|57.48|55.48|57.8|55.8|57.34|55.34|0
1750293000000|2025-06-19 00:30:00|57.47|55.47|57.53|55.53|57.61|55.61|57.12|55.12|0
1750293300000|2025-06-19 00:35:00|57.54|55.54|57.44|55.44|57.64|55.64|57.4|55.4|0
1750293600000|2025-06-19 00:40:00|57.46|55.46|57.41|55.41|57.47|55.47|57.2|55.2|0
1750293900000|2025-06-19 00:45:00|57.38|55.38|57.4|55.4|57.44|55.44|57.21|55.21|0
1750294200000|2025-06-19 00:50:00|57.38|55.38|57.39|55.39|57.47|55.47|57.23|55.23|0
1750294500000|2025-06-19 00:55:00|57.42|55.42|57.77|55.77|57.8|55.8|57.37|55.37|0
1750294800000|2025-06-19 01:00:00|57.76|55.76|59.28|57.28|59.67|57.67|57.61|55.61|0
1750295100000|2025-06-19 01:05:00|59.37|57.37|59.22|57.22|61.42|59.42|58.65|56.65|0
1750295400000|2025-06-19 01:10:00|59.25|57.25|58.37|56.37|59.45|57.45|58.31|56.31|0
1750295700000|2025-06-19 01:15:00|58.38|56.38|59.08|57.08|59.08|57.08|58.36|56.36|0
1750296000000|2025-06-19 01:20:00|59.09|57.09|59.28|57.28|59.35|57.35|59.04|57.04|0
1750296300000|2025-06-19 01:25:00|59.23|57.23|58.95|56.95|59.23|57.23|58.8|56.8|0
1750296600000|2025-06-19 01:30:00|58.97|56.97|58.91|56.91|58.97|56.97|58.43|56.43|0
1750296900000|2025-06-19 01:35:00|58.96|56.96|59.91|57.91|59.91|57.91|58.94|56.94|0
1750297200000|2025-06-19 01:40:00|59.9|57.9|59.87|57.87|59.92|57.92|59.36|57.36|0
1750297500000|2025-06-19 01:45:00|59.89|57.89|59.49|57.49|59.89|57.89|59.14|57.14|0
1750297800000|2025-06-19 01:50:00|59.51|57.51|59.67|57.67|59.7|57.7|59.5|57.5|0
1750298100000|2025-06-19 01:55:00|59.66|57.66|59.36|57.36|59.66|57.66|59.29|57.29|0
1750298400000|2025-06-19 02:00:00|59.34|57.34|59.43|57.43|59.8|57.8|59.24|57.24|0
1750298700000|2025-06-19 02:05:00|59.42|57.42|59.32|57.32|59.48|57.48|59.32|57.32|0
1750299000000|2025-06-19 02:10:00|59.22|57.22|59.15|57.15|59.27|57.27|58.99|56.99|0
1750299300000|2025-06-19 02:15:00|59.14|57.14|58.79|56.79|59.17|57.17|58.69|56.69|0
1750299600000|2025-06-19 02:20:00|58.8|56.8|58.75|56.75|58.82|56.82|58.49|56.49|0
1750299900000|2025-06-19 02:25:00|58.76|56.76|58.75|56.75|58.76|56.76|58.67|56.67|0
1750300200000|2025-06-19 02:30:00|58.74|56.74|58.81|56.81|58.86|56.86|58.64|56.64|0
1750300500000|2025-06-19 02:35:00|58.8|56.8|58.7|56.7|58.82|56.82|58.58|56.58|0
1750300800000|2025-06-19 02:40:00|58.69|56.69|58.45|56.45|58.7|56.7|58.09|56.09|0
1750301100000|2025-06-19 02:45:00|58.46|56.46|58.56|56.56|58.59|56.59|58.37|56.37|0
1750301400000|2025-06-19 02:50:00|58.58|56.58|58.71|56.71|58.88|56.88|58.56|56.56|0
1750301700000|2025-06-19 02:55:00|58.73|56.73|58.97|56.97|58.97|56.97|58.71|56.71|0
1750302000000|2025-06-19 03:00:00|58.93|56.93|58.32|56.32|59.18|57.18|58.16|56.16|0
1750302300000|2025-06-19 03:05:00|58.31|56.31|58.11|56.11|58.31|56.31|57.83|55.83|0
1750302600000|2025-06-19 03:10:00|58.1|56.1|57.8|55.8|58.12|56.12|57.71|55.71|0
1750302900000|2025-06-19 03:15:00|57.79|55.79|57.9|55.9|57.97|55.97|57.79|55.79|0
1750303200000|2025-06-19 03:20:00|57.91|55.91|57.97|55.97|57.97|55.97|57.75|55.75|0
1750303500000|2025-06-19 03:25:00|57.99|55.99|57.88|55.88|58.05|56.05|57.79|55.79|0
1750303800000|2025-06-19 03:30:00|57.86|55.86|58.03|56.03|58.08|56.08|57.86|55.86|0
1750304100000|2025-06-19 03:35:00|58.04|56.04|58.23|56.23|58.44|56.44|58.04|56.04|0
1750304400000|2025-06-19 03:40:00|58.22|56.22|58.18|56.18|58.28|56.28|58.17|56.17|0
1750304700000|2025-06-19 03:45:00|58.16|56.16|58.14|56.14|58.2|56.2|58.06|56.06|0
1750305000000|2025-06-19 03:50:00|58.17|56.17|58.07|56.07|58.26|56.26|58.04|56.04|0
1750305300000|2025-06-19 03:55:00|58.04|56.04|57.62|55.62|58.04|56.04|57.32|55.32|0
1750305600000|2025-06-19 04:00:00|58.86|56.86|57.7|55.7|58.86|56.86|57.54|55.54|0
1750305900000|2025-06-19 04:05:00|57.72|55.72|57.67|55.67|57.72|55.72|57.61|55.61|0
1750306200000|2025-06-19 04:10:00|57.66|55.66|57.56|55.56|57.7|55.7|57.56|55.56|0
1750306500000|2025-06-19 04:15:00|57.57|55.57|57.62|55.62|57.66|55.66|57.51|55.51|0
1750306800000|2025-06-19 04:20:00|57.63|55.63|57.75|55.75|57.76|55.76|57.63|55.63|0
1750307100000|2025-06-19 04:25:00|57.78|55.78|57.83|55.83|57.88|55.88|57.72|55.72|0
1750307400000|2025-06-19 04:30:00|57.85|55.85|57.79|55.79|57.88|55.88|57.79|55.79|0
1750307700000|2025-06-19 04:35:00|57.78|55.78|57.74|55.74|57.79|55.79|57.67|55.67|0
1750308000000|2025-06-19 04:40:00|57.72|55.72|57.33|55.33|57.74|55.74|57.27|55.27|0
1750308300000|2025-06-19 04:45:00|57.31|55.31|57.33|55.33|57.33|55.33|57.17|55.17|0
1750308600000|2025-06-19 04:50:00|57.36|55.36|57.39|55.39|57.47|55.47|57.36|55.36|0
1750308900000|2025-06-19 04:55:00|57.38|55.38|57.37|55.37|57.41|55.41|57.28|55.28|0
1750309200000|2025-06-19 05:00:00|57.39|55.39|57.46|55.46|57.53|55.53|57.37|55.37|0
1750309500000|2025-06-19 05:05:00|57.45|55.45|57.41|55.41|57.45|55.45|57.35|55.35|0
1750309800000|2025-06-19 05:10:00|57.45|55.45|57.62|55.62|57.91|55.91|57.44|55.44|0
1750310100000|2025-06-19 05:15:00|57.61|55.61|57.53|55.53|57.61|55.61|57.48|55.48|0
1750310400000|2025-06-19 05:20:00|57.55|55.55|57.53|55.53|57.63|55.63|57.53|55.53|0
1750310700000|2025-06-19 05:25:00|57.52|55.52|57.7|55.7|57.76|55.76|57.49|55.49|0
1750311000000|2025-06-19 05:30:00|57.8|55.8|57.98|55.98|58.05|56.05|57.73|55.73|0
1750311300000|2025-06-19 05:35:00|57.97|55.97|57.9|55.9|57.97|55.97|57.83|55.83|0
1750311600000|2025-06-19 05:40:00|57.91|55.91|57.85|55.85|57.94|55.94|57.78|55.78|0
1750311900000|2025-06-19 05:45:00|57.87|55.87|58.37|56.37|58.41|56.41|57.82|55.82|0
1750312200000|2025-06-19 05:50:00|58.39|56.39|58.36|56.36|58.67|56.67|58.17|56.17|0
1750312500000|2025-06-19 05:55:00|58.35|56.35|58.65|56.65|59.1|57.1|58.35|56.35|0
1750312800000|2025-06-19 06:00:00|58.67|56.67|58.05|56.05|58.7|56.7|57.99|55.99|0
1750313100000|2025-06-19 06:05:00|58.07|56.07|58.98|56.98|59.02|57.02|57.91|55.91|0
1750313400000|2025-06-19 06:10:00|59|57|58.91|56.91|59.13|57.13|58.88|56.88|0
1750313700000|2025-06-19 06:15:00|58.93|56.93|58.6|56.6|58.93|56.93|58.45|56.45|0
1750314000000|2025-06-19 06:20:00|58.61|56.61|59|57|59.05|57.05|58.61|56.61|0
1750314300000|2025-06-19 06:25:00|58.97|56.97|58.67|56.67|58.99|56.99|58.67|56.67|0
1750314600000|2025-06-19 06:30:00|58.6|56.6|58.86|56.86|59.02|57.02|58.49|56.49|0
1750314900000|2025-06-19 06:35:00|58.88|56.88|58.55|56.55|59.09|57.09|58.43|56.43|0
1750315200000|2025-06-19 06:40:00|58.56|56.56|58.96|56.96|59.23|57.23|58.52|56.52|0
1750315500000|2025-06-19 06:45:00|58.98|56.98|59.61|57.61|59.64|57.64|58.79|56.79|0
1750315800000|2025-06-19 06:50:00|59.6|57.6|59.11|57.11|59.71|57.71|59.11|57.11|0
1750316100000|2025-06-19 06:55:00|59.09|57.09|58.56|56.56|59.16|57.16|58.56|56.56|0
1750316400000|2025-06-19 07:00:00|58.58|56.58|58.49|56.49|58.65|56.65|58.2|56.2|0
1750316700000|2025-06-19 07:05:00|58.5|56.5|59.35|57.35|59.43|57.43|58.44|56.44|0
1750317000000|2025-06-19 07:10:00|59.36|57.36|59.33|57.33|59.51|57.51|58.78|56.78|0
1750317300000|2025-06-19 07:15:00|59.31|57.31|59.76|57.76|59.89|57.89|59.21|57.21|0
1750317600000|2025-06-19 07:20:00|59.86|57.86|60.7|58.7|60.83|58.83|59.81|57.81|0
1750317900000|2025-06-19 07:25:00|60.62|58.62|60.08|58.08|60.79|58.79|59.62|57.62|0
1750318200000|2025-06-19 07:30:00|60.06|58.06|60.77|57.77|60.88|58.29|59.73|57.66|0
1750318500000|2025-06-19 07:35:00|60.87|57.87|60.63|57.63|60.87|57.87|60.42|57.42|0
1750318800000|2025-06-19 07:40:00|60.61|57.61|60.8|57.8|60.86|57.86|60.59|57.59|0
1750319100000|2025-06-19 07:45:00|60.84|57.84|60.77|57.77|61.06|58.06|60.77|57.77|0
1750319400000|2025-06-19 07:50:00|60.8|57.8|60.8|57.8|60.87|57.87|60.66|57.66|0
1750319700000|2025-06-19 07:55:00|60.87|57.87|61.4|58.4|61.65|58.65|60.84|57.84|0
1750320000000|2025-06-19 08:00:00|61.39|58.39|60.52|57.52|61.39|58.39|60.42|57.42|0
1750320300000|2025-06-19 08:05:00|60.56|57.56|60.44|57.44|61.05|58.05|60.41|57.41|0
1750320600000|2025-06-19 08:10:00|60.46|57.46|60.86|57.86|60.86|57.86|60.3|57.3|0
1750320900000|2025-06-19 08:15:00|60.91|57.91|60.95|57.95|61.02|58.02|60.81|57.81|0
1750321200000|2025-06-19 08:20:00|60.98|57.98|60.71|57.71|60.98|57.98|60.64|57.64|0
1750321500000|2025-06-19 08:25:00|60.74|57.74|60.64|57.64|60.78|57.78|60.62|57.62|0
1750321800000|2025-06-19 08:30:00|60.65|57.65|60.59|57.59|60.71|57.71|60.48|57.48|0
1750322100000|2025-06-19 08:35:00|60.6|57.6|60.57|57.57|60.69|57.69|60.56|57.56|0
1750322400000|2025-06-19 08:40:00|60.56|57.56|60.61|57.61|60.89|57.89|60.47|57.47|0
1750322700000|2025-06-19 08:45:00|60.64|57.64|60.46|57.46|60.65|57.65|60.46|57.46|0
1750323000000|2025-06-19 08:50:00|60.45|57.45|60.44|57.44|60.49|57.49|60.39|57.39|0
1750323300000|2025-06-19 08:55:00|60.47|57.47|60.47|57.47|60.47|57.47|60.42|57.42|0
1750323600000|2025-06-19 09:00:00|60.44|57.44|60.17|57.17|60.47|57.47|60.14|57.14|0
1750323900000|2025-06-19 09:05:00|60.18|57.18|60.3|57.3|60.39|57.39|60.18|57.18|0
1750324200000|2025-06-19 09:10:00|60.32|57.32|60.32|57.32|60.44|57.44|60.27|57.27|0
1750324500000|2025-06-19 09:15:00|60.31|57.31|60.48|57.48|60.51|57.51|60.31|57.31|0
1750324800000|2025-06-19 09:20:00|60.46|57.46|60.01|57.01|60.5|57.5|60.01|57.01|0
1750325100000|2025-06-19 09:25:00|60.06|57.06|60.15|57.15|60.19|57.19|59.98|56.98|0
1750325400000|2025-06-19 09:30:00|60.12|57.12|60.12|57.12|60.24|57.24|60.09|57.09|0
1750325700000|2025-06-19 09:35:00|60.15|57.15|60.15|57.15|60.24|57.24|60.02|57.02|0
1750326000000|2025-06-19 09:40:00|60.17|57.17|60.06|57.06|60.19|57.19|60.05|57.05|0
1750326300000|2025-06-19 09:45:00|60.07|57.07|58.62|56.62|60.07|57.57|58.5|56.5|0
1750326600000|2025-06-19 09:50:00|58.63|56.63|58.94|56.94|59.05|57.05|58.63|56.63|0
1750326900000|2025-06-19 09:55:00|58.87|56.87|59.04|57.04|59.25|57.25|58.87|56.87|0
1750327200000|2025-06-19 10:00:00|59.05|57.05|58.96|56.96|59.12|57.12|58.73|56.73|0
1750327500000|2025-06-19 10:05:00|58.97|56.97|59.26|57.26|59.4|57.4|58.93|56.93|0
1750327800000|2025-06-19 10:10:00|59.27|57.27|59.53|57.53|59.7|57.7|59.24|57.24|0
1750328100000|2025-06-19 10:15:00|59.62|57.62|59.58|57.58|59.62|57.62|59.41|57.41|0
1750328400000|2025-06-19 10:20:00|59.57|57.57|59.58|56.58|59.58|57.57|58.88|56.57|0
1750328700000|2025-06-19 10:25:00|59.6|56.6|59.77|56.77|59.77|56.77|59.51|56.51|0
1750329000000|2025-06-19 10:30:00|59.76|56.76|59.62|56.62|59.76|56.76|59.53|56.53|0
1750329300000|2025-06-19 10:35:00|59.6|56.6|59.52|56.52|59.64|56.64|59.5|56.5|0
1750329600000|2025-06-19 10:40:00|59.54|56.54|59.5|56.5|59.55|56.55|59.43|56.43|0
1750329900000|2025-06-19 10:45:00|59.55|56.55|59.61|56.61|59.64|56.64|59.52|56.52|0
1750330200000|2025-06-19 10:50:00|59.56|56.56|59.22|56.22|59.59|56.59|59.22|56.22|0
1750330500000|2025-06-19 10:55:00|59.24|56.24|59.24|56.24|59.24|56.24|59.01|56.01|0
1750330800000|2025-06-19 11:00:00|59.19|56.19|59.47|56.47|59.54|56.54|59.18|56.18|0
1750331100000|2025-06-19 11:05:00|59.42|56.42|59.82|56.82|59.9|56.9|59.41|56.41|0
1750331400000|2025-06-19 11:10:00|59.83|56.83|60.29|57.29|60.31|57.31|59.8|56.8|0
1750331700000|2025-06-19 11:15:00|60.31|57.31|60.05|57.05|60.46|57.46|59.98|56.98|0
1750332000000|2025-06-19 11:20:00|60.07|57.07|59.94|56.94|60.09|57.09|59.94|56.94|0
1750332300000|2025-06-19 11:25:00|59.95|56.95|59.92|56.92|60|57|59.85|56.85|0
1750332600000|2025-06-19 11:30:00|59.94|56.94|59.99|56.99|60.01|57.01|59.84|56.84|0
1750332900000|2025-06-19 11:35:00|59.98|56.98|59.91|56.91|60.06|57.06|59.85|56.85|0
1750333200000|2025-06-19 11:40:00|59.9|56.9|59.94|56.94|60.01|57.01|59.85|56.85|0
1750333500000|2025-06-19 11:45:00|59.92|56.92|59.99|56.99|60.11|57.11|59.92|56.92|0
1750333800000|2025-06-19 11:50:00|60.05|57.05|59.74|56.74|60.06|57.06|59.68|56.68|0
1750334100000|2025-06-19 11:55:00|59.75|56.75|59.95|56.95|59.96|56.96|59.75|56.75|0
1750334400000|2025-06-19 12:00:00|59.96|56.96|60.28|57.28|60.28|57.28|59.84|56.84|0
1750334700000|2025-06-19 12:05:00|60.29|57.29|60.19|57.19|60.42|57.42|60.13|57.13|0
1750335000000|2025-06-19 12:10:00|60.14|57.14|59.58|56.58|60.14|57.14|59.58|56.58|0
1750335300000|2025-06-19 12:15:00|59.65|56.65|60.19|57.19|60.27|57.27|59.65|56.65|0
1750335600000|2025-06-19 12:20:00|60.18|57.18|59.93|56.93|60.19|57.19|59.9|56.9|0
1750335900000|2025-06-19 12:25:00|59.97|56.97|60.09|57.09|60.09|57.09|59.97|56.97|0
1750336200000|2025-06-19 12:30:00|60.08|57.08|60.37|57.37|60.37|57.37|59.92|56.92|0
1750336500000|2025-06-19 12:35:00|60.39|57.39|60.37|57.37|60.49|57.49|60.27|57.27|0
1750336800000|2025-06-19 12:40:00|60.41|57.41|60.67|57.67|60.69|57.69|60.34|57.34|0
1750337100000|2025-06-19 12:45:00|60.7|57.7|61.22|58.22|61.22|58.22|60.7|57.7|0
1750337400000|2025-06-19 12:50:00|61.19|58.19|60.93|57.93|61.28|58.28|60.85|57.85|0
1750337700000|2025-06-19 12:55:00|60.95|57.95|61|58|61.08|58.08|60.86|57.86|0
1750338000000|2025-06-19 13:00:00|60.93|57.93|61.09|58.09|61.12|58.12|60.86|57.86|0
1750338300000|2025-06-19 13:05:00|61.07|58.07|61.03|58.03|61.31|58.31|60.81|57.81|0
1750338600000|2025-06-19 13:10:00|61.07|58.07|60.83|57.83|61.07|58.07|60.83|57.83|0
1750338900000|2025-06-19 13:15:00|60.78|57.78|60.74|57.74|60.84|57.84|60.66|57.66|0
1750339200000|2025-06-19 13:20:00|60.68|57.68|60.52|57.52|60.78|57.78|60.48|57.48|0
1750339500000|2025-06-19 13:25:00|60.49|57.49|60.4|57.4|60.53|57.53|60.4|57.4|0
1750339800000|2025-06-19 13:30:00|60.42|57.42|60.91|57.91|60.91|57.91|60.42|57.42|0
1750340100000|2025-06-19 13:35:00|60.94|57.94|61.51|58.51|61.63|58.63|60.89|57.89|0
1750340400000|2025-06-19 13:40:00|61.49|58.49|61.68|58.68|61.7|58.7|61.46|58.46|0
1750340700000|2025-06-19 13:45:00|61.71|58.71|62.72|59.72|63.05|60.05|61.54|58.54|0
1750341000000|2025-06-19 13:50:00|62.69|59.69|62.56|59.56|62.79|59.79|62.45|59.45|0
1750341300000|2025-06-19 13:55:00|62.62|59.62|62.32|59.32|62.62|59.62|62.18|59.18|0
1750341600000|2025-06-19 14:00:00|62.37|59.37|62.17|59.17|62.56|59.56|62.08|59.08|0
1750341900000|2025-06-19 14:05:00|62.1|59.1|62|59|62.1|59.1|61.79|58.79|0
1750342200000|2025-06-19 14:10:00|61.98|58.98|61.88|58.88|61.98|58.98|61.79|58.79|0
1750342500000|2025-06-19 14:15:00|61.9|58.9|61.88|58.88|61.9|58.9|61.74|58.74|0
1750342800000|2025-06-19 14:20:00|61.89|58.89|61.8|58.8|62.02|59.02|61.73|58.73|0
1750343100000|2025-06-19 14:25:00|61.78|58.78|61.85|58.85|61.85|58.85|61.63|58.63|0
1750343400000|2025-06-19 14:30:00|61.83|58.83|62.36|59.36|62.36|59.36|61.78|58.78|0
1750343700000|2025-06-19 14:35:00|62.31|59.31|61.92|58.92|62.4|59.4|61.85|58.85|0
1750344000000|2025-06-19 14:40:00|61.94|58.94|62.38|59.38|62.45|59.45|61.8|58.8|0
1750344300000|2025-06-19 14:45:00|62.4|59.4|62.01|59.01|62.4|59.4|61.89|58.89|0
1750344600000|2025-06-19 14:50:00|62.04|59.04|61.7|58.7|62.04|59.04|61.62|58.62|0
1750344900000|2025-06-19 14:55:00|61.65|58.65|61.65|58.65|61.76|58.76|61.46|58.46|0
1750345200000|2025-06-19 15:00:00|61.6|58.6|61.51|58.51|61.6|58.6|61.43|58.43|0
1750345500000|2025-06-19 15:05:00|61.5|58.5|61.81|58.81|61.81|58.81|61.33|58.33|0
1750345800000|2025-06-19 15:10:00|62.79|59.79|62.47|59.47|62.84|59.84|62.26|59.26|0
1750346100000|2025-06-19 15:15:00|62.5|59.5|62.35|59.35|62.62|59.62|62.35|59.35|0
1750346400000|2025-06-19 15:20:00|62.39|59.39|62.98|59.98|63.05|60.05|62.39|59.39|0
1750346700000|2025-06-19 15:25:00|63|60|62.85|59.85|63.07|60.07|62.83|59.83|0
1750347000000|2025-06-19 15:30:00|62.83|59.83|63.02|60.02|63.02|60.02|62.81|59.81|0
1750378500000|2025-06-20 00:15:00|56.78|54.78|57.69|55.69|57.69|55.69|56.78|54.78|0
1750378800000|2025-06-20 00:20:00|57.68|55.68|56.84|54.84|57.71|55.71|56.64|54.64|0
1750379100000|2025-06-20 00:25:00|56.87|54.87|56.86|54.86|56.91|54.91|56.81|54.81|0
1750379400000|2025-06-20 00:30:00|56.84|54.84|57.29|55.29|57.29|55.29|56.77|54.77|0
1750379700000|2025-06-20 00:35:00|57.14|55.14|57.27|55.27|57.28|55.28|56.99|54.99|0
1750380000000|2025-06-20 00:40:00|57.2|55.2|57.53|55.53|57.54|55.54|57.12|55.12|0
1750380300000|2025-06-20 00:45:00|57.52|55.52|57.13|55.13|57.52|55.52|56.97|54.97|0
1750380600000|2025-06-20 00:50:00|57.18|55.18|57.55|55.55|57.6|55.6|57.13|55.13|0
1750380900000|2025-06-20 00:55:00|57.59|55.59|57.3|55.3|57.64|55.64|56.86|54.86|0
1750381200000|2025-06-20 01:00:00|57.26|55.26|57.52|55.52|57.52|55.52|57.13|55.13|0
1750381500000|2025-06-20 01:05:00|57.51|55.51|58.29|56.29|58.41|56.41|57.34|55.34|0
1750381800000|2025-06-20 01:10:00|58.36|56.36|58.7|56.7|59.02|57.02|58.34|56.34|0
1750382100000|2025-06-20 01:15:00|58.69|56.69|58.14|56.14|58.77|56.77|58.09|56.09|0
1750382400000|2025-06-20 01:20:00|58.1|56.1|58.44|56.44|58.49|56.49|58.09|56.09|0
1750382700000|2025-06-20 01:25:00|58.41|56.41|58.48|56.48|58.55|56.55|58.26|56.26|0
1750383000000|2025-06-20 01:30:00|58.44|56.44|58.59|56.59|58.61|56.61|58.34|56.34|0
1750383300000|2025-06-20 01:35:00|58.67|56.67|58.67|56.67|58.97|56.97|58.52|56.52|0
1750383600000|2025-06-20 01:40:00|58.65|56.65|58.24|56.24|58.77|56.77|58.14|56.14|0
1750383900000|2025-06-20 01:45:00|58.31|56.31|58.38|56.38|58.47|56.47|58.14|56.14|0
1750384200000|2025-06-20 01:50:00|58.34|56.34|58.34|56.34|58.51|56.51|58.3|56.3|0
1750384500000|2025-06-20 01:55:00|58.35|56.35|58.32|56.32|58.38|56.38|58.2|56.2|0
1750384800000|2025-06-20 02:00:00|58.31|56.31|58.41|56.41|58.45|56.45|58.29|56.29|0
1750385100000|2025-06-20 02:05:00|58.4|56.4|58.12|56.12|58.44|56.44|58.08|56.08|0
1750385400000|2025-06-20 02:10:00|58.1|56.1|58.14|56.14|58.2|56.2|58.04|56.04|0
1750385700000|2025-06-20 02:15:00|58.13|56.13|58.08|56.08|58.19|56.19|58.02|56.02|0
1750386000000|2025-06-20 02:20:00|58.09|56.09|57.87|55.87|58.1|56.1|57.87|55.87|0
1750386300000|2025-06-20 02:25:00|57.89|55.89|57.91|55.91|57.94|55.94|57.81|55.81|0
1750386600000|2025-06-20 02:30:00|57.93|55.93|57.67|55.67|57.93|55.93|57.62|55.62|0
1750386900000|2025-06-20 02:35:00|57.63|55.63|57.85|55.85|57.85|55.85|57.6|55.6|0
1750387200000|2025-06-20 02:40:00|57.84|55.84|57.93|55.93|57.98|55.98|57.8|55.8|0
1750387500000|2025-06-20 02:45:00|57.95|55.95|57.89|55.89|58.04|56.04|57.81|55.81|0
1750387800000|2025-06-20 02:50:00|57.86|55.86|57.87|55.87|57.94|55.94|57.83|55.83|0
1750388100000|2025-06-20 02:55:00|57.86|55.86|57.89|55.89|57.96|55.96|57.84|55.84|0
1750388400000|2025-06-20 03:00:00|57.92|55.92|58.02|56.02|58.05|56.05|57.86|55.86|0
1750388700000|2025-06-20 03:05:00|58.01|56.01|58.02|56.02|58.07|56.07|57.94|55.94|0
1750389000000|2025-06-20 03:10:00|58|56|57.77|55.77|58|56|57.74|55.74|0
1750389300000|2025-06-20 03:15:00|57.75|55.75|57.5|55.5|57.94|55.94|57.48|55.48|0
1750389600000|2025-06-20 03:20:00|57.51|55.51|57.28|55.28|57.58|55.58|57.26|55.26|0
1750389900000|2025-06-20 03:25:00|57.36|55.36|57.2|55.2|57.6|55.6|57.18|55.18|0
1750390200000|2025-06-20 03:30:00|57.22|55.22|57.19|55.19|57.29|55.29|57.16|55.16|0
1750390500000|2025-06-20 03:35:00|57.21|55.21|57.11|55.11|57.3|55.3|57.03|55.03|0
1750390800000|2025-06-20 03:40:00|57.13|55.13|57.14|55.14|57.19|55.19|57.06|55.06|0
1750391100000|2025-06-20 03:45:00|57.13|55.13|57.06|55.06|57.13|55.13|56.97|54.97|0
1750391400000|2025-06-20 03:50:00|57.07|55.07|57.13|55.13|57.34|55.34|57.01|55.01|0
1750391700000|2025-06-20 03:55:00|57.12|55.12|57.29|55.29|57.38|55.38|57.12|55.12|0
1750392000000|2025-06-20 04:00:00|57.88|55.88|57.34|55.34|57.89|55.89|57.22|55.22|0
1750392300000|2025-06-20 04:05:00|57.31|55.31|57.21|55.21|57.34|55.34|57.11|55.11|0
1750392600000|2025-06-20 04:10:00|57.19|55.19|57.45|55.45|57.49|55.49|57.19|55.19|0
1750392900000|2025-06-20 04:15:00|57.46|55.46|57.2|55.2|57.49|55.49|57.04|55.04|0
1750393200000|2025-06-20 04:20:00|57.18|55.18|57.23|55.23|57.27|55.27|57.1|55.1|0
1750393500000|2025-06-20 04:25:00|57.21|55.21|57.11|55.11|57.26|55.26|57.07|55.07|0
1750393800000|2025-06-20 04:30:00|57.25|55.25|57.14|55.14|57.25|55.25|57.09|55.09|0
1750394100000|2025-06-20 04:35:00|57.12|55.12|57.02|55.02|57.12|55.12|57|55|0
1750394400000|2025-06-20 04:40:00|57.04|55.04|57.28|55.28|57.29|55.29|57.03|55.03|0
1750394700000|2025-06-20 04:45:00|57.31|55.31|57|55|57.31|55.31|57|55|0
1750395000000|2025-06-20 04:50:00|56.99|54.99|56.95|54.95|57.03|55.03|56.88|54.88|0
1750395300000|2025-06-20 04:55:00|56.98|54.98|57.13|55.13|57.16|55.16|56.92|54.92|0
1750395600000|2025-06-20 05:00:00|57.15|55.15|57.08|55.08|57.18|55.18|56.84|54.84|0
1750395900000|2025-06-20 05:05:00|57.11|55.11|57.13|55.13|57.25|55.25|57.05|55.05|0
1750396200000|2025-06-20 05:10:00|57.09|55.09|57.43|55.43|57.47|55.47|57.07|55.07|0
1750396500000|2025-06-20 05:15:00|57.4|55.4|57.37|55.37|57.48|55.48|57.22|55.22|0
1750396800000|2025-06-20 05:20:00|57.36|55.36|57.4|55.4|57.53|55.53|57.32|55.32|0
1750397100000|2025-06-20 05:25:00|57.41|55.41|57.42|55.42|57.6|55.6|57.39|55.39|0
1750397400000|2025-06-20 05:30:00|57.4|55.4|57.45|55.45|57.48|55.48|57.27|55.27|0
1750397700000|2025-06-20 05:35:00|57.39|55.39|57.37|55.37|57.51|55.51|57.29|55.29|0
1750398000000|2025-06-20 05:40:00|57.36|55.36|57.07|55.07|57.39|55.39|57.07|55.07|0
1750398300000|2025-06-20 05:45:00|57.03|55.03|56.89|54.89|57.07|55.07|56.86|54.86|0
1750398600000|2025-06-20 05:50:00|56.88|54.88|56.68|54.68|56.88|54.88|56.5|54.5|0
1750398900000|2025-06-20 05:55:00|56.7|54.7|56.51|54.51|56.7|54.7|56.48|54.48|0
1750399200000|2025-06-20 06:00:00|56.45|54.45|56.43|54.43|56.7|54.7|56.16|54.16|0
1750399500000|2025-06-20 06:05:00|56.41|54.41|56.24|54.24|56.41|54.41|56.14|54.14|0
1750399800000|2025-06-20 06:10:00|56.25|54.25|56.19|54.19|56.43|54.43|56.15|54.15|0
1750400100000|2025-06-20 06:15:00|56.18|54.18|56.2|54.2|56.27|54.27|56.07|54.07|0
1750400400000|2025-06-20 06:20:00|56.19|54.19|56.07|54.07|56.2|54.2|55.92|53.92|0
1750400700000|2025-06-20 06:25:00|56.06|54.06|56.2|54.2|56.29|54.29|55.9|53.9|0
1750401000000|2025-06-20 06:30:00|56.23|54.23|56.44|54.44|56.48|54.48|56.22|54.22|0
1750401300000|2025-06-20 06:35:00|56.46|54.46|56.63|54.63|56.65|54.65|56.41|54.41|0
1750401600000|2025-06-20 06:40:00|56.62|54.62|56.6|54.6|56.81|54.81|56.56|54.56|0
1750401900000|2025-06-20 06:45:00|56.62|54.62|57.1|55.1|57.12|55.12|56.61|54.61|0
1750402200000|2025-06-20 06:50:00|57.12|55.12|57.01|55.01|57.32|55.32|57|55|0
1750402500000|2025-06-20 06:55:00|57.02|55.02|56.92|54.92|57.1|55.1|56.77|54.77|0
1750402800000|2025-06-20 07:00:00|56.95|54.95|57.6|55.6|57.62|55.62|56.75|54.75|0
1750403100000|2025-06-20 07:05:00|57.63|55.63|57.32|55.32|57.65|55.65|57.2|55.2|0
1750403400000|2025-06-20 07:10:00|57.3|55.3|57.16|55.16|57.37|55.37|57.06|55.06|0
1750403700000|2025-06-20 07:15:00|57.18|55.18|57.08|55.08|57.23|55.23|57.01|55.01|0
1750404000000|2025-06-20 07:20:00|57.09|55.09|56.73|54.73|57.09|55.09|56.63|54.63|0
1750404300000|2025-06-20 07:25:00|56.75|54.75|56.64|54.64|56.8|54.8|56.58|54.58|0
1750404600000|2025-06-20 07:30:00|56.63|54.63|56.65|54.65|56.68|54.68|56.28|54.28|0
1750404900000|2025-06-20 07:35:00|56.67|54.67|56.66|54.66|56.73|54.73|56.54|54.54|0
1750405200000|2025-06-20 07:40:00|56.69|54.69|56.61|54.61|56.74|54.74|56.54|54.54|0
1750405500000|2025-06-20 07:45:00|56.6|54.6|56.44|54.44|56.73|54.73|56.36|54.36|0
1750405800000|2025-06-20 07:50:00|56.31|54.31|56.04|54.04|56.35|54.35|55.95|53.95|0
1750406100000|2025-06-20 07:55:00|56.08|54.08|56.07|54.07|56.18|54.18|55.99|53.99|0
1750406400000|2025-06-20 08:00:00|56.05|54.05|55.74|53.74|56.26|54.26|55.46|53.46|0
1750406700000|2025-06-20 08:05:00|55.73|53.73|55.5|53.5|55.78|53.78|55.49|53.49|0
1750407000000|2025-06-20 08:10:00|55.49|53.49|55.4|53.4|55.49|53.49|55.18|53.18|0
1750407300000|2025-06-20 08:15:00|55.36|53.36|55.78|53.78|55.79|53.79|55.36|53.36|0
1750407600000|2025-06-20 08:20:00|55.79|53.79|55.8|53.8|55.89|53.89|55.76|53.76|0
1750407900000|2025-06-20 08:25:00|55.81|53.81|56.04|54.04|56.09|54.09|55.79|53.79|0
1750408200000|2025-06-20 08:30:00|56.03|54.03|56.47|54.47|56.47|54.47|56.03|54.03|0
1750408500000|2025-06-20 08:35:00|56.46|54.46|56.69|54.69|56.7|54.7|56.32|54.32|0
1750408800000|2025-06-20 08:40:00|56.7|54.7|56.86|54.86|56.94|54.94|56.7|54.7|0
1750409100000|2025-06-20 08:45:00|56.88|54.88|57.16|55.16|57.17|55.17|56.88|54.88|0
1750409400000|2025-06-20 08:50:00|57.17|55.17|57.55|55.55|57.81|55.81|57.16|55.16|0
1750409700000|2025-06-20 08:55:00|57.5|55.5|57.96|55.96|57.99|55.99|57.48|55.48|0
1750410000000|2025-06-20 09:00:00|57.94|55.94|57.77|55.77|57.97|55.97|57.69|55.69|0
1750410300000|2025-06-20 09:05:00|57.78|55.78|57.34|55.34|57.84|55.84|57.32|55.32|0
1750410600000|2025-06-20 09:10:00|57.33|55.33|57.14|55.14|57.39|55.39|57.03|55.03|0
1750410900000|2025-06-20 09:15:00|57.13|55.13|56.98|54.98|57.14|55.14|56.91|54.91|0
1750411200000|2025-06-20 09:20:00|56.97|54.97|56.89|54.89|56.98|54.98|56.81|54.81|0
1750411500000|2025-06-20 09:25:00|56.87|54.87|57.1|55.1|57.21|55.21|56.86|54.86|0
1750411800000|2025-06-20 09:30:00|57.14|55.14|57.19|55.19|57.31|55.31|57.03|55.03|0
1750412100000|2025-06-20 09:35:00|57.21|55.21|57.26|55.26|57.33|55.33|57.14|55.14|0
1750412400000|2025-06-20 09:40:00|57.22|55.22|57.2|55.2|57.29|55.29|57.15|55.15|0
1750412700000|2025-06-20 09:45:00|57.23|55.23|57.05|55.05|57.29|55.29|57.05|55.05|0
1750413000000|2025-06-20 09:50:00|57.06|55.06|56.55|54.55|57.15|55.15|56.43|54.43|0
1750413300000|2025-06-20 09:55:00|56.54|54.54|56.46|54.46|56.62|54.62|56.39|54.39|0
1750413600000|2025-06-20 10:00:00|56.47|54.47|56.45|54.45|56.5|54.5|56.27|54.27|0
1750413900000|2025-06-20 10:05:00|56.47|54.47|56.47|54.47|56.58|54.58|56.42|54.42|0
1750414200000|2025-06-20 10:10:00|56.49|54.49|56.64|54.64|56.64|54.64|56.44|54.44|0
1750414500000|2025-06-20 10:15:00|56.66|54.66|56.84|54.84|56.93|54.93|56.62|54.62|0
1750414800000|2025-06-20 10:20:00|56.8|54.8|56.85|54.85|56.94|54.94|56.8|54.8|0
1750415100000|2025-06-20 10:25:00|56.87|54.87|56.82|54.82|56.92|54.92|56.8|54.8|0
1750415400000|2025-06-20 10:30:00|56.86|54.86|56.71|54.71|56.89|54.89|56.59|54.59|0
1750415700000|2025-06-20 10:35:00|56.68|54.68|56.13|54.13|56.7|54.7|56.11|54.11|0
1750416000000|2025-06-20 10:40:00|56.14|54.14|56.2|54.2|56.22|54.22|56.09|54.09|0
1750416300000|2025-06-20 10:45:00|56.24|54.24|56.2|54.2|56.26|54.26|56.09|54.09|0
1750416600000|2025-06-20 10:50:00|56.21|54.21|56.25|54.25|56.52|54.52|56.16|54.16|0
1750416900000|2025-06-20 10:55:00|56.23|54.23|56.09|54.09|56.23|54.23|55.97|53.97|0
1750417200000|2025-06-20 11:00:00|56.12|54.12|56.06|54.06|56.28|54.28|56.03|54.03|0
1750417500000|2025-06-20 11:05:00|56.05|54.05|55.68|53.68|56.08|54.08|55.68|53.68|0
1750417800000|2025-06-20 11:10:00|55.66|53.66|55.8|53.8|55.88|53.88|55.66|53.66|0
1750418100000|2025-06-20 11:15:00|55.78|53.78|55.49|53.49|55.81|53.81|55.47|53.47|0
1750418400000|2025-06-20 11:20:00|55.46|53.46|55.63|53.63|55.66|53.66|55.37|53.37|0
1750418700000|2025-06-20 11:25:00|55.64|53.64|55.71|53.71|55.71|53.71|55.55|53.55|0
1750419000000|2025-06-20 11:30:00|55.7|53.7|55.49|53.49|55.74|53.74|55.48|53.48|0
1750419300000|2025-06-20 11:35:00|55.48|53.48|54.99|52.99|55.5|53.5|54.94|52.94|0
1750419600000|2025-06-20 11:40:00|54.98|52.98|54.24|52.24|55.01|53.01|54.17|52.17|0
1750419900000|2025-06-20 11:45:00|54.01|52.01|53.03|51.03|54.01|52.01|52.86|50.86|0
1750420200000|2025-06-20 11:50:00|53|51|53.33|51.33|53.6|51.6|53|51|0
1750420500000|2025-06-20 11:55:00|53.34|51.34|54.03|52.03|54.15|52.15|53.31|51.31|0
1750420800000|2025-06-20 12:00:00|54.05|52.05|53.54|51.54|54.06|52.06|53.43|51.43|0
1750421100000|2025-06-20 12:05:00|53.58|51.58|53.76|51.76|53.87|51.87|53.38|51.38|0
1750421400000|2025-06-20 12:10:00|53.77|51.77|53.43|51.43|53.78|51.78|53.26|51.26|0
1750421700000|2025-06-20 12:15:00|53.37|51.37|53.06|51.06|53.51|51.51|53.03|51.03|0
1750422000000|2025-06-20 12:20:00|53.1|51.1|53.47|51.47|53.62|51.62|53.1|51.1|0
1750422300000|2025-06-20 12:25:00|53.61|51.61|53.3|51.3|53.75|51.75|53.22|51.22|0
1750422600000|2025-06-20 12:30:00|53.34|51.34|52.41|50.41|53.35|51.35|52.37|50.37|0
1750422900000|2025-06-20 12:35:00|52.42|50.42|52.82|50.82|53.07|51.07|52.41|50.41|0
1750423200000|2025-06-20 12:40:00|52.8|50.8|53.09|51.09|53.09|51.09|52.79|50.79|0
1750423500000|2025-06-20 12:45:00|53.07|51.07|52.88|50.88|53.07|51.07|52.84|50.84|0
1750423800000|2025-06-20 12:50:00|52.91|50.91|52.74|50.74|52.91|50.91|52.38|50.38|0
1750424100000|2025-06-20 12:55:00|52.76|50.76|52.67|50.67|52.91|50.91|52.54|50.54|0
1750424400000|2025-06-20 13:00:00|52.65|50.65|52.58|50.58|52.67|50.67|52.42|50.42|0
1750424700000|2025-06-20 13:05:00|52.56|50.56|52.52|50.52|52.71|50.71|52.47|50.47|0
1750425000000|2025-06-20 13:10:00|52.51|50.51|52.56|50.56|52.65|50.65|52.4|50.4|0
1750425300000|2025-06-20 13:15:00|52.61|50.61|52.18|50.18|52.72|50.72|52.18|50.18|0
1750425600000|2025-06-20 13:20:00|52.2|50.2|52.67|49.67|52.67|50.3|52.09|49.63|0
1750425900000|2025-06-20 13:25:00|52.8|49.8|52.61|49.61|52.95|49.95|51.85|48.85|0
1750426200000|2025-06-20 13:30:00|52.64|50.64|52.34|50.34|52.78|50.78|52.1|50.1|0
1750426500000|2025-06-20 13:35:00|52.28|50.28|51.49|49.49|52.28|50.28|51.49|49.49|0
1750426800000|2025-06-20 13:40:00|51.51|49.51|51.65|49.65|52.03|50.03|51.33|49.33|0
1750427100000|2025-06-20 13:45:00|51.66|49.66|53.05|51.05|53.06|51.06|51.55|49.55|0
1750427400000|2025-06-20 13:50:00|53.02|51.02|53.31|51.31|53.65|51.65|53.02|51.02|0
1750427700000|2025-06-20 13:55:00|53.26|51.26|53.83|51.83|53.91|51.91|53.26|51.26|0
1750428000000|2025-06-20 14:00:00|53.88|51.88|53.87|51.87|54.09|52.09|53.52|51.52|0
1750428300000|2025-06-20 14:05:00|53.86|51.86|54.36|52.36|54.62|52.62|53.74|51.74|0
1750428600000|2025-06-20 14:10:00|54.38|52.38|54.25|52.25|54.76|52.76|54.14|52.14|0
1750428900000|2025-06-20 14:15:00|54.27|52.27|53.84|51.84|54.39|52.39|53.79|51.79|0
1750429200000|2025-06-20 14:20:00|53.86|51.86|55.28|53.28|55.29|53.29|53.59|51.59|0
1750429500000|2025-06-20 14:25:00|55.26|53.26|55.19|53.19|56.1|54.1|54.92|52.92|0
1750429800000|2025-06-20 14:30:00|55.17|53.17|55.49|53.49|55.5|53.5|55.12|53.12|0
1750430100000|2025-06-20 14:35:00|55.5|53.5|54.76|52.76|55.5|53.5|54.64|52.64|0
1750430400000|2025-06-20 14:40:00|54.81|52.81|55.79|53.79|56.55|54.55|54.44|52.44|0
1750430700000|2025-06-20 14:45:00|55.81|53.81|56.33|54.33|56.62|54.62|55.81|53.81|0
1750431000000|2025-06-20 14:50:00|56.4|54.4|57.24|55.24|57.48|55.48|56.4|54.4|0
1750431300000|2025-06-20 14:55:00|57.3|55.3|56.92|54.92|57.36|55.36|56.53|54.53|0
1750431600000|2025-06-20 15:00:00|56.94|54.94|57.95|55.95|58.2|56.2|56.94|54.94|0
1750431900000|2025-06-20 15:05:00|57.97|55.97|57.36|55.36|58.07|56.07|56.71|54.71|0
1750432200000|2025-06-20 15:10:00|57.4|55.4|56.27|54.27|57.4|55.4|56.22|54.22|0
1750432500000|2025-06-20 15:15:00|56.26|54.26|55.56|53.56|56.35|54.35|55.45|53.45|0
1750432800000|2025-06-20 15:20:00|55.54|53.54|55.8|53.8|56.15|54.15|55.52|53.52|0
1750433100000|2025-06-20 15:25:00|55.78|53.78|55.59|53.59|55.78|53.78|55.31|53.31|0
1750433400000|2025-06-20 15:30:00|55.57|53.57|54.92|52.92|55.67|53.67|54.68|52.68|0
1750433700000|2025-06-20 15:35:00|54.87|52.87|54.43|52.43|55.03|53.03|54.42|52.42|0
1750434000000|2025-06-20 15:40:00|54.46|52.46|54.34|52.34|54.64|52.64|54.23|52.23|0
1750434300000|2025-06-20 15:45:00|54.36|52.36|54.5|52.5|54.82|52.82|54.34|52.34|0
1750434600000|2025-06-20 15:50:00|54.46|52.46|55.86|53.86|55.87|53.87|54.46|52.46|0
1750434900000|2025-06-20 15:55:00|55.87|53.87|56.22|54.22|56.4|54.4|55.83|53.83|0
1750435200000|2025-06-20 16:00:00|56.24|54.24|56.32|54.32|56.58|54.58|56.22|54.22|0
1750435500000|2025-06-20 16:05:00|56.36|54.36|55.68|53.68|56.36|54.36|55.68|53.68|0
1750435800000|2025-06-20 16:10:00|55.69|53.69|56.12|54.12|56.26|54.26|55.33|53.33|0
1750436100000|2025-06-20 16:15:00|56.14|54.14|55.99|53.99|56.6|54.6|55.99|53.99|0
1750436400000|2025-06-20 16:20:00|55.97|53.97|55.97|53.97|56.47|54.47|55.94|53.94|0
1750436700000|2025-06-20 16:25:00|55.95|53.95|55.87|53.87|56.15|54.15|55.65|53.65|0
1750437000000|2025-06-20 16:30:00|55.89|53.89|55.67|53.67|55.91|53.91|55.51|53.51|0
1750437300000|2025-06-20 16:35:00|55.69|53.69|55.47|53.47|55.72|53.72|55.36|53.36|0
1750437600000|2025-06-20 16:40:00|55.43|53.43|55.81|53.81|56.08|54.08|55.42|53.42|0
1750437900000|2025-06-20 16:45:00|55.88|53.88|56.09|54.09|56.15|54.15|55.49|53.49|0
1750438200000|2025-06-20 16:50:00|56.07|54.07|55.64|53.64|56.21|54.21|55.56|53.56|0
1750438500000|2025-06-20 16:55:00|55.66|53.66|56.14|54.14|56.34|54.34|55.44|53.44|0
1750438800000|2025-06-20 17:00:00|56.16|54.16|56.23|54.23|56.26|54.26|55.48|53.48|0
1750439100000|2025-06-20 17:05:00|56.3|54.3|56.3|54.3|56.63|54.63|56.22|54.22|0
1750439400000|2025-06-20 17:10:00|56.32|54.32|55.74|53.74|56.41|54.41|55.7|53.7|0
1750439700000|2025-06-20 17:15:00|55.76|53.76|56.34|54.34|56.42|54.42|55.44|53.44|0
1750440000000|2025-06-20 17:20:00|56.36|54.36|56.67|54.67|56.72|54.72|56.25|54.25|0
1750440300000|2025-06-20 17:25:00|56.65|54.65|58.48|56.48|58.48|56.48|56.57|54.57|0
1750440600000|2025-06-20 17:30:00|58.62|56.62|58.64|56.64|58.85|56.85|58.48|56.48|0
1750440900000|2025-06-20 17:35:00|58.66|56.66|59.18|57.18|59.29|57.29|58.37|56.37|0
1750441200000|2025-06-20 17:40:00|59.16|57.16|58.59|56.59|59.19|57.19|58.1|56.1|0
1750441500000|2025-06-20 17:45:00|58.64|56.64|58.51|56.51|58.65|56.65|58.29|56.29|0
1750441800000|2025-06-20 17:50:00|58.53|56.53|58.23|56.23|58.53|56.53|58.14|56.14|0
1750442100000|2025-06-20 17:55:00|58.18|56.18|57.93|55.93|58.2|56.2|57.75|55.75|0
1750442400000|2025-06-20 18:00:00|57.98|55.98|57.53|55.53|58.07|56.07|57.49|55.49|0
1750442700000|2025-06-20 18:05:00|57.56|55.56|57.47|55.47|57.63|55.63|57.38|55.38|0
1750443000000|2025-06-20 18:10:00|57.44|55.44|57.38|55.38|57.46|55.46|57.32|55.32|0
1750443300000|2025-06-20 18:15:00|57.39|55.39|56.33|54.33|57.41|55.41|56.32|54.32|0
1750443600000|2025-06-20 18:20:00|56.32|54.32|56.38|54.38|56.56|54.56|56.2|54.2|0
1750443900000|2025-06-20 18:25:00|56.39|54.39|56.78|54.78|56.85|54.85|56.32|54.32|0
1750444200000|2025-06-20 18:30:00|56.76|54.76|56.45|54.45|56.81|54.81|56.35|54.35|0
1750444500000|2025-06-20 18:35:00|56.49|54.49|56.88|54.88|57.01|55.01|56.48|54.48|0
1750444800000|2025-06-20 18:40:00|56.86|54.86|57.12|55.12|57.24|55.24|56.78|54.78|0
1750445100000|2025-06-20 18:45:00|57.17|55.17|57.3|55.3|57.35|55.35|57.07|55.07|0
1750445400000|2025-06-20 18:50:00|57.32|55.32|57.36|55.36|57.5|55.5|57.24|55.24|0
1750445700000|2025-06-20 18:55:00|57.35|55.35|58.52|56.52|58.75|56.75|57.33|55.33|0
1750446000000|2025-06-20 19:00:00|58.56|56.56|58.32|56.32|58.74|56.74|58.01|56.01|0
1750446300000|2025-06-20 19:05:00|58.36|56.36|58.39|56.39|58.52|56.52|58.05|56.05|0
1750446600000|2025-06-20 19:10:00|58.37|56.37|58.39|56.39|58.5|56.5|58.1|56.1|0
1750446900000|2025-06-20 19:15:00|58.43|56.43|58.37|56.37|58.61|56.61|58.3|56.3|0
1750447200000|2025-06-20 19:20:00|58.39|56.39|58.25|56.25|58.6|56.6|58.11|56.11|0
1750447500000|2025-06-20 19:25:00|58.28|56.28|58.72|56.72|58.91|56.91|58.18|56.18|0
1750447800000|2025-06-20 19:30:00|58.69|56.69|58.36|56.36|58.69|56.69|58.24|56.24|0
1750448100000|2025-06-20 19:35:00|58.33|56.33|58.46|56.46|58.58|56.58|58.15|56.15|0
1750448400000|2025-06-20 19:40:00|58.44|56.44|58.29|56.29|58.64|56.64|58.21|56.21|0
1750448700000|2025-06-20 19:45:00|58.27|56.27|58.51|56.51|58.54|56.54|58.19|56.19|0
1750449000000|2025-06-20 19:50:00|58.41|56.41|57.85|55.85|58.41|56.41|57.51|55.51|0
1750449300000|2025-06-20 19:55:00|57.86|55.86|57.36|55.36|58.05|56.05|56.95|54.95|0
1750449600000|2025-06-20 20:00:00|57.54|55.54|56.6|54.6|57.54|55.54|55.93|53.93|0
1750449900000|2025-06-20 20:05:00|56.62|54.62|57.04|55.04|57.11|55.11|56.54|54.54|0
1750450200000|2025-06-20 20:10:00|57.11|55.11|57.16|55.16|57.42|55.42|56.94|54.94|0
1750637700000|2025-06-23 00:15:00|61.18|58.18|61.39|58.39|61.58|58.58|61.11|58.11|0
1750638000000|2025-06-23 00:20:00|61.42|58.42|61.97|58.97|62.03|59.03|61.42|58.42|0
1750638300000|2025-06-23 00:25:00|61.94|58.94|61.74|58.74|61.95|58.95|61.69|58.69|0
1750638600000|2025-06-23 00:30:00|61.77|58.77|61.88|58.88|62.04|59.04|61.77|58.77|0
1750638900000|2025-06-23 00:35:00|61.86|58.86|61.62|58.62|62.03|59.03|61.5|58.5|0
1750639200000|2025-06-23 00:40:00|61.63|58.63|61.63|58.63|61.75|58.75|61.55|58.55|0
1750639500000|2025-06-23 00:45:00|61.62|58.62|61.71|58.71|61.76|58.85|61.42|58.56|0
1750639800000|2025-06-23 00:50:00|61.62|58.62|61.43|58.43|61.73|58.73|61.41|58.41|0
1750640100000|2025-06-23 00:55:00|61.44|58.44|61.55|58.55|61.57|58.57|61.35|58.35|0
1750640400000|2025-06-23 01:00:00|61.52|58.52|61.7|58.7|61.77|58.77|61.48|58.48|0
1750640700000|2025-06-23 01:05:00|61.68|58.68|61.34|58.34|61.76|58.76|61.34|58.34|0
1750641000000|2025-06-23 01:10:00|61.29|58.29|61.28|58.28|61.38|58.38|60.92|57.92|0
1750641300000|2025-06-23 01:15:00|61.27|58.27|61.76|58.76|61.76|58.76|61.27|58.27|0
1750641600000|2025-06-23 01:20:00|61.77|58.77|61.88|58.88|61.92|58.92|61.75|58.75|0
1750641900000|2025-06-23 01:25:00|61.87|58.87|62.17|59.17|62.19|59.19|61.87|58.87|0
1750642200000|2025-06-23 01:30:00|62.18|59.18|62.05|59.05|62.2|59.2|61.85|58.85|0
1750642500000|2025-06-23 01:35:00|62.08|59.08|62.09|59.09|62.15|59.15|61.85|58.85|0
1750642800000|2025-06-23 01:40:00|62.11|59.11|62.08|59.08|62.16|59.16|61.95|58.95|0
1750643100000|2025-06-23 01:45:00|62.1|59.1|62.02|59.02|62.11|59.11|61.98|58.98|0
1750643400000|2025-06-23 01:50:00|62.04|59.04|62.01|59.01|62.1|59.1|61.94|58.94|0
1750643700000|2025-06-23 01:55:00|62|59|61.52|58.52|62.07|59.07|61.51|58.51|0
1750644000000|2025-06-23 02:00:00|61.55|58.55|61.54|58.54|61.61|58.61|61.27|58.27|0
1750644300000|2025-06-23 02:05:00|61.51|58.51|61.42|58.42|61.55|58.55|61.42|58.42|0
1750644600000|2025-06-23 02:10:00|61.45|58.45|61.3|58.3|61.45|58.45|61.14|58.14|0
1750644900000|2025-06-23 02:15:00|61.29|58.29|61.11|58.11|61.29|58.29|61.1|58.1|0
1750645200000|2025-06-23 02:20:00|61.09|58.09|61.21|58.21|61.21|58.21|61.08|58.08|0
1750645500000|2025-06-23 02:25:00|61.19|58.19|61.14|58.14|61.19|58.19|61.1|58.1|0
1750645800000|2025-06-23 02:30:00|61.13|58.13|61.03|58.03|61.19|58.19|60.98|57.98|0
1750646100000|2025-06-23 02:35:00|61.04|58.04|60.93|57.93|61.06|58.06|60.91|57.91|0
1750646400000|2025-06-23 02:40:00|60.96|57.96|60.89|57.89|60.96|57.96|60.84|57.84|0
1750646700000|2025-06-23 02:45:00|60.91|57.91|61.01|58.01|61.03|58.03|60.86|57.86|0
1750647000000|2025-06-23 02:50:00|60.98|57.98|60.96|57.96|61|58|60.9|57.9|0
1750647300000|2025-06-23 02:55:00|60.97|57.97|60.62|57.62|61.04|58.04|60.62|57.62|0
1750647600000|2025-06-23 03:00:00|60.67|57.67|60.88|57.88|60.95|57.95|60.63|57.63|0
1750647900000|2025-06-23 03:05:00|60.86|57.86|60.72|57.72|60.94|57.94|60.72|57.72|0
1750648200000|2025-06-23 03:10:00|60.69|57.69|60.71|57.71|60.79|57.79|60.67|57.67|0
1750648500000|2025-06-23 03:15:00|60.72|57.72|60.66|57.66|60.74|57.74|60.63|57.63|0
1750648800000|2025-06-23 03:20:00|60.64|57.64|60.68|57.68|60.71|57.71|60.58|57.58|0
1750649100000|2025-06-23 03:25:00|60.64|57.64|60.66|57.66|60.68|57.68|60.59|57.59|0
1750649400000|2025-06-23 03:30:00|60.64|57.64|60.66|57.66|60.69|57.69|60.61|57.61|0
1750649700000|2025-06-23 03:35:00|60.64|57.64|60.67|57.67|60.72|57.72|60.59|57.59|0
1750650000000|2025-06-23 03:40:00|60.66|57.66|60.5|57.5|60.66|57.66|60.39|57.39|0
1750650300000|2025-06-23 03:45:00|60.49|57.49|60.48|57.48|60.58|57.58|60.44|57.44|0
1750650600000|2025-06-23 03:50:00|60.5|57.5|60.55|57.55|60.66|57.66|60.5|57.5|0
1750650900000|2025-06-23 03:55:00|60.53|57.53|60.55|57.55|60.63|57.63|60.43|57.43|0
1750651200000|2025-06-23 04:00:00|60.54|57.54|60.34|57.34|60.6|57.6|60.31|57.31|0
1750651500000|2025-06-23 04:05:00|60.33|57.33|60.58|57.58|60.65|57.65|60.32|57.32|0
1750651800000|2025-06-23 04:10:00|60.57|57.57|60.6|57.6|60.63|57.63|60.55|57.55|0
1750652100000|2025-06-23 04:15:00|60.57|57.57|60.52|57.52|60.62|57.62|60.52|57.52|0
1750652400000|2025-06-23 04:20:00|60.5|57.5|60.29|57.29|60.55|57.55|60.24|57.24|0
1750652700000|2025-06-23 04:25:00|60.31|57.31|60.31|57.31|60.37|57.37|60.24|57.24|0
1750653000000|2025-06-23 04:30:00|60.29|57.29|60.41|57.41|60.45|57.45|60.14|57.14|0
1750653300000|2025-06-23 04:35:00|60.4|57.4|60.43|57.43|60.45|57.45|60.14|57.14|0
1750653600000|2025-06-23 04:40:00|60.44|57.44|60.4|57.4|60.47|57.47|60.13|57.13|0
1750653900000|2025-06-23 04:45:00|60.41|57.41|60.34|57.34|60.58|57.58|60.25|57.25|0
1750654200000|2025-06-23 04:50:00|60.59|57.59|60.51|57.51|60.59|57.59|60.24|57.24|0
1750654500000|2025-06-23 04:55:00|60.54|57.54|60.54|57.54|60.58|57.58|60.3|57.3|0
1750654800000|2025-06-23 05:00:00|60.46|57.46|60.41|57.41|60.48|57.48|60.39|57.39|0
1750655100000|2025-06-23 05:05:00|60.39|57.39|59.36|56.36|60.41|57.41|59.33|56.33|0
1750655400000|2025-06-23 05:10:00|59.35|56.35|59.2|56.2|59.43|56.43|59.02|56.02|0
1750655700000|2025-06-23 05:15:00|59.19|56.19|58.97|55.97|59.2|56.2|58.91|55.91|0
1750656000000|2025-06-23 05:20:00|58.98|55.98|59.43|56.43|59.46|56.46|58.91|55.91|0
1750656300000|2025-06-23 05:25:00|59.48|56.48|59.35|56.35|59.48|56.48|59.16|56.16|0
1750656600000|2025-06-23 05:30:00|59.37|56.37|59.13|56.13|59.44|56.44|59.09|56.09|0
1750656900000|2025-06-23 05:35:00|59.12|56.12|59.21|56.21|59.28|56.28|59.09|56.09|0
1750657200000|2025-06-23 05:40:00|59.22|56.22|59.25|56.25|59.3|56.3|59.15|56.15|0
1750657500000|2025-06-23 05:45:00|59.28|56.28|59.14|56.14|59.29|56.29|59.12|56.12|0
1750657800000|2025-06-23 05:50:00|59.15|56.15|59.17|56.17|59.48|56.48|59.15|56.15|0
1750658100000|2025-06-23 05:55:00|59.15|56.15|59.15|56.15|59.22|56.22|58.99|55.99|0
1750658400000|2025-06-23 06:00:00|59.19|56.19|58.93|55.93|59.19|56.19|58.64|55.64|0
1750658700000|2025-06-23 06:05:00|58.94|55.94|58.91|55.91|59|56|58.82|55.82|0
1750659000000|2025-06-23 06:10:00|58.92|55.92|58.96|55.96|59.41|56.41|58.87|55.87|0
1750659300000|2025-06-23 06:15:00|58.97|55.97|58.55|56.55|58.97|56.56|58.35|55.93|0
1750659600000|2025-06-23 06:20:00|58.6|56.6|58.69|56.69|58.71|56.71|58.51|56.51|0
1750659900000|2025-06-23 06:25:00|58.68|56.68|58.52|56.52|58.78|56.78|58.52|56.52|0
1750660200000|2025-06-23 06:30:00|58.58|56.58|58.51|56.51|58.58|56.58|58.41|56.41|0
1750660500000|2025-06-23 06:35:00|58.53|56.53|58.46|56.46|58.62|56.62|58.46|56.46|0
1750660800000|2025-06-23 06:40:00|58.45|56.45|58.48|56.48|58.52|56.52|58.42|56.42|0
1750661100000|2025-06-23 06:45:00|58.49|56.49|58.39|56.39|58.52|56.52|58.33|56.33|0
1750661400000|2025-06-23 06:50:00|58.31|56.31|57.85|55.85|59.09|57.09|57.75|55.75|0
1750661700000|2025-06-23 06:55:00|57.83|55.83|58.24|56.24|58.24|56.24|57.82|55.82|0
1750662000000|2025-06-23 07:00:00|58.21|56.21|58.06|56.06|58.23|56.23|57.98|55.98|0
1750662300000|2025-06-23 07:05:00|58.08|56.08|57.63|55.63|58.22|56.22|57.63|55.63|0
1750662600000|2025-06-23 07:10:00|57.64|55.64|56.79|54.79|57.64|55.64|56.7|54.7|0
1750662900000|2025-06-23 07:15:00|56.8|54.8|57.73|55.73|57.81|55.81|56.8|54.8|0
1750663200000|2025-06-23 07:20:00|57.74|55.74|57.28|55.28|57.85|55.85|57.12|55.12|0
1750663500000|2025-06-23 07:25:00|57.34|55.34|57.1|55.1|57.35|55.35|57.08|55.08|0
1750663800000|2025-06-23 07:30:00|57.12|55.12|56.8|54.8|57.19|55.19|56.7|54.7|0
1750664100000|2025-06-23 07:35:00|56.79|54.79|56.15|54.15|56.82|54.82|56.14|54.14|0
1750664400000|2025-06-23 07:40:00|56.1|54.1|56.33|54.33|56.54|54.54|56.02|54.02|0
1750664700000|2025-06-23 07:45:00|56.31|54.31|56.41|54.41|56.5|54.5|56.23|54.23|0
1750665000000|2025-06-23 07:50:00|56.42|54.42|56.13|54.13|56.42|54.42|56.07|54.07|0
1750665300000|2025-06-23 07:55:00|56.15|54.15|56.09|54.09|56.19|54.19|55.94|53.94|0
1750665600000|2025-06-23 08:00:00|56.06|54.06|56.01|54.01|56.34|54.34|55.48|53.48|0
1750665900000|2025-06-23 08:05:00|56.02|54.02|55.74|53.74|56.09|54.09|55.59|53.59|0
1750666200000|2025-06-23 08:10:00|55.73|53.73|55.29|53.29|55.73|53.73|54.9|52.9|0
1750666500000|2025-06-23 08:15:00|55.32|53.32|55.61|53.61|55.75|53.75|55.24|53.24|0
1750666800000|2025-06-23 08:20:00|55.6|53.6|55.53|53.53|55.62|53.62|55.29|53.29|0
1750667100000|2025-06-23 08:25:00|55.54|53.54|55.59|53.59|55.99|53.99|55.5|53.5|0
1750667400000|2025-06-23 08:30:00|55.55|53.55|55.62|53.62|55.84|53.84|55.55|53.55|0
1750667700000|2025-06-23 08:35:00|55.61|53.61|55.57|53.57|55.65|53.65|55.45|53.45|0
1750668000000|2025-06-23 08:40:00|55.54|53.54|55.54|53.54|55.74|53.74|55.47|53.47|0
1750668300000|2025-06-23 08:45:00|55.48|53.48|55.46|53.46|55.55|53.55|55.35|53.35|0
1750668600000|2025-06-23 08:50:00|55.48|53.48|55.67|53.67|55.69|53.69|55.35|53.35|0
1750668900000|2025-06-23 08:55:00|55.66|53.66|55.5|53.5|55.72|53.72|55.45|53.45|0
1750669200000|2025-06-23 09:00:00|55.53|53.53|55.51|53.51|55.6|53.6|55.42|53.42|0
1750669500000|2025-06-23 09:05:00|55.52|53.52|56.06|54.06|56.09|54.09|55.52|53.52|0
1750669800000|2025-06-23 09:10:00|56.32|54.32|55.75|53.75|56.35|54.35|55.68|53.68|0
1750670100000|2025-06-23 09:15:00|55.78|53.78|55.37|53.37|55.84|53.84|55.36|53.36|0
1750670400000|2025-06-23 09:20:00|55.35|53.35|55.59|53.59|55.7|53.7|55.04|53.04|0
1750670700000|2025-06-23 09:25:00|55.61|53.61|55.79|53.79|55.79|53.79|55.59|53.59|0
1750671000000|2025-06-23 09:30:00|55.76|53.76|55.7|53.7|55.97|53.97|55.66|53.66|0
1750671300000|2025-06-23 09:35:00|55.73|53.73|55.98|53.98|55.99|53.99|55.72|53.72|0
1750671600000|2025-06-23 09:40:00|55.97|53.97|55.93|53.93|55.99|53.99|55.86|53.86|0
1750671900000|2025-06-23 09:45:00|55.92|53.92|55.95|53.95|55.96|53.96|55.83|53.83|0
1750672200000|2025-06-23 09:50:00|55.96|53.96|55.9|53.9|55.98|53.98|55.87|53.87|0
1750672500000|2025-06-23 09:55:00|55.91|53.91|55.91|53.91|55.98|53.98|55.86|53.86|0
1750672800000|2025-06-23 10:00:00|55.89|53.89|56.32|54.32|56.54|54.54|55.89|53.89|0
1750673100000|2025-06-23 10:05:00|56.35|54.35|56.22|54.22|56.37|54.37|56.12|54.12|0
1750673400000|2025-06-23 10:10:00|56.21|54.21|56.02|54.02|56.67|54.67|55.65|53.65|0
1750673700000|2025-06-23 10:15:00|56.03|54.03|56.56|54.56|56.66|54.66|56|54|0
1750674000000|2025-06-23 10:20:00|56.58|54.58|56.72|54.72|56.77|54.77|56.48|54.48|0
1750674300000|2025-06-23 10:25:00|56.71|54.71|56.79|54.79|56.92|54.92|56.49|54.49|0
1750674600000|2025-06-23 10:30:00|56.8|54.8|56.85|54.85|56.92|54.92|56.77|54.77|0
1750674900000|2025-06-23 10:35:00|56.87|54.87|56.73|54.73|56.94|54.94|56.6|54.6|0
1750675200000|2025-06-23 10:40:00|56.72|54.72|57.13|55.13|57.25|55.25|56.64|54.64|0
1750675500000|2025-06-23 10:45:00|57.12|55.12|57.16|55.16|57.29|55.29|57.05|55.05|0
1750675800000|2025-06-23 10:50:00|57.14|55.14|57.15|55.15|57.23|55.23|57.09|55.09|0
1750676100000|2025-06-23 10:55:00|57.17|55.17|57.14|55.14|57.23|55.23|57.07|55.07|0
1750676400000|2025-06-23 11:00:00|57.1|55.1|57.21|55.21|57.23|55.23|57.05|55.05|0
1750676700000|2025-06-23 11:05:00|57.2|55.2|57.79|55.79|57.86|55.86|57.2|55.2|0
1750677000000|2025-06-23 11:10:00|57.74|55.74|58|56|58.06|56.06|57.61|55.61|0
1750677300000|2025-06-23 11:15:00|58.11|56.11|58.17|56.17|58.25|56.25|58.03|56.03|0
1750677600000|2025-06-23 11:20:00|58.24|56.24|58.57|56.57|58.57|56.57|58.11|56.11|0
1750677900000|2025-06-23 11:25:00|58.62|56.62|58.59|56.59|58.87|56.87|58.51|56.51|0
1750678200000|2025-06-23 11:30:00|58.63|56.63|58.41|56.41|58.74|56.74|58.17|56.17|0
1750678500000|2025-06-23 11:35:00|58.37|56.37|58.49|56.49|58.66|56.66|58.37|56.37|0
1750678800000|2025-06-23 11:40:00|58.65|56.65|59.01|57.01|59.04|57.04|58.44|56.44|0
1750679100000|2025-06-23 11:45:00|58.99|56.99|59.02|57.02|59.5|57.5|58.97|56.97|0
1750679400000|2025-06-23 11:50:00|58.96|56.96|58.89|56.89|59.22|57.22|58.81|56.81|0
1750679700000|2025-06-23 11:55:00|58.9|56.9|58.46|56.46|58.9|56.9|58.36|56.36|0
1750680000000|2025-06-23 12:00:00|58.4|56.4|58.03|56.03|58.41|56.41|57.95|55.95|0
1750680300000|2025-06-23 12:05:00|58.01|56.01|58.35|56.35|58.41|56.41|57.99|55.99|0
1750680600000|2025-06-23 12:10:00|58.33|56.33|57.24|55.24|58.33|56.33|57.24|55.24|0
1750680900000|2025-06-23 12:15:00|57.16|55.16|57.2|55.2|57.25|55.25|57.03|55.03|0
1750681200000|2025-06-23 12:20:00|57.39|55.39|57.27|55.27|57.54|55.54|57.27|55.27|0
1750681500000|2025-06-23 12:25:00|57.29|55.29|57.27|55.27|57.31|55.31|57|55|0
1750681800000|2025-06-23 12:30:00|57.28|55.28|57.07|55.07|57.37|55.37|57.05|55.05|0
1750682100000|2025-06-23 12:35:00|57.05|55.05|56.47|54.47|57.05|55.05|56.44|54.44|0
1750682400000|2025-06-23 12:40:00|56.45|54.45|56.5|54.5|56.62|54.62|56.44|54.44|0
1750682700000|2025-06-23 12:45:00|56.51|54.51|56.45|54.45|56.58|54.58|56.45|54.45|0
1750683000000|2025-06-23 12:50:00|56.48|54.48|56.2|54.2|56.53|54.53|56.12|54.12|0
1750683300000|2025-06-23 12:55:00|56.23|54.23|55.9|53.9|56.23|54.23|55.86|53.86|0
1750683600000|2025-06-23 13:00:00|55.92|53.92|55.98|53.98|55.98|53.98|55.78|53.78|0
1750683900000|2025-06-23 13:05:00|55.96|53.96|56.55|54.55|56.64|54.64|55.87|53.87|0
1750684200000|2025-06-23 13:10:00|56.57|54.57|56.61|54.61|56.99|54.99|56.48|54.48|0
1750684500000|2025-06-23 13:15:00|56.62|54.62|56.2|54.2|56.71|54.71|56.08|54.08|0
1750684800000|2025-06-23 13:20:00|56.22|54.22|56.42|53.62|56.42|54.34|55.99|53.59|0
1750685100000|2025-06-23 13:25:00|56.44|53.64|56.62|53.82|56.75|53.95|56.33|53.53|0
1750685400000|2025-06-23 13:30:00|57.09|55.09|57.44|55.44|57.94|55.94|57.03|55.03|0
1750685700000|2025-06-23 13:35:00|57.58|55.58|55.84|53.84|57.58|55.58|55.84|53.84|0
1750686000000|2025-06-23 13:40:00|55.88|53.88|55.53|53.53|55.88|53.88|55.39|53.39|0
1750686300000|2025-06-23 13:45:00|55.38|53.38|54.98|52.98|55.68|53.68|54.83|52.83|0
1750686600000|2025-06-23 13:50:00|54.95|52.95|54.54|52.54|55.21|53.21|54.48|52.48|0
1750686900000|2025-06-23 13:55:00|54.52|52.52|54.31|52.31|54.9|52.9|54.25|52.25|0
1750687200000|2025-06-23 14:00:00|54.22|52.22|53.58|51.58|54.22|52.22|53.56|51.56|0
1750687500000|2025-06-23 14:05:00|53.54|51.54|53.29|51.29|53.66|51.66|53.1|51.1|0
1750687800000|2025-06-23 14:10:00|53.31|51.31|53.52|51.52|54.03|52.03|53.27|51.27|0
1750688100000|2025-06-23 14:15:00|53.5|51.5|52.95|50.95|53.8|51.8|52.75|50.75|0
1750688400000|2025-06-23 14:20:00|52.91|50.91|52.66|50.66|52.91|50.91|52.51|50.51|0
1750688700000|2025-06-23 14:25:00|52.63|50.63|53.03|51.03|53.21|51.21|52.61|50.61|0
1750689000000|2025-06-23 14:30:00|53.01|51.01|52.92|50.92|53.29|51.29|52.9|50.9|0
1750689300000|2025-06-23 14:35:00|52.94|50.94|53.51|51.51|53.51|51.51|52.88|50.88|0
1750689600000|2025-06-23 14:40:00|53.49|51.49|53.47|51.47|53.62|51.62|53.34|51.34|0
1750689900000|2025-06-23 14:45:00|53.51|51.51|53.83|51.83|53.89|51.89|53.18|51.18|0
1750690200000|2025-06-23 14:50:00|53.81|51.81|53.93|51.93|53.98|51.98|53.59|51.59|0
1750690500000|2025-06-23 14:55:00|53.95|51.95|54.53|52.53|54.55|52.55|53.78|51.78|0
1750690800000|2025-06-23 15:00:00|54.55|52.55|53.78|51.78|54.56|52.56|53.68|51.68|0
1750691100000|2025-06-23 15:05:00|53.76|51.76|53.57|51.57|53.8|51.8|53.38|51.38|0
1750691400000|2025-06-23 15:10:00|53.54|51.54|53.43|51.43|53.65|51.65|53.36|51.36|0
1750691700000|2025-06-23 15:15:00|53.41|51.41|53.31|51.31|53.56|51.56|53.25|51.25|0
1750692000000|2025-06-23 15:20:00|53.29|51.29|53.67|51.67|53.78|51.78|53.29|51.29|0
1750692300000|2025-06-23 15:25:00|53.68|51.68|54.51|52.51|54.54|52.54|53.62|51.62|0
1750692600000|2025-06-23 15:30:00|54.47|52.47|54.5|52.5|54.72|52.72|54.26|52.26|0
1750692900000|2025-06-23 15:35:00|54.39|52.39|54.61|52.61|54.71|52.71|54.3|52.3|0
1750693200000|2025-06-23 15:40:00|54.66|52.66|54.99|52.99|55.19|53.19|54.49|52.49|0
1750693500000|2025-06-23 15:45:00|55.01|53.01|55.13|53.13|55.2|53.2|54.88|52.88|0
1750693800000|2025-06-23 15:50:00|55.15|53.15|55.33|53.33|55.36|53.36|54.77|52.77|0
1750694100000|2025-06-23 15:55:00|55.35|53.35|55.27|53.27|55.44|53.44|54.88|52.88|0
1750694400000|2025-06-23 16:00:00|55.34|53.34|55.39|53.39|55.89|53.89|55.29|53.29|0
1750694700000|2025-06-23 16:05:00|55.46|53.46|55.65|53.65|55.74|53.74|55.32|53.32|0
1750695000000|2025-06-23 16:10:00|55.68|53.68|55.44|53.44|55.81|53.81|55.18|53.18|0
1750695300000|2025-06-23 16:15:00|55.46|53.46|55.53|53.53|55.76|53.76|55.28|53.28|0
1750695600000|2025-06-23 16:20:00|55.61|53.61|56.39|54.39|56.49|54.49|55.53|53.53|0
1750695900000|2025-06-23 16:25:00|56.42|54.42|57.47|55.47|57.61|55.61|56.39|54.39|0
1750696200000|2025-06-23 16:30:00|57.52|55.52|59.03|57.03|59.03|57.03|57.49|55.49|0
1750696500000|2025-06-23 16:35:00|59.07|57.07|58.76|56.36|60.6|58.2|58.62|56.22|0
1750696800000|2025-06-23 16:40:00|58.78|56.38|56.34|53.94|59.24|56.84|56.22|53.82|0
1750697100000|2025-06-23 16:45:00|56.39|53.99|56.73|54.33|57.48|55.08|55.62|53.22|0
1750697400000|2025-06-23 16:50:00|56.61|54.21|56.96|54.56|57.69|55.29|56.61|54.21|0
1750697700000|2025-06-23 16:55:00|56.98|54.58|58.06|55.66|58.07|55.67|56.98|54.58|0
1750698000000|2025-06-23 17:00:00|58.04|55.64|56.19|54.19|58.48|56.08|55.96|53.96|0
1750698300000|2025-06-23 17:05:00|56.07|54.07|55.55|53.55|56.6|54.6|55.53|53.53|0
1750698600000|2025-06-23 17:10:00|55.46|53.46|55.09|53.09|55.46|53.46|54.61|52.61|0
1750698900000|2025-06-23 17:15:00|55.1|53.1|54.12|52.12|55.1|53.1|54.04|52.04|0
1750699200000|2025-06-23 17:20:00|54.1|52.1|53.27|51.27|54.29|52.29|53.27|51.27|0
1750699500000|2025-06-23 17:25:00|53.3|51.3|52.52|50.52|53.48|51.48|50.73|48.73|0
1750699800000|2025-06-23 17:30:00|52.29|50.29|52.14|50.14|52.32|50.32|51.78|49.78|0
1750700100000|2025-06-23 17:35:00|52.12|50.12|51.65|49.65|52.15|50.15|51.53|49.53|0
1750700400000|2025-06-23 17:40:00|51.61|49.61|51.9|49.9|52.77|50.77|51.59|49.59|0
1750700700000|2025-06-23 17:45:00|51.84|49.84|52.07|50.07|52.07|50.07|51.57|49.57|0
1750701000000|2025-06-23 17:50:00|51.98|49.98|52.56|50.56|52.62|50.62|51.97|49.97|0
1750701300000|2025-06-23 17:55:00|52.52|50.52|52.24|50.24|52.55|50.55|52.13|50.13|0
1750701600000|2025-06-23 18:00:00|52.17|50.17|51.91|49.91|52.4|50.4|51.85|49.85|0
1750701900000|2025-06-23 18:05:00|51.93|49.93|51.99|49.99|52.1|50.1|51.66|49.66|0
1750702200000|2025-06-23 18:10:00|51.93|49.93|51.87|49.87|52|50|51.7|49.7|0
1750702500000|2025-06-23 18:15:00|51.89|49.89|52.05|50.05|52.37|50.37|51.81|49.81|0
1750702800000|2025-06-23 18:20:00|52.03|50.03|52.66|50.66|52.68|50.68|52.03|50.03|0
1750703100000|2025-06-23 18:25:00|52.68|50.68|52.86|50.86|52.86|50.86|52.37|50.37|0
1750703400000|2025-06-23 18:30:00|52.84|50.84|52.72|50.72|52.94|50.94|52.58|50.58|0
1750703700000|2025-06-23 18:35:00|52.76|50.76|52.92|50.92|52.94|50.94|52.58|50.58|0
1750704000000|2025-06-23 18:40:00|52.96|50.96|52.97|50.97|53.16|51.16|52.76|50.76|0
1750704300000|2025-06-23 18:45:00|52.99|50.99|53.24|51.24|53.31|51.31|52.99|50.99|0
1750704600000|2025-06-23 18:50:00|53.21|51.21|53.28|51.28|53.55|51.55|53.19|51.19|0
1750704900000|2025-06-23 18:55:00|53.3|51.3|53.13|51.13|53.43|51.43|53.13|51.13|0
1750705200000|2025-06-23 19:00:00|53.16|51.16|52.38|50.38|53.2|51.2|52.2|50.2|0
1750705500000|2025-06-23 19:05:00|52.4|50.4|52.65|50.65|52.7|50.7|52.39|50.39|0
1750705800000|2025-06-23 19:10:00|52.64|50.64|52.71|50.71|52.76|50.76|52.53|50.53|0
1750706100000|2025-06-23 19:15:00|52.65|50.65|53.09|51.09|53.09|51.09|52.58|50.58|0
1750706400000|2025-06-23 19:20:00|53.12|51.12|52.62|50.62|53.15|51.15|52.58|50.58|0
1750706700000|2025-06-23 19:25:00|52.64|50.64|52.39|50.39|52.68|50.68|52.37|50.37|0
1750707000000|2025-06-23 19:30:00|52.43|50.43|52.47|50.47|52.67|50.67|52.39|50.39|0
1750707300000|2025-06-23 19:35:00|52.45|50.45|52.32|50.32|52.58|50.58|52.29|50.29|0
1750707600000|2025-06-23 19:40:00|52.3|50.3|52.54|50.54|52.61|50.61|52.27|50.27|0
1750707900000|2025-06-23 19:45:00|52.52|50.52|52.36|50.36|52.6|50.6|52.26|50.26|0
1750708200000|2025-06-23 19:50:00|52.3|50.3|51.7|49.7|52.4|50.4|51.37|49.37|0
1750708500000|2025-06-23 19:55:00|51.68|49.68|51.33|49.33|51.86|49.86|51.02|49.02|0
1750708800000|2025-06-23 20:00:00|51.37|49.37|51.55|49.55|51.76|49.76|51.31|49.31|0
1750709100000|2025-06-23 20:05:00|51.51|49.51|51.47|49.47|51.73|49.73|51.45|49.45|0
1750709400000|2025-06-23 20:10:00|51.49|49.49|51.42|49.42|51.57|49.57|51.36|49.36|0
1750709700000|2025-06-23 20:15:00|51.44|49.44|51.49|49.49|51.49|49.49|51.41|49.41|0
1750710000000|2025-06-23 20:20:00|51.47|49.47|51.51|49.51|51.53|49.53|51.42|49.42|0
1750710300000|2025-06-23 20:25:00|51.49|49.49|51.38|49.38|51.54|49.54|51.33|49.33|0
1750710600000|2025-06-23 20:30:00|51.36|49.36|51.37|49.37|51.43|49.43|51.34|49.34|0
1750710900000|2025-06-23 20:35:00|51.41|49.41|51.4|49.4|51.44|49.44|51.34|49.34|0
1750711200000|2025-06-23 20:40:00|51.38|49.38|51.13|49.13|51.41|49.41|51.12|49.12|0
1750711500000|2025-06-23 20:45:00|51.15|49.15|51.21|49.21|51.21|49.21|51.11|49.11|0
1750711800000|2025-06-23 20:50:00|51.19|49.19|51.28|49.28|51.3|49.3|51.14|49.14|0
1750712100000|2025-06-23 20:55:00|51.68|48.88|51.64|48.84|51.74|48.94|51.62|48.82|0
1750712400000|2025-06-23 21:00:00|51.7|48.9|51.69|48.89|51.72|48.92|51.65|48.85|0
1750712700000|2025-06-23 21:05:00|51.67|48.87|51.67|48.87|51.72|48.92|51.67|48.87|0
1750713000000|2025-06-23 21:10:00|51.68|48.88|51.71|48.91|51.71|48.91|51.68|48.88|0
1750713300000|2025-06-23 21:15:00|51.7|48.9|51.72|48.92|51.72|48.92|51.7|48.9|0
1750713600000|2025-06-23 21:20:00|51.71|48.91|51.69|48.89|51.72|48.92|51.69|48.89|0
1750713900000|2025-06-23 21:25:00|51.71|48.91|51.68|48.88|51.73|48.93|51.67|48.87|0
1750714200000|2025-06-23 21:30:00|51.67|48.87|51.65|48.85|51.7|48.9|51.65|48.85|0
1750714500000|2025-06-23 21:35:00|51.66|48.86|51.64|48.84|51.69|48.89|51.64|48.84|0
1750714800000|2025-06-23 21:40:00|51.63|48.83|51.67|48.87|51.68|48.88|51.63|48.83|0
1750715100000|2025-06-23 21:45:00|51.64|48.84|51.66|48.86|51.7|48.9|51.64|48.84|0
1750715400000|2025-06-23 21:50:00|51.65|48.85|51.64|48.84|51.66|48.86|51.64|48.84|0
1750715700000|2025-06-23 21:55:00|51.63|48.83|51.64|48.84|51.69|48.89|51.63|48.83|0
1750716000000|2025-06-23 22:00:00|51.68|48.88|50.62|47.82|51.79|48.99|50.31|47.51|0
1750716300000|2025-06-23 22:05:00|50.6|47.8|50.12|47.32|50.86|48.06|50.12|47.32|0
1750716600000|2025-06-23 22:10:00|50.14|47.34|50.03|47.23|50.55|47.75|50.02|47.22|0
1750716900000|2025-06-23 22:15:00|50|47.2|49.97|47.17|50.05|47.25|49.89|47.09|0
1750717200000|2025-06-23 22:20:00|49.99|47.19|49.43|46.63|50.08|47.28|49.41|46.61|0
1750717500000|2025-06-23 22:25:00|49.44|46.64|49.75|46.95|49.76|46.96|49.37|46.57|0
1750717800000|2025-06-23 22:30:00|49.76|46.96|49.75|46.95|49.83|47.03|49.57|46.77|0
1750718100000|2025-06-23 22:35:00|49.74|46.94|49.93|47.13|49.99|47.19|49.61|46.81|0
1750718400000|2025-06-23 22:40:00|49.89|47.09|50.04|47.24|50.1|47.3|49.83|47.03|0
1750718700000|2025-06-23 22:45:00|50.05|47.25|50.22|47.42|50.22|47.42|50.04|47.24|0
1750719000000|2025-06-23 22:50:00|50.25|47.45|48.48|45.68|50.29|47.49|48.41|45.61|0
1750719300000|2025-06-23 22:55:00|48.49|45.69|48.09|45.29|48.5|45.7|48.09|45.29|0
1750719600000|2025-06-23 23:00:00|48.07|45.27|47.94|45.14|48.13|45.33|47.65|44.85|0
1750719900000|2025-06-23 23:05:00|47.95|45.15|47.87|45.07|48.13|45.33|47.76|44.96|0
1750720200000|2025-06-23 23:10:00|47.85|45.05|47.71|44.91|47.87|45.07|47.7|44.9|0
1750720500000|2025-06-23 23:15:00|47.72|44.92|47.5|44.7|47.75|44.95|47.33|44.53|0
1750720800000|2025-06-23 23:20:00|47.48|44.68|47.3|44.5|47.48|44.68|47.23|44.43|0
1750721100000|2025-06-23 23:25:00|47.32|44.52|47.48|44.68|47.52|44.72|47.31|44.51|0
1750721400000|2025-06-23 23:30:00|47.51|44.71|47.74|44.94|47.74|44.94|47.49|44.69|0
1750721700000|2025-06-23 23:35:00|47.72|44.92|47.44|44.64|47.76|44.96|47.29|44.49|0
1750722000000|2025-06-23 23:40:00|47.43|44.63|47.35|44.55|47.52|44.72|47.33|44.53|0
1750722300000|2025-06-23 23:45:00|47.33|44.53|47.35|44.55|47.47|44.67|47.32|44.52|0
1750722600000|2025-06-23 23:50:00|47.36|44.56|47.47|44.67|47.47|44.67|47.35|44.55|0
1750722900000|2025-06-23 23:55:00|47.49|44.69|47.51|44.71|47.58|44.78|47.32|44.52|0
1750723200000|2025-06-24 00:00:00|47.5|44.7|47.67|44.87|47.69|44.89|47.41|44.61|0
1750723500000|2025-06-24 00:05:00|47.66|44.86|47.43|44.63|47.66|44.86|47.38|44.58|0
1750723800000|2025-06-24 00:10:00|47.41|44.61|47.69|44.89|47.76|44.96|47.4|44.6|0
1750724100000|2025-06-24 00:15:00|47.67|44.87|47.9|45.9|48.83|46.83|47.6|44.8|0
1750724400000|2025-06-24 00:20:00|48|46|47.82|45.82|48.04|46.04|47.73|45.73|0
1750724700000|2025-06-24 00:25:00|47.81|45.81|47.76|45.76|47.87|45.87|47.7|45.7|0
1750725000000|2025-06-24 00:30:00|47.78|45.78|47.74|45.74|47.82|45.82|47.69|45.69|0
1750725300000|2025-06-24 00:35:00|47.75|45.75|47.89|45.89|47.9|45.9|47.74|45.74|0
1750725600000|2025-06-24 00:40:00|47.92|45.92|47.9|45.9|48.11|46.11|47.87|45.87|0
1750725900000|2025-06-24 00:45:00|47.86|45.86|47.97|45.97|48.35|46.35|47.67|45.67|0
1750726200000|2025-06-24 00:50:00|47.93|45.93|47.69|45.69|48.14|46.14|47.37|45.37|0
1750726500000|2025-06-24 00:55:00|47.66|45.66|47.88|45.88|47.96|45.96|47.53|45.53|0
1750726800000|2025-06-24 01:00:00|47.85|45.85|48.04|46.04|48.13|46.13|47.76|45.76|0
1750727100000|2025-06-24 01:05:00|48.08|46.08|47.71|45.71|48.08|46.08|47.71|45.71|0
1750727400000|2025-06-24 01:10:00|47.7|45.7|47.34|45.34|47.88|45.88|47.28|45.28|0
1750727700000|2025-06-24 01:15:00|47.35|45.35|47.48|45.48|47.52|45.52|47.35|45.35|0
1750728000000|2025-06-24 01:20:00|47.5|45.5|47.53|45.53|47.6|45.6|47.46|45.46|0
1750728300000|2025-06-24 01:25:00|47.56|45.56|47.54|45.54|47.6|45.6|47.4|45.4|0
1750728600000|2025-06-24 01:30:00|47.56|45.56|47.49|45.49|47.59|45.59|47.4|45.4|0
1750728900000|2025-06-24 01:35:00|47.5|45.5|47.41|45.41|47.58|45.58|47.41|45.41|0
1750729200000|2025-06-24 01:40:00|47.4|45.4|47.36|45.36|47.51|45.51|47.36|45.36|0
1750729500000|2025-06-24 01:45:00|47.38|45.38|47.02|45.02|47.44|45.44|47|45|0
1750729800000|2025-06-24 01:50:00|47|45|47.04|45.04|47.07|45.07|46.99|44.99|0
1750730100000|2025-06-24 01:55:00|47.05|45.05|47.06|45.06|47.14|45.14|47.03|45.03|0
1750730400000|2025-06-24 02:00:00|47.08|45.08|47.13|45.13|47.24|45.24|46.99|44.99|0
1750730700000|2025-06-24 02:05:00|47.12|45.12|47.86|45.86|47.93|45.93|47.12|45.12|0
1750731000000|2025-06-24 02:10:00|47.89|45.89|47.52|45.52|47.89|45.89|47.48|45.48|0
1750731300000|2025-06-24 02:15:00|47.54|45.54|47.79|45.79|47.86|45.86|47.5|45.5|0
1750731600000|2025-06-24 02:20:00|47.82|45.82|47.68|45.68|47.86|45.86|47.64|45.64|0
1750731900000|2025-06-24 02:25:00|47.64|45.64|47.68|45.68|47.74|45.74|47.61|45.61|0
1750732200000|2025-06-24 02:30:00|47.7|45.7|47.73|45.73|47.86|45.86|47.64|45.64|0
1750732500000|2025-06-24 02:35:00|47.71|45.71|47.82|45.82|47.85|45.85|47.68|45.68|0
1750732800000|2025-06-24 02:40:00|47.83|45.83|47.84|45.84|47.9|45.9|47.82|45.82|0
1750733100000|2025-06-24 02:45:00|47.85|45.85|47.86|45.86|47.9|45.9|47.79|45.79|0
1750733400000|2025-06-24 02:50:00|47.85|45.85|47.83|45.83|47.92|45.92|47.77|45.77|0
1750733700000|2025-06-24 02:55:00|47.82|45.82|47.74|45.74|47.83|45.83|47.72|45.72|0
1750734000000|2025-06-24 03:00:00|47.75|45.75|47.76|45.76|47.83|45.83|47.73|45.73|0
1750734300000|2025-06-24 03:05:00|47.77|45.77|47.72|45.72|47.86|45.86|47.69|45.69|0
1750734600000|2025-06-24 03:10:00|47.71|45.71|47.72|45.72|47.76|45.76|47.68|45.68|0
1750734900000|2025-06-24 03:15:00|47.7|45.7|47.68|45.68|47.74|45.74|47.62|45.62|0
1750735200000|2025-06-24 03:20:00|47.7|45.7|47.62|45.62|47.7|45.7|47.57|45.57|0
1750735500000|2025-06-24 03:25:00|47.6|45.6|47.6|45.6|47.68|45.68|47.58|45.58|0
1750735800000|2025-06-24 03:30:00|47.61|45.61|47.46|45.46|47.63|45.63|47.46|45.46|0
1750736100000|2025-06-24 03:35:00|47.48|45.48|47.26|45.26|47.6|45.6|47.24|45.24|0
1750736400000|2025-06-24 03:40:00|47.25|45.25|47.26|45.26|47.33|45.33|47.23|45.23|0
1750736700000|2025-06-24 03:45:00|47.33|45.33|47.26|45.26|47.33|45.33|47.24|45.24|0
1750737000000|2025-06-24 03:50:00|47.27|45.27|47.19|45.19|47.38|45.38|47.17|45.17|0
1750737300000|2025-06-24 03:55:00|47.2|45.2|47.24|45.24|47.26|45.26|47.17|45.17|0
1750737600000|2025-06-24 04:00:00|47.26|45.26|47.27|45.27|47.6|45.6|47.19|45.19|0
1750737900000|2025-06-24 04:05:00|47.25|45.25|47.25|45.25|47.29|45.29|47.18|45.18|0
1750738200000|2025-06-24 04:10:00|47.27|45.27|47.7|45.7|47.72|45.72|47.25|45.25|0
1750738500000|2025-06-24 04:15:00|47.66|45.66|47.66|45.66|47.84|45.84|47.62|45.62|0
1750738800000|2025-06-24 04:20:00|47.68|45.68|47.42|45.42|47.68|45.68|47.41|45.41|0
1750739100000|2025-06-24 04:25:00|47.41|45.41|47.34|45.34|47.6|45.6|47.33|45.33|0
1750739400000|2025-06-24 04:30:00|47.33|45.33|47.36|45.36|47.4|45.4|47.33|45.33|0
1750739700000|2025-06-24 04:35:00|47.35|45.35|47.31|45.31|47.36|45.36|47.27|45.27|0
1750740000000|2025-06-24 04:40:00|47.3|45.3|47.31|45.31|47.34|45.34|47.27|45.27|0
1750740300000|2025-06-24 04:45:00|47.35|45.35|47.3|45.3|47.39|45.39|47.27|45.27|0
1750740600000|2025-06-24 04:50:00|47.29|45.29|47.29|45.29|47.34|45.34|47.28|45.28|0
1750740900000|2025-06-24 04:55:00|47.3|45.3|47.33|45.33|47.33|45.33|47.28|45.28|0
1750741200000|2025-06-24 05:00:00|47.25|45.25|47.24|45.24|47.32|45.32|47.23|45.23|0
1750741500000|2025-06-24 05:05:00|47.25|45.25|47.22|45.22|47.29|45.29|47.2|45.2|0
1750741800000|2025-06-24 05:10:00|47.23|45.23|47.12|45.12|47.24|45.24|47.12|45.12|0
1750742100000|2025-06-24 05:15:00|47.1|45.1|47.14|45.14|47.18|45.18|47.08|45.08|0
1750742400000|2025-06-24 05:20:00|47.15|45.15|47.08|45.08|47.16|45.16|47.06|45.06|0
1750742700000|2025-06-24 05:25:00|47.05|45.05|47.05|45.05|47.09|45.09|47.04|45.04|0
1750743000000|2025-06-24 05:30:00|47.07|45.07|46.44|44.44|47.09|45.09|46.38|44.38|0
1750743300000|2025-06-24 05:35:00|46.45|44.45|46.15|44.15|46.45|44.45|46.02|44.02|0
1750743600000|2025-06-24 05:40:00|46.17|44.17|46|44|46.17|44.17|45.89|43.89|0
1750743900000|2025-06-24 05:45:00|46.03|44.03|46.07|44.07|46.14|44.14|45.94|43.94|0
1750744200000|2025-06-24 05:50:00|46.1|44.1|46.18|44.18|46.32|44.32|45.99|43.99|0
1750744500000|2025-06-24 05:55:00|46.19|44.19|46.15|44.15|46.19|44.19|46.12|44.12|0
1750744800000|2025-06-24 06:00:00|46.18|44.18|45.78|43.78|46.18|44.18|45.69|43.69|0
1750745100000|2025-06-24 06:05:00|45.82|43.82|45.73|43.73|45.85|43.85|45.63|43.63|0
1750745400000|2025-06-24 06:10:00|45.7|43.7|45.46|43.46|45.76|43.76|45.4|43.4|0
1750745700000|2025-06-24 06:15:00|45.48|43.48|45.5|43.5|45.57|43.57|45.42|43.42|0
1750746000000|2025-06-24 06:20:00|45.49|43.49|45.59|43.59|45.82|43.82|45.42|43.42|0
1750746300000|2025-06-24 06:25:00|45.58|43.58|44.69|42.69|45.58|43.58|44.69|42.69|0
1750746600000|2025-06-24 06:30:00|44.7|42.7|44.67|42.67|44.92|42.92|44.56|42.56|0
1750746900000|2025-06-24 06:35:00|44.7|42.7|44.86|42.86|44.96|42.96|44.59|42.59|0
1750747200000|2025-06-24 06:40:00|44.84|42.84|44.89|42.89|44.95|42.95|44.79|42.79|0
1750747500000|2025-06-24 06:45:00|44.85|42.85|44.82|42.82|44.94|42.94|44.75|42.75|0
1750747800000|2025-06-24 06:50:00|44.81|42.81|44.59|42.59|44.92|42.92|44.58|42.58|0
1750748100000|2025-06-24 06:55:00|44.6|42.6|44.57|42.57|44.64|42.64|44.44|42.44|0
1750748400000|2025-06-24 07:00:00|44.59|42.59|44.66|42.66|45.14|43.14|44.52|42.52|0
1750748700000|2025-06-24 07:05:00|44.67|42.67|44.61|42.61|44.73|42.73|44.22|42.22|0
1750749000000|2025-06-24 07:10:00|44.57|42.57|44.62|42.62|44.74|42.74|44.5|42.5|0
1750749300000|2025-06-24 07:15:00|44.66|42.66|44.47|42.47|44.66|42.66|44.19|42.19|0
1750749600000|2025-06-24 07:20:00|44.48|42.48|44.48|42.48|44.71|42.71|44.42|42.42|0
1750749900000|2025-06-24 07:25:00|44.47|42.47|44.93|42.93|44.93|42.93|44.42|42.42|0
1750750200000|2025-06-24 07:30:00|44.9|42.9|45.73|43.73|45.9|43.9|44.87|42.87|0
1750750500000|2025-06-24 07:35:00|45.71|43.71|45.27|43.27|45.97|43.97|45.18|43.18|0
1750750800000|2025-06-24 07:40:00|45.31|43.31|45.23|43.23|45.42|43.42|45.19|43.19|0
1750751100000|2025-06-24 07:45:00|45.21|43.21|45.13|43.13|45.23|43.23|45.02|43.02|0
1750751400000|2025-06-24 07:50:00|45.12|43.12|45.93|43.93|46.33|44.33|45.04|43.04|0
1750751700000|2025-06-24 07:55:00|45.96|43.96|45.42|43.42|46.24|44.24|45.36|43.36|0
1750752000000|2025-06-24 08:00:00|45.5|43.5|45.74|43.74|46.02|44.02|45.04|43.04|0
1750752300000|2025-06-24 08:05:00|45.78|43.78|45.71|43.71|45.93|43.93|45.65|43.65|0
1750752600000|2025-06-24 08:10:00|45.68|43.68|45.63|43.63|45.74|43.74|45.52|43.52|0
1750752900000|2025-06-24 08:15:00|45.61|43.61|45.72|43.72|45.97|43.97|45.57|43.57|0
1750753200000|2025-06-24 08:20:00|45.73|43.73|45.04|43.04|45.75|43.75|45.02|43.02|0
1750753500000|2025-06-24 08:25:00|45.05|43.05|45.05|43.05|45.22|43.22|44.97|42.97|0
1750753800000|2025-06-24 08:30:00|45.04|43.04|45.38|43.38|45.49|43.49|45.02|43.02|0
1750754100000|2025-06-24 08:35:00|45.4|43.4|45.43|43.43|45.53|43.53|45.38|43.38|0
1750754400000|2025-06-24 08:40:00|45.42|43.42|45.51|43.51|45.59|43.59|45.4|43.4|0
1750754700000|2025-06-24 08:45:00|45.52|43.52|45.44|43.44|45.55|43.55|45.32|43.32|0
1750755000000|2025-06-24 08:50:00|45.45|43.45|45.44|43.44|45.59|43.59|45.39|43.39|0
1750755300000|2025-06-24 08:55:00|45.46|43.46|45.34|43.34|45.51|43.51|45.27|43.27|0
1750755600000|2025-06-24 09:00:00|45.33|43.33|45.12|43.12|45.33|43.33|45.06|43.06|0
1750755900000|2025-06-24 09:05:00|45.09|43.09|45.1|43.1|45.25|43.25|45.06|43.06|0
1750756200000|2025-06-24 09:10:00|45.12|43.12|45.24|43.24|45.32|43.32|45.11|43.11|0
1750756500000|2025-06-24 09:15:00|45.25|43.25|45.1|43.1|45.25|43.25|44.96|42.96|0
1750756800000|2025-06-24 09:20:00|45.11|43.11|44.86|42.86|45.11|43.11|44.86|42.86|0
1750757100000|2025-06-24 09:25:00|44.87|42.87|44.52|42.52|44.9|42.9|44.47|42.47|0
1750757400000|2025-06-24 09:30:00|44.53|42.53|44.45|42.45|44.57|42.57|44.34|42.34|0
1750757700000|2025-06-24 09:35:00|44.44|42.44|44.38|42.38|44.45|42.45|44.33|42.33|0
1750758000000|2025-06-24 09:40:00|44.39|42.39|44.4|42.4|44.44|42.44|44.31|42.31|0
1750758300000|2025-06-24 09:45:00|44.39|42.39|44.64|42.64|44.67|42.67|44.36|42.36|0
1750758600000|2025-06-24 09:50:00|44.65|42.65|44.87|42.87|44.91|42.91|44.64|42.64|0
1750758900000|2025-06-24 09:55:00|44.89|42.89|44.93|42.93|44.99|42.99|44.87|42.87|0
1750759200000|2025-06-24 10:00:00|44.97|42.97|45.16|43.16|45.19|43.19|44.72|42.72|0
1750759500000|2025-06-24 10:05:00|45.14|43.14|45.18|43.18|45.24|43.24|44.99|42.99|0
1750759800000|2025-06-24 10:10:00|45.14|43.14|45.29|43.29|45.31|43.31|45.09|43.09|0
1750760100000|2025-06-24 10:15:00|45.26|43.26|45.18|43.18|45.41|43.41|45.1|43.1|0
1750760400000|2025-06-24 10:20:00|45.19|43.19|45.01|43.01|45.23|43.23|44.95|42.95|0
1750760700000|2025-06-24 10:25:00|45.04|43.04|45.2|43.2|45.2|43.2|45.01|43.01|0
1750761000000|2025-06-24 10:30:00|45.17|43.17|45.36|43.36|45.52|43.52|45.17|43.17|0
1750761300000|2025-06-24 10:35:00|45.38|43.38|45.31|43.31|45.42|43.42|45.21|43.21|0
1750761600000|2025-06-24 10:40:00|45.29|43.29|45.18|43.18|45.29|43.29|44.95|42.95|0
1750761900000|2025-06-24 10:45:00|45.13|43.13|44.97|42.97|45.13|43.13|44.96|42.96|0
1750762200000|2025-06-24 10:50:00|44.96|42.96|44.94|42.94|45.04|43.04|44.84|42.84|0
1750762500000|2025-06-24 10:55:00|44.95|42.95|45.18|43.18|45.26|43.26|44.87|42.87|0
1750762800000|2025-06-24 11:00:00|45.21|43.21|45.16|43.16|45.29|43.29|45.06|43.06|0
1750763100000|2025-06-24 11:05:00|45.14|43.14|45.43|43.43|45.45|43.45|45.05|43.05|0
1750763400000|2025-06-24 11:10:00|45.45|43.45|45.48|43.48|45.61|43.61|45.37|43.37|0
1750763700000|2025-06-24 11:15:00|45.47|43.47|45.61|43.61|45.64|43.64|45.41|43.41|0
1750764000000|2025-06-24 11:20:00|45.62|43.62|45.6|43.6|45.93|43.93|45.6|43.6|0
1750764300000|2025-06-24 11:25:00|45.63|43.63|45.01|43.01|45.65|43.65|44.92|42.92|0
1750764600000|2025-06-24 11:30:00|45.02|43.02|45.28|43.28|45.37|43.37|44.8|42.8|0
1750764900000|2025-06-24 11:35:00|45.3|43.3|45.28|43.28|45.49|43.49|45.23|43.23|0
1750765200000|2025-06-24 11:40:00|45.26|43.26|45.21|43.21|45.34|43.34|45.08|43.08|0
1750765500000|2025-06-24 11:45:00|45.18|43.18|44.95|42.95|45.21|43.21|44.94|42.94|0
1750765800000|2025-06-24 11:50:00|44.96|42.96|45.11|43.11|45.13|43.13|44.96|42.96|0
1750766100000|2025-06-24 11:55:00|45.04|43.04|45.06|43.06|45.24|43.24|44.94|42.94|0
1750766400000|2025-06-24 12:00:00|45.08|43.08|44.99|42.99|45.15|43.15|44.82|42.82|0
1750766700000|2025-06-24 12:05:00|44.98|42.98|44.85|42.85|44.98|42.98|44.81|42.81|0
1750767000000|2025-06-24 12:10:00|44.93|42.93|45.28|43.28|45.29|43.29|44.82|42.82|0
1750767300000|2025-06-24 12:15:00|45.26|43.26|45.44|43.44|45.46|43.46|45.24|43.24|0
1750767600000|2025-06-24 12:20:00|45.42|43.42|45.3|43.3|45.47|43.47|45.25|43.25|0
1750767900000|2025-06-24 12:25:00|45.34|43.34|45.36|43.36|45.54|43.54|45.28|43.28|0
1750768200000|2025-06-24 12:30:00|45.37|43.37|45.32|43.32|45.72|43.72|45.13|43.13|0
1750768500000|2025-06-24 12:35:00|45.25|43.25|45.09|43.09|45.31|43.31|45.04|43.04|0
1750768800000|2025-06-24 12:40:00|45.08|43.08|45.24|43.24|45.3|43.3|45.03|43.03|0
1750769100000|2025-06-24 12:45:00|45.23|43.23|45.37|43.37|45.38|43.38|45.1|43.1|0
1750769400000|2025-06-24 12:50:00|45.33|43.33|45.43|43.43|45.62|43.62|45.32|43.32|0
1750769700000|2025-06-24 12:55:00|45.44|43.44|45.27|43.27|45.5|43.5|45.24|43.24|0
1750770000000|2025-06-24 13:00:00|45.29|43.29|45.23|43.23|45.34|43.34|44.99|42.99|0
1750770300000|2025-06-24 13:05:00|45.24|43.24|45.14|43.14|45.26|43.26|45.1|43.1|0
1750770600000|2025-06-24 13:10:00|45.13|43.13|45.05|43.05|45.18|43.18|45.05|43.05|0
1750770900000|2025-06-24 13:15:00|45|43|44.87|42.87|45.21|43.21|44.8|42.8|0
1750771200000|2025-06-24 13:20:00|44.86|42.86|45.26|42.46|45.27|43.06|44.78|42.46|0
1750771500000|2025-06-24 13:25:00|45.31|42.51|45.51|42.71|45.55|42.75|45.16|42.36|0
1750771800000|2025-06-24 13:30:00|45.2|43.2|44.76|42.76|45.29|43.29|44.67|42.67|0
1750772100000|2025-06-24 13:35:00|44.8|42.8|44.29|42.29|44.8|42.8|44.2|42.2|0
1750772400000|2025-06-24 13:40:00|44.26|42.26|44.37|42.37|44.37|42.37|43.98|41.98|0
1750772700000|2025-06-24 13:45:00|44.35|42.35|44.4|42.4|44.42|42.42|43.95|41.95|0
1750773000000|2025-06-24 13:50:00|44.37|42.37|44.61|42.61|44.63|42.63|44.27|42.27|0
1750773300000|2025-06-24 13:55:00|44.59|42.59|45.01|43.01|45.24|43.24|44.58|42.58|0
1750773600000|2025-06-24 14:00:00|45.07|43.07|44.67|42.67|45.24|43.24|44.05|42.05|0
1750773900000|2025-06-24 14:05:00|44.65|42.65|45|43|45.27|43.27|44.53|42.53|0
1750774200000|2025-06-24 14:10:00|44.96|42.96|45.02|43.02|45.07|43.07|44.81|42.81|0
1750774500000|2025-06-24 14:15:00|45|43|44.52|42.52|45|43|44.48|42.48|0
1750774800000|2025-06-24 14:20:00|44.53|42.53|44.23|42.23|44.53|42.53|44.23|42.23|0
1750775100000|2025-06-24 14:25:00|44.25|42.25|44.39|42.39|44.56|42.56|44.18|42.18|0
1750775400000|2025-06-24 14:30:00|44.37|42.37|44.02|42.02|44.47|42.47|43.97|41.97|0
1750775700000|2025-06-24 14:35:00|44.05|42.05|44.08|42.08|44.19|42.19|44|42|0
1750776000000|2025-06-24 14:40:00|44.09|42.09|43.61|41.61|44.09|42.09|43.55|41.55|0
1750776300000|2025-06-24 14:45:00|43.63|41.63|43.81|41.81|43.86|41.86|43.58|41.58|0
1750776600000|2025-06-24 14:50:00|43.83|41.83|43.92|41.92|44.02|42.02|43.69|41.69|0
1750776900000|2025-06-24 14:55:00|43.88|41.88|44.13|42.13|44.34|42.34|43.8|41.8|0
1750777200000|2025-06-24 15:00:00|44.09|42.09|43.89|41.89|44.11|42.11|43.69|41.69|0
1750777500000|2025-06-24 15:05:00|43.87|41.87|44.17|42.17|44.23|42.23|43.81|41.81|0
1750777800000|2025-06-24 15:10:00|44.16|42.16|43.91|41.91|44.16|42.16|43.88|41.88|0
1750778100000|2025-06-24 15:15:00|43.89|41.89|43.93|41.93|43.93|41.93|43.76|41.76|0
1750778400000|2025-06-24 15:20:00|43.94|41.94|43.78|41.78|43.96|41.96|43.65|41.65|0
1750778700000|2025-06-24 15:25:00|43.74|41.74|43.71|41.71|43.81|41.81|43.68|41.68|0
1750779000000|2025-06-24 15:30:00|43.7|41.7|43.54|41.54|43.77|41.77|43.54|41.54|0
1750779300000|2025-06-24 15:35:00|43.56|41.56|43.53|41.53|43.63|41.63|43.46|41.46|0
1750779600000|2025-06-24 15:40:00|43.51|41.51|43.6|41.6|43.74|41.74|43.51|41.51|0
1750779900000|2025-06-24 15:45:00|43.58|41.58|43.58|41.58|43.67|41.67|43.55|41.55|0
1750780200000|2025-06-24 15:50:00|43.59|41.59|43.73|41.73|43.82|41.82|43.53|41.53|0
1750780500000|2025-06-24 15:55:00|43.74|41.74|43.78|41.78|43.86|41.86|43.59|41.59|0
1750780800000|2025-06-24 16:00:00|43.76|41.76|43.56|41.56|43.86|41.86|43.54|41.54|0
1750781100000|2025-06-24 16:05:00|43.58|41.58|43.59|41.59|43.72|41.72|43.55|41.55|0
1750781400000|2025-06-24 16:10:00|43.58|41.58|43.6|41.6|43.64|41.64|43.41|41.41|0
1750781700000|2025-06-24 16:15:00|43.58|41.58|43.47|41.47|43.63|41.63|43.4|41.4|0
1750782000000|2025-06-24 16:20:00|43.48|41.48|43.37|41.37|43.56|41.56|43.35|41.35|0
1750782300000|2025-06-24 16:25:00|43.39|41.39|43.14|41.14|43.45|41.45|43.1|41.1|0
1750782600000|2025-06-24 16:30:00|43.12|41.12|43.11|41.11|43.16|41.16|42.96|40.96|0
1750782900000|2025-06-24 16:35:00|43.07|41.07|43|41|43.14|41.14|42.95|40.95|0
1750783200000|2025-06-24 16:40:00|43.02|41.02|42.71|40.71|43.02|41.02|42.67|40.67|0
1750783500000|2025-06-24 16:45:00|42.69|40.69|42.89|40.89|43|41|42.67|40.67|0
1750783800000|2025-06-24 16:50:00|42.91|40.91|42.93|40.93|43.06|41.06|42.84|40.84|0
1750784100000|2025-06-24 16:55:00|42.95|40.95|43.04|41.04|43.27|41.27|42.91|40.91|0
1750784400000|2025-06-24 17:00:00|43.03|41.03|42.91|40.91|43.06|41.06|42.72|40.72|0
1750784700000|2025-06-24 17:05:00|42.93|40.93|42.88|40.88|43.04|41.04|42.85|40.85|0
1750785000000|2025-06-24 17:10:00|42.91|40.91|42.84|40.84|42.93|40.93|42.77|40.77|0
1750785300000|2025-06-24 17:15:00|42.85|40.85|42.84|40.84|42.89|40.89|42.75|40.75|0
1750785600000|2025-06-24 17:20:00|42.82|40.82|43.18|41.18|43.3|41.3|42.82|40.82|0
1750785900000|2025-06-24 17:25:00|43.22|41.22|43.21|41.21|43.27|41.27|43.07|41.07|0
1750786200000|2025-06-24 17:30:00|43.19|41.19|43.06|41.06|43.21|41.21|43|41|0
1750786500000|2025-06-24 17:35:00|43.08|41.08|43.21|41.21|43.24|41.24|43.02|41.02|0
1750786800000|2025-06-24 17:40:00|43.23|41.23|42.98|40.98|43.26|41.26|42.92|40.92|0
1750787100000|2025-06-24 17:45:00|42.99|40.99|42.8|40.8|43.06|41.06|42.77|40.77|0
1750787400000|2025-06-24 17:50:00|42.82|40.82|42.73|40.73|42.84|40.84|42.69|40.69|0
1750787700000|2025-06-24 17:55:00|42.74|40.74|42.78|40.78|42.81|40.81|42.72|40.72|0
1750788000000|2025-06-24 18:00:00|42.76|40.76|42.68|40.68|42.78|40.78|42.53|40.53|0
1750788300000|2025-06-24 18:05:00|42.67|40.67|42.71|40.71|42.86|40.86|42.66|40.66|0
1750788600000|2025-06-24 18:10:00|42.74|40.74|42.87|40.87|42.89|40.89|42.65|40.65|0
1750788900000|2025-06-24 18:15:00|42.85|40.85|42.84|40.84|42.88|40.88|42.77|40.77|0
1750789200000|2025-06-24 18:20:00|42.82|40.82|42.76|40.76|42.88|40.88|42.71|40.71|0
1750789500000|2025-06-24 18:25:00|42.74|40.74|42.73|40.73|42.81|40.81|42.65|40.65|0
1750789800000|2025-06-24 18:30:00|42.75|40.75|42.76|40.76|42.79|40.79|42.71|40.71|0
1750790100000|2025-06-24 18:35:00|42.74|40.74|42.53|40.53|42.76|40.76|42.48|40.48|0
1750790400000|2025-06-24 18:40:00|42.5|40.5|42.49|40.49|42.58|40.58|42.41|40.41|0
1750790700000|2025-06-24 18:45:00|42.47|40.47|42.69|40.69|42.71|40.71|42.42|40.42|0
1750791000000|2025-06-24 18:50:00|42.71|40.71|42.65|40.65|42.74|40.74|42.57|40.57|0
1750791300000|2025-06-24 18:55:00|42.67|40.67|42.45|40.45|42.68|40.68|42.43|40.43|0
1750791600000|2025-06-24 19:00:00|42.43|40.43|42.3|40.3|42.45|40.45|42.24|40.24|0
1750791900000|2025-06-24 19:05:00|42.32|40.32|42.16|40.16|42.34|40.34|42.11|40.11|0
1750792200000|2025-06-24 19:10:00|42.19|40.19|42.24|40.24|42.35|40.35|42.18|40.18|0
1750792500000|2025-06-24 19:15:00|42.26|40.26|42.24|40.24|42.29|40.29|42.18|40.18|0
1750792800000|2025-06-24 19:20:00|42.22|40.22|42.18|40.18|42.24|40.24|42.08|40.08|0
1750793100000|2025-06-24 19:25:00|42.17|40.17|42.27|40.27|42.27|40.27|42.11|40.11|0
1750793400000|2025-06-24 19:30:00|42.29|40.29|42.19|40.19|42.32|40.32|42.03|40.03|0
1750793700000|2025-06-24 19:35:00|42.21|40.21|42.19|40.19|42.28|40.28|42.16|40.16|0
1750794000000|2025-06-24 19:40:00|42.17|40.17|42.23|40.23|42.26|40.26|42.16|40.16|0
1750794300000|2025-06-24 19:45:00|42.25|40.25|42.28|40.28|42.39|40.39|42.15|40.15|0
1750794600000|2025-06-24 19:50:00|42.34|40.34|42.61|40.61|42.64|40.64|42.24|40.24|0
1750794900000|2025-06-24 19:55:00|42.7|40.7|42.13|40.13|42.73|40.73|41.98|39.98|0
1750795200000|2025-06-24 20:00:00|42.21|40.21|42.26|40.26|42.38|40.38|42|40|0
1750795500000|2025-06-24 20:05:00|42.32|40.32|42.31|40.31|42.34|40.34|42.21|40.21|0
1750795800000|2025-06-24 20:10:00|42.32|40.32|42.38|40.38|42.43|40.43|42.28|40.28|0
1750796100000|2025-06-24 20:15:00|42.39|40.39|42.37|40.37|42.41|40.41|42.32|40.32|0
1750796400000|2025-06-24 20:20:00|42.33|40.33|42.38|40.38|42.39|40.39|42.29|40.29|0
1750796700000|2025-06-24 20:25:00|42.36|40.36|42.31|40.31|42.38|40.38|42.27|40.27|0
1750797000000|2025-06-24 20:30:00|42.33|40.33|42.3|40.3|42.33|40.33|42.27|40.27|0
1750797300000|2025-06-24 20:35:00|42.29|40.29|42.36|40.36|42.38|40.38|42.25|40.25|0
1750797600000|2025-06-24 20:40:00|42.34|40.34|42.29|40.29|42.37|40.37|42.29|40.29|0
1750797900000|2025-06-24 20:45:00|42.31|40.31|42.26|40.26|42.32|40.32|42.21|40.21|0
1750798200000|2025-06-24 20:50:00|42.28|40.28|42.29|40.29|42.32|40.32|42.23|40.23|0
1750798500000|2025-06-24 20:55:00|42.68|39.88|42.74|39.94|42.74|39.94|42.67|39.87|0
1750798800000|2025-06-24 21:00:00|42.71|39.91|42.67|39.87|42.74|39.94|42.65|39.85|0
1750799100000|2025-06-24 21:05:00|42.66|39.86|42.49|39.69|42.66|39.86|42.49|39.69|0
1750799400000|2025-06-24 21:10:00|42.52|39.72|42.58|39.78|42.6|39.8|42.51|39.71|0
1750799700000|2025-06-24 21:15:00|42.59|39.79|42.57|39.77|42.61|39.81|42.57|39.77|0
1750800000000|2025-06-24 21:20:00|42.55|39.75|42.57|39.77|42.57|39.77|42.55|39.75|0
1750800300000|2025-06-24 21:25:00|42.6|39.8|42.64|39.84|42.65|39.85|42.6|39.8|0
1750800600000|2025-06-24 21:30:00|42.65|39.85|42.65|39.85|42.67|39.87|42.63|39.83|0
1750800900000|2025-06-24 21:35:00|42.67|39.87|42.78|39.98|42.82|40.02|42.67|39.87|0
1750801200000|2025-06-24 21:40:00|42.76|39.96|42.74|39.94|42.76|39.96|42.69|39.89|0
1750801500000|2025-06-24 21:45:00|42.73|39.93|42.69|39.89|42.73|39.93|42.69|39.89|0
1750801800000|2025-06-24 21:50:00|42.7|39.9|42.71|39.91|42.72|39.92|42.7|39.9|0
1750802100000|2025-06-24 21:55:00|42.7|39.9|42.71|39.91|42.71|39.91|42.69|39.89|0
1750802400000|2025-06-24 22:00:00|42.81|40.01|43.01|40.21|43.07|40.27|42.79|39.99|0
1750802700000|2025-06-24 22:05:00|42.96|40.16|42.93|40.13|43.05|40.25|42.91|40.11|0
1750803000000|2025-06-24 22:10:00|42.91|40.11|42.91|40.11|42.94|40.14|42.85|40.05|0
1750803300000|2025-06-24 22:15:00|42.92|40.12|42.94|40.14|43.05|40.25|42.88|40.08|0
1750803600000|2025-06-24 22:20:00|42.96|40.16|42.94|40.14|42.98|40.18|42.8|40|0
1750803900000|2025-06-24 22:25:00|42.93|40.13|42.81|40.01|42.94|40.14|42.81|40.01|0
1750804200000|2025-06-24 22:30:00|42.8|40|42.88|40.08|42.94|40.14|42.8|40|0
1750804500000|2025-06-24 22:35:00|42.9|40.1|43.02|40.22|43.02|40.22|42.87|40.07|0
1750804800000|2025-06-24 22:40:00|43.01|40.21|42.86|40.06|43.02|40.22|42.82|40.02|0
1750805100000|2025-06-24 22:45:00|42.85|40.05|42.83|40.03|42.88|40.08|42.81|40.01|0
1750805400000|2025-06-24 22:50:00|42.84|40.04|42.88|40.08|42.93|40.13|42.81|40.01|0
1750805700000|2025-06-24 22:55:00|42.89|40.09|42.89|40.09|42.9|40.1|42.88|40.08|0
1750806000000|2025-06-24 23:00:00|42.88|40.08|42.84|40.04|42.88|40.08|42.68|39.88|0
1750806300000|2025-06-24 23:05:00|42.87|40.07|42.85|40.05|42.91|40.11|42.84|40.04|0
1750806600000|2025-06-24 23:10:00|42.86|40.06|42.89|40.09|42.91|40.11|42.82|40.02|0
1750806900000|2025-06-24 23:15:00|42.87|40.07|42.99|40.19|43.03|40.23|42.87|40.07|0
1750807200000|2025-06-24 23:20:00|42.98|40.18|42.89|40.09|42.98|40.18|42.87|40.07|0
1750807500000|2025-06-24 23:25:00|42.88|40.08|42.85|40.05|42.89|40.09|42.81|40.01|0
1750807800000|2025-06-24 23:30:00|42.87|40.07|42.92|40.12|42.92|40.12|42.85|40.05|0
1750808100000|2025-06-24 23:35:00|42.9|40.1|42.84|40.04|42.92|40.12|42.83|40.03|0
1750808400000|2025-06-24 23:40:00|42.85|40.05|42.81|40.01|42.88|40.08|42.79|39.99|0
1750808700000|2025-06-24 23:45:00|42.79|39.99|42.81|40.01|42.83|40.03|42.77|39.97|0
1750809000000|2025-06-24 23:50:00|42.83|40.03|42.83|40.03|42.84|40.04|42.76|39.96|0
1750809300000|2025-06-24 23:55:00|42.82|40.02|42.5|39.7|42.82|40.02|42.43|39.63|0
1750809600000|2025-06-25 00:00:00|42.47|39.67|42.61|39.81|42.62|39.82|42.47|39.67|0
1750809900000|2025-06-25 00:05:00|42.62|39.82|42.42|39.62|42.62|39.82|42.39|39.59|0
1750810200000|2025-06-25 00:10:00|42.43|39.63|42.44|39.64|42.52|39.72|42.37|39.57|0
1750810500000|2025-06-25 00:15:00|42.43|39.63|42.11|40.11|42.43|40.13|41.97|39.52|0
1750810800000|2025-06-25 00:20:00|42.12|40.12|42.1|40.1|42.18|40.18|42.07|40.07|0
1750811100000|2025-06-25 00:25:00|42.09|40.09|42.13|40.13|42.13|40.13|42|40|0
1750811400000|2025-06-25 00:30:00|42.12|40.12|42.09|40.09|42.18|40.18|42.08|40.08|0
1750811700000|2025-06-25 00:35:00|42.13|40.13|42.24|40.24|42.25|40.25|42.06|40.06|0
1750812000000|2025-06-25 00:40:00|42.22|40.22|42.18|40.18|42.25|40.25|42.16|40.16|0
1750812300000|2025-06-25 00:45:00|42.2|40.2|42.23|40.23|42.31|40.31|42.18|40.18|0
1750812600000|2025-06-25 00:50:00|42.25|40.25|42.25|40.25|42.27|40.27|42.19|40.19|0
1750812900000|2025-06-25 00:55:00|42.26|40.26|42.22|40.22|42.26|40.26|42.16|40.16|0
1750813200000|2025-06-25 01:00:00|42.26|40.26|42.15|40.15|42.28|40.28|42.08|40.08|0
1750813500000|2025-06-25 01:05:00|42.14|40.14|42.26|40.26|42.28|40.28|42.12|40.12|0
1750813800000|2025-06-25 01:10:00|42.27|40.27|42.26|40.26|42.32|40.32|42.18|40.18|0
1750814100000|2025-06-25 01:15:00|42.27|40.27|42.36|40.36|42.42|40.42|42.26|40.26|0
1750814400000|2025-06-25 01:20:00|42.35|40.35|42.35|40.35|42.41|40.41|42.34|40.34|0
1750814700000|2025-06-25 01:25:00|42.37|40.37|42.41|40.41|42.47|40.47|42.32|40.32|0
1750815000000|2025-06-25 01:30:00|42.42|40.42|42.52|40.52|42.52|40.52|42.41|40.41|0
1750815300000|2025-06-25 01:35:00|42.51|40.51|42.38|40.38|42.52|40.52|42.36|40.36|0
1750815600000|2025-06-25 01:40:00|42.4|40.4|42.42|40.42|42.45|40.45|42.37|40.37|0
1750815900000|2025-06-25 01:45:00|42.41|40.41|42.46|40.46|42.48|40.48|42.34|40.34|0
1750816200000|2025-06-25 01:50:00|42.45|40.45|42.45|40.45|42.53|40.53|42.4|40.4|0
1750816500000|2025-06-25 01:55:00|42.43|40.43|42.52|40.52|42.52|40.52|42.43|40.43|0
1750816800000|2025-06-25 02:00:00|42.5|40.5|42.52|40.52|42.55|40.55|42.47|40.47|0
1750817100000|2025-06-25 02:05:00|42.53|40.53|42.5|40.5|42.54|40.54|42.48|40.48|0
1750817400000|2025-06-25 02:10:00|42.48|40.48|42.52|40.52|42.53|40.53|42.48|40.48|0
1750817700000|2025-06-25 02:15:00|42.53|40.53|42.5|40.5|42.54|40.54|42.5|40.5|0
1750818000000|2025-06-25 02:20:00|42.48|40.48|42.48|40.48|42.53|40.53|42.46|40.46|0
1750818300000|2025-06-25 02:25:00|42.51|40.51|42.52|40.52|42.53|40.53|42.48|40.48|0
1750818600000|2025-06-25 02:30:00|42.53|40.53|42.52|40.52|42.53|40.53|42.46|40.46|0
1750818900000|2025-06-25 02:35:00|42.5|40.5|42.49|40.49|42.53|40.53|42.47|40.47|0
1750819200000|2025-06-25 02:40:00|42.48|40.48|42.5|40.5|42.54|40.54|42.47|40.47|0
1750819500000|2025-06-25 02:45:00|42.51|40.51|42.51|40.51|42.54|40.54|42.49|40.49|0
1750819800000|2025-06-25 02:50:00|42.52|40.52|42.51|40.51|42.56|40.56|42.49|40.49|0
1750820100000|2025-06-25 02:55:00|42.52|40.52|42.5|40.5|42.56|40.56|42.47|40.47|0
1750820400000|2025-06-25 03:00:00|42.48|40.48|42.4|40.4|42.5|40.5|42.37|40.37|0
1750820700000|2025-06-25 03:05:00|42.41|40.41|42.23|40.23|42.42|40.42|42.23|40.23|0
1750821000000|2025-06-25 03:10:00|42.25|40.25|42.28|40.28|42.29|40.29|42.22|40.22|0
1750821300000|2025-06-25 03:15:00|42.32|40.32|42.26|40.26|42.33|40.33|42.23|40.23|0
1750821600000|2025-06-25 03:20:00|42.25|40.25|42.22|40.22|42.27|40.27|42.21|40.21|0
1750821900000|2025-06-25 03:25:00|42.24|40.24|42.19|40.19|42.3|40.3|42.19|40.19|0
1750822200000|2025-06-25 03:30:00|42.24|40.24|42.19|40.19|42.25|40.25|42.16|40.16|0
1750822500000|2025-06-25 03:35:00|42.2|40.2|42.18|40.18|42.25|40.25|42.15|40.15|0
1750822800000|2025-06-25 03:40:00|42.2|40.2|42.23|40.23|42.23|40.23|42.18|40.18|0
1750823100000|2025-06-25 03:45:00|42.24|40.24|42.28|40.28|42.31|40.31|42.2|40.2|0
1750823400000|2025-06-25 03:50:00|42.27|40.27|42.26|40.26|42.29|40.29|42.22|40.22|0
1750823700000|2025-06-25 03:55:00|42.25|40.25|42.28|40.28|42.28|40.28|42.23|40.23|0
1750824000000|2025-06-25 04:00:00|42.26|40.26|42.26|40.26|42.28|40.28|42.23|40.23|0
1750824300000|2025-06-25 04:05:00|42.28|40.28|42.25|40.25|42.28|40.28|42.2|40.2|0
1750824600000|2025-06-25 04:10:00|42.23|40.23|42.15|40.15|42.27|40.27|42.12|40.12|0
1750824900000|2025-06-25 04:15:00|42.14|40.14|42.15|40.15|42.16|40.16|42.13|40.13|0
1750825200000|2025-06-25 04:20:00|42.14|40.14|42.14|40.14|42.19|40.19|42.13|40.13|0
1750825500000|2025-06-25 04:25:00|42.13|40.13|42.17|40.17|42.17|40.17|42.11|40.11|0
1750825800000|2025-06-25 04:30:00|42.14|40.14|42.15|40.15|42.16|40.16|42.14|40.14|0
1750826100000|2025-06-25 04:35:00|42.16|40.16|42.16|40.16|42.17|40.17|42.13|40.13|0
1750826400000|2025-06-25 04:40:00|42.15|40.15|42.14|40.14|42.17|40.17|42.14|40.14|0
1750826700000|2025-06-25 04:45:00|42.15|40.15|42.14|40.14|42.17|40.17|42.12|40.12|0
1750827000000|2025-06-25 04:50:00|42.17|40.17|42.16|40.16|42.2|40.2|42.11|40.11|0
1750827300000|2025-06-25 04:55:00|42.15|40.15|42.13|40.13|42.16|40.16|42.1|40.1|0
1750827600000|2025-06-25 05:00:00|42.14|40.14|41.92|39.92|42.14|40.14|41.92|39.92|0
1750827900000|2025-06-25 05:05:00|41.95|39.95|41.92|39.92|41.97|39.97|41.91|39.91|0
1750828200000|2025-06-25 05:10:00|41.91|39.91|41.9|39.9|41.94|39.94|41.85|39.85|0
1750828500000|2025-06-25 05:15:00|41.91|39.91|41.89|39.89|41.94|39.94|41.88|39.88|0
1750828800000|2025-06-25 05:20:00|41.9|39.9|41.91|39.91|41.94|39.94|41.86|39.86|0
1750829100000|2025-06-25 05:25:00|41.93|39.93|41.98|39.98|41.98|39.98|41.85|39.85|0
1750829400000|2025-06-25 05:30:00|41.99|39.99|41.84|39.84|41.99|39.99|41.77|39.77|0
1750829700000|2025-06-25 05:35:00|41.83|39.83|41.8|39.8|41.86|39.86|41.77|39.77|0
1750830000000|2025-06-25 05:40:00|41.82|39.82|41.8|39.8|41.86|39.86|41.77|39.77|0
1750830300000|2025-06-25 05:45:00|41.78|39.78|41.86|39.86|41.86|39.86|41.78|39.78|0
1750830600000|2025-06-25 05:50:00|41.85|39.85|41.86|39.86|41.89|39.89|41.81|39.81|0
1750830900000|2025-06-25 05:55:00|41.87|39.87|41.86|39.86|41.89|39.89|41.82|39.82|0
1750831200000|2025-06-25 06:00:00|41.88|39.88|41.85|39.85|41.9|39.9|41.82|39.82|0
1750831500000|2025-06-25 06:05:00|41.89|39.89|41.81|39.81|41.89|39.89|41.81|39.81|0
1750831800000|2025-06-25 06:10:00|41.83|39.83|41.87|39.87|41.87|39.87|41.8|39.8|0
1750832100000|2025-06-25 06:15:00|41.88|39.88|41.91|39.91|41.95|39.95|41.86|39.86|0
1750832400000|2025-06-25 06:20:00|41.92|39.92|41.96|39.96|42|40|41.88|39.88|0
1750832700000|2025-06-25 06:25:00|41.94|39.94|41.96|39.96|42|40|41.9|39.9|0
1750833000000|2025-06-25 06:30:00|41.95|39.95|41.95|39.95|42.03|40.03|41.94|39.94|0
1750833300000|2025-06-25 06:35:00|41.98|39.98|41.93|39.93|41.98|39.98|41.88|39.88|0
1750833600000|2025-06-25 06:40:00|41.95|39.95|41.94|39.94|41.97|39.97|41.92|39.92|0
1750833900000|2025-06-25 06:45:00|41.93|39.93|41.93|39.93|42.02|40.02|41.91|39.91|0
1750834200000|2025-06-25 06:50:00|41.91|39.91|41.98|39.98|42|40|41.91|39.91|0
1750834500000|2025-06-25 06:55:00|41.99|39.99|42.03|40.03|42.03|40.03|41.93|39.93|0
1750834800000|2025-06-25 07:00:00|42.01|40.01|41.98|39.98|42.06|40.06|41.91|39.91|0
1750835100000|2025-06-25 07:05:00|41.99|39.99|41.95|39.95|42.05|40.05|41.92|39.92|0
1750835400000|2025-06-25 07:10:00|41.97|39.97|41.92|39.92|42.04|40.04|41.87|39.87|0
1750835700000|2025-06-25 07:15:00|41.91|39.91|41.98|39.98|42.01|40.01|41.85|39.85|0
1750836000000|2025-06-25 07:20:00|41.99|39.99|41.98|39.98|42|40|41.94|39.94|0
1750836300000|2025-06-25 07:25:00|41.97|39.97|41.88|39.88|41.97|39.97|41.86|39.86|0
1750836600000|2025-06-25 07:30:00|41.89|39.89|41.95|39.95|42.01|40.01|41.79|39.79|0
1750836900000|2025-06-25 07:35:00|41.93|39.93|41.88|39.88|41.97|39.97|41.88|39.88|0
1750837200000|2025-06-25 07:40:00|41.91|39.91|42.03|40.03|42.03|40.03|41.87|39.87|0
1750837500000|2025-06-25 07:45:00|42.02|40.02|42.16|40.16|42.17|40.17|41.96|39.96|0
1750837800000|2025-06-25 07:50:00|42.15|40.15|42.08|40.08|42.18|40.18|42.07|40.07|0
1750838100000|2025-06-25 07:55:00|42.04|40.04|42.04|40.04|42.11|40.11|41.96|39.96|0
1750838400000|2025-06-25 08:00:00|42.01|40.01|41.97|39.97|42.03|40.03|41.89|39.89|0
1750838700000|2025-06-25 08:05:00|41.99|39.99|42.04|40.04|42.1|40.1|41.95|39.95|0
1750839000000|2025-06-25 08:10:00|42.06|40.06|41.96|39.96|42.11|40.11|41.94|39.94|0
1750839300000|2025-06-25 08:15:00|41.98|39.98|42.06|40.06|42.08|40.08|41.9|39.9|0
1750839600000|2025-06-25 08:20:00|42.05|40.05|41.99|39.99|42.07|40.07|41.95|39.95|0
1750839900000|2025-06-25 08:25:00|42|40|42.09|40.09|42.14|40.14|41.97|39.97|0
1750840200000|2025-06-25 08:30:00|42.12|40.12|42.14|40.14|42.39|40.39|42.09|40.09|0
1750840500000|2025-06-25 08:35:00|42.12|40.12|42.09|40.09|42.2|40.2|42.09|40.09|0
1750840800000|2025-06-25 08:40:00|42.14|40.14|42.12|40.12|42.19|40.19|42.09|40.09|0
1750841100000|2025-06-25 08:45:00|42.11|40.11|42.1|40.1|42.14|40.14|42.08|40.08|0
1750841400000|2025-06-25 08:50:00|42.08|40.08|42.12|40.12|42.13|40.13|42.08|40.08|0
1750841700000|2025-06-25 08:55:00|42.1|40.1|41.87|39.87|42.16|40.16|41.87|39.87|0
1750842000000|2025-06-25 09:00:00|41.89|39.89|41.86|39.86|41.94|39.94|41.71|39.71|0
1750842300000|2025-06-25 09:05:00|41.88|39.88|41.86|39.86|41.88|39.88|41.81|39.81|0
1750842600000|2025-06-25 09:10:00|41.85|39.85|41.75|39.75|41.87|39.87|41.73|39.73|0
1750842900000|2025-06-25 09:15:00|41.73|39.73|41.74|39.74|41.8|39.8|41.73|39.73|0
1750843200000|2025-06-25 09:20:00|41.72|39.72|41.57|39.57|41.75|39.75|41.53|39.53|0
1750843500000|2025-06-25 09:25:00|41.56|39.56|41.91|39.91|41.95|39.95|41.54|39.54|0
1750843800000|2025-06-25 09:30:00|41.92|39.92|41.93|39.93|41.97|39.97|41.89|39.89|0
1750844100000|2025-06-25 09:35:00|41.94|39.94|41.99|39.99|42.07|40.07|41.91|39.91|0
1750844400000|2025-06-25 09:40:00|41.97|39.97|41.97|39.97|41.98|39.98|41.95|39.95|0
1750844700000|2025-06-25 09:45:00|41.96|39.96|42.01|40.01|42.03|40.03|41.95|39.95|0
1750845000000|2025-06-25 09:50:00|42|40|42.02|40.02|42.04|40.04|41.96|39.96|0
1750845300000|2025-06-25 09:55:00|42.01|40.01|42|40|42.07|40.07|41.96|39.96|0
1750845600000|2025-06-25 10:00:00|41.98|39.98|41.99|39.99|42.03|40.03|41.98|39.98|0
1750845900000|2025-06-25 10:05:00|42|40|42.1|40.1|42.1|40.1|42|40|0
1750846200000|2025-06-25 10:10:00|42.08|40.08|42.23|40.23|42.3|40.3|42.08|40.08|0
1750846500000|2025-06-25 10:15:00|42.22|40.22|42.23|40.23|42.29|40.29|42.22|40.22|0
1750846800000|2025-06-25 10:20:00|42.25|40.25|42.18|40.18|42.25|40.25|42.17|40.17|0
1750847100000|2025-06-25 10:25:00|42.17|40.17|42.08|40.08|42.22|40.22|42.07|40.07|0
1750847400000|2025-06-25 10:30:00|42.11|40.11|41.92|39.92|42.15|40.15|41.9|39.9|0
1750847700000|2025-06-25 10:35:00|41.93|39.93|41.87|39.87|41.93|39.93|41.78|39.78|0
1750848000000|2025-06-25 10:40:00|41.85|39.85|41.82|39.82|41.91|39.91|41.8|39.8|0
1750848300000|2025-06-25 10:45:00|41.81|39.81|41.86|39.86|41.91|39.91|41.78|39.78|0
1750848600000|2025-06-25 10:50:00|41.87|39.87|41.8|39.8|41.91|39.91|41.78|39.78|0
1750848900000|2025-06-25 10:55:00|41.81|39.81|41.77|39.77|41.82|39.82|41.66|39.66|0
1750849200000|2025-06-25 11:00:00|41.75|39.75|41.81|39.81|41.87|39.87|41.73|39.73|0
1750849500000|2025-06-25 11:05:00|41.79|39.79|41.78|39.78|41.87|39.87|41.76|39.76|0
1750849800000|2025-06-25 11:10:00|41.8|39.8|41.81|39.81|41.86|39.86|41.78|39.78|0
1750850100000|2025-06-25 11:15:00|41.83|39.83|41.79|39.79|41.87|39.87|41.77|39.77|0
1750850400000|2025-06-25 11:20:00|41.81|39.81|41.7|39.7|41.81|39.81|41.7|39.7|0
1750850700000|2025-06-25 11:25:00|41.72|39.72|41.7|39.7|41.73|39.73|41.68|39.68|0
1750851000000|2025-06-25 11:30:00|41.68|39.68|41.53|39.53|41.72|39.72|41.46|39.46|0
1750851300000|2025-06-25 11:35:00|41.52|39.52|41.51|39.51|41.56|39.56|41.48|39.48|0
1750851600000|2025-06-25 11:40:00|41.49|39.49|41.46|39.46|41.54|39.54|41.38|39.38|0
1750851900000|2025-06-25 11:45:00|41.48|39.48|41.27|39.27|41.49|39.49|41.27|39.27|0
1750852200000|2025-06-25 11:50:00|41.28|39.28|41|39|41.3|39.3|40.97|38.97|0
1750852500000|2025-06-25 11:55:00|41.02|39.02|41.05|39.05|41.1|39.1|40.97|38.97|0
1750852800000|2025-06-25 12:00:00|41.04|39.04|41.12|39.12|41.15|39.15|41|39|0
1750853100000|2025-06-25 12:05:00|41.13|39.13|41.14|39.14|41.16|39.16|41.07|39.07|0
1750853400000|2025-06-25 12:10:00|41.11|39.11|41.11|39.11|41.16|39.16|41.09|39.09|0
1750853700000|2025-06-25 12:15:00|41.13|39.13|41.1|39.1|41.15|39.15|41.06|39.06|0
1750854000000|2025-06-25 12:20:00|41.12|39.12|41.17|39.17|41.32|39.32|41.1|39.1|0
1750854300000|2025-06-25 12:25:00|41.15|39.15|41.09|39.09|41.17|39.17|41.08|39.08|0
1750854600000|2025-06-25 12:30:00|41.11|39.11|41.2|39.2|42.89|40.89|41.06|39.06|0
1750854900000|2025-06-25 12:35:00|41.19|39.19|41.12|39.12|41.21|39.21|41.09|39.09|0
1750855200000|2025-06-25 12:40:00|41.14|39.14|40.98|38.98|41.15|39.15|40.95|38.95|0
1750855500000|2025-06-25 12:45:00|40.99|38.99|41.06|39.06|41.07|39.07|40.96|38.96|0
1750855800000|2025-06-25 12:50:00|41.04|39.04|41.01|39.01|41.04|39.04|40.93|38.93|0
1750856100000|2025-06-25 12:55:00|40.98|38.98|40.97|38.97|41.04|39.04|40.94|38.94|0
1750856400000|2025-06-25 13:00:00|40.98|38.98|40.78|38.78|42.15|40.15|40.75|38.75|0
1750856700000|2025-06-25 13:05:00|40.8|38.8|41.02|39.02|41.06|39.06|40.76|38.76|0
1750857000000|2025-06-25 13:10:00|41.03|39.03|40.88|38.88|41.04|39.04|40.84|38.84|0
1750857300000|2025-06-25 13:15:00|40.9|38.9|40.89|38.89|40.96|38.96|40.85|38.85|0
1750857600000|2025-06-25 13:20:00|40.91|38.91|41.22|38.42|41.22|38.95|40.81|38.42|0
1750857900000|2025-06-25 13:25:00|41.3|38.5|41.27|38.47|41.3|38.5|41.2|38.4|0
1750858200000|2025-06-25 13:30:00|40.87|38.87|40.63|38.63|40.91|38.91|40.54|38.54|0
1750858500000|2025-06-25 13:35:00|40.62|38.62|40.57|38.57|40.68|38.68|40.47|38.47|0
1750858800000|2025-06-25 13:40:00|40.55|38.55|40.51|38.51|40.68|38.68|40.43|38.43|0
1750859100000|2025-06-25 13:45:00|40.53|38.53|40.83|38.83|40.83|38.83|40.46|38.46|0
1750859400000|2025-06-25 13:50:00|40.87|38.87|41.07|39.07|41.34|39.34|40.87|38.87|0
1750859700000|2025-06-25 13:55:00|41.06|39.06|40.92|38.92|41.14|39.14|40.66|38.66|0
1750860000000|2025-06-25 14:00:00|40.88|38.88|41.08|39.08|41.21|39.21|40.83|38.83|0
1750860300000|2025-06-25 14:05:00|41.07|39.07|41.02|39.02|41.19|39.19|40.87|38.87|0
1750860600000|2025-06-25 14:10:00|41.03|39.03|41.24|39.24|41.33|39.33|40.94|38.94|0
1750860900000|2025-06-25 14:15:00|41.22|39.22|41.2|39.2|41.31|39.31|41|39|0
1750861200000|2025-06-25 14:20:00|41.22|39.22|41.17|39.17|41.31|39.31|41.04|39.04|0
1750861500000|2025-06-25 14:25:00|41.16|39.16|41.36|39.36|41.48|39.48|40.95|38.95|0
1750861800000|2025-06-25 14:30:00|41.34|39.34|41.28|39.28|41.37|39.37|41.2|39.2|0
1750862100000|2025-06-25 14:35:00|41.25|39.25|41.32|39.32|41.33|39.33|41.12|39.12|0
1750862400000|2025-06-25 14:40:00|41.34|39.34|40.8|38.8|41.38|39.38|40.79|38.79|0
1750862700000|2025-06-25 14:45:00|40.81|38.81|41.01|39.01|41.05|39.05|40.66|38.66|0
1750863000000|2025-06-25 14:50:00|40.99|38.99|41.2|39.2|41.28|39.28|40.97|38.97|0
1750863300000|2025-06-25 14:55:00|41.17|39.17|41.32|39.32|41.34|39.34|41.11|39.11|0
1750863600000|2025-06-25 15:00:00|41.3|39.3|41.69|39.69|41.71|39.71|41.23|39.23|0
1750863900000|2025-06-25 15:05:00|41.71|39.71|41.93|39.93|41.97|39.97|41.56|39.56|0
1750864200000|2025-06-25 15:10:00|41.98|39.98|42.03|40.03|42.13|40.13|41.74|39.74|0
1750864500000|2025-06-25 15:15:00|42.02|40.02|42.05|40.05|42.09|40.09|41.91|39.91|0
1750864800000|2025-06-25 15:20:00|42.07|40.07|41.87|39.87|42.12|40.12|41.85|39.85|0
1750865100000|2025-06-25 15:25:00|41.88|39.88|41.63|39.63|41.88|39.88|41.53|39.53|0
1750865400000|2025-06-25 15:30:00|41.65|39.65|42.07|40.07|42.14|40.14|41.65|39.65|0
1750865700000|2025-06-25 15:35:00|42.03|40.03|41.87|39.87|42.07|40.07|41.7|39.7|0
1750866000000|2025-06-25 15:40:00|41.85|39.85|41.79|39.79|41.97|39.97|41.76|39.76|0
1750866300000|2025-06-25 15:45:00|41.81|39.81|41.79|39.79|41.97|39.97|41.73|39.73|0
1750866600000|2025-06-25 15:50:00|41.78|39.78|41.68|39.68|41.85|39.85|41.6|39.6|0
1750866900000|2025-06-25 15:55:00|41.67|39.67|41.71|39.71|41.78|39.78|41.54|39.54|0
1750867200000|2025-06-25 16:00:00|41.73|39.73|41.6|39.6|41.75|39.75|41.51|39.51|0
1750867500000|2025-06-25 16:05:00|41.63|39.63|41.67|39.67|41.75|39.75|41.54|39.54|0
1750867800000|2025-06-25 16:10:00|41.69|39.69|41.48|39.48|41.79|39.79|41.47|39.47|0
1750868100000|2025-06-25 16:15:00|41.49|39.49|41.45|39.45|41.56|39.56|41.35|39.35|0
1750868400000|2025-06-25 16:20:00|41.44|39.44|41.53|39.53|41.65|39.65|41.44|39.44|0
1750868700000|2025-06-25 16:25:00|41.51|39.51|41.6|39.6|41.68|39.68|41.44|39.44|0
1750869000000|2025-06-25 16:30:00|41.58|39.58|41.58|39.58|41.64|39.64|41.45|39.45|0
1750869300000|2025-06-25 16:35:00|41.6|39.6|41.57|39.57|41.74|39.74|41.54|39.54|0
1750869600000|2025-06-25 16:40:00|41.59|39.59|41.67|39.67|41.67|39.67|41.53|39.53|0
1750869900000|2025-06-25 16:45:00|41.71|39.71|41.86|39.86|41.91|39.91|41.64|39.64|0
1750870200000|2025-06-25 16:50:00|41.88|39.88|41.7|39.7|41.92|39.92|41.53|39.53|0
1750870500000|2025-06-25 16:55:00|41.69|39.69|41.66|39.66|41.75|39.75|41.58|39.58|0
1750870800000|2025-06-25 17:00:00|41.65|39.65|41.84|39.84|41.86|39.86|41.56|39.56|0
1750871100000|2025-06-25 17:05:00|41.87|39.87|41.84|39.84|41.94|39.94|41.71|39.71|0
1750871400000|2025-06-25 17:10:00|41.86|39.86|41.56|39.56|41.9|39.9|41.56|39.56|0
1750871700000|2025-06-25 17:15:00|41.54|39.54|41.52|39.52|41.62|39.62|41.46|39.46|0
1750872000000|2025-06-25 17:20:00|41.5|39.5|41.2|39.2|41.5|39.5|41.2|39.2|0
1750872300000|2025-06-25 17:25:00|41.22|39.22|41.3|39.3|41.37|39.37|41.19|39.19|0
1750872600000|2025-06-25 17:30:00|41.34|39.34|41.67|39.67|41.74|39.74|41.24|39.24|0
1750872900000|2025-06-25 17:35:00|41.68|39.68|41.81|39.81|41.87|39.87|41.65|39.65|0
1750873200000|2025-06-25 17:40:00|41.85|39.85|42.13|40.13|42.52|40.52|41.83|39.83|0
1750873500000|2025-06-25 17:45:00|42.15|40.15|41.77|39.77|42.19|40.19|41.75|39.75|0
1750873800000|2025-06-25 17:50:00|41.78|39.78|41.87|39.87|41.92|39.92|41.48|39.48|0
1750874100000|2025-06-25 17:55:00|41.89|39.89|41.98|39.98|42.07|40.07|41.88|39.88|0
1750874400000|2025-06-25 18:00:00|41.99|39.99|41.83|39.83|42.15|40.15|41.77|39.77|0
1750874700000|2025-06-25 18:05:00|41.85|39.85|41.89|39.89|42|40|41.76|39.76|0
1750875000000|2025-06-25 18:10:00|41.9|39.9|41.75|39.75|41.93|39.93|41.65|39.65|0
1750875300000|2025-06-25 18:15:00|41.73|39.73|41.63|39.63|41.79|39.79|41.61|39.61|0
1750875600000|2025-06-25 18:20:00|41.65|39.65|41.46|39.46|41.67|39.67|41.38|39.38|0
1750875900000|2025-06-25 18:25:00|41.48|39.48|41.49|39.49|41.64|39.64|41.43|39.43|0
1750876200000|2025-06-25 18:30:00|41.47|39.47|41.6|39.6|41.82|39.82|41.47|39.47|0
1750876500000|2025-06-25 18:35:00|41.58|39.58|41.6|39.6|41.71|39.71|41.54|39.54|0
1750876800000|2025-06-25 18:40:00|41.62|39.62|41.56|39.56|41.66|39.66|41.46|39.46|0
1750877100000|2025-06-25 18:45:00|41.58|39.58|41.5|39.5|41.6|39.6|41.46|39.46|0
1750877400000|2025-06-25 18:50:00|41.52|39.52|41.57|39.57|41.63|39.63|41.42|39.42|0
1750877700000|2025-06-25 18:55:00|41.58|39.58|41.48|39.48|41.63|39.63|41.42|39.42|0
1750878000000|2025-06-25 19:00:00|41.5|39.5|41.3|39.3|41.5|39.5|41.23|39.23|0
1750878300000|2025-06-25 19:05:00|41.28|39.28|41.14|39.14|41.36|39.36|41.04|39.04|0
1750878600000|2025-06-25 19:10:00|41.13|39.13|40.94|38.94|41.13|39.13|40.88|38.88|0
1750878900000|2025-06-25 19:15:00|41.01|39.01|41.02|39.02|41.14|39.14|40.9|38.9|0
1750879200000|2025-06-25 19:20:00|41|39|40.96|38.96|41.05|39.05|40.87|38.87|0
1750879500000|2025-06-25 19:25:00|40.94|38.94|41.1|39.1|41.13|39.13|40.93|38.93|0
1750879800000|2025-06-25 19:30:00|41.11|39.11|41.43|39.43|41.51|39.51|41.01|39.01|0
1750880100000|2025-06-25 19:35:00|41.44|39.44|41.52|39.52|41.62|39.62|41.37|39.37|0
1750880400000|2025-06-25 19:40:00|41.5|39.5|41.35|39.35|41.53|39.53|41.29|39.29|0
1750880700000|2025-06-25 19:45:00|41.33|39.33|41.4|39.4|41.48|39.48|41.23|39.23|0
1750881000000|2025-06-25 19:50:00|41.38|39.38|41.32|39.32|41.38|39.38|41.04|39.04|0
1750881300000|2025-06-25 19:55:00|41.3|39.3|40.76|38.76|41.33|39.33|40.66|38.66|0
1750881600000|2025-06-25 20:00:00|40.59|38.59|40.76|38.76|40.99|38.99|40.59|38.59|0
1750881900000|2025-06-25 20:05:00|40.74|38.74|40.93|38.93|40.99|38.99|40.69|38.69|0
1750882200000|2025-06-25 20:10:00|40.92|38.92|40.84|38.84|40.95|38.95|40.8|38.8|0
1750882500000|2025-06-25 20:15:00|40.8|38.8|40.79|38.79|40.85|38.85|40.78|38.78|0
1750882800000|2025-06-25 20:20:00|40.78|38.78|40.82|38.82|40.86|38.86|40.75|38.75|0
1750883100000|2025-06-25 20:25:00|40.8|38.8|40.81|38.81|40.86|38.86|40.74|38.74|0
1750883400000|2025-06-25 20:30:00|40.82|38.82|40.82|38.82|40.85|38.85|40.8|38.8|0
1750883700000|2025-06-25 20:35:00|40.8|38.8|40.75|38.75|40.82|38.82|40.73|38.73|0
1750884000000|2025-06-25 20:40:00|40.73|38.73|40.78|38.78|40.8|38.8|40.73|38.73|0
1750884300000|2025-06-25 20:45:00|40.8|38.8|40.77|38.77|40.84|38.84|40.73|38.73|0
1750884600000|2025-06-25 20:50:00|40.76|38.76|40.73|38.73|40.78|38.78|40.72|38.72|0
1750884900000|2025-06-25 20:55:00|41.13|38.33|41.1|38.3|41.17|38.37|41.1|38.3|0
1750885200000|2025-06-25 21:00:00|41.11|38.31|41.05|38.25|41.15|38.35|41.04|38.24|0
1750885500000|2025-06-25 21:05:00|41.06|38.26|41.08|38.28|41.08|38.28|41.04|38.24|0
1750885800000|2025-06-25 21:10:00|41.07|38.27|41.07|38.27|41.08|38.28|41.07|38.27|0
1750886100000|2025-06-25 21:15:00|41.05|38.25|41.06|38.26|41.06|38.26|41.05|38.25|0
1750886400000|2025-06-25 21:20:00|41.08|38.28|41.08|38.28|41.08|38.28|41.07|38.27|0
1750886700000|2025-06-25 21:25:00|41.07|38.27|41.08|38.28|41.08|38.28|41.06|38.26|0
1750887000000|2025-06-25 21:30:00|41.1|38.3|41.25|38.45|41.25|38.45|41.08|38.28|0
1750887300000|2025-06-25 21:35:00|41.17|38.37|41.13|38.33|41.17|38.37|41.13|38.33|0
1750887600000|2025-06-25 21:40:00|41.14|38.34|41.13|38.33|41.14|38.34|41.13|38.33|0
1750887900000|2025-06-25 21:45:00|41.15|38.35|41.21|38.41|41.26|38.46|41.15|38.35|0
1750888200000|2025-06-25 21:50:00|41.22|38.42|41.27|38.47|41.38|38.58|41.21|38.41|0
1750888500000|2025-06-25 21:55:00|41.26|38.46|41.28|38.48|41.28|38.48|41.21|38.41|0
1750888800000|2025-06-25 22:00:00|41.18|38.38|41.05|38.25|41.28|38.48|40.99|38.19|0
1750889100000|2025-06-25 22:05:00|41.03|38.23|41.01|38.21|41.09|38.29|41|38.2|0
1750889400000|2025-06-25 22:10:00|41.03|38.23|40.86|38.06|41.03|38.23|40.76|37.96|0
1750889700000|2025-06-25 22:15:00|40.87|38.07|40.92|38.12|40.99|38.19|40.87|38.07|0
1750890000000|2025-06-25 22:20:00|40.91|38.11|40.99|38.19|41.04|38.24|40.91|38.11|0
1750890300000|2025-06-25 22:25:00|41.02|38.22|41.11|38.31|41.16|38.36|41.02|38.22|0
1750890600000|2025-06-25 22:30:00|41.09|38.29|41.01|38.21|41.09|38.29|40.97|38.17|0
1750890900000|2025-06-25 22:35:00|41|38.2|41.14|38.34|41.16|38.36|41|38.2|0
1750891200000|2025-06-25 22:40:00|41.13|38.33|41.14|38.34|41.16|38.36|41.09|38.29|0
1750891500000|2025-06-25 22:45:00|41.12|38.32|41.11|38.31|41.16|38.36|41.07|38.27|0
1750891800000|2025-06-25 22:50:00|41.1|38.3|41.07|38.27|41.13|38.33|41.07|38.27|0
1750892100000|2025-06-25 22:55:00|41.05|38.25|41.02|38.22|41.07|38.27|41.02|38.22|0
1750892400000|2025-06-25 23:00:00|41|38.2|41.34|38.54|41.36|38.56|41|38.2|0
1750892700000|2025-06-25 23:05:00|41.33|38.53|41.05|38.25|41.38|38.58|41.05|38.25|0
1750893000000|2025-06-25 23:10:00|41.04|38.24|41.07|38.27|41.09|38.29|40.99|38.19|0
1750893300000|2025-06-25 23:15:00|41.08|38.28|41.1|38.3|41.22|38.42|41.07|38.27|0
1750893600000|2025-06-25 23:20:00|41.08|38.28|41.15|38.35|41.16|38.36|41.08|38.28|0
1750893900000|2025-06-25 23:25:00|41.16|38.36|41.26|38.46|41.35|38.55|41.11|38.31|0
1750894200000|2025-06-25 23:30:00|41.27|38.47|41.3|38.5|41.37|38.57|41.22|38.42|0
1750894500000|2025-06-25 23:35:00|41.28|38.48|41.18|38.38|41.3|38.5|41.18|38.38|0
1750894800000|2025-06-25 23:40:00|41.17|38.37|41.19|38.39|41.19|38.39|41.05|38.25|0
1750895100000|2025-06-25 23:45:00|41.18|38.38|41.12|38.32|41.18|38.38|41.07|38.27|0
1750895400000|2025-06-25 23:50:00|41.08|38.28|41.05|38.25|41.16|38.36|41.05|38.25|0
1750895700000|2025-06-25 23:55:00|41.07|38.27|41|38.2|41.07|38.27|40.95|38.15|0
1750896000000|2025-06-26 00:00:00|40.98|38.18|41.05|38.25|41.13|38.33|40.94|38.14|0
1750896300000|2025-06-26 00:05:00|41.06|38.26|41.05|38.25|41.1|38.3|40.98|38.18|0
1750896600000|2025-06-26 00:10:00|41.03|38.23|40.92|38.12|41.05|38.25|40.92|38.12|0
1750896900000|2025-06-26 00:15:00|40.91|38.11|40.63|38.63|40.91|38.68|40.49|38.07|0
1750897200000|2025-06-26 00:20:00|40.62|38.62|40.63|38.63|40.66|38.66|40.6|38.6|0
1750897500000|2025-06-26 00:25:00|40.62|38.62|40.49|38.49|40.65|38.65|40.45|38.45|0
1750897800000|2025-06-26 00:30:00|40.48|38.48|40.51|38.51|40.53|38.53|40.48|38.48|0
1750898100000|2025-06-26 00:35:00|40.52|38.52|40.42|38.42|40.54|38.54|40.42|38.42|0
1750898400000|2025-06-26 00:40:00|40.43|38.43|40.43|38.43|40.47|38.47|40.4|38.4|0
1750898700000|2025-06-26 00:45:00|40.44|38.44|40.37|38.37|40.48|38.48|40.36|38.36|0
1750899000000|2025-06-26 00:50:00|40.42|38.42|40.43|38.43|40.47|38.47|40.36|38.36|0
1750899300000|2025-06-26 00:55:00|40.44|38.44|40.42|38.42|40.46|38.46|40.4|38.4|0
1750899600000|2025-06-26 01:00:00|40.43|38.43|40.55|38.55|40.57|38.57|40.42|38.42|0
1750899900000|2025-06-26 01:05:00|40.54|38.54|40.52|38.52|40.57|38.57|40.5|38.5|0
1750900200000|2025-06-26 01:10:00|40.53|38.53|40.58|38.58|40.59|38.59|40.51|38.51|0
1750900500000|2025-06-26 01:15:00|40.6|38.6|40.57|38.57|40.62|38.62|40.54|38.54|0
1750900800000|2025-06-26 01:20:00|40.59|38.59|40.63|38.63|40.63|38.63|40.54|38.54|0
1750901100000|2025-06-26 01:25:00|40.64|38.64|40.65|38.65|40.66|38.66|40.61|38.61|0
1750901400000|2025-06-26 01:30:00|40.66|38.66|40.67|38.67|40.72|38.72|40.63|38.63|0
1750901700000|2025-06-26 01:35:00|40.68|38.68|40.69|38.69|40.7|38.7|40.64|38.64|0
1750902000000|2025-06-26 01:40:00|40.67|38.67|40.68|38.68|40.74|38.74|40.67|38.67|0
1750902300000|2025-06-26 01:45:00|40.7|38.7|40.68|38.68|40.71|38.71|40.65|38.65|0
1750902600000|2025-06-26 01:50:00|40.67|38.67|40.65|38.65|40.7|38.7|40.63|38.63|0
1750902900000|2025-06-26 01:55:00|40.66|38.66|40.69|38.69|40.72|38.72|40.64|38.64|0
1750903200000|2025-06-26 02:00:00|40.67|38.67|40.64|38.64|40.7|38.7|40.64|38.64|0
1750903500000|2025-06-26 02:05:00|40.65|38.65|40.5|38.5|40.68|38.68|40.43|38.43|0
1750903800000|2025-06-26 02:10:00|40.51|38.51|40.37|38.37|40.51|38.51|40.37|38.37|0
1750904100000|2025-06-26 02:15:00|40.36|38.36|40.43|38.43|40.48|38.48|40.36|38.36|0
1750904400000|2025-06-26 02:20:00|40.42|38.42|40.43|38.43|40.49|38.49|40.41|38.41|0
1750904700000|2025-06-26 02:25:00|40.42|38.42|40.41|38.41|40.48|38.48|40.41|38.41|0
1750905000000|2025-06-26 02:30:00|40.37|38.37|40.42|38.42|40.45|38.45|40.36|38.36|0
1750905300000|2025-06-26 02:35:00|40.43|38.43|40.42|38.42|40.46|38.46|40.4|38.4|0
1750905600000|2025-06-26 02:40:00|40.43|38.43|40.43|38.43|40.5|38.5|40.4|38.4|0
1750905900000|2025-06-26 02:45:00|40.41|38.41|40.46|38.46|40.47|38.47|40.39|38.39|0
1750906200000|2025-06-26 02:50:00|40.45|38.45|40.43|38.43|40.46|38.46|40.39|38.39|0
1750906500000|2025-06-26 02:55:00|40.44|38.44|40.45|38.45|40.46|38.46|40.42|38.42|0
1750906800000|2025-06-26 03:00:00|40.43|38.43|40.43|38.43|40.48|38.48|40.4|38.4|0
1750907100000|2025-06-26 03:05:00|40.45|38.45|40.25|38.25|40.45|38.45|40.21|38.21|0
1750907400000|2025-06-26 03:10:00|40.24|38.24|40.22|38.22|40.27|38.27|40.19|38.19|0
1750907700000|2025-06-26 03:15:00|40.23|38.23|40.29|38.29|40.3|38.3|40.16|38.16|0
1750908000000|2025-06-26 03:20:00|40.24|38.24|40.15|38.15|40.28|38.28|40.11|38.11|0
1750908300000|2025-06-26 03:25:00|40.14|38.14|40.14|38.14|40.17|38.17|40.09|38.09|0
1750908600000|2025-06-26 03:30:00|40.15|38.15|40.06|38.06|40.15|38.15|40.06|38.06|0
1750908900000|2025-06-26 03:35:00|40.05|38.05|40.09|38.09|40.13|38.13|40.01|38.01|0
1750909200000|2025-06-26 03:40:00|40.06|38.06|40.08|38.08|40.16|38.16|40.06|38.06|0
1750909500000|2025-06-26 03:45:00|40.1|38.1|40.15|38.15|40.15|38.15|40.05|38.05|0
1750909800000|2025-06-26 03:50:00|40.17|38.17|40.13|38.13|40.17|38.17|40.09|38.09|0
1750910100000|2025-06-26 03:55:00|40.12|38.12|40.15|38.15|40.15|38.15|40.11|38.11|0
1750910400000|2025-06-26 04:00:00|40.13|38.13|40.17|38.17|40.19|38.19|40.1|38.1|0
1750910700000|2025-06-26 04:05:00|40.16|38.16|40.1|38.1|40.17|38.17|40.1|38.1|0
1750911000000|2025-06-26 04:10:00|40.14|38.14|40.14|38.14|40.16|38.16|40.11|38.11|0
1750911300000|2025-06-26 04:15:00|40.15|38.15|40.15|38.15|40.19|38.19|40.12|38.12|0
1750911600000|2025-06-26 04:20:00|40.16|38.16|40.21|38.21|40.21|38.21|40.12|38.12|0
1750911900000|2025-06-26 04:25:00|40.2|38.2|40.15|38.15|40.24|38.24|40.15|38.15|0
1750912200000|2025-06-26 04:30:00|40.19|38.19|40.19|38.19|40.23|38.23|40.14|38.14|0
1750912500000|2025-06-26 04:35:00|40.18|38.18|40.2|38.2|40.22|38.22|40.17|38.17|0
1750912800000|2025-06-26 04:40:00|40.19|38.19|40.09|38.09|40.22|38.22|40.09|38.09|0
1750913100000|2025-06-26 04:45:00|40.1|38.1|40.07|38.07|40.14|38.14|40.06|38.06|0
1750913400000|2025-06-26 04:50:00|40.09|38.09|40.14|38.14|40.17|38.17|40.09|38.09|0
1750913700000|2025-06-26 04:55:00|40.13|38.13|40|38|40.16|38.16|39.96|37.96|0
1750914000000|2025-06-26 05:00:00|40.02|38.02|40.03|38.03|40.07|38.07|39.97|37.97|0
1750914300000|2025-06-26 05:05:00|40.05|38.05|40.04|38.04|40.09|38.09|40.02|38.02|0
1750914600000|2025-06-26 05:10:00|40.03|38.03|40.06|38.06|40.08|38.08|39.98|37.98|0
1750914900000|2025-06-26 05:15:00|40.05|38.05|40.04|38.04|40.07|38.07|40.01|38.01|0
1750915200000|2025-06-26 05:20:00|40.03|38.03|40.06|38.06|40.08|38.08|40.02|38.02|0
1750915500000|2025-06-26 05:25:00|40.05|38.05|40.07|38.07|40.07|38.07|39.99|37.99|0
1750915800000|2025-06-26 05:30:00|40.06|38.06|40|38|40.08|38.08|40|38|0
1750916100000|2025-06-26 05:35:00|40.03|38.03|40.05|38.05|40.13|38.13|40.01|38.01|0
1750916400000|2025-06-26 05:40:00|40.08|38.08|40.05|38.05|40.08|38.08|40.01|38.01|0
1750916700000|2025-06-26 05:45:00|40.04|38.04|40.02|38.02|40.07|38.07|40|38|0
1750917000000|2025-06-26 05:50:00|40.04|38.04|40.02|38.02|40.1|38.1|39.98|37.98|0
1750917300000|2025-06-26 05:55:00|40.03|38.03|40.03|38.03|40.07|38.07|40.01|38.01|0
1750917600000|2025-06-26 06:00:00|40.01|38.01|40.03|38.03|40.06|38.06|39.98|37.98|0
1750917900000|2025-06-26 06:05:00|39.99|37.99|39.8|37.8|40.05|38.05|39.77|37.77|0
1750918200000|2025-06-26 06:10:00|39.81|37.81|39.86|37.86|39.89|37.89|39.79|37.79|0
1750918500000|2025-06-26 06:15:00|39.84|37.84|39.82|37.82|39.91|37.91|39.79|37.79|0
1750918800000|2025-06-26 06:20:00|39.81|37.81|39.83|37.83|39.88|37.88|39.79|37.79|0
1750919100000|2025-06-26 06:25:00|39.82|37.82|39.84|37.84|39.89|37.89|39.79|37.79|0
1750919400000|2025-06-26 06:30:00|39.86|37.86|39.85|37.85|39.91|37.91|39.79|37.79|0
1750919700000|2025-06-26 06:35:00|39.84|37.84|39.82|37.82|39.86|37.86|39.81|37.81|0
1750920000000|2025-06-26 06:40:00|39.81|37.81|39.81|37.81|39.84|37.84|39.79|37.79|0
1750920300000|2025-06-26 06:45:00|39.83|37.83|39.53|37.53|39.83|37.83|39.53|37.53|0
1750920600000|2025-06-26 06:50:00|39.52|37.52|39.5|37.5|39.57|37.57|39.46|37.46|0
1750920900000|2025-06-26 06:55:00|39.49|37.49|39.54|37.54|39.59|37.59|39.49|37.49|0
1750921200000|2025-06-26 07:00:00|39.53|37.53|39.52|37.52|39.59|37.59|39.49|37.49|0
1750921500000|2025-06-26 07:05:00|39.53|37.53|39.51|37.51|39.6|37.6|39.49|37.49|0
1750921800000|2025-06-26 07:10:00|39.48|37.48|39.57|37.57|39.57|37.57|39.48|37.48|0
1750922100000|2025-06-26 07:15:00|39.55|37.55|39.37|37.37|39.58|37.58|39.25|37.25|0
1750922400000|2025-06-26 07:20:00|39.39|37.39|39.4|37.4|39.48|37.48|39.35|37.35|0
1750922700000|2025-06-26 07:25:00|39.41|37.41|39.67|37.67|39.71|37.71|39.38|37.38|0
1750923000000|2025-06-26 07:30:00|39.69|37.69|39.65|37.65|39.72|37.72|39.62|37.62|0
1750923300000|2025-06-26 07:35:00|39.67|37.67|39.65|37.65|39.7|37.7|39.61|37.61|0
1750923600000|2025-06-26 07:40:00|39.67|37.67|39.64|37.64|39.67|37.67|39.59|37.59|0
1750923900000|2025-06-26 07:45:00|39.62|37.62|39.63|37.63|39.69|37.69|39.62|37.62|0
1750924200000|2025-06-26 07:50:00|39.61|37.61|39.64|37.64|39.69|37.69|39.61|37.61|0
1750924500000|2025-06-26 07:55:00|39.65|37.65|39.65|37.65|39.72|37.72|39.62|37.62|0
1750924800000|2025-06-26 08:00:00|39.62|37.62|39.61|37.61|39.72|37.72|39.58|37.58|0
1750925100000|2025-06-26 08:05:00|39.6|37.6|39.57|37.57|39.62|37.62|39.42|37.42|0
1750925400000|2025-06-26 08:10:00|39.54|37.54|39.46|37.46|39.54|37.54|39.42|37.42|0
1750925700000|2025-06-26 08:15:00|39.44|37.44|39.39|37.39|39.47|37.47|39.37|37.37|0
1750926000000|2025-06-26 08:20:00|39.38|37.38|39.36|37.36|39.45|37.45|39.33|37.33|0
1750926300000|2025-06-26 08:25:00|39.35|37.35|39.21|37.21|39.36|37.36|39.14|37.14|0
1750926600000|2025-06-26 08:30:00|39.22|37.22|39.31|37.31|39.34|37.34|39.19|37.19|0
1750926900000|2025-06-26 08:35:00|39.29|37.29|39.41|37.41|39.41|37.41|39.19|37.19|0
1750927200000|2025-06-26 08:40:00|39.4|37.4|39.41|37.41|39.42|37.42|39.32|37.32|0
1750927500000|2025-06-26 08:45:00|39.4|37.4|39.41|37.41|39.44|37.44|39.37|37.37|0
1750927800000|2025-06-26 08:50:00|39.42|37.42|39.41|37.41|39.46|37.46|39.35|37.35|0
1750928100000|2025-06-26 08:55:00|39.42|37.42|39.4|37.4|39.45|37.45|39.4|37.4|0
1750928400000|2025-06-26 09:00:00|39.41|37.41|39.41|37.41|39.45|37.45|39.39|37.39|0
1750928700000|2025-06-26 09:05:00|39.42|37.42|39.44|37.44|39.45|37.45|39.39|37.39|0
1750929000000|2025-06-26 09:10:00|39.43|37.43|39.51|37.51|39.52|37.52|39.39|37.39|0
1750929300000|2025-06-26 09:15:00|39.49|37.49|39.46|37.46|39.52|37.52|39.42|37.42|0
1750929600000|2025-06-26 09:20:00|39.45|37.45|39.48|37.48|39.48|37.48|39.42|37.42|0
1750929900000|2025-06-26 09:25:00|39.5|37.5|39.57|37.57|39.58|37.58|39.43|37.43|0
1750930200000|2025-06-26 09:30:00|39.55|37.55|39.67|37.67|39.76|37.76|39.5|37.5|0
1750930500000|2025-06-26 09:35:00|39.7|37.7|39.71|37.71|39.74|37.74|39.66|37.66|0
1750930800000|2025-06-26 09:40:00|39.69|37.69|39.65|37.65|39.71|37.71|39.62|37.62|0
1750931100000|2025-06-26 09:45:00|39.66|37.66|39.65|37.65|39.69|37.69|39.61|37.61|0
1750931400000|2025-06-26 09:50:00|39.63|37.63|39.66|37.66|39.69|37.69|39.61|37.61|0
1750931700000|2025-06-26 09:55:00|39.67|37.67|39.67|37.67|39.7|37.7|39.64|37.64|0
1750932000000|2025-06-26 10:00:00|39.66|37.66|39.74|37.74|39.8|37.8|39.61|37.61|0
1750932300000|2025-06-26 10:05:00|39.73|37.73|39.66|37.66|39.76|37.76|39.62|37.62|0
1750932600000|2025-06-26 10:10:00|39.64|37.64|39.49|37.49|39.67|37.67|39.48|37.48|0
1750932900000|2025-06-26 10:15:00|39.48|37.48|39.36|37.36|39.52|37.52|39.36|37.36|0
1750933200000|2025-06-26 10:20:00|39.34|37.34|39.3|37.3|39.34|37.34|39.23|37.23|0
1750933500000|2025-06-26 10:25:00|39.29|37.29|39.27|37.27|39.3|37.3|39.22|37.22|0
1750933800000|2025-06-26 10:30:00|39.25|37.25|39.28|37.28|39.3|37.3|39.22|37.22|0
1750934100000|2025-06-26 10:35:00|39.27|37.27|39.24|37.24|39.32|37.32|39.24|37.24|0
1750934400000|2025-06-26 10:40:00|39.25|37.25|39.27|37.27|39.3|37.3|39.23|37.23|0
1750934700000|2025-06-26 10:45:00|39.25|37.25|39.25|37.25|39.32|37.32|39.23|37.23|0
1750935000000|2025-06-26 10:50:00|39.26|37.26|39.32|37.32|39.35|37.35|39.2|37.2|0
1750935300000|2025-06-26 10:55:00|39.33|37.33|39.36|37.36|39.39|37.39|39.31|37.31|0
1750935600000|2025-06-26 11:00:00|39.37|37.37|39.42|37.42|39.47|37.47|39.3|37.3|0
1750935900000|2025-06-26 11:05:00|39.45|37.45|39.3|37.3|39.48|37.48|39.27|37.27|0
1750936200000|2025-06-26 11:10:00|39.28|37.28|39.27|37.27|39.35|37.35|39.25|37.25|0
1750936500000|2025-06-26 11:15:00|39.28|37.28|39.33|37.33|39.37|37.37|39.2|37.2|0
1750936800000|2025-06-26 11:20:00|39.3|37.3|39.32|37.32|39.36|37.36|39.28|37.28|0
1750937100000|2025-06-26 11:25:00|39.33|37.33|39.3|37.3|39.38|37.38|39.25|37.25|0
1750937400000|2025-06-26 11:30:00|39.31|37.31|39.29|37.29|39.35|37.35|39.28|37.28|0
1750937700000|2025-06-26 11:35:00|39.28|37.28|39.33|37.33|39.39|37.39|39.25|37.25|0
1750938000000|2025-06-26 11:40:00|39.36|37.36|39.36|37.36|39.41|37.41|39.31|37.31|0
1750938300000|2025-06-26 11:45:00|39.37|37.37|39.4|37.4|39.48|37.48|39.36|37.36|0
1750938600000|2025-06-26 11:50:00|39.39|37.39|39.48|37.48|39.54|37.54|39.38|37.38|0
1750938900000|2025-06-26 11:55:00|39.49|37.49|39.44|37.44|39.52|37.52|39.39|37.39|0
1750939200000|2025-06-26 12:00:00|39.45|37.45|39.43|37.43|41.01|39.01|39.41|37.41|0
1750939500000|2025-06-26 12:05:00|39.45|37.45|39.37|37.37|39.45|37.45|39.27|37.27|0
1750939800000|2025-06-26 12:10:00|39.39|37.39|39.4|37.4|39.4|37.4|39.32|37.32|0
1750940100000|2025-06-26 12:15:00|39.39|37.39|39.41|37.41|39.45|37.45|39.34|37.34|0
1750940400000|2025-06-26 12:20:00|39.42|37.42|39.41|37.41|39.46|37.46|39.37|37.37|0
1750940700000|2025-06-26 12:25:00|39.39|37.39|39.4|37.4|39.46|37.46|39.37|37.37|0
1750941000000|2025-06-26 12:30:00|40.03|38.03|39.98|37.98|40.15|38.15|39.56|37.56|0
1750941300000|2025-06-26 12:35:00|39.99|37.99|39.73|37.73|40.04|38.04|39.68|37.68|0
1750941600000|2025-06-26 12:40:00|39.76|37.76|39.69|37.69|39.81|37.81|39.66|37.66|0
1750941900000|2025-06-26 12:45:00|39.68|37.68|39.59|37.59|39.68|37.68|39.46|37.46|0
1750942200000|2025-06-26 12:50:00|39.6|37.6|39.72|37.72|39.72|37.72|39.54|37.54|0
1750942500000|2025-06-26 12:55:00|39.69|37.69|39.67|37.67|39.7|37.7|39.61|37.61|0
1750942800000|2025-06-26 13:00:00|39.66|37.66|39.71|37.71|39.77|37.77|39.63|37.63|0
1750943100000|2025-06-26 13:05:00|39.68|37.68|39.77|37.77|39.81|37.81|39.65|37.65|0
1750943400000|2025-06-26 13:10:00|39.78|37.78|39.79|37.79|39.85|37.85|39.73|37.73|0
1750943700000|2025-06-26 13:15:00|39.8|37.8|39.59|37.59|39.8|37.8|39.56|37.56|0
1750944000000|2025-06-26 13:20:00|39.57|37.57|39.48|37.48|39.61|37.61|39.45|37.45|0
1750944300000|2025-06-26 13:25:00|39.9|37.1|39.9|37.1|39.97|37.17|39.77|36.97|0
1750944600000|2025-06-26 13:30:00|39.52|37.52|39.34|37.34|39.71|37.71|39.3|37.3|0
1750944900000|2025-06-26 13:35:00|39.31|37.31|39.36|37.36|39.63|37.63|39.22|37.22|0
1750945200000|2025-06-26 13:40:00|39.34|37.34|39.18|37.18|39.51|37.51|39.17|37.17|0
1750945500000|2025-06-26 13:45:00|39.15|37.15|39.42|37.42|39.56|37.56|39.08|37.08|0
1750945800000|2025-06-26 13:50:00|39.4|37.4|39.39|37.39|39.72|37.72|39.33|37.33|0
1750946100000|2025-06-26 13:55:00|39.4|37.4|39.13|37.13|39.44|37.44|39.07|37.07|0
1750946400000|2025-06-26 14:00:00|39.08|37.08|38.85|36.85|39.08|37.08|38.68|36.68|0
1750946700000|2025-06-26 14:05:00|38.87|36.87|39.03|37.03|39.08|37.08|38.82|36.82|0
1750947000000|2025-06-26 14:10:00|39.02|37.02|38.84|36.84|39.06|37.06|38.69|36.69|0
1750947300000|2025-06-26 14:15:00|38.82|36.82|38.87|36.87|38.93|36.93|38.77|36.77|0
1750947600000|2025-06-26 14:20:00|38.86|36.86|38.65|36.65|38.87|36.87|38.65|36.65|0
1750947900000|2025-06-26 14:25:00|38.62|36.62|38.43|36.43|38.73|36.73|38.36|36.36|0
1750948200000|2025-06-26 14:30:00|38.45|36.45|38.22|36.22|38.45|36.45|38.07|36.07|0
1750948500000|2025-06-26 14:35:00|38.2|36.2|38.33|36.33|38.36|36.36|38.2|36.2|0
1750948800000|2025-06-26 14:40:00|38.32|36.32|38.38|36.38|38.4|36.4|38.26|36.26|0
1750949100000|2025-06-26 14:45:00|38.39|36.39|38.2|36.2|38.41|36.41|38.17|36.17|0
1750949400000|2025-06-26 14:50:00|38.22|36.22|38.19|36.19|38.32|36.32|38.15|36.15|0
1750949700000|2025-06-26 14:55:00|38.23|36.23|38.15|36.15|38.32|36.32|38.13|36.13|0
1750950000000|2025-06-26 15:00:00|38.13|36.13|38.08|36.08|38.21|36.21|38.02|36.02|0
1750950300000|2025-06-26 15:05:00|38.06|36.06|38.21|36.21|38.23|36.23|38.06|36.06|0
1750950600000|2025-06-26 15:10:00|38.19|36.19|38.22|36.22|38.24|36.24|38.15|36.15|0
1750950900000|2025-06-26 15:15:00|38.2|36.2|38.14|36.14|38.25|36.25|38.06|36.06|0
1750951200000|2025-06-26 15:20:00|38.12|36.12|38.14|36.14|38.2|36.2|38.05|36.05|0
1750951500000|2025-06-26 15:25:00|38.16|36.16|38.46|36.46|38.49|36.49|38.11|36.11|0
1750951800000|2025-06-26 15:30:00|38.49|36.49|38.3|36.3|38.63|36.63|38.3|36.3|0
1750952100000|2025-06-26 15:35:00|38.28|36.28|38.11|36.11|38.31|36.31|38.08|36.08|0
1750952400000|2025-06-26 15:40:00|38.12|36.12|38.27|36.27|38.28|36.28|38.09|36.09|0
1750952700000|2025-06-26 15:45:00|38.25|36.25|38.13|36.13|38.26|36.26|38.05|36.05|0
1750953000000|2025-06-26 15:50:00|38.15|36.15|38.16|36.16|38.26|36.26|38.06|36.06|0
1750953300000|2025-06-26 15:55:00|38.18|36.18|38.27|36.27|38.32|36.32|38.13|36.13|0
1750953600000|2025-06-26 16:00:00|38.31|36.31|38.05|36.05|38.34|36.34|38.05|36.05|0
1750953900000|2025-06-26 16:05:00|38.06|36.06|38.17|36.17|38.21|36.21|38|36|0
1750954200000|2025-06-26 16:10:00|38.15|36.15|38.17|36.17|38.23|36.23|38.12|36.12|0
1750954500000|2025-06-26 16:15:00|38.15|36.15|38.25|36.25|38.29|36.29|38.11|36.11|0
1750954800000|2025-06-26 16:20:00|38.22|36.22|38.27|36.27|38.29|36.29|38.2|36.2|0
1750955100000|2025-06-26 16:25:00|38.31|36.31|38.34|36.34|38.35|36.35|38.21|36.21|0
1750955400000|2025-06-26 16:30:00|38.36|36.36|38.12|36.12|38.37|36.37|38.12|36.12|0
1750955700000|2025-06-26 16:35:00|38.15|36.15|38.27|36.27|38.29|36.29|38.13|36.13|0
1750956000000|2025-06-26 16:40:00|38.25|36.25|38.31|36.31|38.34|36.34|38.2|36.2|0
1750956300000|2025-06-26 16:45:00|38.33|36.33|38.27|36.27|38.4|36.4|38.16|36.16|0
1750956600000|2025-06-26 16:50:00|38.23|36.23|38.12|36.12|38.23|36.23|38.11|36.11|0
1750956900000|2025-06-26 16:55:00|38.14|36.14|38.15|36.15|38.19|36.19|38.08|36.08|0
1750957200000|2025-06-26 17:00:00|38.1|36.1|38.04|36.04|38.23|36.23|38|36|0
1750957500000|2025-06-26 17:05:00|38.03|36.03|38.04|36.04|38.12|36.12|37.96|35.96|0
1750957800000|2025-06-26 17:10:00|38.03|36.03|37.94|35.94|38.08|36.08|37.94|35.94|0
1750958100000|2025-06-26 17:15:00|37.92|35.92|38.13|36.13|38.18|36.18|37.88|35.88|0
1750958400000|2025-06-26 17:20:00|38.14|36.14|38.09|36.09|38.18|36.18|38|36|0
1750958700000|2025-06-26 17:25:00|38.05|36.05|38.04|36.04|38.15|36.15|38|36|0
1750959000000|2025-06-26 17:30:00|38.02|36.02|37.93|35.93|38.02|36.02|37.89|35.89|0
1750959300000|2025-06-26 17:35:00|37.95|35.95|37.92|35.92|37.98|35.98|37.88|35.88|0
1750959600000|2025-06-26 17:40:00|37.93|35.93|37.9|35.9|37.96|35.96|37.84|35.84|0
1750959900000|2025-06-26 17:45:00|37.89|35.89|37.99|35.99|38.01|36.01|37.82|35.82|0
1750960200000|2025-06-26 17:50:00|37.97|35.97|38.02|36.02|38.05|36.05|37.96|35.96|0
1750960500000|2025-06-26 17:55:00|38.04|36.04|37.97|35.97|38.05|36.05|37.96|35.96|0
1750960800000|2025-06-26 18:00:00|38.02|36.02|37.83|35.83|38.07|36.07|37.76|35.76|0
1750961100000|2025-06-26 18:05:00|37.85|35.85|37.81|35.81|37.86|35.86|37.51|35.51|0
1750961400000|2025-06-26 18:10:00|37.83|35.83|37.7|35.7|37.86|35.86|37.68|35.68|0
1750961700000|2025-06-26 18:15:00|37.71|35.71|37.67|35.67|37.79|35.79|37.44|35.44|0
1750962000000|2025-06-26 18:20:00|37.69|35.69|37.6|35.6|37.69|35.69|37.56|35.56|0
1750962300000|2025-06-26 18:25:00|37.62|35.62|37.71|35.71|37.77|35.77|37.59|35.59|0
1750962600000|2025-06-26 18:30:00|37.69|35.69|37.71|35.71|37.75|35.75|37.67|35.67|0
1750962900000|2025-06-26 18:35:00|37.7|35.7|37.92|35.92|37.92|35.92|37.7|35.7|0
1750963200000|2025-06-26 18:40:00|37.9|35.9|37.92|35.92|37.98|35.98|37.88|35.88|0
1750963500000|2025-06-26 18:45:00|37.9|35.9|38.13|36.13|38.21|36.21|37.82|35.82|0
1750963800000|2025-06-26 18:50:00|38.11|36.11|38.12|36.12|38.23|36.23|38.07|36.07|0
1750964100000|2025-06-26 18:55:00|38.1|36.1|38.03|36.03|38.17|36.17|38|36|0
1750964400000|2025-06-26 19:00:00|38.01|36.01|37.92|35.92|38.04|36.04|37.85|35.85|0
1750964700000|2025-06-26 19:05:00|37.94|35.94|38.02|36.02|38.1|36.1|37.92|35.92|0
1750965000000|2025-06-26 19:10:00|38|36|38.08|36.08|38.13|36.13|37.93|35.93|0
1750965300000|2025-06-26 19:15:00|38.07|36.07|37.96|35.96|38.15|36.15|37.93|35.93|0
1750965600000|2025-06-26 19:20:00|37.97|35.97|37.85|35.85|37.97|35.97|37.8|35.8|0
1750965900000|2025-06-26 19:25:00|37.86|35.86|37.91|35.91|37.94|35.94|37.83|35.83|0
1750966200000|2025-06-26 19:30:00|37.93|35.93|37.88|35.88|38.03|36.03|37.87|35.87|0
1750966500000|2025-06-26 19:35:00|37.87|35.87|37.8|35.8|37.91|35.91|37.75|35.75|0
1750966800000|2025-06-26 19:40:00|37.84|35.84|38|36|38.07|36.07|37.8|35.8|0
1750967100000|2025-06-26 19:45:00|38.01|36.01|38.04|36.04|38.15|36.15|37.95|35.95|0
1750967400000|2025-06-26 19:50:00|38.12|36.12|38.01|36.01|38.12|36.12|37.77|35.77|0
1750967700000|2025-06-26 19:55:00|38.18|36.18|38.04|36.04|38.2|36.2|37.74|35.74|0
1750968000000|2025-06-26 20:00:00|38.03|36.03|38.44|36.44|38.44|36.44|38.03|36.03|0
1750968300000|2025-06-26 20:05:00|38.45|36.45|38.38|36.38|38.45|36.45|38.3|36.3|0
1750968600000|2025-06-26 20:10:00|38.4|36.4|38.5|36.5|38.5|36.5|38.36|36.36|0
1750968900000|2025-06-26 20:15:00|38.49|36.49|38.51|36.51|38.61|36.61|38.47|36.47|0
1750969200000|2025-06-26 20:20:00|38.52|36.52|38.45|36.45|38.57|36.57|38.38|36.38|0
1750969500000|2025-06-26 20:25:00|38.46|36.46|38.39|36.39|38.48|36.48|38.39|36.39|0
1750969800000|2025-06-26 20:30:00|38.42|36.42|38.45|36.45|38.48|36.48|38.4|36.4|0
1750970100000|2025-06-26 20:35:00|38.46|36.46|38.46|36.46|38.49|36.49|38.42|36.42|0
1750970400000|2025-06-26 20:40:00|38.47|36.47|38.42|36.42|38.49|36.49|38.37|36.37|0
1750970700000|2025-06-26 20:45:00|38.43|36.43|38.4|36.4|38.43|36.43|38.38|36.38|0
1750971000000|2025-06-26 20:50:00|38.44|36.44|38.43|36.43|38.47|36.47|38.4|36.4|0
1750971300000|2025-06-26 20:55:00|38.83|36.03|38.77|35.97|38.87|36.07|38.76|35.96|0
1750971600000|2025-06-26 21:00:00|38.79|35.99|38.79|35.99|38.81|36.01|38.78|35.98|0
1750971900000|2025-06-26 21:05:00|38.78|35.98|38.77|35.97|38.78|35.98|38.74|35.94|0
1750972200000|2025-06-26 21:10:00|38.75|35.95|38.74|35.94|38.75|35.95|38.71|35.91|0
1750972500000|2025-06-26 21:15:00|38.71|35.91|38.68|35.88|38.76|35.96|38.68|35.88|0
1750972800000|2025-06-26 21:20:00|38.66|35.86|38.66|35.86|38.71|35.91|38.66|35.86|0
1750973100000|2025-06-26 21:25:00|38.67|35.87|38.65|35.85|38.69|35.89|38.65|35.85|0
1750973400000|2025-06-26 21:30:00|38.64|35.84|38.57|35.77|38.64|35.84|38.57|35.77|0
1750973700000|2025-06-26 21:35:00|38.56|35.76|38.55|35.75|38.56|35.76|38.51|35.71|0
1750974000000|2025-06-26 21:40:00|38.54|35.74|38.55|35.75|38.58|35.78|38.52|35.72|0
1750974300000|2025-06-26 21:45:00|38.54|35.74|38.66|35.86|38.66|35.86|38.54|35.74|0
1750974600000|2025-06-26 21:50:00|38.6|35.8|38.6|35.8|38.61|35.81|38.56|35.76|0
1750974900000|2025-06-26 21:55:00|38.59|35.79|38.57|35.77|38.6|35.8|38.55|35.75|0
1750975200000|2025-06-26 22:00:00|38.6|35.8|38.62|35.82|38.78|35.98|38.49|35.69|0
1750975500000|2025-06-26 22:05:00|38.59|35.79|38.45|35.65|38.64|35.84|38.42|35.62|0
1750975800000|2025-06-26 22:10:00|38.42|35.62|38.54|35.74|38.57|35.77|38.38|35.58|0
1750976100000|2025-06-26 22:15:00|38.53|35.73|38.45|35.65|38.57|35.77|38.44|35.64|0
1750976400000|2025-06-26 22:20:00|38.44|35.64|38.37|35.57|38.48|35.68|38.36|35.56|0
1750976700000|2025-06-26 22:25:00|38.36|35.56|38.26|35.46|38.42|35.62|38.18|35.38|0
1750977000000|2025-06-26 22:30:00|38.27|35.47|38.32|35.52|38.35|35.55|38.26|35.46|0
1750977300000|2025-06-26 22:35:00|38.34|35.54|38.32|35.52|38.35|35.55|38.25|35.45|0
1750977600000|2025-06-26 22:40:00|38.33|35.53|38.4|35.6|38.4|35.6|38.25|35.45|0
1750977900000|2025-06-26 22:45:00|38.41|35.61|38.36|35.56|38.41|35.61|38.33|35.53|0
1750978200000|2025-06-26 22:50:00|38.35|35.55|38.35|35.55|38.38|35.58|38.29|35.49|0
1750978500000|2025-06-26 22:55:00|38.33|35.53|38.39|35.59|38.4|35.6|38.31|35.51|0
1750978800000|2025-06-26 23:00:00|38.4|35.6|38.39|35.59|38.44|35.64|38.31|35.51|0
1750979100000|2025-06-26 23:05:00|38.42|35.62|38.44|35.64|38.5|35.7|38.42|35.62|0
1750979400000|2025-06-26 23:10:00|38.47|35.67|38.58|35.78|38.58|35.78|38.47|35.67|0
1750979700000|2025-06-26 23:15:00|38.61|35.81|38.63|35.83|38.66|35.86|38.58|35.78|0
1750980000000|2025-06-26 23:20:00|38.61|35.81|38.54|35.74|38.63|35.83|38.5|35.7|0
1750980300000|2025-06-26 23:25:00|38.55|35.75|38.51|35.71|38.6|35.8|38.5|35.7|0
1750980600000|2025-06-26 23:30:00|38.53|35.73|38.56|35.76|38.62|35.82|38.51|35.71|0
1750980900000|2025-06-26 23:35:00|38.58|35.78|38.61|35.81|38.62|35.82|38.55|35.75|0
1750981200000|2025-06-26 23:40:00|38.62|35.82|38.56|35.76|38.64|35.84|38.54|35.74|0
1750981500000|2025-06-26 23:45:00|38.54|35.74|38.6|35.8|38.6|35.8|38.52|35.72|0
1750981800000|2025-06-26 23:50:00|38.59|35.79|38.59|35.79|38.75|35.95|38.57|35.77|0
1750982100000|2025-06-26 23:55:00|38.58|35.78|38.67|35.87|38.67|35.87|38.57|35.77|0
1750982400000|2025-06-27 00:00:00|38.65|35.85|38.66|35.86|38.68|35.88|38.55|35.75|0
1750982700000|2025-06-27 00:05:00|38.65|35.85|38.53|35.73|38.65|35.85|38.47|35.67|0
1750983000000|2025-06-27 00:10:00|38.52|35.72|38.76|35.96|38.76|35.96|38.5|35.7|0
1750983300000|2025-06-27 00:15:00|38.74|35.94|38.13|36.13|38.74|36.28|38.07|35.84|0
1750983600000|2025-06-27 00:20:00|38.12|36.12|38.15|36.15|38.2|36.2|38.08|36.08|0
1750983900000|2025-06-27 00:25:00|38.17|36.17|38.14|36.14|38.2|36.2|38.08|36.08|0
1750984200000|2025-06-27 00:30:00|38.13|36.13|38.19|36.19|38.21|36.21|38.13|36.13|0
1750984500000|2025-06-27 00:35:00|38.18|36.18|38.12|36.12|38.2|36.2|38.12|36.12|0
1750984800000|2025-06-27 00:40:00|38.13|36.13|38.19|36.19|38.2|36.2|38.13|36.13|0
1750985100000|2025-06-27 00:45:00|38.2|36.2|38.19|36.19|38.22|36.22|38.11|36.11|0
1750985400000|2025-06-27 00:50:00|38.16|36.16|38.18|36.18|38.21|36.21|38.14|36.14|0
1750985700000|2025-06-27 00:55:00|38.16|36.16|38.25|36.25|38.25|36.25|38.14|36.14|0
1750986000000|2025-06-27 01:00:00|38.27|36.27|38.26|36.26|38.28|36.28|38.18|36.18|0
1750986300000|2025-06-27 01:05:00|38.27|36.27|38.26|36.26|38.28|36.28|38.25|36.25|0
1750986600000|2025-06-27 01:10:00|38.27|36.27|38.28|36.28|38.3|36.3|38.25|36.25|0
1750986900000|2025-06-27 01:15:00|38.27|36.27|38.3|36.3|38.35|36.35|38.25|36.25|0
1750987200000|2025-06-27 01:20:00|38.29|36.29|38.39|36.39|38.45|36.45|38.29|36.29|0
1750987500000|2025-06-27 01:25:00|38.4|36.4|38.39|36.39|38.44|36.44|38.37|36.37|0
1750987800000|2025-06-27 01:30:00|38.37|36.37|38.5|36.5|38.55|36.55|38.37|36.37|0
1750988100000|2025-06-27 01:35:00|38.48|36.48|38.51|36.51|38.55|36.55|38.47|36.47|0
1750988400000|2025-06-27 01:40:00|38.5|36.5|38.5|36.5|38.54|36.54|38.46|36.46|0
1750988700000|2025-06-27 01:45:00|38.48|36.48|38.45|36.45|38.54|36.54|38.43|36.43|0
1750989000000|2025-06-27 01:50:00|38.47|36.47|38.22|36.22|38.48|36.48|38.22|36.22|0
1750989300000|2025-06-27 01:55:00|38.23|36.23|38.26|36.26|38.34|36.34|38.19|36.19|0
1750989600000|2025-06-27 02:00:00|38.27|36.27|38.27|36.27|38.29|36.29|38.23|36.23|0
1750989900000|2025-06-27 02:05:00|38.28|36.28|38.26|36.26|38.3|36.3|38.22|36.22|0
1750990200000|2025-06-27 02:10:00|38.25|36.25|38.23|36.23|38.32|36.32|38.23|36.23|0
1750990500000|2025-06-27 02:15:00|38.22|36.22|38.21|36.21|38.28|36.28|38.17|36.17|0
1750990800000|2025-06-27 02:20:00|38.23|36.23|38.22|36.22|38.24|36.24|38.2|36.2|0
1750991100000|2025-06-27 02:25:00|38.23|36.23|38.21|36.21|38.24|36.24|38.2|36.2|0
1750991400000|2025-06-27 02:30:00|38.22|36.22|38.23|36.23|38.23|36.23|38.19|36.19|0
1750991700000|2025-06-27 02:35:00|38.21|36.21|38.22|36.22|38.26|36.26|38.2|36.2|0
1750992000000|2025-06-27 02:40:00|38.23|36.23|38.2|36.2|38.23|36.23|38.17|36.17|0
1750992300000|2025-06-27 02:45:00|38.19|36.19|38.19|36.19|38.23|36.23|38.17|36.17|0
1750992600000|2025-06-27 02:50:00|38.18|36.18|38.2|36.2|38.21|36.21|38.14|36.14|0
1750992900000|2025-06-27 02:55:00|38.19|36.19|38.09|36.09|38.26|36.26|38.04|36.04|0
1750993200000|2025-06-27 03:00:00|38.05|36.05|38.06|36.06|38.09|36.09|37.99|35.99|0
1750993500000|2025-06-27 03:05:00|38.04|36.04|38.06|36.06|38.1|36.1|38.03|36.03|0
1750993800000|2025-06-27 03:10:00|38.07|36.07|38.06|36.06|38.1|36.1|38.04|36.04|0
1750994100000|2025-06-27 03:15:00|38.07|36.07|38.05|36.05|38.09|36.09|38.04|36.04|0
1750994400000|2025-06-27 03:20:00|38.03|36.03|38.06|36.06|38.08|36.08|38.03|36.03|0
1750994700000|2025-06-27 03:25:00|38.07|36.07|38.07|36.07|38.08|36.08|38.03|36.03|0
1750995000000|2025-06-27 03:30:00|38.08|36.08|38.08|36.08|38.1|36.1|38.05|36.05|0
1750995300000|2025-06-27 03:35:00|38.07|36.07|38.05|36.05|38.09|36.09|38.04|36.04|0
1750995600000|2025-06-27 03:40:00|38.03|36.03|38.06|36.06|38.1|36.1|38.01|36.01|0
1750995900000|2025-06-27 03:45:00|38.07|36.07|38.08|36.08|38.12|36.12|38.05|36.05|0
1750996200000|2025-06-27 03:50:00|38.07|36.07|38.07|36.07|38.09|36.09|38.03|36.03|0
1750996500000|2025-06-27 03:55:00|38.05|36.05|38.07|36.07|38.11|36.11|38.03|36.03|0
1750996800000|2025-06-27 04:00:00|38.05|36.05|38.08|36.08|38.13|36.13|38.05|36.05|0
1750997100000|2025-06-27 04:05:00|38.07|36.07|38.08|36.08|38.11|36.11|38.04|36.04|0
1750997400000|2025-06-27 04:10:00|38.09|36.09|38.06|36.06|38.1|36.1|38.03|36.03|0
1750997700000|2025-06-27 04:15:00|38.05|36.05|38.04|36.04|38.07|36.07|38|36|0
1750998000000|2025-06-27 04:20:00|38.05|36.05|38.1|36.1|38.11|36.11|38.03|36.03|0
1750998300000|2025-06-27 04:25:00|38.08|36.08|38.07|36.07|38.08|36.08|37.98|35.98|0
1750998600000|2025-06-27 04:30:00|38.04|36.04|38.02|36.02|38.06|36.06|38.01|36.01|0
1750998900000|2025-06-27 04:35:00|38|36|38.04|36.04|38.05|36.05|38|36|0
1750999200000|2025-06-27 04:40:00|38.06|36.06|38.04|36.04|38.06|36.06|38.01|36.01|0
1750999500000|2025-06-27 04:45:00|38.07|36.07|38.05|36.05|38.1|36.1|38|36|0
1750999800000|2025-06-27 04:50:00|38.04|36.04|37.78|35.78|38.06|36.06|37.78|35.78|0
1751000100000|2025-06-27 04:55:00|37.79|35.79|37.89|35.89|37.91|35.91|37.78|35.78|0
1751000400000|2025-06-27 05:00:00|37.72|35.72|37.86|35.86|37.88|35.88|37.68|35.68|0
1751000700000|2025-06-27 05:05:00|37.87|35.87|37.86|35.86|37.89|35.89|37.84|35.84|0
1751001000000|2025-06-27 05:10:00|37.87|35.87|37.8|35.8|37.89|35.89|37.8|35.8|0
1751001300000|2025-06-27 05:15:00|37.81|35.81|37.81|35.81|37.85|35.85|37.78|35.78|0
1751001600000|2025-06-27 05:20:00|37.79|35.79|37.81|35.81|37.85|35.85|37.79|35.79|0
1751001900000|2025-06-27 05:25:00|37.82|35.82|37.81|35.81|37.83|35.83|37.78|35.78|0
1751002200000|2025-06-27 05:30:00|37.79|35.79|37.87|35.87|37.88|35.88|37.79|35.79|0
1751002500000|2025-06-27 05:35:00|37.86|35.86|37.84|35.84|37.92|35.92|37.79|35.79|0
1751002800000|2025-06-27 05:40:00|37.83|35.83|37.8|35.8|37.85|35.85|37.77|35.77|0
1751003100000|2025-06-27 05:45:00|37.82|35.82|37.67|35.67|37.82|35.82|37.61|35.61|0
1751003400000|2025-06-27 05:50:00|37.65|35.65|37.61|35.61|37.69|35.69|37.6|35.6|0
1751003700000|2025-06-27 05:55:00|37.62|35.62|37.61|35.61|37.66|35.66|37.59|35.59|0
1751004000000|2025-06-27 06:00:00|37.6|35.6|37.62|35.62|37.65|35.65|37.57|35.57|0
1751004300000|2025-06-27 06:05:00|37.63|35.63|37.59|35.59|37.63|35.63|37.59|35.59|0
1751004600000|2025-06-27 06:10:00|37.61|35.61|37.51|35.51|37.64|35.64|37.47|35.47|0
1751004900000|2025-06-27 06:15:00|37.53|35.53|37.54|35.54|37.56|35.56|37.49|35.49|0
1751005200000|2025-06-27 06:20:00|37.51|35.51|37.51|35.51|37.55|35.55|37.48|35.48|0
1751005500000|2025-06-27 06:25:00|37.52|35.52|37.42|35.42|37.56|35.56|37.42|35.42|0
1751005800000|2025-06-27 06:30:00|37.46|35.46|37.44|35.44|37.5|35.5|37.37|35.37|0
1751006100000|2025-06-27 06:35:00|37.46|35.46|37.28|35.28|37.49|35.49|37.26|35.26|0
1751006400000|2025-06-27 06:40:00|37.29|35.29|37.27|35.27|37.3|35.3|37.2|35.2|0
1751006700000|2025-06-27 06:45:00|37.28|35.28|37.25|35.25|37.36|35.36|37.22|35.22|0
1751007000000|2025-06-27 06:50:00|37.26|35.26|37.28|35.28|37.31|35.31|37.23|35.23|0
1751007300000|2025-06-27 06:55:00|37.26|35.26|37.3|35.3|37.32|35.32|37.24|35.24|0
1751007600000|2025-06-27 07:00:00|37.25|35.25|37.35|35.35|37.35|35.35|37.22|35.22|0
1751007900000|2025-06-27 07:05:00|37.32|35.32|37.29|35.29|37.38|35.38|37.23|35.23|0
1751008200000|2025-06-27 07:10:00|37.28|35.28|37.29|35.29|37.34|35.34|37.25|35.25|0
1751008500000|2025-06-27 07:15:00|37.32|35.32|37.23|35.23|37.33|35.33|37.23|35.23|0
1751008800000|2025-06-27 07:20:00|37.24|35.24|37.27|35.27|37.3|35.3|37.14|35.14|0
1751009100000|2025-06-27 07:25:00|37.26|35.26|37.25|35.25|37.29|35.29|37.21|35.21|0
1751009400000|2025-06-27 07:30:00|37.26|35.26|37.31|35.31|37.37|35.37|37.23|35.23|0
1751009700000|2025-06-27 07:35:00|37.3|35.3|37.3|35.3|37.35|35.35|37.22|35.22|0
1751010000000|2025-06-27 07:40:00|37.32|35.32|37.27|35.27|37.33|35.33|37.26|35.26|0
1751010300000|2025-06-27 07:45:00|37.28|35.28|37.26|35.26|37.32|35.32|37.2|35.2|0
1751010600000|2025-06-27 07:50:00|37.25|35.25|37.29|35.29|37.36|35.36|37.24|35.24|0
1751010900000|2025-06-27 07:55:00|37.32|35.32|37.3|35.3|37.36|35.36|37.22|35.22|0
1751011200000|2025-06-27 08:00:00|37.28|35.28|37.27|35.27|37.34|35.34|37.2|35.2|0
1751011500000|2025-06-27 08:05:00|37.29|35.29|37.3|35.3|37.35|35.35|37.2|35.2|0
1751011800000|2025-06-27 08:10:00|37.29|35.29|37.31|35.31|37.41|35.41|37.27|35.27|0
1751012100000|2025-06-27 08:15:00|37.33|35.33|37.36|35.36|37.4|35.4|37.26|35.26|0
1751012400000|2025-06-27 08:20:00|37.34|35.34|37.33|35.33|37.39|35.39|37.31|35.31|0
1751012700000|2025-06-27 08:25:00|37.34|35.34|37.3|35.3|37.35|35.35|37.29|35.29|0
1751013000000|2025-06-27 08:30:00|37.32|35.32|37.3|35.3|37.37|35.37|37.24|35.24|0
1751013300000|2025-06-27 08:35:00|37.31|35.31|37.3|35.3|37.35|35.35|37.28|35.28|0
1751013600000|2025-06-27 08:40:00|37.29|35.29|37.28|35.28|37.32|35.32|37.25|35.25|0
1751013900000|2025-06-27 08:45:00|37.3|35.3|37.28|35.28|37.32|35.32|37.26|35.26|0
1751014200000|2025-06-27 08:50:00|37.3|35.3|37.39|35.39|37.47|35.47|37.24|35.24|0
1751014500000|2025-06-27 08:55:00|37.4|35.4|37.36|35.36|37.4|35.4|37.35|35.35|0
1751014800000|2025-06-27 09:00:00|37.38|35.38|37.42|35.42|37.44|35.44|37.35|35.35|0
1751015100000|2025-06-27 09:05:00|37.41|35.41|37.41|35.41|37.47|35.47|37.34|35.34|0
1751015400000|2025-06-27 09:10:00|37.42|35.42|37.55|35.55|37.57|35.57|37.39|35.39|0
1751015700000|2025-06-27 09:15:00|37.53|35.53|37.55|35.55|37.56|35.56|37.52|35.52|0
1751016000000|2025-06-27 09:20:00|37.53|35.53|37.49|35.49|37.57|35.57|37.46|35.46|0
1751016300000|2025-06-27 09:25:00|37.48|35.48|37.49|35.49|37.52|35.52|37.47|35.47|0
1751016600000|2025-06-27 09:30:00|37.48|35.48|37.45|35.45|37.55|35.55|37.42|35.42|0
1751016900000|2025-06-27 09:35:00|37.47|35.47|37.45|35.45|37.48|35.48|37.43|35.43|0
1751017200000|2025-06-27 09:40:00|37.44|35.44|37.42|35.42|37.47|35.47|37.36|35.36|0
1751017500000|2025-06-27 09:45:00|37.41|35.41|37.45|35.45|37.46|35.46|37.4|35.4|0
1751017800000|2025-06-27 09:50:00|37.47|35.47|37.44|35.44|37.5|35.5|37.42|35.42|0
1751018100000|2025-06-27 09:55:00|37.42|35.42|37.44|35.44|37.46|35.46|37.42|35.42|0
1751018400000|2025-06-27 10:00:00|37.42|35.42|37.33|35.33|37.45|35.45|37.3|35.3|0
1751018700000|2025-06-27 10:05:00|37.31|35.31|37.45|35.45|37.48|35.48|37.31|35.31|0
1751019000000|2025-06-27 10:10:00|37.43|35.43|37.43|35.43|37.49|35.49|37.42|35.42|0
1751019300000|2025-06-27 10:15:00|37.45|35.45|37.43|35.43|37.46|35.46|37.41|35.41|0
1751019600000|2025-06-27 10:20:00|37.45|35.45|37.44|35.44|37.49|35.49|37.4|35.4|0
1751019900000|2025-06-27 10:25:00|37.45|35.45|37.53|35.53|37.59|35.59|37.43|35.43|0
1751020200000|2025-06-27 10:30:00|37.52|35.52|37.49|35.49|37.55|35.55|37.47|35.47|0
1751020500000|2025-06-27 10:35:00|37.5|35.5|37.51|35.51|37.53|35.53|37.46|35.46|0
1751020800000|2025-06-27 10:40:00|37.52|35.52|37.49|35.49|37.53|35.53|37.48|35.48|0
1751021100000|2025-06-27 10:45:00|37.51|35.51|37.5|35.5|37.51|35.51|37.45|35.45|0
1751021400000|2025-06-27 10:50:00|37.49|35.49|37.5|35.5|37.51|35.51|37.47|35.47|0
1751021700000|2025-06-27 10:55:00|37.47|35.47|37.48|35.48|37.51|35.51|37.47|35.47|0
1751022000000|2025-06-27 11:00:00|37.49|35.49|37.26|35.26|37.49|35.49|37.21|35.21|0
1751022300000|2025-06-27 11:05:00|37.24|35.24|37.23|35.23|37.26|35.26|37.2|35.2|0
1751022600000|2025-06-27 11:10:00|37.22|35.22|37.25|35.25|37.26|35.26|37.21|35.21|0
1751022900000|2025-06-27 11:15:00|37.27|35.27|37.18|35.18|37.27|35.27|37.16|35.16|0
1751023200000|2025-06-27 11:20:00|37.17|35.17|37.15|35.15|37.2|35.2|37.11|35.11|0
1751023500000|2025-06-27 11:25:00|37.17|35.17|37.17|35.17|37.17|35.17|37.12|35.12|0
1751023800000|2025-06-27 11:30:00|37.18|35.18|37.14|35.14|37.21|35.21|37.12|35.12|0
1751024100000|2025-06-27 11:35:00|37.12|35.12|36.95|34.95|37.16|35.16|36.92|34.92|0
1751024400000|2025-06-27 11:40:00|36.94|34.94|36.94|34.94|36.98|34.98|36.89|34.89|0
1751024700000|2025-06-27 11:45:00|36.93|34.93|36.95|34.95|36.99|34.99|36.92|34.92|0
1751025000000|2025-06-27 11:50:00|36.94|34.94|36.95|34.95|36.99|34.99|36.9|34.9|0
1751025300000|2025-06-27 11:55:00|36.96|34.96|36.9|34.9|36.97|34.97|36.85|34.85|0
1751025600000|2025-06-27 12:00:00|36.89|34.89|36.96|34.96|37.03|35.03|36.8|34.8|0
1751025900000|2025-06-27 12:05:00|36.94|34.94|37.07|35.07|37.12|35.12|36.93|34.93|0
1751026200000|2025-06-27 12:10:00|37.09|35.09|37.14|35.14|37.18|35.18|37.08|35.08|0
1751026500000|2025-06-27 12:15:00|37.16|35.16|37.19|35.19|37.2|35.2|37.09|35.09|0
1751026800000|2025-06-27 12:20:00|37.21|35.21|37.04|35.04|37.23|35.23|37|35|0
1751027100000|2025-06-27 12:25:00|37.06|35.06|37.03|35.03|37.12|35.12|36.97|34.97|0
1751027400000|2025-06-27 12:30:00|37.04|35.04|37.15|35.15|38.55|36.55|37.02|35.02|0
1751027700000|2025-06-27 12:35:00|37.16|35.16|37.2|35.2|37.24|35.24|37.07|35.07|0
1751028000000|2025-06-27 12:40:00|37.19|35.19|37.22|35.22|37.34|35.34|37.17|35.17|0
1751028300000|2025-06-27 12:45:00|37.24|35.24|37.22|35.22|37.28|35.28|37.11|35.11|0
1751028600000|2025-06-27 12:50:00|37.23|35.23|37.32|35.32|37.39|35.39|37.2|35.2|0
1751028900000|2025-06-27 12:55:00|37.31|35.31|37.33|35.33|37.39|35.39|37.26|35.26|0
1751029200000|2025-06-27 13:00:00|37.34|35.34|37.45|35.45|37.59|35.59|37.3|35.3|0
1751029500000|2025-06-27 13:05:00|37.42|35.42|37.57|35.57|37.59|35.59|37.38|35.38|0
1751029800000|2025-06-27 13:10:00|37.56|35.56|37.63|35.63|37.64|35.64|37.54|35.54|0
1751030100000|2025-06-27 13:15:00|37.61|35.61|37.53|35.53|37.87|35.87|37.47|35.47|0
1751030400000|2025-06-27 13:20:00|37.52|35.52|37.94|35.14|37.94|35.6|37.48|35.13|0
1751030700000|2025-06-27 13:25:00|37.89|35.09|38.09|35.29|38.09|35.29|37.87|35.07|0
1751031000000|2025-06-27 13:30:00|38.07|35.27|37.62|35.62|38.07|35.66|37.36|35.27|0
1751031300000|2025-06-27 13:35:00|37.59|35.59|37.18|35.18|37.79|35.79|37.18|35.18|0
1751031600000|2025-06-27 13:40:00|37.16|35.16|37.2|35.2|37.29|35.29|37.13|35.13|0
1751031900000|2025-06-27 13:45:00|37.18|35.18|37.29|35.29|37.32|35.32|37.02|35.02|0
1751032200000|2025-06-27 13:50:00|37.26|35.26|37.1|35.1|37.33|35.33|37.1|35.1|0
1751032500000|2025-06-27 13:55:00|37.09|35.09|37.18|35.18|37.18|35.18|36.88|34.88|0
1751032800000|2025-06-27 14:00:00|37.11|35.11|36.87|34.87|37.18|35.18|36.76|34.76|0
1751033100000|2025-06-27 14:05:00|36.86|34.86|37.09|35.09|37.09|35.09|36.8|34.8|0
1751033400000|2025-06-27 14:10:00|37.08|35.08|37.1|35.1|37.1|35.1|36.91|34.91|0
1751033700000|2025-06-27 14:15:00|37.09|35.09|37.23|35.23|37.37|35.37|37.07|35.07|0
1751034000000|2025-06-27 14:20:00|37.25|35.25|37.31|35.31|37.38|35.38|37.01|35.01|0
1751034300000|2025-06-27 14:25:00|37.32|35.32|37.35|35.35|37.48|35.48|37.28|35.28|0
1751034600000|2025-06-27 14:30:00|37.37|35.37|37.44|35.44|37.6|35.6|37.31|35.31|0
1751034900000|2025-06-27 14:35:00|37.43|35.43|37.33|35.33|37.49|35.49|37.16|35.16|0
1751035200000|2025-06-27 14:40:00|37.32|35.32|37.21|35.21|37.41|35.41|37.15|35.15|0
1751035500000|2025-06-27 14:45:00|37.19|35.19|37.21|35.21|37.3|35.3|37.15|35.15|0
1751035800000|2025-06-27 14:50:00|37.2|35.2|37.53|35.53|37.62|35.62|37.2|35.2|0
1751036100000|2025-06-27 14:55:00|37.54|35.54|37.63|35.63|37.74|35.74|37.54|35.54|0
1751036400000|2025-06-27 15:00:00|37.58|35.58|37.55|35.55|37.68|35.68|37.54|35.54|0
1751036700000|2025-06-27 15:05:00|37.57|35.57|37.56|35.56|37.62|35.62|37.43|35.43|0
1751037000000|2025-06-27 15:10:00|37.54|35.54|37.51|35.51|37.56|35.56|37.41|35.41|0
1751037300000|2025-06-27 15:15:00|37.49|35.49|37.6|35.6|37.66|35.66|37.48|35.48|0
1751037600000|2025-06-27 15:20:00|37.58|35.58|37.41|35.41|37.67|35.67|37.41|35.41|0
1751037900000|2025-06-27 15:25:00|37.39|35.39|37.39|35.39|37.52|35.52|37.38|35.38|0
1751038200000|2025-06-27 15:30:00|37.37|35.37|37.31|35.31|37.43|35.43|37.26|35.26|0
1751038500000|2025-06-27 15:35:00|37.29|35.29|37.19|35.19|37.32|35.32|37.15|35.15|0
1751038800000|2025-06-27 15:40:00|37.21|35.21|37.28|35.28|37.35|35.35|37.05|35.05|0
1751039100000|2025-06-27 15:45:00|37.26|35.26|37.19|35.19|37.35|35.35|37.17|35.17|0
1751039400000|2025-06-27 15:50:00|37.17|35.17|37.27|35.27|37.39|35.39|37.17|35.17|0
1751039700000|2025-06-27 15:55:00|37.25|35.25|37.31|35.31|37.34|35.34|37.23|35.23|0
1751040000000|2025-06-27 16:00:00|37.34|35.34|37.21|35.21|37.36|35.36|37.21|35.21|0
1751040300000|2025-06-27 16:05:00|37.28|35.28|37.16|35.16|37.29|35.29|37.16|35.16|0
1751040600000|2025-06-27 16:10:00|37.15|35.15|37.12|35.12|37.22|35.22|37.07|35.07|0
1751040900000|2025-06-27 16:15:00|37.1|35.1|37.29|35.29|37.32|35.32|37.09|35.09|0
1751041200000|2025-06-27 16:20:00|37.28|35.28|37.28|35.28|37.33|35.33|37.21|35.21|0
1751041500000|2025-06-27 16:25:00|37.34|35.34|37.26|35.26|37.38|35.38|37.21|35.21|0
1751041800000|2025-06-27 16:30:00|37.28|35.28|37.15|35.15|37.29|35.29|37.11|35.11|0
1751042100000|2025-06-27 16:35:00|37.17|35.17|37.24|35.24|37.33|35.33|37.17|35.17|0
1751042400000|2025-06-27 16:40:00|37.22|35.22|37.57|35.57|37.57|35.57|37.22|35.22|0
1751042700000|2025-06-27 16:45:00|37.56|35.56|37.64|35.64|37.72|35.72|37.47|35.47|0
1751043000000|2025-06-27 16:50:00|37.65|35.65|37.53|35.53|37.66|35.66|37.44|35.44|0
1751043300000|2025-06-27 16:55:00|37.54|35.54|37.44|35.44|37.56|35.56|37.38|35.38|0
1751043600000|2025-06-27 17:00:00|37.46|35.46|37.62|35.62|37.77|35.77|37.43|35.43|0
1751043900000|2025-06-27 17:05:00|37.64|35.64|37.54|35.54|37.68|35.68|37.5|35.5|0
1751044200000|2025-06-27 17:10:00|37.62|35.62|37.49|35.49|37.62|35.62|37.42|35.42|0
1751044500000|2025-06-27 17:15:00|37.44|35.44|37.57|35.57|37.75|35.75|37.44|35.44|0
1751044800000|2025-06-27 17:20:00|37.58|35.58|37.82|35.82|37.89|35.89|37.58|35.58|0
1751045100000|2025-06-27 17:25:00|37.84|35.84|37.82|35.82|37.89|35.89|37.69|35.69|0
1751045400000|2025-06-27 17:30:00|37.8|35.8|37.88|35.88|37.89|35.89|37.69|35.69|0
1751045700000|2025-06-27 17:35:00|37.89|35.89|37.76|35.76|37.96|35.96|37.76|35.76|0
1751046000000|2025-06-27 17:40:00|37.78|35.78|38.13|36.13|38.48|36.48|37.67|35.67|0
1751046300000|2025-06-27 17:45:00|38.19|36.19|38.77|36.77|38.93|36.93|37.96|35.96|0
1751046600000|2025-06-27 17:50:00|38.79|36.79|38.84|36.84|39.02|37.02|38.55|36.55|0
1751046900000|2025-06-27 17:55:00|38.85|36.85|38.73|36.73|39.4|37.4|38.66|36.66|0
1751047200000|2025-06-27 18:00:00|38.68|36.68|38.65|36.65|38.86|36.86|38.46|36.46|0
1751047500000|2025-06-27 18:05:00|38.67|36.67|38.38|36.38|38.67|36.67|38.26|36.26|0
1751047800000|2025-06-27 18:10:00|38.39|36.39|38.66|36.66|38.76|36.76|38.2|36.2|0
1751048100000|2025-06-27 18:15:00|38.68|36.68|38.95|36.95|39.07|37.07|38.54|36.54|0
1751048400000|2025-06-27 18:20:00|38.98|36.98|39|37|39.18|37.18|38.83|36.83|0
1751048700000|2025-06-27 18:25:00|38.98|36.98|39.35|37.35|39.38|37.38|38.85|36.85|0
1751049000000|2025-06-27 18:30:00|39.3|37.3|39.61|37.61|40|38|39.3|37.3|0
1751049300000|2025-06-27 18:35:00|39.58|37.58|40.26|38.26|40.26|38.26|39.51|37.51|0
1751049600000|2025-06-27 18:40:00|40.28|38.28|39.98|37.98|40.51|38.51|39.98|37.98|0
1751049900000|2025-06-27 18:45:00|40.01|38.01|40.34|38.34|40.34|38.34|39.72|37.72|0
1751050200000|2025-06-27 18:50:00|40.36|38.36|40.44|38.44|40.74|38.74|40.27|38.27|0
1751050500000|2025-06-27 18:55:00|40.46|38.46|40.41|38.41|40.69|38.69|40.29|38.29|0
1751050800000|2025-06-27 19:00:00|40.45|38.45|39.7|37.7|40.51|38.51|39.69|37.69|0
1751051100000|2025-06-27 19:05:00|39.72|37.72|39.65|37.65|39.89|37.89|39.56|37.56|0
1751051400000|2025-06-27 19:10:00|39.6|37.6|39.27|37.27|39.67|37.67|39.23|37.23|0
1751051700000|2025-06-27 19:15:00|39.23|37.23|39.21|37.21|39.32|37.32|39.07|37.07|0
1751052000000|2025-06-27 19:20:00|39.2|37.2|39.03|37.03|39.28|37.28|39.03|37.03|0
1751052300000|2025-06-27 19:25:00|39.05|37.05|39.2|37.2|39.29|37.29|38.92|36.92|0
1751052600000|2025-06-27 19:30:00|39.22|37.22|38.98|36.98|39.25|37.25|38.94|36.94|0
1751052900000|2025-06-27 19:35:00|38.97|36.97|38.88|36.88|39.16|37.16|38.86|36.86|0
1751053200000|2025-06-27 19:40:00|38.86|36.86|38.74|36.74|38.87|36.87|38.64|36.64|0
1751053500000|2025-06-27 19:45:00|38.72|36.72|38.94|36.94|38.94|36.94|38.47|36.47|0
1751053800000|2025-06-27 19:50:00|38.89|36.89|38.3|36.3|38.89|36.89|38.18|36.18|0
1751054100000|2025-06-27 19:55:00|38.18|36.18|38.16|36.16|38.22|36.22|37.86|35.86|0
1751054400000|2025-06-27 20:00:00|38.13|36.13|38.22|36.22|38.49|36.49|38.13|36.13|0
1751054700000|2025-06-27 20:05:00|38.24|36.24|38.29|36.29|38.38|36.38|38.2|36.2|0
1751055000000|2025-06-27 20:10:00|38.3|36.3|38.31|36.31|38.39|36.39|38.22|36.22|0
1751242500000|2025-06-30 00:15:00|37.37|35.37|37.33|35.33|37.44|35.44|37.33|35.33|0
1751242800000|2025-06-30 00:20:00|37.35|35.35|37.35|35.35|37.41|35.41|37.31|35.31|0
1751243100000|2025-06-30 00:25:00|37.37|35.37|37.29|35.29|37.37|35.37|37.23|35.23|0
1751243400000|2025-06-30 00:30:00|37.28|35.28|37.2|35.2|37.31|35.31|37.19|35.19|0
1751243700000|2025-06-30 00:35:00|37.19|35.19|37.19|35.19|37.25|35.25|37.11|35.11|0
1751244000000|2025-06-30 00:40:00|37.17|35.17|37.21|35.21|37.24|35.24|37.16|35.16|0
1751244300000|2025-06-30 00:45:00|37.2|35.2|37.17|35.17|37.23|35.23|37.16|35.16|0
1751244600000|2025-06-30 00:50:00|37.19|35.19|37.19|35.19|37.22|35.22|37.13|35.13|0
1751244900000|2025-06-30 00:55:00|37.2|35.2|37.19|35.19|37.21|35.21|37.15|35.15|0
1751245200000|2025-06-30 01:00:00|37.2|35.2|37.18|35.18|37.26|35.26|37.13|35.13|0
1751245500000|2025-06-30 01:05:00|37.19|35.19|37.22|35.22|37.25|35.25|37.17|35.17|0
1751245800000|2025-06-30 01:10:00|37.21|35.21|37.26|35.26|37.28|35.28|37.17|35.17|0
1751246100000|2025-06-30 01:15:00|37.25|35.25|37.18|35.18|37.27|35.27|37.18|35.18|0
1751246400000|2025-06-30 01:20:00|37.24|35.24|37.23|35.23|37.27|35.27|37.2|35.2|0
1751246700000|2025-06-30 01:25:00|37.2|35.2|37.22|35.22|37.25|35.25|37.2|35.2|0
1751247000000|2025-06-30 01:30:00|37.21|35.21|37.22|35.22|37.27|35.27|37.12|35.12|0
1751247300000|2025-06-30 01:35:00|37.23|35.23|37.23|35.23|37.26|35.26|37.19|35.19|0
1751247600000|2025-06-30 01:40:00|37.25|35.25|37.21|35.21|37.25|35.25|37.17|35.17|0
1751247900000|2025-06-30 01:45:00|37.22|35.22|37.3|35.3|37.3|35.3|37.2|35.2|0
1751248200000|2025-06-30 01:50:00|37.29|35.29|37.31|35.31|37.32|35.32|37.26|35.26|0
1751248500000|2025-06-30 01:55:00|37.29|35.29|37.37|35.37|37.4|35.4|37.28|35.28|0
1751248800000|2025-06-30 02:00:00|37.38|35.38|37.35|35.35|37.42|35.42|37.3|35.3|0
1751249100000|2025-06-30 02:05:00|37.33|35.33|37.17|35.17|37.36|35.36|37.13|35.13|0
1751249400000|2025-06-30 02:10:00|37.18|35.18|37.12|35.12|37.28|35.28|37.08|35.08|0
1751249700000|2025-06-30 02:15:00|37.14|35.14|37.12|35.12|37.17|35.17|37.08|35.08|0
1751250000000|2025-06-30 02:20:00|37.13|35.13|37.13|35.13|37.18|35.18|37.09|35.09|0
1751250300000|2025-06-30 02:25:00|37.1|35.1|37.18|35.18|37.21|35.21|37.1|35.1|0
1751250600000|2025-06-30 02:30:00|37.19|35.19|37.16|35.16|37.23|35.23|37.12|35.12|0
1751250900000|2025-06-30 02:35:00|37.17|35.17|37.09|35.09|37.19|35.19|37.02|35.02|0
1751251200000|2025-06-30 02:40:00|37.11|35.11|37.06|35.06|37.11|35.11|37.04|35.04|0
1751251500000|2025-06-30 02:45:00|37.04|35.04|37.04|35.04|37.08|35.08|37.02|35.02|0
1751251800000|2025-06-30 02:50:00|37.03|35.03|36.96|34.96|37.05|35.05|36.85|34.85|0
1751252100000|2025-06-30 02:55:00|36.92|34.92|36.92|34.92|36.97|34.97|36.88|34.88|0
1751252400000|2025-06-30 03:00:00|36.94|34.94|36.95|34.95|36.97|34.97|36.88|34.88|0
1751252700000|2025-06-30 03:05:00|36.97|34.97|36.93|34.93|36.98|34.98|36.9|34.9|0
1751253000000|2025-06-30 03:10:00|36.91|34.91|36.94|34.94|36.98|34.98|36.91|34.91|0
1751253300000|2025-06-30 03:15:00|36.95|34.95|37.03|35.03|37.06|35.06|36.91|34.91|0
1751253600000|2025-06-30 03:20:00|37.04|35.04|37|35|37.05|35.05|36.95|34.95|0
1751253900000|2025-06-30 03:25:00|37.01|35.01|37.01|35.01|37.03|35.03|36.97|34.97|0
1751254200000|2025-06-30 03:30:00|37|35|36.99|34.99|37.01|35.01|36.95|34.95|0
1751254500000|2025-06-30 03:35:00|36.97|34.97|37.01|35.01|37.01|35.01|36.96|34.96|0
1751254800000|2025-06-30 03:40:00|37|35|36.97|34.97|37.01|35.01|36.95|34.95|0
1751255100000|2025-06-30 03:45:00|36.99|34.99|36.98|34.98|37.05|35.05|36.96|34.96|0
1751255400000|2025-06-30 03:50:00|36.97|34.97|36.99|34.99|37|35|36.93|34.93|0
1751255700000|2025-06-30 03:55:00|37|35|37|35|37.01|35.01|36.98|34.98|0
1751256000000|2025-06-30 04:00:00|37.04|35.04|36.99|34.99|37.04|35.04|36.95|34.95|0
1751256300000|2025-06-30 04:05:00|36.98|34.98|36.99|34.99|37|35|36.96|34.96|0
1751256600000|2025-06-30 04:10:00|36.97|34.97|36.86|34.86|36.98|34.98|36.81|34.81|0
1751256900000|2025-06-30 04:15:00|36.85|34.85|36.83|34.83|36.88|34.88|36.83|34.83|0
1751257200000|2025-06-30 04:20:00|36.84|34.84|36.84|34.84|36.86|34.86|36.83|34.83|0
1751257500000|2025-06-30 04:25:00|36.86|34.86|36.84|34.84|36.86|34.86|36.83|34.83|0
1751257800000|2025-06-30 04:30:00|36.83|34.83|36.83|34.83|36.86|34.86|36.83|34.83|0
1751258100000|2025-06-30 04:35:00|36.82|34.82|36.82|34.82|36.87|34.87|36.82|34.82|0
1751258400000|2025-06-30 04:40:00|36.83|34.83|36.84|34.84|36.86|34.86|36.8|34.8|0
1751258700000|2025-06-30 04:45:00|36.83|34.83|36.85|34.85|36.88|34.88|36.82|34.82|0
1751259000000|2025-06-30 04:50:00|36.84|34.84|36.84|34.84|36.89|34.89|36.8|34.8|0
1751259300000|2025-06-30 04:55:00|36.83|34.83|36.84|34.84|36.86|34.86|36.81|34.81|0
1751259600000|2025-06-30 05:00:00|36.86|34.86|36.87|34.87|36.93|34.93|36.86|34.86|0
1751259900000|2025-06-30 05:05:00|36.88|34.88|36.89|34.89|36.91|34.91|36.86|34.86|0
1751260200000|2025-06-30 05:10:00|36.88|34.88|36.91|34.91|36.95|34.95|36.87|34.87|0
1751260500000|2025-06-30 05:15:00|36.9|34.9|36.92|34.92|36.96|34.96|36.9|34.9|0
1751260800000|2025-06-30 05:20:00|36.93|34.93|36.92|34.92|36.97|34.97|36.9|34.9|0
1751261100000|2025-06-30 05:25:00|36.94|34.94|36.95|34.95|36.97|34.97|36.91|34.91|0
1751261400000|2025-06-30 05:30:00|36.96|34.96|36.93|34.93|36.97|34.97|36.93|34.93|0
1751261700000|2025-06-30 05:35:00|36.92|34.92|36.84|34.84|36.93|34.93|36.78|34.78|0
1751262000000|2025-06-30 05:40:00|36.82|34.82|36.84|34.84|36.86|34.86|36.8|34.8|0
1751262300000|2025-06-30 05:45:00|36.83|34.83|36.82|34.82|36.89|34.89|36.8|34.8|0
1751262600000|2025-06-30 05:50:00|36.84|34.84|36.83|34.83|36.9|34.9|36.83|34.83|0
1751262900000|2025-06-30 05:55:00|36.85|34.85|36.88|34.88|36.88|34.88|36.79|34.79|0
1751263200000|2025-06-30 06:00:00|36.87|34.87|36.9|34.9|36.93|34.93|36.85|34.85|0
1751263500000|2025-06-30 06:05:00|36.88|34.88|36.84|34.84|36.93|34.93|36.8|34.8|0
1751263800000|2025-06-30 06:10:00|36.86|34.86|36.65|34.65|36.88|34.88|36.65|34.65|0
1751264100000|2025-06-30 06:15:00|36.64|34.64|36.64|34.64|36.71|34.71|36.6|34.6|0
1751264400000|2025-06-30 06:20:00|36.63|34.63|36.63|34.63|36.71|34.71|36.6|34.6|0
1751264700000|2025-06-30 06:25:00|36.64|34.64|36.63|34.63|36.67|34.67|36.58|34.58|0
1751265000000|2025-06-30 06:30:00|36.62|34.62|36.63|34.63|36.68|34.68|36.61|34.61|0
1751265300000|2025-06-30 06:35:00|36.62|34.62|36.63|34.63|36.66|34.66|36.6|34.6|0
1751265600000|2025-06-30 06:40:00|36.61|34.61|36.77|34.77|36.82|34.82|36.61|34.61|0
1751265900000|2025-06-30 06:45:00|36.76|34.76|36.8|34.8|36.81|34.81|36.74|34.74|0
1751266200000|2025-06-30 06:50:00|36.78|34.78|36.74|34.74|36.82|34.82|36.7|34.7|0
1751266500000|2025-06-30 06:55:00|36.76|34.76|36.74|34.74|36.82|34.82|36.66|34.66|0
1751266800000|2025-06-30 07:00:00|36.76|34.76|36.95|34.95|37.05|35.05|36.71|34.71|0
1751267100000|2025-06-30 07:05:00|36.97|34.97|37.04|35.04|37.15|35.15|36.97|34.97|0
1751267400000|2025-06-30 07:10:00|37.01|35.01|37.07|35.07|37.08|35.08|36.99|34.99|0
1751267700000|2025-06-30 07:15:00|37.02|35.02|37.01|35.01|37.08|35.08|36.94|34.94|0
1751268000000|2025-06-30 07:20:00|37.02|35.02|36.92|34.92|37.05|35.05|36.8|34.8|0
1751268300000|2025-06-30 07:25:00|36.94|34.94|37|35|37.06|35.06|36.92|34.92|0
1751268600000|2025-06-30 07:30:00|36.98|34.98|36.93|34.93|37.05|35.05|36.9|34.9|0
1751268900000|2025-06-30 07:35:00|36.91|34.91|36.97|34.97|37.01|35.01|36.88|34.88|0
1751269200000|2025-06-30 07:40:00|36.96|34.96|37|35|37.01|35.01|36.88|34.88|0
1751269500000|2025-06-30 07:45:00|37.02|35.02|36.87|34.87|37.02|35.02|36.81|34.81|0
1751269800000|2025-06-30 07:50:00|36.85|34.85|36.98|34.98|37.02|35.02|36.83|34.83|0
1751270100000|2025-06-30 07:55:00|36.97|34.97|37.01|35.01|37.02|35.02|36.95|34.95|0
1751270400000|2025-06-30 08:00:00|36.96|34.96|36.9|34.9|37.09|35.09|36.85|34.85|0
1751270700000|2025-06-30 08:05:00|36.89|34.89|36.86|34.86|36.96|34.96|36.86|34.86|0
1751271000000|2025-06-30 08:10:00|36.88|34.88|36.82|34.82|36.88|34.88|36.79|34.79|0
1751271300000|2025-06-30 08:15:00|36.83|34.83|36.76|34.76|36.85|34.85|36.76|34.76|0
1751271600000|2025-06-30 08:20:00|36.78|34.78|36.81|34.81|36.87|34.87|36.74|34.74|0
1751271900000|2025-06-30 08:25:00|36.83|34.83|36.77|34.77|36.84|34.84|36.75|34.75|0
1751272200000|2025-06-30 08:30:00|36.78|34.78|36.78|34.78|36.85|34.85|36.75|34.75|0
1751272500000|2025-06-30 08:35:00|36.77|34.77|36.8|34.8|36.8|34.8|36.74|34.74|0
1751272800000|2025-06-30 08:40:00|36.79|34.79|36.72|34.72|36.83|34.83|36.7|34.7|0
1751273100000|2025-06-30 08:45:00|36.74|34.74|36.81|34.81|36.82|34.82|36.68|34.68|0
1751273400000|2025-06-30 08:50:00|36.79|34.79|36.75|34.75|36.81|34.81|36.71|34.71|0
1751273700000|2025-06-30 08:55:00|36.72|34.72|36.77|34.77|36.8|34.8|36.69|34.69|0
1751274000000|2025-06-30 09:00:00|36.79|34.79|36.78|34.78|36.84|34.84|36.75|34.75|0
1751274300000|2025-06-30 09:05:00|36.77|34.77|36.78|34.78|36.81|34.81|36.74|34.74|0
1751274600000|2025-06-30 09:10:00|36.8|34.8|36.76|34.76|36.81|34.81|36.75|34.75|0
1751274900000|2025-06-30 09:15:00|36.79|34.79|36.62|34.62|36.79|34.79|36.62|34.62|0
1751275200000|2025-06-30 09:20:00|36.6|34.6|36.68|34.68|36.72|34.72|36.6|34.6|0
1751275500000|2025-06-30 09:25:00|36.67|34.67|36.5|34.5|36.69|34.69|36.49|34.49|0
1751275800000|2025-06-30 09:30:00|36.52|34.52|36.42|34.42|36.52|34.52|36.42|34.42|0
1751276100000|2025-06-30 09:35:00|36.44|34.44|36.42|34.42|36.48|34.48|36.4|34.4|0
1751276400000|2025-06-30 09:40:00|36.43|34.43|36.54|34.54|36.55|34.55|36.42|34.42|0
1751276700000|2025-06-30 09:45:00|36.55|34.55|36.64|34.64|36.66|34.66|36.54|34.54|0
1751277000000|2025-06-30 09:50:00|36.63|34.63|36.83|34.83|36.86|34.86|36.63|34.63|0
1751277300000|2025-06-30 09:55:00|36.82|34.82|36.99|34.99|37|35|36.82|34.82|0
1751277600000|2025-06-30 10:00:00|36.97|34.97|36.97|34.97|37.02|35.02|36.94|34.94|0
1751277900000|2025-06-30 10:05:00|36.96|34.96|37|35|37.02|35.02|36.93|34.93|0
1751278200000|2025-06-30 10:10:00|36.99|34.99|36.89|34.89|37.01|35.01|36.84|34.84|0
1751278500000|2025-06-30 10:15:00|36.88|34.88|36.89|34.89|36.91|34.91|36.86|34.86|0
1751278800000|2025-06-30 10:20:00|36.83|34.83|36.83|34.83|36.87|34.87|36.81|34.81|0
1751279100000|2025-06-30 10:25:00|36.82|34.82|36.83|34.83|36.86|34.86|36.81|34.81|0
1751279400000|2025-06-30 10:30:00|36.81|34.81|36.78|34.78|36.84|34.84|36.75|34.75|0
1751279700000|2025-06-30 10:35:00|36.79|34.79|36.79|34.79|36.81|34.81|36.76|34.76|0
1751280000000|2025-06-30 10:40:00|36.78|34.78|36.8|34.8|36.81|34.81|36.77|34.77|0
1751280300000|2025-06-30 10:45:00|36.79|34.79|36.77|34.77|36.83|34.83|36.74|34.74|0
1751280600000|2025-06-30 10:50:00|36.78|34.78|36.85|34.85|36.86|34.86|36.76|34.76|0
1751280900000|2025-06-30 10:55:00|36.84|34.84|36.83|34.83|36.87|34.87|36.82|34.82|0
1751281200000|2025-06-30 11:00:00|36.86|34.86|36.83|34.83|36.87|34.87|36.8|34.8|0
1751281500000|2025-06-30 11:05:00|36.84|34.84|36.83|34.83|36.85|34.85|36.81|34.81|0
1751281800000|2025-06-30 11:10:00|36.84|34.84|36.82|34.82|36.86|34.86|36.81|34.81|0
1751282100000|2025-06-30 11:15:00|36.81|34.81|36.79|34.79|36.87|34.87|36.76|34.76|0
1751282400000|2025-06-30 11:20:00|36.78|34.78|36.74|34.74|36.81|34.81|36.72|34.72|0
1751282700000|2025-06-30 11:25:00|36.73|34.73|36.7|34.7|36.75|34.75|36.69|34.69|0
1751283000000|2025-06-30 11:30:00|36.71|34.71|36.69|34.69|36.73|34.73|36.68|34.68|0
1751283300000|2025-06-30 11:35:00|36.74|34.74|36.93|34.93|36.95|34.95|36.71|34.71|0
1751283600000|2025-06-30 11:40:00|36.92|34.92|36.74|34.74|36.94|34.94|36.73|34.73|0
1751283900000|2025-06-30 11:45:00|36.73|34.73|36.68|34.68|36.75|34.75|36.64|34.64|0
1751284200000|2025-06-30 11:50:00|36.69|34.69|36.74|34.74|36.77|34.77|36.63|34.63|0
1751284500000|2025-06-30 11:55:00|36.75|34.75|36.75|34.75|36.83|34.83|36.73|34.73|0
1751284800000|2025-06-30 12:00:00|36.76|34.76|36.7|34.7|38.07|36.07|36.69|34.69|0
1751285100000|2025-06-30 12:05:00|36.69|34.69|36.55|34.55|36.72|34.72|36.52|34.52|0
1751285400000|2025-06-30 12:10:00|36.57|34.57|36.59|34.59|36.62|34.62|36.54|34.54|0
1751285700000|2025-06-30 12:15:00|36.61|34.61|36.61|34.61|36.64|34.64|36.56|34.56|0
1751286000000|2025-06-30 12:20:00|36.63|34.63|36.73|34.73|36.77|34.77|36.59|34.59|0
1751286300000|2025-06-30 12:25:00|36.75|34.75|36.75|34.75|36.78|34.78|36.71|34.71|0
1751286600000|2025-06-30 12:30:00|36.73|34.73|36.87|34.87|38.27|36.27|36.73|34.73|0
1751286900000|2025-06-30 12:35:00|36.92|34.92|36.84|34.84|36.93|34.93|36.82|34.82|0
1751287200000|2025-06-30 12:40:00|36.86|34.86|36.84|34.84|36.87|34.87|36.82|34.82|0
1751287500000|2025-06-30 12:45:00|36.86|34.86|36.98|34.98|37.02|35.02|36.83|34.83|0
1751287800000|2025-06-30 12:50:00|36.96|34.96|36.93|34.93|37.06|35.06|36.89|34.89|0
1751288100000|2025-06-30 12:55:00|36.94|34.94|36.83|34.83|36.98|34.98|36.74|34.74|0
1751288400000|2025-06-30 13:00:00|37.23|35.23|36.74|34.74|37.48|35.48|36.71|34.71|0
1751288700000|2025-06-30 13:05:00|36.73|34.73|36.76|34.76|36.82|34.82|36.73|34.73|0
1751289000000|2025-06-30 13:10:00|36.74|34.74|36.65|34.65|36.76|34.76|36.6|34.6|0
1751289300000|2025-06-30 13:15:00|36.67|34.67|36.48|34.48|36.67|34.67|36.46|34.46|0
1751289600000|2025-06-30 13:20:00|36.5|34.5|36.87|34.07|36.87|34.5|36.36|34.07|0
1751289900000|2025-06-30 13:25:00|36.92|34.12|36.93|34.13|36.96|34.16|36.83|34.03|0
1751290200000|2025-06-30 13:30:00|36.61|34.61|37.07|35.07|37.17|35.17|36.58|34.58|0
1751290500000|2025-06-30 13:35:00|37.11|35.11|37|35|37.34|35.34|36.89|34.89|0
1751290800000|2025-06-30 13:40:00|36.99|34.99|37.3|35.3|37.41|35.41|36.99|34.99|0
1751291100000|2025-06-30 13:45:00|37.28|35.28|37.45|35.45|37.45|35.45|37.04|35.04|0
1751291400000|2025-06-30 13:50:00|37.43|35.43|37.37|35.37|37.46|35.46|37.25|35.25|0
1751291700000|2025-06-30 13:55:00|37.34|35.34|37.13|35.13|37.34|35.34|37.11|35.11|0
1751292000000|2025-06-30 14:00:00|37.16|35.16|37.13|35.13|37.25|35.25|37.02|35.02|0
1751292300000|2025-06-30 14:05:00|37.15|35.15|37.19|35.19|37.36|35.36|37.05|35.05|0
1751292600000|2025-06-30 14:10:00|37.21|35.21|37.06|35.06|37.21|35.21|36.94|34.94|0
1751292900000|2025-06-30 14:15:00|37.04|35.04|36.89|34.89|37.16|35.16|36.84|34.84|0
1751293200000|2025-06-30 14:20:00|36.92|34.92|37.12|35.12|37.29|35.29|36.88|34.88|0
1751293500000|2025-06-30 14:25:00|37.14|35.14|36.92|34.92|37.26|35.26|36.92|34.92|0
1751293800000|2025-06-30 14:30:00|36.9|34.9|37.13|35.13|37.16|35.16|36.86|34.86|0
1751294100000|2025-06-30 14:35:00|37.15|35.15|37.43|35.43|37.46|35.46|37.09|35.09|0
1751294400000|2025-06-30 14:40:00|37.44|35.44|37.34|35.34|37.55|35.55|37.19|35.19|0
1751294700000|2025-06-30 14:45:00|37.36|35.36|37.2|35.2|37.52|35.52|37.14|35.14|0
1751295000000|2025-06-30 14:50:00|37.21|35.21|37.32|35.32|37.39|35.39|37.19|35.19|0
1751295300000|2025-06-30 14:55:00|37.3|35.3|37.34|35.34|37.42|35.42|37.25|35.25|0
1751295600000|2025-06-30 15:00:00|37.31|35.31|37.18|35.18|37.47|35.47|37.12|35.12|0
1751295900000|2025-06-30 15:05:00|37.14|35.14|36.91|34.91|37.15|35.15|36.91|34.91|0
1751296200000|2025-06-30 15:10:00|36.92|34.92|37.31|35.31|37.4|35.4|36.91|34.91|0
1751296500000|2025-06-30 15:15:00|37.29|35.29|37.37|35.37|37.46|35.46|37.27|35.27|0
1751296800000|2025-06-30 15:20:00|37.39|35.39|37.23|35.23|37.43|35.43|37.19|35.19|0
1751297100000|2025-06-30 15:25:00|37.25|35.25|37.09|35.09|37.29|35.29|37.01|35.01|0
1751297400000|2025-06-30 15:30:00|37.06|35.06|36.67|34.67|37.13|35.13|36.63|34.63|0
1751297700000|2025-06-30 15:35:00|36.7|34.7|36.67|34.67|36.77|34.77|36.62|34.62|0
1751298000000|2025-06-30 15:40:00|36.66|34.66|36.73|34.73|36.9|34.9|36.66|34.66|0
1751298300000|2025-06-30 15:45:00|36.72|34.72|36.69|34.69|36.82|34.82|36.63|34.63|0
1751298600000|2025-06-30 15:50:00|36.67|34.67|36.85|34.85|36.87|34.87|36.6|34.6|0
1751298900000|2025-06-30 15:55:00|36.87|34.87|37.06|35.06|37.11|35.11|36.84|34.84|0
1751299200000|2025-06-30 16:00:00|37.05|35.05|36.95|34.95|37.15|35.15|36.93|34.93|0
1751299500000|2025-06-30 16:05:00|36.93|34.93|36.89|34.89|37.02|35.02|36.87|34.87|0
1751299800000|2025-06-30 16:10:00|36.87|34.87|37.05|35.05|37.06|35.06|36.87|34.87|0
1751300100000|2025-06-30 16:15:00|37.03|35.03|37.34|35.34|37.34|35.34|36.89|34.89|0
1751300400000|2025-06-30 16:20:00|37.36|35.36|37.34|35.34|37.42|35.42|37.28|35.28|0
1751300700000|2025-06-30 16:25:00|37.3|35.3|37.3|35.3|37.4|35.4|37.24|35.24|0
1751301000000|2025-06-30 16:30:00|37.31|35.31|37.17|35.17|37.38|35.38|37.17|35.17|0
1751301300000|2025-06-30 16:35:00|37.16|35.16|36.98|34.98|37.18|35.18|36.97|34.97|0
1751301600000|2025-06-30 16:40:00|36.94|34.94|36.85|34.85|37.01|35.01|36.75|34.75|0
1751301900000|2025-06-30 16:45:00|36.8|34.8|36.81|34.81|36.84|34.84|36.7|34.7|0
1751302200000|2025-06-30 16:50:00|36.79|34.79|37.04|35.04|37.09|35.09|36.79|34.79|0
1751302500000|2025-06-30 16:55:00|37.02|35.02|37.23|35.23|37.3|35.3|37.01|35.01|0
1751302800000|2025-06-30 17:00:00|37.21|35.21|37.25|35.25|37.32|35.32|37.13|35.13|0
1751303100000|2025-06-30 17:05:00|37.27|35.27|37.31|35.31|37.42|35.42|37.25|35.25|0
1751303400000|2025-06-30 17:10:00|37.32|35.32|37.25|35.25|37.34|35.34|37.2|35.2|0
1751303700000|2025-06-30 17:15:00|37.26|35.26|37.33|35.33|37.45|35.45|37.26|35.26|0
1751304000000|2025-06-30 17:20:00|37.35|35.35|37.3|35.3|37.42|35.42|37.25|35.25|0
1751304300000|2025-06-30 17:25:00|37.31|35.31|37.19|35.19|37.35|35.35|37.13|35.13|0
1751304600000|2025-06-30 17:30:00|37.16|35.16|37.32|35.32|37.4|35.4|37.12|35.12|0
1751304900000|2025-06-30 17:35:00|37.33|35.33|37.38|35.38|37.45|35.45|37.29|35.29|0
1751305200000|2025-06-30 17:40:00|37.37|35.37|37.37|35.37|37.43|35.43|37.28|35.28|0
1751305500000|2025-06-30 17:45:00|37.33|35.33|37.32|35.32|37.44|35.44|37.23|35.23|0
1751305800000|2025-06-30 17:50:00|37.31|35.31|37.33|35.33|37.38|35.38|37.2|35.2|0
1751306100000|2025-06-30 17:55:00|37.34|35.34|37.6|35.6|38.06|36.06|37.22|35.22|0
1751306400000|2025-06-30 18:00:00|37.62|35.62|37.43|35.43|37.63|35.63|37.42|35.42|0
1751306700000|2025-06-30 18:05:00|37.45|35.45|37.63|35.63|37.65|35.65|37.33|35.33|0
1751307000000|2025-06-30 18:10:00|37.65|35.65|37.61|35.61|37.78|35.78|37.52|35.52|0
1751307300000|2025-06-30 18:15:00|37.62|35.62|37.41|35.41|37.62|35.62|37.34|35.34|0
1751307600000|2025-06-30 18:20:00|37.39|35.39|37.19|35.19|37.39|35.39|37.14|35.14|0
1751307900000|2025-06-30 18:25:00|37.2|35.2|37.4|35.4|37.4|35.4|37.15|35.15|0
1751308200000|2025-06-30 18:30:00|37.41|35.41|37.53|35.53|37.66|35.66|37.37|35.37|0
1751308500000|2025-06-30 18:35:00|37.55|35.55|37.48|35.48|37.57|35.57|37.4|35.4|0
1751308800000|2025-06-30 18:40:00|37.51|35.51|37.39|35.39|37.64|35.64|37.38|35.38|0
1751309100000|2025-06-30 18:45:00|37.37|35.37|37.16|35.16|37.37|35.37|37.1|35.1|0
1751309400000|2025-06-30 18:50:00|37.17|35.17|36.92|34.92|37.19|35.19|36.91|34.91|0
1751309700000|2025-06-30 18:55:00|36.89|34.89|36.5|34.5|36.89|34.89|36.49|34.49|0
1751310000000|2025-06-30 19:00:00|36.52|34.52|36.39|34.39|36.52|34.52|36.34|34.34|0
1751310300000|2025-06-30 19:05:00|36.41|34.41|36.4|34.4|36.54|34.54|36.32|34.32|0
1751310600000|2025-06-30 19:10:00|36.38|34.38|36.43|34.43|36.48|34.48|36.32|34.32|0
1751310900000|2025-06-30 19:15:00|36.46|34.46|36.4|34.4|36.56|34.56|36.38|34.38|0
1751311200000|2025-06-30 19:20:00|36.37|34.37|36.19|34.19|36.4|34.4|36.09|34.09|0
1751311500000|2025-06-30 19:25:00|36.17|34.17|36.16|34.16|36.19|34.19|35.88|33.88|0
1751311800000|2025-06-30 19:30:00|36.13|34.13|36.09|34.09|36.39|34.39|36.09|34.09|0
1751312100000|2025-06-30 19:35:00|36.11|34.11|36.49|34.49|36.54|34.54|36.07|34.07|0
1751312400000|2025-06-30 19:40:00|36.47|34.47|36.4|34.4|36.47|34.47|36.15|34.15|0
1751312700000|2025-06-30 19:45:00|36.41|34.41|36.13|34.13|36.43|34.43|35.98|33.98|0
1751313000000|2025-06-30 19:50:00|36.18|34.18|35.86|33.86|36.18|34.18|35.74|33.74|0
1751313300000|2025-06-30 19:55:00|35.91|33.91|36.59|34.59|36.63|34.63|35.83|33.83|0
1751313600000|2025-06-30 20:00:00|36.68|34.68|36.63|34.63|36.68|34.68|36.53|34.53|0
1751313900000|2025-06-30 20:05:00|36.65|34.65|36.61|34.61|36.67|34.67|36.52|34.52|0
1751314200000|2025-06-30 20:10:00|36.63|34.63|37.01|35.01|37.02|35.02|36.63|34.63|0
1751314500000|2025-06-30 20:15:00|36.93|34.93|36.93|34.93|37.03|35.03|36.82|34.82|0
1751314800000|2025-06-30 20:20:00|36.94|34.94|36.98|34.98|36.99|34.99|36.9|34.9|0
1751315100000|2025-06-30 20:25:00|36.99|34.99|36.91|34.91|37.01|35.01|36.86|34.86|0
1751315400000|2025-06-30 20:30:00|36.92|34.92|36.89|34.89|36.94|34.94|36.82|34.82|0
1751315700000|2025-06-30 20:35:00|36.88|34.88|36.87|34.87|36.91|34.91|36.83|34.83|0
1751316000000|2025-06-30 20:40:00|36.89|34.89|36.88|34.88|36.94|34.94|36.86|34.86|0
1751316300000|2025-06-30 20:45:00|36.86|34.86|36.96|34.96|36.98|34.98|36.86|34.86|0
1751316600000|2025-06-30 20:50:00|36.95|34.95|36.94|34.94|36.98|34.98|36.89|34.89|0
1751316900000|2025-06-30 20:55:00|37.34|34.54|37.4|34.6|37.4|34.6|37.31|34.51|0
1751317200000|2025-06-30 21:00:00|37.38|34.58|37.4|34.6|37.41|34.61|37.38|34.58|0
1751317500000|2025-06-30 21:05:00|37.39|34.59|37.39|34.59|37.4|34.6|37.39|34.59|0
1751317800000|2025-06-30 21:10:00|37.38|34.58|37.41|34.61|37.43|34.63|37.38|34.58|0
1751318100000|2025-06-30 21:15:00|37.4|34.6|37.4|34.6|37.4|34.6|37.39|34.59|0
1751318400000|2025-06-30 21:20:00|37.39|34.59|37.39|34.59|37.39|34.59|37.39|34.59|0
1751318700000|2025-06-30 21:25:00|37.4|34.6|37.4|34.6|37.4|34.6|37.4|34.6|0
1751319000000|2025-06-30 21:30:00|37.37|34.57|37.39|34.59|37.39|34.59|37.33|34.53|0
1751319300000|2025-06-30 21:35:00|37.4|34.6|37.4|34.6|37.4|34.6|37.39|34.59|0
1751319600000|2025-06-30 21:40:00|37.39|34.59|37.4|34.6|37.4|34.6|37.39|34.59|0
1751319900000|2025-06-30 21:45:00|37.41|34.61|37.43|34.63|37.45|34.65|37.39|34.59|0
1751320200000|2025-06-30 21:50:00|37.41|34.61|37.37|34.57|37.41|34.61|37.37|34.57|0
1751320500000|2025-06-30 21:55:00|37.36|34.56|37.4|34.6|37.42|34.62|37.34|34.54|0
1751320800000|2025-06-30 22:00:00|37.42|34.62|37.25|34.45|37.5|34.7|37.25|34.45|0
1751321100000|2025-06-30 22:05:00|37.22|34.42|37.14|34.34|37.3|34.5|37.13|34.33|0
1751321400000|2025-06-30 22:10:00|37.16|34.36|37.15|34.35|37.19|34.39|37.13|34.33|0
1751321700000|2025-06-30 22:15:00|37.14|34.34|37.19|34.39|37.23|34.43|37.14|34.34|0
1751322000000|2025-06-30 22:20:00|37.18|34.38|37.22|34.42|37.22|34.42|37.16|34.36|0
1751322300000|2025-06-30 22:25:00|37.23|34.43|37.2|34.4|37.29|34.49|37.18|34.38|0
1751322600000|2025-06-30 22:30:00|37.17|34.37|37.23|34.43|37.24|34.44|37.17|34.37|0
1751322900000|2025-06-30 22:35:00|37.24|34.44|37.27|34.47|37.29|34.49|37.23|34.43|0
1751323200000|2025-06-30 22:40:00|37.32|34.52|37.32|34.52|37.35|34.55|37.29|34.49|0
1751323500000|2025-06-30 22:45:00|37.3|34.5|37.35|34.55|37.35|34.55|37.3|34.5|0
1751323800000|2025-06-30 22:50:00|37.38|34.58|37.41|34.61|37.41|34.61|37.35|34.55|0
1751324100000|2025-06-30 22:55:00|37.44|34.64|37.47|34.67|37.51|34.71|37.42|34.62|0
1751324400000|2025-06-30 23:00:00|37.45|34.65|37.44|34.64|37.45|34.65|37.34|34.54|0
1751324700000|2025-06-30 23:05:00|37.43|34.63|37.4|34.6|37.44|34.64|37.37|34.57|0
1751325000000|2025-06-30 23:10:00|37.37|34.57|37.4|34.6|37.42|34.62|37.37|34.57|0
1751325300000|2025-06-30 23:15:00|37.41|34.61|37.38|34.58|37.43|34.63|37.34|34.54|0
1751325600000|2025-06-30 23:20:00|37.37|34.57|37.37|34.57|37.42|34.62|37.35|34.55|0
1751325900000|2025-06-30 23:25:00|37.35|34.55|37.47|34.67|37.47|34.67|37.34|34.54|0
1751326200000|2025-06-30 23:30:00|37.46|34.66|37.46|34.66|37.57|34.77|37.41|34.61|0
1751326500000|2025-06-30 23:35:00|37.44|34.64|37.24|34.44|37.46|34.66|37.19|34.39|0
1751326800000|2025-06-30 23:40:00|37.22|34.42|37.15|34.35|37.24|34.44|37.13|34.33|0
1751327100000|2025-06-30 23:45:00|37.13|34.33|37.16|34.36|37.19|34.39|37.1|34.3|0
1751327400000|2025-06-30 23:50:00|37.15|34.35|37.05|34.25|37.16|34.36|37.04|34.24|0
1751327700000|2025-06-30 23:55:00|37.06|34.26|37.08|34.28|37.14|34.34|37.05|34.25|0
1751328000000|2025-07-01 00:00:00|37.07|34.27|36.9|34.1|37.07|34.27|36.88|34.08|0
1751328300000|2025-07-01 00:05:00|36.91|34.11|36.82|34.02|36.99|34.19|36.79|33.99|0
1751328600000|2025-07-01 00:10:00|36.81|34.01|36.85|34.05|36.88|34.08|36.8|34|0
1751328900000|2025-07-01 00:15:00|36.84|34.04|36.47|34.47|36.85|34.55|36.4|34.02|0
1751329200000|2025-07-01 00:20:00|36.46|34.46|36.5|34.5|36.55|34.55|36.46|34.46|0
1751329500000|2025-07-01 00:25:00|36.49|34.49|36.48|34.48|36.53|34.53|36.45|34.45|0
1751329800000|2025-07-01 00:30:00|36.49|34.49|36.5|34.5|36.53|34.53|36.43|34.43|0
1751330100000|2025-07-01 00:35:00|36.49|34.49|36.49|34.49|36.54|34.54|36.45|34.45|0
1751330400000|2025-07-01 00:40:00|36.47|34.47|36.5|34.5|36.54|34.54|36.47|34.47|0
1751330700000|2025-07-01 00:45:00|36.51|34.51|36.5|34.5|36.52|34.52|36.45|34.45|0
1751331000000|2025-07-01 00:50:00|36.51|34.51|36.51|34.51|36.53|34.53|36.46|34.46|0
1751331300000|2025-07-01 00:55:00|36.52|34.52|36.5|34.5|36.57|34.57|36.44|34.44|0
1751331600000|2025-07-01 01:00:00|36.48|34.48|36.51|34.51|36.52|34.52|36.45|34.45|0
1751331900000|2025-07-01 01:05:00|36.5|34.5|36.48|34.48|36.52|34.52|36.45|34.45|0
1751332200000|2025-07-01 01:10:00|36.47|34.47|36.5|34.5|36.52|34.52|36.43|34.43|0
1751332500000|2025-07-01 01:15:00|36.52|34.52|36.49|34.49|36.53|34.53|36.45|34.45|0
1751332800000|2025-07-01 01:20:00|36.48|34.48|36.41|34.41|36.52|34.52|36.4|34.4|0
1751333100000|2025-07-01 01:25:00|36.42|34.42|36.5|34.5|36.52|34.52|36.41|34.41|0
1751333400000|2025-07-01 01:30:00|36.48|34.48|36.45|34.45|36.52|34.52|36.42|34.42|0
1751333700000|2025-07-01 01:35:00|36.47|34.47|36.4|34.4|36.49|34.49|36.36|34.36|0
1751334000000|2025-07-01 01:40:00|36.41|34.41|36.44|34.44|36.45|34.45|36.36|34.36|0
1751334300000|2025-07-01 01:45:00|36.43|34.43|36.43|34.43|36.46|34.46|36.38|34.38|0
1751334600000|2025-07-01 01:50:00|36.44|34.44|36.28|34.28|36.44|34.44|36.27|34.27|0
1751334900000|2025-07-01 01:55:00|36.29|34.29|36.26|34.26|36.41|34.41|36.26|34.26|0
1751335200000|2025-07-01 02:00:00|36.27|34.27|36.34|34.34|36.37|34.37|36.27|34.27|0
1751335500000|2025-07-01 02:05:00|36.33|34.33|36.32|34.32|36.36|34.36|36.31|34.31|0
1751335800000|2025-07-01 02:10:00|36.34|34.34|36.38|34.38|36.4|34.4|36.33|34.33|0
1751336100000|2025-07-01 02:15:00|36.4|34.4|36.39|34.39|36.43|34.43|36.36|34.36|0
1751336400000|2025-07-01 02:20:00|36.38|34.38|36.36|34.36|36.42|34.42|36.35|34.35|0
1751336700000|2025-07-01 02:25:00|36.35|34.35|36.39|34.39|36.42|34.42|36.35|34.35|0
1751337000000|2025-07-01 02:30:00|36.38|34.38|36.4|34.4|36.41|34.41|36.36|34.36|0
1751337300000|2025-07-01 02:35:00|36.44|34.44|36.49|34.49|36.5|34.5|36.43|34.43|0
1751337600000|2025-07-01 02:40:00|36.5|34.5|36.54|34.54|36.55|34.55|36.46|34.46|0
1751337900000|2025-07-01 02:45:00|36.55|34.55|36.53|34.53|36.58|34.58|36.51|34.51|0
1751338200000|2025-07-01 02:50:00|36.54|34.54|36.8|34.8|36.8|34.8|36.54|34.54|0
1751338500000|2025-07-01 02:55:00|36.77|34.77|36.81|34.81|36.83|34.83|36.73|34.73|0
1751338800000|2025-07-01 03:00:00|36.83|34.83|36.74|34.74|36.84|34.84|36.73|34.73|0
1751339100000|2025-07-01 03:05:00|36.76|34.76|36.78|34.78|36.83|34.83|36.74|34.74|0
1751339400000|2025-07-01 03:10:00|36.79|34.79|36.83|34.83|36.86|34.86|36.77|34.77|0
1751339700000|2025-07-01 03:15:00|36.82|34.82|36.82|34.82|36.85|34.85|36.81|34.81|0
1751340000000|2025-07-01 03:20:00|36.84|34.84|36.84|34.84|36.87|34.87|36.81|34.81|0
1751340300000|2025-07-01 03:25:00|36.85|34.85|36.82|34.82|36.86|34.86|36.61|34.61|0
1751340600000|2025-07-01 03:30:00|36.83|34.83|36.83|34.83|36.86|34.86|36.81|34.81|0
1751340900000|2025-07-01 03:35:00|36.85|34.85|36.82|34.82|36.86|34.86|36.82|34.82|0
1751341200000|2025-07-01 03:40:00|36.84|34.84|36.83|34.83|36.86|34.86|36.79|34.79|0
1751341500000|2025-07-01 03:45:00|36.85|34.85|36.93|34.93|36.96|34.96|36.84|34.84|0
1751341800000|2025-07-01 03:50:00|36.92|34.92|36.94|34.94|36.96|34.96|36.9|34.9|0
1751342100000|2025-07-01 03:55:00|36.93|34.93|36.91|34.91|36.95|34.95|36.91|34.91|0
1751342400000|2025-07-01 04:00:00|36.92|34.92|36.95|34.95|36.98|34.98|36.68|34.68|0
1751342700000|2025-07-01 04:05:00|36.93|34.93|36.88|34.88|36.94|34.94|36.66|34.66|0
1751343000000|2025-07-01 04:10:00|36.9|34.9|36.88|34.88|36.9|34.9|36.84|34.84|0
1751343300000|2025-07-01 04:15:00|36.69|34.69|36.93|34.93|37.02|35.02|36.69|34.69|0
1751343600000|2025-07-01 04:20:00|36.95|34.95|36.96|34.96|36.96|34.96|36.89|34.89|0
1751343900000|2025-07-01 04:25:00|36.97|34.97|36.93|34.93|36.98|34.98|36.88|34.88|0
1751344200000|2025-07-01 04:30:00|36.91|34.91|36.93|34.93|36.95|34.95|36.89|34.89|0
1751344500000|2025-07-01 04:35:00|36.94|34.94|36.92|34.92|36.98|34.98|36.89|34.89|0
1751344800000|2025-07-01 04:40:00|36.94|34.94|37|35|37.05|35.05|36.94|34.94|0
1751345100000|2025-07-01 04:45:00|36.99|34.99|37|35|37.09|35.09|36.99|34.99|0
1751345400000|2025-07-01 04:50:00|36.95|34.95|37.01|35.01|37.08|35.08|36.94|34.94|0
1751345700000|2025-07-01 04:55:00|37.03|35.03|37|35|37.05|35.05|36.98|34.98|0
1751346000000|2025-07-01 05:00:00|36.99|34.99|37.08|35.08|37.09|35.09|36.99|34.99|0
1751346300000|2025-07-01 05:05:00|37.07|35.07|37.08|35.08|37.1|35.1|37|35|0
1751346600000|2025-07-01 05:10:00|37.09|35.09|37.08|35.08|37.09|35.09|37.03|35.03|0
1751346900000|2025-07-01 05:15:00|37.06|35.06|37.06|35.06|37.1|35.1|37.03|35.03|0
1751347200000|2025-07-01 05:20:00|37.05|35.05|37.09|35.09|37.13|35.13|37.01|35.01|0
1751347500000|2025-07-01 05:25:00|37.1|35.1|37.01|35.01|37.1|35.1|36.76|34.76|0
1751347800000|2025-07-01 05:30:00|37.02|35.02|37.08|35.08|37.08|35.08|36.97|34.97|0
1751348100000|2025-07-01 05:35:00|37.1|35.1|37.08|35.08|37.15|35.15|37.06|35.06|0
1751348400000|2025-07-01 05:40:00|37.07|35.07|37.09|35.09|37.09|35.09|37.03|35.03|0
1751348700000|2025-07-01 05:45:00|37.1|35.1|37.06|35.06|37.13|35.13|37.04|35.04|0
1751349000000|2025-07-01 05:50:00|37.04|35.04|36.92|34.92|37.08|35.08|36.86|34.86|0
1751349300000|2025-07-01 05:55:00|36.93|34.93|37.05|35.05|37.05|35.05|36.92|34.92|0
1751349600000|2025-07-01 06:00:00|37.03|35.03|37.27|35.27|37.27|35.27|36.96|34.96|0
1751349900000|2025-07-01 06:05:00|37.22|35.22|37.2|35.2|37.3|35.3|37.14|35.14|0
1751350200000|2025-07-01 06:10:00|37.22|35.22|37.13|35.13|37.22|35.22|37.08|35.08|0
1751350500000|2025-07-01 06:15:00|37.11|35.11|37.15|35.15|37.18|35.18|37.1|35.1|0
1751350800000|2025-07-01 06:20:00|37.17|35.17|37.15|35.15|37.2|35.2|37.1|35.1|0
1751351100000|2025-07-01 06:25:00|37.13|35.13|37.16|35.16|37.19|35.19|37.13|35.13|0
1751351400000|2025-07-01 06:30:00|37.18|35.18|37.16|35.16|37.2|35.2|37.11|35.11|0
1751351700000|2025-07-01 06:35:00|37.17|35.17|37.18|35.18|37.18|35.18|37.09|35.09|0
1751352000000|2025-07-01 06:40:00|37.17|35.17|37.14|35.14|37.19|35.19|37.1|35.1|0
1751352300000|2025-07-01 06:45:00|37.17|35.17|37.21|35.21|37.25|35.25|37.13|35.13|0
1751352600000|2025-07-01 06:50:00|37.2|35.2|37.1|35.1|37.24|35.24|37.06|35.06|0
1751352900000|2025-07-01 06:55:00|37.11|35.11|37.12|35.12|37.15|35.15|37.06|35.06|0
1751353200000|2025-07-01 07:00:00|37.08|35.08|36.7|34.7|37.08|35.08|36.7|34.7|0
1751353500000|2025-07-01 07:05:00|36.71|34.71|36.81|34.81|36.91|34.91|36.67|34.67|0
1751353800000|2025-07-01 07:10:00|36.83|34.83|37.02|35.02|37.02|35.02|36.82|34.82|0
1751354100000|2025-07-01 07:15:00|37.03|35.03|37.04|35.04|37.16|35.16|36.96|34.96|0
1751354400000|2025-07-01 07:20:00|37.05|35.05|37.17|35.17|37.18|35.18|37.01|35.01|0
1751354700000|2025-07-01 07:25:00|37.18|35.18|37.25|35.25|37.33|35.33|37.14|35.14|0
1751355000000|2025-07-01 07:30:00|37.23|35.23|37.09|35.09|37.24|35.24|37.02|35.02|0
1751355300000|2025-07-01 07:35:00|37.1|35.1|37.21|35.21|37.24|35.24|37.07|35.07|0
1751355600000|2025-07-01 07:40:00|37.2|35.2|37.24|35.24|37.29|35.29|37.19|35.19|0
1751355900000|2025-07-01 07:45:00|37.22|35.22|37.24|35.24|37.31|35.31|37.2|35.2|0
1751356200000|2025-07-01 07:50:00|37.27|35.27|37.28|35.28|37.43|35.43|37.27|35.27|0
1751356500000|2025-07-01 07:55:00|37.26|35.26|37.21|35.21|37.34|35.34|37.19|35.19|0
1751356800000|2025-07-01 08:00:00|37.18|35.18|37.34|35.34|37.44|35.44|37.1|35.1|0
1751357100000|2025-07-01 08:05:00|37.35|35.35|37.32|35.32|37.44|35.44|37.3|35.3|0
1751357400000|2025-07-01 08:10:00|37.33|35.33|37.34|35.34|37.38|35.38|37.24|35.24|0
1751357700000|2025-07-01 08:15:00|37.32|35.32|37.29|35.29|37.37|35.37|37.25|35.25|0
1751358000000|2025-07-01 08:20:00|37.28|35.28|37.14|35.14|37.36|35.36|37.07|35.07|0
1751358300000|2025-07-01 08:25:00|37.15|35.15|37.13|35.13|37.17|35.17|37.09|35.09|0
1751358600000|2025-07-01 08:30:00|37.12|35.12|37.11|35.11|37.13|35.13|36.95|34.95|0
1751358900000|2025-07-01 08:35:00|37.1|35.1|37.13|35.13|37.13|35.13|36.97|34.97|0
1751359200000|2025-07-01 08:40:00|37.11|35.11|37.19|35.19|37.26|35.26|37.09|35.09|0
1751359500000|2025-07-01 08:45:00|37.2|35.2|37.15|35.15|37.24|35.24|37.13|35.13|0
1751359800000|2025-07-01 08:50:00|37.14|35.14|37.14|35.14|37.17|35.17|37.06|35.06|0
1751360100000|2025-07-01 08:55:00|37.13|35.13|37.15|35.15|37.19|35.19|37.08|35.08|0
1751360400000|2025-07-01 09:00:00|37.17|35.17|37.15|35.15|37.19|35.19|36.98|34.98|0
1751360700000|2025-07-01 09:05:00|37.17|35.17|37.23|35.23|37.24|35.24|37.15|35.15|0
1751361000000|2025-07-01 09:10:00|37.21|35.21|37.35|35.35|37.38|35.38|37.19|35.19|0
1751361300000|2025-07-01 09:15:00|37.32|35.32|37.25|35.25|37.36|35.36|37.21|35.21|0
1751361600000|2025-07-01 09:20:00|37.26|35.26|37.25|35.25|37.29|35.29|37.19|35.19|0
1751361900000|2025-07-01 09:25:00|37.27|35.27|37.32|35.32|37.32|35.32|37.21|35.21|0
1751362200000|2025-07-01 09:30:00|37.3|35.3|37.27|35.27|37.37|35.37|37.27|35.27|0
1751362500000|2025-07-01 09:35:00|37.26|35.26|37.3|35.3|37.33|35.33|37.21|35.21|0
1751362800000|2025-07-01 09:40:00|37.31|35.31|37.39|35.39|37.41|35.41|37.28|35.28|0
1751363100000|2025-07-01 09:45:00|37.38|35.38|37.58|35.58|37.63|35.63|37.38|35.38|0
1751363400000|2025-07-01 09:50:00|37.59|35.59|37.5|35.5|37.64|35.64|37.5|35.5|0
1751363700000|2025-07-01 09:55:00|37.48|35.48|37.36|35.36|37.5|35.5|37.34|35.34|0
1751364000000|2025-07-01 10:00:00|37.34|35.34|37.29|35.29|37.36|35.36|37.25|35.25|0
1751364300000|2025-07-01 10:05:00|37.3|35.3|37.28|35.28|37.36|35.36|37.21|35.21|0
1751364600000|2025-07-01 10:10:00|37.29|35.29|37.28|35.28|37.33|35.33|37.26|35.26|0
1751364900000|2025-07-01 10:15:00|37.29|35.29|37.33|35.33|37.35|35.35|37.27|35.27|0
1751365200000|2025-07-01 10:20:00|37.32|35.32|37.34|35.34|37.37|35.37|37.28|35.28|0
1751365500000|2025-07-01 10:25:00|37.33|35.33|37.37|35.37|37.39|35.39|37.33|35.33|0
1751365800000|2025-07-01 10:30:00|37.36|35.36|37.49|35.49|37.49|35.49|37.32|35.32|0
1751366100000|2025-07-01 10:35:00|37.48|35.48|37.54|35.54|37.57|35.57|37.45|35.45|0
1751366400000|2025-07-01 10:40:00|37.52|35.52|37.54|35.54|37.58|35.58|37.51|35.51|0
1751366700000|2025-07-01 10:45:00|37.53|35.53|37.55|35.55|37.58|35.58|37.52|35.52|0
1751367000000|2025-07-01 10:50:00|37.56|35.56|37.54|35.54|37.57|35.57|37.53|35.53|0
1751367300000|2025-07-01 10:55:00|37.57|35.57|37.51|35.51|37.61|35.61|37.5|35.5|0
1751367600000|2025-07-01 11:00:00|37.52|35.52|37.39|35.39|37.55|35.55|37.37|35.37|0
1751367900000|2025-07-01 11:05:00|37.4|35.4|37.39|35.39|37.45|35.45|37.35|35.35|0
1751368200000|2025-07-01 11:10:00|37.38|35.38|37.45|35.45|37.46|35.46|37.38|35.38|0
1751368500000|2025-07-01 11:15:00|37.47|35.47|37.5|35.5|37.51|35.51|37.35|35.35|0
1751368800000|2025-07-01 11:20:00|37.51|35.51|37.42|35.42|37.53|35.53|37.39|35.39|0
1751369100000|2025-07-01 11:25:00|37.43|35.43|37.44|35.44|37.49|35.49|37.41|35.41|0
1751369400000|2025-07-01 11:30:00|37.42|35.42|37.39|35.39|37.44|35.44|37.25|35.25|0
1751369700000|2025-07-01 11:35:00|37.38|35.38|37.41|35.41|37.41|35.41|37.25|35.25|0
1751370000000|2025-07-01 11:40:00|37.42|35.42|37.37|35.37|37.51|35.51|37.36|35.36|0
1751370300000|2025-07-01 11:45:00|37.39|35.39|37.4|35.4|37.44|35.44|37.33|35.33|0
1751370600000|2025-07-01 11:50:00|37.41|35.41|37.43|35.43|37.46|35.46|37.23|35.23|0
1751370900000|2025-07-01 11:55:00|37.44|35.44|37.4|35.4|37.63|35.63|37.37|35.37|0
1751371200000|2025-07-01 12:00:00|37.42|35.42|37.39|35.39|37.43|35.43|37.19|35.19|0
1751371500000|2025-07-01 12:05:00|37.37|35.37|37.51|35.51|37.52|35.52|37.32|35.32|0
1751371800000|2025-07-01 12:10:00|37.52|35.52|37.69|35.69|37.72|35.72|37.49|35.49|0
1751372100000|2025-07-01 12:15:00|37.71|35.71|37.79|35.79|37.85|35.85|37.68|35.68|0
1751372400000|2025-07-01 12:20:00|37.8|35.8|38.09|36.09|38.12|36.12|37.73|35.73|0
1751372700000|2025-07-01 12:25:00|38.12|36.12|37.98|35.98|38.28|36.28|37.98|35.98|0
1751373000000|2025-07-01 12:30:00|38|36|37.7|35.7|38.54|36.54|37.67|35.67|0
1751373300000|2025-07-01 12:35:00|37.68|35.68|37.95|35.95|37.95|35.95|37.6|35.6|0
1751373600000|2025-07-01 12:40:00|37.94|35.94|37.9|35.9|38|36|37.86|35.86|0
1751373900000|2025-07-01 12:45:00|37.92|35.92|37.75|35.75|37.94|35.94|37.73|35.73|0
1751374200000|2025-07-01 12:50:00|37.76|35.76|37.72|35.72|37.83|35.83|37.7|35.7|0
1751374500000|2025-07-01 12:55:00|37.74|35.74|37.76|35.76|37.79|35.79|37.72|35.72|0
1751374800000|2025-07-01 13:00:00|37.78|35.78|37.7|35.7|37.8|35.8|37.66|35.66|0
1751375100000|2025-07-01 13:05:00|37.69|35.69|37.44|35.44|37.73|35.73|37.4|35.4|0
1751375400000|2025-07-01 13:10:00|37.4|35.4|37.34|35.34|37.49|35.49|37.3|35.3|0
1751375700000|2025-07-01 13:15:00|37.36|35.36|37.61|35.61|37.66|35.66|37.29|35.29|0
1751376000000|2025-07-01 13:20:00|37.63|35.63|37.97|35.17|37.97|35.67|37.53|35.17|0
1751376300000|2025-07-01 13:25:00|37.98|35.18|37.91|35.11|38.01|35.21|37.84|35.04|0
1751376600000|2025-07-01 13:30:00|37.15|35.15|36.85|34.85|37.18|35.18|36.78|34.78|0
1751376900000|2025-07-01 13:35:00|36.83|34.83|36.67|34.67|36.95|34.95|36.67|34.67|0
1751377200000|2025-07-01 13:40:00|36.66|34.66|36.76|34.76|36.89|34.89|36.61|34.61|0
1751377500000|2025-07-01 13:45:00|37.06|35.06|36.29|34.29|37.06|35.06|36.24|34.24|0
1751377800000|2025-07-01 13:50:00|36.27|34.27|36.01|34.01|36.27|34.27|35.88|33.88|0
1751378100000|2025-07-01 13:55:00|36|34|36.15|34.15|36.29|34.29|36|34|0
1751378400000|2025-07-01 14:00:00|36.1|34.1|36.11|34.11|36.28|34.28|36|34|0
1751378700000|2025-07-01 14:05:00|36.09|34.09|36.05|34.05|36.13|34.13|35.89|33.89|0
1751379000000|2025-07-01 14:10:00|36.09|34.09|35.78|33.78|36.24|34.24|35.71|33.71|0
1751379300000|2025-07-01 14:15:00|35.76|33.76|35.68|33.68|35.77|33.77|35.54|33.54|0
1751379600000|2025-07-01 14:20:00|35.72|33.72|35.78|33.78|36.15|34.15|35.72|33.72|0
1751379900000|2025-07-01 14:25:00|35.79|33.79|36.06|34.06|36.17|34.17|35.74|33.74|0
1751380200000|2025-07-01 14:30:00|36.09|34.09|36.07|34.07|36.14|34.14|35.69|33.69|0
1751380500000|2025-07-01 14:35:00|36.09|34.09|36.23|34.23|36.3|34.3|35.99|33.99|0
1751380800000|2025-07-01 14:40:00|36.26|34.26|36.36|34.36|36.46|34.46|36.21|34.21|0
1751381100000|2025-07-01 14:45:00|36.37|34.37|36.48|34.48|36.66|34.66|36.35|34.35|0
1751381400000|2025-07-01 14:50:00|36.51|34.51|36.47|34.47|36.61|34.61|36.41|34.41|0
1751381700000|2025-07-01 14:55:00|36.5|34.5|36.58|34.58|36.65|34.65|36.34|34.34|0
1751382000000|2025-07-01 15:00:00|36.57|34.57|36.15|34.15|36.68|34.68|36.11|34.11|0
1751382300000|2025-07-01 15:05:00|36.16|34.16|36.84|34.84|36.97|34.97|36.06|34.06|0
1751382600000|2025-07-01 15:10:00|36.74|34.74|37.07|35.07|37.23|35.23|36.69|34.69|0
1751382900000|2025-07-01 15:15:00|37.09|35.09|36.61|34.61|37.17|35.17|36.55|34.55|0
1751383200000|2025-07-01 15:20:00|36.59|34.59|36.17|34.17|36.59|34.59|36.15|34.15|0
1751383500000|2025-07-01 15:25:00|36.1|34.1|35.83|33.83|36.12|34.12|35.67|33.67|0
1751383800000|2025-07-01 15:30:00|35.86|33.86|35.88|33.88|35.96|33.96|35.7|33.7|0
1751384100000|2025-07-01 15:35:00|35.89|33.89|36.21|34.21|36.33|34.33|35.77|33.77|0
1751384400000|2025-07-01 15:40:00|36.35|34.35|36.63|34.63|36.75|34.75|36.34|34.34|0
1751384700000|2025-07-01 15:45:00|36.64|34.64|36.57|34.57|36.67|34.67|36.41|34.41|0
1751385000000|2025-07-01 15:50:00|36.58|34.58|36.21|34.21|36.66|34.66|36.21|34.21|0
1751385300000|2025-07-01 15:55:00|36.19|34.19|36.21|34.21|36.35|34.35|36.17|34.17|0
1751385600000|2025-07-01 16:00:00|36.2|34.2|36.3|34.3|36.32|34.32|36.05|34.05|0
1751385900000|2025-07-01 16:05:00|36.31|34.31|35.98|33.98|36.35|34.35|35.95|33.95|0
1751386200000|2025-07-01 16:10:00|35.99|33.99|35.42|33.42|36.02|34.02|35.34|33.34|0
1751386500000|2025-07-01 16:15:00|35.4|33.4|35.62|33.62|35.71|33.71|35.36|33.36|0
1751386800000|2025-07-01 16:20:00|35.63|33.63|35.71|33.71|35.92|33.92|35.58|33.58|0
1751387100000|2025-07-01 16:25:00|35.73|33.73|35.76|33.76|35.88|33.88|35.64|33.64|0
1751387400000|2025-07-01 16:30:00|35.79|33.79|35.62|33.62|35.92|33.92|35.61|33.61|0
1751387700000|2025-07-01 16:35:00|35.65|33.65|35.54|33.54|35.73|33.73|35.52|33.52|0
1751388000000|2025-07-01 16:40:00|35.56|33.56|35.65|33.65|35.74|33.74|35.56|33.56|0
1751388300000|2025-07-01 16:45:00|35.62|33.62|35.6|33.6|35.92|33.92|35.51|33.51|0
1751388600000|2025-07-01 16:50:00|35.61|33.61|35.3|33.3|35.66|33.66|35.27|33.27|0
1751388900000|2025-07-01 16:55:00|35.28|33.28|35.93|33.93|35.94|33.94|35.28|33.28|0
1751389200000|2025-07-01 17:00:00|35.95|33.95|35.87|33.87|35.97|33.97|35.79|33.79|0
1751389500000|2025-07-01 17:05:00|35.88|33.88|35.59|33.59|35.9|33.9|35.54|33.54|0
1751389800000|2025-07-01 17:10:00|35.6|33.6|35.49|33.49|35.65|33.65|35.42|33.42|0
1751390100000|2025-07-01 17:15:00|35.53|33.53|35.52|33.52|35.66|33.66|35.45|33.45|0
1751390400000|2025-07-01 17:20:00|35.54|33.54|35.44|33.44|35.69|33.69|35.44|33.44|0
1751390700000|2025-07-01 17:25:00|35.45|33.45|35.41|33.41|35.66|33.66|35.4|33.4|0
1751391000000|2025-07-01 17:30:00|35.43|33.43|35.61|33.61|35.66|33.66|35.35|33.35|0
1751391300000|2025-07-01 17:35:00|35.6|33.6|35.57|33.57|35.65|33.65|35.52|33.52|0
1751391600000|2025-07-01 17:40:00|35.55|33.55|35.47|33.47|35.61|33.61|35.44|33.44|0
1751391900000|2025-07-01 17:45:00|35.46|33.46|35.51|33.51|35.58|33.58|35.44|33.44|0
1751392200000|2025-07-01 17:50:00|35.48|33.48|35.33|33.33|35.51|33.51|35.12|33.12|0
1751392500000|2025-07-01 17:55:00|35.34|33.34|35.37|33.37|35.5|33.5|35.33|33.33|0
1751392800000|2025-07-01 18:00:00|35.35|33.35|35.57|33.57|35.57|33.57|35.31|33.31|0
1751393100000|2025-07-01 18:05:00|35.55|33.55|35.43|33.43|35.61|33.61|35.34|33.34|0
1751393400000|2025-07-01 18:10:00|35.44|33.44|35.51|33.51|35.58|33.58|35.4|33.4|0
1751393700000|2025-07-01 18:15:00|35.49|33.49|35.67|33.67|35.77|33.77|35.48|33.48|0
1751394000000|2025-07-01 18:20:00|35.66|33.66|35.72|33.72|35.75|33.75|35.59|33.59|0
1751394300000|2025-07-01 18:25:00|35.7|33.7|35.68|33.68|35.73|33.73|35.56|33.56|0
1751394600000|2025-07-01 18:30:00|35.67|33.67|35.32|33.32|35.74|33.74|35.32|33.32|0
1751394900000|2025-07-01 18:35:00|35.3|33.3|35.49|33.49|35.57|33.57|35.27|33.27|0
1751395200000|2025-07-01 18:40:00|35.51|33.51|35.42|33.42|35.56|33.56|35.39|33.39|0
1751395500000|2025-07-01 18:45:00|35.41|33.41|35.38|33.38|35.47|33.47|35.3|33.3|0
1751395800000|2025-07-01 18:50:00|35.37|33.37|35.43|33.43|35.47|33.47|35.35|33.35|0
1751396100000|2025-07-01 18:55:00|35.45|33.45|35.68|33.68|35.69|33.69|35.28|33.28|0
1751396400000|2025-07-01 19:00:00|35.8|33.8|36.09|34.09|36.65|34.65|35.8|33.8|0
1751396700000|2025-07-01 19:05:00|36.14|34.14|36.35|34.35|36.43|34.43|36.06|34.06|0
1751397000000|2025-07-01 19:10:00|36.32|34.32|36.21|34.21|36.42|34.42|36.1|34.1|0
1751397300000|2025-07-01 19:15:00|36.19|34.19|35.96|33.96|36.19|34.19|35.89|33.89|0
1751397600000|2025-07-01 19:20:00|35.97|33.97|35.68|33.68|36.01|34.01|35.68|33.68|0
1751397900000|2025-07-01 19:25:00|35.67|33.67|35.65|33.65|35.78|33.78|35.6|33.6|0
1751398200000|2025-07-01 19:30:00|35.64|33.64|35.93|33.93|36.01|34.01|35.62|33.62|0
1751398500000|2025-07-01 19:35:00|35.94|33.94|36.09|34.09|36.13|34.13|35.91|33.91|0
1751398800000|2025-07-01 19:40:00|36.11|34.11|35.94|33.94|36.14|34.14|35.89|33.89|0
1751399100000|2025-07-01 19:45:00|35.93|33.93|35.77|33.77|35.93|33.93|35.49|33.49|0
1751399400000|2025-07-01 19:50:00|35.73|33.73|35.89|33.89|36.01|34.01|35.56|33.56|0
1751399700000|2025-07-01 19:55:00|36.13|34.13|36.18|34.18|36.3|34.3|35.85|33.85|0
1751400000000|2025-07-01 20:00:00|36.2|34.2|36.33|34.33|36.37|34.37|36.15|34.15|0
1751400300000|2025-07-01 20:05:00|36.31|34.31|36.37|34.37|36.46|34.46|36.31|34.31|0
1751400600000|2025-07-01 20:10:00|36.39|34.39|36.47|34.47|36.53|34.53|36.39|34.39|0
1751400900000|2025-07-01 20:15:00|36.49|34.49|36.39|34.39|36.53|34.53|36.38|34.38|0
1751401200000|2025-07-01 20:20:00|36.38|34.38|36.42|34.42|36.42|34.42|36.36|34.36|0
1751401500000|2025-07-01 20:25:00|36.41|34.41|36.37|34.37|36.41|34.41|36.36|34.36|0
1751401800000|2025-07-01 20:30:00|36.36|34.36|36.27|34.27|36.42|34.42|36.22|34.22|0
1751402100000|2025-07-01 20:35:00|36.26|34.26|36.23|34.23|36.27|34.27|36.22|34.22|0
1751402400000|2025-07-01 20:40:00|36.25|34.25|36.24|34.24|36.27|34.27|36.21|34.21|0
1751402700000|2025-07-01 20:45:00|36.23|34.23|36.25|34.25|36.26|34.26|36.21|34.21|0
1751403000000|2025-07-01 20:50:00|36.26|34.26|36.23|34.23|36.28|34.28|36.22|34.22|0
1751403300000|2025-07-01 20:55:00|36.61|33.81|36.56|33.76|36.7|33.9|36.56|33.76|0
1751403600000|2025-07-01 21:00:00|36.58|33.78|36.62|33.82|36.63|33.83|36.58|33.78|0
1751403900000|2025-07-01 21:05:00|36.59|33.79|36.57|33.77|36.6|33.8|36.54|33.74|0
1751404200000|2025-07-01 21:10:00|36.56|33.76|36.64|33.84|36.64|33.84|36.56|33.76|0
1751404500000|2025-07-01 21:15:00|36.61|33.81|36.62|33.82|36.62|33.82|36.6|33.8|0
1751404800000|2025-07-01 21:20:00|36.63|33.83|36.63|33.83|36.63|33.83|36.63|33.83|0
1751405100000|2025-07-01 21:25:00|36.62|33.82|36.66|33.86|36.66|33.86|36.62|33.82|0
1751405400000|2025-07-01 21:30:00|36.67|33.87|36.69|33.89|36.69|33.89|36.66|33.86|0
1751405700000|2025-07-01 21:35:00|36.68|33.88|36.67|33.87|36.69|33.89|36.67|33.87|0
1751406000000|2025-07-01 21:40:00|36.65|33.85|36.7|33.9|36.72|33.92|36.65|33.85|0
1751406300000|2025-07-01 21:45:00|36.66|33.86|36.64|33.84|36.66|33.86|36.64|33.84|0
1751406600000|2025-07-01 21:50:00|36.66|33.86|36.65|33.85|36.68|33.88|36.63|33.83|0
1751406900000|2025-07-01 21:55:00|36.64|33.84|36.63|33.83|36.65|33.85|36.62|33.82|0
1751407200000|2025-07-01 22:00:00|36.71|33.91|36.48|33.68|36.73|33.93|36.42|33.62|0
1751407500000|2025-07-01 22:05:00|36.45|33.65|36.48|33.68|36.51|33.71|36.43|33.63|0
1751407800000|2025-07-01 22:10:00|36.47|33.67|36.51|33.71|36.59|33.79|36.46|33.66|0
1751408100000|2025-07-01 22:15:00|36.5|33.7|36.41|33.61|36.5|33.7|36.41|33.61|0
1751408400000|2025-07-01 22:20:00|36.38|33.58|36.53|33.73|36.53|33.73|36.37|33.57|0
1751408700000|2025-07-01 22:25:00|36.52|33.72|36.53|33.73|36.54|33.74|36.45|33.65|0
1751409000000|2025-07-01 22:30:00|36.54|33.74|36.41|33.61|36.54|33.74|36.41|33.61|0
1751409300000|2025-07-01 22:35:00|36.42|33.62|36.41|33.61|36.44|33.64|36.33|33.53|0
1751409600000|2025-07-01 22:40:00|36.39|33.59|36.25|33.45|36.39|33.59|36.22|33.42|0
1751409900000|2025-07-01 22:45:00|36.24|33.44|36.14|33.54|36.29|33.58|36.14|33.44|0
1751410200000|2025-07-01 22:50:00|36.15|33.55|36.15|33.55|36.17|33.57|36.13|33.53|0
1751410500000|2025-07-01 22:55:00|36.14|33.54|36.12|33.52|36.19|33.59|36.12|33.52|0
1751410800000|2025-07-01 23:00:00|36.1|33.5|36.1|33.5|36.16|33.56|36.09|33.49|0
1751411100000|2025-07-01 23:05:00|36.09|33.49|36.1|33.5|36.12|33.52|36.06|33.46|0
1751411400000|2025-07-01 23:10:00|36.09|33.49|36.19|33.59|36.21|33.61|36.09|33.49|0
1751411700000|2025-07-01 23:15:00|36.18|33.58|36.25|33.65|36.25|33.65|36.17|33.57|0
1751412000000|2025-07-01 23:20:00|36.23|33.63|36.25|33.65|36.26|33.66|36.2|33.6|0
1751412300000|2025-07-01 23:25:00|36.23|33.63|36.21|33.61|36.29|33.69|36.2|33.6|0
1751412600000|2025-07-01 23:30:00|36.23|33.63|36.23|33.63|36.24|33.64|36.2|33.6|0
1751412900000|2025-07-01 23:35:00|36.22|33.62|36.21|33.61|36.24|33.64|36.17|33.57|0
1751413200000|2025-07-01 23:40:00|36.2|33.6|36.2|33.6|36.22|33.62|36.17|33.57|0
1751413500000|2025-07-01 23:45:00|36.21|33.61|36.23|33.63|36.25|33.65|36.2|33.6|0
1751413800000|2025-07-01 23:50:00|36.22|33.62|36.26|33.66|36.3|33.7|36.21|33.61|0
1751414100000|2025-07-01 23:55:00|36.25|33.65|36.22|33.62|36.25|33.65|36.19|33.59|0
1751414400000|2025-07-02 00:00:00|36.21|33.61|36.13|33.53|36.24|33.64|36.08|33.48|0
1751414700000|2025-07-02 00:05:00|36.14|33.54|36.16|33.56|36.23|33.63|36.11|33.51|0
1751415000000|2025-07-02 00:10:00|36.15|33.55|36.13|33.53|36.22|33.62|36.12|33.52|0
1751415300000|2025-07-02 00:15:00|36.11|33.51|35.89|33.89|36.13|33.92|35.8|33.5|0
1751415600000|2025-07-02 00:20:00|35.88|33.88|35.89|33.89|35.9|33.9|35.85|33.85|0
1751415900000|2025-07-02 00:25:00|35.9|33.9|35.88|33.88|35.91|33.91|35.84|33.84|0
1751416200000|2025-07-02 00:30:00|35.86|33.86|35.87|33.87|35.88|33.88|35.83|33.83|0
1751416500000|2025-07-02 00:35:00|35.88|33.88|35.87|33.87|35.9|33.9|35.85|33.85|0
1751416800000|2025-07-02 00:40:00|35.89|33.89|35.87|33.87|35.9|33.9|35.84|33.84|0
1751417100000|2025-07-02 00:45:00|35.88|33.88|35.84|33.84|35.9|33.9|35.84|33.84|0
1751417400000|2025-07-02 00:50:00|35.88|33.88|35.85|33.85|35.9|33.9|35.85|33.85|0
1751417700000|2025-07-02 00:55:00|35.86|33.86|35.88|33.88|35.9|33.9|35.84|33.84|0
1751418000000|2025-07-02 01:00:00|35.87|33.87|35.87|33.87|35.9|33.9|35.83|33.83|0
1751418300000|2025-07-02 01:05:00|35.85|33.85|35.89|33.89|35.9|33.9|35.84|33.84|0
1751418600000|2025-07-02 01:10:00|35.9|33.9|35.91|33.91|35.97|33.97|35.86|33.86|0
1751418900000|2025-07-02 01:15:00|35.9|33.9|36.02|34.02|36.05|34.05|35.9|33.9|0
1751419200000|2025-07-02 01:20:00|36.03|34.03|36.02|34.02|36.04|34.04|35.97|33.97|0
1751419500000|2025-07-02 01:25:00|36.03|34.03|35.97|33.97|36.05|34.05|35.97|33.97|0
1751419800000|2025-07-02 01:30:00|35.98|33.98|36|34|36.03|34.03|35.96|33.96|0
1751420100000|2025-07-02 01:35:00|35.99|33.99|36.01|34.01|36.03|34.03|35.97|33.97|0
1751420400000|2025-07-02 01:40:00|35.99|33.99|35.98|33.98|36.03|34.03|35.96|33.96|0
1751420700000|2025-07-02 01:45:00|35.99|33.99|36.02|34.02|36.05|34.05|35.98|33.98|0
1751421000000|2025-07-02 01:50:00|36.03|34.03|36.06|34.06|36.1|34.1|36|34|0
1751421300000|2025-07-02 01:55:00|36.05|34.05|36.14|34.14|36.2|34.2|36.04|34.04|0
1751421600000|2025-07-02 02:00:00|36.15|34.15|36.18|34.18|36.21|34.21|36.11|34.11|0
1751421900000|2025-07-02 02:05:00|36.15|34.15|36.21|34.21|36.23|34.23|36.12|34.12|0
1751422200000|2025-07-02 02:10:00|36.23|34.23|36.33|34.33|36.39|34.39|36.2|34.2|0
1751422500000|2025-07-02 02:15:00|36.31|34.31|36.21|34.21|36.36|34.36|36.16|34.16|0
1751422800000|2025-07-02 02:20:00|36.22|34.22|36.22|34.22|36.25|34.25|36.19|34.19|0
1751423100000|2025-07-02 02:25:00|36.11|34.11|36|34|36.22|34.22|36|34|0
1751423400000|2025-07-02 02:30:00|35.99|33.99|35.91|33.91|36.03|34.03|35.87|33.87|0
1751423700000|2025-07-02 02:35:00|35.92|33.92|35.9|33.9|35.93|33.93|35.88|33.88|0
1751424000000|2025-07-02 02:40:00|35.89|33.89|35.81|33.81|35.93|33.93|35.73|33.73|0
1751424300000|2025-07-02 02:45:00|35.82|33.82|35.76|33.76|35.82|33.82|35.74|33.74|0
1751424600000|2025-07-02 02:50:00|35.75|33.75|35.78|33.78|35.81|33.81|35.74|33.74|0
1751424900000|2025-07-02 02:55:00|35.77|33.77|35.63|33.63|35.79|33.79|35.62|33.62|0
1751425200000|2025-07-02 03:00:00|35.59|33.59|35.51|33.51|35.59|33.59|35.48|33.48|0
1751425500000|2025-07-02 03:05:00|35.52|33.52|35.51|33.51|35.55|33.55|35.45|33.45|0
1751425800000|2025-07-02 03:10:00|35.5|33.5|35.49|33.49|35.55|33.55|35.46|33.46|0
1751426100000|2025-07-02 03:15:00|35.48|33.48|35.5|33.5|35.53|33.53|35.48|33.48|0
1751426400000|2025-07-02 03:20:00|35.51|33.51|35.54|33.54|35.57|33.57|35.49|33.49|0
1751426700000|2025-07-02 03:25:00|35.55|33.55|35.51|33.51|35.55|33.55|35.51|33.51|0
1751427000000|2025-07-02 03:30:00|35.49|33.49|35.53|33.53|35.56|33.56|35.49|33.49|0
1751427300000|2025-07-02 03:35:00|35.51|33.51|35.52|33.52|35.54|33.54|35.47|33.47|0
1751427600000|2025-07-02 03:40:00|35.51|33.51|35.53|33.53|35.56|33.56|35.51|33.51|0
1751427900000|2025-07-02 03:45:00|35.54|33.54|35.51|33.51|35.56|33.56|35.5|33.5|0
1751428200000|2025-07-02 03:50:00|35.53|33.53|35.51|33.51|35.54|33.54|35.49|33.49|0
1751428500000|2025-07-02 03:55:00|35.5|33.5|35.51|33.51|35.55|33.55|35.5|33.5|0
1751428800000|2025-07-02 04:00:00|35.52|33.52|35.51|33.51|35.54|33.54|35.47|33.47|0
1751429100000|2025-07-02 04:05:00|35.5|33.5|35.52|33.52|35.55|33.55|35.48|33.48|0
1751429400000|2025-07-02 04:10:00|35.51|33.51|35.42|33.42|35.52|33.52|35.41|33.41|0
1751429700000|2025-07-02 04:15:00|35.4|33.4|35.4|33.4|35.44|33.44|35.4|33.4|0
1751430000000|2025-07-02 04:20:00|35.41|33.41|35.24|33.24|35.41|33.41|35.22|33.22|0
1751430300000|2025-07-02 04:25:00|35.25|33.25|35.1|33.1|35.28|33.28|35.07|33.07|0
1751430600000|2025-07-02 04:30:00|35.08|33.08|35.09|33.09|35.16|33.16|35.07|33.07|0
1751430900000|2025-07-02 04:35:00|35.1|33.1|35.06|33.06|35.11|33.11|35.03|33.03|0
1751431200000|2025-07-02 04:40:00|35.09|33.09|35.15|33.15|35.16|33.16|35.08|33.08|0
1751431500000|2025-07-02 04:45:00|35.16|33.16|35.12|33.12|35.17|33.17|35.08|33.08|0
1751431800000|2025-07-02 04:50:00|35.1|33.1|35.15|33.15|35.15|33.15|35.08|33.08|0
1751432100000|2025-07-02 04:55:00|35.14|33.14|35.19|33.19|35.2|33.2|35.1|33.1|0
1751432400000|2025-07-02 05:00:00|35.21|33.21|35.2|33.2|35.25|33.25|35.16|33.16|0
1751432700000|2025-07-02 05:05:00|35.19|33.19|35.19|33.19|35.25|33.25|35.15|33.15|0
1751433000000|2025-07-02 05:10:00|35.17|33.17|35.23|33.23|35.25|33.25|35.16|33.16|0
1751433300000|2025-07-02 05:15:00|35.22|33.22|35.3|33.3|35.3|33.3|35.17|33.17|0
1751433600000|2025-07-02 05:20:00|35.24|33.24|35.3|33.3|35.33|33.33|35.22|33.22|0
1751433900000|2025-07-02 05:25:00|35.29|33.29|35.42|33.42|35.46|33.46|35.26|33.26|0
1751434200000|2025-07-02 05:30:00|35.41|33.41|35.34|33.34|35.61|33.61|35.34|33.34|0
1751434500000|2025-07-02 05:35:00|35.32|33.32|35.33|33.33|35.39|33.39|35.24|33.24|0
1751434800000|2025-07-02 05:40:00|35.31|33.31|35.3|33.3|35.34|33.34|35.29|33.29|0
1751435100000|2025-07-02 05:45:00|35.31|33.31|35.3|33.3|35.39|33.39|35.26|33.26|0
1751435400000|2025-07-02 05:50:00|35.29|33.29|35.32|33.32|35.34|33.34|35.27|33.27|0
1751435700000|2025-07-02 05:55:00|35.33|33.33|35.08|33.08|35.39|33.39|35.08|33.08|0
1751436000000|2025-07-02 06:00:00|35.07|33.07|34.94|32.94|35.17|33.17|34.87|32.87|0
1751436300000|2025-07-02 06:05:00|34.92|32.92|34.91|32.91|34.97|32.97|34.88|32.88|0
1751436600000|2025-07-02 06:10:00|34.92|32.92|34.94|32.94|34.98|32.98|34.87|32.87|0
1751436900000|2025-07-02 06:15:00|34.91|32.91|34.91|32.91|34.97|32.97|34.86|32.86|0
1751437200000|2025-07-02 06:20:00|34.92|32.92|34.92|32.92|34.94|32.94|34.87|32.87|0
1751437500000|2025-07-02 06:25:00|34.91|32.91|34.89|32.89|34.98|32.98|34.89|32.89|0
1751437800000|2025-07-02 06:30:00|34.87|32.87|34.88|32.88|34.96|32.96|34.86|32.86|0
1751438100000|2025-07-02 06:35:00|34.89|32.89|34.83|32.83|34.93|32.93|34.76|32.76|0
1751438400000|2025-07-02 06:40:00|34.82|32.82|34.82|32.82|34.84|32.84|34.78|32.78|0
1751438700000|2025-07-02 06:45:00|34.84|32.84|34.74|32.74|34.84|32.84|34.67|32.67|0
1751439000000|2025-07-02 06:50:00|34.73|32.73|34.71|32.71|34.76|32.76|34.71|32.71|0
1751439300000|2025-07-02 06:55:00|34.72|32.72|34.72|32.72|34.76|32.76|34.69|32.69|0
1751439600000|2025-07-02 07:00:00|34.71|32.71|34.72|32.72|34.77|32.77|34.68|32.68|0
1751439900000|2025-07-02 07:05:00|34.71|32.71|34.69|32.69|34.83|32.83|34.68|32.68|0
1751440200000|2025-07-02 07:10:00|34.7|32.7|34.73|32.73|34.81|32.81|34.68|32.68|0
1751440500000|2025-07-02 07:15:00|34.75|32.75|34.85|32.85|34.91|32.91|34.74|32.74|0
1751440800000|2025-07-02 07:20:00|34.84|32.84|34.78|32.78|34.85|32.85|34.75|32.75|0
1751441100000|2025-07-02 07:25:00|34.77|32.77|35|33|35.03|33.03|34.76|32.76|0
1751441400000|2025-07-02 07:30:00|34.98|32.98|34.99|32.99|35.03|33.03|34.84|32.84|0
1751441700000|2025-07-02 07:35:00|34.98|32.98|34.98|32.98|35.03|33.03|34.94|32.94|0
1751442000000|2025-07-02 07:40:00|34.99|32.99|35.19|33.19|35.25|33.25|34.95|32.95|0
1751442300000|2025-07-02 07:45:00|35.21|33.21|35.2|33.2|35.24|33.24|35.12|33.12|0
1751442600000|2025-07-02 07:50:00|35.18|33.18|35.26|33.26|35.38|33.38|35.16|33.16|0
1751442900000|2025-07-02 07:55:00|35.27|33.27|35.33|33.33|35.35|33.35|35.23|33.23|0
1751443200000|2025-07-02 08:00:00|35.32|33.32|35.15|33.15|35.41|33.41|35.12|33.12|0
1751443500000|2025-07-02 08:05:00|35.14|33.14|35.14|33.14|35.23|33.23|35.12|33.12|0
1751443800000|2025-07-02 08:10:00|35.16|33.16|35.15|33.15|35.17|33.17|35.09|33.09|0
1751444100000|2025-07-02 08:15:00|35.14|33.14|35.18|33.18|35.23|33.23|35.14|33.14|0
1751444400000|2025-07-02 08:20:00|35.16|33.16|35.35|33.35|35.4|33.4|35.1|33.1|0
1751444700000|2025-07-02 08:25:00|35.34|33.34|35.37|33.37|35.52|33.52|35.29|33.29|0
1751445000000|2025-07-02 08:30:00|35.38|33.38|35.53|33.53|35.62|33.62|35.36|33.36|0
1751445300000|2025-07-02 08:35:00|35.54|33.54|35.53|33.53|35.57|33.57|35.49|33.49|0
1751445600000|2025-07-02 08:40:00|35.52|33.52|35.5|33.5|35.54|33.54|35.46|33.46|0
1751445900000|2025-07-02 08:45:00|35.48|33.48|35.32|33.32|35.49|33.49|35.31|33.31|0
1751446200000|2025-07-02 08:50:00|35.34|33.34|35.38|33.38|35.41|33.41|35.33|33.33|0
1751446500000|2025-07-02 08:55:00|35.37|33.37|35.42|33.42|35.49|33.49|35.36|33.36|0
1751446800000|2025-07-02 09:00:00|35.43|33.43|35.52|33.52|35.54|33.54|35.35|33.35|0
1751447100000|2025-07-02 09:05:00|35.51|33.51|35.55|33.55|35.59|33.59|35.47|33.47|0
1751447400000|2025-07-02 09:10:00|35.54|33.54|35.49|33.49|35.59|33.59|35.44|33.44|0
1751447700000|2025-07-02 09:15:00|35.47|33.47|35.49|33.49|35.5|33.5|35.44|33.44|0
1751448000000|2025-07-02 09:20:00|35.48|33.48|35.42|33.42|35.51|33.51|35.41|33.41|0
1751448300000|2025-07-02 09:25:00|35.4|33.4|35.33|33.33|35.44|33.44|35.33|33.33|0
1751448600000|2025-07-02 09:30:00|35.34|33.34|35.37|33.37|35.41|33.41|35.33|33.33|0
1751448900000|2025-07-02 09:35:00|35.26|33.26|35.51|33.51|35.51|33.51|35.26|33.26|0
1751449200000|2025-07-02 09:40:00|35.49|33.49|35.41|33.41|35.49|33.49|35.38|33.38|0
1751449500000|2025-07-02 09:45:00|35.42|33.42|35.26|33.26|35.42|33.42|35.25|33.25|0
1751449800000|2025-07-02 09:50:00|35.28|33.28|35.27|33.27|35.29|33.29|35.25|33.25|0
1751450100000|2025-07-02 09:55:00|35.29|33.29|35.27|33.27|35.29|33.29|35.23|33.23|0
1751450400000|2025-07-02 10:00:00|35.3|33.3|35.25|33.25|35.3|33.3|35.25|33.25|0
1751450700000|2025-07-02 10:05:00|35.27|33.27|35.26|33.26|35.29|33.29|35.23|33.23|0
1751451000000|2025-07-02 10:10:00|35.27|33.27|35.24|33.24|35.31|33.31|35.23|33.23|0
1751451300000|2025-07-02 10:15:00|35.25|33.25|35.26|33.26|35.28|33.28|35.22|33.22|0
1751451600000|2025-07-02 10:20:00|35.27|33.27|35.26|33.26|35.29|33.29|35.24|33.24|0
1751451900000|2025-07-02 10:25:00|35.28|33.28|35.26|33.26|35.31|33.31|35.24|33.24|0
1751452200000|2025-07-02 10:30:00|35.27|33.27|35.25|33.25|35.35|33.35|35.18|33.18|0
1751452500000|2025-07-02 10:35:00|35.24|33.24|35.39|33.39|35.41|33.41|35.23|33.23|0
1751452800000|2025-07-02 10:40:00|35.36|33.36|35.34|33.34|35.41|33.41|35.31|33.31|0
1751453100000|2025-07-02 10:45:00|35.38|33.38|35.35|33.35|35.41|33.41|35.34|33.34|0
1751453400000|2025-07-02 10:50:00|35.33|33.33|35.39|33.39|35.46|33.46|35.31|33.31|0
1751453700000|2025-07-02 10:55:00|35.4|33.4|35.46|33.46|35.48|33.48|35.3|33.3|0
1751454000000|2025-07-02 11:00:00|35.45|33.45|35.24|33.24|35.48|33.48|35.24|33.24|0
1751454300000|2025-07-02 11:05:00|35.25|33.25|35.27|33.27|35.29|33.29|35.23|33.23|0
1751454600000|2025-07-02 11:10:00|35.26|33.26|35.27|33.27|35.29|33.29|35.24|33.24|0
1751454900000|2025-07-02 11:15:00|35.25|33.25|35.27|33.27|35.3|33.3|35.2|33.2|0
1751455200000|2025-07-02 11:20:00|35.25|33.25|35.22|33.22|35.28|33.28|35.2|33.2|0
1751455500000|2025-07-02 11:25:00|35.21|33.21|35.22|33.22|35.23|33.23|35.19|33.19|0
1751455800000|2025-07-02 11:30:00|35.23|33.23|35.44|33.44|35.45|33.45|35.14|33.14|0
1751456100000|2025-07-02 11:35:00|35.42|33.42|35.36|33.36|35.48|33.48|35.34|33.34|0
1751456400000|2025-07-02 11:40:00|35.38|33.38|35.26|33.26|35.39|33.39|35.25|33.25|0
1751456700000|2025-07-02 11:45:00|35.29|33.29|35.55|33.55|35.55|33.55|35.22|33.22|0
1751457000000|2025-07-02 11:50:00|35.56|33.56|35.91|33.91|35.97|33.97|35.54|33.54|0
1751457300000|2025-07-02 11:55:00|35.89|33.89|35.75|33.75|36.02|34.02|35.72|33.72|0
1751457600000|2025-07-02 12:00:00|35.76|33.76|35.91|33.91|36.43|34.43|35.76|33.76|0
1751457900000|2025-07-02 12:05:00|35.87|33.87|35.77|33.77|35.96|33.96|35.69|33.69|0
1751458200000|2025-07-02 12:10:00|35.75|33.75|35.62|33.62|35.81|33.81|35.59|33.59|0
1751458500000|2025-07-02 12:15:00|35.6|33.6|36.05|34.05|36.16|34.16|35.51|33.51|0
1751458800000|2025-07-02 12:20:00|36.03|34.03|36.12|34.12|36.3|34.3|35.8|33.8|0
1751459100000|2025-07-02 12:25:00|36.19|34.19|36|34|36.35|34.35|35.93|33.93|0
1751459400000|2025-07-02 12:30:00|35.98|33.98|36.41|34.41|37.56|35.56|35.97|33.97|0
1751459700000|2025-07-02 12:35:00|36.42|34.42|36.42|34.42|36.45|34.45|36.19|34.19|0
1751460000000|2025-07-02 12:40:00|36.41|34.41|36.75|34.75|36.82|34.82|36.39|34.39|0
1751460300000|2025-07-02 12:45:00|36.73|34.73|36.58|34.58|36.78|34.78|36.45|34.45|0
1751460600000|2025-07-02 12:50:00|36.56|34.56|36.68|34.68|36.71|34.71|36.5|34.5|0
1751460900000|2025-07-02 12:55:00|36.65|34.65|36.62|34.62|36.76|34.76|36.61|34.61|0
1751461200000|2025-07-02 13:00:00|36.63|34.63|36.31|34.31|37.38|35.38|36.21|34.21|0
1751461500000|2025-07-02 13:05:00|36.28|34.28|36.26|34.26|36.33|34.33|36.13|34.13|0
1751461800000|2025-07-02 13:10:00|36.25|34.25|36.37|34.37|36.42|34.42|36.25|34.25|0
1751462100000|2025-07-02 13:15:00|36.34|34.34|36.37|34.37|36.5|34.5|36.28|34.28|0
1751462400000|2025-07-02 13:20:00|36.38|34.38|36.69|34.09|36.69|34.46|36.36|34.09|0
1751462700000|2025-07-02 13:25:00|36.73|34.13|36.59|33.99|36.79|34.19|36.58|33.98|0
1751463000000|2025-07-02 13:30:00|36.2|34.2|36.53|34.53|36.61|34.61|36.15|34.15|0
1751463300000|2025-07-02 13:35:00|36.52|34.52|36.24|34.24|36.6|34.6|36.21|34.21|0
1751463600000|2025-07-02 13:40:00|36.25|34.25|36.21|34.21|36.41|34.41|36.15|34.15|0
1751463900000|2025-07-02 13:45:00|36.19|34.19|35.99|33.99|36.21|34.21|35.81|33.81|0
1751464200000|2025-07-02 13:50:00|36|34|36.01|34.01|36.08|34.08|35.96|33.96|0
1751464500000|2025-07-02 13:55:00|36.04|34.04|36.25|34.25|36.3|34.3|36.04|34.04|0
1751464800000|2025-07-02 14:00:00|36.26|34.26|36.03|34.03|36.26|34.26|35.99|33.99|0
1751465100000|2025-07-02 14:05:00|36.02|34.02|35.94|33.94|36.04|34.04|35.8|33.8|0
1751465400000|2025-07-02 14:10:00|35.87|33.87|35.71|33.71|35.87|33.87|35.59|33.59|0
1751465700000|2025-07-02 14:15:00|35.69|33.69|35.6|33.6|35.69|33.69|35.52|33.52|0
1751466000000|2025-07-02 14:20:00|35.61|33.61|35.53|33.53|35.66|33.66|35.52|33.52|0
1751466300000|2025-07-02 14:25:00|35.54|33.54|35.2|33.2|35.59|33.59|35.1|33.1|0
1751466600000|2025-07-02 14:30:00|35.17|33.17|35.01|33.01|35.25|33.25|35.01|33.01|0
1751466900000|2025-07-02 14:35:00|35|33|34.99|32.99|35.06|33.06|34.94|32.94|0
1751467200000|2025-07-02 14:40:00|34.98|32.98|35.28|33.28|35.35|33.35|34.78|32.78|0
1751467500000|2025-07-02 14:45:00|35.33|33.33|35.03|33.03|35.36|33.36|34.96|32.96|0
1751467800000|2025-07-02 14:50:00|35.04|33.04|35.01|33.01|35.06|33.06|34.76|32.76|0
1751468100000|2025-07-02 14:55:00|35.06|33.06|35|33|35.14|33.14|34.95|32.95|0
1751468400000|2025-07-02 15:00:00|35.07|33.07|34.88|32.88|35.07|33.07|34.82|32.82|0
1751468700000|2025-07-02 15:05:00|34.87|32.87|34.97|32.97|34.98|32.98|34.8|32.8|0
1751469000000|2025-07-02 15:10:00|35|33|35.04|33.04|35.08|33.08|34.92|32.92|0
1751469300000|2025-07-02 15:15:00|35.05|33.05|34.99|32.99|35.05|33.05|34.9|32.9|0
1751469600000|2025-07-02 15:20:00|34.97|32.97|34.89|32.89|35.07|33.07|34.82|32.82|0
1751469900000|2025-07-02 15:25:00|34.9|32.9|35.03|33.03|35.06|33.06|34.82|32.82|0
1751470200000|2025-07-02 15:30:00|35.04|33.04|34.83|32.83|35.06|33.06|34.78|32.78|0
1751470500000|2025-07-02 15:35:00|34.81|32.81|34.74|32.74|34.82|32.82|34.68|32.68|0
1751470800000|2025-07-02 15:40:00|34.81|32.81|34.77|32.77|34.86|32.86|34.72|32.72|0
1751471100000|2025-07-02 15:45:00|34.75|32.75|34.62|32.62|34.79|32.79|34.55|32.55|0
1751471400000|2025-07-02 15:50:00|34.63|32.63|34.72|32.72|34.75|32.75|34.6|32.6|0
1751471700000|2025-07-02 15:55:00|34.74|32.74|34.65|32.65|34.77|32.77|34.61|32.61|0
1751472000000|2025-07-02 16:00:00|34.66|32.66|34.82|32.82|34.91|32.91|34.58|32.58|0
1751472300000|2025-07-02 16:05:00|34.81|32.81|34.71|32.71|34.87|32.87|34.66|32.66|0
1751472600000|2025-07-02 16:10:00|34.72|32.72|34.79|32.79|34.88|32.88|34.72|32.72|0
1751472900000|2025-07-02 16:15:00|34.8|32.8|34.71|32.71|34.81|32.81|34.66|32.66|0
1751473200000|2025-07-02 16:20:00|34.72|32.72|34.69|32.69|34.77|32.77|34.65|32.65|0
1751473500000|2025-07-02 16:25:00|34.68|32.68|34.73|32.73|34.87|32.87|34.61|32.61|0
1751473800000|2025-07-02 16:30:00|34.75|32.75|34.82|32.82|34.87|32.87|34.72|32.72|0
1751474100000|2025-07-02 16:35:00|34.8|32.8|34.51|32.51|34.81|32.81|34.49|32.49|0
1751474400000|2025-07-02 16:40:00|34.5|32.5|34.54|32.54|34.56|32.56|34.43|32.43|0
1751474700000|2025-07-02 16:45:00|34.53|32.53|34.56|32.56|34.63|32.63|34.51|32.51|0
1751475000000|2025-07-02 16:50:00|34.57|32.57|34.64|32.64|34.67|32.67|34.53|32.53|0
1751475300000|2025-07-02 16:55:00|34.65|32.65|34.53|32.53|34.65|32.65|34.51|32.51|0
1751475600000|2025-07-02 17:00:00|34.55|32.55|34.63|32.63|34.63|32.63|34.48|32.48|0
1751475900000|2025-07-02 17:05:00|34.62|32.62|34.68|32.68|34.71|32.71|34.6|32.6|0
1751476200000|2025-07-02 17:10:00|34.7|32.7|34.6|32.6|34.7|32.7|34.6|32.6|0
1751476500000|2025-07-02 17:15:00|34.61|32.61|34.77|32.77|34.79|32.79|34.6|32.6|0
1751476800000|2025-07-02 17:20:00|34.74|32.74|34.6|32.6|34.82|32.82|34.6|32.6|0
1751477100000|2025-07-02 17:25:00|34.58|32.58|34.62|32.62|34.66|32.66|34.5|32.5|0
1751477400000|2025-07-02 17:30:00|34.61|32.61|34.6|32.6|34.74|32.74|34.58|32.58|0
1751477700000|2025-07-02 17:35:00|34.62|32.62|34.7|32.7|34.74|32.74|34.59|32.59|0
1751478000000|2025-07-02 17:40:00|34.72|32.72|34.74|32.74|34.85|32.85|34.69|32.69|0
1751478300000|2025-07-02 17:45:00|34.75|32.75|34.7|32.7|34.81|32.81|34.66|32.66|0
1751478600000|2025-07-02 17:50:00|34.71|32.71|34.55|32.55|34.73|32.73|34.52|32.52|0
1751478900000|2025-07-02 17:55:00|34.57|32.57|34.66|32.66|34.66|32.66|34.49|32.49|0
1751479200000|2025-07-02 18:00:00|34.65|32.65|34.82|32.82|34.96|32.96|34.61|32.61|0
1751479500000|2025-07-02 18:05:00|34.84|32.84|34.76|32.76|34.87|32.87|34.74|32.74|0
1751479800000|2025-07-02 18:10:00|34.75|32.75|34.78|32.78|34.83|32.83|34.73|32.73|0
1751480100000|2025-07-02 18:15:00|34.76|32.76|34.77|32.77|34.9|32.9|34.75|32.75|0
1751480400000|2025-07-02 18:20:00|34.79|32.79|34.82|32.82|34.85|32.85|34.74|32.74|0
1751480700000|2025-07-02 18:25:00|34.83|32.83|34.72|32.72|34.85|32.85|34.72|32.72|0
1751481000000|2025-07-02 18:30:00|34.71|32.71|34.66|32.66|34.75|32.75|34.64|32.64|0
1751481300000|2025-07-02 18:35:00|34.64|32.64|34.62|32.62|34.7|32.7|34.59|32.59|0
1751481600000|2025-07-02 18:40:00|34.61|32.61|34.67|32.67|34.75|32.75|34.59|32.59|0
1751481900000|2025-07-02 18:45:00|34.69|32.69|34.73|32.73|34.8|32.8|34.66|32.66|0
1751482200000|2025-07-02 18:50:00|34.71|32.71|34.8|32.8|34.87|32.87|34.7|32.7|0
1751482500000|2025-07-02 18:55:00|34.81|32.81|34.72|32.72|34.83|32.83|34.69|32.69|0
1751482800000|2025-07-02 19:00:00|34.71|32.71|34.58|32.58|34.73|32.73|34.54|32.54|0
1751483100000|2025-07-02 19:05:00|34.55|32.55|34.65|32.65|34.69|32.69|34.54|32.54|0
1751483400000|2025-07-02 19:10:00|34.67|32.67|34.78|32.78|34.81|32.81|34.64|32.64|0
1751483700000|2025-07-02 19:15:00|34.79|32.79|34.84|32.84|34.85|32.85|34.72|32.72|0
1751484000000|2025-07-02 19:20:00|34.85|32.85|34.83|32.83|34.86|32.86|34.79|32.79|0
1751484300000|2025-07-02 19:25:00|34.85|32.85|34.93|32.93|34.97|32.97|34.81|32.81|0
1751484600000|2025-07-02 19:30:00|34.95|32.95|34.82|32.82|34.97|32.97|34.81|32.81|0
1751484900000|2025-07-02 19:35:00|34.84|32.84|34.94|32.94|34.96|32.96|34.8|32.8|0
1751485200000|2025-07-02 19:40:00|34.95|32.95|34.84|32.84|34.98|32.98|34.8|32.8|0
1751485500000|2025-07-02 19:45:00|34.86|32.86|34.87|32.87|34.95|32.95|34.82|32.82|0
1751485800000|2025-07-02 19:50:00|34.82|32.82|34.82|32.82|34.97|32.97|34.75|32.75|0
1751486100000|2025-07-02 19:55:00|34.83|32.83|34.76|32.76|34.9|32.9|34.56|32.56|0
1751486400000|2025-07-02 20:00:00|34.81|32.81|34.94|32.94|34.96|32.96|34.8|32.8|0
1751486700000|2025-07-02 20:05:00|34.93|32.93|34.79|32.79|34.93|32.93|34.74|32.74|0
1751487000000|2025-07-02 20:10:00|34.77|32.77|34.95|32.95|34.95|32.95|34.76|32.76|0
1751487300000|2025-07-02 20:15:00|34.98|32.98|35.02|33.02|35.06|33.06|34.9|32.9|0
1751487600000|2025-07-02 20:20:00|35.04|33.04|35.01|33.01|35.05|33.05|34.99|32.99|0
1751487900000|2025-07-02 20:25:00|35|33|35.04|33.04|35.05|33.05|34.98|32.98|0
1751488200000|2025-07-02 20:30:00|35.03|33.03|34.92|32.92|35.05|33.05|34.91|32.91|0
1751488500000|2025-07-02 20:35:00|34.93|32.93|34.84|32.84|34.93|32.93|34.78|32.78|0
1751488800000|2025-07-02 20:40:00|34.83|32.83|34.7|32.7|34.85|32.85|34.7|32.7|0
1751489100000|2025-07-02 20:45:00|34.62|32.62|34.62|32.62|34.65|32.65|34.6|32.6|0
1751489400000|2025-07-02 20:50:00|34.61|32.61|34.62|32.62|34.65|32.65|34.59|32.59|0
1751489700000|2025-07-02 20:55:00|34.92|32.32|35.03|32.43|35.04|32.44|34.91|32.31|0
1751490000000|2025-07-02 21:00:00|35.02|32.42|34.96|32.36|35.02|32.42|34.96|32.36|0
1751490300000|2025-07-02 21:05:00|34.97|32.37|35.01|32.41|35.03|32.43|34.93|32.33|0
1751490600000|2025-07-02 21:10:00|35|32.4|34.96|32.36|35.02|32.42|34.96|32.36|0
1751490900000|2025-07-02 21:15:00|34.99|32.39|34.98|32.38|35|32.4|34.95|32.35|0
1751491200000|2025-07-02 21:20:00|35|32.4|35|32.4|35|32.4|35|32.4|0
1751491500000|2025-07-02 21:25:00|35.01|32.41|35|32.4|35.01|32.41|34.99|32.39|0
1751491800000|2025-07-02 21:30:00|34.99|32.39|34.95|32.35|34.99|32.39|34.95|32.35|0
1751492100000|2025-07-02 21:35:00|34.96|32.36|34.97|32.37|34.97|32.37|34.95|32.35|0
1751492400000|2025-07-02 21:40:00|34.96|32.36|34.97|32.37|34.97|32.37|34.96|32.36|0
1751492700000|2025-07-02 21:45:00|34.96|32.36|34.95|32.35|34.98|32.38|34.95|32.35|0
1751493000000|2025-07-02 21:50:00|34.98|32.38|34.96|32.36|34.98|32.38|34.96|32.36|0
1751493300000|2025-07-02 21:55:00|34.95|32.35|34.99|32.39|35.01|32.41|34.95|32.35|0
1751493600000|2025-07-02 22:00:00|35.08|32.48|35.04|32.44|35.12|32.52|34.93|32.33|0
1751493900000|2025-07-02 22:05:00|35.02|32.42|35.12|32.52|35.15|32.55|35.02|32.42|0
1751494200000|2025-07-02 22:10:00|35.13|32.53|35.2|32.6|35.22|32.62|35.13|32.53|0
1751494500000|2025-07-02 22:15:00|35.21|32.61|35.23|32.63|35.24|32.64|35.14|32.54|0
1751494800000|2025-07-02 22:20:00|35.22|32.62|35.21|32.61|35.24|32.64|35.17|32.57|0
1751495100000|2025-07-02 22:25:00|35.2|32.6|35.2|32.6|35.21|32.61|35.17|32.57|0
1751495400000|2025-07-02 22:30:00|35.21|32.61|35.15|32.55|35.21|32.61|35.14|32.54|0
1751495700000|2025-07-02 22:35:00|35.14|32.54|35.12|32.52|35.14|32.54|35.11|32.51|0
1751496000000|2025-07-02 22:40:00|35.13|32.53|35.06|32.46|35.13|32.53|35.06|32.46|0
1751496300000|2025-07-02 22:45:00|35.04|32.44|35.06|32.46|35.07|32.47|35.02|32.42|0
1751496600000|2025-07-02 22:50:00|35.04|32.44|35.03|32.43|35.05|32.45|35|32.4|0
1751496900000|2025-07-02 22:55:00|35.04|32.44|35.01|32.41|35.06|32.46|35|32.4|0
1751497200000|2025-07-02 23:00:00|35.02|32.42|35.02|32.42|35.04|32.44|35|32.4|0
1751497500000|2025-07-02 23:05:00|35.05|32.45|35.01|32.41|35.05|32.45|34.99|32.39|0
1751497800000|2025-07-02 23:10:00|34.99|32.39|34.99|32.39|35.01|32.41|34.96|32.36|0
1751498100000|2025-07-02 23:15:00|35|32.4|34.99|32.39|35.01|32.41|34.98|32.38|0
1751498400000|2025-07-02 23:20:00|35|32.4|35|32.4|35.02|32.42|34.97|32.37|0
1751498700000|2025-07-02 23:25:00|34.99|32.39|34.99|32.39|35|32.4|34.97|32.37|0
1751499000000|2025-07-02 23:30:00|35|32.4|34.99|32.39|35|32.4|34.97|32.37|0
1751499300000|2025-07-02 23:35:00|35|32.4|34.99|32.39|35.02|32.42|34.99|32.39|0
1751499600000|2025-07-02 23:40:00|34.97|32.37|34.97|32.37|35|32.4|34.96|32.36|0
1751499900000|2025-07-02 23:45:00|34.98|32.38|34.98|32.38|34.98|32.38|34.97|32.37|0
1751500200000|2025-07-02 23:50:00|34.97|32.37|34.95|32.35|35|32.4|34.95|32.35|0
1751500500000|2025-07-02 23:55:00|34.94|32.34|34.95|32.35|34.98|32.38|34.94|32.34|0
1751500800000|2025-07-03 00:00:00|34.96|32.36|34.99|32.39|35.07|32.47|34.95|32.35|0
1751501100000|2025-07-03 00:05:00|34.98|32.38|35.01|32.41|35.02|32.42|34.96|32.36|0
1751501400000|2025-07-03 00:10:00|34.99|32.39|34.99|32.39|35|32.4|34.89|32.29|0
1751501700000|2025-07-03 00:15:00|35|32.4|34.72|32.72|35|32.74|34.64|32.35|0
1751502000000|2025-07-03 00:20:00|34.71|32.71|34.7|32.7|34.76|32.76|34.66|32.66|0
1751502300000|2025-07-03 00:25:00|34.71|32.71|34.71|32.71|34.74|32.74|34.68|32.68|0
1751502600000|2025-07-03 00:30:00|34.7|32.7|34.69|32.69|34.74|32.74|34.68|32.68|0
1751502900000|2025-07-03 00:35:00|34.67|32.67|34.69|32.69|34.73|32.73|34.67|32.67|0
1751503200000|2025-07-03 00:40:00|34.68|32.68|34.69|32.69|34.72|32.72|34.65|32.65|0
1751503500000|2025-07-03 00:45:00|34.7|32.7|34.68|32.68|34.73|32.73|34.68|32.68|0
1751503800000|2025-07-03 00:50:00|34.67|32.67|34.7|32.7|34.72|32.72|34.67|32.67|0
1751504100000|2025-07-03 00:55:00|34.71|32.71|34.71|32.71|34.73|32.73|34.69|32.69|0
1751504400000|2025-07-03 01:00:00|34.72|32.72|34.7|32.7|34.73|32.73|34.68|32.68|0
1751504700000|2025-07-03 01:05:00|34.71|32.71|34.7|32.7|34.73|32.73|34.67|32.67|0
1751505000000|2025-07-03 01:10:00|34.69|32.69|34.8|32.8|34.82|32.82|34.69|32.69|0
1751505300000|2025-07-03 01:15:00|34.81|32.81|34.79|32.79|34.82|32.82|34.74|32.74|0
1751505600000|2025-07-03 01:20:00|34.78|32.78|34.69|32.69|34.82|32.82|34.67|32.67|0
1751505900000|2025-07-03 01:25:00|34.67|32.67|34.55|32.55|34.68|32.68|34.52|32.52|0
1751506200000|2025-07-03 01:30:00|34.56|32.56|34.6|32.6|34.63|32.63|34.53|32.53|0
1751506500000|2025-07-03 01:35:00|34.59|32.59|34.65|32.65|34.68|32.68|34.58|32.58|0
1751506800000|2025-07-03 01:40:00|34.64|32.64|34.71|32.71|34.72|32.72|34.61|32.61|0
1751507100000|2025-07-03 01:45:00|34.7|32.7|34.67|32.67|34.71|32.71|34.67|32.67|0
1751507400000|2025-07-03 01:50:00|34.69|32.69|34.72|32.72|34.72|32.72|34.67|32.67|0
1751507700000|2025-07-03 01:55:00|34.7|32.7|34.69|32.69|34.72|32.72|34.68|32.68|0
1751508000000|2025-07-03 02:00:00|34.67|32.67|34.79|32.79|34.81|32.81|34.67|32.67|0
1751508300000|2025-07-03 02:05:00|34.78|32.78|34.8|32.8|34.83|32.83|34.76|32.76|0
1751508600000|2025-07-03 02:10:00|34.81|32.81|34.84|32.84|34.86|32.86|34.78|32.78|0
1751508900000|2025-07-03 02:15:00|34.86|32.86|34.84|32.84|34.87|32.87|34.82|32.82|0
1751509200000|2025-07-03 02:20:00|34.82|32.82|34.83|32.83|34.87|32.87|34.82|32.82|0
1751509500000|2025-07-03 02:25:00|34.84|32.84|34.9|32.9|34.9|32.9|34.84|32.84|0
1751509800000|2025-07-03 02:30:00|34.92|32.92|35.02|33.02|35.07|33.07|34.91|32.91|0
1751510100000|2025-07-03 02:35:00|34.99|32.99|34.99|32.99|35.03|33.03|34.96|32.96|0
1751510400000|2025-07-03 02:40:00|35|33|34.97|32.97|35.01|33.01|34.96|32.96|0
1751510700000|2025-07-03 02:45:00|34.98|32.98|34.9|32.9|34.99|32.99|34.84|32.84|0
1751511000000|2025-07-03 02:50:00|34.89|32.89|34.88|32.88|34.91|32.91|34.86|32.86|0
1751511300000|2025-07-03 02:55:00|34.89|32.89|34.88|32.88|34.9|32.9|34.86|32.86|0
1751511600000|2025-07-03 03:00:00|34.91|32.91|34.87|32.87|34.91|32.91|34.86|32.86|0
1751511900000|2025-07-03 03:05:00|34.88|32.88|34.71|32.71|34.9|32.9|34.71|32.71|0
1751512200000|2025-07-03 03:10:00|34.74|32.74|34.71|32.71|34.77|32.77|34.7|32.7|0
1751512500000|2025-07-03 03:15:00|34.73|32.73|34.64|32.64|34.75|32.75|34.61|32.61|0
1751512800000|2025-07-03 03:20:00|34.52|32.52|34.53|32.53|34.59|32.59|34.48|32.48|0
1751513100000|2025-07-03 03:25:00|34.54|32.54|34.38|32.38|34.55|32.55|34.37|32.37|0
1751513400000|2025-07-03 03:30:00|34.37|32.37|34.4|32.4|34.43|32.43|34.35|32.35|0
1751513700000|2025-07-03 03:35:00|34.39|32.39|34.41|32.41|34.43|32.43|34.38|32.38|0
1751514000000|2025-07-03 03:40:00|34.42|32.42|34.25|32.25|34.43|32.43|34.24|32.24|0
1751514300000|2025-07-03 03:45:00|34.31|32.31|34.38|32.38|34.4|32.4|34.31|32.31|0
1751514600000|2025-07-03 03:50:00|34.39|32.39|34.51|32.51|34.52|32.52|34.39|32.39|0
1751514900000|2025-07-03 03:55:00|34.5|32.5|34.55|32.55|34.57|32.57|34.47|32.47|0
1751515200000|2025-07-03 04:00:00|34.56|32.56|34.53|32.53|34.57|32.57|34.51|32.51|0
1751515500000|2025-07-03 04:05:00|34.51|32.51|34.54|32.54|34.57|32.57|34.5|32.5|0
1751515800000|2025-07-03 04:10:00|34.55|32.55|34.55|32.55|34.57|32.57|34.5|32.5|0
1751516100000|2025-07-03 04:15:00|34.56|32.56|34.55|32.55|34.57|32.57|34.53|32.53|0
1751516400000|2025-07-03 04:20:00|34.56|32.56|34.53|32.53|34.58|32.58|34.51|32.51|0
1751516700000|2025-07-03 04:25:00|34.51|32.51|34.43|32.43|34.53|32.53|34.41|32.41|0
1751517000000|2025-07-03 04:30:00|34.44|32.44|34.46|32.46|34.49|32.49|34.42|32.42|0
1751517300000|2025-07-03 04:35:00|34.45|32.45|34.43|32.43|34.49|32.49|34.41|32.41|0
1751517600000|2025-07-03 04:40:00|34.45|32.45|34.5|32.5|34.5|32.5|34.4|32.4|0
1751517900000|2025-07-03 04:45:00|34.51|32.51|34.51|32.51|34.52|32.52|34.48|32.48|0
1751518200000|2025-07-03 04:50:00|34.5|32.5|34.5|32.5|34.52|32.52|34.48|32.48|0
1751518500000|2025-07-03 04:55:00|34.51|32.51|34.49|32.49|34.51|32.51|34.46|32.46|0
1751518800000|2025-07-03 05:00:00|34.48|32.48|34.48|32.48|34.48|32.48|34.42|32.42|0
1751519100000|2025-07-03 05:05:00|34.47|32.47|34.47|32.47|34.49|32.49|34.44|32.44|0
1751519400000|2025-07-03 05:10:00|34.48|32.48|34.48|32.48|34.49|32.49|34.44|32.44|0
1751519700000|2025-07-03 05:15:00|34.46|32.46|34.47|32.47|34.48|32.48|34.44|32.44|0
1751520000000|2025-07-03 05:20:00|34.52|32.52|34.52|32.52|34.54|32.54|34.49|32.49|0
1751520300000|2025-07-03 05:25:00|34.51|32.51|34.55|32.55|34.57|32.57|34.48|32.48|0
1751520600000|2025-07-03 05:30:00|34.53|32.53|34.57|32.57|34.59|32.59|34.52|32.52|0
1751520900000|2025-07-03 05:35:00|34.56|32.56|34.58|32.58|34.63|32.63|34.54|32.54|0
1751521200000|2025-07-03 05:40:00|34.57|32.57|34.68|32.68|34.68|32.68|34.55|32.55|0
1751521500000|2025-07-03 05:45:00|34.69|32.69|34.7|32.7|34.7|32.7|34.64|32.64|0
1751521800000|2025-07-03 05:50:00|34.69|32.69|34.73|32.73|34.74|32.74|34.66|32.66|0
1751522100000|2025-07-03 05:55:00|34.71|32.71|34.59|32.59|34.73|32.73|34.55|32.55|0
1751522400000|2025-07-03 06:00:00|34.58|32.58|34.57|32.57|34.63|32.63|34.49|32.49|0
1751522700000|2025-07-03 06:05:00|34.55|32.55|34.61|32.61|34.61|32.61|34.53|32.53|0
1751523000000|2025-07-03 06:10:00|34.54|32.54|34.56|32.56|34.62|32.62|34.51|32.51|0
1751523300000|2025-07-03 06:15:00|34.55|32.55|34.57|32.57|34.61|32.61|34.54|32.54|0
1751523600000|2025-07-03 06:20:00|34.56|32.56|34.58|32.58|34.63|32.63|34.5|32.5|0
1751523900000|2025-07-03 06:25:00|34.57|32.57|34.57|32.57|34.61|32.61|34.53|32.53|0
1751524200000|2025-07-03 06:30:00|34.58|32.58|34.55|32.55|34.6|32.6|34.53|32.53|0
1751524500000|2025-07-03 06:35:00|34.54|32.54|34.62|32.62|34.64|32.64|34.54|32.54|0
1751524800000|2025-07-03 06:40:00|34.58|32.58|34.38|32.38|34.62|32.62|34.38|32.38|0
1751525100000|2025-07-03 06:45:00|34.37|32.37|34.39|32.39|34.43|32.43|34.36|32.36|0
1751525400000|2025-07-03 06:50:00|34.41|32.41|34.47|32.47|34.49|32.49|34.39|32.39|0
1751525700000|2025-07-03 06:55:00|34.48|32.48|34.47|32.47|34.5|32.5|34.44|32.44|0
1751526000000|2025-07-03 07:00:00|34.5|32.5|34.44|32.44|34.5|32.5|34.4|32.4|0
1751526300000|2025-07-03 07:05:00|34.43|32.43|34.45|32.45|34.51|32.51|34.42|32.42|0
1751526600000|2025-07-03 07:10:00|34.44|32.44|34.48|32.48|34.51|32.51|34.4|32.4|0
1751526900000|2025-07-03 07:15:00|34.43|32.43|34.5|32.5|34.52|32.52|34.42|32.42|0
1751527200000|2025-07-03 07:20:00|34.49|32.49|34.5|32.5|34.57|32.57|34.47|32.47|0
1751527500000|2025-07-03 07:25:00|34.49|32.49|34.4|32.4|34.52|32.52|34.31|32.31|0
1751527800000|2025-07-03 07:30:00|34.39|32.39|34.36|32.36|34.39|32.39|34.32|32.32|0
1751528100000|2025-07-03 07:35:00|34.37|32.37|34.34|32.34|34.37|32.37|34.31|32.31|0
1751528400000|2025-07-03 07:40:00|34.36|32.36|34.36|32.36|34.38|32.38|34.3|32.3|0
1751528700000|2025-07-03 07:45:00|34.38|32.38|34.36|32.36|34.41|32.41|34.34|32.34|0
1751529000000|2025-07-03 07:50:00|34.35|32.35|34.37|32.37|34.39|32.39|34.34|32.34|0
1751529300000|2025-07-03 07:55:00|34.36|32.36|34.41|32.41|34.45|32.45|34.36|32.36|0
1751529600000|2025-07-03 08:00:00|34.4|32.4|34.39|32.39|34.46|32.46|34.36|32.36|0
1751529900000|2025-07-03 08:05:00|34.4|32.4|34.41|32.41|34.46|32.46|34.38|32.38|0
1751530200000|2025-07-03 08:10:00|34.42|32.42|34.42|32.42|34.44|32.44|34.37|32.37|0
1751530500000|2025-07-03 08:15:00|34.43|32.43|34.55|32.55|34.59|32.59|34.42|32.42|0
1751530800000|2025-07-03 08:20:00|34.54|32.54|34.54|32.54|34.58|32.58|34.52|32.52|0
1751531100000|2025-07-03 08:25:00|34.55|32.55|34.55|32.55|34.59|32.59|34.51|32.51|0
1751531400000|2025-07-03 08:30:00|34.53|32.53|34.54|32.54|34.63|32.63|34.49|32.49|0
1751531700000|2025-07-03 08:35:00|34.53|32.53|34.5|32.5|34.57|32.57|34.48|32.48|0
1751532000000|2025-07-03 08:40:00|34.51|32.51|34.6|32.6|34.62|32.62|34.49|32.49|0
1751532300000|2025-07-03 08:45:00|34.59|32.59|34.58|32.58|34.64|32.64|34.58|32.58|0
1751532600000|2025-07-03 08:50:00|34.59|32.59|34.64|32.64|34.69|32.69|34.58|32.58|0
1751532900000|2025-07-03 08:55:00|34.65|32.65|34.77|32.77|34.8|32.8|34.65|32.65|0
1751533200000|2025-07-03 09:00:00|34.8|32.8|34.74|32.74|34.8|32.8|34.69|32.69|0
1751533500000|2025-07-03 09:05:00|34.76|32.76|34.76|32.76|34.81|32.81|34.71|32.71|0
1751533800000|2025-07-03 09:10:00|34.77|32.77|34.77|32.77|34.81|32.81|34.71|32.71|0
1751534100000|2025-07-03 09:15:00|34.78|32.78|34.75|32.75|34.79|32.79|34.69|32.69|0
1751534400000|2025-07-03 09:20:00|34.76|32.76|34.58|32.58|34.78|32.78|34.53|32.53|0
1751534700000|2025-07-03 09:25:00|34.57|32.57|34.52|32.52|34.59|32.59|34.52|32.52|0
1751535000000|2025-07-03 09:30:00|34.55|32.55|34.62|32.62|34.64|32.64|34.53|32.53|0
1751535300000|2025-07-03 09:35:00|34.63|32.63|34.73|32.73|34.75|32.75|34.62|32.62|0
1751535600000|2025-07-03 09:40:00|34.74|32.74|34.71|32.71|34.76|32.76|34.64|32.64|0
1751535900000|2025-07-03 09:45:00|34.72|32.72|34.65|32.65|34.73|32.73|34.61|32.61|0
1751536200000|2025-07-03 09:50:00|34.67|32.67|34.66|32.66|34.7|32.7|34.64|32.64|0
1751536500000|2025-07-03 09:55:00|34.64|32.64|34.65|32.65|34.7|32.7|34.63|32.63|0
1751536800000|2025-07-03 10:00:00|34.64|32.64|34.71|32.71|34.74|32.74|34.6|32.6|0
1751537100000|2025-07-03 10:05:00|34.7|32.7|34.84|32.84|34.91|32.91|34.7|32.7|0
1751537400000|2025-07-03 10:10:00|34.83|32.83|34.85|32.85|34.88|32.88|34.81|32.81|0
1751537700000|2025-07-03 10:15:00|34.86|32.86|34.86|32.86|34.9|32.9|34.82|32.82|0
1751538000000|2025-07-03 10:20:00|34.87|32.87|34.94|32.94|34.97|32.97|34.84|32.84|0
1751538300000|2025-07-03 10:25:00|34.93|32.93|34.86|32.86|34.95|32.95|34.78|32.78|0
1751538600000|2025-07-03 10:30:00|34.84|32.84|34.83|32.83|34.89|32.89|34.82|32.82|0
1751538900000|2025-07-03 10:35:00|34.85|32.85|34.86|32.86|34.88|32.88|34.82|32.82|0
1751539200000|2025-07-03 10:40:00|34.85|32.85|34.86|32.86|34.87|32.87|34.83|32.83|0
1751539500000|2025-07-03 10:45:00|34.84|32.84|34.83|32.83|34.87|32.87|34.82|32.82|0
1751539800000|2025-07-03 10:50:00|34.84|32.84|34.86|32.86|34.87|32.87|34.82|32.82|0
1751540100000|2025-07-03 10:55:00|34.85|32.85|34.76|32.76|34.89|32.89|34.74|32.74|0
1751540400000|2025-07-03 11:00:00|34.77|32.77|34.74|32.74|34.81|32.81|34.71|32.71|0
1751540700000|2025-07-03 11:05:00|34.73|32.73|34.67|32.67|34.75|32.75|34.62|32.62|0
1751541000000|2025-07-03 11:10:00|34.65|32.65|34.65|32.65|34.73|32.73|34.62|32.62|0
1751541300000|2025-07-03 11:15:00|34.66|32.66|34.64|32.64|34.69|32.69|34.6|32.6|0
1751541600000|2025-07-03 11:20:00|34.62|32.62|34.64|32.64|34.66|32.66|34.6|32.6|0
1751541900000|2025-07-03 11:25:00|34.66|32.66|34.64|32.64|34.68|32.68|34.62|32.62|0
1751542200000|2025-07-03 11:30:00|34.63|32.63|34.61|32.61|34.68|32.68|34.57|32.57|0
1751542500000|2025-07-03 11:35:00|34.6|32.6|34.71|32.71|34.73|32.73|34.58|32.58|0
1751542800000|2025-07-03 11:40:00|34.7|32.7|34.61|32.61|34.73|32.73|34.58|32.58|0
1751543100000|2025-07-03 11:45:00|34.6|32.6|34.61|32.61|34.67|32.67|34.58|32.58|0
1751543400000|2025-07-03 11:50:00|34.6|32.6|34.63|32.63|34.67|32.67|34.58|32.58|0
1751543700000|2025-07-03 11:55:00|34.64|32.64|34.6|32.6|34.7|32.7|34.58|32.58|0
1751544000000|2025-07-03 12:00:00|34.65|32.65|34.39|32.39|34.65|32.65|34.38|32.38|0
1751544300000|2025-07-03 12:05:00|34.37|32.37|34.36|32.36|34.41|32.41|34.32|32.32|0
1751544600000|2025-07-03 12:10:00|34.34|32.34|34.47|32.47|34.47|32.47|34.34|32.34|0
1751544900000|2025-07-03 12:15:00|34.48|32.48|34.5|32.5|34.51|32.51|34.44|32.44|0
1751545200000|2025-07-03 12:20:00|34.49|32.49|34.54|32.54|34.61|32.61|34.47|32.47|0
1751545500000|2025-07-03 12:25:00|34.51|32.51|34.39|32.39|34.59|32.59|34.39|32.39|0
1751545800000|2025-07-03 12:30:00|34.4|32.4|33.67|31.67|34.4|32.4|33.43|31.43|0
1751546100000|2025-07-03 12:35:00|33.64|31.64|33.96|31.96|34.04|32.04|33.49|31.49|0
1751546400000|2025-07-03 12:40:00|33.95|31.95|33.93|31.93|34.17|32.05|33.88|31.77|0
1751546700000|2025-07-03 12:45:00|33.97|31.97|34.21|32.21|34.23|32.23|33.95|31.95|0
1751547000000|2025-07-03 12:50:00|34.18|32.18|34.11|32.11|34.21|32.21|34.08|32.08|0
1751547300000|2025-07-03 12:55:00|34.14|32.14|34.09|32.09|34.18|32.18|34.06|32.06|0
1751547600000|2025-07-03 13:00:00|34.11|32.11|33.93|31.93|34.11|32.11|33.89|31.89|0
1751547900000|2025-07-03 13:05:00|33.94|31.94|33.62|31.62|33.95|31.95|33.57|31.57|0
1751548200000|2025-07-03 13:10:00|33.61|31.61|33.69|31.69|33.71|31.71|33.59|31.59|0
1751548500000|2025-07-03 13:15:00|33.67|31.67|33.65|31.65|33.76|31.76|33.64|31.64|0
1751548800000|2025-07-03 13:20:00|33.72|31.72|33.55|31.55|33.72|31.72|33.53|31.53|0
1751549100000|2025-07-03 13:25:00|33.85|31.25|33.84|31.24|33.89|31.29|33.72|31.12|0
1751549400000|2025-07-03 13:30:00|33.54|31.54|32.93|30.93|33.54|31.54|32.87|30.87|0
1751549700000|2025-07-03 13:35:00|32.91|30.91|33|31|33.04|31.04|32.82|30.82|0
1751550000000|2025-07-03 13:40:00|33.02|31.02|33.17|31.17|33.25|31.25|33.02|31.02|0
1751550300000|2025-07-03 13:45:00|33.15|31.15|33.11|31.11|33.19|31.19|33.01|31.01|0
1751550600000|2025-07-03 13:50:00|33.05|31.05|32.93|30.93|33.19|31.19|32.87|30.87|0
1751550900000|2025-07-03 13:55:00|32.96|30.96|33.11|31.11|33.13|31.13|32.85|30.85|0
1751551200000|2025-07-03 14:00:00|33.08|31.08|32.86|30.86|33.14|31.14|32.68|30.68|0
1751551500000|2025-07-03 14:05:00|32.84|30.84|32.78|30.78|32.86|30.86|32.7|30.7|0
1751551800000|2025-07-03 14:10:00|32.77|30.77|33|31|33|31|32.73|30.73|0
1751552100000|2025-07-03 14:15:00|32.99|30.99|32.92|30.92|33.15|31.15|32.91|30.91|0
1751552400000|2025-07-03 14:20:00|32.95|30.95|32.89|30.89|32.96|30.96|32.86|30.86|0
1751552700000|2025-07-03 14:25:00|32.9|30.9|32.93|30.93|33.03|31.03|32.82|30.82|0
1751553000000|2025-07-03 14:30:00|32.92|30.92|33|31|33.06|31.06|32.85|30.85|0
1751553300000|2025-07-03 14:35:00|32.99|30.99|32.78|30.78|33.02|31.02|32.72|30.72|0
1751553600000|2025-07-03 14:40:00|32.77|30.77|32.78|30.78|32.78|30.78|32.66|30.66|0
1751553900000|2025-07-03 14:45:00|32.76|30.76|32.79|30.79|32.8|30.8|32.69|30.69|0
1751554200000|2025-07-03 14:50:00|32.73|30.73|32.79|30.79|32.85|30.85|32.71|30.71|0
1751554500000|2025-07-03 14:55:00|32.78|30.78|32.83|30.83|32.86|30.86|32.72|30.72|0
1751554800000|2025-07-03 15:00:00|32.84|30.84|32.75|30.75|32.84|30.84|32.67|30.67|0
1751555100000|2025-07-03 15:05:00|32.76|30.76|32.62|30.62|32.77|30.77|32.58|30.58|0
1751555400000|2025-07-03 15:10:00|32.6|30.6|32.71|30.71|32.81|30.81|32.6|30.6|0
1751555700000|2025-07-03 15:15:00|32.7|30.7|32.86|30.86|32.96|30.96|32.68|30.68|0
1751556000000|2025-07-03 15:20:00|32.84|30.84|32.78|30.78|32.88|30.88|32.78|30.78|0
1751556300000|2025-07-03 15:25:00|32.77|30.77|32.78|30.78|32.84|30.84|32.72|30.72|0
1751556600000|2025-07-03 15:30:00|32.79|30.79|32.59|30.59|32.79|30.79|32.52|30.52|0
1751556900000|2025-07-03 15:35:00|32.6|30.6|32.51|30.51|32.65|30.65|32.46|30.46|0
1751557200000|2025-07-03 15:40:00|32.5|30.5|32.48|30.48|32.55|30.55|32.44|30.44|0
1751557500000|2025-07-03 15:45:00|32.46|30.46|32.49|30.49|32.54|30.54|32.46|30.46|0
1751557800000|2025-07-03 15:50:00|32.5|30.5|32.48|30.48|32.56|30.56|32.43|30.43|0
1751558100000|2025-07-03 15:55:00|32.47|30.47|32.61|30.61|32.68|30.68|32.47|30.47|0
1751558400000|2025-07-03 16:00:00|32.62|30.62|32.63|30.63|32.67|30.67|32.57|30.57|0
1751558700000|2025-07-03 16:05:00|32.66|30.66|32.66|30.66|32.72|30.72|32.61|30.61|0
1751559000000|2025-07-03 16:10:00|32.68|30.68|32.74|30.74|32.78|30.78|32.61|30.61|0
1751559300000|2025-07-03 16:15:00|32.76|30.76|32.85|30.85|32.9|30.9|32.76|30.76|0
1751559600000|2025-07-03 16:20:00|32.86|30.86|32.92|30.92|32.95|30.95|32.84|30.84|0
1751559900000|2025-07-03 16:25:00|32.94|30.94|32.93|30.93|33|31|32.85|30.85|0
1751560200000|2025-07-03 16:30:00|32.95|30.95|32.91|30.91|32.99|30.99|32.88|30.88|0
1751560500000|2025-07-03 16:35:00|32.9|30.9|32.8|30.8|32.94|30.94|32.8|30.8|0
1751560800000|2025-07-03 16:40:00|32.77|30.77|32.72|30.72|32.79|30.79|32.68|30.68|0
1751561100000|2025-07-03 16:45:00|32.73|30.73|32.99|30.99|33.02|31.02|32.73|30.73|0
1751561400000|2025-07-03 16:50:00|32.95|30.95|33.17|31.17|33.4|31.4|32.88|30.88|0
1751561700000|2025-07-03 16:55:00|33.16|31.16|33.24|31.24|33.28|31.28|32.93|30.93|0
1751562000000|2025-07-03 17:00:00|33.35|31.35|33.14|31.14|33.35|31.35|33.1|31.1|0
1751588100000|2025-07-04 00:15:00|33.71|31.71|33.8|31.8|33.8|31.8|33.71|31.71|0
1751588400000|2025-07-04 00:20:00|33.82|31.82|33.8|31.8|33.86|31.86|33.79|31.79|0
1751588700000|2025-07-04 00:25:00|33.81|31.81|33.89|31.89|33.92|31.92|33.78|31.78|0
1751589000000|2025-07-04 00:30:00|33.87|31.87|33.88|31.88|33.9|31.9|33.85|31.85|0
1751589300000|2025-07-04 00:35:00|33.86|31.86|33.89|31.89|33.92|31.92|33.86|31.86|0
1751589600000|2025-07-04 00:40:00|33.9|31.9|33.85|31.85|33.92|31.92|33.83|31.83|0
1751589900000|2025-07-04 00:45:00|33.87|31.87|33.84|31.84|33.88|31.88|33.84|31.84|0
1751590200000|2025-07-04 00:50:00|33.86|31.86|33.86|31.86|33.89|31.89|33.83|31.83|0
1751590500000|2025-07-04 00:55:00|33.87|31.87|33.88|31.88|33.89|31.89|33.84|31.84|0
1751590800000|2025-07-04 01:00:00|33.87|31.87|33.86|31.86|33.89|31.89|33.81|31.81|0
1751591100000|2025-07-04 01:05:00|33.88|31.88|33.83|31.83|33.9|31.9|33.81|31.81|0
1751591400000|2025-07-04 01:10:00|33.84|31.84|33.82|31.82|33.85|31.85|33.79|31.79|0
1751591700000|2025-07-04 01:15:00|33.83|31.83|33.81|31.81|33.87|31.87|33.79|31.79|0
1751592000000|2025-07-04 01:20:00|33.82|31.82|33.72|31.72|33.85|31.85|33.68|31.68|0
1751592300000|2025-07-04 01:25:00|33.74|31.74|33.77|31.77|33.79|31.79|33.71|31.71|0
1751592600000|2025-07-04 01:30:00|33.78|31.78|33.66|31.66|33.79|31.79|33.63|31.63|0
1751592900000|2025-07-04 01:35:00|33.68|31.68|33.65|31.65|33.69|31.69|33.63|31.63|0
1751593200000|2025-07-04 01:40:00|33.63|31.63|33.68|31.68|33.69|31.69|33.63|31.63|0
1751593500000|2025-07-04 01:45:00|33.66|31.66|33.68|31.68|33.7|31.7|33.65|31.65|0
1751593800000|2025-07-04 01:50:00|33.66|31.66|33.67|31.67|33.72|31.72|33.63|31.63|0
1751594100000|2025-07-04 01:55:00|33.66|31.66|33.7|31.7|33.71|31.71|33.66|31.66|0
1751594400000|2025-07-04 02:00:00|33.68|31.68|33.68|31.68|33.69|31.69|33.65|31.65|0
1751594700000|2025-07-04 02:05:00|33.69|31.69|33.67|31.67|33.73|31.73|33.67|31.67|0
1751595000000|2025-07-04 02:10:00|33.68|31.68|33.81|31.81|33.86|31.86|33.66|31.66|0
1751595300000|2025-07-04 02:15:00|33.82|31.82|33.85|31.85|33.95|31.95|33.79|31.79|0
1751595600000|2025-07-04 02:20:00|33.83|31.83|33.8|31.8|33.86|31.86|33.8|31.8|0
1751595900000|2025-07-04 02:25:00|33.81|31.81|33.83|31.83|33.83|31.83|33.8|31.8|0
1751596200000|2025-07-04 02:30:00|33.84|31.84|33.89|31.89|33.9|31.9|33.83|31.83|0
1751596500000|2025-07-04 02:35:00|33.88|31.88|33.85|31.85|33.88|31.88|33.82|31.82|0
1751596800000|2025-07-04 02:40:00|33.84|31.84|34.04|32.04|34.08|32.08|33.82|31.82|0
1751597100000|2025-07-04 02:45:00|34.03|32.03|34.05|32.05|34.06|32.06|34.02|32.02|0
1751597400000|2025-07-04 02:50:00|34.03|32.03|34.05|32.05|34.06|32.06|34.01|32.01|0
1751597700000|2025-07-04 02:55:00|34.04|32.04|34.05|32.05|34.07|32.07|33.84|31.84|0
1751598000000|2025-07-04 03:00:00|34.06|32.06|34.06|32.06|34.1|32.1|34.04|32.04|0
1751598300000|2025-07-04 03:05:00|34.07|32.07|33.89|31.89|34.12|32.12|33.89|31.89|0
1751598600000|2025-07-04 03:10:00|33.88|31.88|33.84|31.84|33.88|31.88|33.68|31.68|0
1751598900000|2025-07-04 03:15:00|33.83|31.83|33.84|31.84|33.84|31.84|33.81|31.81|0
1751599200000|2025-07-04 03:20:00|33.82|31.82|33.85|31.85|33.91|31.91|33.82|31.82|0
1751599500000|2025-07-04 03:25:00|33.87|31.87|33.84|31.84|33.87|31.87|33.83|31.83|0
1751599800000|2025-07-04 03:30:00|33.86|31.86|33.85|31.85|33.87|31.87|33.83|31.83|0
1751600100000|2025-07-04 03:35:00|33.83|31.83|33.89|31.89|33.92|31.92|33.81|31.81|0
1751600400000|2025-07-04 03:40:00|33.9|31.9|33.93|31.93|33.98|31.98|33.87|31.87|0
1751600700000|2025-07-04 03:45:00|33.94|31.94|33.94|31.94|33.97|31.97|33.93|31.93|0
1751601000000|2025-07-04 03:50:00|33.96|31.96|34.02|32.02|34.06|32.06|33.91|31.91|0
1751601300000|2025-07-04 03:55:00|34.04|32.04|34.04|32.04|34.07|32.07|34.03|32.03|0
1751601600000|2025-07-04 04:00:00|34.03|32.03|34.06|32.06|34.09|32.09|34.02|32.02|0
1751601900000|2025-07-04 04:05:00|34.04|32.04|34.03|32.03|34.05|32.05|34.03|32.03|0
1751602200000|2025-07-04 04:10:00|34.04|32.04|34.05|32.05|34.06|32.06|34.02|32.02|0
1751602500000|2025-07-04 04:15:00|34.01|32.01|34.01|32.01|34.07|32.07|33.99|31.99|0
1751602800000|2025-07-04 04:20:00|34.06|32.06|34.1|32.1|34.11|32.11|34|32|0
1751603100000|2025-07-04 04:25:00|34.13|32.13|34.1|32.1|34.19|32.19|34.04|32.04|0
1751603400000|2025-07-04 04:30:00|34.09|32.09|34.24|32.24|34.24|32.24|34.05|32.05|0
1751603700000|2025-07-04 04:35:00|34.23|32.23|34.13|32.13|34.3|32.3|34.06|32.06|0
1751604000000|2025-07-04 04:40:00|34.11|32.11|34.13|32.13|34.16|32.16|34.1|32.1|0
1751604300000|2025-07-04 04:45:00|34.16|32.16|34.09|32.09|34.17|32.17|34.05|32.05|0
1751604600000|2025-07-04 04:50:00|34.08|32.08|34.09|32.09|34.12|32.12|34.07|32.07|0
1751604900000|2025-07-04 04:55:00|34.1|32.1|34.1|32.1|34.12|32.12|34.08|32.08|0
1751605200000|2025-07-04 05:00:00|34.23|32.23|34.11|32.11|34.27|32.27|34.06|32.06|0
1751605500000|2025-07-04 05:05:00|34.1|32.1|34.08|32.08|34.13|32.13|34.04|32.04|0
1751605800000|2025-07-04 05:10:00|34.09|32.09|34.09|32.09|34.1|32.1|34.06|32.06|0
1751606100000|2025-07-04 05:15:00|34.08|32.08|34.09|32.09|34.12|32.12|34.06|32.06|0
1751606400000|2025-07-04 05:20:00|34.1|32.1|34.1|32.1|34.26|32.26|34.06|32.06|0
1751606700000|2025-07-04 05:25:00|34.11|32.11|34.1|32.1|34.11|32.11|34.06|32.06|0
1751607000000|2025-07-04 05:30:00|34.08|32.08|34.11|32.11|34.17|32.17|34.07|32.07|0
1751607300000|2025-07-04 05:35:00|34.12|32.12|34.13|32.13|34.15|32.15|34.08|32.08|0
1751607600000|2025-07-04 05:40:00|34.12|32.12|34.18|32.18|34.18|32.18|34.03|32.03|0
1751607900000|2025-07-04 05:45:00|34.03|32.03|34.05|32.05|34.07|32.07|33.99|31.99|0
1751608200000|2025-07-04 05:50:00|34.04|32.04|34.02|32.02|34.07|32.07|34.02|32.02|0
1751608500000|2025-07-04 05:55:00|34.03|32.03|34.18|32.18|34.18|32.18|34.01|32.01|0
1751608800000|2025-07-04 06:00:00|34.17|32.17|34.06|32.06|34.19|32.19|34|32|0
1751609100000|2025-07-04 06:05:00|34.07|32.07|34.14|32.14|34.19|32.19|34.06|32.06|0
1751609400000|2025-07-04 06:10:00|34.15|32.15|34.09|32.09|34.25|32.25|34.04|32.04|0
1751609700000|2025-07-04 06:15:00|34.1|32.1|34.08|32.08|34.16|32.16|34.02|32.02|0
1751610000000|2025-07-04 06:20:00|34.09|32.09|34.09|32.09|34.1|32.1|34.06|32.06|0
1751610300000|2025-07-04 06:25:00|34.08|32.08|34.12|32.12|34.16|32.16|34.07|32.07|0
1751610600000|2025-07-04 06:30:00|34.09|32.09|34.08|32.08|34.1|32.1|34.05|32.05|0
1751610900000|2025-07-04 06:35:00|34.07|32.07|34.13|32.13|34.13|32.13|34.06|32.06|0
1751611200000|2025-07-04 06:40:00|34.12|32.12|34.11|32.11|34.2|32.2|34.09|32.09|0
1751611500000|2025-07-04 06:45:00|34.13|32.13|34.14|32.14|34.2|32.2|34.06|32.06|0
1751611800000|2025-07-04 06:50:00|34.15|32.15|34.14|32.14|34.17|32.17|34.11|32.11|0
1751612100000|2025-07-04 06:55:00|34.15|32.15|34.46|32.46|34.48|32.48|34.15|32.15|0
1751612400000|2025-07-04 07:00:00|34.45|32.45|34.34|32.34|34.58|32.58|34.29|32.29|0
1751612700000|2025-07-04 07:05:00|34.35|32.35|34.5|32.5|34.64|32.64|34.34|32.34|0
1751613000000|2025-07-04 07:10:00|34.51|32.51|34.61|32.61|34.8|32.8|34.48|32.48|0
1751613300000|2025-07-04 07:15:00|34.59|32.59|34.94|32.94|34.96|32.96|34.52|32.52|0
1751613600000|2025-07-04 07:20:00|34.93|32.93|34.82|32.82|35|33|34.69|32.69|0
1751613900000|2025-07-04 07:25:00|34.83|32.83|34.82|32.82|34.86|32.86|34.73|32.73|0
1751614200000|2025-07-04 07:30:00|34.81|32.81|34.85|32.85|34.9|32.9|34.74|32.74|0
1751614500000|2025-07-04 07:35:00|34.84|32.84|34.77|32.77|34.85|32.85|34.71|32.71|0
1751614800000|2025-07-04 07:40:00|34.76|32.76|34.83|32.83|34.85|32.85|34.75|32.75|0
1751615100000|2025-07-04 07:45:00|34.82|32.82|35.01|33.01|35.05|33.05|34.82|32.82|0
1751615400000|2025-07-04 07:50:00|35.02|33.02|34.98|32.98|35.07|33.07|34.96|32.96|0
1751615700000|2025-07-04 07:55:00|34.97|32.97|35.29|33.29|35.35|33.35|34.96|32.96|0
1751616000000|2025-07-04 08:00:00|35.3|33.3|35.39|33.39|35.4|33.4|35.22|33.22|0
1751616300000|2025-07-04 08:05:00|35.38|33.38|35.49|33.49|35.49|33.49|35.33|33.33|0
1751616600000|2025-07-04 08:10:00|35.47|33.47|35.5|33.5|35.55|33.55|35.42|33.42|0
1751616900000|2025-07-04 08:15:00|35.51|33.51|35.58|33.58|35.75|33.75|35.5|33.5|0
1751617200000|2025-07-04 08:20:00|35.55|33.55|35.26|33.26|35.7|33.7|35.25|33.25|0
1751617500000|2025-07-04 08:25:00|35.25|33.25|35.1|33.1|35.29|33.29|35.04|33.04|0
1751617800000|2025-07-04 08:30:00|35.11|33.11|35.43|33.43|35.43|33.43|35.04|33.04|0
1751618100000|2025-07-04 08:35:00|35.41|33.41|35.4|33.4|35.48|33.48|35.33|33.33|0
1751618400000|2025-07-04 08:40:00|35.38|33.38|35.47|33.47|35.49|33.49|35.34|33.34|0
1751618700000|2025-07-04 08:45:00|35.48|33.48|35.59|33.59|35.61|33.61|35.44|33.44|0
1751619000000|2025-07-04 08:50:00|35.6|33.6|35.83|33.83|35.94|33.94|35.56|33.56|0
1751619300000|2025-07-04 08:55:00|35.82|33.82|35.9|33.9|35.94|33.94|35.81|33.81|0
1751619600000|2025-07-04 09:00:00|35.91|33.91|35.99|33.99|36.03|34.03|35.88|33.88|0
1751619900000|2025-07-04 09:05:00|36|34|35.85|33.85|36|34|35.69|33.69|0
1751620200000|2025-07-04 09:10:00|35.84|33.84|35.87|33.87|35.96|33.96|35.8|33.8|0
1751620500000|2025-07-04 09:15:00|35.88|33.88|36.04|34.04|36.19|34.19|35.79|33.79|0
1751620800000|2025-07-04 09:20:00|36.06|34.06|35.99|33.99|36.1|34.1|35.95|33.95|0
1751621100000|2025-07-04 09:25:00|35.98|33.98|36.04|34.04|36.04|34.04|35.94|33.94|0
1751621400000|2025-07-04 09:30:00|36.09|34.09|36.07|34.07|36.13|34.13|35.94|33.94|0
1751621700000|2025-07-04 09:35:00|36.1|34.1|36.01|34.01|36.12|34.12|35.93|33.93|0
1751622000000|2025-07-04 09:40:00|36.02|34.02|35.9|33.9|36.07|34.07|35.88|33.88|0
1751622300000|2025-07-04 09:45:00|35.89|33.89|35.86|33.86|35.99|33.99|35.83|33.83|0
1751622600000|2025-07-04 09:50:00|35.87|33.87|35.84|33.84|35.95|33.95|35.79|33.79|0
1751622900000|2025-07-04 09:55:00|35.85|33.85|35.81|33.81|35.86|33.86|35.76|33.76|0
1751623200000|2025-07-04 10:00:00|35.8|33.8|35.8|33.8|35.87|33.87|35.77|33.77|0
1751623500000|2025-07-04 10:05:00|35.81|33.81|35.81|33.81|35.91|33.91|35.79|33.79|0
1751623800000|2025-07-04 10:10:00|35.8|33.8|35.84|33.84|35.85|33.85|35.75|33.75|0
1751624100000|2025-07-04 10:15:00|35.83|33.83|35.82|33.82|35.86|33.86|35.79|33.79|0
1751624400000|2025-07-04 10:20:00|35.81|33.81|35.94|33.94|35.95|33.95|35.73|33.73|0
1751624700000|2025-07-04 10:25:00|35.95|33.95|35.94|33.94|36|34|35.89|33.89|0
1751625000000|2025-07-04 10:30:00|35.93|33.93|35.91|33.91|36.05|34.05|35.87|33.87|0
1751625300000|2025-07-04 10:35:00|35.93|33.93|35.77|33.77|35.93|33.93|35.73|33.73|0
1751625600000|2025-07-04 10:40:00|35.78|33.78|35.97|33.97|36|34|35.76|33.76|0
1751625900000|2025-07-04 10:45:00|35.98|33.98|36.23|34.23|36.28|34.28|35.93|33.93|0
1751626200000|2025-07-04 10:50:00|36.24|34.24|36.46|34.46|36.5|34.5|36.16|34.16|0
1751626500000|2025-07-04 10:55:00|36.49|34.49|36.38|34.38|36.65|34.65|36.32|34.32|0
1751626800000|2025-07-04 11:00:00|36.42|34.42|36.17|34.17|36.42|34.42|36.13|34.13|0
1751627100000|2025-07-04 11:05:00|36.18|34.18|36.26|34.26|36.37|34.37|36.15|34.15|0
1751627400000|2025-07-04 11:10:00|36.24|34.24|36.16|34.16|36.32|34.32|36.14|34.14|0
1751627700000|2025-07-04 11:15:00|36.17|34.17|36.06|34.06|36.17|34.17|35.93|33.93|0
1751628000000|2025-07-04 11:20:00|36.03|34.03|36.02|34.02|36.05|34.05|35.95|33.95|0
1751628300000|2025-07-04 11:25:00|36.01|34.01|36.03|34.03|36.09|34.09|35.95|33.95|0
1751628600000|2025-07-04 11:30:00|36.02|34.02|36.01|34.01|36.05|34.05|35.95|33.95|0
1751628900000|2025-07-04 11:35:00|36.02|34.02|36.25|34.25|36.3|34.3|36|34|0
1751629200000|2025-07-04 11:40:00|36.24|34.24|36.2|34.2|36.27|34.27|36.16|34.16|0
1751629500000|2025-07-04 11:45:00|36.19|34.19|36.19|34.19|36.25|34.25|36.18|34.18|0
1751629800000|2025-07-04 11:50:00|36.2|34.2|36.1|34.1|36.21|34.21|36.09|34.09|0
1751630100000|2025-07-04 11:55:00|36.09|34.09|36.02|34.02|36.12|34.12|35.96|33.96|0
1751630400000|2025-07-04 12:00:00|36.04|34.04|35.94|33.94|36.04|34.04|35.92|33.92|0
1751630700000|2025-07-04 12:05:00|36|34|35.97|33.97|36.03|34.03|35.9|33.9|0
1751631000000|2025-07-04 12:10:00|35.95|33.95|35.98|33.98|36.02|34.02|35.93|33.93|0
1751631300000|2025-07-04 12:15:00|35.96|33.96|35.97|33.97|36.03|34.03|35.95|33.95|0
1751631600000|2025-07-04 12:20:00|35.98|33.98|36|34|36.08|34.08|35.94|33.94|0
1751631900000|2025-07-04 12:25:00|36.02|34.02|35.97|33.97|36.06|34.06|35.95|33.95|0
1751632200000|2025-07-04 12:30:00|35.98|33.98|35.99|33.99|36.06|34.06|35.95|33.95|0
1751632500000|2025-07-04 12:35:00|36|34|36.02|34.02|36.08|34.08|35.97|33.97|0
1751632800000|2025-07-04 12:40:00|36.03|34.03|36.08|34.08|36.09|34.09|35.97|33.97|0
1751633100000|2025-07-04 12:45:00|36.09|34.09|36.07|34.07|36.1|34.1|36.03|34.03|0
1751633400000|2025-07-04 12:50:00|36.06|34.06|36.05|34.05|36.09|34.09|36.03|34.03|0
1751633700000|2025-07-04 12:55:00|36.03|34.03|36.04|34.04|36.13|34.13|36.01|34.01|0
1751634000000|2025-07-04 13:00:00|36.01|34.01|36.14|34.14|36.17|34.17|36.01|34.01|0
1751634300000|2025-07-04 13:05:00|36.15|34.15|36.15|34.15|36.22|34.22|36.13|34.13|0
1751634600000|2025-07-04 13:10:00|36.16|34.16|36.17|34.17|36.21|34.21|36.12|34.12|0
1751634900000|2025-07-04 13:15:00|36.16|34.16|36.19|34.19|36.2|34.2|36.13|34.13|0
1751635200000|2025-07-04 13:20:00|36.18|34.18|36.49|33.89|36.49|34.27|36.11|33.87|0
1751635500000|2025-07-04 13:25:00|36.5|33.9|36.47|33.87|36.56|33.96|36.47|33.87|0
1751635800000|2025-07-04 13:30:00|36.13|34.13|36.23|34.23|36.24|34.24|36.12|34.12|0
1751636100000|2025-07-04 13:35:00|36.22|34.22|36.24|34.24|36.32|34.32|36.2|34.2|0
1751636400000|2025-07-04 13:40:00|36.25|34.25|36.12|34.12|36.29|34.29|36.03|34.03|0
1751636700000|2025-07-04 13:45:00|36.11|34.11|36.06|34.06|36.14|34.14|36|34|0
1751637000000|2025-07-04 13:50:00|36.05|34.05|36.02|34.02|36.1|34.1|35.97|33.97|0
1751637300000|2025-07-04 13:55:00|36.04|34.04|35.95|33.95|36.19|34.19|35.93|33.93|0
1751637600000|2025-07-04 14:00:00|35.96|33.96|35.92|33.92|36|34|35.86|33.86|0
1751637900000|2025-07-04 14:05:00|35.95|33.95|35.95|33.95|36.04|34.04|35.93|33.93|0
1751638200000|2025-07-04 14:10:00|35.97|33.97|35.96|33.96|35.99|33.99|35.89|33.89|0
1751638500000|2025-07-04 14:15:00|35.95|33.95|35.94|33.94|36.01|34.01|35.89|33.89|0
1751638800000|2025-07-04 14:20:00|35.96|33.96|35.95|33.95|36.01|34.01|35.93|33.93|0
1751639100000|2025-07-04 14:25:00|35.97|33.97|35.79|33.79|35.98|33.98|35.77|33.77|0
1751639400000|2025-07-04 14:30:00|35.8|33.8|35.58|33.58|35.81|33.81|35.55|33.55|0
1751639700000|2025-07-04 14:35:00|35.6|33.6|35.63|33.63|35.65|33.65|35.56|33.56|0
1751640000000|2025-07-04 14:40:00|35.64|33.64|35.63|33.63|35.66|33.66|35.59|33.59|0
1751640300000|2025-07-04 14:45:00|35.62|33.62|35.63|33.63|35.66|33.66|35.35|33.35|0
1751640600000|2025-07-04 14:50:00|35.62|33.62|35.63|33.63|35.66|33.66|35.61|33.61|0
1751640900000|2025-07-04 14:55:00|35.64|33.64|35.65|33.65|35.69|33.69|35.61|33.61|0
1751641200000|2025-07-04 15:00:00|35.64|33.64|35.61|33.61|35.66|33.66|35.58|33.58|0
1751641500000|2025-07-04 15:05:00|35.62|33.62|35.63|33.63|35.67|33.67|35.42|33.42|0
1751641800000|2025-07-04 15:10:00|35.62|33.62|35.61|33.61|35.68|33.68|35.58|33.58|0
1751642100000|2025-07-04 15:15:00|35.63|33.63|35.74|33.74|35.82|33.82|35.59|33.59|0
1751642400000|2025-07-04 15:20:00|35.75|33.75|35.8|33.8|35.8|33.8|35.73|33.73|0
1751642700000|2025-07-04 15:25:00|35.79|33.79|35.76|33.76|35.81|33.81|35.72|33.72|0
1751643000000|2025-07-04 15:30:00|35.77|33.77|35.73|33.73|35.77|33.77|35.73|33.73|0
1751847300000|2025-07-07 00:15:00|34.79|32.79|34.8|32.8|34.83|32.83|34.73|32.73|0
1751847600000|2025-07-07 00:20:00|34.79|32.79|34.83|32.83|34.85|32.85|34.77|32.77|0
1751847900000|2025-07-07 00:25:00|34.82|32.82|34.75|32.75|34.85|32.85|34.74|32.74|0
1751848200000|2025-07-07 00:30:00|34.76|32.76|34.75|32.75|34.84|32.84|34.56|32.56|0
1751848500000|2025-07-07 00:35:00|34.74|32.74|34.7|32.7|34.81|32.81|34.7|32.7|0
1751848800000|2025-07-07 00:40:00|34.71|32.71|34.82|32.82|34.86|32.86|34.65|32.65|0
1751849100000|2025-07-07 00:45:00|34.84|32.84|34.74|32.74|34.84|32.84|34.61|32.61|0
1751849400000|2025-07-07 00:50:00|34.75|32.75|34.72|32.72|34.79|32.79|34.61|32.61|0
1751849700000|2025-07-07 00:55:00|34.74|32.74|34.65|32.65|34.79|32.79|34.59|32.59|0
1751850000000|2025-07-07 01:00:00|34.66|32.66|34.85|32.85|34.89|32.89|34.59|32.59|0
1751850300000|2025-07-07 01:05:00|34.89|32.89|35.05|33.05|35.21|33.21|34.84|32.84|0
1751850600000|2025-07-07 01:10:00|35.08|33.08|35.28|33.28|35.28|33.28|35.03|33.03|0
1751850900000|2025-07-07 01:15:00|35.27|33.27|34.88|32.88|35.27|33.27|34.81|32.81|0
1751851200000|2025-07-07 01:20:00|34.87|32.87|34.92|32.92|34.94|32.94|34.72|32.72|0
1751851500000|2025-07-07 01:25:00|34.93|32.93|34.84|32.84|34.93|32.93|34.72|32.72|0
1751851800000|2025-07-07 01:30:00|34.85|32.85|34.92|32.92|34.94|32.94|34.67|32.67|0
1751852100000|2025-07-07 01:35:00|34.91|32.91|35|33|35.01|33.01|34.7|32.7|0
1751852400000|2025-07-07 01:40:00|35.02|33.02|34.92|32.92|35.02|33.02|34.82|32.82|0
1751852700000|2025-07-07 01:45:00|34.91|32.91|34.94|32.94|34.99|32.99|34.84|32.84|0
1751853000000|2025-07-07 01:50:00|34.93|32.93|34.87|32.87|34.95|32.95|34.77|32.77|0
1751853300000|2025-07-07 01:55:00|34.88|32.88|34.9|32.9|34.93|32.93|34.79|32.79|0
1751853600000|2025-07-07 02:00:00|34.89|32.89|34.85|32.85|34.92|32.92|34.84|32.84|0
1751853900000|2025-07-07 02:05:00|34.87|32.87|34.91|32.91|34.96|32.96|34.83|32.83|0
1751854200000|2025-07-07 02:10:00|34.9|32.9|34.63|32.63|34.93|32.93|34.63|32.63|0
1751854500000|2025-07-07 02:15:00|34.65|32.65|34.73|32.73|34.8|32.8|34.62|32.62|0
1751854800000|2025-07-07 02:20:00|34.74|32.74|34.72|32.72|34.8|32.8|34.71|32.71|0
1751855100000|2025-07-07 02:25:00|34.7|32.7|34.76|32.76|34.79|32.79|34.7|32.7|0
1751855400000|2025-07-07 02:30:00|34.75|32.75|34.87|32.87|34.88|32.88|34.64|32.64|0
1751855700000|2025-07-07 02:35:00|34.89|32.89|34.85|32.85|34.93|32.93|34.82|32.82|0
1751856000000|2025-07-07 02:40:00|34.86|32.86|34.83|32.83|34.9|32.9|34.78|32.78|0
1751856300000|2025-07-07 02:45:00|34.82|32.82|34.85|32.85|34.88|32.88|34.81|32.81|0
1751856600000|2025-07-07 02:50:00|34.8|32.8|34.86|32.86|34.89|32.89|34.78|32.78|0
1751856900000|2025-07-07 02:55:00|34.85|32.85|34.87|32.87|34.88|32.88|34.82|32.82|0
1751857200000|2025-07-07 03:00:00|34.88|32.88|35.12|33.12|35.12|33.12|34.84|32.84|0
1751857500000|2025-07-07 03:05:00|35.11|33.11|35.03|33.03|35.12|33.12|34.99|32.99|0
1751857800000|2025-07-07 03:10:00|35.02|33.02|35|33|35.08|33.08|34.99|32.99|0
1751858100000|2025-07-07 03:15:00|35.01|33.01|35.06|33.06|35.07|33.07|34.99|32.99|0
1751858400000|2025-07-07 03:20:00|35.07|33.07|35.06|33.06|35.08|33.08|35.03|33.03|0
1751858700000|2025-07-07 03:25:00|35.05|33.05|34.98|32.98|35.06|33.06|34.98|32.98|0
1751859000000|2025-07-07 03:30:00|34.97|32.97|34.97|32.97|35.04|33.04|34.92|32.92|0
1751859300000|2025-07-07 03:35:00|34.98|32.98|34.95|32.95|34.98|32.98|34.93|32.93|0
1751859600000|2025-07-07 03:40:00|34.96|32.96|34.91|32.91|34.96|32.96|34.83|32.83|0
1751859900000|2025-07-07 03:45:00|34.88|32.88|34.76|32.76|34.9|32.9|34.71|32.71|0
1751860200000|2025-07-07 03:50:00|34.75|32.75|34.68|32.68|34.79|32.79|34.65|32.65|0
1751860500000|2025-07-07 03:55:00|34.69|32.69|34.76|32.76|34.78|32.78|34.68|32.68|0
1751860800000|2025-07-07 04:00:00|34.77|32.77|34.41|32.41|34.79|32.79|34.41|32.41|0
1751861100000|2025-07-07 04:05:00|34.4|32.4|34.51|32.51|34.56|32.56|34.39|32.39|0
1751861400000|2025-07-07 04:10:00|34.5|32.5|34.56|32.56|34.6|32.6|34.5|32.5|0
1751861700000|2025-07-07 04:15:00|34.55|32.55|34.61|32.61|34.66|32.66|34.49|32.49|0
1751862000000|2025-07-07 04:20:00|34.62|32.62|34.59|32.59|34.71|32.71|34.53|32.53|0
1751862300000|2025-07-07 04:25:00|34.5|32.5|34.65|32.65|34.68|32.68|34.48|32.48|0
1751862600000|2025-07-07 04:30:00|34.67|32.67|34.68|32.68|34.69|32.69|34.64|32.64|0
1751862900000|2025-07-07 04:35:00|34.67|32.67|34.87|32.87|34.92|32.92|34.62|32.62|0
1751863200000|2025-07-07 04:40:00|34.88|32.88|34.9|32.9|34.93|32.93|34.8|32.8|0
1751863500000|2025-07-07 04:45:00|34.93|32.93|34.87|32.87|34.94|32.94|34.73|32.73|0
1751863800000|2025-07-07 04:50:00|34.85|32.85|34.92|32.92|34.94|32.94|34.77|32.77|0
1751864100000|2025-07-07 04:55:00|34.91|32.91|34.91|32.91|34.94|32.94|34.76|32.76|0
1751864400000|2025-07-07 05:00:00|34.86|32.86|34.87|32.87|34.9|32.9|34.69|32.69|0
1751864700000|2025-07-07 05:05:00|34.88|32.88|34.95|32.95|34.97|32.97|34.71|32.71|0
1751865000000|2025-07-07 05:10:00|34.96|32.96|34.97|32.97|34.99|32.99|34.86|32.86|0
1751865300000|2025-07-07 05:15:00|34.98|32.98|34.96|32.96|35.03|33.03|34.94|32.94|0
1751865600000|2025-07-07 05:20:00|34.97|32.97|34.96|32.96|35.03|33.03|34.85|32.85|0
1751865900000|2025-07-07 05:25:00|34.95|32.95|35.02|33.02|35.04|33.04|34.94|32.94|0
1751866200000|2025-07-07 05:30:00|34.99|32.99|34.93|32.93|35.04|33.04|34.93|32.93|0
1751866500000|2025-07-07 05:35:00|34.92|32.92|35.01|33.01|35.01|33.01|34.9|32.9|0
1751866800000|2025-07-07 05:40:00|35|33|34.92|32.92|35|33|34.76|32.76|0
1751867100000|2025-07-07 05:45:00|34.94|32.94|34.84|32.84|34.97|32.97|34.72|32.72|0
1751867400000|2025-07-07 05:50:00|34.83|32.83|34.84|32.84|34.95|32.95|34.8|32.8|0
1751867700000|2025-07-07 05:55:00|34.85|32.85|34.89|32.89|34.92|32.92|34.74|32.74|0
1751868000000|2025-07-07 06:00:00|34.87|32.87|34.91|32.91|34.97|32.97|34.75|32.75|0
1751868300000|2025-07-07 06:05:00|34.9|32.9|35.02|33.02|35.07|33.07|34.82|32.82|0
1751868600000|2025-07-07 06:10:00|35.03|33.03|35.05|33.05|35.12|33.12|34.89|32.89|0
1751868900000|2025-07-07 06:15:00|35.09|33.09|35.14|33.14|35.16|33.16|34.97|32.97|0
1751869200000|2025-07-07 06:20:00|35.16|33.16|35.12|33.12|35.22|33.22|34.99|32.99|0
1751869500000|2025-07-07 06:25:00|35.14|33.14|35.1|33.1|35.15|33.15|34.96|32.96|0
1751869800000|2025-07-07 06:30:00|35.08|33.08|34.95|32.95|35.11|33.11|34.86|32.86|0
1751870100000|2025-07-07 06:35:00|34.96|32.96|34.93|32.93|35.07|33.07|34.91|32.91|0
1751870400000|2025-07-07 06:40:00|34.98|32.98|34.94|32.94|35.08|33.08|34.91|32.91|0
1751870700000|2025-07-07 06:45:00|34.95|32.95|35.05|33.05|35.09|33.09|34.93|32.93|0
1751871000000|2025-07-07 06:50:00|35.04|33.04|34.93|32.93|35.08|33.08|34.91|32.91|0
1751871300000|2025-07-07 06:55:00|34.91|32.91|34.93|32.93|34.96|32.96|34.8|32.8|0
1751871600000|2025-07-07 07:00:00|34.94|32.94|34.83|32.83|34.97|32.97|34.68|32.68|0
1751871900000|2025-07-07 07:05:00|34.85|32.85|35.04|33.04|35.06|33.06|34.66|32.66|0
1751872200000|2025-07-07 07:10:00|35.02|33.02|34.89|32.89|35.04|33.04|34.83|32.83|0
1751872500000|2025-07-07 07:15:00|34.91|32.91|34.87|32.87|34.99|32.99|34.8|32.8|0
1751872800000|2025-07-07 07:20:00|34.99|32.99|34.84|32.84|35|33|34.73|32.73|0
1751873100000|2025-07-07 07:25:00|34.85|32.85|34.86|32.86|34.89|32.89|34.78|32.78|0
1751873400000|2025-07-07 07:30:00|34.88|32.88|34.92|32.92|35.05|33.05|34.84|32.84|0
1751873700000|2025-07-07 07:35:00|34.88|32.88|34.78|32.78|34.96|32.96|34.75|32.75|0
1751874000000|2025-07-07 07:40:00|34.75|32.75|34.75|32.75|34.83|32.83|34.74|32.74|0
1751874300000|2025-07-07 07:45:00|34.77|32.77|34.82|32.82|34.82|32.82|34.75|32.75|0
1751874600000|2025-07-07 07:50:00|34.79|32.79|34.81|32.81|34.83|32.83|34.75|32.75|0
1751874900000|2025-07-07 07:55:00|34.79|32.79|34.73|32.73|34.81|32.81|34.69|32.69|0
1751875200000|2025-07-07 08:00:00|34.78|32.78|34.71|32.71|34.78|32.78|34.64|32.64|0
1751875500000|2025-07-07 08:05:00|34.7|32.7|34.77|32.77|34.82|32.82|34.68|32.68|0
1751875800000|2025-07-07 08:10:00|34.75|32.75|34.9|32.9|34.95|32.95|34.75|32.75|0
1751876100000|2025-07-07 08:15:00|34.88|32.88|34.82|32.82|34.92|32.92|34.75|32.75|0
1751876400000|2025-07-07 08:20:00|34.84|32.84|34.81|32.81|34.89|32.89|34.78|32.78|0
1751876700000|2025-07-07 08:25:00|34.8|32.8|34.73|32.73|34.86|32.86|34.69|32.69|0
1751877000000|2025-07-07 08:30:00|34.75|32.75|34.8|32.8|34.83|32.83|34.65|32.65|0
1751877300000|2025-07-07 08:35:00|34.79|32.79|34.74|32.74|34.85|32.85|34.72|32.72|0
1751877600000|2025-07-07 08:40:00|34.75|32.75|34.8|32.8|34.84|32.84|34.67|32.67|0
1751877900000|2025-07-07 08:45:00|34.79|32.79|34.89|32.89|34.89|32.89|34.77|32.77|0
1751878200000|2025-07-07 08:50:00|34.88|32.88|34.87|32.87|34.91|32.91|34.82|32.82|0
1751878500000|2025-07-07 08:55:00|34.86|32.86|34.9|32.9|34.95|32.95|34.86|32.86|0
1751878800000|2025-07-07 09:00:00|34.89|32.89|34.87|32.87|34.93|32.93|34.84|32.84|0
1751879100000|2025-07-07 09:05:00|34.84|32.84|34.76|32.76|34.9|32.9|34.72|32.72|0
1751879400000|2025-07-07 09:10:00|34.74|32.74|34.73|32.73|34.78|32.78|34.71|32.71|0
1751879700000|2025-07-07 09:15:00|34.72|32.72|34.73|32.73|34.75|32.75|34.7|32.7|0
1751880000000|2025-07-07 09:20:00|34.72|32.72|34.73|32.73|34.78|32.78|34.71|32.71|0
1751880300000|2025-07-07 09:25:00|34.72|32.72|34.76|32.76|34.78|32.78|34.68|32.68|0
1751880600000|2025-07-07 09:30:00|34.74|32.74|34.73|32.73|34.76|32.76|34.7|32.7|0
1751880900000|2025-07-07 09:35:00|34.72|32.72|34.57|32.57|34.76|32.76|34.56|32.56|0
1751881200000|2025-07-07 09:40:00|34.56|32.56|34.6|32.6|34.63|32.63|34.56|32.56|0
1751881500000|2025-07-07 09:45:00|34.58|32.58|34.59|32.59|34.64|32.64|34.58|32.58|0
1751881800000|2025-07-07 09:50:00|34.58|32.58|34.28|32.28|34.61|32.61|34.26|32.26|0
1751882100000|2025-07-07 09:55:00|34.26|32.26|34.12|32.12|34.31|32.31|34.1|32.1|0
1751882400000|2025-07-07 10:00:00|34.1|32.1|34.1|32.1|34.17|32.17|34.06|32.06|0
1751882700000|2025-07-07 10:05:00|34.08|32.08|33.93|31.93|34.11|32.11|33.92|31.92|0
1751883000000|2025-07-07 10:10:00|33.94|31.94|33.77|31.77|33.97|31.97|33.77|31.77|0
1751883300000|2025-07-07 10:15:00|33.79|31.79|33.97|31.97|34.12|32.12|33.79|31.79|0
1751883600000|2025-07-07 10:20:00|33.99|31.99|34.01|32.01|34.06|32.06|33.96|31.96|0
1751883900000|2025-07-07 10:25:00|33.98|31.98|33.99|31.99|34.02|32.02|33.95|31.95|0
1751884200000|2025-07-07 10:30:00|34|32|34|32|34.07|32.07|33.93|31.93|0
1751884500000|2025-07-07 10:35:00|34.01|32.01|34.06|32.06|34.08|32.08|33.98|31.98|0
1751884800000|2025-07-07 10:40:00|34.05|32.05|34.06|32.06|34.1|32.1|34.03|32.03|0
1751885100000|2025-07-07 10:45:00|34.05|32.05|34.06|32.06|34.09|32.09|34.02|32.02|0
1751885400000|2025-07-07 10:50:00|34.07|32.07|34.04|32.04|34.11|32.11|34.01|32.01|0
1751885700000|2025-07-07 10:55:00|34.05|32.05|34.06|32.06|34.09|32.09|34.01|32.01|0
1751886000000|2025-07-07 11:00:00|34.03|32.03|34.04|32.04|34.09|32.09|33.99|31.99|0
1751886300000|2025-07-07 11:05:00|34.02|32.02|34.05|32.05|34.12|32.12|33.99|31.99|0
1751886600000|2025-07-07 11:10:00|34.06|32.06|34.11|32.11|34.13|32.13|34.05|32.05|0
1751886900000|2025-07-07 11:15:00|34.12|32.12|34.09|32.09|34.13|32.13|34.08|32.08|0
1751887200000|2025-07-07 11:20:00|34.1|32.1|34.07|32.07|34.12|32.12|34.05|32.05|0
1751887500000|2025-07-07 11:25:00|34.06|32.06|33.99|31.99|34.12|32.12|33.97|31.97|0
1751887800000|2025-07-07 11:30:00|33.97|31.97|34.01|32.01|34.06|32.06|33.93|31.93|0
1751888100000|2025-07-07 11:35:00|34.02|32.02|34.03|32.03|34.06|32.06|33.97|31.97|0
1751888400000|2025-07-07 11:40:00|34.05|32.05|33.96|31.96|34.09|32.09|33.92|31.92|0
1751888700000|2025-07-07 11:45:00|33.97|31.97|33.88|31.88|33.98|31.98|33.87|31.87|0
1751889000000|2025-07-07 11:50:00|33.9|31.9|33.91|31.91|33.93|31.93|33.87|31.87|0
1751889300000|2025-07-07 11:55:00|33.92|31.92|33.79|31.79|33.92|31.92|33.74|31.74|0
1751889600000|2025-07-07 12:00:00|33.82|31.82|33.89|31.89|34.72|32.72|33.81|31.81|0
1751889900000|2025-07-07 12:05:00|33.87|31.87|33.65|31.65|33.91|31.91|33.65|31.65|0
1751890200000|2025-07-07 12:10:00|33.7|31.7|33.64|31.64|33.79|31.79|33.62|31.62|0
1751890500000|2025-07-07 12:15:00|33.66|31.66|33.6|31.6|33.67|31.67|33.59|31.59|0
1751890800000|2025-07-07 12:20:00|33.61|31.61|33.64|31.64|33.7|31.7|33.59|31.59|0
1751891100000|2025-07-07 12:25:00|33.63|31.63|33.81|31.81|33.84|31.84|33.63|31.63|0
1751891400000|2025-07-07 12:30:00|33.8|31.8|33.76|31.76|33.84|31.84|33.74|31.74|0
1751891700000|2025-07-07 12:35:00|33.79|31.79|33.77|31.77|33.82|31.82|33.65|31.65|0
1751892000000|2025-07-07 12:40:00|33.75|31.75|33.94|31.94|33.96|31.96|33.75|31.75|0
1751892300000|2025-07-07 12:45:00|33.93|31.93|34.03|32.03|34.03|32.03|33.92|31.92|0
1751892600000|2025-07-07 12:50:00|34.01|32.01|34.14|32.14|34.14|32.14|33.94|31.94|0
1751892900000|2025-07-07 12:55:00|34.09|32.09|34.31|32.31|34.32|32.32|34.07|32.07|0
1751893200000|2025-07-07 13:00:00|34.4|32.4|34.3|32.3|34.4|32.4|34.21|32.21|0
1751893500000|2025-07-07 13:05:00|34.31|32.31|34.31|32.31|34.33|32.33|34.24|32.24|0
1751893800000|2025-07-07 13:10:00|34.29|32.29|34.42|32.42|34.43|32.43|34.24|32.24|0
1751894100000|2025-07-07 13:15:00|34.43|32.43|34.39|32.39|34.43|32.43|34.31|32.31|0
1751894400000|2025-07-07 13:20:00|34.4|32.4|34.69|32.09|34.69|32.48|34.31|32.09|0
1751894700000|2025-07-07 13:25:00|34.73|32.13|34.6|32|34.73|32.13|34.53|31.93|0
1751895000000|2025-07-07 13:30:00|33.97|31.97|34.34|32.34|34.48|32.48|33.84|31.84|0
1751895300000|2025-07-07 13:35:00|34.36|32.36|34.27|32.27|34.41|32.41|34.11|32.11|0
1751895600000|2025-07-07 13:40:00|34.3|32.3|34.29|32.29|34.34|32.34|34.14|32.14|0
1751895900000|2025-07-07 13:45:00|34.34|32.34|34.3|32.3|34.53|32.53|34.24|32.24|0
1751896200000|2025-07-07 13:50:00|34.28|32.28|34.05|32.05|34.34|32.34|33.99|31.99|0
1751896500000|2025-07-07 13:55:00|34.04|32.04|34.2|32.2|34.2|32.2|33.96|31.96|0
1751896800000|2025-07-07 14:00:00|34.22|32.22|34.45|32.45|34.72|32.72|34.09|32.09|0
1751897100000|2025-07-07 14:05:00|34.43|32.43|34.41|32.41|34.47|32.47|34.29|32.29|0
1751897400000|2025-07-07 14:10:00|34.34|32.34|34.67|32.67|34.69|32.69|34.34|32.34|0
1751897700000|2025-07-07 14:15:00|34.68|32.68|34.56|32.56|34.86|32.86|34.51|32.51|0
1751898000000|2025-07-07 14:20:00|34.54|32.54|34.47|32.47|34.62|32.62|34.36|32.36|0
1751898300000|2025-07-07 14:25:00|34.45|32.45|34.49|32.49|34.57|32.57|34.26|32.26|0
1751898600000|2025-07-07 14:30:00|34.5|32.5|34.65|32.65|34.65|32.65|34.43|32.43|0
1751898900000|2025-07-07 14:35:00|34.69|32.69|34.63|32.63|34.79|32.79|34.58|32.58|0
1751899200000|2025-07-07 14:40:00|34.64|32.64|34.58|32.58|34.7|32.7|34.52|32.52|0
1751899500000|2025-07-07 14:45:00|34.55|32.55|34.55|32.55|34.59|32.59|34.42|32.42|0
1751899800000|2025-07-07 14:50:00|34.56|32.56|34.71|32.71|34.86|32.86|34.49|32.49|0
1751900100000|2025-07-07 14:55:00|34.72|32.72|34.85|32.85|34.94|32.94|34.68|32.68|0
1751900400000|2025-07-07 15:00:00|34.8|32.8|34.9|32.9|34.98|32.98|34.74|32.74|0
1751900700000|2025-07-07 15:05:00|34.91|32.91|34.93|32.93|34.97|32.97|34.84|32.84|0
1751901000000|2025-07-07 15:10:00|34.94|32.94|34.89|32.89|35|33|34.84|32.84|0
1751901300000|2025-07-07 15:15:00|34.87|32.87|35|33|35.12|33.12|34.75|32.75|0
1751901600000|2025-07-07 15:20:00|35.01|33.01|34.85|32.85|35.12|33.12|34.85|32.85|0
1751901900000|2025-07-07 15:25:00|34.88|32.88|34.74|32.74|34.91|32.91|34.71|32.71|0
1751902200000|2025-07-07 15:30:00|34.77|32.77|34.77|32.77|34.83|32.83|34.58|32.58|0
1751902500000|2025-07-07 15:35:00|34.78|32.78|34.79|32.79|34.82|32.82|34.68|32.68|0
1751902800000|2025-07-07 15:40:00|34.81|32.81|34.95|32.95|35|33|34.72|32.72|0
1751903100000|2025-07-07 15:45:00|34.99|32.99|35.18|33.18|35.25|33.25|34.98|32.98|0
1751903400000|2025-07-07 15:50:00|35.19|33.19|35.2|33.2|35.26|33.26|35.1|33.1|0
1751903700000|2025-07-07 15:55:00|35.18|33.18|34.83|32.83|35.2|33.2|34.77|32.77|0
1751904000000|2025-07-07 16:00:00|34.81|32.81|34.64|32.64|34.83|32.83|34.54|32.54|0
1751904300000|2025-07-07 16:05:00|34.65|32.65|34.51|32.51|34.66|32.66|34.51|32.51|0
1751904600000|2025-07-07 16:10:00|34.52|32.52|34.64|32.64|34.81|32.81|34.52|32.52|0
1751904900000|2025-07-07 16:15:00|34.62|32.62|35.23|33.23|35.38|33.38|33.13|31.13|0
1751905200000|2025-07-07 16:20:00|35.28|33.28|35.99|33.99|36.67|34.67|35.19|33.19|0
1751905500000|2025-07-07 16:25:00|35.97|33.97|35.81|33.81|36.43|34.43|35.72|33.72|0
1751905800000|2025-07-07 16:30:00|35.82|33.82|35.6|33.6|35.85|33.85|35.49|33.49|0
1751906100000|2025-07-07 16:35:00|35.56|33.56|35.74|33.74|35.8|33.8|35.4|33.4|0
1751906400000|2025-07-07 16:40:00|35.71|33.71|35.94|33.94|35.99|33.99|35.55|33.55|0
1751906700000|2025-07-07 16:45:00|35.93|33.93|36.11|34.11|36.16|34.16|35.85|33.85|0
1751907000000|2025-07-07 16:50:00|36.13|34.13|36.42|34.42|36.42|34.42|35.98|33.98|0
1751907300000|2025-07-07 16:55:00|36.37|34.37|36.36|34.36|36.48|34.48|36.17|34.17|0
1751907600000|2025-07-07 17:00:00|36.37|34.37|36.35|34.35|36.42|34.42|36.08|34.08|0
1751907900000|2025-07-07 17:05:00|36.36|34.36|36|34|36.4|34.4|35.96|33.96|0
1751908200000|2025-07-07 17:10:00|35.99|33.99|35.68|33.68|36|34|35.66|33.66|0
1751908500000|2025-07-07 17:15:00|35.67|33.67|35.56|33.56|35.82|33.82|35.56|33.56|0
1751908800000|2025-07-07 17:20:00|35.54|33.54|35.67|33.67|35.73|33.73|35.42|33.42|0
1751909100000|2025-07-07 17:25:00|35.71|33.71|36|34|36.06|34.06|35.68|33.68|0
1751909400000|2025-07-07 17:30:00|36.02|34.02|35.63|33.63|36.02|34.02|35.31|33.31|0
1751909700000|2025-07-07 17:35:00|35.65|33.65|35.91|33.91|35.95|33.95|35.61|33.61|0
1751910000000|2025-07-07 17:40:00|35.93|33.93|35.96|33.96|36.08|34.08|35.7|33.7|0
1751910300000|2025-07-07 17:45:00|36.01|34.01|35.68|33.68|36.08|34.08|35.64|33.64|0
1751910600000|2025-07-07 17:50:00|35.7|33.7|35.82|33.82|35.92|33.92|35.63|33.63|0
1751910900000|2025-07-07 17:55:00|35.87|33.87|35.75|33.75|35.88|33.88|35.66|33.66|0
1751911200000|2025-07-07 18:00:00|35.77|33.77|35.51|33.51|35.78|33.78|35.48|33.48|0
1751911500000|2025-07-07 18:05:00|35.53|33.53|35.46|33.46|35.63|33.63|35.42|33.42|0
1751911800000|2025-07-07 18:10:00|35.48|33.48|35.76|33.76|35.78|33.78|35.44|33.44|0
1751912100000|2025-07-07 18:15:00|35.77|33.77|36.72|34.72|36.75|34.75|35.74|33.74|0
1751912400000|2025-07-07 18:20:00|36.76|34.76|36.62|34.62|37.19|35.19|36.62|34.62|0
1751912700000|2025-07-07 18:25:00|36.59|34.59|37.11|35.11|37.12|35.12|36.42|34.42|0
1751913000000|2025-07-07 18:30:00|37.12|35.12|36.8|34.8|37.17|35.17|36.68|34.68|0
1751913300000|2025-07-07 18:35:00|36.82|34.82|36.37|34.37|36.83|34.83|36.31|34.31|0
1751913600000|2025-07-07 18:40:00|36.36|34.36|35.87|33.87|36.37|34.37|35.85|33.85|0
1751913900000|2025-07-07 18:45:00|35.95|33.95|35.86|33.86|35.96|33.96|35.74|33.74|0
1751914200000|2025-07-07 18:50:00|35.88|33.88|35.62|33.62|35.91|33.91|35.57|33.57|0
1751914500000|2025-07-07 18:55:00|35.61|33.61|35.27|33.27|35.66|33.66|35.25|33.25|0
1751914800000|2025-07-07 19:00:00|35.31|33.31|35.4|33.4|35.46|33.46|35.15|33.15|0
1751915100000|2025-07-07 19:05:00|35.39|33.39|35.61|33.61|35.7|33.7|35.39|33.39|0
1751915400000|2025-07-07 19:10:00|35.67|33.67|35.45|33.45|35.71|33.71|35.33|33.33|0
1751915700000|2025-07-07 19:15:00|35.43|33.43|35.47|33.47|35.52|33.52|35.33|33.33|0
1751916000000|2025-07-07 19:20:00|35.49|33.49|35.51|33.51|35.59|33.59|35.37|33.37|0
1751916300000|2025-07-07 19:25:00|35.53|33.53|35.63|33.63|35.67|33.67|35.44|33.44|0
1751916600000|2025-07-07 19:30:00|35.62|33.62|35.43|33.43|35.62|33.62|35.32|33.32|0
1751916900000|2025-07-07 19:35:00|35.41|33.41|35.5|33.5|35.53|33.53|35.35|33.35|0
1751917200000|2025-07-07 19:40:00|35.47|33.47|35.59|33.59|35.7|33.7|35.42|33.42|0
1751917500000|2025-07-07 19:45:00|35.6|33.6|35.66|33.66|35.76|33.76|35.45|33.45|0
1751917800000|2025-07-07 19:50:00|35.57|33.57|35.36|33.36|35.57|33.57|35.24|33.24|0
1751918100000|2025-07-07 19:55:00|35.25|33.25|34.95|32.95|35.3|33.3|34.95|32.95|0
1751918400000|2025-07-07 20:00:00|34.88|32.88|35.3|33.3|35.38|33.38|34.88|32.88|0
1751918700000|2025-07-07 20:05:00|35.29|33.29|35.3|33.3|35.5|33.5|35.24|33.24|0
1751919000000|2025-07-07 20:10:00|35.29|33.29|35.19|33.19|35.4|33.4|35.19|33.19|0
1751919300000|2025-07-07 20:15:00|35.21|33.21|35.23|33.23|35.28|33.28|35.19|33.19|0
1751919600000|2025-07-07 20:20:00|35.24|33.24|35.22|33.22|35.27|33.27|35.2|33.2|0
1751919900000|2025-07-07 20:25:00|35.24|33.24|35.25|33.25|35.27|33.27|35.2|33.2|0
1751920200000|2025-07-07 20:30:00|35.24|33.24|35.34|33.34|35.35|33.35|35.22|33.22|0
1751920500000|2025-07-07 20:35:00|35.33|33.33|35.54|33.54|35.58|33.58|35.29|33.29|0
1751920800000|2025-07-07 20:40:00|35.55|33.55|35.74|33.74|35.76|33.76|35.54|33.54|0
1751921100000|2025-07-07 20:45:00|35.75|33.75|35.71|33.71|35.75|33.75|35.64|33.64|0
1751921400000|2025-07-07 20:50:00|35.7|33.7|35.73|33.73|35.75|33.75|35.65|33.65|0
1751921700000|2025-07-07 20:55:00|36.03|33.43|36|33.4|36.06|33.46|35.98|33.38|0
1751922000000|2025-07-07 21:00:00|36.01|33.41|35.98|33.38|36.01|33.41|35.85|33.25|0
1751922300000|2025-07-07 21:05:00|35.99|33.39|35.98|33.38|36|33.4|35.98|33.38|0
1751922600000|2025-07-07 21:10:00|35.99|33.39|36|33.4|36|33.4|35.99|33.39|0
1751922900000|2025-07-07 21:15:00|36.01|33.41|35.99|33.39|36.01|33.41|35.99|33.39|0
1751923200000|2025-07-07 21:20:00|35.98|33.38|36|33.4|36.03|33.43|35.98|33.38|0
1751923500000|2025-07-07 21:25:00|35.98|33.38|36.03|33.43|36.05|33.45|35.98|33.38|0
1751924100000|2025-07-07 21:35:00|36.02|33.42|36.03|33.43|36.04|33.44|36.02|33.42|0
1751924400000|2025-07-07 21:40:00|36.02|33.42|36.02|33.42|36.03|33.43|36.02|33.42|0
1751924700000|2025-07-07 21:45:00|36.03|33.43|36.03|33.43|36.03|33.43|36.03|33.43|0
1751925000000|2025-07-07 21:50:00|36.06|33.46|36.04|33.44|36.07|33.47|36.03|33.43|0
1751925300000|2025-07-07 21:55:00|36.03|33.43|36.02|33.42|36.03|33.43|36.02|33.42|0
1751925600000|2025-07-07 22:00:00|36.06|33.46|36.07|33.47|36.09|33.49|35.8|33.2|0
1751925900000|2025-07-07 22:05:00|36.04|33.44|35.97|33.37|36.06|33.46|35.92|33.32|0
1751926200000|2025-07-07 22:10:00|35.98|33.38|36.05|33.45|36.08|33.48|35.98|33.38|0
1751926500000|2025-07-07 22:15:00|36.06|33.46|36.27|33.67|36.28|33.68|36.05|33.45|0
1751926800000|2025-07-07 22:20:00|36.28|33.68|36.41|33.81|36.49|33.89|36.25|33.65|0
1751927100000|2025-07-07 22:25:00|36.42|33.82|36.36|33.76|36.44|33.84|36.26|33.66|0
1751927400000|2025-07-07 22:30:00|36.35|33.75|36.15|33.55|36.38|33.78|36.13|33.53|0
1751927700000|2025-07-07 22:35:00|36.14|33.54|36.05|33.45|36.19|33.59|36.05|33.45|0
1751928000000|2025-07-07 22:40:00|36.06|33.46|36.01|33.41|36.08|33.48|35.9|33.3|0
1751928300000|2025-07-07 22:45:00|36|33.4|36.03|33.43|36.16|33.56|35.98|33.38|0
1751928600000|2025-07-07 22:50:00|36.01|33.41|36|33.4|36.09|33.49|36|33.4|0
1751928900000|2025-07-07 22:55:00|36.01|33.41|36.02|33.42|36.09|33.49|36|33.4|0
1751929200000|2025-07-07 23:00:00|35.98|33.38|35.95|33.35|36.08|33.48|35.95|33.35|0
1751929500000|2025-07-07 23:05:00|35.96|33.36|35.83|33.23|35.96|33.36|35.8|33.2|0
1751929800000|2025-07-07 23:10:00|35.82|33.22|35.83|33.23|35.88|33.28|35.79|33.19|0
1751930100000|2025-07-07 23:15:00|35.84|33.24|35.81|33.21|35.87|33.27|35.78|33.18|0
1751930400000|2025-07-07 23:20:00|35.82|33.22|35.82|33.22|35.82|33.22|35.68|33.08|0
1751930700000|2025-07-07 23:25:00|35.81|33.21|35.75|33.15|35.83|33.23|35.75|33.15|0
1751931000000|2025-07-07 23:30:00|35.76|33.16|35.64|33.04|35.78|33.18|35.64|33.04|0
1751931300000|2025-07-07 23:35:00|35.66|33.06|35.77|33.17|35.79|33.19|35.63|33.03|0
1751931600000|2025-07-07 23:40:00|35.78|33.18|35.77|33.17|35.79|33.19|35.74|33.14|0
1751931900000|2025-07-07 23:45:00|35.74|33.14|35.68|33.08|35.74|33.14|35.67|33.07|0
1751932200000|2025-07-07 23:50:00|35.7|33.1|35.64|33.04|35.76|33.16|35.62|33.02|0
1751932500000|2025-07-07 23:55:00|35.62|33.02|35.65|33.05|35.7|33.1|35.61|33.01|0
1751932800000|2025-07-08 00:00:00|35.63|33.03|35.8|33.2|35.81|33.21|35.63|33.03|0
1751933100000|2025-07-08 00:05:00|35.77|33.17|35.79|33.19|35.91|33.31|35.76|33.16|0
1751933400000|2025-07-08 00:10:00|35.78|33.18|35.71|33.11|35.8|33.2|35.65|33.05|0
1751933700000|2025-07-08 00:15:00|35.7|33.1|35.4|33.4|35.73|33.43|35.35|33.1|0
1751934000000|2025-07-08 00:20:00|35.38|33.38|35.38|33.38|35.41|33.41|35.34|33.34|0
1751934300000|2025-07-08 00:25:00|35.39|33.39|35.3|33.3|35.41|33.41|35.27|33.27|0
1751934600000|2025-07-08 00:30:00|35.32|33.32|35.26|33.26|35.35|33.35|35.24|33.24|0
1751934900000|2025-07-08 00:35:00|35.27|33.27|35.16|33.16|35.29|33.29|35.15|33.15|0
1751935200000|2025-07-08 00:40:00|35.14|33.14|35.04|33.04|35.2|33.2|35|33|0
1751935500000|2025-07-08 00:45:00|35.05|33.05|35.08|33.08|35.15|33.15|35.02|33.02|0
1751935800000|2025-07-08 00:50:00|35.06|33.06|34.81|32.81|35.1|33.1|34.79|32.79|0
1751936100000|2025-07-08 00:55:00|34.79|32.79|34.98|32.98|35.07|33.07|34.79|32.79|0
1751936400000|2025-07-08 01:00:00|34.99|32.99|35.05|33.05|35.14|33.14|34.99|32.99|0
1751936700000|2025-07-08 01:05:00|35.04|33.04|35.01|33.01|35.11|33.11|34.81|32.81|0
1751937000000|2025-07-08 01:10:00|35.03|33.03|34.97|32.97|35.11|33.11|34.95|32.95|0
1751937300000|2025-07-08 01:15:00|34.98|32.98|34.89|32.89|35.01|33.01|34.84|32.84|0
1751937600000|2025-07-08 01:20:00|34.88|32.88|34.83|32.83|34.89|32.89|34.79|32.79|0
1751937900000|2025-07-08 01:25:00|34.84|32.84|34.75|32.75|34.87|32.87|34.73|32.73|0
1751938200000|2025-07-08 01:30:00|34.76|32.76|34.77|32.77|34.82|32.82|34.72|32.72|0
1751938500000|2025-07-08 01:35:00|34.78|32.78|34.76|32.76|34.84|32.84|34.75|32.75|0
1751938800000|2025-07-08 01:40:00|34.77|32.77|35.02|33.02|35.02|33.02|34.7|32.7|0
1751939100000|2025-07-08 01:45:00|35.04|33.04|34.99|32.99|35.06|33.06|34.99|32.99|0
1751939400000|2025-07-08 01:50:00|35|33|34.97|32.97|35.05|33.05|34.84|32.84|0
1751939700000|2025-07-08 01:55:00|34.95|32.95|34.96|32.96|35.01|33.01|34.92|32.92|0
1751940000000|2025-07-08 02:00:00|34.97|32.97|35.03|33.03|35.04|33.04|34.93|32.93|0
1751940300000|2025-07-08 02:05:00|35.04|33.04|34.96|32.96|35.07|33.07|34.9|32.9|0
1751940600000|2025-07-08 02:10:00|34.95|32.95|34.94|32.94|34.99|32.99|34.93|32.93|0
1751940900000|2025-07-08 02:15:00|34.93|32.93|34.79|32.79|35|33|34.74|32.74|0
1751941200000|2025-07-08 02:20:00|34.78|32.78|34.81|32.81|34.89|32.89|34.76|32.76|0
1751941500000|2025-07-08 02:25:00|34.8|32.8|34.51|32.51|34.8|32.8|34.51|32.51|0
1751941800000|2025-07-08 02:30:00|34.5|32.5|34.68|32.68|34.68|32.68|34.5|32.5|0
1751942100000|2025-07-08 02:35:00|34.67|32.67|34.55|32.55|34.71|32.71|34.42|32.42|0
1751942400000|2025-07-08 02:40:00|34.54|32.54|34.53|32.53|34.56|32.56|34.51|32.51|0
1751942700000|2025-07-08 02:45:00|34.51|32.51|34.51|32.51|34.57|32.57|34.49|32.49|0
1751943000000|2025-07-08 02:50:00|34.49|32.49|34.52|32.52|34.55|32.55|34.49|32.49|0
1751943300000|2025-07-08 02:55:00|34.5|32.5|34.53|32.53|34.57|32.57|34.5|32.5|0
1751943600000|2025-07-08 03:00:00|34.52|32.52|34.53|32.53|34.56|32.56|34.5|32.5|0
1751943900000|2025-07-08 03:05:00|34.55|32.55|34.59|32.59|34.64|32.64|34.54|32.54|0
1751944200000|2025-07-08 03:10:00|34.57|32.57|34.69|32.69|34.71|32.71|34.57|32.57|0
1751944500000|2025-07-08 03:15:00|34.71|32.71|34.67|32.67|34.74|32.74|34.66|32.66|0
1751944800000|2025-07-08 03:20:00|34.65|32.65|34.68|32.68|34.7|32.7|34.63|32.63|0
1751945100000|2025-07-08 03:25:00|34.69|32.69|34.66|32.66|34.71|32.71|34.65|32.65|0
1751945400000|2025-07-08 03:30:00|34.68|32.68|34.64|32.64|34.7|32.7|34.62|32.62|0
1751945700000|2025-07-08 03:35:00|34.63|32.63|34.64|32.64|34.67|32.67|34.62|32.62|0
1751946000000|2025-07-08 03:40:00|34.63|32.63|34.65|32.65|34.66|32.66|34.6|32.6|0
1751946300000|2025-07-08 03:45:00|34.6|32.6|34.68|32.68|34.72|32.72|34.6|32.6|0
1751946600000|2025-07-08 03:50:00|34.69|32.69|34.67|32.67|34.72|32.72|34.65|32.65|0
1751946900000|2025-07-08 03:55:00|34.66|32.66|34.68|32.68|34.71|32.71|34.58|32.58|0
1751947200000|2025-07-08 04:00:00|34.71|32.71|34.69|32.69|34.72|32.72|34.57|32.57|0
1751947500000|2025-07-08 04:05:00|34.7|32.7|34.61|32.61|34.7|32.7|34.59|32.59|0
1751947800000|2025-07-08 04:10:00|34.62|32.62|34.63|32.63|34.65|32.65|34.52|32.52|0
1751948100000|2025-07-08 04:15:00|34.58|32.58|34.62|32.62|34.67|32.67|34.57|32.57|0
1751948400000|2025-07-08 04:20:00|34.65|32.65|34.62|32.62|34.68|32.68|34.61|32.61|0
1751948700000|2025-07-08 04:25:00|34.63|32.63|34.59|32.59|34.64|32.64|34.55|32.55|0
1751949000000|2025-07-08 04:30:00|34.58|32.58|34.6|32.6|34.63|32.63|34.55|32.55|0
1751949300000|2025-07-08 04:35:00|34.59|32.59|34.44|32.44|34.59|32.59|34.36|32.36|0
1751949600000|2025-07-08 04:40:00|34.42|32.42|34.44|32.44|34.47|32.47|34.41|32.41|0
1751949900000|2025-07-08 04:45:00|34.43|32.43|34.44|32.44|34.45|32.45|34.4|32.4|0
1751950200000|2025-07-08 04:50:00|34.46|32.46|34.46|32.46|34.52|32.52|34.44|32.44|0
1751950500000|2025-07-08 04:55:00|34.48|32.48|34.59|32.59|34.61|32.61|34.48|32.48|0
1751950800000|2025-07-08 05:00:00|34.58|32.58|34.58|32.58|34.61|32.61|34.53|32.53|0
1751951100000|2025-07-08 05:05:00|34.56|32.56|34.61|32.61|34.62|32.62|34.53|32.53|0
1751951400000|2025-07-08 05:10:00|34.63|32.63|34.54|32.54|34.63|32.63|34.54|32.54|0
1751951700000|2025-07-08 05:15:00|34.53|32.53|34.58|32.58|34.6|32.6|34.52|32.52|0
1751952000000|2025-07-08 05:20:00|34.57|32.57|34.46|32.46|34.59|32.59|34.46|32.46|0
1751952300000|2025-07-08 05:25:00|34.44|32.44|34.48|32.48|34.51|32.51|34.44|32.44|0
1751952600000|2025-07-08 05:30:00|34.47|32.47|34.5|32.5|34.53|32.53|34.42|32.42|0
1751952900000|2025-07-08 05:35:00|34.52|32.52|34.49|32.49|34.55|32.55|34.43|32.43|0
1751953200000|2025-07-08 05:40:00|34.48|32.48|34.47|32.47|34.52|32.52|34.44|32.44|0
1751953500000|2025-07-08 05:45:00|34.48|32.48|34.32|32.32|34.49|32.49|34.3|32.3|0
1751953800000|2025-07-08 05:50:00|34.31|32.31|34.2|32.2|34.34|32.34|34.14|32.14|0
1751954100000|2025-07-08 05:55:00|34.19|32.19|34.19|32.19|34.21|32.21|34.12|32.12|0
1751954400000|2025-07-08 06:00:00|34.18|32.18|34.21|32.21|34.23|32.23|34.17|32.17|0
1751954700000|2025-07-08 06:05:00|34.23|32.23|34.16|32.16|34.23|32.23|34.14|32.14|0
1751955000000|2025-07-08 06:10:00|34.15|32.15|34.01|32.01|34.23|32.23|33.91|31.91|0
1751955300000|2025-07-08 06:15:00|34.02|32.02|34.03|32.03|34.05|32.05|33.92|31.92|0
1751955600000|2025-07-08 06:20:00|34.04|32.04|33.99|31.99|34.06|32.06|33.95|31.95|0
1751955900000|2025-07-08 06:25:00|34.01|32.01|34.22|32.22|34.28|32.28|34|32|0
1751956200000|2025-07-08 06:30:00|34.2|32.2|34.04|32.04|34.2|32.2|33.96|31.96|0
1751956500000|2025-07-08 06:35:00|34.03|32.03|34|32|34.07|32.07|33.93|31.93|0
1751956800000|2025-07-08 06:40:00|33.99|31.99|34.02|32.02|34.08|32.08|33.98|31.98|0
1751957100000|2025-07-08 06:45:00|34.03|32.03|34.07|32.07|34.07|32.07|33.97|31.97|0
1751957400000|2025-07-08 06:50:00|34|32|33.99|31.99|34.03|32.03|33.97|31.97|0
1751957700000|2025-07-08 06:55:00|34|32|34|32|34.02|32.02|33.92|31.92|0
1751958000000|2025-07-08 07:00:00|34.05|32.05|34.06|32.06|34.1|32.1|33.92|31.92|0
1751958300000|2025-07-08 07:05:00|34.08|32.08|34.02|32.02|34.08|32.08|33.96|31.96|0
1751958600000|2025-07-08 07:10:00|34.01|32.01|34.02|32.02|34.05|32.05|33.95|31.95|0
1751958900000|2025-07-08 07:15:00|34|32|34.01|32.01|34.04|32.04|33.94|31.94|0
1751959200000|2025-07-08 07:20:00|34|32|34.03|32.03|34.12|32.12|33.93|31.93|0
1751959500000|2025-07-08 07:25:00|34.02|32.02|33.99|31.99|34.07|32.07|33.95|31.95|0
1751959800000|2025-07-08 07:30:00|34|32|33.96|31.96|34|32|33.86|31.86|0
1751960100000|2025-07-08 07:35:00|33.95|31.95|33.86|31.86|34.01|32.01|33.85|31.85|0
1751960400000|2025-07-08 07:40:00|33.88|31.88|33.81|31.81|33.88|31.88|33.77|31.77|0
1751960700000|2025-07-08 07:45:00|33.8|31.8|33.74|31.74|33.82|31.82|33.72|31.72|0
1751961000000|2025-07-08 07:50:00|33.73|31.73|33.62|31.62|33.77|31.77|33.56|31.56|0
1751961300000|2025-07-08 07:55:00|33.6|31.6|33.55|31.55|33.6|31.6|33.53|31.53|0
1751961600000|2025-07-08 08:00:00|33.59|31.59|33.74|31.74|33.76|31.76|33.55|31.55|0
1751961900000|2025-07-08 08:05:00|33.75|31.75|33.73|31.73|33.8|31.8|33.68|31.68|0
1751962200000|2025-07-08 08:10:00|33.71|31.71|33.74|31.74|33.87|31.87|33.7|31.7|0
1751962500000|2025-07-08 08:15:00|33.73|31.73|33.75|31.75|33.79|31.79|33.69|31.69|0
1751962800000|2025-07-08 08:20:00|33.76|31.76|33.72|31.72|33.79|31.79|33.7|31.7|0
1751963100000|2025-07-08 08:25:00|33.71|31.71|33.77|31.77|33.8|31.8|33.69|31.69|0
1751963400000|2025-07-08 08:30:00|33.76|31.76|33.77|31.77|33.79|31.79|33.71|31.71|0
1751963700000|2025-07-08 08:35:00|33.75|31.75|33.75|31.75|33.82|31.82|33.73|31.73|0
1751964000000|2025-07-08 08:40:00|33.73|31.73|33.81|31.81|33.82|31.82|33.73|31.73|0
1751964300000|2025-07-08 08:45:00|33.83|31.83|33.83|31.83|33.93|31.93|33.82|31.82|0
1751964600000|2025-07-08 08:50:00|33.84|31.84|33.86|31.86|33.87|31.87|33.82|31.82|0
1751964900000|2025-07-08 08:55:00|33.84|31.84|33.8|31.8|33.87|31.87|33.8|31.8|0
1751965200000|2025-07-08 09:00:00|33.83|31.83|33.84|31.84|33.9|31.9|33.78|31.78|0
1751965500000|2025-07-08 09:05:00|33.81|31.81|33.83|31.83|33.9|31.9|33.8|31.8|0
1751965800000|2025-07-08 09:10:00|33.82|31.82|33.69|31.69|33.88|31.88|33.68|31.68|0
1751966100000|2025-07-08 09:15:00|33.7|31.7|33.71|31.71|33.71|31.71|33.66|31.66|0
1751966400000|2025-07-08 09:20:00|33.7|31.7|33.69|31.69|33.76|31.76|33.66|31.66|0
1751966700000|2025-07-08 09:25:00|33.7|31.7|33.7|31.7|33.75|31.75|33.63|31.63|0
1751967000000|2025-07-08 09:30:00|33.72|31.72|33.8|31.8|33.82|31.82|33.66|31.66|0
1751967300000|2025-07-08 09:35:00|33.81|31.81|33.79|31.79|33.84|31.84|33.75|31.75|0
1751967600000|2025-07-08 09:40:00|33.8|31.8|33.79|31.79|33.85|31.85|33.76|31.76|0
1751967900000|2025-07-08 09:45:00|33.78|31.78|33.8|31.8|33.83|31.83|33.76|31.76|0
1751968200000|2025-07-08 09:50:00|33.79|31.79|34|32|34.03|32.03|33.79|31.79|0
1751968500000|2025-07-08 09:55:00|34.01|32.01|33.97|31.97|34.03|32.03|33.93|31.93|0
1751968800000|2025-07-08 10:00:00|33.95|31.95|34.17|32.17|34.18|32.18|33.91|31.91|0
1751969100000|2025-07-08 10:05:00|34.18|32.18|34.15|32.15|34.19|32.19|34.08|32.08|0
1751969400000|2025-07-08 10:10:00|34.14|32.14|34.08|32.08|34.16|32.16|34|32|0
1751969700000|2025-07-08 10:15:00|34.09|32.09|33.98|31.98|34.12|32.12|33.97|31.97|0
1751970000000|2025-07-08 10:20:00|33.95|31.95|34.01|32.01|34.04|32.04|33.95|31.95|0
1751970300000|2025-07-08 10:25:00|34.03|32.03|33.98|31.98|34.06|32.06|33.97|31.97|0
1751970600000|2025-07-08 10:30:00|34.05|32.05|34|32|34.05|32.05|33.91|31.91|0
1751970900000|2025-07-08 10:35:00|33.97|31.97|33.79|31.79|34|32|33.75|31.75|0
1751971200000|2025-07-08 10:40:00|33.8|31.8|33.64|31.64|33.81|31.81|33.62|31.62|0
1751971500000|2025-07-08 10:45:00|33.63|31.63|33.58|31.58|33.65|31.65|33.57|31.57|0
1751971800000|2025-07-08 10:50:00|33.6|31.6|33.64|31.64|33.69|31.69|33.56|31.56|0
1751972100000|2025-07-08 10:55:00|33.63|31.63|33.63|31.63|33.69|31.69|33.62|31.62|0
1751972400000|2025-07-08 11:00:00|33.64|31.64|33.67|31.67|33.69|31.69|33.62|31.62|0
1751972700000|2025-07-08 11:05:00|33.68|31.68|33.73|31.73|33.73|31.73|33.62|31.62|0
1751973000000|2025-07-08 11:10:00|33.71|31.71|33.62|31.62|33.74|31.74|33.61|31.61|0
1751973300000|2025-07-08 11:15:00|33.65|31.65|33.62|31.62|33.77|31.77|33.62|31.62|0
1751973600000|2025-07-08 11:20:00|33.61|31.61|33.59|31.59|33.68|31.68|33.56|31.56|0
1751973900000|2025-07-08 11:25:00|33.58|31.58|33.6|31.6|33.62|31.62|33.56|31.56|0
1751974200000|2025-07-08 11:30:00|33.62|31.62|33.61|31.61|33.63|31.63|33.59|31.59|0
1751974500000|2025-07-08 11:35:00|33.6|31.6|33.58|31.58|33.63|31.63|33.57|31.57|0
1751974800000|2025-07-08 11:40:00|33.6|31.6|33.41|31.41|33.6|31.6|33.4|31.4|0
1751975100000|2025-07-08 11:45:00|33.42|31.42|33.46|31.46|33.47|31.47|33.38|31.38|0
1751975400000|2025-07-08 11:50:00|33.45|31.45|33.43|31.43|33.5|31.5|33.43|31.43|0
1751975700000|2025-07-08 11:55:00|33.45|31.45|33.5|31.5|33.52|31.52|33.44|31.44|0
1751976000000|2025-07-08 12:00:00|33.55|31.55|33.65|31.65|33.72|31.72|33.53|31.53|0
1751976300000|2025-07-08 12:05:00|33.64|31.64|33.57|31.57|33.66|31.66|33.57|31.57|0
1751976600000|2025-07-08 12:10:00|33.6|31.6|33.49|31.49|33.68|31.68|33.47|31.47|0
1751976900000|2025-07-08 12:15:00|33.5|31.5|33.43|31.43|33.52|31.52|33.43|31.43|0
1751977200000|2025-07-08 12:20:00|33.44|31.44|33.44|31.44|33.47|31.47|33.38|31.38|0
1751977500000|2025-07-08 12:25:00|33.43|31.43|33.43|31.43|33.49|31.49|33.41|31.41|0
1751977800000|2025-07-08 12:30:00|33.46|31.46|33.7|31.7|33.71|31.71|33.45|31.45|0
1751978100000|2025-07-08 12:35:00|33.69|31.69|33.66|31.66|33.74|31.74|33.66|31.66|0
1751978400000|2025-07-08 12:40:00|33.69|31.69|33.66|31.66|33.73|31.73|33.65|31.65|0
1751978700000|2025-07-08 12:45:00|33.68|31.68|33.69|31.69|33.78|31.78|33.63|31.63|0
1751979000000|2025-07-08 12:50:00|33.7|31.7|33.66|31.66|33.72|31.72|33.58|31.58|0
1751979300000|2025-07-08 12:55:00|33.63|31.63|33.58|31.58|33.65|31.65|33.55|31.55|0
1751979600000|2025-07-08 13:00:00|33.57|31.57|33.42|31.42|33.61|31.61|33.41|31.41|0
1751979900000|2025-07-08 13:05:00|33.44|31.44|33.4|31.4|33.46|31.46|33.37|31.37|0
1751980200000|2025-07-08 13:10:00|33.42|31.42|33.43|31.43|33.46|31.46|33.37|31.37|0
1751980500000|2025-07-08 13:15:00|33.44|31.44|33.47|31.47|33.49|31.49|33.42|31.42|0
1751980800000|2025-07-08 13:20:00|33.44|31.44|33.78|31.18|33.8|31.53|33.39|31.18|0
1751981100000|2025-07-08 13:25:00|33.81|31.21|33.9|31.3|33.92|31.32|33.8|31.2|0
1751981400000|2025-07-08 13:30:00|33.61|31.61|33.82|31.82|33.82|31.82|33.59|31.59|0
1751981700000|2025-07-08 13:35:00|33.84|31.84|33.63|31.63|33.84|31.84|33.59|31.59|0
1751982000000|2025-07-08 13:40:00|33.65|31.65|33.2|31.2|33.69|31.69|33.11|31.11|0
1751982300000|2025-07-08 13:45:00|33.19|31.19|32.99|30.99|33.22|31.22|32.85|30.85|0
1751982600000|2025-07-08 13:50:00|33.02|31.02|32.98|30.98|33.08|31.08|32.87|30.87|0
1751982900000|2025-07-08 13:55:00|33|31|33.16|31.16|33.2|31.2|32.88|30.88|0
1751983200000|2025-07-08 14:00:00|33.2|31.2|33.31|31.31|33.45|31.45|33.07|31.07|0
1751983500000|2025-07-08 14:05:00|33.29|31.29|33.54|31.54|33.71|31.71|33.29|31.29|0
1751983800000|2025-07-08 14:10:00|33.52|31.52|33.47|31.47|33.62|31.62|33.39|31.39|0
1751984100000|2025-07-08 14:15:00|33.45|31.45|33.47|31.47|33.5|31.5|33.18|31.18|0
1751984400000|2025-07-08 14:20:00|33.45|31.45|33.8|31.8|33.81|31.81|33.38|31.38|0
1751984700000|2025-07-08 14:25:00|33.81|31.81|33.61|31.61|33.87|31.87|33.6|31.6|0
1751985000000|2025-07-08 14:30:00|33.6|31.6|32.96|30.96|33.6|31.6|32.96|30.96|0
1751985300000|2025-07-08 14:35:00|32.95|30.95|32.69|30.69|33.01|31.01|32.63|30.63|0
1751985600000|2025-07-08 14:40:00|32.7|30.7|32.91|30.91|33.03|31.03|32.59|30.59|0
1751985900000|2025-07-08 14:45:00|32.93|30.93|33.09|31.09|33.38|31.38|32.92|30.92|0
1751986200000|2025-07-08 14:50:00|33.1|31.1|33.41|31.41|33.56|31.56|32.96|30.96|0
1751986500000|2025-07-08 14:55:00|33.43|31.43|33.11|31.11|33.71|31.71|33.11|31.11|0
1751986800000|2025-07-08 15:00:00|33.1|31.1|32.94|30.94|33.11|31.11|32.86|30.86|0
1751987100000|2025-07-08 15:05:00|32.97|30.97|32.77|30.77|32.97|30.97|32.67|30.67|0
1751987400000|2025-07-08 15:10:00|32.74|30.74|32.75|30.75|32.83|30.83|32.61|30.61|0
1751987700000|2025-07-08 15:15:00|32.76|30.76|32.89|30.89|32.95|30.95|32.7|30.7|0
1751988000000|2025-07-08 15:20:00|32.88|30.88|33.22|31.22|33.28|31.28|32.78|30.78|0
1751988300000|2025-07-08 15:25:00|33.24|31.24|33.3|31.3|33.36|31.36|33|31|0
1751988600000|2025-07-08 15:30:00|33.29|31.29|33.09|31.09|33.31|31.31|33.04|31.04|0
1751988900000|2025-07-08 15:35:00|33.1|31.1|32.79|30.79|33.17|31.17|32.78|30.78|0
1751989200000|2025-07-08 15:40:00|32.78|30.78|32.75|30.75|32.9|30.9|32.72|30.72|0
1751989500000|2025-07-08 15:45:00|32.73|30.73|32.63|30.63|32.85|30.85|32.56|30.56|0
1751989800000|2025-07-08 15:50:00|32.62|30.62|32.64|30.64|32.7|30.7|32.55|30.55|0
1751990100000|2025-07-08 15:55:00|32.62|30.62|32.5|30.5|32.66|30.66|32.45|30.45|0
1751990400000|2025-07-08 16:00:00|32.49|30.49|32.64|30.64|32.67|30.67|32.46|30.46|0
1751990700000|2025-07-08 16:05:00|32.62|30.62|32.81|30.81|32.85|30.85|32.62|30.62|0
1751991000000|2025-07-08 16:10:00|32.8|30.8|32.57|30.57|32.81|30.81|32.51|30.51|0
1751991300000|2025-07-08 16:15:00|32.54|30.54|32.45|30.45|32.61|30.61|32.4|30.4|0
1751991600000|2025-07-08 16:20:00|32.48|30.48|32.18|30.18|32.5|30.5|32.17|30.17|0
1751991900000|2025-07-08 16:25:00|32.17|30.17|31.98|29.98|32.17|30.17|31.89|29.89|0
1751992200000|2025-07-08 16:30:00|31.96|29.96|32.27|30.27|32.42|30.42|31.91|29.91|0
1751992500000|2025-07-08 16:35:00|32.28|30.28|32.31|30.31|32.76|30.76|32.14|30.14|0
1751992800000|2025-07-08 16:40:00|32.29|30.29|32.21|30.21|32.46|30.46|32.16|30.16|0
1751993100000|2025-07-08 16:45:00|32.23|30.23|32.29|30.29|32.34|30.34|32.15|30.15|0
1751993400000|2025-07-08 16:50:00|32.28|30.28|32.27|30.27|32.36|30.36|32.17|30.17|0
1751993700000|2025-07-08 16:55:00|32.25|30.25|32.4|30.4|32.53|30.53|32.22|30.22|0
1751994000000|2025-07-08 17:00:00|32.39|30.39|32.47|30.47|32.66|30.66|32.27|30.27|0
1751994300000|2025-07-08 17:05:00|32.51|30.51|32.73|30.73|32.81|30.81|32.51|30.51|0
1751994600000|2025-07-08 17:10:00|32.75|30.75|32.63|30.63|32.8|30.8|32.54|30.54|0
1751994900000|2025-07-08 17:15:00|32.66|30.66|32.83|30.83|33.04|31.04|32.56|30.56|0
1751995200000|2025-07-08 17:20:00|32.8|30.8|32.64|30.64|33.04|31.04|32.63|30.63|0
1751995500000|2025-07-08 17:25:00|32.66|30.66|32.54|30.54|32.7|30.7|32.48|30.48|0
1751995800000|2025-07-08 17:30:00|32.53|30.53|32.78|30.78|32.8|30.8|32.34|30.34|0
1751996100000|2025-07-08 17:35:00|32.81|30.81|32.74|30.74|32.86|30.86|32.69|30.69|0
1751996400000|2025-07-08 17:40:00|32.72|30.72|32.82|30.82|32.94|30.94|32.68|30.68|0
1751996700000|2025-07-08 17:45:00|32.83|30.83|32.7|30.7|32.83|30.83|32.68|30.68|0
1751997000000|2025-07-08 17:50:00|32.73|30.73|32.29|30.29|32.78|30.78|32.29|30.29|0
1751997300000|2025-07-08 17:55:00|32.3|30.3|32.33|30.33|32.35|30.35|32.26|30.26|0
1751997600000|2025-07-08 18:00:00|32.35|30.35|32.46|30.46|32.48|30.48|32.28|30.28|0
1751997900000|2025-07-08 18:05:00|32.47|30.47|32.37|30.37|32.49|30.49|32.28|30.28|0
1751998200000|2025-07-08 18:10:00|32.39|30.39|32.26|30.26|32.39|30.39|32.19|30.19|0
1751998500000|2025-07-08 18:15:00|32.25|30.25|32.22|30.22|32.31|30.31|32.2|30.2|0
1751998800000|2025-07-08 18:20:00|32.23|30.23|32.27|30.27|32.41|30.41|32.2|30.2|0
1751999100000|2025-07-08 18:25:00|32.28|30.28|32.44|30.44|32.5|30.5|32.27|30.27|0
1751999400000|2025-07-08 18:30:00|32.42|30.42|32.46|30.46|32.58|30.58|32.34|30.34|0
1751999700000|2025-07-08 18:35:00|32.47|30.47|32.24|30.24|32.51|30.51|32.22|30.22|0
1752000000000|2025-07-08 18:40:00|32.26|30.26|32.47|30.47|32.49|30.49|32.23|30.23|0
1752000300000|2025-07-08 18:45:00|32.48|30.48|32.46|30.46|32.55|30.55|32.4|30.4|0
1752000600000|2025-07-08 18:50:00|32.48|30.48|32.41|30.41|32.51|30.51|32.38|30.38|0
1752000900000|2025-07-08 18:55:00|32.39|30.39|32.4|30.4|32.43|30.43|32.31|30.31|0
1752001200000|2025-07-08 19:00:00|32.46|30.46|32.51|30.51|32.53|30.53|32.38|30.38|0
1752001500000|2025-07-08 19:05:00|32.5|30.5|32.48|30.48|32.58|30.58|32.35|30.35|0
1752001800000|2025-07-08 19:10:00|32.5|30.5|32.51|30.51|32.65|30.65|32.45|30.45|0
1752002100000|2025-07-08 19:15:00|32.53|30.53|32.54|30.54|32.58|30.58|32.49|30.49|0
1752002400000|2025-07-08 19:20:00|32.55|30.55|32.73|30.73|32.79|30.79|32.46|30.46|0
1752002700000|2025-07-08 19:25:00|32.75|30.75|32.71|30.71|32.91|30.91|32.67|30.67|0
1752003000000|2025-07-08 19:30:00|32.73|30.73|32.76|30.76|32.84|30.84|32.67|30.67|0
1752003300000|2025-07-08 19:35:00|32.77|30.77|33.14|31.14|33.14|31.14|32.72|30.72|0
1752003600000|2025-07-08 19:40:00|33.16|31.16|33.05|31.05|33.2|31.2|33.05|31.05|0
1752003900000|2025-07-08 19:45:00|33.06|31.06|32.8|30.8|33.09|31.09|32.77|30.77|0
1752004200000|2025-07-08 19:50:00|32.71|30.71|32.89|30.89|33.1|31.1|32.71|30.71|0
1752004500000|2025-07-08 19:55:00|32.83|30.83|32.95|30.95|33.03|31.03|32.73|30.73|0
1752004800000|2025-07-08 20:00:00|33.07|31.07|32.86|30.86|33.16|31.16|32.81|30.81|0
1752005100000|2025-07-08 20:05:00|32.88|30.88|32.88|30.88|32.96|30.96|32.84|30.84|0
1752005400000|2025-07-08 20:10:00|32.86|30.86|32.94|30.94|32.97|30.97|32.86|30.86|0
1752005700000|2025-07-08 20:15:00|32.96|30.96|32.95|30.95|32.98|30.98|32.92|30.92|0
1752006000000|2025-07-08 20:20:00|32.94|30.94|32.95|30.95|32.96|30.96|32.92|30.92|0
1752006300000|2025-07-08 20:25:00|32.93|30.93|32.91|30.91|32.98|30.98|32.87|30.87|0
1752006600000|2025-07-08 20:30:00|32.9|30.9|32.91|30.91|32.97|30.97|32.88|30.88|0
1752006900000|2025-07-08 20:35:00|32.92|30.92|32.91|30.91|32.93|30.93|32.89|30.89|0
1752007200000|2025-07-08 20:40:00|32.92|30.92|32.88|30.88|32.92|30.92|32.86|30.86|0
1752007500000|2025-07-08 20:45:00|32.9|30.9|32.91|30.91|32.94|30.94|32.9|30.9|0
1752007800000|2025-07-08 20:50:00|32.9|30.9|32.9|30.9|32.94|30.94|32.88|30.88|0
1752008100000|2025-07-08 20:55:00|33.18|30.58|33.21|30.61|33.22|30.62|33.18|30.58|0
1752008400000|2025-07-08 21:00:00|33.19|30.59|33.2|30.6|33.2|30.6|33.17|30.57|0
1752008700000|2025-07-08 21:05:00|33.21|30.61|33.19|30.59|33.21|30.61|33.19|30.59|0
1752009000000|2025-07-08 21:10:00|33.21|30.61|33.19|30.59|33.21|30.61|33.18|30.58|0
1752009600000|2025-07-08 21:20:00|33.18|30.58|33.18|30.58|33.2|30.6|33.18|30.58|0
1752009900000|2025-07-08 21:25:00|33.19|30.59|33.19|30.59|33.23|30.63|33.19|30.59|0
1752010200000|2025-07-08 21:30:00|33.18|30.58|33.18|30.58|33.18|30.58|33.18|30.58|0
1752010500000|2025-07-08 21:35:00|33.17|30.57|33.17|30.57|33.18|30.58|33.17|30.57|0
1752010800000|2025-07-08 21:40:00|33.18|30.58|33.22|30.62|33.22|30.62|33.18|30.58|0
1752011100000|2025-07-08 21:45:00|33.19|30.59|33.19|30.59|33.19|30.59|33.19|30.59|0
1752011400000|2025-07-08 21:50:00|33.17|30.57|33.18|30.58|33.18|30.58|33.17|30.57|0
1752011700000|2025-07-08 21:55:00|33.19|30.59|33.18|30.58|33.19|30.59|33.17|30.57|0
1752012000000|2025-07-08 22:00:00|33.11|30.51|32.97|30.37|33.16|30.56|32.96|30.36|0
1752012300000|2025-07-08 22:05:00|32.98|30.38|33.03|30.43|33.04|30.44|32.96|30.36|0
1752012600000|2025-07-08 22:10:00|33.02|30.42|33.12|30.52|33.15|30.55|33.01|30.41|0
1752012900000|2025-07-08 22:15:00|33.13|30.53|33.1|30.5|33.13|30.53|33.08|30.48|0
1752013200000|2025-07-08 22:20:00|33.09|30.49|33.13|30.53|33.14|30.54|33.09|30.49|0
1752013500000|2025-07-08 22:25:00|33.15|30.55|33.13|30.53|33.16|30.56|33.09|30.49|0
1752013800000|2025-07-08 22:30:00|33.12|30.52|33.13|30.53|33.23|30.63|33.12|30.52|0
1752014100000|2025-07-08 22:35:00|33.15|30.55|33.15|30.55|33.22|30.62|33.14|30.54|0
1752014400000|2025-07-08 22:40:00|33.14|30.54|33.16|30.56|33.16|30.56|33.13|30.53|0
1752014700000|2025-07-08 22:45:00|33.18|30.58|33.13|30.53|33.18|30.58|33.11|30.51|0
1752015000000|2025-07-08 22:50:00|33.1|30.5|33.13|30.53|33.13|30.53|33.08|30.48|0
1752015300000|2025-07-08 22:55:00|33.11|30.51|33.08|30.48|33.11|30.51|33.08|30.48|0
1752015600000|2025-07-08 23:00:00|33.04|30.44|33.08|30.48|33.08|30.48|33.04|30.44|0
1752015900000|2025-07-08 23:05:00|33.07|30.47|32.97|30.37|33.07|30.47|32.95|30.35|0
1752016200000|2025-07-08 23:10:00|32.98|30.38|32.99|30.39|33|30.4|32.97|30.37|0
1752016500000|2025-07-08 23:15:00|32.98|30.38|32.95|30.35|32.99|30.39|32.91|30.31|0
1752016800000|2025-07-08 23:20:00|32.96|30.36|33.15|30.55|33.24|30.64|32.95|30.35|0
1752017100000|2025-07-08 23:25:00|33.13|30.53|33.14|30.54|33.16|30.56|33.09|30.49|0
1752017400000|2025-07-08 23:30:00|33.13|30.53|33.21|30.61|33.23|30.63|33.13|30.53|0
1752017700000|2025-07-08 23:35:00|33.23|30.63|33.18|30.58|33.26|30.66|33.18|30.58|0
1752018000000|2025-07-08 23:40:00|33.2|30.6|33.13|30.53|33.23|30.63|33.12|30.52|0
1752018300000|2025-07-08 23:45:00|33.14|30.54|33.19|30.59|33.2|30.6|33.11|30.51|0
1752018600000|2025-07-08 23:50:00|33.18|30.58|33.21|30.61|33.22|30.62|33.15|30.55|0
1752018900000|2025-07-08 23:55:00|33.19|30.59|33.23|30.63|33.3|30.7|33.18|30.58|0
1752019200000|2025-07-09 00:00:00|33.28|30.68|33.42|30.82|33.43|30.83|33.26|30.66|0
1752019500000|2025-07-09 00:05:00|33.43|30.83|33.37|30.77|33.47|30.87|33.34|30.74|0
1752019800000|2025-07-09 00:10:00|33.39|30.79|33.6|31|33.63|31.03|33.39|30.79|0
1752020100000|2025-07-09 00:15:00|33.61|31.01|33.34|31.34|33.61|31.41|33.25|30.98|0
1752020400000|2025-07-09 00:20:00|33.36|31.36|33.37|31.37|33.38|31.38|33.31|31.31|0
1752020700000|2025-07-09 00:25:00|33.38|31.38|33.37|31.37|33.39|31.39|33.32|31.32|0
1752021000000|2025-07-09 00:30:00|33.35|31.35|33.39|31.39|33.39|31.39|33.33|31.33|0
1752021300000|2025-07-09 00:35:00|33.41|31.41|33.39|31.39|33.41|31.41|33.32|31.32|0
1752021600000|2025-07-09 00:40:00|33.34|31.34|33.35|31.35|33.38|31.38|33.31|31.31|0
1752021900000|2025-07-09 00:45:00|33.34|31.34|33.37|31.37|33.38|31.38|33.32|31.32|0
1752022200000|2025-07-09 00:50:00|33.38|31.38|33.33|31.33|33.39|31.39|33.3|31.3|0
1752022500000|2025-07-09 00:55:00|33.34|31.34|33.31|31.31|33.35|31.35|33.27|31.27|0
1752022800000|2025-07-09 01:00:00|33.32|31.32|33.29|31.29|33.34|31.34|33.27|31.27|0
1752023100000|2025-07-09 01:05:00|33.31|31.31|33.28|31.28|33.35|31.35|33.26|31.26|0
1752023400000|2025-07-09 01:10:00|33.23|31.23|33.16|31.16|33.25|31.25|33.11|31.11|0
1752023700000|2025-07-09 01:15:00|33.15|31.15|33.27|31.27|33.27|31.27|33.13|31.13|0
1752024000000|2025-07-09 01:20:00|33.26|31.26|33.24|31.24|33.28|31.28|33.19|31.19|0
1752024300000|2025-07-09 01:25:00|33.25|31.25|33.25|31.25|33.31|31.31|33.21|31.21|0
1752024600000|2025-07-09 01:30:00|33.27|31.27|33.55|31.55|33.64|31.64|33.27|31.27|0
1752024900000|2025-07-09 01:35:00|33.54|31.54|33.4|31.4|33.56|31.56|33.39|31.39|0
1752025200000|2025-07-09 01:40:00|33.39|31.39|33.4|31.4|33.44|31.44|33.35|31.35|0
1752025500000|2025-07-09 01:45:00|33.38|31.38|33.28|31.28|33.43|31.43|33.23|31.23|0
1752025800000|2025-07-09 01:50:00|33.29|31.29|33.31|31.31|33.32|31.32|33.25|31.25|0
1752026100000|2025-07-09 01:55:00|33.32|31.32|33.13|31.13|33.32|31.32|33.11|31.11|0
1752026400000|2025-07-09 02:00:00|33.12|31.12|32.98|30.98|33.17|31.17|32.95|30.95|0
1752026700000|2025-07-09 02:05:00|32.97|30.97|33.01|31.01|33.03|31.03|32.96|30.96|0
1752027000000|2025-07-09 02:10:00|33.02|31.02|32.99|30.99|33.04|31.04|32.98|30.98|0
1752027300000|2025-07-09 02:15:00|33|31|33.02|31.02|33.05|31.05|32.97|30.97|0
1752027600000|2025-07-09 02:20:00|33.01|31.01|33.08|31.08|33.1|31.1|32.98|30.98|0
1752027900000|2025-07-09 02:25:00|33.09|31.09|33.05|31.05|33.09|31.09|33.02|31.02|0
1752028200000|2025-07-09 02:30:00|33.06|31.06|33.06|31.06|33.08|31.08|33.03|31.03|0
1752028500000|2025-07-09 02:35:00|33.07|31.07|33.05|31.05|33.1|31.1|33.04|31.04|0
1752028800000|2025-07-09 02:40:00|33.06|31.06|33.05|31.05|33.08|31.08|33.03|31.03|0
1752029100000|2025-07-09 02:45:00|33.04|31.04|33.08|31.08|33.08|31.08|33.01|31.01|0
1752029400000|2025-07-09 02:50:00|33.07|31.07|33.05|31.05|33.07|31.07|33.02|31.02|0
1752029700000|2025-07-09 02:55:00|33.06|31.06|33.06|31.06|33.06|31.06|33.03|31.03|0
1752030000000|2025-07-09 03:00:00|33.05|31.05|33.07|31.07|33.07|31.07|33.01|31.01|0
1752030300000|2025-07-09 03:05:00|33.08|31.08|33.05|31.05|33.09|31.09|33.03|31.03|0
1752030600000|2025-07-09 03:10:00|33.06|31.06|33.03|31.03|33.08|31.08|33.01|31.01|0
1752030900000|2025-07-09 03:15:00|33.04|31.04|33.19|31.19|33.28|31.28|33.04|31.04|0
1752031200000|2025-07-09 03:20:00|33.2|31.2|33.17|31.17|33.23|31.23|33.17|31.17|0
1752031500000|2025-07-09 03:25:00|33.16|31.16|33.19|31.19|33.2|31.2|33.15|31.15|0
1752031800000|2025-07-09 03:30:00|33.18|31.18|33.2|31.2|33.24|31.24|33.18|31.18|0
1752032100000|2025-07-09 03:35:00|33.21|31.21|33.22|31.22|33.25|31.25|33.18|31.18|0
1752032400000|2025-07-09 03:40:00|33.21|31.21|33.22|31.22|33.24|31.24|33.18|31.18|0
1752032700000|2025-07-09 03:45:00|33.23|31.23|33.21|31.21|33.23|31.23|33.16|31.16|0
1752033000000|2025-07-09 03:50:00|33.2|31.2|33.18|31.18|33.23|31.23|33.17|31.17|0
1752033300000|2025-07-09 03:55:00|33.19|31.19|33.21|31.21|33.24|31.24|33.17|31.17|0
1752033600000|2025-07-09 04:00:00|33.96|31.96|33.2|31.2|33.97|31.97|33.15|31.15|0
1752033900000|2025-07-09 04:05:00|33.24|31.24|33.17|31.17|33.24|31.24|33.17|31.17|0
1752034200000|2025-07-09 04:10:00|33.16|31.16|33.21|31.21|33.22|31.22|33.16|31.16|0
1752034500000|2025-07-09 04:15:00|33.2|31.2|33.19|31.19|33.22|31.22|33.17|31.17|0
1752034800000|2025-07-09 04:20:00|33.2|31.2|33.2|31.2|33.22|31.22|33.16|31.16|0
1752035100000|2025-07-09 04:25:00|33.19|31.19|33.16|31.16|33.23|31.23|33.16|31.16|0
1752035400000|2025-07-09 04:30:00|33.18|31.18|33.2|31.2|33.21|31.21|33.16|31.16|0
1752035700000|2025-07-09 04:35:00|33.19|31.19|33.04|31.04|33.2|31.2|33.02|31.02|0
1752036000000|2025-07-09 04:40:00|33.03|31.03|33|31|33.07|31.07|32.97|30.97|0
1752036300000|2025-07-09 04:45:00|33.01|31.01|33.01|31.01|33.03|31.03|32.98|30.98|0
1752036600000|2025-07-09 04:50:00|33|31|32.99|30.99|33.02|31.02|32.96|30.96|0
1752036900000|2025-07-09 04:55:00|32.98|30.98|33|31|33.03|31.03|32.97|30.97|0
1752037200000|2025-07-09 05:00:00|33.01|31.01|32.98|30.98|33.02|31.02|32.97|30.97|0
1752037500000|2025-07-09 05:05:00|33|31|33.02|31.02|33.02|31.02|32.97|30.97|0
1752037800000|2025-07-09 05:10:00|33.03|31.03|33.01|31.01|33.03|31.03|32.97|30.97|0
1752038100000|2025-07-09 05:15:00|33|31|33.06|31.06|33.08|31.08|33|31|0
1752038400000|2025-07-09 05:20:00|33.05|31.05|33.17|31.17|33.18|31.18|33.01|31.01|0
1752038700000|2025-07-09 05:25:00|33.18|31.18|33.19|31.19|33.22|31.22|33.12|31.12|0
1752039000000|2025-07-09 05:30:00|33.18|31.18|33.18|31.18|33.22|31.22|33.14|31.14|0
1752039300000|2025-07-09 05:35:00|33.17|31.17|33.12|31.12|33.19|31.19|33.08|31.08|0
1752039600000|2025-07-09 05:40:00|33.14|31.14|33.12|31.12|33.14|31.14|33.06|31.06|0
1752039900000|2025-07-09 05:45:00|33.11|31.11|33.1|31.1|33.14|31.14|33.05|31.05|0
1752040200000|2025-07-09 05:50:00|33.11|31.11|33.07|31.07|33.13|31.13|33.06|31.06|0
1752040500000|2025-07-09 05:55:00|33.06|31.06|33.12|31.12|33.12|31.12|33.06|31.06|0
1752040800000|2025-07-09 06:00:00|33.14|31.14|33.11|31.11|33.15|31.15|33.07|31.07|0
1752041100000|2025-07-09 06:05:00|33.12|31.12|33.32|31.32|33.41|31.41|33.09|31.09|0
1752041400000|2025-07-09 06:10:00|33.33|31.33|33.27|31.27|33.38|31.38|33.27|31.27|0
1752041700000|2025-07-09 06:15:00|33.29|31.29|33.29|31.29|33.32|31.32|33.25|31.25|0
1752042000000|2025-07-09 06:20:00|33.28|31.28|33.17|31.17|33.29|31.29|33.14|31.14|0
1752042300000|2025-07-09 06:25:00|33.18|31.18|33.15|31.15|33.21|31.21|33.12|31.12|0
1752042600000|2025-07-09 06:30:00|33.14|31.14|33.06|31.06|33.15|31.15|33.01|31.01|0
1752042900000|2025-07-09 06:35:00|33.08|31.08|33.08|31.08|33.16|31.16|33.01|31.01|0
1752043200000|2025-07-09 06:40:00|33.07|31.07|33.08|31.08|33.13|31.13|33.07|31.07|0
1752043500000|2025-07-09 06:45:00|33.07|31.07|32.9|30.9|33.1|31.1|32.9|30.9|0
1752043800000|2025-07-09 06:50:00|32.91|30.91|32.73|30.73|32.97|30.97|32.71|30.71|0
1752044100000|2025-07-09 06:55:00|32.72|30.72|32.72|30.72|32.78|30.78|32.66|30.66|0
1752044400000|2025-07-09 07:00:00|32.7|30.7|32.73|30.73|32.75|30.75|32.62|30.62|0
1752044700000|2025-07-09 07:05:00|32.7|30.7|32.76|30.76|32.81|30.81|32.69|30.69|0
1752045000000|2025-07-09 07:10:00|32.77|30.77|32.89|30.89|32.91|30.91|32.72|30.72|0
1752045300000|2025-07-09 07:15:00|32.87|30.87|32.78|30.78|32.9|30.9|32.78|30.78|0
1752045600000|2025-07-09 07:20:00|32.79|30.79|32.65|30.65|32.85|30.85|32.62|30.62|0
1752045900000|2025-07-09 07:25:00|32.67|30.67|32.74|30.74|32.78|30.78|32.67|30.67|0
1752046200000|2025-07-09 07:30:00|32.73|30.73|32.76|30.76|32.78|30.78|32.7|30.7|0
1752046500000|2025-07-09 07:35:00|32.74|30.74|32.76|30.76|32.78|30.78|32.7|30.7|0
1752046800000|2025-07-09 07:40:00|32.74|30.74|32.68|30.68|32.75|30.75|32.67|30.67|0
1752047100000|2025-07-09 07:45:00|32.67|30.67|32.51|30.51|32.68|30.68|32.47|30.47|0
1752047400000|2025-07-09 07:50:00|32.49|30.49|32.55|30.55|32.55|30.55|32.46|30.46|0
1752047700000|2025-07-09 07:55:00|32.56|30.56|32.56|30.56|32.58|30.58|32.52|30.52|0
1752048000000|2025-07-09 08:00:00|32.57|30.57|32.45|30.45|32.64|30.64|32.44|30.44|0
1752048300000|2025-07-09 08:05:00|32.44|30.44|32.5|30.5|32.55|30.55|32.44|30.44|0
1752048600000|2025-07-09 08:10:00|32.52|30.52|32.59|30.59|32.61|30.61|32.49|30.49|0
1752048900000|2025-07-09 08:15:00|32.58|30.58|32.59|30.59|32.61|30.61|32.51|30.51|0
1752049200000|2025-07-09 08:20:00|32.61|30.61|32.57|30.57|32.68|30.68|32.54|30.54|0
1752049500000|2025-07-09 08:25:00|32.54|30.54|32.49|30.49|32.62|30.62|32.48|30.48|0
1752049800000|2025-07-09 08:30:00|32.5|30.5|32.4|30.4|32.51|30.51|32.36|30.36|0
1752050100000|2025-07-09 08:35:00|32.39|30.39|32.34|30.34|32.42|30.42|32.3|30.3|0
1752050400000|2025-07-09 08:40:00|32.33|30.33|32.36|30.36|32.37|30.37|32.33|30.33|0
1752050700000|2025-07-09 08:45:00|32.34|30.34|32.39|30.39|32.43|30.43|32.33|30.33|0
1752051000000|2025-07-09 08:50:00|32.4|30.4|32.35|30.35|32.41|30.41|32.33|30.33|0
1752051300000|2025-07-09 08:55:00|32.36|30.36|32.34|30.34|32.37|30.37|32.32|30.32|0
1752051600000|2025-07-09 09:00:00|32.33|30.33|32.23|30.23|32.36|30.36|32.23|30.23|0
1752051900000|2025-07-09 09:05:00|32.24|30.24|32.19|30.19|32.27|30.27|32.18|30.18|0
1752052200000|2025-07-09 09:10:00|32.18|30.18|31.9|29.9|32.2|30.2|31.89|29.89|0
1752052500000|2025-07-09 09:15:00|31.89|29.89|31.85|29.85|31.98|29.98|31.67|29.67|0
1752052800000|2025-07-09 09:20:00|31.81|29.81|31.74|29.74|31.87|29.87|31.71|29.71|0
1752053100000|2025-07-09 09:25:00|31.75|29.75|31.71|29.71|31.79|29.79|31.68|29.68|0
1752053400000|2025-07-09 09:30:00|31.7|29.7|31.75|29.75|31.81|29.81|31.66|29.66|0
1752053700000|2025-07-09 09:35:00|31.76|29.76|31.73|29.73|31.78|29.78|31.72|29.72|0
1752054000000|2025-07-09 09:40:00|31.72|29.72|31.7|29.7|31.72|29.72|31.66|29.66|0
1752054300000|2025-07-09 09:45:00|31.71|29.71|31.7|29.7|31.79|29.79|31.67|29.67|0
1752054600000|2025-07-09 09:50:00|31.71|29.71|31.77|29.77|31.79|29.79|31.71|29.71|0
1752054900000|2025-07-09 09:55:00|31.76|29.76|31.75|29.75|31.8|29.8|31.74|29.74|0
1752055200000|2025-07-09 10:00:00|31.73|29.73|31.83|29.83|31.84|29.84|31.73|29.73|0
1752055500000|2025-07-09 10:05:00|31.81|29.81|31.85|29.85|31.91|29.91|31.79|29.79|0
1752055800000|2025-07-09 10:10:00|31.84|29.84|31.79|29.79|31.95|29.95|31.76|29.76|0
1752056100000|2025-07-09 10:15:00|31.78|29.78|31.75|29.75|31.81|29.81|31.71|29.71|0
1752056400000|2025-07-09 10:20:00|31.8|29.8|31.77|29.77|31.81|29.81|31.74|29.74|0
1752056700000|2025-07-09 10:25:00|31.75|29.75|31.81|29.81|31.83|29.83|31.75|29.75|0
1752057000000|2025-07-09 10:30:00|31.8|29.8|31.72|29.72|31.82|29.82|31.67|29.67|0
1752057300000|2025-07-09 10:35:00|31.73|29.73|31.73|29.73|31.73|29.73|31.56|29.56|0
1752057600000|2025-07-09 10:40:00|31.69|29.69|31.72|29.72|31.8|29.8|31.67|29.67|0
1752057900000|2025-07-09 10:45:00|31.73|29.73|31.7|29.7|31.77|29.77|31.69|29.69|0
1752058200000|2025-07-09 10:50:00|31.69|29.69|31.81|29.81|31.85|29.85|31.66|29.66|0
1752058500000|2025-07-09 10:55:00|31.83|29.83|31.72|29.72|31.83|29.83|31.7|29.7|0
1752058800000|2025-07-09 11:00:00|31.71|29.71|31.74|29.74|31.83|29.83|31.7|29.7|0
1752059100000|2025-07-09 11:05:00|31.75|29.75|31.77|29.77|31.82|29.82|31.66|29.66|0
1752059400000|2025-07-09 11:10:00|31.76|29.76|31.64|29.64|31.77|29.77|31.6|29.6|0
1752059700000|2025-07-09 11:15:00|31.65|29.65|31.65|29.65|31.71|29.71|31.62|29.62|0
1752060000000|2025-07-09 11:20:00|31.63|29.63|31.55|29.55|31.67|29.67|31.53|29.53|0
1752060300000|2025-07-09 11:25:00|31.57|29.57|31.56|29.56|31.61|29.61|31.54|29.54|0
1752060600000|2025-07-09 11:30:00|31.55|29.55|31.51|29.51|31.56|29.56|31.44|29.44|0
1752060900000|2025-07-09 11:35:00|31.49|29.49|31.52|29.52|31.53|29.53|31.41|29.41|0
1752061200000|2025-07-09 11:40:00|31.54|29.54|31.5|29.5|31.58|29.58|31.5|29.5|0
1752061500000|2025-07-09 11:45:00|31.51|29.51|31.4|29.4|31.65|29.65|31.39|29.39|0
1752061800000|2025-07-09 11:50:00|31.41|29.41|31.41|29.41|31.46|29.46|31.38|29.38|0
1752062100000|2025-07-09 11:55:00|31.43|29.43|31.48|29.48|31.52|29.52|31.4|29.4|0
1752062400000|2025-07-09 12:00:00|31.68|29.68|31.51|29.51|31.68|29.68|31.48|29.48|0
1752062700000|2025-07-09 12:05:00|31.52|29.52|31.38|29.38|31.52|29.52|31.38|29.38|0
1752063000000|2025-07-09 12:10:00|31.41|29.41|31.32|29.32|31.42|29.42|31.23|29.23|0
1752063300000|2025-07-09 12:15:00|31.33|29.33|31.28|29.28|31.33|29.33|31.24|29.24|0
1752063600000|2025-07-09 12:20:00|31.29|29.29|31.21|29.21|31.33|29.33|31.15|29.15|0
1752063900000|2025-07-09 12:25:00|31.22|29.22|31.19|29.19|31.29|29.29|31.17|29.17|0
1752064200000|2025-07-09 12:30:00|31.18|29.18|31.21|29.21|31.24|29.24|31.13|29.13|0
1752064500000|2025-07-09 12:35:00|31.2|29.2|31.21|29.21|31.24|29.24|31.18|29.18|0
1752064800000|2025-07-09 12:40:00|31.22|29.22|31.16|29.16|31.23|29.23|31.11|29.11|0
1752065100000|2025-07-09 12:45:00|31.15|29.15|30.97|28.97|31.18|29.18|30.96|28.96|0
1752065400000|2025-07-09 12:50:00|31.1|29.1|31.11|29.11|31.16|29.16|30.97|28.97|0
1752065700000|2025-07-09 12:55:00|31.12|29.12|31.16|29.16|31.23|29.23|31.11|29.11|0
1752066000000|2025-07-09 13:00:00|31.18|29.18|30.98|28.98|31.21|29.21|30.98|28.98|0
1752066300000|2025-07-09 13:05:00|31.01|29.01|30.96|28.96|31.04|29.04|30.93|28.93|0
1752066600000|2025-07-09 13:10:00|30.95|28.95|30.86|28.86|30.96|28.96|30.84|28.84|0
1752066900000|2025-07-09 13:15:00|30.87|28.87|30.87|28.87|30.9|28.9|30.82|28.82|0
1752067200000|2025-07-09 13:20:00|30.86|28.86|31.11|28.51|31.11|28.88|30.78|28.51|0
1752067500000|2025-07-09 13:25:00|31.14|28.54|30.95|28.35|31.14|28.54|30.95|28.35|0
1752067800000|2025-07-09 13:30:00|30.58|28.58|30.46|28.46|30.63|28.63|30.33|28.33|0
1752068100000|2025-07-09 13:35:00|30.47|28.47|30.24|28.24|30.5|28.5|30.24|28.24|0
1752068400000|2025-07-09 13:40:00|30.23|28.23|30.31|28.31|30.38|28.38|30.09|28.09|0
1752068700000|2025-07-09 13:45:00|30.28|28.28|30.15|28.15|30.28|28.28|30.08|28.08|0
1752069000000|2025-07-09 13:50:00|30.14|28.14|30.3|28.3|30.3|28.3|30|28|0
1752069300000|2025-07-09 13:55:00|30.33|28.33|30.45|28.45|30.54|28.54|30.29|28.29|0
1752069600000|2025-07-09 14:00:00|30.48|28.48|30.62|28.62|30.62|28.62|30.32|28.32|0
1752069900000|2025-07-09 14:05:00|30.59|28.59|30.62|28.62|30.79|28.79|30.53|28.53|0
1752070200000|2025-07-09 14:10:00|30.63|28.63|30.68|28.68|30.74|28.74|30.52|28.52|0
1752070500000|2025-07-09 14:15:00|30.69|28.69|30.65|28.65|30.71|28.71|30.57|28.57|0
1752070800000|2025-07-09 14:20:00|30.63|28.63|30.58|28.58|30.67|28.67|30.53|28.53|0
1752071100000|2025-07-09 14:25:00|30.59|28.59|30.87|28.87|31.04|29.04|30.49|28.49|0
1752071400000|2025-07-09 14:30:00|30.89|28.89|31.31|29.31|31.57|29.57|30.89|28.89|0
1752071700000|2025-07-09 14:35:00|31.27|29.27|31.38|29.38|31.76|29.76|31.22|29.22|0
1752072000000|2025-07-09 14:40:00|31.4|29.4|31.57|29.57|31.73|29.73|31.31|29.31|0
1752072300000|2025-07-09 14:45:00|31.63|29.63|31.71|29.71|31.85|29.85|31.4|29.4|0
1752072600000|2025-07-09 14:50:00|31.75|29.75|31.94|29.94|32.03|30.03|31.75|29.75|0
1752072900000|2025-07-09 14:55:00|31.92|29.92|32.01|30.01|32.23|30.23|31.86|29.86|0
1752073200000|2025-07-09 15:00:00|32|30|31.58|29.58|32.1|30.1|31.51|29.51|0
1752073500000|2025-07-09 15:05:00|31.59|29.59|31.72|29.72|31.84|29.84|31.5|29.5|0
1752073800000|2025-07-09 15:10:00|31.74|29.74|31.9|29.9|31.96|29.96|31.58|29.58|0
1752074100000|2025-07-09 15:15:00|31.89|29.89|31.89|29.89|32.1|30.1|31.81|29.81|0
1752074400000|2025-07-09 15:20:00|31.88|29.88|31.66|29.66|31.88|29.88|31.64|29.64|0
1752074700000|2025-07-09 15:25:00|31.64|29.64|31.44|29.44|31.64|29.64|31.33|29.33|0
1752075000000|2025-07-09 15:30:00|31.41|29.41|31.28|29.28|31.47|29.47|31.23|29.23|0
1752075300000|2025-07-09 15:35:00|31.27|29.27|31.4|29.4|31.66|29.66|31.2|29.2|0
1752075600000|2025-07-09 15:40:00|31.39|29.39|31.2|29.2|31.42|29.42|31.16|29.16|0
1752075900000|2025-07-09 15:45:00|31.19|29.19|31.13|29.13|31.24|29.24|31.13|29.13|0
1752076200000|2025-07-09 15:50:00|31.16|29.16|31.43|29.43|31.49|29.49|31.12|29.12|0
1752076500000|2025-07-09 15:55:00|31.42|29.42|31.34|29.34|31.48|29.48|31.22|29.22|0
1752076800000|2025-07-09 16:00:00|31.32|29.32|31.08|29.08|31.34|29.34|31.01|29.01|0
1752077100000|2025-07-09 16:05:00|31.1|29.1|31.14|29.14|31.19|29.19|30.98|28.98|0
1752077400000|2025-07-09 16:10:00|31.15|29.15|31.23|29.23|31.42|29.42|31.11|29.11|0
1752077700000|2025-07-09 16:15:00|31.24|29.24|31.15|29.15|31.31|29.31|31.11|29.11|0
1752078000000|2025-07-09 16:20:00|31.16|29.16|31.32|29.32|31.37|29.37|31.13|29.13|0
1752078300000|2025-07-09 16:25:00|31.31|29.31|31.23|29.23|31.34|29.34|31.22|29.22|0
1752078600000|2025-07-09 16:30:00|31.22|29.22|31.16|29.16|31.22|29.22|31.11|29.11|0
1752078900000|2025-07-09 16:35:00|31.17|29.17|31.17|29.17|31.22|29.22|31.06|29.06|0
1752079200000|2025-07-09 16:40:00|31.18|29.18|31.15|29.15|31.23|29.23|31.09|29.09|0
1752079500000|2025-07-09 16:45:00|31.16|29.16|31.05|29.05|31.18|29.18|30.99|28.99|0
1752079800000|2025-07-09 16:50:00|31.07|29.07|31.02|29.02|31.09|29.09|30.98|28.98|0
1752080100000|2025-07-09 16:55:00|31|29|31.12|29.12|31.12|29.12|30.95|28.95|0
1752080400000|2025-07-09 17:00:00|31.1|29.1|31.23|29.23|32.08|30.08|31.05|29.05|0
1752080700000|2025-07-09 17:05:00|31.25|29.25|31.02|29.02|31.25|29.25|30.96|28.96|0
1752081000000|2025-07-09 17:10:00|31.01|29.01|31.05|29.05|31.12|29.12|30.94|28.94|0
1752081300000|2025-07-09 17:15:00|31.06|29.06|30.85|28.85|31.1|29.1|30.8|28.8|0
1752081600000|2025-07-09 17:20:00|30.86|28.86|30.84|28.84|30.93|28.93|30.77|28.77|0
1752081900000|2025-07-09 17:25:00|30.8|28.8|30.95|28.95|31.03|29.03|30.79|28.79|0
1752082200000|2025-07-09 17:30:00|30.94|28.94|31.05|29.05|31.07|29.07|30.9|28.9|0
1752082500000|2025-07-09 17:35:00|31.03|29.03|30.83|28.83|31.04|29.04|30.82|28.82|0
1752082800000|2025-07-09 17:40:00|30.82|28.82|30.88|28.88|30.94|28.94|30.79|28.79|0
1752083100000|2025-07-09 17:45:00|30.86|28.86|30.8|28.8|31.01|29.01|30.78|28.78|0
1752083400000|2025-07-09 17:50:00|30.82|28.82|30.8|28.8|30.99|28.99|30.64|28.64|0
1752083700000|2025-07-09 17:55:00|30.82|28.82|30.84|28.84|30.93|28.93|30.81|28.81|0
1752084000000|2025-07-09 18:00:00|30.86|28.86|30.72|28.72|31.09|29.09|30.7|28.7|0
1752084300000|2025-07-09 18:05:00|30.74|28.74|30.67|28.67|30.74|28.74|30.45|28.45|0
1752084600000|2025-07-09 18:10:00|30.68|28.68|30.67|28.67|30.72|28.72|30.54|28.54|0
1752084900000|2025-07-09 18:15:00|30.66|28.66|30.67|28.67|30.82|28.82|30.62|28.62|0
1752085200000|2025-07-09 18:20:00|30.68|28.68|30.61|28.61|30.73|28.73|30.5|28.5|0
1752085500000|2025-07-09 18:25:00|30.6|28.6|30.73|28.73|30.74|28.74|30.57|28.57|0
1752085800000|2025-07-09 18:30:00|30.72|28.72|30.62|28.62|30.72|28.72|30.58|28.58|0
1752086100000|2025-07-09 18:35:00|30.63|28.63|30.52|28.52|30.63|28.63|30.46|28.46|0
1752086400000|2025-07-09 18:40:00|30.53|28.53|30.65|28.65|30.72|28.72|30.47|28.47|0
1752086700000|2025-07-09 18:45:00|30.66|28.66|30.64|28.64|30.7|28.7|30.62|28.62|0
1752087000000|2025-07-09 18:50:00|30.66|28.66|30.55|28.55|30.67|28.67|30.51|28.51|0
1752087300000|2025-07-09 18:55:00|30.54|28.54|30.51|28.51|30.57|28.57|30.42|28.42|0
1752087600000|2025-07-09 19:00:00|30.5|28.5|30.55|28.55|30.59|28.59|30.48|28.48|0
1752087900000|2025-07-09 19:05:00|30.57|28.57|30.69|28.69|30.7|28.7|30.57|28.57|0
1752088200000|2025-07-09 19:10:00|30.66|28.66|30.83|28.83|30.85|28.85|30.62|28.62|0
1752088500000|2025-07-09 19:15:00|30.84|28.84|30.7|28.7|30.84|28.84|30.68|28.68|0
1752088800000|2025-07-09 19:20:00|30.68|28.68|30.71|28.71|30.73|28.73|30.54|28.54|0
1752089100000|2025-07-09 19:25:00|30.7|28.7|30.72|28.72|30.75|28.75|30.67|28.67|0
1752089400000|2025-07-09 19:30:00|30.71|28.71|30.58|28.58|30.84|28.84|30.58|28.58|0
1752089700000|2025-07-09 19:35:00|30.56|28.56|30.51|28.51|30.69|28.69|30.5|28.5|0
1752090000000|2025-07-09 19:40:00|30.53|28.53|30.5|28.5|30.56|28.56|30.47|28.47|0
1752090300000|2025-07-09 19:45:00|30.51|28.51|30.32|28.32|30.53|28.53|30.32|28.32|0
1752090600000|2025-07-09 19:50:00|30.33|28.33|30.45|28.45|30.53|28.53|30.23|28.23|0
1752090900000|2025-07-09 19:55:00|30.43|28.43|30.56|28.56|30.56|28.56|30.29|28.29|0
1752091200000|2025-07-09 20:00:00|30.52|28.52|30.5|28.5|30.52|28.52|30.37|28.37|0
1752091500000|2025-07-09 20:05:00|30.47|28.47|30.45|28.45|30.53|28.53|30.37|28.37|0
1752091800000|2025-07-09 20:10:00|30.46|28.46|30.41|28.41|30.48|28.48|30.39|28.39|0
1752092100000|2025-07-09 20:15:00|30.43|28.43|30.61|28.61|30.65|28.65|30.4|28.4|0
1752092400000|2025-07-09 20:20:00|30.63|28.63|30.67|28.67|30.71|28.71|30.57|28.57|0
1752092700000|2025-07-09 20:25:00|30.69|28.69|30.66|28.66|30.69|28.69|30.63|28.63|0
1752093000000|2025-07-09 20:30:00|30.7|28.7|30.65|28.65|30.7|28.7|30.63|28.63|0
1752093300000|2025-07-09 20:35:00|30.66|28.66|30.66|28.66|30.68|28.68|30.64|28.64|0
1752093600000|2025-07-09 20:40:00|30.67|28.67|30.68|28.68|30.69|28.69|30.64|28.64|0
1752093900000|2025-07-09 20:45:00|30.67|28.67|30.68|28.68|30.7|28.7|30.65|28.65|0
1752094200000|2025-07-09 20:50:00|30.67|28.67|30.66|28.66|30.68|28.68|30.45|28.45|0
1752094500000|2025-07-09 20:55:00|30.96|28.36|30.96|28.36|31.01|28.41|30.96|28.36|0
1752094800000|2025-07-09 21:00:00|30.98|28.38|30.98|28.38|31|28.4|30.98|28.38|0
1752095100000|2025-07-09 21:05:00|30.97|28.37|30.96|28.36|30.97|28.37|30.96|28.36|0
1752095400000|2025-07-09 21:10:00|30.95|28.35|30.94|28.34|30.95|28.35|30.94|28.34|0
1752095700000|2025-07-09 21:15:00|30.93|28.33|30.94|28.34|30.94|28.34|30.93|28.33|0
1752096000000|2025-07-09 21:20:00|30.93|28.33|30.93|28.33|30.93|28.33|30.92|28.32|0
1752096300000|2025-07-09 21:25:00|30.92|28.32|30.93|28.33|30.93|28.33|30.92|28.32|0
1752096600000|2025-07-09 21:30:00|30.94|28.34|30.94|28.34|30.94|28.34|30.94|28.34|0
1752096900000|2025-07-09 21:35:00|30.93|28.33|30.96|28.36|30.96|28.36|30.92|28.32|0
1752097200000|2025-07-09 21:40:00|30.94|28.34|30.97|28.37|30.97|28.37|30.94|28.34|0
1752097500000|2025-07-09 21:45:00|30.98|28.38|30.94|28.34|30.98|28.38|30.94|28.34|0
1752097800000|2025-07-09 21:50:00|30.92|28.32|30.94|28.34|30.94|28.34|30.91|28.31|0
1752098100000|2025-07-09 21:55:00|30.95|28.35|30.94|28.34|30.95|28.35|30.93|28.33|0
1752098400000|2025-07-09 22:00:00|31.02|28.42|30.91|28.31|31.09|28.49|30.89|28.29|0
1752098700000|2025-07-09 22:05:00|30.92|28.32|30.84|28.24|30.95|28.35|30.8|28.2|0
1752099000000|2025-07-09 22:10:00|30.83|28.23|30.76|28.16|30.85|28.25|30.72|28.12|0
1752099300000|2025-07-09 22:15:00|30.75|28.15|30.71|28.11|30.77|28.17|30.69|28.09|0
1752099600000|2025-07-09 22:20:00|30.69|28.09|30.67|28.07|30.74|28.14|30.67|28.07|0
1752099900000|2025-07-09 22:25:00|30.68|28.08|30.77|28.17|30.77|28.17|30.65|28.05|0
1752100200000|2025-07-09 22:30:00|30.75|28.15|30.73|28.13|30.78|28.18|30.72|28.12|0
1752100500000|2025-07-09 22:35:00|30.71|28.11|30.71|28.11|30.73|28.13|30.67|28.07|0
1752100800000|2025-07-09 22:40:00|30.73|28.13|30.74|28.14|30.75|28.15|30.71|28.11|0
1752101100000|2025-07-09 22:45:00|30.75|28.15|30.76|28.16|30.79|28.19|30.72|28.12|0
1752101400000|2025-07-09 22:50:00|30.75|28.15|30.75|28.15|30.77|28.17|30.74|28.14|0
1752101700000|2025-07-09 22:55:00|30.73|28.13|30.76|28.16|30.76|28.16|30.73|28.13|0
1752102000000|2025-07-09 23:00:00|30.75|28.15|30.77|28.17|30.77|28.17|30.74|28.14|0
1752102300000|2025-07-09 23:05:00|30.78|28.18|30.82|28.22|30.84|28.24|30.77|28.17|0
1752102600000|2025-07-09 23:10:00|30.85|28.25|30.9|28.3|30.9|28.3|30.85|28.25|0
1752102900000|2025-07-09 23:15:00|30.89|28.29|30.9|28.3|30.94|28.34|30.89|28.29|0
1752103200000|2025-07-09 23:20:00|30.87|28.27|30.87|28.27|30.89|28.29|30.86|28.26|0
1752103500000|2025-07-09 23:25:00|30.88|28.28|30.94|28.34|30.94|28.34|30.88|28.28|0
1752103800000|2025-07-09 23:30:00|30.92|28.32|30.99|28.39|31.03|28.43|30.92|28.32|0
1752104100000|2025-07-09 23:35:00|31|28.4|31.04|28.44|31.09|28.49|30.99|28.39|0
1752104400000|2025-07-09 23:40:00|31.03|28.43|31.04|28.44|31.08|28.48|31.01|28.41|0
1752104700000|2025-07-09 23:45:00|31.03|28.43|31.06|28.46|31.1|28.5|31.01|28.41|0
1752105000000|2025-07-09 23:50:00|31.08|28.48|31.06|28.46|31.09|28.49|31.05|28.45|0
1752105300000|2025-07-09 23:55:00|31.05|28.45|31.07|28.47|31.07|28.47|31.03|28.43|0
1752105600000|2025-07-10 00:00:00|31.08|28.48|31.2|28.6|31.25|28.65|31.08|28.48|0
1752105900000|2025-07-10 00:05:00|31.18|28.58|31.24|28.64|31.3|28.7|31.18|28.58|0
1752106200000|2025-07-10 00:10:00|31.26|28.66|31.3|28.7|31.32|28.72|31.26|28.66|0
1752106500000|2025-07-10 00:15:00|31.29|28.69|31.17|29.17|31.3|29.18|30.98|28.66|0
1752106800000|2025-07-10 00:20:00|31.16|29.16|31.17|29.17|31.19|29.19|31.13|29.13|0
1752107100000|2025-07-10 00:25:00|31.18|29.18|31.17|29.17|31.26|29.26|31.13|29.13|0
1752107400000|2025-07-10 00:30:00|31.18|29.18|31.21|29.21|31.24|29.24|31.16|29.16|0
1752107700000|2025-07-10 00:35:00|31.22|29.22|31.31|29.31|31.32|29.32|31.16|29.16|0
1752108000000|2025-07-10 00:40:00|31.32|29.32|31.41|29.41|31.43|29.43|31.25|29.25|0
1752108300000|2025-07-10 00:45:00|31.4|29.4|31.37|29.37|31.42|29.42|31.33|29.33|0
1752108600000|2025-07-10 00:50:00|31.35|29.35|31.37|29.37|31.39|29.39|31.28|29.28|0
1752108900000|2025-07-10 00:55:00|31.38|29.38|31.36|29.36|31.4|29.4|31.33|29.33|0
1752109200000|2025-07-10 01:00:00|31.35|29.35|31.36|29.36|31.39|29.39|31.31|29.31|0
1752109500000|2025-07-10 01:05:00|31.37|29.37|31.35|29.35|31.4|29.4|31.33|29.33|0
1752109800000|2025-07-10 01:10:00|31.34|29.34|31.4|29.4|31.42|29.42|31.3|29.3|0
1752110100000|2025-07-10 01:15:00|31.41|29.41|31.39|29.39|31.43|29.43|31.31|29.31|0
1752110400000|2025-07-10 01:20:00|31.41|29.41|31.4|29.4|31.42|29.42|31.36|29.36|0
1752110700000|2025-07-10 01:25:00|31.35|29.35|31.41|29.41|31.46|29.46|31.35|29.35|0
1752111000000|2025-07-10 01:30:00|31.42|29.42|31.39|29.39|31.44|29.44|31.33|29.33|0
1752111300000|2025-07-10 01:35:00|31.37|29.37|31.4|29.4|31.42|29.42|31.35|29.35|0
1752111600000|2025-07-10 01:40:00|31.39|29.39|31.42|29.42|31.44|29.44|31.38|29.38|0
1752111900000|2025-07-10 01:45:00|31.43|29.43|31.39|29.39|31.45|29.45|31.37|29.37|0
1752112200000|2025-07-10 01:50:00|31.38|29.38|31.43|29.43|31.45|29.45|31.35|29.35|0
1752112500000|2025-07-10 01:55:00|31.47|29.47|31.47|29.47|31.51|29.51|31.43|29.43|0
1752112800000|2025-07-10 02:00:00|31.45|29.45|31.46|29.46|31.47|29.47|31.4|29.4|0
1752113100000|2025-07-10 02:05:00|31.47|29.47|31.44|29.44|31.48|29.48|31.43|29.43|0
1752113400000|2025-07-10 02:10:00|31.43|29.43|31.44|29.44|31.47|29.47|31.4|29.4|0
1752113700000|2025-07-10 02:15:00|31.43|29.43|31.46|29.46|31.49|29.49|31.39|29.39|0
1752114000000|2025-07-10 02:20:00|31.45|29.45|31.3|29.3|31.45|29.45|31.27|29.27|0
1752114300000|2025-07-10 02:25:00|31.31|29.31|31.27|29.27|31.33|29.33|31.24|29.24|0
1752114600000|2025-07-10 02:30:00|31.26|29.26|31.26|29.26|31.28|29.28|31.23|29.23|0
1752114900000|2025-07-10 02:35:00|31.25|29.25|31.25|29.25|31.28|29.28|31.23|29.23|0
1752115200000|2025-07-10 02:40:00|31.26|29.26|31.27|29.27|31.3|29.3|31.21|29.21|0
1752115500000|2025-07-10 02:45:00|31.28|29.28|31.23|29.23|31.29|29.29|31.22|29.22|0
1752115800000|2025-07-10 02:50:00|31.24|29.24|31.25|29.25|31.28|29.28|31.23|29.23|0
1752116100000|2025-07-10 02:55:00|31.24|29.24|31.23|29.23|31.28|29.28|31.23|29.23|0
1752116400000|2025-07-10 03:00:00|31.26|29.26|31.27|29.27|31.29|29.29|31.22|29.22|0
1752116700000|2025-07-10 03:05:00|31.25|29.25|31.32|29.32|31.37|29.37|31.25|29.25|0
1752117000000|2025-07-10 03:10:00|31.33|29.33|31.36|29.36|31.41|29.41|31.32|29.32|0
1752117300000|2025-07-10 03:15:00|31.33|29.33|31.49|29.49|31.53|29.53|31.33|29.33|0
1752117600000|2025-07-10 03:20:00|31.51|29.51|31.48|29.48|31.51|29.51|31.42|29.42|0
1752117900000|2025-07-10 03:25:00|31.49|29.49|31.47|29.47|31.49|29.49|31.42|29.42|0
1752118200000|2025-07-10 03:30:00|31.46|29.46|31.45|29.45|31.49|29.49|31.43|29.43|0
1752118500000|2025-07-10 03:35:00|31.44|29.44|31.5|29.5|31.51|29.51|31.42|29.42|0
1752118800000|2025-07-10 03:40:00|31.49|29.49|31.5|29.5|31.52|29.52|31.47|29.47|0
1752119100000|2025-07-10 03:45:00|31.52|29.52|31.5|29.5|31.52|29.52|31.46|29.46|0
1752119400000|2025-07-10 03:50:00|31.52|29.52|31.5|29.5|31.55|29.55|31.49|29.49|0
1752119700000|2025-07-10 03:55:00|31.49|29.49|31.48|29.48|31.51|29.51|31.48|29.48|0
1752120000000|2025-07-10 04:00:00|31.5|29.5|31.52|29.52|32.5|30.5|31.48|29.48|0
1752120300000|2025-07-10 04:05:00|31.54|29.54|31.48|29.48|31.57|29.57|31.47|29.47|0
1752120600000|2025-07-10 04:10:00|31.47|29.47|31.51|29.51|31.52|29.52|31.47|29.47|0
1752120900000|2025-07-10 04:15:00|31.53|29.53|31.51|29.51|31.53|29.53|31.47|29.47|0
1752121200000|2025-07-10 04:20:00|31.5|29.5|31.51|29.51|31.53|29.53|31.49|29.49|0
1752121500000|2025-07-10 04:25:00|31.52|29.52|31.51|29.51|31.53|29.53|31.46|29.46|0
1752121800000|2025-07-10 04:30:00|31.53|29.53|31.49|29.49|31.53|29.53|31.46|29.46|0
1752122100000|2025-07-10 04:35:00|31.48|29.48|31.51|29.51|31.53|29.53|31.48|29.48|0
1752122400000|2025-07-10 04:40:00|31.53|29.53|31.49|29.49|31.53|29.53|31.46|29.46|0
1752122700000|2025-07-10 04:45:00|31.5|29.5|31.51|29.51|31.52|29.52|31.48|29.48|0
1752123000000|2025-07-10 04:50:00|31.5|29.5|31.47|29.47|31.51|29.51|31.46|29.46|0
1752123300000|2025-07-10 04:55:00|31.48|29.48|31.49|29.49|31.53|29.53|31.47|29.47|0
1752123600000|2025-07-10 05:00:00|31.48|29.48|31.5|29.5|31.5|29.5|31.46|29.46|0
1752123900000|2025-07-10 05:05:00|31.51|29.51|31.5|29.5|31.53|29.53|31.47|29.47|0
1752124200000|2025-07-10 05:10:00|31.49|29.49|31.51|29.51|31.53|29.53|31.45|29.45|0
1752124500000|2025-07-10 05:15:00|31.49|29.49|31.51|29.51|31.52|29.52|31.47|29.47|0
1752124800000|2025-07-10 05:20:00|31.5|29.5|31.51|29.51|31.52|29.52|31.45|29.45|0
1752125100000|2025-07-10 05:25:00|31.49|29.49|31.42|29.42|31.55|29.55|31.42|29.42|0
1752125400000|2025-07-10 05:30:00|31.41|29.41|31.61|29.61|31.66|29.66|31.41|29.41|0
1752125700000|2025-07-10 05:35:00|31.6|29.6|31.61|29.61|31.61|29.61|31.55|29.55|0
1752126000000|2025-07-10 05:40:00|31.59|29.59|31.58|29.58|31.63|29.63|31.57|29.57|0
1752126300000|2025-07-10 05:45:00|31.59|29.59|31.59|29.59|31.62|29.62|31.52|29.52|0
1752126600000|2025-07-10 05:50:00|31.6|29.6|31.56|29.56|31.6|29.6|31.51|29.51|0
1752126900000|2025-07-10 05:55:00|31.53|29.53|31.51|29.51|31.57|29.57|31.51|29.51|0
1752127200000|2025-07-10 06:00:00|31.52|29.52|31.46|29.46|31.53|29.53|31.4|29.4|0
1752127500000|2025-07-10 06:05:00|31.5|29.5|31.54|29.54|31.56|29.56|31.47|29.47|0
1752127800000|2025-07-10 06:10:00|31.55|29.55|31.53|29.53|31.56|29.56|31.51|29.51|0
1752128100000|2025-07-10 06:15:00|31.54|29.54|31.55|29.55|31.59|29.59|31.5|29.5|0
1752128400000|2025-07-10 06:20:00|31.56|29.56|31.55|29.55|31.6|29.6|31.51|29.51|0
1752128700000|2025-07-10 06:25:00|31.54|29.54|31.44|29.44|31.56|29.56|31.34|29.34|0
1752129000000|2025-07-10 06:30:00|31.43|29.43|31.34|29.34|31.44|29.44|31.28|29.28|0
1752129300000|2025-07-10 06:35:00|31.36|29.36|31.33|29.33|31.38|29.38|31.3|29.3|0
1752129600000|2025-07-10 06:40:00|31.34|29.34|31.34|29.34|31.37|29.37|31.31|29.31|0
1752129900000|2025-07-10 06:45:00|31.33|29.33|31.34|29.34|31.38|29.38|31.3|29.3|0
1752130200000|2025-07-10 06:50:00|31.33|29.33|31.3|29.3|31.36|29.36|31.29|29.29|0
1752130500000|2025-07-10 06:55:00|31.29|29.29|31.35|29.35|31.37|29.37|31.28|29.28|0
1752130800000|2025-07-10 07:00:00|31.36|29.36|31.32|29.32|31.37|29.37|31.28|29.28|0
1752131100000|2025-07-10 07:05:00|31.3|29.3|31.38|29.38|31.4|29.4|31.25|29.25|0
1752131400000|2025-07-10 07:10:00|31.37|29.37|31.35|29.35|31.38|29.38|31.31|29.31|0
1752131700000|2025-07-10 07:15:00|31.34|29.34|31.23|29.23|31.37|29.37|31.21|29.21|0
1752132000000|2025-07-10 07:20:00|31.24|29.24|31.1|29.1|31.28|29.28|31.04|29.04|0
1752132300000|2025-07-10 07:25:00|31.08|29.08|31.12|29.12|31.2|29.2|31.07|29.07|0
1752132600000|2025-07-10 07:30:00|31.14|29.14|31.15|29.15|31.17|29.17|31.1|29.1|0
1752132900000|2025-07-10 07:35:00|31.14|29.14|31.1|29.1|31.16|29.16|31.09|29.09|0
1752133200000|2025-07-10 07:40:00|31.08|29.08|31.01|29.01|31.12|29.12|30.95|28.95|0
1752133500000|2025-07-10 07:45:00|30.99|28.99|30.93|28.93|31.01|29.01|30.9|28.9|0
1752133800000|2025-07-10 07:50:00|30.96|28.96|30.93|28.93|30.99|28.99|30.92|28.92|0
1752134100000|2025-07-10 07:55:00|30.92|28.92|30.91|28.91|30.99|28.99|30.87|28.87|0
1752134400000|2025-07-10 08:00:00|30.9|28.9|30.73|28.73|30.94|28.94|30.72|28.72|0
1752134700000|2025-07-10 08:05:00|30.72|28.72|30.64|28.64|30.81|28.81|30.64|28.64|0
1752135000000|2025-07-10 08:10:00|30.69|28.69|30.7|28.7|30.71|28.71|30.66|28.66|0
1752135300000|2025-07-10 08:15:00|30.69|28.69|30.69|28.69|30.71|28.71|30.64|28.64|0
1752135600000|2025-07-10 08:20:00|30.68|28.68|30.49|28.49|30.71|28.71|30.49|28.49|0
1752135900000|2025-07-10 08:25:00|30.48|28.48|30.51|28.51|30.52|28.52|30.48|28.48|0
1752136200000|2025-07-10 08:30:00|30.48|28.48|30.55|28.55|30.56|28.56|30.47|28.47|0
1752136500000|2025-07-10 08:35:00|30.54|28.54|30.55|28.55|30.58|28.58|30.52|28.52|0
1752136800000|2025-07-10 08:40:00|30.53|28.53|30.54|28.54|30.59|28.59|30.52|28.52|0
1752137100000|2025-07-10 08:45:00|30.56|28.56|30.59|28.59|30.61|28.61|30.54|28.54|0
1752137400000|2025-07-10 08:50:00|30.6|28.6|30.61|28.61|30.62|28.62|30.57|28.57|0
1752137700000|2025-07-10 08:55:00|30.6|28.6|30.54|28.54|30.61|28.61|30.53|28.53|0
1752138000000|2025-07-10 09:00:00|30.55|28.55|30.56|28.56|30.59|28.59|30.5|28.5|0
1752138300000|2025-07-10 09:05:00|30.54|28.54|30.57|28.57|30.59|28.59|30.53|28.53|0
1752138600000|2025-07-10 09:10:00|30.56|28.56|30.54|28.54|30.59|28.59|30.53|28.53|0
1752138900000|2025-07-10 09:15:00|30.55|28.55|30.58|28.58|30.62|28.62|30.53|28.53|0
1752139200000|2025-07-10 09:20:00|30.6|28.6|30.75|28.75|30.77|28.77|30.59|28.59|0
1752139500000|2025-07-10 09:25:00|30.72|28.72|30.72|28.72|30.77|28.77|30.69|28.69|0
1752139800000|2025-07-10 09:30:00|30.71|28.71|30.77|28.77|30.82|28.82|30.71|28.71|0
1752140100000|2025-07-10 09:35:00|30.78|28.78|30.79|28.79|30.82|28.82|30.75|28.75|0
1752140400000|2025-07-10 09:40:00|30.8|28.8|30.8|28.8|30.81|28.81|30.76|28.76|0
1752140700000|2025-07-10 09:45:00|30.79|28.79|30.8|28.8|30.83|28.83|30.76|28.76|0
1752141000000|2025-07-10 09:50:00|30.79|28.79|30.79|28.79|30.81|28.81|30.76|28.76|0
1752141300000|2025-07-10 09:55:00|30.8|28.8|30.71|28.71|30.81|28.81|30.66|28.66|0
1752141600000|2025-07-10 10:00:00|30.74|28.74|30.7|28.7|30.75|28.75|30.63|28.63|0
1752141900000|2025-07-10 10:05:00|30.68|28.68|30.6|28.6|30.7|28.7|30.58|28.58|0
1752142200000|2025-07-10 10:10:00|30.59|28.59|30.65|28.65|30.65|28.65|30.59|28.59|0
1752142500000|2025-07-10 10:15:00|30.64|28.64|30.65|28.65|30.68|28.68|30.63|28.63|0
1752142800000|2025-07-10 10:20:00|30.66|28.66|30.64|28.64|30.67|28.67|30.61|28.61|0
1752143100000|2025-07-10 10:25:00|30.65|28.65|30.7|28.7|30.7|28.7|30.63|28.63|0
1752143400000|2025-07-10 10:30:00|30.68|28.68|30.65|28.65|30.69|28.69|30.61|28.61|0
1752143700000|2025-07-10 10:35:00|30.64|28.64|30.67|28.67|30.68|28.68|30.63|28.63|0
1752144000000|2025-07-10 10:40:00|30.68|28.68|30.63|28.63|30.68|28.68|30.63|28.63|0
1752144300000|2025-07-10 10:45:00|30.64|28.64|30.6|28.6|30.64|28.64|30.58|28.58|0
1752144600000|2025-07-10 10:50:00|30.62|28.62|30.54|28.54|30.62|28.62|30.52|28.52|0
1752144900000|2025-07-10 10:55:00|30.53|28.53|30.55|28.55|30.57|28.57|30.53|28.53|0
1752145200000|2025-07-10 11:00:00|30.58|28.58|30.63|28.63|30.71|28.71|30.58|28.58|0
1752145500000|2025-07-10 11:05:00|30.59|28.59|30.54|28.54|30.6|28.6|30.46|28.46|0
1752145800000|2025-07-10 11:10:00|30.53|28.53|30.55|28.55|30.59|28.59|30.5|28.5|0
1752146100000|2025-07-10 11:15:00|30.54|28.54|30.54|28.54|30.59|28.59|30.53|28.53|0
1752146400000|2025-07-10 11:20:00|30.53|28.53|30.54|28.54|30.56|28.56|30.52|28.52|0
1752146700000|2025-07-10 11:25:00|30.53|28.53|30.42|28.42|30.55|28.55|30.42|28.42|0
1752147000000|2025-07-10 11:30:00|30.43|28.43|30.24|28.24|30.48|28.48|30.21|28.21|0
1752147300000|2025-07-10 11:35:00|30.25|28.25|30.24|28.24|30.3|28.3|30.21|28.21|0
1752147600000|2025-07-10 11:40:00|30.23|28.23|30.1|28.1|30.25|28.25|30.1|28.1|0
1752147900000|2025-07-10 11:45:00|30.09|28.09|30.08|28.08|30.19|28.19|30.08|28.08|0
1752148200000|2025-07-10 11:50:00|30.09|28.09|30.11|28.11|30.14|28.14|30.07|28.07|0
1752148500000|2025-07-10 11:55:00|30.09|28.09|30.1|28.1|30.14|28.14|30.08|28.08|0
1752148800000|2025-07-10 12:00:00|30.12|28.12|30.31|28.31|31.11|29.11|30.1|28.1|0
1752149100000|2025-07-10 12:05:00|30.3|28.3|30.3|28.3|30.34|28.34|30.28|28.28|0
1752149400000|2025-07-10 12:10:00|30.31|28.31|30.31|28.31|30.33|28.33|30.27|28.27|0
1752149700000|2025-07-10 12:15:00|30.3|28.3|30.3|28.3|30.36|28.36|30.27|28.27|0
1752150000000|2025-07-10 12:20:00|30.29|28.29|30.42|28.42|30.43|28.43|30.28|28.28|0
1752150300000|2025-07-10 12:25:00|30.41|28.41|30.46|28.46|30.5|28.5|30.41|28.41|0
1752150600000|2025-07-10 12:30:00|30.25|28.25|30.35|28.35|30.52|28.52|30.1|28.1|0
1752150900000|2025-07-10 12:35:00|30.36|28.36|30.45|28.45|30.49|28.49|30.29|28.29|0
1752151200000|2025-07-10 12:40:00|30.44|28.44|30.4|28.4|30.47|28.47|30.4|28.4|0
1752151500000|2025-07-10 12:45:00|30.41|28.41|30.47|28.47|30.51|28.51|30.41|28.41|0
1752151800000|2025-07-10 12:50:00|30.45|28.45|30.46|28.46|30.49|28.49|30.42|28.42|0
1752152100000|2025-07-10 12:55:00|30.47|28.47|30.46|28.46|30.5|28.5|30.42|28.42|0
1752152400000|2025-07-10 13:00:00|30.47|28.47|30.43|28.43|30.51|28.51|30.38|28.38|0
1752152700000|2025-07-10 13:05:00|30.42|28.42|30.41|28.41|30.45|28.45|30.35|28.35|0
1752153000000|2025-07-10 13:10:00|30.42|28.42|30.5|28.5|30.55|28.55|30.36|28.36|0
1752153300000|2025-07-10 13:15:00|30.51|28.51|30.4|28.4|30.51|28.51|30.38|28.38|0
1752153600000|2025-07-10 13:20:00|30.39|28.39|30.37|28.37|30.42|28.42|30.29|28.29|0
1752153900000|2025-07-10 13:25:00|30.67|28.07|30.48|27.88|30.68|28.08|30.48|27.88|0
1752154200000|2025-07-10 13:30:00|30.03|28.03|30.25|28.25|30.35|28.35|30.02|28.02|0
1752154500000|2025-07-10 13:35:00|30.29|28.29|30.44|28.44|30.47|28.47|30.24|28.24|0
1752154800000|2025-07-10 13:40:00|30.41|28.41|30.49|28.49|30.71|28.71|30.38|28.38|0
1752155100000|2025-07-10 13:45:00|30.45|28.45|30.63|28.63|30.65|28.65|30.41|28.41|0
1752155400000|2025-07-10 13:50:00|30.62|28.62|30.52|28.52|30.66|28.66|30.44|28.44|0
1752155700000|2025-07-10 13:55:00|30.51|28.51|30.65|28.65|30.73|28.73|30.49|28.49|0
1752156000000|2025-07-10 14:00:00|30.64|28.64|30.69|28.69|30.86|28.86|30.59|28.59|0
1752156300000|2025-07-10 14:05:00|30.71|28.71|30.78|28.78|30.85|28.85|30.63|28.63|0
1752156600000|2025-07-10 14:10:00|30.77|28.77|30.65|28.65|30.79|28.79|30.58|28.58|0
1752156900000|2025-07-10 14:15:00|30.64|28.64|30.37|28.37|30.64|28.64|30.35|28.35|0
1752157200000|2025-07-10 14:20:00|30.35|28.35|30.59|28.59|30.62|28.62|30.33|28.33|0
1752157500000|2025-07-10 14:25:00|30.61|28.61|30.62|28.62|30.87|28.87|30.6|28.6|0
1752157800000|2025-07-10 14:30:00|30.61|28.61|30.51|28.51|30.68|28.68|30.44|28.44|0
1752158100000|2025-07-10 14:35:00|30.5|28.5|30.26|28.26|30.53|28.53|30.24|28.24|0
1752158400000|2025-07-10 14:40:00|30.25|28.25|30.12|28.12|30.29|28.29|30.05|28.05|0
1752158700000|2025-07-10 14:45:00|30.14|28.14|30.23|28.23|30.26|28.26|30.09|28.09|0
1752159000000|2025-07-10 14:50:00|30.22|28.22|30.03|28.03|30.22|28.22|29.97|27.97|0
1752159300000|2025-07-10 14:55:00|30.04|28.04|30.1|28.1|30.15|28.15|29.99|27.99|0
1752159600000|2025-07-10 15:00:00|30.11|28.11|29.92|27.92|30.11|28.11|29.89|27.89|0
1752159900000|2025-07-10 15:05:00|29.95|27.95|29.91|27.91|29.98|27.98|29.83|27.83|0
1752160200000|2025-07-10 15:10:00|29.89|27.89|29.98|27.98|30.03|28.03|29.86|27.86|0
1752160500000|2025-07-10 15:15:00|29.95|27.95|29.88|27.88|29.97|27.97|29.8|27.8|0
1752160800000|2025-07-10 15:20:00|29.87|27.87|29.9|27.9|30.03|28.03|29.87|27.87|0
1752161100000|2025-07-10 15:25:00|29.89|27.89|29.77|27.77|29.92|27.92|29.7|27.7|0
1752161400000|2025-07-10 15:30:00|29.76|27.76|29.9|27.9|29.91|27.91|29.7|27.7|0
1752161700000|2025-07-10 15:35:00|29.91|27.91|29.84|27.84|29.91|27.91|29.78|27.78|0
1752162000000|2025-07-10 15:40:00|29.86|27.86|29.72|27.72|29.88|27.88|29.7|27.7|0
1752162300000|2025-07-10 15:45:00|29.71|27.71|29.74|27.74|29.77|27.77|29.71|27.71|0
1752162600000|2025-07-10 15:50:00|29.73|27.73|29.79|27.79|29.83|27.83|29.73|27.73|0
1752162900000|2025-07-10 15:55:00|29.8|27.8|29.82|27.82|29.87|27.87|29.77|27.77|0
1752163200000|2025-07-10 16:00:00|29.83|27.83|29.83|27.83|29.88|27.88|29.74|27.74|0
1752163500000|2025-07-10 16:05:00|29.82|27.82|29.91|27.91|29.91|27.91|29.77|27.77|0
1752163800000|2025-07-10 16:10:00|29.9|27.9|30.01|28.01|30.08|28.08|29.87|27.87|0
1752164100000|2025-07-10 16:15:00|30.02|28.02|30.04|28.04|30.09|28.09|29.97|27.97|0
1752164400000|2025-07-10 16:20:00|30.06|28.06|29.96|27.96|30.08|28.08|29.95|27.95|0
1752164700000|2025-07-10 16:25:00|29.97|27.97|29.83|27.83|29.97|27.97|29.81|27.81|0
1752165000000|2025-07-10 16:30:00|29.84|27.84|29.83|27.83|29.88|27.88|29.76|27.76|0
1752165300000|2025-07-10 16:35:00|29.84|27.84|29.91|27.91|29.99|27.99|29.84|27.84|0
1752165600000|2025-07-10 16:40:00|29.92|27.92|29.84|27.84|29.92|27.92|29.8|27.8|0
1752165900000|2025-07-10 16:45:00|29.85|27.85|29.88|27.88|29.92|27.92|29.81|27.81|0
1752166200000|2025-07-10 16:50:00|29.87|27.87|29.83|27.83|29.88|27.88|29.8|27.8|0
1752166500000|2025-07-10 16:55:00|29.84|27.84|29.84|27.84|29.87|27.87|29.8|27.8|0
1752166800000|2025-07-10 17:00:00|29.83|27.83|29.72|27.72|29.84|27.84|29.67|27.67|0
1752167100000|2025-07-10 17:05:00|29.73|27.73|29.64|27.64|29.75|27.75|29.6|27.6|0
1752167400000|2025-07-10 17:10:00|29.65|27.65|29.66|27.66|29.67|27.67|29.57|27.57|0
1752167700000|2025-07-10 17:15:00|29.67|27.67|29.62|27.62|29.71|27.71|29.59|27.59|0
1752168000000|2025-07-10 17:20:00|29.61|27.61|29.56|27.56|29.62|27.62|29.43|27.43|0
1752168300000|2025-07-10 17:25:00|29.55|27.55|29.56|27.56|29.56|27.56|29.46|27.46|0
1752168600000|2025-07-10 17:30:00|29.53|27.53|29.43|27.43|29.55|27.55|29.4|27.4|0
1752168900000|2025-07-10 17:35:00|29.41|27.41|29.5|27.5|29.5|27.5|29.4|27.4|0
1752169200000|2025-07-10 17:40:00|29.49|27.49|29.45|27.45|29.5|27.5|29.4|27.4|0
1752169500000|2025-07-10 17:45:00|29.44|27.44|29.54|27.54|29.55|27.55|29.44|27.44|0
1752169800000|2025-07-10 17:50:00|29.53|27.53|29.33|27.33|29.54|27.54|29.26|27.26|0
1752170100000|2025-07-10 17:55:00|29.31|27.31|29.41|27.41|29.44|27.44|29.3|27.3|0
1752170400000|2025-07-10 18:00:00|29.38|27.38|29.39|27.39|29.43|27.43|29.34|27.34|0
1752170700000|2025-07-10 18:05:00|29.38|27.38|29.44|27.44|29.45|27.45|29.34|27.34|0
1752171000000|2025-07-10 18:10:00|29.43|27.43|29.44|27.44|29.47|27.47|29.37|27.37|0
1752171300000|2025-07-10 18:15:00|29.45|27.45|29.33|27.33|29.46|27.46|29.27|27.27|0
1752171600000|2025-07-10 18:20:00|29.35|27.35|29.33|27.33|29.38|27.38|29.29|27.29|0
1752171900000|2025-07-10 18:25:00|29.32|27.32|29.35|27.35|29.4|27.4|29.29|27.29|0
1752172200000|2025-07-10 18:30:00|29.34|27.34|29.46|27.46|29.57|27.57|29.32|27.32|0
1752172500000|2025-07-10 18:35:00|29.47|27.47|29.52|27.52|29.57|27.57|29.46|27.46|0
1752172800000|2025-07-10 18:40:00|29.55|27.55|29.55|27.55|29.57|27.57|29.47|27.47|0
1752173100000|2025-07-10 18:45:00|29.56|27.56|29.47|27.47|29.59|27.59|29.46|27.46|0
1752173400000|2025-07-10 18:50:00|29.48|27.48|29.54|27.54|29.59|27.59|29.48|27.48|0
1752173700000|2025-07-10 18:55:00|29.55|27.55|29.54|27.54|29.56|27.56|29.5|27.5|0
1752174000000|2025-07-10 19:00:00|29.55|27.55|29.47|27.47|29.58|27.58|29.44|27.44|0
1752174300000|2025-07-10 19:05:00|29.45|27.45|29.58|27.58|29.71|27.71|29.45|27.45|0
1752174600000|2025-07-10 19:10:00|29.59|27.59|29.58|27.58|29.61|27.61|29.52|27.52|0
1752174900000|2025-07-10 19:15:00|29.59|27.59|29.53|27.53|29.62|27.62|29.5|27.5|0
1752175200000|2025-07-10 19:20:00|29.52|27.52|29.57|27.57|29.58|27.58|29.47|27.47|0
1752175500000|2025-07-10 19:25:00|29.58|27.58|29.66|27.66|29.66|27.66|29.5|27.5|0
1752175800000|2025-07-10 19:30:00|29.65|27.65|29.54|27.54|29.65|27.65|29.51|27.51|0
1752176100000|2025-07-10 19:35:00|29.55|27.55|29.44|27.44|29.56|27.56|29.42|27.42|0
1752176400000|2025-07-10 19:40:00|29.43|27.43|29.45|27.45|29.49|27.49|29.38|27.38|0
1752176700000|2025-07-10 19:45:00|29.43|27.43|29.68|27.68|29.73|27.73|29.38|27.38|0
1752177000000|2025-07-10 19:50:00|29.69|27.69|29.97|27.97|30.11|28.11|29.69|27.69|0
1752177300000|2025-07-10 19:55:00|29.96|27.96|29.76|27.76|29.96|27.96|29.72|27.72|0
1752177600000|2025-07-10 20:00:00|29.71|27.71|29.82|27.82|29.86|27.86|29.69|27.69|0
1752177900000|2025-07-10 20:05:00|29.84|27.84|29.79|27.79|29.85|27.85|29.77|27.77|0
1752178200000|2025-07-10 20:10:00|29.78|27.78|29.91|27.91|29.96|27.96|29.78|27.78|0
1752178500000|2025-07-10 20:15:00|29.92|27.92|29.94|27.94|30|28|29.87|27.87|0
1752178800000|2025-07-10 20:20:00|29.93|27.93|29.92|27.92|29.96|27.96|29.91|27.91|0
1752179100000|2025-07-10 20:25:00|29.94|27.94|29.92|27.92|29.96|27.96|29.89|27.89|0
1752179400000|2025-07-10 20:30:00|29.93|27.93|29.87|27.87|29.93|27.93|29.85|27.85|0
1752179700000|2025-07-10 20:35:00|29.86|27.86|29.77|27.77|29.88|27.88|29.76|27.76|0
1752180000000|2025-07-10 20:40:00|29.76|27.76|29.78|27.78|29.81|27.81|29.73|27.73|0
1752180300000|2025-07-10 20:45:00|29.79|27.79|29.78|27.78|29.82|27.82|29.76|27.76|0
1752180600000|2025-07-10 20:50:00|29.79|27.79|29.85|27.85|29.85|27.85|29.77|27.77|0
1752180900000|2025-07-10 20:55:00|30.15|27.55|30.14|27.54|30.16|27.56|30.12|27.52|0
1752181200000|2025-07-10 21:00:00|30.13|27.53|30.14|27.54|30.16|27.56|30.13|27.53|0
1752181500000|2025-07-10 21:05:00|30.13|27.53|30.13|27.53|30.13|27.53|30.12|27.52|0
1752181800000|2025-07-10 21:10:00|30.15|27.55|30.11|27.51|30.15|27.55|30.09|27.49|0
1752182100000|2025-07-10 21:15:00|30.09|27.49|30.1|27.5|30.13|27.53|30.07|27.47|0
1752182400000|2025-07-10 21:20:00|30.11|27.51|30.16|27.56|30.16|27.56|30.11|27.51|0
1752182700000|2025-07-10 21:25:00|30.18|27.58|30.15|27.55|30.18|27.58|30.13|27.53|0
1752183000000|2025-07-10 21:30:00|30.14|27.54|30.13|27.53|30.14|27.54|30.09|27.49|0
1752183300000|2025-07-10 21:35:00|30.14|27.54|30.14|27.54|30.14|27.54|30.14|27.54|0
1752183600000|2025-07-10 21:40:00|30.17|27.57|30.15|27.55|30.17|27.57|30.15|27.55|0
1752183900000|2025-07-10 21:45:00|30.17|27.57|30.15|27.55|30.17|27.57|30.15|27.55|0
1752184200000|2025-07-10 21:50:00|30.14|27.54|30.13|27.53|30.14|27.54|30.13|27.53|0
1752184500000|2025-07-10 21:55:00|30.12|27.52|30.12|27.52|30.13|27.53|30.12|27.52|0
1752184800000|2025-07-10 22:00:00|30.09|27.49|29.95|27.35|30.11|27.51|29.94|27.34|0
1752185100000|2025-07-10 22:05:00|29.93|27.33|29.91|27.31|29.96|27.36|29.9|27.3|0
1752185400000|2025-07-10 22:10:00|29.92|27.32|29.89|27.29|29.94|27.34|29.84|27.24|0
1752185700000|2025-07-10 22:15:00|29.87|27.27|29.81|27.21|29.87|27.27|29.81|27.21|0
1752186000000|2025-07-10 22:20:00|29.82|27.22|29.86|27.26|29.88|27.28|29.81|27.21|0
1752186300000|2025-07-10 22:25:00|29.84|27.24|29.86|27.26|29.88|27.28|29.83|27.23|0
1752186600000|2025-07-10 22:30:00|29.87|27.27|29.91|27.31|29.93|27.33|29.87|27.27|0
1752186900000|2025-07-10 22:35:00|29.89|27.29|29.9|27.3|29.93|27.33|29.88|27.28|0
1752187200000|2025-07-10 22:40:00|29.92|27.32|29.88|27.28|29.92|27.32|29.87|27.27|0
1752187500000|2025-07-10 22:45:00|29.86|27.26|29.84|27.24|29.89|27.29|29.82|27.22|0
1752187800000|2025-07-10 22:50:00|29.85|27.25|29.76|27.16|29.85|27.25|29.75|27.15|0
1752188100000|2025-07-10 22:55:00|29.75|27.15|29.76|27.16|29.8|27.2|29.75|27.15|0
1752188400000|2025-07-10 23:00:00|29.75|27.15|29.71|27.11|29.76|27.16|29.69|27.09|0
1752188700000|2025-07-10 23:05:00|29.72|27.12|29.7|27.1|29.73|27.13|29.7|27.1|0
1752189000000|2025-07-10 23:10:00|29.69|27.09|29.74|27.14|29.77|27.17|29.69|27.09|0
1752189300000|2025-07-10 23:15:00|29.75|27.15|29.79|27.19|29.79|27.19|29.74|27.14|0
1752189600000|2025-07-10 23:20:00|29.78|27.18|29.79|27.19|29.82|27.22|29.78|27.18|0
1752189900000|2025-07-10 23:25:00|29.8|27.2|29.79|27.19|29.8|27.2|29.78|27.18|0
1752190200000|2025-07-10 23:30:00|29.78|27.18|29.76|27.16|29.78|27.18|29.71|27.11|0
1752190500000|2025-07-10 23:35:00|29.77|27.17|29.77|27.17|29.81|27.21|29.77|27.17|0
1752190800000|2025-07-10 23:40:00|29.79|27.19|29.78|27.18|29.79|27.19|29.76|27.16|0
1752191100000|2025-07-10 23:45:00|29.79|27.19|29.72|27.12|29.79|27.19|29.71|27.11|0
1752191400000|2025-07-10 23:50:00|29.71|27.11|29.64|27.04|29.71|27.11|29.63|27.03|0
1752191700000|2025-07-10 23:55:00|29.65|27.05|29.67|27.07|29.67|27.07|29.64|27.04|0
1752192000000|2025-07-11 00:00:00|29.68|27.08|29.84|27.24|29.89|27.29|29.68|27.08|0
1752192300000|2025-07-11 00:05:00|29.87|27.27|30|27.4|30.12|27.52|29.87|27.27|0
1752192600000|2025-07-11 00:10:00|30.01|27.41|30.17|27.57|30.19|27.59|29.99|27.39|0
1752192900000|2025-07-11 00:15:00|30.19|27.59|30.49|28.49|30.56|28.56|29.89|27.57|0
1752193200000|2025-07-11 00:20:00|30.51|28.51|31.14|29.14|31.38|29.38|30.48|28.48|0
1752193500000|2025-07-11 00:25:00|31.18|29.18|31.37|29.37|31.81|29.81|31.09|29.09|0
1752193800000|2025-07-11 00:30:00|31.35|29.35|31.5|29.5|31.9|29.9|31.33|29.33|0
1752194100000|2025-07-11 00:35:00|31.53|29.53|31.43|29.43|31.53|29.53|31.32|29.32|0
1752194400000|2025-07-11 00:40:00|31.44|29.44|31.66|29.66|31.66|29.66|31.41|29.41|0
1752194700000|2025-07-11 00:45:00|31.67|29.67|31.81|29.81|32.11|30.11|31.64|29.64|0
1752195000000|2025-07-11 00:50:00|31.8|29.8|31.95|29.95|32.08|30.08|31.75|29.75|0
1752195300000|2025-07-11 00:55:00|31.97|29.97|31.93|29.93|32.28|30.28|31.48|29.48|0
1752195600000|2025-07-11 01:00:00|31.97|29.97|31.99|29.99|32.05|30.05|31.85|29.85|0
1752195900000|2025-07-11 01:05:00|32|30|32.14|30.14|32.28|30.28|31.96|29.96|0
1752196200000|2025-07-11 01:10:00|32.15|30.15|31.87|29.87|32.24|30.24|31.86|29.86|0
1752196500000|2025-07-11 01:15:00|31.86|29.86|31.71|29.71|31.92|29.92|31.62|29.62|0
1752196800000|2025-07-11 01:20:00|31.69|29.69|31.6|29.6|31.72|29.72|31.53|29.53|0
1752197100000|2025-07-11 01:25:00|31.59|29.59|31.55|29.55|31.64|29.64|31.51|29.51|0
1752197400000|2025-07-11 01:30:00|31.54|29.54|31.47|29.47|31.59|29.59|31.43|29.43|0
1752197700000|2025-07-11 01:35:00|31.46|29.46|31.4|29.4|31.51|29.51|31.39|29.39|0
1752198000000|2025-07-11 01:40:00|31.39|29.39|31.36|29.36|31.45|29.45|31.35|29.35|0
1752198300000|2025-07-11 01:45:00|31.39|29.39|31.35|29.35|31.45|29.45|31.31|29.31|0
1752198600000|2025-07-11 01:50:00|31.34|29.34|31.47|29.47|31.48|29.48|31.33|29.33|0
1752198900000|2025-07-11 01:55:00|31.46|29.46|31.42|29.42|31.52|29.52|31.38|29.38|0
1752199200000|2025-07-11 02:00:00|31.43|29.43|31.43|29.43|31.48|29.48|31.39|29.39|0
1752199500000|2025-07-11 02:05:00|31.44|29.44|31.46|29.46|31.51|29.51|31.4|29.4|0
1752199800000|2025-07-11 02:10:00|31.5|29.5|31.43|29.43|31.5|29.5|31.42|29.42|0
1752200100000|2025-07-11 02:15:00|31.42|29.42|31.46|29.46|31.48|29.48|31.39|29.39|0
1752200400000|2025-07-11 02:20:00|31.45|29.45|31.46|29.46|31.49|29.49|31.42|29.42|0
1752200700000|2025-07-11 02:25:00|31.44|29.44|31.44|29.44|31.49|29.49|31.4|29.4|0
1752201000000|2025-07-11 02:30:00|31.42|29.42|31.24|29.24|31.47|29.47|31.24|29.24|0
1752201300000|2025-07-11 02:35:00|31.22|29.22|31.23|29.23|31.26|29.26|31.21|29.21|0
1752201600000|2025-07-11 02:40:00|31.24|29.24|31.24|29.24|31.28|29.28|31.22|29.22|0
1752201900000|2025-07-11 02:45:00|31.25|29.25|31.28|29.28|31.3|29.3|31.21|29.21|0
1752202200000|2025-07-11 02:50:00|31.27|29.27|31.03|29.03|31.27|29.27|30.97|28.97|0
1752202500000|2025-07-11 02:55:00|31.05|29.05|31.01|29.01|31.05|29.05|31|29|0
1752202800000|2025-07-11 03:00:00|30.99|28.99|30.85|28.85|31.04|29.04|30.84|28.84|0
1752203100000|2025-07-11 03:05:00|30.84|28.84|30.78|28.78|30.88|28.88|30.76|28.76|0
1752203400000|2025-07-11 03:10:00|30.8|28.8|30.77|28.77|30.85|28.85|30.76|28.76|0
1752203700000|2025-07-11 03:15:00|30.79|28.79|30.8|28.8|30.89|28.89|30.77|28.77|0
1752204000000|2025-07-11 03:20:00|30.79|28.79|30.8|28.8|30.84|28.84|30.75|28.75|0
1752204300000|2025-07-11 03:25:00|30.79|28.79|30.77|28.77|30.8|28.8|30.75|28.75|0
1752204600000|2025-07-11 03:30:00|30.78|28.78|30.78|28.78|30.84|28.84|30.77|28.77|0
1752204900000|2025-07-11 03:35:00|30.79|28.79|30.78|28.78|30.8|28.8|30.74|28.74|0
1752205200000|2025-07-11 03:40:00|30.77|28.77|30.79|28.79|30.8|28.8|30.75|28.75|0
1752205500000|2025-07-11 03:45:00|30.77|28.77|30.72|28.72|30.8|28.8|30.69|28.69|0
1752205800000|2025-07-11 03:50:00|30.73|28.73|30.73|28.73|30.76|28.76|30.69|28.69|0
1752206100000|2025-07-11 03:55:00|30.72|28.72|30.69|28.69|30.75|28.75|30.65|28.65|0
1752206400000|2025-07-11 04:00:00|30.93|28.93|30.71|28.71|30.94|28.94|30.66|28.66|0
1752206700000|2025-07-11 04:05:00|30.7|28.7|30.67|28.67|30.72|28.72|30.66|28.66|0
1752207000000|2025-07-11 04:10:00|30.69|28.69|30.7|28.7|30.72|28.72|30.65|28.65|0
1752207300000|2025-07-11 04:15:00|30.71|28.71|30.68|28.68|30.71|28.71|30.67|28.67|0
1752207600000|2025-07-11 04:20:00|30.67|28.67|30.55|28.55|30.68|28.68|30.54|28.54|0
1752207900000|2025-07-11 04:25:00|30.53|28.53|30.59|28.59|30.61|28.61|30.53|28.53|0
1752208200000|2025-07-11 04:30:00|30.58|28.58|30.55|28.55|30.62|28.62|30.51|28.51|0
1752208500000|2025-07-11 04:35:00|30.53|28.53|30.5|28.5|30.56|28.56|30.47|28.47|0
1752208800000|2025-07-11 04:40:00|30.51|28.51|30.54|28.54|30.57|28.57|30.5|28.5|0
1752209100000|2025-07-11 04:45:00|30.55|28.55|30.55|28.55|30.57|28.57|30.52|28.52|0
1752209400000|2025-07-11 04:50:00|30.54|28.54|30.54|28.54|30.56|28.56|30.53|28.53|0
1752209700000|2025-07-11 04:55:00|30.55|28.55|30.53|28.53|30.57|28.57|30.52|28.52|0
1752210000000|2025-07-11 05:00:00|30.55|28.55|30.53|28.53|30.55|28.55|30.47|28.47|0
1752210300000|2025-07-11 05:05:00|30.51|28.51|30.51|28.51|30.55|28.55|30.5|28.5|0
1752210600000|2025-07-11 05:10:00|30.52|28.52|30.54|28.54|30.56|28.56|30.51|28.51|0
1752210900000|2025-07-11 05:15:00|30.52|28.52|30.57|28.57|30.61|28.61|30.49|28.49|0
1752211200000|2025-07-11 05:20:00|30.56|28.56|30.53|28.53|30.59|28.59|30.5|28.5|0
1752211500000|2025-07-11 05:25:00|30.52|28.52|30.52|28.52|30.54|28.54|30.47|28.47|0
1752211800000|2025-07-11 05:30:00|30.54|28.54|30.53|28.53|30.55|28.55|30.48|28.48|0
1752212100000|2025-07-11 05:35:00|30.52|28.52|30.51|28.51|30.55|28.55|30.5|28.5|0
1752212400000|2025-07-11 05:40:00|30.52|28.52|30.51|28.51|30.54|28.54|30.5|28.5|0
1752212700000|2025-07-11 05:45:00|30.5|28.5|30.55|28.55|30.59|28.59|30.49|28.49|0
1752213000000|2025-07-11 05:50:00|30.53|28.53|30.63|28.63|30.65|28.65|30.52|28.52|0
1752213300000|2025-07-11 05:55:00|30.62|28.62|30.88|28.88|30.92|28.92|30.62|28.62|0
1752213600000|2025-07-11 06:00:00|30.87|28.87|30.8|28.8|30.91|28.91|30.78|28.78|0
1752213900000|2025-07-11 06:05:00|30.79|28.79|30.73|28.73|30.83|28.83|30.69|28.69|0
1752214200000|2025-07-11 06:10:00|30.72|28.72|30.73|28.73|30.77|28.77|30.69|28.69|0
1752214500000|2025-07-11 06:15:00|30.72|28.72|30.73|28.73|30.75|28.75|30.7|28.7|0
1752214800000|2025-07-11 06:20:00|30.74|28.74|30.67|28.67|30.76|28.76|30.64|28.64|0
1752215100000|2025-07-11 06:25:00|30.66|28.66|30.66|28.66|30.73|28.73|30.64|28.64|0
1752215400000|2025-07-11 06:30:00|30.65|28.65|30.77|28.77|30.8|28.8|30.65|28.65|0
1752215700000|2025-07-11 06:35:00|30.78|28.78|30.88|28.88|30.93|28.93|30.76|28.76|0
1752216000000|2025-07-11 06:40:00|30.89|28.89|30.9|28.9|30.95|28.95|30.81|28.81|0
1752216300000|2025-07-11 06:45:00|30.91|28.91|30.89|28.89|30.93|28.93|30.81|28.81|0
1752216600000|2025-07-11 06:50:00|30.88|28.88|30.85|28.85|30.9|28.9|30.84|28.84|0
1752216900000|2025-07-11 06:55:00|30.86|28.86|30.81|28.81|30.87|28.87|30.81|28.81|0
1752217200000|2025-07-11 07:00:00|30.86|28.86|30.82|28.82|30.89|28.89|30.64|28.64|0
1752217500000|2025-07-11 07:05:00|30.79|28.79|31.01|29.01|31.05|29.05|30.77|28.77|0
1752217800000|2025-07-11 07:10:00|31.02|29.02|31.2|29.2|31.23|29.23|30.99|28.99|0
1752218100000|2025-07-11 07:15:00|31.17|29.17|31.28|29.28|31.28|29.28|31.13|29.13|0
1752218400000|2025-07-11 07:20:00|31.26|29.26|31.46|29.46|31.52|29.52|31.23|29.23|0
1752218700000|2025-07-11 07:25:00|31.47|29.47|31.25|29.25|31.62|29.62|31.24|29.24|0
1752219000000|2025-07-11 07:30:00|31.24|29.24|31.26|29.26|31.41|29.41|31.24|29.24|0
1752219300000|2025-07-11 07:35:00|31.25|29.25|31.31|29.31|31.39|29.39|31.22|29.22|0
1752219600000|2025-07-11 07:40:00|31.3|29.3|31.5|29.5|31.61|29.61|31.29|29.29|0
1752219900000|2025-07-11 07:45:00|31.52|29.52|31.7|29.7|31.76|29.76|31.5|29.5|0
1752220200000|2025-07-11 07:50:00|31.71|29.71|31.98|29.98|31.98|29.98|31.69|29.69|0
1752220500000|2025-07-11 07:55:00|31.99|29.99|32.06|30.06|32.06|30.06|31.86|29.86|0
1752220800000|2025-07-11 08:00:00|32.02|30.02|32.19|30.19|32.19|30.19|31.84|29.84|0
1752221100000|2025-07-11 08:05:00|32.17|30.17|32.3|30.3|32.37|30.37|32.08|30.08|0
1752221400000|2025-07-11 08:10:00|32.32|30.32|32.33|30.33|32.41|30.41|32.28|30.28|0
1752221700000|2025-07-11 08:15:00|32.35|30.35|32.36|30.36|32.44|30.44|32.3|30.3|0
1752222000000|2025-07-11 08:20:00|32.38|30.38|32.29|30.29|32.5|30.5|32.29|30.29|0
1752222300000|2025-07-11 08:25:00|32.3|30.3|32.27|30.27|32.34|30.34|32.25|30.25|0
1752222600000|2025-07-11 08:30:00|32.3|30.3|32.47|30.47|32.51|30.51|32.27|30.27|0
1752222900000|2025-07-11 08:35:00|32.46|30.46|32.38|30.38|32.47|30.47|32.34|30.34|0
1752223200000|2025-07-11 08:40:00|32.39|30.39|32.37|30.37|32.42|30.42|32.34|30.34|0
1752223500000|2025-07-11 08:45:00|32.39|30.39|32.2|30.2|32.42|30.42|32.2|30.2|0
1752223800000|2025-07-11 08:50:00|32.18|30.18|32.18|30.18|32.26|30.26|32.16|30.16|0
1752224100000|2025-07-11 08:55:00|32.19|30.19|32.23|30.23|32.24|30.24|32.16|30.16|0
1752224400000|2025-07-11 09:00:00|32.21|30.21|32.21|30.21|32.25|30.25|32.14|30.14|0
1752224700000|2025-07-11 09:05:00|32.22|30.22|32.22|30.22|32.26|30.26|32.12|30.12|0
1752225000000|2025-07-11 09:10:00|32.2|30.2|32.18|30.18|32.24|30.24|32.12|30.12|0
1752225300000|2025-07-11 09:15:00|32.16|30.16|32.21|30.21|32.24|30.24|32.13|30.13|0
1752225600000|2025-07-11 09:20:00|32.18|30.18|32.43|30.43|32.47|30.47|32.16|30.16|0
1752225900000|2025-07-11 09:25:00|32.45|30.45|32.57|30.57|32.58|30.58|32.42|30.42|0
1752226200000|2025-07-11 09:30:00|32.54|30.54|32.58|30.58|32.62|30.62|32.47|30.47|0
1752226500000|2025-07-11 09:35:00|32.56|30.56|32.59|30.59|32.63|30.63|32.53|30.53|0
1752226800000|2025-07-11 09:40:00|32.58|30.58|32.56|30.56|32.59|30.59|32.51|30.51|0
1752227100000|2025-07-11 09:45:00|32.57|30.57|32.54|30.54|32.59|30.59|32.5|30.5|0
1752227400000|2025-07-11 09:50:00|32.55|30.55|32.58|30.58|32.71|30.71|32.49|30.49|0
1752227700000|2025-07-11 09:55:00|32.59|30.59|33.08|31.08|33.09|31.09|32.55|30.55|0
1752228000000|2025-07-11 10:00:00|33.09|31.09|33.17|31.17|33.26|31.26|33|31|0
1752228300000|2025-07-11 10:05:00|33.19|31.19|32.98|30.98|33.23|31.23|32.97|30.97|0
1752228600000|2025-07-11 10:10:00|32.99|30.99|32.93|30.93|33.03|31.03|32.87|30.87|0
1752228900000|2025-07-11 10:15:00|32.94|30.94|32.92|30.92|32.98|30.98|32.9|30.9|0
1752229200000|2025-07-11 10:20:00|32.93|30.93|32.99|30.99|33.04|31.04|32.86|30.86|0
1752229500000|2025-07-11 10:25:00|33|31|33.01|31.01|33.07|31.07|32.96|30.96|0
1752229800000|2025-07-11 10:30:00|33|31|32.92|30.92|33.07|31.07|32.88|30.88|0
1752230100000|2025-07-11 10:35:00|32.95|30.95|32.97|30.97|33.03|31.03|32.93|30.93|0
1752230400000|2025-07-11 10:40:00|32.98|30.98|33.02|31.02|33.07|31.07|32.91|30.91|0
1752230700000|2025-07-11 10:45:00|33.01|31.01|33.03|31.03|33.05|31.05|32.96|30.96|0
1752231000000|2025-07-11 10:50:00|33.07|31.07|33.03|31.03|33.07|31.07|32.97|30.97|0
1752231300000|2025-07-11 10:55:00|33.08|31.08|33.07|31.07|33.13|31.13|32.95|30.95|0
1752231600000|2025-07-11 11:00:00|33.08|31.08|32.91|30.91|33.08|31.08|32.86|30.86|0
1752231900000|2025-07-11 11:05:00|32.92|30.92|32.8|30.8|32.96|30.96|32.78|30.78|0
1752232200000|2025-07-11 11:10:00|32.79|30.79|32.6|30.6|32.82|30.82|32.59|30.59|0
1752232500000|2025-07-11 11:15:00|32.62|30.62|32.39|30.39|32.64|30.64|32.33|30.33|0
1752232800000|2025-07-11 11:20:00|32.38|30.38|32.33|30.33|32.39|30.39|32.26|30.26|0
1752233100000|2025-07-11 11:25:00|32.36|30.36|32.19|30.19|32.36|30.36|32.19|30.19|0
1752233400000|2025-07-11 11:30:00|32.21|30.21|32.06|30.06|32.21|30.21|32.02|30.02|0
1752233700000|2025-07-11 11:35:00|32.07|30.07|31.89|29.89|32.13|30.13|31.89|29.89|0
1752234000000|2025-07-11 11:40:00|31.92|29.92|31.89|29.89|32.03|30.03|31.82|29.82|0
1752234300000|2025-07-11 11:45:00|31.92|29.92|31.96|29.96|32|30|31.91|29.91|0
1752234600000|2025-07-11 11:50:00|31.98|29.98|31.83|29.83|31.98|29.98|31.76|29.76|0
1752234900000|2025-07-11 11:55:00|31.82|29.82|31.93|29.93|31.94|29.94|31.76|29.76|0
1752235200000|2025-07-11 12:00:00|31.94|29.94|31.94|29.94|32.05|30.05|31.86|29.86|0
1752235500000|2025-07-11 12:05:00|31.97|29.97|31.99|29.99|32.01|30.01|31.88|29.88|0
1752235800000|2025-07-11 12:10:00|32|30|31.97|29.97|32.07|30.07|31.94|29.94|0
1752236100000|2025-07-11 12:15:00|31.99|29.99|31.99|29.99|32.02|30.02|31.95|29.95|0
1752236400000|2025-07-11 12:20:00|32.01|30.01|32.27|30.27|32.27|30.27|31.98|29.98|0
1752236700000|2025-07-11 12:25:00|32.28|30.28|32.29|30.29|32.32|30.32|32.16|30.16|0
1752237000000|2025-07-11 12:30:00|32.31|30.31|32.15|30.15|32.36|30.36|32.15|30.15|0
1752237300000|2025-07-11 12:35:00|32.14|30.14|32.31|30.31|32.31|30.31|32.14|30.14|0
1752237600000|2025-07-11 12:40:00|32.3|30.3|32.37|30.37|32.38|30.38|32.23|30.23|0
1752237900000|2025-07-11 12:45:00|32.39|30.39|32.27|30.27|32.42|30.42|32.18|30.18|0
1752238200000|2025-07-11 12:50:00|32.25|30.25|32.24|30.24|32.29|30.29|32.2|30.2|0
1752238500000|2025-07-11 12:55:00|32.26|30.26|32.26|30.26|32.28|30.28|32.2|30.2|0
1752238800000|2025-07-11 13:00:00|32.25|30.25|32.13|30.13|32.3|30.3|32.12|30.12|0
1752239100000|2025-07-11 13:05:00|32.14|30.14|32.23|30.23|32.26|30.26|32.13|30.13|0
1752239400000|2025-07-11 13:10:00|32.22|30.22|32.3|30.3|32.39|30.39|32.11|30.11|0
1752239700000|2025-07-11 13:15:00|32.27|30.27|32.46|30.46|32.47|30.47|32.21|30.21|0
1752240000000|2025-07-11 13:20:00|32.45|30.45|32.73|30.13|32.73|30.49|32.36|30.13|0
1752240300000|2025-07-11 13:25:00|32.69|30.09|32.58|29.98|32.76|30.16|32.55|29.95|0
1752240600000|2025-07-11 13:30:00|32.09|30.09|31.92|29.92|32.09|30.09|31.64|29.64|0
1752240900000|2025-07-11 13:35:00|31.91|29.91|32.07|30.07|32.18|30.18|31.8|29.8|0
1752241200000|2025-07-11 13:40:00|32.08|30.08|32.3|30.3|32.37|30.37|32|30|0
1752241500000|2025-07-11 13:45:00|32.29|30.29|31.92|29.92|32.55|30.55|31.87|29.87|0
1752241800000|2025-07-11 13:50:00|31.98|29.98|31.9|29.9|32|30|31.77|29.77|0
1752242100000|2025-07-11 13:55:00|31.93|29.93|31.69|29.69|31.97|29.97|31.62|29.62|0
1752242400000|2025-07-11 14:00:00|31.67|29.67|31.6|29.6|31.81|29.81|31.58|29.58|0
1752242700000|2025-07-11 14:05:00|31.62|29.62|31.62|29.62|31.7|29.7|31.49|29.49|0
1752243000000|2025-07-11 14:10:00|31.61|29.61|31.38|29.38|31.7|29.7|31.36|29.36|0
1752243300000|2025-07-11 14:15:00|31.39|29.39|31.29|29.29|31.48|29.48|31.22|29.22|0
1752243600000|2025-07-11 14:20:00|31.3|29.3|31.05|29.05|31.33|29.33|31.01|29.01|0
1752243900000|2025-07-11 14:25:00|31.04|29.04|31.04|29.04|31.13|29.13|30.93|28.93|0
1752244200000|2025-07-11 14:30:00|31.07|29.07|30.98|28.98|31.18|29.18|30.94|28.94|0
1752244500000|2025-07-11 14:35:00|30.97|28.97|31.12|29.12|31.16|29.16|30.9|28.9|0
1752244800000|2025-07-11 14:40:00|31.13|29.13|31.2|29.2|31.33|29.33|31.13|29.13|0
1752245100000|2025-07-11 14:45:00|31.22|29.22|31.37|29.37|31.45|29.45|31.22|29.22|0
1752245400000|2025-07-11 14:50:00|31.35|29.35|31.5|29.5|31.62|29.62|31.23|29.23|0
1752245700000|2025-07-11 14:55:00|31.51|29.51|31.38|29.38|31.58|29.58|31.35|29.35|0
1752246000000|2025-07-11 15:00:00|31.4|29.4|31.49|29.49|31.49|29.49|31.32|29.32|0
1752246300000|2025-07-11 15:05:00|31.5|29.5|31.58|29.58|31.64|29.64|31.42|29.42|0
1752246600000|2025-07-11 15:10:00|31.6|29.6|31.89|29.89|31.92|29.92|31.53|29.53|0
1752246900000|2025-07-11 15:15:00|31.91|29.91|31.8|29.8|32|30|31.76|29.76|0
1752247200000|2025-07-11 15:20:00|31.79|29.79|31.68|29.68|31.79|29.79|31.41|29.41|0
1752247500000|2025-07-11 15:25:00|31.71|29.71|31.62|29.62|31.89|29.89|31.62|29.62|0
1752247800000|2025-07-11 15:30:00|31.63|29.63|31.48|29.48|31.65|29.65|31.42|29.42|0
1752248100000|2025-07-11 15:35:00|31.49|29.49|31.28|29.28|31.49|29.49|31.24|29.24|0
1752248400000|2025-07-11 15:40:00|31.26|29.26|31.07|29.07|31.26|29.26|30.94|28.94|0
1752248700000|2025-07-11 15:45:00|31.06|29.06|31.26|29.26|31.35|29.35|31.06|29.06|0
1752249000000|2025-07-11 15:50:00|31.28|29.28|31.43|29.43|31.61|29.61|31.28|29.28|0
1752249300000|2025-07-11 15:55:00|31.45|29.45|31.56|29.56|31.65|29.65|31.45|29.45|0
1752249600000|2025-07-11 16:00:00|31.58|29.58|31.74|29.74|31.74|29.74|31.34|29.34|0
1752249900000|2025-07-11 16:05:00|31.75|29.75|31.75|29.75|31.84|29.84|31.69|29.69|0
1752250200000|2025-07-11 16:10:00|31.77|29.77|31.71|29.71|31.86|29.86|31.69|29.69|0
1752250500000|2025-07-11 16:15:00|31.69|29.69|31.69|29.69|31.72|29.72|31.42|29.42|0
1752250800000|2025-07-11 16:20:00|31.67|29.67|31.48|29.48|31.7|29.7|31.41|29.41|0
1752251100000|2025-07-11 16:25:00|31.5|29.5|31.37|29.37|31.54|29.54|31.32|29.32|0
1752251400000|2025-07-11 16:30:00|31.38|29.38|31.34|29.34|31.47|29.47|31.27|29.27|0
1752251700000|2025-07-11 16:35:00|31.33|29.33|31.2|29.2|31.37|29.37|31.17|29.17|0
1752252000000|2025-07-11 16:40:00|31.22|29.22|31.38|29.38|31.41|29.41|31.12|29.12|0
1752252300000|2025-07-11 16:45:00|31.4|29.4|31.29|29.29|31.42|29.42|31.27|29.27|0
1752252600000|2025-07-11 16:50:00|31.28|29.28|31.12|29.12|31.31|29.31|31.12|29.12|0
1752252900000|2025-07-11 16:55:00|31.11|29.11|31.02|29.02|31.13|29.13|30.99|28.99|0
1752253200000|2025-07-11 17:00:00|30.99|28.99|31|29|31.14|29.14|30.96|28.96|0
1752253500000|2025-07-11 17:05:00|31.01|29.01|31|29|31.03|29.03|30.92|28.92|0
1752253800000|2025-07-11 17:10:00|30.99|28.99|30.98|28.98|31.05|29.05|30.94|28.94|0
1752254100000|2025-07-11 17:15:00|30.99|28.99|30.98|28.98|31.03|29.03|30.91|28.91|0
1752254400000|2025-07-11 17:20:00|30.96|28.96|30.97|28.97|31|29|30.88|28.88|0
1752254700000|2025-07-11 17:25:00|31.01|29.01|30.88|28.88|31.04|29.04|30.83|28.83|0
1752255000000|2025-07-11 17:30:00|30.89|28.89|30.9|28.9|30.97|28.97|30.82|28.82|0
1752255300000|2025-07-11 17:35:00|30.93|28.93|31.18|29.18|31.25|29.25|30.85|28.85|0
1752255600000|2025-07-11 17:40:00|31.21|29.21|31.17|29.17|31.27|29.27|31.02|29.02|0
1752255900000|2025-07-11 17:45:00|31.19|29.19|31.05|29.05|31.19|29.19|31.02|29.02|0
1752256200000|2025-07-11 17:50:00|31.06|29.06|30.92|28.92|31.09|29.09|30.91|28.91|0
1752256500000|2025-07-11 17:55:00|30.91|28.91|30.87|28.87|30.94|28.94|30.79|28.79|0
1752256800000|2025-07-11 18:00:00|30.88|28.88|30.89|28.89|30.95|28.95|30.76|28.76|0
1752257100000|2025-07-11 18:05:00|30.9|28.9|30.94|28.94|30.95|28.95|30.79|28.79|0
1752257400000|2025-07-11 18:10:00|30.95|28.95|30.84|28.84|31|29|30.77|28.77|0
1752257700000|2025-07-11 18:15:00|30.86|28.86|30.93|28.93|30.98|28.98|30.8|28.8|0
1752258000000|2025-07-11 18:20:00|30.95|28.95|30.91|28.91|30.97|28.97|30.86|28.86|0
1752258300000|2025-07-11 18:25:00|30.89|28.89|31.02|29.02|31.08|29.08|30.87|28.87|0
1752258600000|2025-07-11 18:30:00|31.01|29.01|30.94|28.94|31.11|29.11|30.91|28.91|0
1752258900000|2025-07-11 18:35:00|30.92|28.92|30.86|28.86|30.92|28.92|30.78|28.78|0
1752259200000|2025-07-11 18:40:00|30.84|28.84|30.83|28.83|30.94|28.94|30.78|28.78|0
1752259500000|2025-07-11 18:45:00|30.81|28.81|30.86|28.86|30.91|28.91|30.81|28.81|0
1752259800000|2025-07-11 18:50:00|30.85|28.85|30.97|28.97|30.98|28.98|30.82|28.82|0
1752260100000|2025-07-11 18:55:00|30.99|28.99|31.03|29.03|31.09|29.09|30.92|28.92|0
1752260400000|2025-07-11 19:00:00|31.02|29.02|31.5|29.5|31.62|29.62|31.02|29.02|0
1752260700000|2025-07-11 19:05:00|31.48|29.48|31.37|29.37|31.86|29.86|31.37|29.37|0
1752261000000|2025-07-11 19:10:00|31.38|29.38|31.42|29.42|31.58|29.58|31.36|29.36|0
1752261300000|2025-07-11 19:15:00|31.37|29.37|31.29|29.29|31.38|29.38|31.25|29.25|0
1752261600000|2025-07-11 19:20:00|31.27|29.27|31.28|29.28|31.32|29.32|31.21|29.21|0
1752261900000|2025-07-11 19:25:00|31.27|29.27|31.32|29.32|31.32|29.32|31.1|29.1|0
1752262200000|2025-07-11 19:30:00|31.34|29.34|31.4|29.4|31.44|29.44|31.31|29.31|0
1752262500000|2025-07-11 19:35:00|31.42|29.42|31.42|29.42|31.52|29.52|31.36|29.36|0
1752262800000|2025-07-11 19:40:00|31.41|29.41|31.51|29.51|31.55|29.55|31.35|29.35|0
1752263100000|2025-07-11 19:45:00|31.52|29.52|31.36|29.36|31.59|29.59|31.36|29.36|0
1752263400000|2025-07-11 19:50:00|31.42|29.42|31.79|29.79|31.84|29.84|31.42|29.42|0
1752263700000|2025-07-11 19:55:00|31.7|29.7|31.96|29.96|31.96|29.96|31.58|29.58|0
1752264000000|2025-07-11 20:00:00|31.98|29.98|31.95|29.95|32.07|30.07|31.88|29.88|0
1752264300000|2025-07-11 20:05:00|31.94|29.94|32.02|30.02|32.05|30.05|31.93|29.93|0
1752264600000|2025-07-11 20:10:00|32.04|30.04|32.06|30.06|32.1|30.1|31.99|29.99|0
1752452400000|2025-07-14 00:20:00|33.73|31.73|33.71|31.71|33.76|31.76|33.65|31.65|0
1752452700000|2025-07-14 00:25:00|33.74|31.74|33.7|31.7|33.75|31.75|33.67|31.67|0
1752453000000|2025-07-14 00:30:00|33.68|31.68|33.62|31.62|33.76|31.76|33.61|31.61|0
1752453300000|2025-07-14 00:35:00|33.64|31.64|33.7|31.7|33.77|31.77|33.64|31.64|0
1752453600000|2025-07-14 00:40:00|33.69|31.69|33.67|31.67|33.74|31.74|33.63|31.63|0
1752453900000|2025-07-14 00:45:00|33.68|31.68|33.72|31.72|33.75|31.75|33.65|31.65|0
1752454200000|2025-07-14 00:50:00|33.73|31.73|33.91|31.91|33.93|31.93|33.68|31.68|0
1752454500000|2025-07-14 00:55:00|33.89|31.89|33.99|31.99|34|32|33.87|31.87|0
1752454800000|2025-07-14 01:00:00|33.97|31.97|33.91|31.91|33.97|31.97|33.77|31.77|0
1752455100000|2025-07-14 01:05:00|33.9|31.9|34|32|34.02|32.02|33.89|31.89|0
1752455400000|2025-07-14 01:10:00|34.01|32.01|34.06|32.06|34.09|32.09|33.99|31.99|0
1752455700000|2025-07-14 01:15:00|34.07|32.07|33.99|31.99|34.09|32.09|33.97|31.97|0
1752456000000|2025-07-14 01:20:00|34|32|34.1|32.1|34.14|32.14|33.95|31.95|0
1752456300000|2025-07-14 01:25:00|34.12|32.12|34.06|32.06|34.12|32.12|34.02|32.02|0
1752456600000|2025-07-14 01:30:00|34.04|32.04|33.98|31.98|34.05|32.05|33.96|31.96|0
1752456900000|2025-07-14 01:35:00|33.99|31.99|34|32|34.07|32.07|33.96|31.96|0
1752457200000|2025-07-14 01:40:00|33.99|31.99|34.01|32.01|34.03|32.03|33.96|31.96|0
1752457500000|2025-07-14 01:45:00|34.03|32.03|33.92|31.92|34.03|32.03|33.87|31.87|0
1752457800000|2025-07-14 01:50:00|33.9|31.9|33.84|31.84|33.94|31.94|33.83|31.83|0
1752458100000|2025-07-14 01:55:00|33.83|31.83|33.9|31.9|33.96|31.96|33.83|31.83|0
1752458400000|2025-07-14 02:00:00|33.91|31.91|33.86|31.86|33.91|31.91|33.84|31.84|0
1752458700000|2025-07-14 02:05:00|33.85|31.85|33.92|31.92|33.93|31.93|33.84|31.84|0
1752459000000|2025-07-14 02:10:00|33.91|31.91|33.75|31.75|33.92|31.92|33.72|31.72|0
1752459300000|2025-07-14 02:15:00|33.76|31.76|33.76|31.76|33.8|31.8|33.73|31.73|0
1752459600000|2025-07-14 02:20:00|33.77|31.77|33.75|31.75|33.79|31.79|33.72|31.72|0
1752459900000|2025-07-14 02:25:00|33.74|31.74|33.79|31.79|33.8|31.8|33.74|31.74|0
1752460200000|2025-07-14 02:30:00|33.77|31.77|33.92|31.92|33.92|31.92|33.76|31.76|0
1752460500000|2025-07-14 02:35:00|33.93|31.93|33.92|31.92|33.95|31.95|33.89|31.89|0
1752460800000|2025-07-14 02:40:00|33.93|31.93|33.89|31.89|33.94|31.94|33.87|31.87|0
1752461100000|2025-07-14 02:45:00|33.91|31.91|33.78|31.78|33.91|31.91|33.72|31.72|0
1752461400000|2025-07-14 02:50:00|33.76|31.76|33.8|31.8|33.86|31.86|33.76|31.76|0
1752461700000|2025-07-14 02:55:00|33.82|31.82|33.92|31.92|33.93|31.93|33.8|31.8|0
1752462000000|2025-07-14 03:00:00|33.93|31.93|33.91|31.91|33.96|31.96|33.89|31.89|0
1752462300000|2025-07-14 03:05:00|33.9|31.9|33.84|31.84|33.9|31.9|33.72|31.72|0
1752462600000|2025-07-14 03:10:00|33.85|31.85|33.81|31.81|33.87|31.87|33.77|31.77|0
1752462900000|2025-07-14 03:15:00|33.82|31.82|33.91|31.91|33.92|31.92|33.81|31.81|0
1752463200000|2025-07-14 03:20:00|33.9|31.9|33.9|31.9|33.92|31.92|33.89|31.89|0
1752463500000|2025-07-14 03:25:00|33.89|31.89|33.8|31.8|33.93|31.93|33.76|31.76|0
1752463800000|2025-07-14 03:30:00|33.81|31.81|33.88|31.88|33.88|31.88|33.8|31.8|0
1752464100000|2025-07-14 03:35:00|33.87|31.87|33.8|31.8|33.87|31.87|33.76|31.76|0
1752464400000|2025-07-14 03:40:00|33.81|31.81|33.73|31.73|33.83|31.83|33.71|31.71|0
1752464700000|2025-07-14 03:45:00|33.72|31.72|33.75|31.75|33.78|31.78|33.7|31.7|0
1752465000000|2025-07-14 03:50:00|33.76|31.76|33.76|31.76|33.79|31.79|33.74|31.74|0
1752465300000|2025-07-14 03:55:00|33.75|31.75|33.76|31.76|33.77|31.77|33.73|31.73|0
1752465600000|2025-07-14 04:00:00|33.78|31.78|33.78|31.78|33.79|31.79|33.75|31.75|0
1752465900000|2025-07-14 04:05:00|33.79|31.79|33.73|31.73|33.8|31.8|33.73|31.73|0
1752466200000|2025-07-14 04:10:00|33.72|31.72|33.75|31.75|33.77|31.77|33.71|31.71|0
1752466500000|2025-07-14 04:15:00|33.77|31.77|33.77|31.77|33.77|31.77|33.71|31.71|0
1752466800000|2025-07-14 04:20:00|33.7|31.7|33.7|31.7|33.74|31.74|33.65|31.65|0
1752467100000|2025-07-14 04:25:00|33.72|31.72|33.68|31.68|33.74|31.74|33.68|31.68|0
1752467400000|2025-07-14 04:30:00|33.7|31.7|33.73|31.73|33.77|31.77|33.7|31.7|0
1752467700000|2025-07-14 04:35:00|33.76|31.76|33.75|31.75|33.77|31.77|33.73|31.73|0
1752468000000|2025-07-14 04:40:00|33.74|31.74|33.73|31.73|33.77|31.77|33.72|31.72|0
1752468300000|2025-07-14 04:45:00|33.72|31.72|33.77|31.77|33.78|31.78|33.71|31.71|0
1752468600000|2025-07-14 04:50:00|33.75|31.75|33.78|31.78|33.79|31.79|33.74|31.74|0
1752468900000|2025-07-14 04:55:00|33.79|31.79|33.78|31.78|33.81|31.81|33.74|31.74|0
1752469200000|2025-07-14 05:00:00|33.77|31.77|33.75|31.75|33.78|31.78|33.72|31.72|0
1752469500000|2025-07-14 05:05:00|33.74|31.74|33.66|31.66|33.77|31.77|33.66|31.66|0
1752469800000|2025-07-14 05:10:00|33.67|31.67|33.73|31.73|33.78|31.78|33.67|31.67|0
1752470100000|2025-07-14 05:15:00|33.72|31.72|33.76|31.76|33.79|31.79|33.71|31.71|0
1752470400000|2025-07-14 05:20:00|33.74|31.74|33.74|31.74|33.77|31.77|33.71|31.71|0
1752470700000|2025-07-14 05:25:00|33.75|31.75|33.72|31.72|33.78|31.78|33.71|31.71|0
1752471000000|2025-07-14 05:30:00|33.73|31.73|33.75|31.75|33.76|31.76|33.71|31.71|0
1752471300000|2025-07-14 05:35:00|33.76|31.76|33.76|31.76|33.79|31.79|33.72|31.72|0
1752471600000|2025-07-14 05:40:00|33.75|31.75|33.83|31.83|33.84|31.84|33.72|31.72|0
1752471900000|2025-07-14 05:45:00|33.84|31.84|34.13|32.13|34.14|32.14|33.79|31.79|0
1752472200000|2025-07-14 05:50:00|34.15|32.15|34.12|32.12|34.24|32.24|34.12|32.12|0
1752472500000|2025-07-14 05:55:00|34.14|32.14|34.17|32.17|34.21|32.21|34.07|32.07|0
1752472800000|2025-07-14 06:00:00|34.19|32.19|34.29|32.29|34.36|32.36|34.05|32.05|0
1752473100000|2025-07-14 06:05:00|34.3|32.3|34.37|32.37|34.41|32.41|34.27|32.27|0
1752473400000|2025-07-14 06:10:00|34.38|32.38|34.34|32.34|34.39|32.39|34.3|32.3|0
1752473700000|2025-07-14 06:15:00|34.37|32.37|34.3|32.3|34.43|32.43|34.26|32.26|0
1752474000000|2025-07-14 06:20:00|34.31|32.31|34.19|32.19|34.33|32.33|34.16|32.16|0
1752474300000|2025-07-14 06:25:00|34.16|32.16|34.11|32.11|34.21|32.21|34.08|32.08|0
1752474600000|2025-07-14 06:30:00|34.12|32.12|34.11|32.11|34.14|32.14|34.04|32.04|0
1752474900000|2025-07-14 06:35:00|34.1|32.1|34.07|32.07|34.14|32.14|34.05|32.05|0
1752475200000|2025-07-14 06:40:00|34.06|32.06|34.13|32.13|34.17|32.17|34.06|32.06|0
1752475500000|2025-07-14 06:45:00|34.12|32.12|34.08|32.08|34.15|32.15|34.05|32.05|0
1752475800000|2025-07-14 06:50:00|34.07|32.07|34.09|32.09|34.17|32.17|34.07|32.07|0
1752476100000|2025-07-14 06:55:00|34.06|32.06|34.14|32.14|34.23|32.23|34.06|32.06|0
1752476400000|2025-07-14 07:00:00|34.16|32.16|34.08|32.08|34.16|32.16|34.01|32.01|0
1752476700000|2025-07-14 07:05:00|34.07|32.07|34.18|32.18|34.29|32.29|33.97|31.97|0
1752477000000|2025-07-14 07:10:00|34.17|32.17|34.2|32.2|34.29|32.29|34.07|32.07|0
1752477300000|2025-07-14 07:15:00|34.19|32.19|34.25|32.25|34.3|32.3|34.16|32.16|0
1752477600000|2025-07-14 07:20:00|34.23|32.23|34.35|32.35|34.41|32.41|34.17|32.17|0
1752477900000|2025-07-14 07:25:00|34.37|32.37|34.35|32.35|34.5|32.5|34.31|32.31|0
1752478200000|2025-07-14 07:30:00|34.34|32.34|34.09|32.09|34.39|32.39|34.04|32.04|0
1752478500000|2025-07-14 07:35:00|34.05|32.05|34.05|32.05|34.13|32.13|34.01|32.01|0
1752478800000|2025-07-14 07:40:00|34.03|32.03|33.78|31.78|34.08|32.08|33.76|31.76|0
1752479100000|2025-07-14 07:45:00|33.77|31.77|33.7|31.7|33.81|31.81|33.66|31.66|0
1752479400000|2025-07-14 07:50:00|33.69|31.69|33.45|31.45|33.71|31.71|33.43|31.43|0
1752479700000|2025-07-14 07:55:00|33.44|31.44|33.41|31.41|33.5|31.5|33.36|31.36|0
1752480000000|2025-07-14 08:00:00|33.43|31.43|33.57|31.57|33.62|31.62|33.41|31.41|0
1752480300000|2025-07-14 08:05:00|33.59|31.59|33.6|31.6|33.64|31.64|33.56|31.56|0
1752480600000|2025-07-14 08:10:00|33.61|31.61|33.6|31.6|33.68|31.68|33.55|31.55|0
1752480900000|2025-07-14 08:15:00|33.62|31.62|33.65|31.65|33.65|31.65|33.56|31.56|0
1752481200000|2025-07-14 08:20:00|33.62|31.62|33.62|31.62|33.65|31.65|33.55|31.55|0
1752481500000|2025-07-14 08:25:00|33.61|31.61|33.66|31.66|33.69|31.69|33.61|31.61|0
1752481800000|2025-07-14 08:30:00|33.65|31.65|33.62|31.62|33.66|31.66|33.58|31.58|0
1752482100000|2025-07-14 08:35:00|33.6|31.6|33.59|31.59|33.64|31.64|33.56|31.56|0
1752482400000|2025-07-14 08:40:00|33.6|31.6|33.49|31.49|33.63|31.63|33.48|31.48|0
1752482700000|2025-07-14 08:45:00|33.51|31.51|33.41|31.41|33.54|31.54|33.36|31.36|0
1752483000000|2025-07-14 08:50:00|33.42|31.42|33.18|31.18|33.44|31.44|33.13|31.13|0
1752483300000|2025-07-14 08:55:00|33.17|31.17|33.22|31.22|33.26|31.26|33.1|31.1|0
1752483600000|2025-07-14 09:00:00|33.24|31.24|33.25|31.25|33.34|31.34|33.23|31.23|0
1752483900000|2025-07-14 09:05:00|33.24|31.24|33.24|31.24|33.27|31.27|33.14|31.14|0
1752484200000|2025-07-14 09:10:00|33.22|31.22|33.16|31.16|33.24|31.24|33.13|31.13|0
1752484500000|2025-07-14 09:15:00|33.14|31.14|33.17|31.17|33.24|31.24|33.1|31.1|0
1752484800000|2025-07-14 09:20:00|33.18|31.18|32.96|30.96|33.18|31.18|32.94|30.94|0
1752485100000|2025-07-14 09:25:00|32.97|30.97|32.96|30.96|33.05|31.05|32.96|30.96|0
1752485400000|2025-07-14 09:30:00|32.98|30.98|32.99|30.99|33.05|31.05|32.96|30.96|0
1752485700000|2025-07-14 09:35:00|33.02|31.02|33.01|31.01|33.05|31.05|33|31|0
1752486000000|2025-07-14 09:40:00|32.96|30.96|32.95|30.95|33.04|31.04|32.94|30.94|0
1752486300000|2025-07-14 09:45:00|32.94|30.94|32.98|30.98|32.99|30.99|32.94|30.94|0
1752486600000|2025-07-14 09:50:00|32.97|30.97|32.97|30.97|33|31|32.95|30.95|0
1752486900000|2025-07-14 09:55:00|32.98|30.98|32.96|30.96|32.99|30.99|32.94|30.94|0
1752487200000|2025-07-14 10:00:00|32.95|30.95|33.08|31.08|33.11|31.11|32.95|30.95|0
1752487500000|2025-07-14 10:05:00|33.07|31.07|33.25|31.25|33.27|31.27|33.05|31.05|0
1752487800000|2025-07-14 10:10:00|33.24|31.24|33.21|31.21|33.26|31.26|33.17|31.17|0
1752488100000|2025-07-14 10:15:00|33.2|31.2|33.23|31.23|33.25|31.25|33.19|31.19|0
1752488400000|2025-07-14 10:20:00|33.22|31.22|33.32|31.32|33.39|31.39|33.22|31.22|0
1752488700000|2025-07-14 10:25:00|33.33|31.33|33.32|31.32|33.35|31.35|33.27|31.27|0
1752489000000|2025-07-14 10:30:00|33.31|31.31|33.39|31.39|33.4|31.4|33.31|31.31|0
1752489300000|2025-07-14 10:35:00|33.4|31.4|33.42|31.42|33.43|31.43|33.35|31.35|0
1752489600000|2025-07-14 10:40:00|33.4|31.4|33.32|31.32|33.42|31.42|33.27|31.27|0
1752489900000|2025-07-14 10:45:00|33.33|31.33|33.35|31.35|33.4|31.4|33.25|31.25|0
1752490200000|2025-07-14 10:50:00|33.34|31.34|33.33|31.33|33.37|31.37|33.3|31.3|0
1752490500000|2025-07-14 10:55:00|33.32|31.32|33.28|31.28|33.32|31.32|33.25|31.25|0
1752490800000|2025-07-14 11:00:00|33.22|31.22|33.13|31.13|33.3|31.3|33.13|31.13|0
1752491100000|2025-07-14 11:05:00|33.12|31.12|33.2|31.2|33.39|31.39|33.12|31.12|0
1752491400000|2025-07-14 11:10:00|33.21|31.21|33.11|31.11|33.21|31.21|33.03|31.03|0
1752491700000|2025-07-14 11:15:00|33.12|31.12|33.35|31.35|33.36|31.36|33.12|31.12|0
1752492000000|2025-07-14 11:20:00|33.36|31.36|33.37|31.37|33.4|31.4|33.29|31.29|0
1752492300000|2025-07-14 11:25:00|33.36|31.36|33.28|31.28|33.36|31.36|33.27|31.27|0
1752492600000|2025-07-14 11:30:00|33.3|31.3|33.32|31.32|33.34|31.34|33.24|31.24|0
1752492900000|2025-07-14 11:35:00|33.34|31.34|33.29|31.29|33.38|31.38|33.26|31.26|0
1752493200000|2025-07-14 11:40:00|33.27|31.27|32.97|30.97|33.29|31.29|32.94|30.94|0
1752493500000|2025-07-14 11:45:00|32.98|30.98|33.03|31.03|33.12|31.12|32.92|30.92|0
1752493800000|2025-07-14 11:50:00|33.04|31.04|33.04|31.04|33.04|31.04|32.98|30.98|0
1752494100000|2025-07-14 11:55:00|33.05|31.05|33.09|31.09|33.09|31.09|33.01|31.01|0
1752494400000|2025-07-14 12:00:00|33.12|31.12|33.15|31.15|33.19|31.19|33.08|31.08|0
1752494700000|2025-07-14 12:05:00|33.13|31.13|33.11|31.11|33.15|31.15|33.09|31.09|0
1752495000000|2025-07-14 12:10:00|33.13|31.13|32.99|30.99|33.13|31.13|32.98|30.98|0
1752495300000|2025-07-14 12:15:00|33.01|31.01|32.96|30.96|33.04|31.04|32.94|30.94|0
1752495600000|2025-07-14 12:20:00|32.97|30.97|32.95|30.95|33.01|31.01|32.88|30.88|0
1752495900000|2025-07-14 12:25:00|32.94|30.94|32.81|30.81|32.94|30.94|32.81|30.81|0
1752496200000|2025-07-14 12:30:00|32.82|30.82|33|31|33.08|31.08|32.8|30.8|0
1752496500000|2025-07-14 12:35:00|33.02|31.02|32.82|30.82|33.03|31.03|32.81|30.81|0
1752496800000|2025-07-14 12:40:00|32.84|30.84|32.84|30.84|32.94|30.94|32.81|30.81|0
1752497100000|2025-07-14 12:45:00|32.82|30.82|32.86|30.86|32.91|30.91|32.82|30.82|0
1752497400000|2025-07-14 12:50:00|32.88|30.88|32.88|30.88|32.9|30.9|32.83|30.83|0
1752497700000|2025-07-14 12:55:00|32.89|30.89|33.02|31.02|33.07|31.07|32.89|30.89|0
1752498000000|2025-07-14 13:00:00|32.97|30.97|33.12|31.12|33.12|31.12|32.94|30.94|0
1752498300000|2025-07-14 13:05:00|33.13|31.13|33.04|31.04|33.15|31.15|33.01|31.01|0
1752498600000|2025-07-14 13:10:00|33.06|31.06|32.91|30.91|33.09|31.09|32.89|30.89|0
1752498900000|2025-07-14 13:15:00|32.89|30.89|32.98|30.98|33|31|32.89|30.89|0
1752499200000|2025-07-14 13:20:00|32.99|30.99|33|30.4|33|31|32.7|30.4|0
1752499500000|2025-07-14 13:25:00|32.98|30.38|32.66|30.06|33.01|30.41|32.66|30.06|0
1752499800000|2025-07-14 13:30:00|32.37|30.37|32.44|30.44|32.51|30.51|32.2|30.2|0
1752500100000|2025-07-14 13:35:00|32.47|30.47|32.32|30.32|32.53|30.53|32.12|30.12|0
1752500400000|2025-07-14 13:40:00|32.35|30.35|32.93|30.93|32.98|30.98|32.21|30.21|0
1752500700000|2025-07-14 13:45:00|32.92|30.92|32.22|30.22|33.04|31.04|32.21|30.21|0
1752501000000|2025-07-14 13:50:00|32.21|30.21|32.29|30.29|32.42|30.42|32.08|30.08|0
1752501300000|2025-07-14 13:55:00|32.31|30.31|32.68|30.68|32.72|30.72|32.28|30.28|0
1752501600000|2025-07-14 14:00:00|32.64|30.64|32.65|30.65|32.86|30.86|32.62|30.62|0
1752501900000|2025-07-14 14:05:00|32.66|30.66|32.62|30.62|32.72|30.72|32.49|30.49|0
1752502200000|2025-07-14 14:10:00|32.6|30.6|32.49|30.49|32.84|30.84|32.49|30.49|0
1752502500000|2025-07-14 14:15:00|32.48|30.48|32.23|30.23|32.49|30.49|32.11|30.11|0
1752502800000|2025-07-14 14:20:00|32.25|30.25|32.18|30.18|32.32|30.32|32.02|30.02|0
1752503100000|2025-07-14 14:25:00|32.17|30.17|32.68|30.68|32.73|30.73|32.17|30.17|0
1752503400000|2025-07-14 14:30:00|32.75|30.75|32.76|30.76|32.86|30.86|32.55|30.55|0
1752503700000|2025-07-14 14:35:00|32.75|30.75|32.41|30.41|32.81|30.81|32.39|30.39|0
1752504000000|2025-07-14 14:40:00|32.43|30.43|32.44|30.44|32.54|30.54|32.36|30.36|0
1752504300000|2025-07-14 14:45:00|32.47|30.47|32.65|30.65|32.66|30.66|32.28|30.28|0
1752504600000|2025-07-14 14:50:00|32.62|30.62|32.52|30.52|32.72|30.72|32.45|30.45|0
1752504900000|2025-07-14 14:55:00|32.51|30.51|32.26|30.26|32.52|30.52|32.24|30.24|0
1752505200000|2025-07-14 15:00:00|32.27|30.27|32.31|30.31|32.36|30.36|32.1|30.1|0
1752505500000|2025-07-14 15:05:00|32.32|30.32|32.27|30.27|32.4|30.4|32.22|30.22|0
1752505800000|2025-07-14 15:10:00|32.28|30.28|32.25|30.25|32.34|30.34|32.21|30.21|0
1752506100000|2025-07-14 15:15:00|32.24|30.24|32.34|30.34|32.42|30.42|32.24|30.24|0
1752506400000|2025-07-14 15:20:00|32.36|30.36|32.3|30.3|32.42|30.42|32.28|30.28|0
1752506700000|2025-07-14 15:25:00|32.35|30.35|32.15|30.15|32.4|30.4|32.11|30.11|0
1752507000000|2025-07-14 15:30:00|32.13|30.13|32.23|30.23|32.29|30.29|32.11|30.11|0
1752507300000|2025-07-14 15:35:00|32.2|30.2|32.16|30.16|32.32|30.32|32.07|30.07|0
1752507600000|2025-07-14 15:40:00|32.13|30.13|32.19|30.19|32.19|30.19|32.07|30.07|0
1752507900000|2025-07-14 15:45:00|32.18|30.18|32.26|30.26|32.36|30.36|32.18|30.18|0
1752508200000|2025-07-14 15:50:00|32.27|30.27|32.31|30.31|32.38|30.38|32.23|30.23|0
1752508500000|2025-07-14 15:55:00|32.32|30.32|32.38|30.38|32.47|30.47|32.29|30.29|0
1752508800000|2025-07-14 16:00:00|32.39|30.39|32.28|30.28|32.42|30.42|32.23|30.23|0
1752509100000|2025-07-14 16:05:00|32.3|30.3|32.19|30.19|32.31|30.31|32.18|30.18|0
1752509400000|2025-07-14 16:10:00|32.18|30.18|32.3|30.3|32.42|30.42|32.16|30.16|0
1752509700000|2025-07-14 16:15:00|32.31|30.31|32.36|30.36|32.41|30.41|32.24|30.24|0
1752510000000|2025-07-14 16:20:00|32.35|30.35|32.36|30.36|32.41|30.41|32.33|30.33|0
1752510300000|2025-07-14 16:25:00|32.37|30.37|32.43|30.43|32.45|30.45|32.34|30.34|0
1752510600000|2025-07-14 16:30:00|32.44|30.44|32.54|30.54|32.61|30.61|32.38|30.38|0
1752510900000|2025-07-14 16:35:00|32.55|30.55|32.48|30.48|32.55|30.55|32.44|30.44|0
1752511200000|2025-07-14 16:40:00|32.49|30.49|32.31|30.31|32.49|30.49|32.23|30.23|0
1752511500000|2025-07-14 16:45:00|32.3|30.3|32.12|30.12|32.36|30.36|32.12|30.12|0
1752511800000|2025-07-14 16:50:00|32.16|30.16|32.03|30.03|32.2|30.2|32.01|30.01|0
1752512100000|2025-07-14 16:55:00|32.06|30.06|32.09|30.09|32.09|30.09|31.99|29.99|0
1752512400000|2025-07-14 17:00:00|32.07|30.07|31.93|29.93|32.11|30.11|31.93|29.93|0
1752512700000|2025-07-14 17:05:00|31.94|29.94|32|30|32.03|30.03|31.9|29.9|0
1752513000000|2025-07-14 17:10:00|31.99|29.99|31.87|29.87|32.04|30.04|31.87|29.87|0
1752513300000|2025-07-14 17:15:00|31.86|29.86|31.74|29.74|31.89|29.89|31.72|29.72|0
1752513600000|2025-07-14 17:20:00|31.73|29.73|31.88|29.88|31.89|29.89|31.71|29.71|0
1752513900000|2025-07-14 17:25:00|31.83|29.83|31.79|29.79|31.83|29.83|31.75|29.75|0
1752514200000|2025-07-14 17:30:00|31.78|29.78|31.75|29.75|31.81|29.81|31.71|29.71|0
1752514500000|2025-07-14 17:35:00|31.76|29.76|31.8|29.8|31.8|29.8|31.67|29.67|0
1752514800000|2025-07-14 17:40:00|31.81|29.81|31.86|29.86|31.87|29.87|31.78|29.78|0
1752515100000|2025-07-14 17:45:00|31.87|29.87|31.84|29.84|32.01|30.01|31.81|29.81|0
1752515400000|2025-07-14 17:50:00|31.83|29.83|31.75|29.75|31.86|29.86|31.75|29.75|0
1752515700000|2025-07-14 17:55:00|31.73|29.73|31.81|29.81|31.83|29.83|31.73|29.73|0
1752516000000|2025-07-14 18:00:00|31.82|29.82|31.83|29.83|31.9|29.9|31.8|29.8|0
1752516300000|2025-07-14 18:05:00|31.84|29.84|31.79|29.79|31.87|29.87|31.76|29.76|0
1752516600000|2025-07-14 18:10:00|31.8|29.8|31.83|29.83|31.88|29.88|31.75|29.75|0
1752516900000|2025-07-14 18:15:00|31.82|29.82|31.92|29.92|31.92|29.92|31.81|29.81|0
1752517200000|2025-07-14 18:20:00|31.89|29.89|31.85|29.85|31.9|29.9|31.83|29.83|0
1752517500000|2025-07-14 18:25:00|31.86|29.86|31.78|29.78|31.88|29.88|31.76|29.76|0
1752517800000|2025-07-14 18:30:00|31.8|29.8|31.84|29.84|31.86|29.86|31.72|29.72|0
1752518100000|2025-07-14 18:35:00|31.82|29.82|31.89|29.89|31.91|29.91|31.81|29.81|0
1752518400000|2025-07-14 18:40:00|31.88|29.88|31.87|29.87|31.93|29.93|31.85|29.85|0
1752518700000|2025-07-14 18:45:00|31.88|29.88|31.89|29.89|31.93|29.93|31.81|29.81|0
1752519000000|2025-07-14 18:50:00|31.88|29.88|31.9|29.9|31.92|29.92|31.85|29.85|0
1752519300000|2025-07-14 18:55:00|31.91|29.91|31.89|29.89|31.93|29.93|31.85|29.85|0
1752519600000|2025-07-14 19:00:00|31.88|29.88|31.91|29.91|31.93|29.93|31.85|29.85|0
1752519900000|2025-07-14 19:05:00|31.9|29.9|32.09|30.09|32.11|30.11|31.9|29.9|0
1752520200000|2025-07-14 19:10:00|32.1|30.1|32.19|30.19|32.21|30.21|32.05|30.05|0
1752520500000|2025-07-14 19:15:00|32.18|30.18|32.14|30.14|32.22|30.22|32.12|30.12|0
1752520800000|2025-07-14 19:20:00|32.12|30.12|32.28|30.28|32.31|30.31|32.12|30.12|0
1752521100000|2025-07-14 19:25:00|32.26|30.26|32.15|30.15|32.29|30.29|32.07|30.07|0
1752521400000|2025-07-14 19:30:00|32.18|30.18|32.29|30.29|32.31|30.31|32.18|30.18|0
1752521700000|2025-07-14 19:35:00|32.32|30.32|32.28|30.28|32.32|30.32|32.24|30.24|0
1752522000000|2025-07-14 19:40:00|32.27|30.27|32.39|30.39|32.39|30.39|32.23|30.23|0
1752522300000|2025-07-14 19:45:00|32.4|30.4|32.29|30.29|32.44|30.44|32.25|30.25|0
1752522600000|2025-07-14 19:50:00|32.3|30.3|32.3|30.3|32.44|30.44|32.26|30.26|0
1752522900000|2025-07-14 19:55:00|32.35|30.35|32.19|30.19|32.43|30.43|32.02|30.02|0
1752523200000|2025-07-14 20:00:00|32.21|30.21|32.28|30.28|32.31|30.31|32.07|30.07|0
1752523500000|2025-07-14 20:05:00|32.31|30.31|32.38|30.38|32.41|30.41|32.28|30.28|0
1752523800000|2025-07-14 20:10:00|32.37|30.37|32.44|30.44|32.48|30.48|32.35|30.35|0
1752524100000|2025-07-14 20:15:00|32.45|30.45|32.42|30.42|32.47|30.47|32.39|30.39|0
1752524400000|2025-07-14 20:20:00|32.41|30.41|32.43|30.43|32.45|30.45|32.4|30.4|0
1752524700000|2025-07-14 20:25:00|32.45|30.45|32.49|30.49|32.51|30.51|32.43|30.43|0
1752525000000|2025-07-14 20:30:00|32.47|30.47|32.49|30.49|32.5|30.5|32.46|30.46|0
1752525300000|2025-07-14 20:35:00|32.51|30.51|32.48|30.48|32.51|30.51|32.48|30.48|0
1752525600000|2025-07-14 20:40:00|32.49|30.49|32.47|30.47|32.5|30.5|32.44|30.44|0
1752525900000|2025-07-14 20:45:00|32.5|30.5|32.48|30.48|32.5|30.5|32.45|30.45|0
1752526200000|2025-07-14 20:50:00|32.49|30.49|32.47|30.47|32.5|30.5|32.46|30.46|0
1752526500000|2025-07-14 20:55:00|32.77|30.17|32.74|30.14|32.78|30.18|32.71|30.11|0
1752526800000|2025-07-14 21:00:00|32.73|30.13|32.8|30.2|32.8|30.2|32.73|30.13|0
1752527100000|2025-07-14 21:05:00|32.79|30.19|32.79|30.19|32.79|30.19|32.76|30.16|0
1752527400000|2025-07-14 21:10:00|32.76|30.16|32.75|30.15|32.76|30.16|32.75|30.15|0
1752528000000|2025-07-14 21:20:00|32.76|30.16|32.76|30.16|32.76|30.16|32.76|30.16|0
1752528600000|2025-07-14 21:30:00|32.8|30.2|32.78|30.18|32.81|30.21|32.78|30.18|0
1752528900000|2025-07-14 21:35:00|32.81|30.21|32.77|30.17|32.82|30.22|32.77|30.17|0
1752529200000|2025-07-14 21:40:00|32.73|30.13|32.7|30.1|32.73|30.13|32.7|30.1|0
1752529500000|2025-07-14 21:45:00|32.69|30.09|32.71|30.11|32.72|30.12|32.64|30.04|0
1752529800000|2025-07-14 21:50:00|32.68|30.08|32.71|30.11|32.73|30.13|32.68|30.08|0
1752530100000|2025-07-14 21:55:00|32.7|30.1|32.72|30.12|32.73|30.13|32.7|30.1|0
1752530400000|2025-07-14 22:00:00|32.74|30.14|32.93|30.33|32.96|30.36|32.74|30.14|0
1752530700000|2025-07-14 22:05:00|32.92|30.32|32.96|30.36|32.96|30.36|32.88|30.28|0
1752531000000|2025-07-14 22:10:00|32.97|30.37|32.9|30.3|33|30.4|32.87|30.27|0
1752531300000|2025-07-14 22:15:00|32.91|30.31|33|30.4|33.02|30.42|32.91|30.31|0
1752531600000|2025-07-14 22:20:00|33.01|30.41|33.05|30.45|33.05|30.45|32.99|30.39|0
1752531900000|2025-07-14 22:25:00|33.06|30.46|33.1|30.5|33.12|30.52|33.05|30.45|0
1752532200000|2025-07-14 22:30:00|33.09|30.49|33.11|30.51|33.13|30.53|33.06|30.46|0
1752532500000|2025-07-14 22:35:00|33.1|30.5|33.09|30.49|33.14|30.54|33.09|30.49|0
1752532800000|2025-07-14 22:40:00|33.1|30.5|33.08|30.48|33.11|30.51|33.07|30.47|0
1752533100000|2025-07-14 22:45:00|33.1|30.5|33.05|30.45|33.1|30.5|33.04|30.44|0
1752533400000|2025-07-14 22:50:00|33.04|30.44|33.04|30.44|33.05|30.45|32.99|30.39|0
1752533700000|2025-07-14 22:55:00|33.05|30.45|33.12|30.52|33.14|30.54|33.05|30.45|0
1752534000000|2025-07-14 23:00:00|33.11|30.51|33.13|30.53|33.16|30.56|33.09|30.49|0
1752534300000|2025-07-14 23:05:00|33.14|30.54|33.15|30.55|33.17|30.57|33.12|30.52|0
1752534600000|2025-07-14 23:10:00|33.13|30.53|33.13|30.53|33.16|30.56|33.12|30.52|0
1752534900000|2025-07-14 23:15:00|33.12|30.52|33.07|30.47|33.14|30.54|33.07|30.47|0
1752535200000|2025-07-14 23:20:00|33.06|30.46|33.06|30.46|33.09|30.49|33.06|30.46|0
1752535500000|2025-07-14 23:25:00|33.07|30.47|33.1|30.5|33.1|30.5|33.07|30.47|0
1752535800000|2025-07-14 23:30:00|33.08|30.48|33.09|30.49|33.11|30.51|33.07|30.47|0
1752536100000|2025-07-14 23:35:00|33.08|30.48|33.07|30.47|33.1|30.5|33.03|30.43|0
1752536400000|2025-07-14 23:40:00|33.08|30.48|33.09|30.49|33.11|30.51|33.06|30.46|0
1752536700000|2025-07-14 23:45:00|33.11|30.51|33.08|30.48|33.11|30.51|33.07|30.47|0
1752537000000|2025-07-14 23:50:00|33.06|30.46|32.98|30.38|33.06|30.46|32.95|30.35|0
1752537300000|2025-07-14 23:55:00|32.97|30.37|32.99|30.39|32.99|30.39|32.93|30.33|0
1752537600000|2025-07-15 00:00:00|33.01|30.41|32.89|30.29|33.13|30.53|32.87|30.27|0
1752537900000|2025-07-15 00:05:00|32.88|30.28|32.92|30.32|32.96|30.36|32.88|30.28|0
1752538200000|2025-07-15 00:10:00|32.93|30.33|32.86|30.26|32.95|30.35|32.85|30.25|0
1752538500000|2025-07-15 00:15:00|32.88|30.28|32.65|30.65|32.9|30.67|32.55|30.28|0
1752538800000|2025-07-15 00:20:00|32.66|30.66|32.65|30.65|32.68|30.68|32.6|30.6|0
1752539100000|2025-07-15 00:25:00|32.64|30.64|32.63|30.63|32.66|30.66|32.62|30.62|0
1752539400000|2025-07-15 00:30:00|32.65|30.65|32.73|30.73|32.76|30.76|32.62|30.62|0
1752539700000|2025-07-15 00:35:00|32.74|30.74|32.72|30.72|32.76|30.76|32.69|30.69|0
1752540000000|2025-07-15 00:40:00|32.74|30.74|32.73|30.73|32.77|30.77|32.72|30.72|0
1752540300000|2025-07-15 00:45:00|32.72|30.72|32.73|30.73|32.76|30.76|32.7|30.7|0
1752540600000|2025-07-15 00:50:00|32.72|30.72|32.73|30.73|32.75|30.75|32.71|30.71|0
1752540900000|2025-07-15 00:55:00|32.75|30.75|32.73|30.73|32.77|30.77|32.72|30.72|0
1752541200000|2025-07-15 01:00:00|32.74|30.74|32.83|30.83|32.86|30.86|32.73|30.73|0
1752541500000|2025-07-15 01:05:00|32.85|30.85|32.83|30.83|32.85|30.85|32.81|30.81|0
1752541800000|2025-07-15 01:10:00|32.82|30.82|32.82|30.82|32.86|30.86|32.8|30.8|0
1752542100000|2025-07-15 01:15:00|32.81|30.81|32.81|30.81|32.83|30.83|32.8|30.8|0
1752542400000|2025-07-15 01:20:00|32.8|30.8|32.78|30.78|32.83|30.83|32.76|30.76|0
1752542700000|2025-07-15 01:25:00|32.79|30.79|32.79|30.79|32.82|30.82|32.77|30.77|0
1752543000000|2025-07-15 01:30:00|32.81|30.81|32.79|30.79|32.82|30.82|32.76|30.76|0
1752543300000|2025-07-15 01:35:00|32.78|30.78|32.73|30.73|32.82|30.82|32.68|30.68|0
1752543600000|2025-07-15 01:40:00|32.74|30.74|32.19|30.19|32.8|30.8|32.19|30.19|0
1752543900000|2025-07-15 01:45:00|32.06|30.06|31.73|29.73|32.18|30.18|31.65|29.65|0
1752544200000|2025-07-15 01:50:00|31.71|29.71|30.98|28.98|31.76|29.76|30.96|28.96|0
1752544500000|2025-07-15 01:55:00|30.99|28.99|31.39|29.39|31.53|29.53|30.99|28.99|0
1752544800000|2025-07-15 02:00:00|31.37|29.37|31.46|29.46|31.46|29.46|31.29|29.29|0
1752545100000|2025-07-15 02:05:00|31.48|29.48|31.57|29.57|31.62|29.62|31.43|29.43|0
1752545400000|2025-07-15 02:10:00|31.59|29.59|31.58|29.58|31.63|29.63|31.46|29.46|0
1752545700000|2025-07-15 02:15:00|31.56|29.56|31.76|29.76|31.83|29.83|31.52|29.52|0
1752546000000|2025-07-15 02:20:00|31.78|29.78|31.89|29.89|31.96|29.96|31.74|29.74|0
1752546300000|2025-07-15 02:25:00|31.91|29.91|31.93|29.93|32.06|30.06|31.86|29.86|0
1752546600000|2025-07-15 02:30:00|31.95|29.95|32.13|30.13|32.18|30.18|31.92|29.92|0
1752546900000|2025-07-15 02:35:00|32.12|30.12|32.14|30.14|32.21|30.21|32.07|30.07|0
1752547200000|2025-07-15 02:40:00|32.13|30.13|32.1|30.1|32.16|30.16|32.04|30.04|0
1752547500000|2025-07-15 02:45:00|32.11|30.11|32.11|30.11|32.16|30.16|32.03|30.03|0
1752547800000|2025-07-15 02:50:00|32.12|30.12|32.14|30.14|32.24|30.24|32.07|30.07|0
1752548100000|2025-07-15 02:55:00|32.17|30.17|32.1|30.1|32.23|30.23|32.1|30.1|0
1752548400000|2025-07-15 03:00:00|32.13|30.13|32.19|30.19|32.21|30.21|32.11|30.11|0
1752548700000|2025-07-15 03:05:00|32.2|30.2|32.12|30.12|32.23|30.23|32.11|30.11|0
1752549000000|2025-07-15 03:10:00|32.13|30.13|32.18|30.18|32.2|30.2|32.11|30.11|0
1752549300000|2025-07-15 03:15:00|32.19|30.19|32.1|30.1|32.22|30.22|32.09|30.09|0
1752549600000|2025-07-15 03:20:00|32.11|30.11|32.05|30.05|32.13|30.13|31.97|29.97|0
1752549900000|2025-07-15 03:25:00|32.04|30.04|31.94|29.94|32.05|30.05|31.92|29.92|0
1752550200000|2025-07-15 03:30:00|31.96|29.96|31.92|29.92|31.97|29.97|31.87|29.87|0
1752550500000|2025-07-15 03:35:00|31.9|29.9|31.88|29.88|31.94|29.94|31.84|29.84|0
1752550800000|2025-07-15 03:40:00|31.86|29.86|31.87|29.87|31.93|29.93|31.85|29.85|0
1752551100000|2025-07-15 03:45:00|31.88|29.88|31.88|29.88|31.91|29.91|31.85|29.85|0
1752551400000|2025-07-15 03:50:00|31.87|29.87|31.87|29.87|31.92|29.92|31.83|29.83|0
1752551700000|2025-07-15 03:55:00|31.85|29.85|31.8|29.8|31.88|29.88|31.76|29.76|0
1752552000000|2025-07-15 04:00:00|31.83|29.83|31.81|29.81|31.88|29.88|31.79|29.79|0
1752552300000|2025-07-15 04:05:00|31.82|29.82|31.82|29.82|31.84|29.84|31.8|29.8|0
1752552600000|2025-07-15 04:10:00|31.8|29.8|31.82|29.82|31.84|29.84|31.79|29.79|0
1752552900000|2025-07-15 04:15:00|31.83|29.83|31.82|29.82|31.85|29.85|31.78|29.78|0
1752553200000|2025-07-15 04:20:00|31.81|29.81|31.79|29.79|31.84|29.84|31.78|29.78|0
1752553500000|2025-07-15 04:25:00|31.81|29.81|31.82|29.82|31.85|29.85|31.79|29.79|0
1752553800000|2025-07-15 04:30:00|31.83|29.83|31.8|29.8|31.83|29.83|31.77|29.77|0
1752554100000|2025-07-15 04:35:00|31.81|29.81|31.51|29.51|31.83|29.83|31.48|29.48|0
1752554400000|2025-07-15 04:40:00|31.5|29.5|31.54|29.54|31.57|29.57|31.48|29.48|0
1752554700000|2025-07-15 04:45:00|31.51|29.51|31.56|29.56|31.58|29.58|31.51|29.51|0
1752555000000|2025-07-15 04:50:00|31.57|29.57|31.57|29.57|31.61|29.61|31.54|29.54|0
1752555300000|2025-07-15 04:55:00|31.59|29.59|31.54|29.54|31.64|29.64|31.47|29.47|0
1752555600000|2025-07-15 05:00:00|31.52|29.52|31.35|29.35|31.55|29.55|31.34|29.34|0
1752555900000|2025-07-15 05:05:00|31.36|29.36|31.17|29.17|31.37|29.37|31.17|29.17|0
1752556200000|2025-07-15 05:10:00|31.16|29.16|31.12|29.12|31.21|29.21|31.03|29.03|0
1752556500000|2025-07-15 05:15:00|31.1|29.1|31.11|29.11|31.15|29.15|31.09|29.09|0
1752556800000|2025-07-15 05:20:00|31.1|29.1|31.11|29.11|31.15|29.15|31.08|29.08|0
1752557100000|2025-07-15 05:25:00|31.1|29.1|31.06|29.06|31.11|29.11|31.01|29.01|0
1752557400000|2025-07-15 05:30:00|31.05|29.05|31.05|29.05|31.14|29.14|30.99|28.99|0
1752557700000|2025-07-15 05:35:00|31.06|29.06|31.08|29.08|31.13|29.13|31.03|29.03|0
1752558000000|2025-07-15 05:40:00|31.06|29.06|31.07|29.07|31.1|29.1|31.04|29.04|0
1752558300000|2025-07-15 05:45:00|31.08|29.08|31.08|29.08|31.13|29.13|31|29|0
1752558600000|2025-07-15 05:50:00|31.09|29.09|31.07|29.07|31.12|29.12|31.04|29.04|0
1752558900000|2025-07-15 05:55:00|31.08|29.08|31.08|29.08|31.1|29.1|31.03|29.03|0
1752559200000|2025-07-15 06:00:00|31.07|29.07|31.07|29.07|31.12|29.12|31.02|29.02|0
1752559500000|2025-07-15 06:05:00|31.06|29.06|31.06|29.06|31.13|29.13|31.04|29.04|0
1752559800000|2025-07-15 06:10:00|31.07|29.07|31.07|29.07|31.12|29.12|31.05|29.05|0
1752560100000|2025-07-15 06:15:00|31.08|29.08|31.12|29.12|31.13|29.13|31.05|29.05|0
1752560400000|2025-07-15 06:20:00|31.13|29.13|31.14|29.14|31.14|29.14|31.07|29.07|0
1752560700000|2025-07-15 06:25:00|31.11|29.11|31.1|29.1|31.18|29.18|31.1|29.1|0
1752561000000|2025-07-15 06:30:00|31.11|29.11|31.14|29.14|31.16|29.16|31.1|29.1|0
1752561300000|2025-07-15 06:35:00|31.13|29.13|31.12|29.12|31.18|29.18|31.07|29.07|0
1752561600000|2025-07-15 06:40:00|31.13|29.13|31.13|29.13|31.16|29.16|31.09|29.09|0
1752561900000|2025-07-15 06:45:00|31.16|29.16|31.12|29.12|31.18|29.18|31.07|29.07|0
1752562200000|2025-07-15 06:50:00|31.09|29.09|31.13|29.13|31.16|29.16|31.05|29.05|0
1752562500000|2025-07-15 06:55:00|31.14|29.14|31.09|29.09|31.17|29.17|31.09|29.09|0
1752562800000|2025-07-15 07:00:00|31.1|29.1|31.17|29.17|31.24|29.24|31.07|29.07|0
1752563100000|2025-07-15 07:05:00|31.15|29.15|31.19|29.19|31.27|29.27|31.13|29.13|0
1752563400000|2025-07-15 07:10:00|31.21|29.21|31.28|29.28|31.33|29.33|31.16|29.16|0
1752563700000|2025-07-15 07:15:00|31.3|29.3|31.26|29.26|31.32|29.32|31.23|29.23|0
1752564000000|2025-07-15 07:20:00|31.28|29.28|31.26|29.26|31.35|29.35|31.22|29.22|0
1752564300000|2025-07-15 07:25:00|31.3|29.3|31.28|29.28|31.33|29.33|31.18|29.18|0
1752564600000|2025-07-15 07:30:00|31.3|29.3|31.29|29.29|31.33|29.33|31.21|29.21|0
1752564900000|2025-07-15 07:35:00|31.28|29.28|31.21|29.21|31.31|29.31|31.19|29.19|0
1752565200000|2025-07-15 07:40:00|31.2|29.2|31.18|29.18|31.25|29.25|31.17|29.17|0
1752565500000|2025-07-15 07:45:00|31.17|29.17|31.23|29.23|31.3|29.3|31.14|29.14|0
1752565800000|2025-07-15 07:50:00|31.21|29.21|31.23|29.23|31.28|29.28|31.15|29.15|0
1752566100000|2025-07-15 07:55:00|31.22|29.22|31.24|29.24|31.26|29.26|31.16|29.16|0
1752566400000|2025-07-15 08:00:00|31.25|29.25|31.26|29.26|31.31|29.31|31.15|29.15|0
1752566700000|2025-07-15 08:05:00|31.25|29.25|31.27|29.27|31.31|29.31|31.21|29.21|0
1752567000000|2025-07-15 08:10:00|31.26|29.26|31.29|29.29|31.31|29.31|31.2|29.2|0
1752567300000|2025-07-15 08:15:00|31.27|29.27|31.24|29.24|31.36|29.36|31.24|29.24|0
1752567600000|2025-07-15 08:20:00|31.21|29.21|31.21|29.21|31.29|29.29|31.18|29.18|0
1752567900000|2025-07-15 08:25:00|31.22|29.22|31.14|29.14|31.22|29.22|31.1|29.1|0
1752568200000|2025-07-15 08:30:00|31.13|29.13|31.12|29.12|31.24|29.24|31.08|29.08|0
1752568500000|2025-07-15 08:35:00|31.13|29.13|31.15|29.15|31.17|29.17|31.11|29.11|0
1752568800000|2025-07-15 08:40:00|31.13|29.13|31.12|29.12|31.18|29.18|31.11|29.11|0
1752569100000|2025-07-15 08:45:00|31.11|29.11|31.12|29.12|31.15|29.15|31.09|29.09|0
1752569400000|2025-07-15 08:50:00|31.1|29.1|31.15|29.15|31.16|29.16|31.09|29.09|0
1752569700000|2025-07-15 08:55:00|31.13|29.13|31.19|29.19|31.19|29.19|31.12|29.12|0
1752570000000|2025-07-15 09:00:00|31.2|29.2|31.17|29.17|31.22|29.22|31.13|29.13|0
1752570300000|2025-07-15 09:05:00|31.18|29.18|31.12|29.12|31.18|29.18|31.12|29.12|0
1752570600000|2025-07-15 09:10:00|31.09|29.09|31.13|29.13|31.14|29.14|31.07|29.07|0
1752570900000|2025-07-15 09:15:00|31.11|29.11|31.02|29.02|31.14|29.14|31|29|0
1752571200000|2025-07-15 09:20:00|31.01|29.01|31.01|29.01|31.03|29.03|31|29|0
1752571500000|2025-07-15 09:25:00|31.03|29.03|31.01|29.01|31.03|29.03|30.97|28.97|0
1752571800000|2025-07-15 09:30:00|31.02|29.02|31.02|29.02|31.04|29.04|30.98|28.98|0
1752572100000|2025-07-15 09:35:00|31.03|29.03|31.02|29.02|31.06|29.06|30.97|28.97|0
1752572400000|2025-07-15 09:40:00|31.01|29.01|31.06|29.06|31.07|29.07|30.99|28.99|0
1752572700000|2025-07-15 09:45:00|31.04|29.04|31.01|29.01|31.07|29.07|30.99|28.99|0
1752573000000|2025-07-15 09:50:00|31.03|29.03|31.01|29.01|31.04|29.04|31|29|0
1752573300000|2025-07-15 09:55:00|31|29|31.01|29.01|31.04|29.04|30.98|28.98|0
1752573600000|2025-07-15 10:00:00|31.02|29.02|31.04|29.04|31.05|29.05|31|29|0
1752573900000|2025-07-15 10:05:00|31.03|29.03|31.01|29.01|31.06|29.06|30.97|28.97|0
1752574200000|2025-07-15 10:10:00|31.03|29.03|31.03|29.03|31.05|29.05|31|29|0
1752574500000|2025-07-15 10:15:00|31.02|29.02|30.91|28.91|31.03|29.03|30.89|28.89|0
1752574800000|2025-07-15 10:20:00|30.9|28.9|30.92|28.92|30.94|28.94|30.89|28.89|0
1752575100000|2025-07-15 10:25:00|30.93|28.93|30.92|28.92|30.93|28.93|30.9|28.9|0
1752575400000|2025-07-15 10:30:00|30.91|28.91|30.86|28.86|30.95|28.95|30.79|28.79|0
1752575700000|2025-07-15 10:35:00|30.85|28.85|30.88|28.88|30.9|28.9|30.8|28.8|0
1752576000000|2025-07-15 10:40:00|30.9|28.9|30.95|28.95|30.97|28.97|30.86|28.86|0
1752576300000|2025-07-15 10:45:00|30.96|28.96|31.1|29.1|31.15|29.15|30.92|28.92|0
1752576600000|2025-07-15 10:50:00|31.12|29.12|31.08|29.08|31.15|29.15|31.08|29.08|0
1752576900000|2025-07-15 10:55:00|31.12|29.12|31.11|29.11|31.15|29.15|31.09|29.09|0
1752577200000|2025-07-15 11:00:00|31.13|29.13|31.02|29.02|31.16|29.16|30.98|28.98|0
1752577500000|2025-07-15 11:05:00|31.01|29.01|30.88|28.88|31.05|29.05|30.71|28.71|0
1752577800000|2025-07-15 11:10:00|30.85|28.85|30.82|28.82|30.86|28.86|30.71|28.71|0
1752578100000|2025-07-15 11:15:00|30.83|28.83|30.84|28.84|30.86|28.86|30.78|28.78|0
1752578400000|2025-07-15 11:20:00|30.85|28.85|30.82|28.82|30.87|28.87|30.79|28.79|0
1752578700000|2025-07-15 11:25:00|30.83|28.83|30.82|28.82|30.87|28.87|30.8|28.8|0
1752579000000|2025-07-15 11:30:00|30.83|28.83|30.82|28.82|30.87|28.87|30.79|28.79|0
1752579300000|2025-07-15 11:35:00|30.83|28.83|30.84|28.84|30.86|28.86|30.79|28.79|0
1752579600000|2025-07-15 11:40:00|30.85|28.85|30.94|28.94|30.94|28.94|30.81|28.81|0
1752579900000|2025-07-15 11:45:00|30.95|28.95|31.1|29.1|31.11|29.11|30.93|28.93|0
1752580200000|2025-07-15 11:50:00|31.07|29.07|31.08|29.08|31.14|29.14|31.04|29.04|0
1752580500000|2025-07-15 11:55:00|31.07|29.07|30.99|28.99|31.09|29.09|30.95|28.95|0
1752580800000|2025-07-15 12:00:00|30.98|28.98|30.98|28.98|32.16|30.16|30.9|28.9|0
1752581100000|2025-07-15 12:05:00|31.02|29.02|31.18|29.18|31.2|29.2|31.02|29.02|0
1752581400000|2025-07-15 12:10:00|31.19|29.19|31.16|29.16|31.22|29.22|31.14|29.14|0
1752581700000|2025-07-15 12:15:00|31.17|29.17|31.28|29.28|31.31|29.31|31.17|29.17|0
1752582000000|2025-07-15 12:20:00|31.27|29.27|31.42|29.42|31.5|29.5|31.27|29.27|0
1752582300000|2025-07-15 12:25:00|31.4|29.4|31.46|29.46|31.5|29.5|31.34|29.34|0
1752582600000|2025-07-15 12:30:00|31.15|29.15|30.78|28.78|31.15|29.15|30.65|28.65|0
1752582900000|2025-07-15 12:35:00|30.76|28.76|30.84|28.84|30.9|28.9|30.69|28.69|0
1752583200000|2025-07-15 12:40:00|30.89|28.89|30.99|28.99|31.02|29.02|30.85|28.85|0
1752583500000|2025-07-15 12:45:00|31|29|30.9|28.9|31.01|29.01|30.89|28.89|0
1752583800000|2025-07-15 12:50:00|30.91|28.91|30.72|28.72|30.95|28.95|30.69|28.69|0
1752584100000|2025-07-15 12:55:00|30.7|28.7|30.7|28.7|30.74|28.74|30.61|28.61|0
1752584400000|2025-07-15 13:00:00|30.67|28.67|30.72|28.72|30.85|28.85|30.64|28.64|0
1752584700000|2025-07-15 13:05:00|30.67|28.67|30.62|28.62|30.78|28.78|30.57|28.57|0
1752585000000|2025-07-15 13:10:00|30.63|28.63|30.64|28.64|30.67|28.67|30.61|28.61|0
1752585300000|2025-07-15 13:15:00|30.66|28.66|30.62|28.62|30.68|28.68|30.59|28.59|0
1752585600000|2025-07-15 13:20:00|30.6|28.6|30.73|28.13|30.73|28.6|30.39|28.13|0
1752585900000|2025-07-15 13:25:00|30.78|28.18|30.89|28.29|30.91|28.31|30.71|28.11|0
1752586200000|2025-07-15 13:30:00|30.54|28.54|31.08|29.08|31.08|29.08|30.45|28.45|0
1752586500000|2025-07-15 13:35:00|31.06|29.06|31.33|29.33|31.33|29.33|30.99|28.99|0
1752586800000|2025-07-15 13:40:00|31.35|29.35|31.39|29.39|31.64|29.64|31.27|29.27|0
1752587100000|2025-07-15 13:45:00|31.37|29.37|31.57|29.57|31.7|29.7|31.23|29.23|0
1752587400000|2025-07-15 13:50:00|31.58|29.58|31.37|29.37|31.61|29.61|31.22|29.22|0
1752587700000|2025-07-15 13:55:00|31.39|29.39|31.56|29.56|31.66|29.66|31.24|29.24|0
1752588000000|2025-07-15 14:00:00|31.53|29.53|31.63|29.63|31.72|29.72|31.44|29.44|0
1752588300000|2025-07-15 14:05:00|31.64|29.64|31.45|29.45|31.71|29.71|31.31|29.31|0
1752588600000|2025-07-15 14:10:00|31.42|29.42|31.19|29.19|31.44|29.44|31.18|29.18|0
1752588900000|2025-07-15 14:15:00|31.17|29.17|31.23|29.23|31.39|29.39|31.07|29.07|0
1752589200000|2025-07-15 14:20:00|31.21|29.21|31.19|29.19|31.33|29.33|31.13|29.13|0
1752589500000|2025-07-15 14:25:00|31.22|29.22|31.47|29.47|31.51|29.51|31.2|29.2|0
1752589800000|2025-07-15 14:30:00|31.54|29.54|31.51|29.51|31.78|29.78|31.37|29.37|0
1752590100000|2025-07-15 14:35:00|31.52|29.52|31.64|29.64|31.76|29.76|31.41|29.41|0
1752590400000|2025-07-15 14:40:00|31.67|29.67|31.71|29.71|31.9|29.9|31.67|29.67|0
1752590700000|2025-07-15 14:45:00|31.7|29.7|31.56|29.56|31.71|29.71|31.44|29.44|0
1752591000000|2025-07-15 14:50:00|31.55|29.55|31.99|29.99|32.12|30.12|31.49|29.49|0
1752591300000|2025-07-15 14:55:00|32.01|30.01|32.25|30.25|32.29|30.29|31.96|29.96|0
1752591600000|2025-07-15 15:00:00|32.2|30.2|31.89|29.89|32.26|30.26|31.88|29.88|0
1752591900000|2025-07-15 15:05:00|31.93|29.93|31.59|29.59|31.93|29.93|31.53|29.53|0
1752592200000|2025-07-15 15:10:00|31.6|29.6|31.84|29.84|31.84|29.84|31.54|29.54|0
1752592500000|2025-07-15 15:15:00|31.87|29.87|31.84|29.84|31.92|29.92|31.7|29.7|0
1752592800000|2025-07-15 15:20:00|31.87|29.87|31.61|29.61|31.89|29.89|31.54|29.54|0
1752593100000|2025-07-15 15:25:00|31.62|29.62|31.51|29.51|31.65|29.65|31.43|29.43|0
1752593400000|2025-07-15 15:30:00|31.49|29.49|31.71|29.71|31.74|29.74|31.39|29.39|0
1752593700000|2025-07-15 15:35:00|31.73|29.73|31.61|29.61|31.77|29.77|31.56|29.56|0
1752594000000|2025-07-15 15:40:00|31.59|29.59|31.43|29.43|31.66|29.66|31.39|29.39|0
1752594300000|2025-07-15 15:45:00|31.42|29.42|31.29|29.29|31.49|29.49|31.2|29.2|0
1752594600000|2025-07-15 15:50:00|31.3|29.3|31.45|29.45|31.49|29.49|31.23|29.23|0
1752594900000|2025-07-15 15:55:00|31.46|29.46|31.45|29.45|31.66|29.66|31.44|29.44|0
1752595200000|2025-07-15 16:00:00|31.42|29.42|31.48|29.48|31.58|29.58|31.4|29.4|0
1752595500000|2025-07-15 16:05:00|31.46|29.46|31.8|29.8|32.77|30.77|31.4|29.4|0
1752595800000|2025-07-15 16:10:00|31.86|29.86|31.73|29.73|31.99|29.99|31.64|29.64|0
1752596100000|2025-07-15 16:15:00|31.72|29.72|31.69|29.69|31.76|29.76|31.55|29.55|0
1752596400000|2025-07-15 16:20:00|31.68|29.68|31.52|29.52|31.74|29.74|31.44|29.44|0
1752596700000|2025-07-15 16:25:00|31.5|29.5|31.59|29.59|31.64|29.64|31.47|29.47|0
1752597000000|2025-07-15 16:30:00|31.58|29.58|31.45|29.45|31.58|29.58|31.3|29.3|0
1752597300000|2025-07-15 16:35:00|31.46|29.46|31.64|29.64|31.82|29.82|31.45|29.45|0
1752597600000|2025-07-15 16:40:00|31.66|29.66|31.58|29.58|31.76|29.76|31.55|29.55|0
1752597900000|2025-07-15 16:45:00|31.56|29.56|31.51|29.51|31.56|29.56|31.41|29.41|0
1752598200000|2025-07-15 16:50:00|31.5|29.5|31.68|29.68|31.68|29.68|31.41|29.41|0
1752598500000|2025-07-15 16:55:00|31.69|29.69|32.23|30.23|32.26|30.26|31.63|29.63|0
1752598800000|2025-07-15 17:00:00|32.25|30.25|31.99|29.99|32.25|30.25|31.81|29.81|0
1752599100000|2025-07-15 17:05:00|32.01|30.01|32.08|30.08|32.1|30.1|31.89|29.89|0
1752599400000|2025-07-15 17:10:00|32.07|30.07|32.05|30.05|32.18|30.18|31.95|29.95|0
1752599700000|2025-07-15 17:15:00|32.03|30.03|32.03|30.03|32.31|30.31|31.99|29.99|0
1752600000000|2025-07-15 17:20:00|32.02|30.02|31.85|29.85|32.07|30.07|31.8|29.8|0
1752600300000|2025-07-15 17:25:00|31.84|29.84|31.75|29.75|31.9|29.9|31.72|29.72|0
1752600600000|2025-07-15 17:30:00|31.71|29.71|31.51|29.51|31.72|29.72|31.5|29.5|0
1752600900000|2025-07-15 17:35:00|31.52|29.52|31.52|29.52|31.57|29.57|31.47|29.47|0
1752601200000|2025-07-15 17:40:00|31.51|29.51|31.65|29.65|31.73|29.73|31.49|29.49|0
1752601500000|2025-07-15 17:45:00|31.68|29.68|31.61|29.61|31.7|29.7|31.55|29.55|0
1752601800000|2025-07-15 17:50:00|31.64|29.64|31.48|29.48|31.69|29.69|31.46|29.46|0
1752602100000|2025-07-15 17:55:00|31.49|29.49|31.35|29.35|31.49|29.49|31.31|29.31|0
1752602400000|2025-07-15 18:00:00|31.36|29.36|31.37|29.37|31.47|29.47|31.32|29.32|0
1752602700000|2025-07-15 18:05:00|31.39|29.39|31.25|29.25|31.42|29.42|31.24|29.24|0
1752603000000|2025-07-15 18:10:00|31.24|29.24|31.26|29.26|31.29|29.29|31.19|29.19|0
1752603300000|2025-07-15 18:15:00|31.24|29.24|31.38|29.38|31.38|29.38|31.21|29.21|0
1752603600000|2025-07-15 18:20:00|31.36|29.36|31.29|29.29|31.38|29.38|31.22|29.22|0
1752603900000|2025-07-15 18:25:00|31.28|29.28|31.38|29.38|31.45|29.45|31.28|29.28|0
1752604200000|2025-07-15 18:30:00|31.36|29.36|31.32|29.32|31.41|29.41|31.27|29.27|0
1752604500000|2025-07-15 18:35:00|31.35|29.35|31.47|29.47|31.54|29.54|31.35|29.35|0
1752604800000|2025-07-15 18:40:00|31.45|29.45|31.63|29.63|31.63|29.63|31.42|29.42|0
1752605100000|2025-07-15 18:45:00|31.64|29.64|31.56|29.56|31.64|29.64|31.5|29.5|0
1752605400000|2025-07-15 18:50:00|31.55|29.55|31.84|29.84|31.84|29.84|31.52|29.52|0
1752605700000|2025-07-15 18:55:00|31.82|29.82|32.22|30.22|32.3|30.3|31.81|29.81|0
1752606000000|2025-07-15 19:00:00|32.44|30.44|32.23|30.23|32.44|30.44|32.08|30.08|0
1752606300000|2025-07-15 19:05:00|32.18|30.18|32.29|30.29|32.36|30.36|32.14|30.14|0
1752606600000|2025-07-15 19:10:00|32.31|30.31|32.23|30.23|32.36|30.36|32.19|30.19|0
1752606900000|2025-07-15 19:15:00|32.24|30.24|32.25|30.25|32.36|30.36|32.22|30.22|0
1752607200000|2025-07-15 19:20:00|32.23|30.23|32.12|30.12|32.27|30.27|32.07|30.07|0
1752607500000|2025-07-15 19:25:00|32.14|30.14|32.25|30.25|32.3|30.3|32.09|30.09|0
1752607800000|2025-07-15 19:30:00|32.22|30.22|32.34|30.34|32.34|30.34|32.16|30.16|0
1752608100000|2025-07-15 19:35:00|32.3|30.3|32.24|30.24|32.38|30.38|32.21|30.21|0
1752608400000|2025-07-15 19:40:00|32.23|30.23|32.13|30.13|32.24|30.24|32.02|30.02|0
1752608700000|2025-07-15 19:45:00|32.1|30.1|32.18|30.18|32.24|30.24|32.1|30.1|0
1752609000000|2025-07-15 19:50:00|32.19|30.19|32.5|30.5|32.54|30.54|32.13|30.13|0
1752609300000|2025-07-15 19:55:00|32.49|30.49|33.01|31.01|33.08|31.08|32.38|30.38|0
1752609600000|2025-07-15 20:00:00|33.05|31.05|33.41|31.41|33.43|31.43|32.91|30.91|0
1752609900000|2025-07-15 20:05:00|33.42|31.42|33.37|31.37|33.47|31.47|33.27|31.27|0
1752610200000|2025-07-15 20:10:00|33.31|31.31|33.43|31.43|33.43|31.43|33.27|31.27|0
1752610500000|2025-07-15 20:15:00|33.46|31.46|33.56|31.56|33.57|31.57|33.39|31.39|0
1752610800000|2025-07-15 20:20:00|33.53|31.53|33.59|31.59|33.66|31.66|33.48|31.48|0
1752611100000|2025-07-15 20:25:00|33.57|31.57|33.54|31.54|33.64|31.64|33.49|31.49|0
1752611400000|2025-07-15 20:30:00|33.53|31.53|33.59|31.59|33.76|31.76|33.53|31.53|0
1752611700000|2025-07-15 20:35:00|33.6|31.6|33.61|31.61|33.65|31.65|33.58|31.58|0
1752612000000|2025-07-15 20:40:00|33.6|31.6|33.63|31.63|33.67|31.67|33.57|31.57|0
1752612300000|2025-07-15 20:45:00|33.6|31.6|33.7|31.7|33.71|31.71|33.57|31.57|0
1752612600000|2025-07-15 20:50:00|33.68|31.68|33.65|31.65|33.71|31.71|33.62|31.62|0
1752612900000|2025-07-15 20:55:00|33.95|31.35|33.99|31.39|34.02|31.42|33.92|31.32|0
1752613200000|2025-07-15 21:00:00|33.98|31.38|33.99|31.39|33.99|31.39|33.94|31.34|0
1752613500000|2025-07-15 21:05:00|33.93|31.33|33.97|31.37|33.98|31.38|33.9|31.3|0
1752613800000|2025-07-15 21:10:00|33.95|31.35|33.96|31.36|33.97|31.37|33.95|31.35|0
1752614100000|2025-07-15 21:15:00|33.97|31.37|33.97|31.37|33.98|31.38|33.94|31.34|0
1752614400000|2025-07-15 21:20:00|33.93|31.33|33.94|31.34|33.98|31.38|33.93|31.33|0
1752614700000|2025-07-15 21:25:00|33.95|31.35|33.94|31.34|33.97|31.37|33.93|31.33|0
1752615000000|2025-07-15 21:30:00|33.93|31.33|33.94|31.34|33.95|31.35|33.93|31.33|0
1752615300000|2025-07-15 21:35:00|33.97|31.37|33.96|31.36|33.99|31.39|33.95|31.35|0
1752615600000|2025-07-15 21:40:00|33.97|31.37|33.97|31.37|34|31.4|33.97|31.37|0
1752615900000|2025-07-15 21:45:00|33.96|31.36|33.99|31.39|33.99|31.39|33.95|31.35|0
1752616200000|2025-07-15 21:50:00|33.98|31.38|33.98|31.38|33.98|31.38|33.98|31.38|0
1752616500000|2025-07-15 21:55:00|33.99|31.39|33.99|31.39|33.99|31.39|33.96|31.36|0
1752616800000|2025-07-15 22:00:00|33.93|31.33|33.82|31.22|33.93|31.33|33.8|31.2|0
1752617100000|2025-07-15 22:05:00|33.79|31.19|33.95|31.35|33.96|31.36|33.79|31.19|0
1752617400000|2025-07-15 22:10:00|33.93|31.33|34.09|31.49|34.12|31.52|33.93|31.33|0
1752617700000|2025-07-15 22:15:00|34.1|31.5|34.18|31.58|34.18|31.58|34.06|31.46|0
1752618000000|2025-07-15 22:20:00|34.16|31.56|34.1|31.5|34.16|31.56|34.09|31.49|0
1752618300000|2025-07-15 22:25:00|34.11|31.51|34.07|31.47|34.12|31.52|34|31.4|0
1752618600000|2025-07-15 22:30:00|34.1|31.5|34.43|31.83|34.49|31.89|34.06|31.46|0
1752618900000|2025-07-15 22:35:00|34.42|31.82|34.39|31.79|34.42|31.82|34.31|31.71|0
1752619200000|2025-07-15 22:40:00|34.35|31.75|34.31|31.71|34.37|31.77|34.31|31.71|0
1752619500000|2025-07-15 22:45:00|34.33|31.73|34.22|31.62|34.43|31.83|34.21|31.61|0
1752619800000|2025-07-15 22:50:00|34.21|31.61|34.2|31.6|34.35|31.75|34.19|31.59|0
1752620100000|2025-07-15 22:55:00|34.19|31.59|34.15|31.55|34.19|31.59|34.12|31.52|0
1752620400000|2025-07-15 23:00:00|34.13|31.53|34.19|31.59|34.25|31.65|34.13|31.53|0
1752620700000|2025-07-15 23:05:00|34.2|31.6|34.17|31.57|34.23|31.63|34.13|31.53|0
1752621000000|2025-07-15 23:10:00|34.16|31.56|34.14|31.54|34.19|31.59|34.07|31.47|0
1752621300000|2025-07-15 23:15:00|34.13|31.53|34.22|31.62|34.24|31.64|34.13|31.53|0
1752621600000|2025-07-15 23:20:00|34.34|31.74|34.28|31.68|34.39|31.79|34.21|31.61|0
1752621900000|2025-07-15 23:25:00|34.27|31.67|34.3|31.7|34.33|31.73|34.23|31.63|0
1752622200000|2025-07-15 23:30:00|34.27|31.67|34.15|31.55|34.3|31.7|34.14|31.54|0
1752622500000|2025-07-15 23:35:00|34.14|31.54|34.11|31.51|34.14|31.54|34.08|31.48|0
1752622800000|2025-07-15 23:40:00|34.09|31.49|34.08|31.48|34.15|31.55|34.07|31.47|0
1752623100000|2025-07-15 23:45:00|34.06|31.46|33.97|31.37|34.06|31.46|33.96|31.36|0
1752623400000|2025-07-15 23:50:00|33.99|31.39|34.07|31.47|34.12|31.52|33.96|31.36|0
1752623700000|2025-07-15 23:55:00|34.09|31.49|34.03|31.43|34.12|31.52|34.01|31.41|0
1752537600000|2025-07-15 00:00:00|33.01|30.41|32.89|30.29|33.13|30.53|32.87|30.27|0
1752537900000|2025-07-15 00:05:00|32.88|30.28|32.92|30.32|32.96|30.36|32.88|30.28|0
1752538200000|2025-07-15 00:10:00|32.93|30.33|32.86|30.26|32.95|30.35|32.85|30.25|0
1752538500000|2025-07-15 00:15:00|32.88|30.28|32.65|30.65|32.9|30.67|32.55|30.28|0
1752538800000|2025-07-15 00:20:00|32.66|30.66|32.65|30.65|32.68|30.68|32.6|30.6|0
1752539100000|2025-07-15 00:25:00|32.64|30.64|32.63|30.63|32.66|30.66|32.62|30.62|0
1752539400000|2025-07-15 00:30:00|32.65|30.65|32.73|30.73|32.76|30.76|32.62|30.62|0
1752539700000|2025-07-15 00:35:00|32.74|30.74|32.72|30.72|32.76|30.76|32.69|30.69|0
1752540000000|2025-07-15 00:40:00|32.74|30.74|32.73|30.73|32.77|30.77|32.72|30.72|0
1752540300000|2025-07-15 00:45:00|32.72|30.72|32.73|30.73|32.76|30.76|32.7|30.7|0
1752540600000|2025-07-15 00:50:00|32.72|30.72|32.73|30.73|32.75|30.75|32.71|30.71|0
1752540900000|2025-07-15 00:55:00|32.75|30.75|32.73|30.73|32.77|30.77|32.72|30.72|0
1752541200000|2025-07-15 01:00:00|32.74|30.74|32.83|30.83|32.86|30.86|32.73|30.73|0
1752541500000|2025-07-15 01:05:00|32.85|30.85|32.83|30.83|32.85|30.85|32.81|30.81|0
1752541800000|2025-07-15 01:10:00|32.82|30.82|32.82|30.82|32.86|30.86|32.8|30.8|0
1752542100000|2025-07-15 01:15:00|32.81|30.81|32.81|30.81|32.83|30.83|32.8|30.8|0
1752542400000|2025-07-15 01:20:00|32.8|30.8|32.78|30.78|32.83|30.83|32.76|30.76|0
1752542700000|2025-07-15 01:25:00|32.79|30.79|32.79|30.79|32.82|30.82|32.77|30.77|0
1752543000000|2025-07-15 01:30:00|32.81|30.81|32.79|30.79|32.82|30.82|32.76|30.76|0
1752543300000|2025-07-15 01:35:00|32.78|30.78|32.73|30.73|32.82|30.82|32.68|30.68|0
1752543600000|2025-07-15 01:40:00|32.74|30.74|32.19|30.19|32.8|30.8|32.19|30.19|0
1752543900000|2025-07-15 01:45:00|32.06|30.06|31.73|29.73|32.18|30.18|31.65|29.65|0
1752544200000|2025-07-15 01:50:00|31.71|29.71|30.98|28.98|31.76|29.76|30.96|28.96|0
1752544500000|2025-07-15 01:55:00|30.99|28.99|31.39|29.39|31.53|29.53|30.99|28.99|0
1752544800000|2025-07-15 02:00:00|31.37|29.37|31.46|29.46|31.46|29.46|31.29|29.29|0
1752545100000|2025-07-15 02:05:00|31.48|29.48|31.57|29.57|31.62|29.62|31.43|29.43|0
1752545400000|2025-07-15 02:10:00|31.59|29.59|31.58|29.58|31.63|29.63|31.46|29.46|0
1752545700000|2025-07-15 02:15:00|31.56|29.56|31.76|29.76|31.83|29.83|31.52|29.52|0
1752546000000|2025-07-15 02:20:00|31.78|29.78|31.89|29.89|31.96|29.96|31.74|29.74|0
1752546300000|2025-07-15 02:25:00|31.91|29.91|31.93|29.93|32.06|30.06|31.86|29.86|0
1752546600000|2025-07-15 02:30:00|31.95|29.95|32.13|30.13|32.18|30.18|31.92|29.92|0
1752546900000|2025-07-15 02:35:00|32.12|30.12|32.14|30.14|32.21|30.21|32.07|30.07|0
1752547200000|2025-07-15 02:40:00|32.13|30.13|32.1|30.1|32.16|30.16|32.04|30.04|0
1752547500000|2025-07-15 02:45:00|32.11|30.11|32.11|30.11|32.16|30.16|32.03|30.03|0
1752547800000|2025-07-15 02:50:00|32.12|30.12|32.14|30.14|32.24|30.24|32.07|30.07|0
1752548100000|2025-07-15 02:55:00|32.17|30.17|32.1|30.1|32.23|30.23|32.1|30.1|0
1752548400000|2025-07-15 03:00:00|32.13|30.13|32.19|30.19|32.21|30.21|32.11|30.11|0
1752548700000|2025-07-15 03:05:00|32.2|30.2|32.12|30.12|32.23|30.23|32.11|30.11|0
1752549000000|2025-07-15 03:10:00|32.13|30.13|32.18|30.18|32.2|30.2|32.11|30.11|0
1752549300000|2025-07-15 03:15:00|32.19|30.19|32.1|30.1|32.22|30.22|32.09|30.09|0
1752549600000|2025-07-15 03:20:00|32.11|30.11|32.05|30.05|32.13|30.13|31.97|29.97|0
1752549900000|2025-07-15 03:25:00|32.04|30.04|31.94|29.94|32.05|30.05|31.92|29.92|0
1752550200000|2025-07-15 03:30:00|31.96|29.96|31.92|29.92|31.97|29.97|31.87|29.87|0
1752550500000|2025-07-15 03:35:00|31.9|29.9|31.88|29.88|31.94|29.94|31.84|29.84|0
1752550800000|2025-07-15 03:40:00|31.86|29.86|31.87|29.87|31.93|29.93|31.85|29.85|0
1752551100000|2025-07-15 03:45:00|31.88|29.88|31.88|29.88|31.91|29.91|31.85|29.85|0
1752551400000|2025-07-15 03:50:00|31.87|29.87|31.87|29.87|31.92|29.92|31.83|29.83|0
1752551700000|2025-07-15 03:55:00|31.85|29.85|31.8|29.8|31.88|29.88|31.76|29.76|0
1752552000000|2025-07-15 04:00:00|31.83|29.83|31.81|29.81|31.88|29.88|31.79|29.79|0
1752552300000|2025-07-15 04:05:00|31.82|29.82|31.82|29.82|31.84|29.84|31.8|29.8|0
1752552600000|2025-07-15 04:10:00|31.8|29.8|31.82|29.82|31.84|29.84|31.79|29.79|0
1752552900000|2025-07-15 04:15:00|31.83|29.83|31.82|29.82|31.85|29.85|31.78|29.78|0
1752553200000|2025-07-15 04:20:00|31.81|29.81|31.79|29.79|31.84|29.84|31.78|29.78|0
1752553500000|2025-07-15 04:25:00|31.81|29.81|31.82|29.82|31.85|29.85|31.79|29.79|0
1752553800000|2025-07-15 04:30:00|31.83|29.83|31.8|29.8|31.83|29.83|31.77|29.77|0
1752554100000|2025-07-15 04:35:00|31.81|29.81|31.51|29.51|31.83|29.83|31.48|29.48|0
1752554400000|2025-07-15 04:40:00|31.5|29.5|31.54|29.54|31.57|29.57|31.48|29.48|0
1752554700000|2025-07-15 04:45:00|31.51|29.51|31.56|29.56|31.58|29.58|31.51|29.51|0
1752555000000|2025-07-15 04:50:00|31.57|29.57|31.57|29.57|31.61|29.61|31.54|29.54|0
1752555300000|2025-07-15 04:55:00|31.59|29.59|31.54|29.54|31.64|29.64|31.47|29.47|0
1752555600000|2025-07-15 05:00:00|31.52|29.52|31.35|29.35|31.55|29.55|31.34|29.34|0
1752555900000|2025-07-15 05:05:00|31.36|29.36|31.17|29.17|31.37|29.37|31.17|29.17|0
1752556200000|2025-07-15 05:10:00|31.16|29.16|31.12|29.12|31.21|29.21|31.03|29.03|0
1752556500000|2025-07-15 05:15:00|31.1|29.1|31.11|29.11|31.15|29.15|31.09|29.09|0
1752556800000|2025-07-15 05:20:00|31.1|29.1|31.11|29.11|31.15|29.15|31.08|29.08|0
1752557100000|2025-07-15 05:25:00|31.1|29.1|31.06|29.06|31.11|29.11|31.01|29.01|0
1752557400000|2025-07-15 05:30:00|31.05|29.05|31.05|29.05|31.14|29.14|30.99|28.99|0
1752557700000|2025-07-15 05:35:00|31.06|29.06|31.08|29.08|31.13|29.13|31.03|29.03|0
1752558000000|2025-07-15 05:40:00|31.06|29.06|31.07|29.07|31.1|29.1|31.04|29.04|0
1752558300000|2025-07-15 05:45:00|31.08|29.08|31.08|29.08|31.13|29.13|31|29|0
1752558600000|2025-07-15 05:50:00|31.09|29.09|31.07|29.07|31.12|29.12|31.04|29.04|0
1752558900000|2025-07-15 05:55:00|31.08|29.08|31.08|29.08|31.1|29.1|31.03|29.03|0
1752559200000|2025-07-15 06:00:00|31.07|29.07|31.07|29.07|31.12|29.12|31.02|29.02|0
1752559500000|2025-07-15 06:05:00|31.06|29.06|31.06|29.06|31.13|29.13|31.04|29.04|0
1752559800000|2025-07-15 06:10:00|31.07|29.07|31.07|29.07|31.12|29.12|31.05|29.05|0
1752560100000|2025-07-15 06:15:00|31.08|29.08|31.12|29.12|31.13|29.13|31.05|29.05|0
1752560400000|2025-07-15 06:20:00|31.13|29.13|31.14|29.14|31.14|29.14|31.07|29.07|0
1752560700000|2025-07-15 06:25:00|31.11|29.11|31.1|29.1|31.18|29.18|31.1|29.1|0
1752561000000|2025-07-15 06:30:00|31.11|29.11|31.14|29.14|31.16|29.16|31.1|29.1|0
1752561300000|2025-07-15 06:35:00|31.13|29.13|31.12|29.12|31.18|29.18|31.07|29.07|0
1752561600000|2025-07-15 06:40:00|31.13|29.13|31.13|29.13|31.16|29.16|31.09|29.09|0
1752561900000|2025-07-15 06:45:00|31.16|29.16|31.12|29.12|31.18|29.18|31.07|29.07|0
1752562200000|2025-07-15 06:50:00|31.09|29.09|31.13|29.13|31.16|29.16|31.05|29.05|0
1752562500000|2025-07-15 06:55:00|31.14|29.14|31.09|29.09|31.17|29.17|31.09|29.09|0
1752562800000|2025-07-15 07:00:00|31.1|29.1|31.17|29.17|31.24|29.24|31.07|29.07|0
1752563100000|2025-07-15 07:05:00|31.15|29.15|31.19|29.19|31.27|29.27|31.13|29.13|0
1752563400000|2025-07-15 07:10:00|31.21|29.21|31.28|29.28|31.33|29.33|31.16|29.16|0
1752563700000|2025-07-15 07:15:00|31.3|29.3|31.26|29.26|31.32|29.32|31.23|29.23|0
1752564000000|2025-07-15 07:20:00|31.28|29.28|31.26|29.26|31.35|29.35|31.22|29.22|0
1752564300000|2025-07-15 07:25:00|31.3|29.3|31.28|29.28|31.33|29.33|31.18|29.18|0
1752564600000|2025-07-15 07:30:00|31.3|29.3|31.29|29.29|31.33|29.33|31.21|29.21|0
1752564900000|2025-07-15 07:35:00|31.28|29.28|31.21|29.21|31.31|29.31|31.19|29.19|0
1752565200000|2025-07-15 07:40:00|31.2|29.2|31.18|29.18|31.25|29.25|31.17|29.17|0
1752565500000|2025-07-15 07:45:00|31.17|29.17|31.23|29.23|31.3|29.3|31.14|29.14|0
1752565800000|2025-07-15 07:50:00|31.21|29.21|31.23|29.23|31.28|29.28|31.15|29.15|0
1752566100000|2025-07-15 07:55:00|31.22|29.22|31.24|29.24|31.26|29.26|31.16|29.16|0
1752566400000|2025-07-15 08:00:00|31.25|29.25|31.26|29.26|31.31|29.31|31.15|29.15|0
1752566700000|2025-07-15 08:05:00|31.25|29.25|31.27|29.27|31.31|29.31|31.21|29.21|0
1752567000000|2025-07-15 08:10:00|31.26|29.26|31.29|29.29|31.31|29.31|31.2|29.2|0
1752567300000|2025-07-15 08:15:00|31.27|29.27|31.24|29.24|31.36|29.36|31.24|29.24|0
1752567600000|2025-07-15 08:20:00|31.21|29.21|31.21|29.21|31.29|29.29|31.18|29.18|0
1752567900000|2025-07-15 08:25:00|31.22|29.22|31.14|29.14|31.22|29.22|31.1|29.1|0
1752568200000|2025-07-15 08:30:00|31.13|29.13|31.12|29.12|31.24|29.24|31.08|29.08|0
1752568500000|2025-07-15 08:35:00|31.13|29.13|31.15|29.15|31.17|29.17|31.11|29.11|0
1752568800000|2025-07-15 08:40:00|31.13|29.13|31.12|29.12|31.18|29.18|31.11|29.11|0
1752569100000|2025-07-15 08:45:00|31.11|29.11|31.12|29.12|31.15|29.15|31.09|29.09|0
1752569400000|2025-07-15 08:50:00|31.1|29.1|31.15|29.15|31.16|29.16|31.09|29.09|0
1752569700000|2025-07-15 08:55:00|31.13|29.13|31.19|29.19|31.19|29.19|31.12|29.12|0
1752570000000|2025-07-15 09:00:00|31.2|29.2|31.17|29.17|31.22|29.22|31.13|29.13|0
1752570300000|2025-07-15 09:05:00|31.18|29.18|31.12|29.12|31.18|29.18|31.12|29.12|0
1752570600000|2025-07-15 09:10:00|31.09|29.09|31.13|29.13|31.14|29.14|31.07|29.07|0
1752570900000|2025-07-15 09:15:00|31.11|29.11|31.02|29.02|31.14|29.14|31|29|0
1752571200000|2025-07-15 09:20:00|31.01|29.01|31.01|29.01|31.03|29.03|31|29|0
1752571500000|2025-07-15 09:25:00|31.03|29.03|31.01|29.01|31.03|29.03|30.97|28.97|0
1752571800000|2025-07-15 09:30:00|31.02|29.02|31.02|29.02|31.04|29.04|30.98|28.98|0
1752572100000|2025-07-15 09:35:00|31.03|29.03|31.02|29.02|31.06|29.06|30.97|28.97|0
1752572400000|2025-07-15 09:40:00|31.01|29.01|31.06|29.06|31.07|29.07|30.99|28.99|0
1752572700000|2025-07-15 09:45:00|31.04|29.04|31.01|29.01|31.07|29.07|30.99|28.99|0
1752573000000|2025-07-15 09:50:00|31.03|29.03|31.01|29.01|31.04|29.04|31|29|0
1752573300000|2025-07-15 09:55:00|31|29|31.01|29.01|31.04|29.04|30.98|28.98|0
1752573600000|2025-07-15 10:00:00|31.02|29.02|31.04|29.04|31.05|29.05|31|29|0
1752573900000|2025-07-15 10:05:00|31.03|29.03|31.01|29.01|31.06|29.06|30.97|28.97|0
1752574200000|2025-07-15 10:10:00|31.03|29.03|31.03|29.03|31.05|29.05|31|29|0
1752574500000|2025-07-15 10:15:00|31.02|29.02|30.91|28.91|31.03|29.03|30.89|28.89|0
1752574800000|2025-07-15 10:20:00|30.9|28.9|30.92|28.92|30.94|28.94|30.89|28.89|0
1752575100000|2025-07-15 10:25:00|30.93|28.93|30.92|28.92|30.93|28.93|30.9|28.9|0
1752575400000|2025-07-15 10:30:00|30.91|28.91|30.86|28.86|30.95|28.95|30.79|28.79|0
1752575700000|2025-07-15 10:35:00|30.85|28.85|30.88|28.88|30.9|28.9|30.8|28.8|0
1752576000000|2025-07-15 10:40:00|30.9|28.9|30.95|28.95|30.97|28.97|30.86|28.86|0
1752576300000|2025-07-15 10:45:00|30.96|28.96|31.1|29.1|31.15|29.15|30.92|28.92|0
1752576600000|2025-07-15 10:50:00|31.12|29.12|31.08|29.08|31.15|29.15|31.08|29.08|0
1752576900000|2025-07-15 10:55:00|31.12|29.12|31.11|29.11|31.15|29.15|31.09|29.09|0
1752577200000|2025-07-15 11:00:00|31.13|29.13|31.02|29.02|31.16|29.16|30.98|28.98|0
1752577500000|2025-07-15 11:05:00|31.01|29.01|30.88|28.88|31.05|29.05|30.71|28.71|0
1752577800000|2025-07-15 11:10:00|30.85|28.85|30.82|28.82|30.86|28.86|30.71|28.71|0
1752578100000|2025-07-15 11:15:00|30.83|28.83|30.84|28.84|30.86|28.86|30.78|28.78|0
1752578400000|2025-07-15 11:20:00|30.85|28.85|30.82|28.82|30.87|28.87|30.79|28.79|0
1752578700000|2025-07-15 11:25:00|30.83|28.83|30.82|28.82|30.87|28.87|30.8|28.8|0
1752579000000|2025-07-15 11:30:00|30.83|28.83|30.82|28.82|30.87|28.87|30.79|28.79|0
1752579300000|2025-07-15 11:35:00|30.83|28.83|30.84|28.84|30.86|28.86|30.79|28.79|0
1752579600000|2025-07-15 11:40:00|30.85|28.85|30.94|28.94|30.94|28.94|30.81|28.81|0
1752579900000|2025-07-15 11:45:00|30.95|28.95|31.1|29.1|31.11|29.11|30.93|28.93|0
1752580200000|2025-07-15 11:50:00|31.07|29.07|31.08|29.08|31.14|29.14|31.04|29.04|0
1752580500000|2025-07-15 11:55:00|31.07|29.07|30.99|28.99|31.09|29.09|30.95|28.95|0
1752580800000|2025-07-15 12:00:00|30.98|28.98|30.98|28.98|32.16|30.16|30.9|28.9|0
1752581100000|2025-07-15 12:05:00|31.02|29.02|31.18|29.18|31.2|29.2|31.02|29.02|0
1752581400000|2025-07-15 12:10:00|31.19|29.19|31.16|29.16|31.22|29.22|31.14|29.14|0
1752581700000|2025-07-15 12:15:00|31.17|29.17|31.28|29.28|31.31|29.31|31.17|29.17|0
1752582000000|2025-07-15 12:20:00|31.27|29.27|31.42|29.42|31.5|29.5|31.27|29.27|0
1752582300000|2025-07-15 12:25:00|31.4|29.4|31.46|29.46|31.5|29.5|31.34|29.34|0
1752582600000|2025-07-15 12:30:00|31.15|29.15|30.78|28.78|31.15|29.15|30.65|28.65|0
1752582900000|2025-07-15 12:35:00|30.76|28.76|30.84|28.84|30.9|28.9|30.69|28.69|0
1752583200000|2025-07-15 12:40:00|30.89|28.89|30.99|28.99|31.02|29.02|30.85|28.85|0
1752583500000|2025-07-15 12:45:00|31|29|30.9|28.9|31.01|29.01|30.89|28.89|0
1752583800000|2025-07-15 12:50:00|30.91|28.91|30.72|28.72|30.95|28.95|30.69|28.69|0
1752584100000|2025-07-15 12:55:00|30.7|28.7|30.7|28.7|30.74|28.74|30.61|28.61|0
1752584400000|2025-07-15 13:00:00|30.67|28.67|30.72|28.72|30.85|28.85|30.64|28.64|0
1752584700000|2025-07-15 13:05:00|30.67|28.67|30.62|28.62|30.78|28.78|30.57|28.57|0
1752585000000|2025-07-15 13:10:00|30.63|28.63|30.64|28.64|30.67|28.67|30.61|28.61|0
1752585300000|2025-07-15 13:15:00|30.66|28.66|30.62|28.62|30.68|28.68|30.59|28.59|0
1752585600000|2025-07-15 13:20:00|30.6|28.6|30.73|28.13|30.73|28.6|30.39|28.13|0
1752585900000|2025-07-15 13:25:00|30.78|28.18|30.89|28.29|30.91|28.31|30.71|28.11|0
1752586200000|2025-07-15 13:30:00|30.54|28.54|31.08|29.08|31.08|29.08|30.45|28.45|0
1752586500000|2025-07-15 13:35:00|31.06|29.06|31.33|29.33|31.33|29.33|30.99|28.99|0
1752586800000|2025-07-15 13:40:00|31.35|29.35|31.39|29.39|31.64|29.64|31.27|29.27|0
1752587100000|2025-07-15 13:45:00|31.37|29.37|31.57|29.57|31.7|29.7|31.23|29.23|0
1752587400000|2025-07-15 13:50:00|31.58|29.58|31.37|29.37|31.61|29.61|31.22|29.22|0
1752587700000|2025-07-15 13:55:00|31.39|29.39|31.56|29.56|31.66|29.66|31.24|29.24|0
1752588000000|2025-07-15 14:00:00|31.53|29.53|31.63|29.63|31.72|29.72|31.44|29.44|0
1752588300000|2025-07-15 14:05:00|31.64|29.64|31.45|29.45|31.71|29.71|31.31|29.31|0
1752588600000|2025-07-15 14:10:00|31.42|29.42|31.19|29.19|31.44|29.44|31.18|29.18|0
1752588900000|2025-07-15 14:15:00|31.17|29.17|31.23|29.23|31.39|29.39|31.07|29.07|0
1752589200000|2025-07-15 14:20:00|31.21|29.21|31.19|29.19|31.33|29.33|31.13|29.13|0
1752589500000|2025-07-15 14:25:00|31.22|29.22|31.47|29.47|31.51|29.51|31.2|29.2|0
1752589800000|2025-07-15 14:30:00|31.54|29.54|31.51|29.51|31.78|29.78|31.37|29.37|0
1752590100000|2025-07-15 14:35:00|31.52|29.52|31.64|29.64|31.76|29.76|31.41|29.41|0
1752590400000|2025-07-15 14:40:00|31.67|29.67|31.71|29.71|31.9|29.9|31.67|29.67|0
1752590700000|2025-07-15 14:45:00|31.7|29.7|31.56|29.56|31.71|29.71|31.44|29.44|0
1752591000000|2025-07-15 14:50:00|31.55|29.55|31.99|29.99|32.12|30.12|31.49|29.49|0
1752591300000|2025-07-15 14:55:00|32.01|30.01|32.25|30.25|32.29|30.29|31.96|29.96|0
1752591600000|2025-07-15 15:00:00|32.2|30.2|31.89|29.89|32.26|30.26|31.88|29.88|0
1752591900000|2025-07-15 15:05:00|31.93|29.93|31.59|29.59|31.93|29.93|31.53|29.53|0
1752592200000|2025-07-15 15:10:00|31.6|29.6|31.84|29.84|31.84|29.84|31.54|29.54|0
1752592500000|2025-07-15 15:15:00|31.87|29.87|31.84|29.84|31.92|29.92|31.7|29.7|0
1752592800000|2025-07-15 15:20:00|31.87|29.87|31.61|29.61|31.89|29.89|31.54|29.54|0
1752593100000|2025-07-15 15:25:00|31.62|29.62|31.51|29.51|31.65|29.65|31.43|29.43|0
1752593400000|2025-07-15 15:30:00|31.49|29.49|31.71|29.71|31.74|29.74|31.39|29.39|0
1752593700000|2025-07-15 15:35:00|31.73|29.73|31.61|29.61|31.77|29.77|31.56|29.56|0
1752594000000|2025-07-15 15:40:00|31.59|29.59|31.43|29.43|31.66|29.66|31.39|29.39|0
1752594300000|2025-07-15 15:45:00|31.42|29.42|31.29|29.29|31.49|29.49|31.2|29.2|0
1752594600000|2025-07-15 15:50:00|31.3|29.3|31.45|29.45|31.49|29.49|31.23|29.23|0
1752594900000|2025-07-15 15:55:00|31.46|29.46|31.45|29.45|31.66|29.66|31.44|29.44|0
1752595200000|2025-07-15 16:00:00|31.42|29.42|31.48|29.48|31.58|29.58|31.4|29.4|0
1752595500000|2025-07-15 16:05:00|31.46|29.46|31.8|29.8|32.77|30.77|31.4|29.4|0
1752595800000|2025-07-15 16:10:00|31.86|29.86|31.73|29.73|31.99|29.99|31.64|29.64|0
1752596100000|2025-07-15 16:15:00|31.72|29.72|31.69|29.69|31.76|29.76|31.55|29.55|0
1752596400000|2025-07-15 16:20:00|31.68|29.68|31.52|29.52|31.74|29.74|31.44|29.44|0
1752596700000|2025-07-15 16:25:00|31.5|29.5|31.59|29.59|31.64|29.64|31.47|29.47|0
1752597000000|2025-07-15 16:30:00|31.58|29.58|31.45|29.45|31.58|29.58|31.3|29.3|0
1752597300000|2025-07-15 16:35:00|31.46|29.46|31.64|29.64|31.82|29.82|31.45|29.45|0
1752597600000|2025-07-15 16:40:00|31.66|29.66|31.58|29.58|31.76|29.76|31.55|29.55|0
1752597900000|2025-07-15 16:45:00|31.56|29.56|31.51|29.51|31.56|29.56|31.41|29.41|0
1752598200000|2025-07-15 16:50:00|31.5|29.5|31.68|29.68|31.68|29.68|31.41|29.41|0
1752598500000|2025-07-15 16:55:00|31.69|29.69|32.23|30.23|32.26|30.26|31.63|29.63|0
1752598800000|2025-07-15 17:00:00|32.25|30.25|31.99|29.99|32.25|30.25|31.81|29.81|0
1752599100000|2025-07-15 17:05:00|32.01|30.01|32.08|30.08|32.1|30.1|31.89|29.89|0
1752599400000|2025-07-15 17:10:00|32.07|30.07|32.05|30.05|32.18|30.18|31.95|29.95|0
1752599700000|2025-07-15 17:15:00|32.03|30.03|32.03|30.03|32.31|30.31|31.99|29.99|0
1752600000000|2025-07-15 17:20:00|32.02|30.02|31.85|29.85|32.07|30.07|31.8|29.8|0
1752600300000|2025-07-15 17:25:00|31.84|29.84|31.75|29.75|31.9|29.9|31.72|29.72|0
1752600600000|2025-07-15 17:30:00|31.71|29.71|31.51|29.51|31.72|29.72|31.5|29.5|0
1752600900000|2025-07-15 17:35:00|31.52|29.52|31.52|29.52|31.57|29.57|31.47|29.47|0
1752601200000|2025-07-15 17:40:00|31.51|29.51|31.65|29.65|31.73|29.73|31.49|29.49|0
1752601500000|2025-07-15 17:45:00|31.68|29.68|31.61|29.61|31.7|29.7|31.55|29.55|0
1752601800000|2025-07-15 17:50:00|31.64|29.64|31.48|29.48|31.69|29.69|31.46|29.46|0
1752602100000|2025-07-15 17:55:00|31.49|29.49|31.35|29.35|31.49|29.49|31.31|29.31|0
1752602400000|2025-07-15 18:00:00|31.36|29.36|31.37|29.37|31.47|29.47|31.32|29.32|0
1752602700000|2025-07-15 18:05:00|31.39|29.39|31.25|29.25|31.42|29.42|31.24|29.24|0
1752603000000|2025-07-15 18:10:00|31.24|29.24|31.26|29.26|31.29|29.29|31.19|29.19|0
1752603300000|2025-07-15 18:15:00|31.24|29.24|31.38|29.38|31.38|29.38|31.21|29.21|0
1752603600000|2025-07-15 18:20:00|31.36|29.36|31.29|29.29|31.38|29.38|31.22|29.22|0
1752603900000|2025-07-15 18:25:00|31.28|29.28|31.38|29.38|31.45|29.45|31.28|29.28|0
1752604200000|2025-07-15 18:30:00|31.36|29.36|31.32|29.32|31.41|29.41|31.27|29.27|0
1752604500000|2025-07-15 18:35:00|31.35|29.35|31.47|29.47|31.54|29.54|31.35|29.35|0
1752604800000|2025-07-15 18:40:00|31.45|29.45|31.63|29.63|31.63|29.63|31.42|29.42|0
1752605100000|2025-07-15 18:45:00|31.64|29.64|31.56|29.56|31.64|29.64|31.5|29.5|0
1752605400000|2025-07-15 18:50:00|31.55|29.55|31.84|29.84|31.84|29.84|31.52|29.52|0
1752605700000|2025-07-15 18:55:00|31.82|29.82|32.22|30.22|32.3|30.3|31.81|29.81|0
1752606000000|2025-07-15 19:00:00|32.44|30.44|32.23|30.23|32.44|30.44|32.08|30.08|0
1752606300000|2025-07-15 19:05:00|32.18|30.18|32.29|30.29|32.36|30.36|32.14|30.14|0
1752606600000|2025-07-15 19:10:00|32.31|30.31|32.23|30.23|32.36|30.36|32.19|30.19|0
1752606900000|2025-07-15 19:15:00|32.24|30.24|32.25|30.25|32.36|30.36|32.22|30.22|0
1752607200000|2025-07-15 19:20:00|32.23|30.23|32.12|30.12|32.27|30.27|32.07|30.07|0
1752607500000|2025-07-15 19:25:00|32.14|30.14|32.25|30.25|32.3|30.3|32.09|30.09|0
1752607800000|2025-07-15 19:30:00|32.22|30.22|32.34|30.34|32.34|30.34|32.16|30.16|0
1752608100000|2025-07-15 19:35:00|32.3|30.3|32.24|30.24|32.38|30.38|32.21|30.21|0
1752608400000|2025-07-15 19:40:00|32.23|30.23|32.13|30.13|32.24|30.24|32.02|30.02|0
1752608700000|2025-07-15 19:45:00|32.1|30.1|32.18|30.18|32.24|30.24|32.1|30.1|0
1752609000000|2025-07-15 19:50:00|32.19|30.19|32.5|30.5|32.54|30.54|32.13|30.13|0
1752609300000|2025-07-15 19:55:00|32.49|30.49|33.01|31.01|33.08|31.08|32.38|30.38|0
1752609600000|2025-07-15 20:00:00|33.05|31.05|33.41|31.41|33.43|31.43|32.91|30.91|0
1752609900000|2025-07-15 20:05:00|33.42|31.42|33.37|31.37|33.47|31.47|33.27|31.27|0
1752610200000|2025-07-15 20:10:00|33.31|31.31|33.43|31.43|33.43|31.43|33.27|31.27|0
1752610500000|2025-07-15 20:15:00|33.46|31.46|33.56|31.56|33.57|31.57|33.39|31.39|0
1752610800000|2025-07-15 20:20:00|33.53|31.53|33.59|31.59|33.66|31.66|33.48|31.48|0
1752611100000|2025-07-15 20:25:00|33.57|31.57|33.54|31.54|33.64|31.64|33.49|31.49|0
1752611400000|2025-07-15 20:30:00|33.53|31.53|33.59|31.59|33.76|31.76|33.53|31.53|0
1752611700000|2025-07-15 20:35:00|33.6|31.6|33.61|31.61|33.65|31.65|33.58|31.58|0
1752612000000|2025-07-15 20:40:00|33.6|31.6|33.63|31.63|33.67|31.67|33.57|31.57|0
1752612300000|2025-07-15 20:45:00|33.6|31.6|33.7|31.7|33.71|31.71|33.57|31.57|0
1752612600000|2025-07-15 20:50:00|33.68|31.68|33.65|31.65|33.71|31.71|33.62|31.62|0
1752612900000|2025-07-15 20:55:00|33.95|31.35|33.99|31.39|34.02|31.42|33.92|31.32|0
1752613200000|2025-07-15 21:00:00|33.98|31.38|33.99|31.39|33.99|31.39|33.94|31.34|0
1752613500000|2025-07-15 21:05:00|33.93|31.33|33.97|31.37|33.98|31.38|33.9|31.3|0
1752613800000|2025-07-15 21:10:00|33.95|31.35|33.96|31.36|33.97|31.37|33.95|31.35|0
1752614100000|2025-07-15 21:15:00|33.97|31.37|33.97|31.37|33.98|31.38|33.94|31.34|0
1752614400000|2025-07-15 21:20:00|33.93|31.33|33.94|31.34|33.98|31.38|33.93|31.33|0
1752614700000|2025-07-15 21:25:00|33.95|31.35|33.94|31.34|33.97|31.37|33.93|31.33|0
1752615000000|2025-07-15 21:30:00|33.93|31.33|33.94|31.34|33.95|31.35|33.93|31.33|0
1752615300000|2025-07-15 21:35:00|33.97|31.37|33.96|31.36|33.99|31.39|33.95|31.35|0
1752615600000|2025-07-15 21:40:00|33.97|31.37|33.97|31.37|34|31.4|33.97|31.37|0
1752615900000|2025-07-15 21:45:00|33.96|31.36|33.99|31.39|33.99|31.39|33.95|31.35|0
1752616200000|2025-07-15 21:50:00|33.98|31.38|33.98|31.38|33.98|31.38|33.98|31.38|0
1752616500000|2025-07-15 21:55:00|33.99|31.39|33.99|31.39|33.99|31.39|33.96|31.36|0
1752616800000|2025-07-15 22:00:00|33.93|31.33|33.82|31.22|33.93|31.33|33.8|31.2|0
1752617100000|2025-07-15 22:05:00|33.79|31.19|33.95|31.35|33.96|31.36|33.79|31.19|0
1752617400000|2025-07-15 22:10:00|33.93|31.33|34.09|31.49|34.12|31.52|33.93|31.33|0
1752617700000|2025-07-15 22:15:00|34.1|31.5|34.18|31.58|34.18|31.58|34.06|31.46|0
1752618000000|2025-07-15 22:20:00|34.16|31.56|34.1|31.5|34.16|31.56|34.09|31.49|0
1752618300000|2025-07-15 22:25:00|34.11|31.51|34.07|31.47|34.12|31.52|34|31.4|0
1752618600000|2025-07-15 22:30:00|34.1|31.5|34.43|31.83|34.49|31.89|34.06|31.46|0
1752618900000|2025-07-15 22:35:00|34.42|31.82|34.39|31.79|34.42|31.82|34.31|31.71|0
1752619200000|2025-07-15 22:40:00|34.35|31.75|34.31|31.71|34.37|31.77|34.31|31.71|0
1752619500000|2025-07-15 22:45:00|34.33|31.73|34.22|31.62|34.43|31.83|34.21|31.61|0
1752619800000|2025-07-15 22:50:00|34.21|31.61|34.2|31.6|34.35|31.75|34.19|31.59|0
1752620100000|2025-07-15 22:55:00|34.19|31.59|34.15|31.55|34.19|31.59|34.12|31.52|0
1752620400000|2025-07-15 23:00:00|34.13|31.53|34.19|31.59|34.25|31.65|34.13|31.53|0
1752620700000|2025-07-15 23:05:00|34.2|31.6|34.17|31.57|34.23|31.63|34.13|31.53|0
1752621000000|2025-07-15 23:10:00|34.16|31.56|34.14|31.54|34.19|31.59|34.07|31.47|0
1752621300000|2025-07-15 23:15:00|34.13|31.53|34.22|31.62|34.24|31.64|34.13|31.53|0
1752621600000|2025-07-15 23:20:00|34.34|31.74|34.28|31.68|34.39|31.79|34.21|31.61|0
1752621900000|2025-07-15 23:25:00|34.27|31.67|34.3|31.7|34.33|31.73|34.23|31.63|0
1752622200000|2025-07-15 23:30:00|34.27|31.67|34.15|31.55|34.3|31.7|34.14|31.54|0
1752622500000|2025-07-15 23:35:00|34.14|31.54|34.11|31.51|34.14|31.54|34.08|31.48|0
1752622800000|2025-07-15 23:40:00|34.09|31.49|34.08|31.48|34.15|31.55|34.07|31.47|0
1752623100000|2025-07-15 23:45:00|34.06|31.46|33.97|31.37|34.06|31.46|33.96|31.36|0
1752623400000|2025-07-15 23:50:00|33.99|31.39|34.07|31.47|34.12|31.52|33.96|31.36|0
1752623700000|2025-07-15 23:55:00|34.09|31.49|34.03|31.43|34.12|31.52|34.01|31.41|0
1752624000000|2025-07-16 00:00:00|34.02|31.42|34.17|31.57|34.19|31.59|33.98|31.38|0
1752624300000|2025-07-16 00:05:00|34.2|31.6|34.27|31.67|34.36|31.76|34.2|31.6|0
1752624600000|2025-07-16 00:10:00|34.26|31.66|34.36|31.76|34.38|31.78|34.2|31.6|0
1752624900000|2025-07-16 00:15:00|34.34|31.74|34.18|32.18|34.34|32.29|34.03|31.7|0
1752625200000|2025-07-16 00:20:00|34.17|32.17|34.17|32.17|34.21|32.21|34.11|32.11|0
1752625500000|2025-07-16 00:25:00|34.19|32.19|34.11|32.11|34.23|32.23|34.08|32.08|0
1752625800000|2025-07-16 00:30:00|34.1|32.1|33.91|31.91|34.15|32.15|33.89|31.89|0
1752626100000|2025-07-16 00:35:00|33.92|31.92|33.86|31.86|33.92|31.92|33.83|31.83|0
1752626400000|2025-07-16 00:40:00|33.85|31.85|33.76|31.76|33.91|31.91|33.76|31.76|0
1752626700000|2025-07-16 00:45:00|33.78|31.78|33.83|31.83|33.86|31.86|33.73|31.73|0
1752627000000|2025-07-16 00:50:00|33.82|31.82|33.84|31.84|33.91|31.91|33.79|31.79|0
1752627300000|2025-07-16 00:55:00|33.83|31.83|33.79|31.79|33.84|31.84|33.76|31.76|0
1752627600000|2025-07-16 01:00:00|33.78|31.78|33.74|31.74|33.84|31.84|33.74|31.74|0
1752627900000|2025-07-16 01:05:00|33.73|31.73|33.65|31.65|33.79|31.79|33.64|31.64|0
1752628200000|2025-07-16 01:10:00|33.66|31.66|33.62|31.62|33.68|31.68|33.6|31.6|0
1752628500000|2025-07-16 01:15:00|33.59|31.59|33.59|31.59|33.64|31.64|33.58|31.58|0
1752628800000|2025-07-16 01:20:00|33.58|31.58|33.53|31.53|33.58|31.58|33.4|31.4|0
1752629100000|2025-07-16 01:25:00|33.57|31.57|33.57|31.57|33.59|31.59|33.49|31.49|0
1752629400000|2025-07-16 01:30:00|33.56|31.56|33.59|31.59|33.61|31.61|33.53|31.53|0
1752629700000|2025-07-16 01:35:00|33.62|31.62|33.62|31.62|33.74|31.74|33.56|31.56|0
1752630000000|2025-07-16 01:40:00|33.61|31.61|33.6|31.6|33.65|31.65|33.57|31.57|0
1752630300000|2025-07-16 01:45:00|33.62|31.62|33.5|31.5|33.65|31.65|33.42|31.42|0
1752630600000|2025-07-16 01:50:00|33.51|31.51|33.45|31.45|33.51|31.51|33.44|31.44|0
1752630900000|2025-07-16 01:55:00|33.47|31.47|33.48|31.48|33.51|31.51|33.44|31.44|0
1752631200000|2025-07-16 02:00:00|33.47|31.47|33.48|31.48|33.5|31.5|33.44|31.44|0
1752631500000|2025-07-16 02:05:00|33.5|31.5|33.51|31.51|33.55|31.55|33.45|31.45|0
1752631800000|2025-07-16 02:10:00|33.5|31.5|33.58|31.58|33.6|31.6|33.5|31.5|0
1752632100000|2025-07-16 02:15:00|33.59|31.59|33.52|31.52|33.61|31.61|33.5|31.5|0
1752632400000|2025-07-16 02:20:00|33.54|31.54|33.52|31.52|33.56|31.56|33.49|31.49|0
1752632700000|2025-07-16 02:25:00|33.55|31.55|33.52|31.52|33.6|31.6|33.51|31.51|0
1752633000000|2025-07-16 02:30:00|33.53|31.53|33.54|31.54|33.57|31.57|33.51|31.51|0
1752633300000|2025-07-16 02:35:00|33.56|31.56|33.59|31.59|33.61|31.61|33.52|31.52|0
1752633600000|2025-07-16 02:40:00|33.6|31.6|33.71|31.71|33.74|31.74|33.58|31.58|0
1752633900000|2025-07-16 02:45:00|33.72|31.72|33.72|31.72|33.76|31.76|33.7|31.7|0
1752634200000|2025-07-16 02:50:00|33.73|31.73|33.72|31.72|33.75|31.75|33.69|31.69|0
1752634500000|2025-07-16 02:55:00|33.73|31.73|33.71|31.71|33.77|31.77|33.7|31.7|0
1752634800000|2025-07-16 03:00:00|33.72|31.72|33.64|31.64|33.72|31.72|33.6|31.6|0
1752635100000|2025-07-16 03:05:00|33.65|31.65|33.6|31.6|33.67|31.67|33.6|31.6|0
1752635400000|2025-07-16 03:10:00|33.62|31.62|33.62|31.62|33.66|31.66|33.59|31.59|0
1752635700000|2025-07-16 03:15:00|33.61|31.61|33.62|31.62|33.65|31.65|33.55|31.55|0
1752636000000|2025-07-16 03:20:00|33.59|31.59|33.63|31.63|33.65|31.65|33.59|31.59|0
1752636300000|2025-07-16 03:25:00|33.62|31.62|33.63|31.63|33.66|31.66|33.61|31.61|0
1752636600000|2025-07-16 03:30:00|33.65|31.65|33.63|31.63|33.65|31.65|33.59|31.59|0
1752636900000|2025-07-16 03:35:00|33.62|31.62|33.63|31.63|33.65|31.65|33.61|31.61|0
1752637200000|2025-07-16 03:40:00|33.62|31.62|33.66|31.66|33.67|31.67|33.6|31.6|0
1752637500000|2025-07-16 03:45:00|33.63|31.63|33.61|31.61|33.66|31.66|33.58|31.58|0
1752637800000|2025-07-16 03:50:00|33.6|31.6|33.65|31.65|33.65|31.65|33.58|31.58|0
1752638100000|2025-07-16 03:55:00|33.66|31.66|33.68|31.68|33.72|31.72|33.65|31.65|0
1752638400000|2025-07-16 04:00:00|33.66|31.66|33.66|31.66|33.69|31.69|33.65|31.65|0
1752638700000|2025-07-16 04:05:00|33.61|31.61|33.55|31.55|33.64|31.64|33.54|31.54|0
1752639000000|2025-07-16 04:10:00|33.54|31.54|33.56|31.56|33.59|31.59|33.54|31.54|0
1752639300000|2025-07-16 04:15:00|33.57|31.57|33.58|31.58|33.61|31.61|33.56|31.56|0
1752639600000|2025-07-16 04:20:00|33.57|31.57|33.64|31.64|33.66|31.66|33.56|31.56|0
1752639900000|2025-07-16 04:25:00|33.63|31.63|33.63|31.63|33.66|31.66|33.61|31.61|0
1752640200000|2025-07-16 04:30:00|33.65|31.65|33.59|31.59|33.65|31.65|33.57|31.57|0
1752640500000|2025-07-16 04:35:00|33.57|31.57|33.63|31.63|33.66|31.66|33.56|31.56|0
1752640800000|2025-07-16 04:40:00|33.62|31.62|33.6|31.6|33.67|31.67|33.58|31.58|0
1752641100000|2025-07-16 04:45:00|33.58|31.58|33.6|31.6|33.61|31.61|33.57|31.57|0
1752641400000|2025-07-16 04:50:00|33.59|31.59|33.64|31.64|33.68|31.68|33.59|31.59|0
1752641700000|2025-07-16 04:55:00|33.63|31.63|33.64|31.64|33.69|31.69|33.62|31.62|0
1752642000000|2025-07-16 05:00:00|33.59|31.59|33.72|31.72|33.75|31.75|33.36|31.36|0
1752642300000|2025-07-16 05:05:00|33.7|31.7|33.72|31.72|33.8|31.8|33.66|31.66|0
1752642600000|2025-07-16 05:10:00|33.7|31.7|33.73|31.73|33.77|31.77|33.67|31.67|0
1752642900000|2025-07-16 05:15:00|33.74|31.74|33.75|31.75|33.76|31.76|33.67|31.67|0
1752643200000|2025-07-16 05:20:00|33.74|31.74|33.79|31.79|33.83|31.83|33.68|31.68|0
1752643500000|2025-07-16 05:25:00|33.8|31.8|33.78|31.78|33.86|31.86|33.75|31.75|0
1752643800000|2025-07-16 05:30:00|33.76|31.76|33.71|31.71|33.76|31.76|33.67|31.67|0
1752644100000|2025-07-16 05:35:00|33.72|31.72|33.69|31.69|33.81|31.81|33.69|31.69|0
1752644400000|2025-07-16 05:40:00|33.7|31.7|33.72|31.72|33.75|31.75|33.68|31.68|0
1752644700000|2025-07-16 05:45:00|33.73|31.73|33.75|31.75|33.85|31.85|33.7|31.7|0
1752645000000|2025-07-16 05:50:00|33.74|31.74|33.86|31.86|33.86|31.86|33.69|31.69|0
1752645300000|2025-07-16 05:55:00|33.87|31.87|33.82|31.82|33.97|31.97|33.82|31.82|0
1752645600000|2025-07-16 06:00:00|33.83|31.83|33.84|31.84|33.91|31.91|33.76|31.76|0
1752645900000|2025-07-16 06:05:00|33.85|31.85|33.88|31.88|33.92|31.92|33.79|31.79|0
1752646200000|2025-07-16 06:10:00|33.87|31.87|33.88|31.88|33.91|31.91|33.85|31.85|0
1752646500000|2025-07-16 06:15:00|33.89|31.89|33.84|31.84|33.91|31.91|33.77|31.77|0
1752646800000|2025-07-16 06:20:00|33.85|31.85|33.81|31.81|33.87|31.87|33.74|31.74|0
1752647100000|2025-07-16 06:25:00|33.79|31.79|33.99|31.99|34.01|32.01|33.77|31.77|0
1752647400000|2025-07-16 06:30:00|34|32|34.1|32.1|34.12|32.12|33.94|31.94|0
1752647700000|2025-07-16 06:35:00|34.08|32.08|34.23|32.23|34.28|32.28|34.05|32.05|0
1752648000000|2025-07-16 06:40:00|34.2|32.2|34.26|32.26|34.28|32.28|34.13|32.13|0
1752648300000|2025-07-16 06:45:00|34.23|32.23|34.19|32.19|34.25|32.25|34.13|32.13|0
1752648600000|2025-07-16 06:50:00|34.17|32.17|34.24|32.24|34.27|32.27|34.14|32.14|0
1752648900000|2025-07-16 06:55:00|34.23|32.23|34.23|32.23|34.26|32.26|34.19|32.19|0
1752649200000|2025-07-16 07:00:00|34.24|32.24|34.08|32.08|34.29|32.29|33.98|31.98|0
1752649500000|2025-07-16 07:05:00|34.07|32.07|34.58|32.58|34.59|32.59|34.06|32.06|0
1752649800000|2025-07-16 07:10:00|34.6|32.6|34.22|32.22|34.75|32.75|34.17|32.17|0
1752650100000|2025-07-16 07:15:00|34.21|32.21|34.06|32.06|34.25|32.25|34.01|32.01|0
1752650400000|2025-07-16 07:20:00|34.04|32.04|33.86|31.86|34.08|32.08|33.82|31.82|0
1752650700000|2025-07-16 07:25:00|33.88|31.88|33.9|31.9|33.96|31.96|33.84|31.84|0
1752651000000|2025-07-16 07:30:00|33.89|31.89|33.9|31.9|33.95|31.95|33.84|31.84|0
1752651300000|2025-07-16 07:35:00|33.89|31.89|33.84|31.84|33.92|31.92|33.81|31.81|0
1752651600000|2025-07-16 07:40:00|33.83|31.83|33.79|31.79|33.88|31.88|33.76|31.76|0
1752651900000|2025-07-16 07:45:00|33.81|31.81|33.86|31.86|33.88|31.88|33.75|31.75|0
1752652200000|2025-07-16 07:50:00|33.88|31.88|33.85|31.85|33.89|31.89|33.77|31.77|0
1752652500000|2025-07-16 07:55:00|33.86|31.86|33.82|31.82|33.9|31.9|33.77|31.77|0
1752652800000|2025-07-16 08:00:00|33.83|31.83|33.71|31.71|33.83|31.83|33.64|31.64|0
1752653100000|2025-07-16 08:05:00|33.75|31.75|33.65|31.65|33.75|31.75|33.59|31.59|0
1752653400000|2025-07-16 08:10:00|33.64|31.64|33.7|31.7|33.74|31.74|33.64|31.64|0
1752653700000|2025-07-16 08:15:00|33.68|31.68|33.67|31.67|33.74|31.74|33.64|31.64|0
1752654000000|2025-07-16 08:20:00|33.64|31.64|33.52|31.52|33.64|31.64|33.41|31.41|0
1752654300000|2025-07-16 08:25:00|33.53|31.53|33.52|31.52|33.55|31.55|33.49|31.49|0
1752654600000|2025-07-16 08:30:00|33.53|31.53|33.39|31.39|33.53|31.53|33.37|31.37|0
1752654900000|2025-07-16 08:35:00|33.37|31.37|33.36|31.36|33.43|31.43|33.36|31.36|0
1752655200000|2025-07-16 08:40:00|33.37|31.37|33.07|31.07|33.38|31.38|33.04|31.04|0
1752655500000|2025-07-16 08:45:00|33.06|31.06|33.13|31.13|33.16|31.16|33.06|31.06|0
1752655800000|2025-07-16 08:50:00|33.15|31.15|33.22|31.22|33.29|31.29|33.15|31.15|0
1752656100000|2025-07-16 08:55:00|33.2|31.2|33.23|31.23|33.24|31.24|33.18|31.18|0
1752656400000|2025-07-16 09:00:00|33.2|31.2|33.22|31.22|33.24|31.24|33.14|31.14|0
1752656700000|2025-07-16 09:05:00|33.27|31.27|33.29|31.29|33.41|31.41|33.23|31.23|0
1752657000000|2025-07-16 09:10:00|33.28|31.28|33.32|31.32|33.34|31.34|33.28|31.28|0
1752657300000|2025-07-16 09:15:00|33.31|31.31|33.28|31.28|33.32|31.32|33.24|31.24|0
1752657600000|2025-07-16 09:20:00|33.33|31.33|33.35|31.35|33.38|31.38|33.28|31.28|0
1752657900000|2025-07-16 09:25:00|33.33|31.33|33.32|31.32|33.34|31.34|33.29|31.29|0
1752658200000|2025-07-16 09:30:00|33.31|31.31|33.46|31.46|33.48|31.48|33.31|31.31|0
1752658500000|2025-07-16 09:35:00|33.45|31.45|33.38|31.38|33.47|31.47|33.35|31.35|0
1752658800000|2025-07-16 09:40:00|33.39|31.39|33.41|31.41|33.49|31.49|33.39|31.39|0
1752659100000|2025-07-16 09:45:00|33.4|31.4|33.37|31.37|33.47|31.47|33.34|31.34|0
1752659400000|2025-07-16 09:50:00|33.35|31.35|33.31|31.31|33.39|31.39|33.3|31.3|0
1752659700000|2025-07-16 09:55:00|33.3|31.3|33.31|31.31|33.35|31.35|33.28|31.28|0
1752660000000|2025-07-16 10:00:00|33.3|31.3|33.34|31.34|33.41|31.41|33.28|31.28|0
1752660300000|2025-07-16 10:05:00|33.33|31.33|33.32|31.32|33.35|31.35|33.27|31.27|0
1752660600000|2025-07-16 10:10:00|33.33|31.33|33.32|31.32|33.35|31.35|33.29|31.29|0
1752660900000|2025-07-16 10:15:00|33.33|31.33|33.31|31.31|33.36|31.36|33.3|31.3|0
1752661200000|2025-07-16 10:20:00|33.3|31.3|33.14|31.14|33.32|31.32|33.11|31.11|0
1752661500000|2025-07-16 10:25:00|33.13|31.13|33.17|31.17|33.21|31.21|33.13|31.13|0
1752661800000|2025-07-16 10:30:00|33.18|31.18|33.18|31.18|33.27|31.27|33.16|31.16|0
1752662100000|2025-07-16 10:35:00|33.24|31.24|33.22|31.22|33.28|31.28|33.18|31.18|0
1752662400000|2025-07-16 10:40:00|33.23|31.23|33.25|31.25|33.34|31.34|33.22|31.22|0
1752662700000|2025-07-16 10:45:00|33.26|31.26|33.17|31.17|33.28|31.28|33.17|31.17|0
1752663000000|2025-07-16 10:50:00|33.16|31.16|33.18|31.18|33.19|31.19|33.12|31.12|0
1752663300000|2025-07-16 10:55:00|33.19|31.19|33.2|31.2|33.2|31.2|33.12|31.12|0
1752663600000|2025-07-16 11:00:00|33.23|31.23|33.07|31.07|33.23|31.23|33.07|31.07|0
1752663900000|2025-07-16 11:05:00|33.06|31.06|33.14|31.14|33.16|31.16|33.05|31.05|0
1752664200000|2025-07-16 11:10:00|33.13|31.13|33.18|31.18|33.21|31.21|33.1|31.1|0
1752664500000|2025-07-16 11:15:00|33.19|31.19|33.17|31.17|33.2|31.2|33.14|31.14|0
1752664800000|2025-07-16 11:20:00|33.16|31.16|33|31|33.2|31.2|33|31|0
1752665100000|2025-07-16 11:25:00|33.02|31.02|32.98|30.98|33.07|31.07|32.94|30.94|0
1752665400000|2025-07-16 11:30:00|32.99|30.99|33.14|31.14|33.19|31.19|32.99|30.99|0
1752665700000|2025-07-16 11:35:00|33.13|31.13|33.34|31.34|33.34|31.34|33.09|31.09|0
1752666000000|2025-07-16 11:40:00|33.27|31.27|33.26|31.26|33.32|31.32|33.24|31.24|0
1752666300000|2025-07-16 11:45:00|33.28|31.28|33.05|31.05|33.28|31.28|33.05|31.05|0
1752666600000|2025-07-16 11:50:00|33.07|31.07|33.05|31.05|33.12|31.12|33.05|31.05|0
1752666900000|2025-07-16 11:55:00|33.07|31.07|32.93|30.93|33.07|31.07|32.9|30.9|0
1752667200000|2025-07-16 12:00:00|32.92|30.92|32.99|30.99|33.01|31.01|32.92|30.92|0
1752667500000|2025-07-16 12:05:00|32.97|30.97|32.92|30.92|33.01|31.01|32.92|30.92|0
1752667800000|2025-07-16 12:10:00|32.9|30.9|32.78|30.78|32.93|30.93|32.71|30.71|0
1752668100000|2025-07-16 12:15:00|32.79|30.79|32.69|30.69|32.79|30.79|32.66|30.66|0
1752668400000|2025-07-16 12:20:00|32.7|30.7|32.74|30.74|32.77|30.77|32.64|30.64|0
1752668700000|2025-07-16 12:25:00|32.76|30.76|32.66|30.66|32.76|30.76|32.65|30.65|0
1752669000000|2025-07-16 12:30:00|32.15|30.15|32.18|30.18|32.49|30.49|31.97|29.97|0
1752669300000|2025-07-16 12:35:00|32.15|30.15|31.97|29.97|32.19|30.19|31.86|29.86|0
1752669600000|2025-07-16 12:40:00|31.94|29.94|32.1|30.1|32.2|30.2|31.94|29.94|0
1752669900000|2025-07-16 12:45:00|32.09|30.09|31.93|29.93|32.1|30.1|31.87|29.87|0
1752670200000|2025-07-16 12:50:00|31.95|29.95|31.87|29.87|31.96|29.96|31.78|29.78|0
1752670500000|2025-07-16 12:55:00|31.88|29.88|31.96|29.96|32.06|30.06|31.87|29.87|0
1752670800000|2025-07-16 13:00:00|32|30|32.09|30.09|32.16|30.16|31.96|29.96|0
1752671100000|2025-07-16 13:05:00|32.07|30.07|32.01|30.01|32.12|30.12|31.96|29.96|0
1752671400000|2025-07-16 13:10:00|32.02|30.02|32.04|30.04|32.07|30.07|31.96|29.96|0
1752671700000|2025-07-16 13:15:00|32.06|30.06|31.95|29.95|32.08|30.08|31.92|29.92|0
1752672000000|2025-07-16 13:20:00|31.98|29.98|32.13|29.53|32.13|29.98|31.76|29.51|0
1752672300000|2025-07-16 13:25:00|32.14|29.54|32.06|29.46|32.15|29.55|32.04|29.44|0
1752672600000|2025-07-16 13:30:00|31.89|29.89|32.13|30.13|32.34|30.34|31.84|29.84|0
1752672900000|2025-07-16 13:35:00|32.2|30.2|32.14|30.14|32.36|30.36|31.92|29.92|0
1752673200000|2025-07-16 13:40:00|32.15|30.15|32.5|30.5|32.68|30.68|32.15|30.15|0
1752673500000|2025-07-16 13:45:00|32.48|30.48|32.83|30.83|32.85|30.85|32.48|30.48|0
1752673800000|2025-07-16 13:50:00|32.81|30.81|33.18|31.18|33.23|31.23|32.81|30.81|0
1752674100000|2025-07-16 13:55:00|33.17|31.17|33.26|31.26|33.31|31.31|33.02|31.02|0
1752674400000|2025-07-16 14:00:00|33.27|31.27|33.27|31.27|33.32|31.32|33.13|31.13|0
1752674700000|2025-07-16 14:05:00|33.22|31.22|33.28|31.28|33.6|31.6|33.08|31.08|0
1752675000000|2025-07-16 14:10:00|33.26|31.26|33.06|31.06|33.26|31.26|32.8|30.8|0
1752675300000|2025-07-16 14:15:00|33.05|31.05|32.78|30.78|33.17|31.17|32.71|30.71|0
1752675600000|2025-07-16 14:20:00|32.76|30.76|32.85|30.85|32.93|30.93|32.68|30.68|0
1752675900000|2025-07-16 14:25:00|32.79|30.79|32.94|30.94|33.11|31.11|32.76|30.76|0
1752676200000|2025-07-16 14:30:00|32.97|30.97|32.63|30.63|33.01|31.01|32.51|30.51|0
1752676500000|2025-07-16 14:35:00|32.65|30.65|32.95|30.95|33.09|31.09|32.65|30.65|0
1752676800000|2025-07-16 14:40:00|32.97|30.97|32.9|30.9|33.19|31.19|32.9|30.9|0
1752677100000|2025-07-16 14:45:00|32.86|30.86|32.58|30.58|32.94|30.94|32.58|30.58|0
1752677400000|2025-07-16 14:50:00|32.59|30.59|33.33|31.33|33.38|31.38|32.35|30.35|0
1752677700000|2025-07-16 14:55:00|33.41|31.41|33.71|31.71|33.84|31.84|32.93|30.93|0
1752678000000|2025-07-16 15:00:00|33.72|31.72|33.47|31.47|33.8|31.8|33.32|31.32|0
1752678300000|2025-07-16 15:05:00|33.45|31.45|33.28|31.28|33.57|31.57|33.22|31.22|0
1752678600000|2025-07-16 15:10:00|33.29|31.29|32.99|30.99|33.29|31.29|32.94|30.94|0
1752678900000|2025-07-16 15:15:00|33.03|31.03|36.4|34.4|36.68|34.68|32.99|30.99|0
1752679200000|2025-07-16 15:20:00|36.43|34.43|37.48|35.48|37.7|35.7|36.37|34.37|0
1752679500000|2025-07-16 15:25:00|37.51|35.51|36.34|33.94|37.53|35.53|36.26|33.86|0
1752679800000|2025-07-16 15:30:00|36.4|34|38.25|35.85|38.25|35.85|36.4|34|0
1752680100000|2025-07-16 15:35:00|38.22|35.82|39.39|36.69|39.85|37.15|38.22|35.82|0
1752680400000|2025-07-16 15:40:00|39.47|36.77|37.19|34.49|39.57|36.87|37.16|34.46|0
1752680700000|2025-07-16 15:45:00|37.16|34.46|36.91|34.21|37.27|34.57|36.78|34.08|0
1752681000000|2025-07-16 15:50:00|36.96|34.26|36.73|34.03|37.21|34.51|36.54|33.84|0
1752681300000|2025-07-16 15:55:00|36.74|34.04|34.59|31.89|36.75|34.05|34.29|31.59|0
1752681600000|2025-07-16 16:00:00|34.67|31.97|34.87|32.17|34.91|32.21|34.57|31.87|0
1752681900000|2025-07-16 16:05:00|34.83|32.13|34.63|31.93|34.83|32.13|34.42|31.72|0
1752682200000|2025-07-16 16:10:00|34.62|31.92|35.06|32.36|35.22|32.52|34.59|31.89|0
1752682500000|2025-07-16 16:15:00|35.04|32.34|34.89|32.49|35.1|32.56|34.73|32.06|0
1752682800000|2025-07-16 16:20:00|34.86|32.46|34.97|32.57|35.21|32.81|34.86|32.46|0
1752683100000|2025-07-16 16:25:00|34.96|32.56|34.59|32.19|35.13|32.73|34.58|32.18|0
1752683400000|2025-07-16 16:30:00|34.61|32.21|34.46|32.06|34.66|32.26|34.45|32.05|0
1752683700000|2025-07-16 16:35:00|34.45|32.05|34.26|31.86|34.48|32.08|34.21|31.81|0
1752684000000|2025-07-16 16:40:00|34.25|31.85|34.27|31.87|34.28|31.88|34.11|31.71|0
1752684300000|2025-07-16 16:45:00|34.28|31.88|34.13|32.13|34.88|32.48|34.09|31.84|0
1752684600000|2025-07-16 16:50:00|34.11|32.11|33.52|31.52|34.11|32.11|33.44|31.44|0
1752684900000|2025-07-16 16:55:00|33.5|31.5|33.3|31.3|33.54|31.54|33.26|31.26|0
1752685200000|2025-07-16 17:00:00|33.32|31.32|33.22|31.22|33.41|31.41|33.13|31.13|0
1752685500000|2025-07-16 17:05:00|33.23|31.23|32.95|30.95|33.24|31.24|32.95|30.95|0
1752685800000|2025-07-16 17:10:00|32.94|30.94|32.95|30.95|32.99|30.99|32.77|30.77|0
1752686100000|2025-07-16 17:15:00|32.93|30.93|32.92|30.92|33.01|31.01|32.84|30.84|0
1752686400000|2025-07-16 17:20:00|32.9|30.9|33.04|31.04|33.09|31.09|32.81|30.81|0
1752686700000|2025-07-16 17:25:00|33.03|31.03|33.16|31.16|33.24|31.24|32.98|30.98|0
1752687000000|2025-07-16 17:30:00|33.18|31.18|33.28|31.28|33.33|31.33|33.17|31.17|0
1752687300000|2025-07-16 17:35:00|33.26|31.26|33.1|31.1|33.3|31.3|33.1|31.1|0
1752687600000|2025-07-16 17:40:00|33.12|31.12|33.27|31.27|33.4|31.4|33.12|31.12|0
1752687900000|2025-07-16 17:45:00|33.26|31.26|33.24|31.24|33.34|31.34|33.19|31.19|0
1752688200000|2025-07-16 17:50:00|33.26|31.26|33.31|31.31|33.42|31.42|33.23|31.23|0
1752688500000|2025-07-16 17:55:00|33.29|31.29|33.25|31.25|33.36|31.36|33.22|31.22|0
1752688800000|2025-07-16 18:00:00|33.26|31.26|32.99|30.99|33.4|31.4|32.99|30.99|0
1752689100000|2025-07-16 18:05:00|33|31|33.01|31.01|33.12|31.12|32.96|30.96|0
1752689400000|2025-07-16 18:10:00|33.02|31.02|33.11|31.11|33.19|31.19|32.99|30.99|0
1752689700000|2025-07-16 18:15:00|33.09|31.09|33.16|31.16|33.19|31.19|32.97|30.97|0
1752690000000|2025-07-16 18:20:00|33.18|31.18|33.18|31.18|33.35|31.35|33.13|31.13|0
1752690300000|2025-07-16 18:25:00|33.19|31.19|33.11|31.11|33.2|31.2|33.07|31.07|0
1752690600000|2025-07-16 18:30:00|33.08|31.08|32.9|30.9|33.14|31.14|32.87|30.87|0
1752690900000|2025-07-16 18:35:00|32.89|30.89|32.75|30.75|32.93|30.93|32.7|30.7|0
1752691200000|2025-07-16 18:40:00|32.73|30.73|32.68|30.68|32.77|30.77|32.63|30.63|0
1752691500000|2025-07-16 18:45:00|32.67|30.67|32.76|30.76|32.84|30.84|32.67|30.67|0
1752691800000|2025-07-16 18:50:00|32.79|30.79|32.7|30.7|32.79|30.79|32.68|30.68|0
1752692100000|2025-07-16 18:55:00|32.71|30.71|32.37|30.37|32.74|30.74|32.37|30.37|0
1752692400000|2025-07-16 19:00:00|32.38|30.38|32.54|30.54|32.57|30.57|32.28|30.28|0
1752692700000|2025-07-16 19:05:00|32.58|30.58|32.52|30.52|32.61|30.61|32.51|30.51|0
1752693000000|2025-07-16 19:10:00|32.53|30.53|32.68|30.68|32.71|30.71|32.51|30.51|0
1752693300000|2025-07-16 19:15:00|32.7|30.7|32.75|30.75|32.84|30.84|32.63|30.63|0
1752693600000|2025-07-16 19:20:00|32.77|30.77|32.76|30.76|32.83|30.83|32.71|30.71|0
1752693900000|2025-07-16 19:25:00|32.78|30.78|32.77|30.77|32.81|30.81|32.71|30.71|0
1752694200000|2025-07-16 19:30:00|32.79|30.79|32.9|30.9|32.9|30.9|32.7|30.7|0
1752694500000|2025-07-16 19:35:00|32.88|30.88|32.71|30.71|32.9|30.9|32.69|30.69|0
1752694800000|2025-07-16 19:40:00|32.69|30.69|32.61|30.61|32.72|30.72|32.42|30.42|0
1752695100000|2025-07-16 19:45:00|32.62|30.62|32.56|30.56|32.83|30.83|32.56|30.56|0
1752695400000|2025-07-16 19:50:00|32.64|30.64|32.82|30.82|32.92|30.92|32.63|30.63|0
1752695700000|2025-07-16 19:55:00|32.83|30.83|32.92|30.92|32.97|30.97|32.65|30.65|0
1752696000000|2025-07-16 20:00:00|32.95|30.95|33|31|33.12|31.12|32.95|30.95|0
1752696300000|2025-07-16 20:05:00|33.02|31.02|33.15|31.15|33.16|31.16|33.02|31.02|0
1752696600000|2025-07-16 20:10:00|33.16|31.16|33.1|31.1|33.21|31.21|33.08|31.08|0
1752696900000|2025-07-16 20:15:00|33.11|31.11|33.13|31.13|33.16|31.16|33.11|31.11|0
1752697200000|2025-07-16 20:20:00|33.15|31.15|33.21|31.21|33.25|31.25|33.13|31.13|0
1752697500000|2025-07-16 20:25:00|33.23|31.23|33.21|31.21|33.24|31.24|33.2|31.2|0
1752697800000|2025-07-16 20:30:00|33.22|31.22|33.21|31.21|33.23|31.23|33.19|31.19|0
1752698100000|2025-07-16 20:35:00|33.22|31.22|33.18|31.18|33.23|31.23|33.13|31.13|0
1752698400000|2025-07-16 20:40:00|33.17|31.17|33.16|31.16|33.2|31.2|33.14|31.14|0
1752698700000|2025-07-16 20:45:00|33.15|31.15|33.17|31.17|33.19|31.19|33.14|31.14|0
1752699000000|2025-07-16 20:50:00|33.16|31.16|33.23|31.23|33.24|31.24|33.16|31.16|0
1752699300000|2025-07-16 20:55:00|33.53|30.93|33.53|30.93|33.58|30.98|33.5|30.9|0
1752699600000|2025-07-16 21:00:00|33.5|30.9|33.47|30.87|33.52|30.92|33.47|30.87|0
1752699900000|2025-07-16 21:05:00|33.49|30.89|33.47|30.87|33.49|30.89|33.47|30.87|0
1752700200000|2025-07-16 21:10:00|33.46|30.86|33.47|30.87|33.48|30.88|33.45|30.85|0
1752700500000|2025-07-16 21:15:00|33.45|30.85|33.45|30.85|33.48|30.88|33.45|30.85|0
1752700800000|2025-07-16 21:20:00|33.47|30.87|33.45|30.85|33.47|30.87|33.45|30.85|0
1752701100000|2025-07-16 21:25:00|33.46|30.86|33.45|30.85|33.46|30.86|33.45|30.85|0
1752701400000|2025-07-16 21:30:00|33.44|30.84|33.43|30.83|33.44|30.84|33.42|30.82|0
1752701700000|2025-07-16 21:35:00|33.42|30.82|33.43|30.83|33.43|30.83|33.42|30.82|0
1752702000000|2025-07-16 21:40:00|33.44|30.84|33.45|30.85|33.45|30.85|33.44|30.84|0
1752702300000|2025-07-16 21:45:00|33.44|30.84|33.43|30.83|33.45|30.85|33.43|30.83|0
1752702600000|2025-07-16 21:50:00|33.42|30.82|33.43|30.83|33.45|30.85|33.42|30.82|0
1752702900000|2025-07-16 21:55:00|33.45|30.85|33.44|30.84|33.47|30.87|33.43|30.83|0
1752703200000|2025-07-16 22:00:00|33.47|30.87|33.61|31.01|33.63|31.03|33.46|30.86|0
1752703500000|2025-07-16 22:05:00|33.63|31.03|33.64|31.04|33.65|31.05|33.6|31|0
1752703800000|2025-07-16 22:10:00|33.63|31.03|33.72|31.12|33.81|31.21|33.62|31.02|0
1752704100000|2025-07-16 22:15:00|33.71|31.11|33.68|31.08|33.76|31.16|33.64|31.04|0
1752704400000|2025-07-16 22:20:00|33.67|31.07|33.66|31.06|33.69|31.09|33.63|31.03|0
1752704700000|2025-07-16 22:25:00|33.65|31.05|33.77|31.17|33.77|31.17|33.65|31.05|0
1752705000000|2025-07-16 22:30:00|33.79|31.19|33.79|31.19|33.81|31.21|33.73|31.13|0
1752705300000|2025-07-16 22:35:00|33.8|31.2|33.81|31.21|33.84|31.24|33.74|31.14|0
1752705600000|2025-07-16 22:40:00|33.83|31.23|33.81|31.21|33.85|31.25|33.8|31.2|0
1752705900000|2025-07-16 22:45:00|33.82|31.22|33.84|31.24|33.85|31.25|33.77|31.17|0
1752706200000|2025-07-16 22:50:00|33.86|31.26|33.86|31.26|33.86|31.26|33.81|31.21|0
1752706500000|2025-07-16 22:55:00|33.88|31.28|33.86|31.26|33.91|31.31|33.81|31.21|0
1752706800000|2025-07-16 23:00:00|33.85|31.25|33.78|31.18|33.86|31.26|33.76|31.16|0
1752707100000|2025-07-16 23:05:00|33.79|31.19|33.82|31.22|33.82|31.22|33.75|31.15|0
1752707400000|2025-07-16 23:10:00|33.8|31.2|33.8|31.2|33.83|31.23|33.76|31.16|0
1752707700000|2025-07-16 23:15:00|33.81|31.21|33.84|31.24|33.84|31.24|33.81|31.21|0
1752708000000|2025-07-16 23:20:00|33.86|31.26|33.85|31.25|33.91|31.31|33.84|31.24|0
1752708300000|2025-07-16 23:25:00|33.87|31.27|33.82|31.22|33.87|31.27|33.82|31.22|0
1752708600000|2025-07-16 23:30:00|33.84|31.24|33.87|31.27|33.91|31.31|33.84|31.24|0
1752708900000|2025-07-16 23:35:00|33.88|31.28|33.85|31.25|33.88|31.28|33.82|31.22|0
1752709200000|2025-07-16 23:40:00|33.84|31.24|33.75|31.15|33.84|31.24|33.74|31.14|0
1752709500000|2025-07-16 23:45:00|33.76|31.16|33.78|31.18|33.78|31.18|33.74|31.14|0
1752709800000|2025-07-16 23:50:00|33.79|31.19|33.81|31.21|33.83|31.23|33.78|31.18|0
1752710100000|2025-07-16 23:55:00|33.82|31.22|33.82|31.22|33.84|31.24|33.79|31.19|0
1752710400000|2025-07-17 00:00:00|33.8|31.2|33.79|31.19|33.83|31.23|33.76|31.16|0
1752710700000|2025-07-17 00:05:00|33.8|31.2|33.92|31.32|33.94|31.34|33.77|31.17|0
1752711000000|2025-07-17 00:10:00|33.93|31.33|33.91|31.31|33.95|31.35|33.87|31.27|0
1752711300000|2025-07-17 00:15:00|33.92|31.32|33.8|31.8|33.93|31.82|33.6|31.3|0
1752711600000|2025-07-17 00:20:00|33.78|31.78|33.77|31.77|33.82|31.82|33.73|31.73|0
1752711900000|2025-07-17 00:25:00|33.74|31.74|33.5|31.5|33.79|31.79|33.5|31.5|0
1752712200000|2025-07-17 00:30:00|33.51|31.51|33.5|31.5|33.51|31.51|33.41|31.41|0
1752712500000|2025-07-17 00:35:00|33.51|31.51|33.57|31.57|33.6|31.6|33.46|31.46|0
1752712800000|2025-07-17 00:40:00|33.59|31.59|33.53|31.53|33.6|31.6|33.49|31.49|0
1752713100000|2025-07-17 00:45:00|33.51|31.51|33.51|31.51|33.58|31.58|33.46|31.46|0
1752713400000|2025-07-17 00:50:00|33.52|31.52|33.47|31.47|33.54|31.54|33.43|31.43|0
1752713700000|2025-07-17 00:55:00|33.46|31.46|33.46|31.46|33.5|31.5|33.44|31.44|0
1752714000000|2025-07-17 01:00:00|33.47|31.47|33.47|31.47|33.5|31.5|33.42|31.42|0
1752714300000|2025-07-17 01:05:00|33.46|31.46|33.47|31.47|33.51|31.51|33.45|31.45|0
1752714600000|2025-07-17 01:10:00|33.46|31.46|33.48|31.48|33.49|31.49|33.44|31.44|0
1752714900000|2025-07-17 01:15:00|33.47|31.47|33.47|31.47|33.53|31.53|33.43|31.43|0
1752715200000|2025-07-17 01:20:00|33.48|31.48|33.44|31.44|33.48|31.48|33.41|31.41|0
1752715500000|2025-07-17 01:25:00|33.42|31.42|33.44|31.44|33.46|31.46|33.39|31.39|0
1752715800000|2025-07-17 01:30:00|33.43|31.43|33.64|31.64|33.64|31.64|33.42|31.42|0
1752716100000|2025-07-17 01:35:00|33.65|31.65|33.75|31.75|33.8|31.8|33.62|31.62|0
1752716400000|2025-07-17 01:40:00|33.77|31.77|33.68|31.68|33.8|31.8|33.63|31.63|0
1752716700000|2025-07-17 01:45:00|33.66|31.66|33.73|31.73|33.75|31.75|33.66|31.66|0
1752717000000|2025-07-17 01:50:00|33.71|31.71|33.72|31.72|33.74|31.74|33.7|31.7|0
1752717300000|2025-07-17 01:55:00|33.71|31.71|33.71|31.71|33.75|31.75|33.68|31.68|0
1752717600000|2025-07-17 02:00:00|33.7|31.7|33.7|31.7|33.75|31.75|33.68|31.68|0
1752717900000|2025-07-17 02:05:00|33.69|31.69|33.72|31.72|33.74|31.74|33.69|31.69|0
1752718200000|2025-07-17 02:10:00|33.71|31.71|33.78|31.78|33.79|31.79|33.7|31.7|0
1752718500000|2025-07-17 02:15:00|33.79|31.79|33.78|31.78|33.79|31.79|33.75|31.75|0
1752718800000|2025-07-17 02:20:00|33.79|31.79|33.72|31.72|33.8|31.8|33.7|31.7|0
1752719100000|2025-07-17 02:25:00|33.73|31.73|33.71|31.71|33.74|31.74|33.71|31.71|0
1752719400000|2025-07-17 02:30:00|33.72|31.72|33.73|31.73|33.77|31.77|33.69|31.69|0
1752719700000|2025-07-17 02:35:00|33.72|31.72|33.76|31.76|33.79|31.79|33.72|31.72|0
1752720000000|2025-07-17 02:40:00|33.77|31.77|33.76|31.76|33.79|31.79|33.74|31.74|0
1752720300000|2025-07-17 02:45:00|33.78|31.78|33.77|31.77|33.79|31.79|33.75|31.75|0
1752720600000|2025-07-17 02:50:00|33.76|31.76|33.78|31.78|33.79|31.79|33.73|31.73|0
1752720900000|2025-07-17 02:55:00|33.79|31.79|33.77|31.77|33.8|31.8|33.76|31.76|0
1752721200000|2025-07-17 03:00:00|33.76|31.76|33.78|31.78|33.79|31.79|33.74|31.74|0
1752721500000|2025-07-17 03:05:00|33.76|31.76|33.83|31.83|33.84|31.84|33.76|31.76|0
1752721800000|2025-07-17 03:10:00|33.84|31.84|33.75|31.75|33.84|31.84|33.74|31.74|0
1752722100000|2025-07-17 03:15:00|33.76|31.76|33.76|31.76|33.79|31.79|33.71|31.71|0
1752722400000|2025-07-17 03:20:00|33.78|31.78|33.76|31.76|33.79|31.79|33.75|31.75|0
1752722700000|2025-07-17 03:25:00|33.77|31.77|33.71|31.71|33.79|31.79|33.68|31.68|0
1752723000000|2025-07-17 03:30:00|33.73|31.73|33.74|31.74|33.74|31.74|33.69|31.69|0
1752723300000|2025-07-17 03:35:00|33.73|31.73|33.71|31.71|33.79|31.79|33.68|31.68|0
1752723600000|2025-07-17 03:40:00|33.72|31.72|33.7|31.7|33.74|31.74|33.69|31.69|0
1752723900000|2025-07-17 03:45:00|33.71|31.71|33.68|31.68|33.73|31.73|33.65|31.65|0
1752724200000|2025-07-17 03:50:00|33.69|31.69|33.7|31.7|33.73|31.73|33.65|31.65|0
1752724500000|2025-07-17 03:55:00|33.71|31.71|33.73|31.73|33.73|31.73|33.68|31.68|0
1752724800000|2025-07-17 04:00:00|33.7|31.7|33.71|31.71|33.72|31.72|33.66|31.66|0
1752725100000|2025-07-17 04:05:00|33.72|31.72|33.71|31.71|33.72|31.72|33.66|31.66|0
1752725400000|2025-07-17 04:10:00|33.72|31.72|33.66|31.66|33.72|31.72|33.61|31.61|0
1752725700000|2025-07-17 04:15:00|33.65|31.65|33.65|31.65|33.68|31.68|33.64|31.64|0
1752726000000|2025-07-17 04:20:00|33.64|31.64|33.67|31.67|33.69|31.69|33.64|31.64|0
1752726300000|2025-07-17 04:25:00|33.69|31.69|33.69|31.69|33.71|31.71|33.66|31.66|0
1752726600000|2025-07-17 04:30:00|33.7|31.7|33.65|31.65|33.72|31.72|33.63|31.63|0
1752726900000|2025-07-17 04:35:00|33.66|31.66|33.65|31.65|33.68|31.68|33.65|31.65|0
1752727200000|2025-07-17 04:40:00|33.66|31.66|33.66|31.66|33.68|31.68|33.63|31.63|0
1752727500000|2025-07-17 04:45:00|33.67|31.67|33.65|31.65|33.68|31.68|33.58|31.58|0
1752727800000|2025-07-17 04:50:00|33.67|31.67|33.6|31.6|33.68|31.68|33.56|31.56|0
1752728100000|2025-07-17 04:55:00|33.59|31.59|33.61|31.61|33.62|31.62|33.57|31.57|0
1752728400000|2025-07-17 05:00:00|33.59|31.59|33.6|31.6|33.61|31.61|33.53|31.53|0
1752728700000|2025-07-17 05:05:00|33.58|31.58|33.56|31.56|33.62|31.62|33.54|31.54|0
1752729000000|2025-07-17 05:10:00|33.54|31.54|33.62|31.62|33.65|31.65|33.53|31.53|0
1752729300000|2025-07-17 05:15:00|33.61|31.61|33.54|31.54|33.63|31.63|33.53|31.53|0
1752729600000|2025-07-17 05:20:00|33.53|31.53|33.47|31.47|33.55|31.55|33.47|31.47|0
1752729900000|2025-07-17 05:25:00|33.49|31.49|33.4|31.4|33.49|31.49|33.38|31.38|0
1752730200000|2025-07-17 05:30:00|33.42|31.42|33.14|31.14|33.42|31.42|33.08|31.08|0
1752730500000|2025-07-17 05:35:00|33.13|31.13|33.21|31.21|33.24|31.24|33.08|31.08|0
1752730800000|2025-07-17 05:40:00|33.2|31.2|33.14|31.14|33.24|31.24|33.12|31.12|0
1752731100000|2025-07-17 05:45:00|33.13|31.13|32.93|30.93|33.18|31.18|32.93|30.93|0
1752731400000|2025-07-17 05:50:00|32.92|30.92|32.91|30.91|32.96|30.96|32.85|30.85|0
1752731700000|2025-07-17 05:55:00|32.93|30.93|32.96|30.96|33|31|32.9|30.9|0
1752732000000|2025-07-17 06:00:00|32.95|30.95|32.91|30.91|32.97|30.97|32.85|30.85|0
1752732300000|2025-07-17 06:05:00|32.89|30.89|32.56|30.56|32.91|30.91|32.44|30.44|0
1752732600000|2025-07-17 06:10:00|32.53|30.53|32.56|30.56|32.63|30.63|32.46|30.46|0
1752732900000|2025-07-17 06:15:00|32.55|30.55|32.59|30.59|32.59|30.59|32.4|30.4|0
1752733200000|2025-07-17 06:20:00|32.58|30.58|32.52|30.52|32.61|30.61|32.46|30.46|0
1752733500000|2025-07-17 06:25:00|32.51|30.51|32.32|30.32|32.52|30.52|32.32|30.32|0
1752733800000|2025-07-17 06:30:00|32.34|30.34|32.42|30.42|32.43|30.43|32.32|30.32|0
1752734100000|2025-07-17 06:35:00|32.41|30.41|32.37|30.37|32.42|30.42|32.32|30.32|0
1752734400000|2025-07-17 06:40:00|32.38|30.38|32.33|30.33|32.43|30.43|32.29|30.29|0
1752734700000|2025-07-17 06:45:00|32.34|30.34|32.38|30.38|32.41|30.41|32.27|30.27|0
1752735000000|2025-07-17 06:50:00|32.37|30.37|32.36|30.36|32.38|30.38|32.28|30.28|0
1752735300000|2025-07-17 06:55:00|32.38|30.38|32.33|30.33|32.41|30.41|32.31|30.31|0
1752735600000|2025-07-17 07:00:00|32.35|30.35|32.47|30.47|32.52|30.52|32.31|30.31|0
1752735900000|2025-07-17 07:05:00|32.48|30.48|32.51|30.51|32.56|30.56|32.38|30.38|0
1752736200000|2025-07-17 07:10:00|32.5|30.5|32.5|30.5|32.55|30.55|32.49|30.49|0
1752736500000|2025-07-17 07:15:00|32.47|30.47|32.64|30.64|32.72|30.72|32.41|30.41|0
1752736800000|2025-07-17 07:20:00|32.66|30.66|32.73|30.73|32.86|30.86|32.59|30.59|0
1752737100000|2025-07-17 07:25:00|32.71|30.71|32.71|30.71|32.74|30.74|32.64|30.64|0
1752737400000|2025-07-17 07:30:00|32.68|30.68|32.49|30.49|32.74|30.74|32.48|30.48|0
1752737700000|2025-07-17 07:35:00|32.5|30.5|32.47|30.47|32.54|30.54|32.43|30.43|0
1752738000000|2025-07-17 07:40:00|32.51|30.51|32.48|30.48|32.52|30.52|32.42|30.42|0
1752738300000|2025-07-17 07:45:00|32.49|30.49|32.54|30.54|32.59|30.59|32.42|30.42|0
1752738600000|2025-07-17 07:50:00|32.53|30.53|32.5|30.5|32.58|30.58|32.48|30.48|0
1752738900000|2025-07-17 07:55:00|32.51|30.51|32.74|30.74|32.74|30.74|32.49|30.49|0
1752739200000|2025-07-17 08:00:00|32.71|30.71|32.67|30.67|32.75|30.75|32.56|30.56|0
1752739500000|2025-07-17 08:05:00|32.66|30.66|32.64|30.64|32.72|30.72|32.57|30.57|0
1752739800000|2025-07-17 08:10:00|32.66|30.66|32.61|30.61|32.68|30.68|32.56|30.56|0
1752740100000|2025-07-17 08:15:00|32.6|30.6|32.66|30.66|32.72|30.72|32.57|30.57|0
1752740400000|2025-07-17 08:20:00|32.64|30.64|32.74|30.74|32.76|30.76|32.63|30.63|0
1752740700000|2025-07-17 08:25:00|32.75|30.75|32.72|30.72|32.75|30.75|32.65|30.65|0
1752741000000|2025-07-17 08:30:00|32.7|30.7|32.67|30.67|32.7|30.7|32.61|30.61|0
1752741300000|2025-07-17 08:35:00|32.65|30.65|32.63|30.63|32.71|30.71|32.6|30.6|0
1752741600000|2025-07-17 08:40:00|32.61|30.61|32.6|30.6|32.67|30.67|32.57|30.57|0
1752741900000|2025-07-17 08:45:00|32.61|30.61|32.65|30.65|32.71|30.71|32.59|30.59|0
1752742200000|2025-07-17 08:50:00|32.66|30.66|32.59|30.59|32.67|30.67|32.58|30.58|0
1752742500000|2025-07-17 08:55:00|32.58|30.58|32.56|30.56|32.6|30.6|32.48|30.48|0
1752742800000|2025-07-17 09:00:00|32.55|30.55|32.46|30.46|32.58|30.58|32.44|30.44|0
1752743100000|2025-07-17 09:05:00|32.47|30.47|32.41|30.41|32.53|30.53|32.41|30.41|0
1752743400000|2025-07-17 09:10:00|32.4|30.4|32.43|30.43|32.46|30.46|32.38|30.38|0
1752743700000|2025-07-17 09:15:00|32.42|30.42|32.31|30.31|32.44|30.44|32.3|30.3|0
1752744000000|2025-07-17 09:20:00|32.32|30.32|32.35|30.35|32.4|30.4|32.3|30.3|0
1752744300000|2025-07-17 09:25:00|32.34|30.34|32.37|30.37|32.41|30.41|32.34|30.34|0
1752744600000|2025-07-17 09:30:00|32.36|30.36|32.36|30.36|32.4|30.4|32.33|30.33|0
1752744900000|2025-07-17 09:35:00|32.37|30.37|32.37|30.37|32.43|30.43|32.34|30.34|0
1752745200000|2025-07-17 09:40:00|32.36|30.36|32.37|30.37|32.41|30.41|32.35|30.35|0
1752745500000|2025-07-17 09:45:00|32.36|30.36|32.42|30.42|32.45|30.45|32.36|30.36|0
1752745800000|2025-07-17 09:50:00|32.44|30.44|32.43|30.43|32.45|30.45|32.41|30.41|0
1752746100000|2025-07-17 09:55:00|32.41|30.41|32.42|30.42|32.46|30.46|32.4|30.4|0
1752746400000|2025-07-17 10:00:00|32.43|30.43|32.44|30.44|32.46|30.46|32.37|30.37|0
1752746700000|2025-07-17 10:05:00|32.43|30.43|32.43|30.43|32.46|30.46|32.38|30.38|0
1752747000000|2025-07-17 10:10:00|32.44|30.44|32.52|30.52|32.53|30.53|32.41|30.41|0
1752747300000|2025-07-17 10:15:00|32.51|30.51|32.52|30.52|32.56|30.56|32.49|30.49|0
1752747600000|2025-07-17 10:20:00|32.54|30.54|32.54|30.54|32.56|30.56|32.49|30.49|0
1752747900000|2025-07-17 10:25:00|32.55|30.55|32.56|30.56|32.64|30.64|32.53|30.53|0
1752748200000|2025-07-17 10:30:00|32.58|30.58|32.57|30.57|32.61|30.61|32.55|30.55|0
1752748500000|2025-07-17 10:35:00|32.54|30.54|32.57|30.57|32.61|30.61|32.52|30.52|0
1752748800000|2025-07-17 10:40:00|32.55|30.55|32.59|30.59|32.63|30.63|32.55|30.55|0
1752749100000|2025-07-17 10:45:00|32.57|30.57|32.67|30.67|32.71|30.71|32.53|30.53|0
1752749400000|2025-07-17 10:50:00|32.66|30.66|32.65|30.65|32.7|30.7|32.65|30.65|0
1752749700000|2025-07-17 10:55:00|32.67|30.67|32.81|30.81|32.81|30.81|32.66|30.66|0
1752750000000|2025-07-17 11:00:00|32.8|30.8|32.95|30.95|33|31|32.78|30.78|0
1752750300000|2025-07-17 11:05:00|32.93|30.93|32.87|30.87|32.99|30.99|32.85|30.85|0
1752750600000|2025-07-17 11:10:00|32.89|30.89|32.86|30.86|32.94|30.94|32.83|30.83|0
1752750900000|2025-07-17 11:15:00|32.85|30.85|32.88|30.88|32.92|30.92|32.83|30.83|0
1752751200000|2025-07-17 11:20:00|32.87|30.87|32.87|30.87|32.91|30.91|32.84|30.84|0
1752751500000|2025-07-17 11:25:00|32.85|30.85|32.81|30.81|32.87|30.87|32.79|30.79|0
1752751800000|2025-07-17 11:30:00|32.8|30.8|32.95|30.95|32.98|30.98|32.8|30.8|0
1752752100000|2025-07-17 11:35:00|32.94|30.94|32.91|30.91|33|31|32.87|30.87|0
1752752400000|2025-07-17 11:40:00|32.95|30.95|32.91|30.91|32.99|30.99|32.86|30.86|0
1752752700000|2025-07-17 11:45:00|32.89|30.89|32.99|30.99|33.05|31.05|32.89|30.89|0
1752753000000|2025-07-17 11:50:00|33|31|33.03|31.03|33.06|31.06|32.97|30.97|0
1752753300000|2025-07-17 11:55:00|33.04|31.04|33.03|31.03|33.06|31.06|32.98|30.98|0
1752753600000|2025-07-17 12:00:00|33.04|31.04|32.87|30.87|33.06|31.06|32.84|30.84|0
1752753900000|2025-07-17 12:05:00|32.88|30.88|32.76|30.76|32.88|30.88|32.76|30.76|0
1752754200000|2025-07-17 12:10:00|32.75|30.75|32.77|30.77|32.84|30.84|32.72|30.72|0
1752754500000|2025-07-17 12:15:00|32.79|30.79|32.88|30.88|32.91|30.91|32.77|30.77|0
1752754800000|2025-07-17 12:20:00|32.89|30.89|32.89|30.89|33.06|31.06|32.86|30.86|0
1752755100000|2025-07-17 12:25:00|32.86|30.86|32.8|30.8|32.9|30.9|32.8|30.8|0
1752755400000|2025-07-17 12:30:00|32.09|30.09|32.67|30.67|32.81|30.81|32.01|30.01|0
1752755700000|2025-07-17 12:35:00|32.69|30.69|32.49|30.49|32.8|30.8|32.49|30.49|0
1752756000000|2025-07-17 12:40:00|32.51|30.51|32.28|30.28|32.51|30.51|32.24|30.24|0
1752756300000|2025-07-17 12:45:00|32.26|30.26|32.2|30.2|32.32|30.32|32.17|30.17|0
1752756600000|2025-07-17 12:50:00|32.21|30.21|32.01|30.01|32.27|30.27|31.94|29.94|0
1752756900000|2025-07-17 12:55:00|31.95|29.95|32|30|32.06|30.06|31.95|29.95|0
1752757200000|2025-07-17 13:00:00|32.02|30.02|31.89|29.89|32.07|30.07|31.89|29.89|0
1752757500000|2025-07-17 13:05:00|31.9|29.9|31.93|29.93|31.98|29.98|31.89|29.89|0
1752757800000|2025-07-17 13:10:00|31.94|29.94|32.11|30.11|32.11|30.11|31.9|29.9|0
1752758100000|2025-07-17 13:15:00|32.1|30.1|32.38|30.38|32.42|30.42|32.08|30.08|0
1752758400000|2025-07-17 13:20:00|32.4|30.4|32.82|30.22|32.84|30.55|32.37|30.22|0
1752758700000|2025-07-17 13:25:00|32.81|30.21|32.92|30.32|32.93|30.33|32.77|30.17|0
1752759000000|2025-07-17 13:30:00|32.72|30.72|32.71|30.71|32.79|30.79|32.46|30.46|0
1752759300000|2025-07-17 13:35:00|32.68|30.68|32.48|30.48|32.74|30.74|32.44|30.44|0
1752759600000|2025-07-17 13:40:00|32.51|30.51|32.07|30.07|32.52|30.52|31.98|29.98|0
1752759900000|2025-07-17 13:45:00|32.05|30.05|31.91|29.91|32.09|30.09|31.88|29.88|0
1752760200000|2025-07-17 13:50:00|31.9|29.9|31.79|29.79|31.93|29.93|31.68|29.68|0
1752760500000|2025-07-17 13:55:00|31.78|29.78|31.93|29.93|32.01|30.01|31.76|29.76|0
1752760800000|2025-07-17 14:00:00|31.91|29.91|31.84|29.84|31.98|29.98|31.76|29.76|0
1752761100000|2025-07-17 14:05:00|31.82|29.82|31.77|29.77|31.94|29.94|31.74|29.74|0
1752761400000|2025-07-17 14:10:00|31.74|29.74|31.78|29.78|31.96|29.96|31.72|29.72|0
1752761700000|2025-07-17 14:15:00|31.79|29.79|32.14|30.14|32.14|30.14|31.76|29.76|0
1752762000000|2025-07-17 14:20:00|32.06|30.06|32.4|30.4|32.49|30.49|32.02|30.02|0
1752762300000|2025-07-17 14:25:00|32.44|30.44|32.15|30.15|32.44|30.44|32.11|30.11|0
1752762600000|2025-07-17 14:30:00|32.09|30.09|31.92|29.92|32.12|30.12|31.92|29.92|0
1752762900000|2025-07-17 14:35:00|31.93|29.93|32.28|30.28|32.39|30.39|31.92|29.92|0
1752763200000|2025-07-17 14:40:00|32.3|30.3|32.04|30.04|32.3|30.3|31.98|29.98|0
1752763500000|2025-07-17 14:45:00|32.03|30.03|31.8|29.8|32.11|30.11|31.78|29.78|0
1752763800000|2025-07-17 14:50:00|31.79|29.79|31.84|29.84|31.9|29.9|31.71|29.71|0
1752764100000|2025-07-17 14:55:00|31.83|29.83|31.8|29.8|31.86|29.86|31.74|29.74|0
1752764400000|2025-07-17 15:00:00|31.77|29.77|31.64|29.64|31.8|29.8|31.61|29.61|0
1752764700000|2025-07-17 15:05:00|31.65|29.65|31.54|29.54|31.65|29.65|31.33|29.33|0
1752765000000|2025-07-17 15:10:00|31.52|29.52|31.55|29.55|31.59|29.59|31.5|29.5|0
1752765300000|2025-07-17 15:15:00|31.54|29.54|31.56|29.56|31.59|29.59|31.49|29.49|0
1752765600000|2025-07-17 15:20:00|31.57|29.57|31.42|29.42|31.62|29.62|31.4|29.4|0
1752765900000|2025-07-17 15:25:00|31.4|29.4|31.33|29.33|31.42|29.42|31.33|29.33|0
1752766200000|2025-07-17 15:30:00|31.35|29.35|31.38|29.38|31.41|29.41|31.3|29.3|0
1752766500000|2025-07-17 15:35:00|31.37|29.37|31.21|29.21|31.39|29.39|31.21|29.21|0
1752766800000|2025-07-17 15:40:00|31.2|29.2|31.15|29.15|31.26|29.26|31.06|29.06|0
1752767100000|2025-07-17 15:45:00|31.13|29.13|31.2|29.2|31.23|29.23|31.11|29.11|0
1752767400000|2025-07-17 15:50:00|31.22|29.22|31.2|29.2|31.26|29.26|31.07|29.07|0
1752767700000|2025-07-17 15:55:00|31.21|29.21|31.11|29.11|31.22|29.22|31.03|29.03|0
1752768000000|2025-07-17 16:00:00|31.12|29.12|31.04|29.04|31.14|29.14|31.01|29.01|0
1752768300000|2025-07-17 16:05:00|31.06|29.06|30.97|28.97|31.12|29.12|30.96|28.96|0
1752768600000|2025-07-17 16:10:00|30.96|28.96|31.09|29.09|31.15|29.15|30.96|28.96|0
1752768900000|2025-07-17 16:15:00|31.1|29.1|31.32|29.32|31.33|29.33|31.07|29.07|0
1752769200000|2025-07-17 16:20:00|31.29|29.29|31.2|29.2|31.36|29.36|31.16|29.16|0
1752769500000|2025-07-17 16:25:00|31.22|29.22|31.27|29.27|31.3|29.3|31.14|29.14|0
1752769800000|2025-07-17 16:30:00|31.26|29.26|31.34|29.34|31.39|29.39|31.22|29.22|0
1752770100000|2025-07-17 16:35:00|31.31|29.31|31.44|29.44|31.45|29.45|31.27|29.27|0
1752770400000|2025-07-17 16:40:00|31.45|29.45|31.39|29.39|31.48|29.48|31.36|29.36|0
1752770700000|2025-07-17 16:45:00|31.4|29.4|31.41|29.41|31.47|29.47|31.32|29.32|0
1752771000000|2025-07-17 16:50:00|31.44|29.44|31.45|29.45|31.46|29.46|31.31|29.31|0
1752771300000|2025-07-17 16:55:00|31.43|29.43|31.4|29.4|31.48|29.48|31.39|29.39|0
1752771600000|2025-07-17 17:00:00|31.42|29.42|31.36|29.36|31.44|29.44|31.32|29.32|0
1752771900000|2025-07-17 17:05:00|31.38|29.38|31.4|29.4|31.44|29.44|31.36|29.36|0
1752772200000|2025-07-17 17:10:00|31.41|29.41|31.36|29.36|31.45|29.45|31.35|29.35|0
1752772500000|2025-07-17 17:15:00|31.38|29.38|31.35|29.35|31.4|29.4|31.31|29.31|0
1752772800000|2025-07-17 17:20:00|31.36|29.36|31.4|29.4|31.43|29.43|31.31|29.31|0
1752773100000|2025-07-17 17:25:00|31.41|29.41|31.45|29.45|31.57|29.57|31.37|29.37|0
1752773400000|2025-07-17 17:30:00|31.44|29.44|31.36|29.36|31.44|29.44|31.32|29.32|0
1752773700000|2025-07-17 17:35:00|31.34|29.34|31.36|29.36|31.43|29.43|31.33|29.33|0
1752774000000|2025-07-17 17:40:00|31.35|29.35|31.39|29.39|31.39|29.39|31.29|29.29|0
1752774300000|2025-07-17 17:45:00|31.38|29.38|31.51|29.51|31.53|29.53|31.32|29.32|0
1752774600000|2025-07-17 17:50:00|31.52|29.52|31.52|29.52|31.57|29.57|31.47|29.47|0
1752774900000|2025-07-17 17:55:00|31.5|29.5|31.47|29.47|31.54|29.54|31.45|29.45|0
1752775200000|2025-07-17 18:00:00|31.48|29.48|31.48|29.48|31.51|29.51|31.41|29.41|0
1752775500000|2025-07-17 18:05:00|31.49|29.49|31.52|29.52|31.57|29.57|31.44|29.44|0
1752775800000|2025-07-17 18:10:00|31.51|29.51|31.58|29.58|31.61|29.61|31.49|29.49|0
1752776100000|2025-07-17 18:15:00|31.56|29.56|31.47|29.47|31.59|29.59|31.46|29.46|0
1752776400000|2025-07-17 18:20:00|31.49|29.49|31.19|29.19|31.49|29.49|31.19|29.19|0
1752776700000|2025-07-17 18:25:00|31.22|29.22|31.18|29.18|31.25|29.25|31.14|29.14|0
1752777000000|2025-07-17 18:30:00|31.17|29.17|31.18|29.18|31.23|29.23|31.14|29.14|0
1752777300000|2025-07-17 18:35:00|31.19|29.19|31.12|29.12|31.22|29.22|31.09|29.09|0
1752777600000|2025-07-17 18:40:00|31.1|29.1|31.08|29.08|31.12|29.12|31.04|29.04|0
1752777900000|2025-07-17 18:45:00|31.07|29.07|30.95|28.95|31.11|29.11|30.95|28.95|0
1752778200000|2025-07-17 18:50:00|30.94|28.94|31.01|29.01|31.04|29.04|30.87|28.87|0
1752778500000|2025-07-17 18:55:00|31.03|29.03|31.01|29.01|31.04|29.04|30.93|28.93|0
1752778800000|2025-07-17 19:00:00|31|29|30.87|28.87|31|29|30.78|28.78|0
1752779100000|2025-07-17 19:05:00|30.86|28.86|31.01|29.01|31.03|29.03|30.86|28.86|0
1752779400000|2025-07-17 19:10:00|31.03|29.03|30.94|28.94|31.05|29.05|30.94|28.94|0
1752779700000|2025-07-17 19:15:00|30.96|28.96|31.07|29.07|31.13|29.13|30.93|28.93|0
1752780000000|2025-07-17 19:20:00|31.06|29.06|31.08|29.08|31.13|29.13|31.04|29.04|0
1752780300000|2025-07-17 19:25:00|31.09|29.09|31.06|29.06|31.13|29.13|31.04|29.04|0
1752780600000|2025-07-17 19:30:00|31.07|29.07|31.04|29.04|31.08|29.08|30.92|28.92|0
1752780900000|2025-07-17 19:35:00|31.06|29.06|31.07|29.07|31.09|29.09|31.02|29.02|0
1752781200000|2025-07-17 19:40:00|31.08|29.08|31.14|29.14|31.23|29.23|31.05|29.05|0
1752781500000|2025-07-17 19:45:00|31.15|29.15|31.11|29.11|31.27|29.27|31.03|29.03|0
1752781800000|2025-07-17 19:50:00|31.22|29.22|31.09|29.09|31.36|29.36|30.94|28.94|0
1752782100000|2025-07-17 19:55:00|31.2|29.2|31.15|29.15|31.37|29.37|31|29|0
1752782400000|2025-07-17 20:00:00|31.12|29.12|31.13|29.13|31.21|29.21|31.02|29.02|0
1752782700000|2025-07-17 20:05:00|31.11|29.11|31.06|29.06|31.18|29.18|31.03|29.03|0
1752783000000|2025-07-17 20:10:00|31.05|29.05|30.98|28.98|31.09|29.09|30.94|28.94|0
1752783300000|2025-07-17 20:15:00|31.01|29.01|31.05|29.05|31.07|29.07|30.97|28.97|0
1752783600000|2025-07-17 20:20:00|31.07|29.07|31.11|29.11|31.11|29.11|31.03|29.03|0
1752783900000|2025-07-17 20:25:00|31.1|29.1|31.07|29.07|31.12|29.12|31.01|29.01|0
1752784200000|2025-07-17 20:30:00|31.06|29.06|31.06|29.06|31.09|29.09|31.05|29.05|0
1752784500000|2025-07-17 20:35:00|31.05|29.05|30.84|28.84|31.07|29.07|30.84|28.84|0
1752784800000|2025-07-17 20:40:00|30.86|28.86|30.95|28.95|30.97|28.97|30.84|28.84|0
1752785100000|2025-07-17 20:45:00|30.97|28.97|30.95|28.95|30.98|28.98|30.94|28.94|0
1752785400000|2025-07-17 20:50:00|30.94|28.94|30.98|28.98|31|29|30.93|28.93|0
1752785700000|2025-07-17 20:55:00|31.28|28.68|31.31|28.71|31.35|28.75|31.27|28.67|0
1752786000000|2025-07-17 21:00:00|31.3|28.7|31.31|28.71|31.32|28.72|31.3|28.7|0
1752786300000|2025-07-17 21:05:00|31.33|28.73|31.27|28.67|31.33|28.73|31.27|28.67|0
1752786600000|2025-07-17 21:10:00|31.29|28.69|31.29|28.69|31.29|28.69|31.28|28.68|0
1752786900000|2025-07-17 21:15:00|31.28|28.68|31.3|28.7|31.3|28.7|31.28|28.68|0
1752787200000|2025-07-17 21:20:00|31.29|28.69|31.29|28.69|31.29|28.69|31.29|28.69|0
1752787500000|2025-07-17 21:25:00|31.3|28.7|31.3|28.7|31.3|28.7|31.29|28.69|0
1752787800000|2025-07-17 21:30:00|31.29|28.69|31.28|28.68|31.29|28.69|31.28|28.68|0
1752788400000|2025-07-17 21:40:00|31.3|28.7|31.3|28.7|31.3|28.7|31.28|28.68|0
1752788700000|2025-07-17 21:45:00|31.27|28.67|31.28|28.68|31.28|28.68|31.27|28.67|0
1752789000000|2025-07-17 21:50:00|31.29|28.69|31.34|28.74|31.37|28.77|31.29|28.69|0
1752789300000|2025-07-17 21:55:00|31.33|28.73|31.28|28.68|31.33|28.73|31.26|28.66|0
1752789600000|2025-07-17 22:00:00|31.33|28.73|31.37|28.77|31.45|28.85|31.33|28.73|0
1752789900000|2025-07-17 22:05:00|31.38|28.78|31.33|28.73|31.39|28.79|31.33|28.73|0
1752790200000|2025-07-17 22:10:00|31.31|28.71|31.24|28.64|31.33|28.73|31.23|28.63|0
1752790500000|2025-07-17 22:15:00|31.25|28.65|31.25|28.65|31.32|28.72|31.24|28.64|0
1752790800000|2025-07-17 22:20:00|31.26|28.66|31.25|28.65|31.28|28.68|31.2|28.6|0
1752791100000|2025-07-17 22:25:00|31.26|28.66|31.22|28.62|31.26|28.66|31.21|28.61|0
1752791400000|2025-07-17 22:30:00|31.21|28.61|31.27|28.67|31.31|28.71|31.21|28.61|0
1752791700000|2025-07-17 22:35:00|31.26|28.66|31.3|28.7|31.32|28.72|31.25|28.65|0
1752792000000|2025-07-17 22:40:00|31.28|28.68|31.3|28.7|31.32|28.72|31.28|28.68|0
1752792300000|2025-07-17 22:45:00|31.29|28.69|31.28|28.68|31.29|28.69|31.26|28.66|0
1752792600000|2025-07-17 22:50:00|31.29|28.69|31.25|28.65|31.29|28.69|31.25|28.65|0
1752792900000|2025-07-17 22:55:00|31.26|28.66|31.25|28.65|31.29|28.69|31.25|28.65|0
1752793200000|2025-07-17 23:00:00|31.24|28.64|31.25|28.65|31.25|28.65|31.18|28.58|0
1752793500000|2025-07-17 23:05:00|31.26|28.66|31.14|28.54|31.26|28.66|31.11|28.51|0
1752793800000|2025-07-17 23:10:00|31.13|28.53|31.03|28.43|31.13|28.53|31.01|28.41|0
1752794100000|2025-07-17 23:15:00|31.01|28.41|31.05|28.45|31.05|28.45|30.92|28.32|0
1752794400000|2025-07-17 23:20:00|31.06|28.46|31.07|28.47|31.14|28.54|31.06|28.46|0
1752794700000|2025-07-17 23:25:00|31.08|28.48|31.07|28.47|31.1|28.5|31.06|28.46|0
1752795000000|2025-07-17 23:30:00|31.06|28.46|31.08|28.48|31.11|28.51|31.06|28.46|0
1752795300000|2025-07-17 23:35:00|31.07|28.47|31.07|28.47|31.08|28.48|31.04|28.44|0
1752795600000|2025-07-17 23:40:00|31.06|28.46|31.03|28.43|31.07|28.47|31.02|28.42|0
1752795900000|2025-07-17 23:45:00|31.02|28.42|30.95|28.35|31.04|28.44|30.95|28.35|0
1752796200000|2025-07-17 23:50:00|30.96|28.36|30.9|28.3|30.96|28.36|30.81|28.21|0
1752796500000|2025-07-17 23:55:00|30.91|28.31|30.88|28.28|30.94|28.34|30.84|28.24|0
1752796800000|2025-07-18 00:00:00|30.91|28.31|30.86|28.26|30.95|28.35|30.83|28.23|0
1752797100000|2025-07-18 00:05:00|30.87|28.27|30.89|28.29|30.93|28.33|30.83|28.23|0
1752797400000|2025-07-18 00:10:00|30.91|28.31|30.84|28.24|30.91|28.31|30.83|28.23|0
1752797700000|2025-07-18 00:15:00|30.85|28.25|30.55|28.55|30.87|28.58|30.48|28.25|0
1752798000000|2025-07-18 00:20:00|30.56|28.56|30.53|28.53|30.56|28.56|30.51|28.51|0
1752798300000|2025-07-18 00:25:00|30.54|28.54|30.52|28.52|30.55|28.55|30.49|28.49|0
1752798600000|2025-07-18 00:30:00|30.53|28.53|30.57|28.57|30.64|28.64|30.53|28.53|0
1752798900000|2025-07-18 00:35:00|30.55|28.55|30.58|28.58|30.59|28.59|30.55|28.55|0
1752799200000|2025-07-18 00:40:00|30.57|28.57|30.59|28.59|30.62|28.62|30.55|28.55|0
1752799500000|2025-07-18 00:45:00|30.6|28.6|30.59|28.59|30.63|28.63|30.56|28.56|0
1752799800000|2025-07-18 00:50:00|30.58|28.58|30.56|28.56|30.59|28.59|30.55|28.55|0
1752800100000|2025-07-18 00:55:00|30.58|28.58|30.57|28.57|30.6|28.6|30.56|28.56|0
1752800400000|2025-07-18 01:00:00|30.58|28.58|30.56|28.56|30.6|28.6|30.52|28.52|0
1752800700000|2025-07-18 01:05:00|30.57|28.57|30.58|28.58|30.59|28.59|30.54|28.54|0
1752801000000|2025-07-18 01:10:00|30.57|28.57|30.57|28.57|30.59|28.59|30.56|28.56|0
1752801300000|2025-07-18 01:15:00|30.59|28.59|30.59|28.59|30.6|28.6|30.55|28.55|0
1752801600000|2025-07-18 01:20:00|30.57|28.57|30.69|28.69|30.69|28.69|30.56|28.56|0
1752801900000|2025-07-18 01:25:00|30.66|28.66|30.68|28.68|30.71|28.71|30.65|28.65|0
1752802200000|2025-07-18 01:30:00|30.67|28.67|30.67|28.67|30.7|28.7|30.63|28.63|0
1752802500000|2025-07-18 01:35:00|30.66|28.66|30.69|28.69|30.71|28.71|30.65|28.65|0
1752802800000|2025-07-18 01:40:00|30.68|28.68|30.68|28.68|30.7|28.7|30.64|28.64|0
1752803100000|2025-07-18 01:45:00|30.7|28.7|30.67|28.67|30.71|28.71|30.66|28.66|0
1752803400000|2025-07-18 01:50:00|30.68|28.68|30.73|28.73|30.74|28.74|30.66|28.66|0
1752803700000|2025-07-18 01:55:00|30.72|28.72|30.68|28.68|30.73|28.73|30.67|28.67|0
1752804000000|2025-07-18 02:00:00|30.67|28.67|30.75|28.75|30.76|28.76|30.66|28.66|0
1752804300000|2025-07-18 02:05:00|30.73|28.73|30.74|28.74|30.75|28.75|30.72|28.72|0
1752804600000|2025-07-18 02:10:00|30.72|28.72|30.74|28.74|30.75|28.75|30.72|28.72|0
1752804900000|2025-07-18 02:15:00|30.75|28.75|30.67|28.67|30.75|28.75|30.67|28.67|0
1752805200000|2025-07-18 02:20:00|30.66|28.66|30.66|28.66|30.69|28.69|30.65|28.65|0
1752805500000|2025-07-18 02:25:00|30.67|28.67|30.66|28.66|30.68|28.68|30.64|28.64|0
1752805800000|2025-07-18 02:30:00|30.67|28.67|30.68|28.68|30.68|28.68|30.65|28.65|0
1752806100000|2025-07-18 02:35:00|30.67|28.67|30.7|28.7|30.7|28.7|30.63|28.63|0
1752806400000|2025-07-18 02:40:00|30.68|28.68|30.63|28.63|30.68|28.68|30.6|28.6|0
1752806700000|2025-07-18 02:45:00|30.61|28.61|30.5|28.5|30.64|28.64|30.48|28.48|0
1752807000000|2025-07-18 02:50:00|30.51|28.51|30.52|28.52|30.54|28.54|30.48|28.48|0
1752807300000|2025-07-18 02:55:00|30.53|28.53|30.53|28.53|30.55|28.55|30.47|28.47|0
1752807600000|2025-07-18 03:00:00|30.52|28.52|30.52|28.52|30.56|28.56|30.49|28.49|0
1752807900000|2025-07-18 03:05:00|30.53|28.53|30.51|28.51|30.55|28.55|30.51|28.51|0
1752808200000|2025-07-18 03:10:00|30.53|28.53|30.52|28.52|30.54|28.54|30.48|28.48|0
1752808500000|2025-07-18 03:15:00|30.54|28.54|30.52|28.52|30.54|28.54|30.49|28.49|0
1752808800000|2025-07-18 03:20:00|30.54|28.54|30.51|28.51|30.54|28.54|30.49|28.49|0
1752809100000|2025-07-18 03:25:00|30.53|28.53|30.51|28.51|30.54|28.54|30.48|28.48|0
1752809400000|2025-07-18 03:30:00|30.52|28.52|30.43|28.43|30.56|28.56|30.42|28.42|0
1752809700000|2025-07-18 03:35:00|30.44|28.44|30.51|28.51|30.55|28.55|30.43|28.43|0
1752810000000|2025-07-18 03:40:00|30.52|28.52|30.52|28.52|30.53|28.53|30.49|28.49|0
1752810300000|2025-07-18 03:45:00|30.51|28.51|30.52|28.52|30.53|28.53|30.49|28.49|0
1752810600000|2025-07-18 03:50:00|30.51|28.51|30.54|28.54|30.55|28.55|30.51|28.51|0
1752810900000|2025-07-18 03:55:00|30.53|28.53|30.53|28.53|30.56|28.56|30.52|28.52|0
1752811200000|2025-07-18 04:00:00|30.55|28.55|30.53|28.53|30.56|28.56|30.51|28.51|0
1752811500000|2025-07-18 04:05:00|30.54|28.54|30.52|28.52|30.55|28.55|30.51|28.51|0
1752811800000|2025-07-18 04:10:00|30.49|28.49|30.52|28.52|30.55|28.55|30.49|28.49|0
1752812100000|2025-07-18 04:15:00|30.51|28.51|30.54|28.54|30.54|28.54|30.5|28.5|0
1752812400000|2025-07-18 04:20:00|30.53|28.53|30.52|28.52|30.55|28.55|30.51|28.51|0
1752812700000|2025-07-18 04:25:00|30.51|28.51|30.45|28.45|30.51|28.51|30.44|28.44|0
1752813000000|2025-07-18 04:30:00|30.48|28.48|30.47|28.47|30.48|28.48|30.42|28.42|0
1752813300000|2025-07-18 04:35:00|30.46|28.46|30.44|28.44|30.48|28.48|30.43|28.43|0
1752813600000|2025-07-18 04:40:00|30.45|28.45|30.47|28.47|30.48|28.48|30.45|28.45|0
1752813900000|2025-07-18 04:45:00|30.48|28.48|30.47|28.47|30.49|28.49|30.44|28.44|0
1752814200000|2025-07-18 04:50:00|30.46|28.46|30.46|28.46|30.5|28.5|30.46|28.46|0
1752814500000|2025-07-18 04:55:00|30.47|28.47|30.48|28.48|30.49|28.49|30.46|28.46|0
1752814800000|2025-07-18 05:00:00|30.47|28.47|30.33|28.33|30.47|28.47|30.32|28.32|0
1752815100000|2025-07-18 05:05:00|30.34|28.34|30.36|28.36|30.37|28.37|30.32|28.32|0
1752815400000|2025-07-18 05:10:00|30.35|28.35|30.21|28.21|30.38|28.38|30.2|28.2|0
1752815700000|2025-07-18 05:15:00|30.2|28.2|30.18|28.18|30.23|28.23|30.18|28.18|0
1752816000000|2025-07-18 05:20:00|30.19|28.19|30.23|28.23|30.25|28.25|30.18|28.18|0
1752816300000|2025-07-18 05:25:00|30.21|28.21|30.24|28.24|30.29|28.29|30.21|28.21|0
1752816600000|2025-07-18 05:30:00|30.25|28.25|30.2|28.2|30.25|28.25|30.17|28.17|0
1752816900000|2025-07-18 05:35:00|30.19|28.19|30.2|28.2|30.23|28.23|30.19|28.19|0
1752817200000|2025-07-18 05:40:00|30.21|28.21|30.22|28.22|30.24|28.24|30.18|28.18|0
1752817500000|2025-07-18 05:45:00|30.23|28.23|30.19|28.19|30.24|28.24|30.19|28.19|0
1752817800000|2025-07-18 05:50:00|30.2|28.2|30.21|28.21|30.23|28.23|30.19|28.19|0
1752818100000|2025-07-18 05:55:00|30.22|28.22|30.21|28.21|30.24|28.24|30.2|28.2|0
1752818400000|2025-07-18 06:00:00|30.2|28.2|30.22|28.22|30.27|28.27|30.19|28.19|0
1752818700000|2025-07-18 06:05:00|30.21|28.21|30.2|28.2|30.24|28.24|30.19|28.19|0
1752819000000|2025-07-18 06:10:00|30.18|28.18|30.2|28.2|30.23|28.23|30.18|28.18|0
1752819300000|2025-07-18 06:15:00|30.21|28.21|30.21|28.21|30.23|28.23|30.19|28.19|0
1752819600000|2025-07-18 06:20:00|30.22|28.22|30.05|28.05|30.23|28.23|30.02|28.02|0
1752819900000|2025-07-18 06:25:00|30.06|28.06|30.17|28.17|30.17|28.17|30.04|28.04|0
1752820200000|2025-07-18 06:30:00|30.16|28.16|30.15|28.15|30.2|28.2|30.12|28.12|0
1752820500000|2025-07-18 06:35:00|30.17|28.17|30.26|28.26|30.28|28.28|30.11|28.11|0
1752820800000|2025-07-18 06:40:00|30.23|28.23|30.25|28.25|30.28|28.28|30.23|28.23|0
1752821100000|2025-07-18 06:45:00|30.26|28.26|30.25|28.25|30.28|28.28|30.23|28.23|0
1752821400000|2025-07-18 06:50:00|30.24|28.24|30.2|28.2|30.27|28.27|30.18|28.18|0
1752821700000|2025-07-18 06:55:00|30.21|28.21|30.2|28.2|30.25|28.25|30.18|28.18|0
1752822000000|2025-07-18 07:00:00|30.22|28.22|30.21|28.21|30.25|28.25|30.18|28.18|0
1752822300000|2025-07-18 07:05:00|30.22|28.22|30.2|28.2|30.23|28.23|30.16|28.16|0
1752822600000|2025-07-18 07:10:00|30.19|28.19|30.43|28.43|30.44|28.44|30.18|28.18|0
1752822900000|2025-07-18 07:15:00|30.41|28.41|30.43|28.43|30.44|28.44|30.37|28.37|0
1752823200000|2025-07-18 07:20:00|30.41|28.41|30.4|28.4|30.47|28.47|30.38|28.38|0
1752823500000|2025-07-18 07:25:00|30.38|28.38|30.39|28.39|30.44|28.44|30.35|28.35|0
1752823800000|2025-07-18 07:30:00|30.41|28.41|30.53|28.53|30.53|28.53|30.4|28.4|0
1752824100000|2025-07-18 07:35:00|30.58|28.58|30.61|28.61|30.65|28.65|30.53|28.53|0
1752824400000|2025-07-18 07:40:00|30.62|28.62|30.61|28.61|30.62|28.62|30.56|28.56|0
1752824700000|2025-07-18 07:45:00|30.62|28.62|30.62|28.62|30.65|28.65|30.57|28.57|0
1752825000000|2025-07-18 07:50:00|30.64|28.64|30.59|28.59|30.64|28.64|30.56|28.56|0
1752825300000|2025-07-18 07:55:00|30.58|28.58|30.56|28.56|30.63|28.63|30.54|28.54|0
1752825600000|2025-07-18 08:00:00|30.52|28.52|30.61|28.61|30.66|28.66|30.49|28.49|0
1752825900000|2025-07-18 08:05:00|30.63|28.63|30.61|28.61|30.64|28.64|30.57|28.57|0
1752826200000|2025-07-18 08:10:00|30.62|28.62|30.58|28.58|30.67|28.67|30.58|28.58|0
1752826500000|2025-07-18 08:15:00|30.59|28.59|30.59|28.59|30.63|28.63|30.57|28.57|0
1752826800000|2025-07-18 08:20:00|30.61|28.61|30.55|28.55|30.61|28.61|30.54|28.54|0
1752827100000|2025-07-18 08:25:00|30.57|28.57|30.56|28.56|30.58|28.58|30.53|28.53|0
1752827400000|2025-07-18 08:30:00|30.58|28.58|30.57|28.57|30.6|28.6|30.54|28.54|0
1752827700000|2025-07-18 08:35:00|30.55|28.55|30.6|28.6|30.63|28.63|30.54|28.54|0
1752828000000|2025-07-18 08:40:00|30.61|28.61|30.6|28.6|30.65|28.65|30.56|28.56|0
1752828300000|2025-07-18 08:45:00|30.61|28.61|30.61|28.61|30.62|28.62|30.57|28.57|0
1752828600000|2025-07-18 08:50:00|30.6|28.6|30.52|28.52|30.62|28.62|30.52|28.52|0
1752828900000|2025-07-18 08:55:00|30.53|28.53|30.55|28.55|30.59|28.59|30.53|28.53|0
1752829200000|2025-07-18 09:00:00|30.56|28.56|30.55|28.55|30.56|28.56|30.49|28.49|0
1752829500000|2025-07-18 09:05:00|30.56|28.56|30.55|28.55|30.58|28.58|30.54|28.54|0
1752829800000|2025-07-18 09:10:00|30.53|28.53|30.55|28.55|30.57|28.57|30.53|28.53|0
1752830100000|2025-07-18 09:15:00|30.54|28.54|30.53|28.53|30.56|28.56|30.49|28.49|0
1752830400000|2025-07-18 09:20:00|30.51|28.51|30.5|28.5|30.53|28.53|30.49|28.49|0
1752830700000|2025-07-18 09:25:00|30.51|28.51|30.5|28.5|30.53|28.53|30.48|28.48|0
1752831000000|2025-07-18 09:30:00|30.49|28.49|30.51|28.51|30.52|28.52|30.47|28.47|0
1752831300000|2025-07-18 09:35:00|30.5|28.5|30.5|28.5|30.53|28.53|30.49|28.49|0
1752831600000|2025-07-18 09:40:00|30.51|28.51|30.49|28.49|30.53|28.53|30.49|28.49|0
1752831900000|2025-07-18 09:45:00|30.51|28.51|30.51|28.51|30.51|28.51|30.48|28.48|0
1752832200000|2025-07-18 09:50:00|30.52|28.52|30.5|28.5|30.52|28.52|30.46|28.46|0
1752832500000|2025-07-18 09:55:00|30.51|28.51|30.5|28.5|30.52|28.52|30.48|28.48|0
1752832800000|2025-07-18 10:00:00|30.51|28.51|30.51|28.51|30.52|28.52|30.48|28.48|0
1752833100000|2025-07-18 10:05:00|30.52|28.52|30.54|28.54|30.55|28.55|30.47|28.47|0
1752833400000|2025-07-18 10:10:00|30.53|28.53|30.59|28.59|30.61|28.61|30.53|28.53|0
1752833700000|2025-07-18 10:15:00|30.6|28.6|30.75|28.75|30.75|28.75|30.58|28.58|0
1752834000000|2025-07-18 10:20:00|30.76|28.76|30.93|28.93|30.98|28.98|30.74|28.74|0
1752834300000|2025-07-18 10:25:00|30.94|28.94|30.9|28.9|30.98|28.98|30.85|28.85|0
1752834600000|2025-07-18 10:30:00|30.89|28.89|30.9|28.9|30.95|28.95|30.86|28.86|0
1752834900000|2025-07-18 10:35:00|30.89|28.89|30.85|28.85|30.92|28.92|30.85|28.85|0
1752835200000|2025-07-18 10:40:00|30.87|28.87|30.91|28.91|30.92|28.92|30.87|28.87|0
1752835500000|2025-07-18 10:45:00|30.92|28.92|30.89|28.89|30.92|28.92|30.88|28.88|0
1752835800000|2025-07-18 10:50:00|30.9|28.9|30.92|28.92|30.92|28.92|30.87|28.87|0
1752836100000|2025-07-18 10:55:00|30.9|28.9|30.88|28.88|30.91|28.91|30.86|28.86|0
1752836400000|2025-07-18 11:00:00|30.86|28.86|30.91|28.91|30.94|28.94|30.8|28.8|0
1752836700000|2025-07-18 11:05:00|30.9|28.9|30.89|28.89|30.94|28.94|30.86|28.86|0
1752837000000|2025-07-18 11:10:00|30.88|28.88|30.91|28.91|30.92|28.92|30.86|28.86|0
1752837300000|2025-07-18 11:15:00|30.9|28.9|30.98|28.98|31.01|29.01|30.87|28.87|0
1752837600000|2025-07-18 11:20:00|30.99|28.99|30.93|28.93|31.01|29.01|30.93|28.93|0
1752837900000|2025-07-18 11:25:00|30.95|28.95|30.93|28.93|30.98|28.98|30.92|28.92|0
1752838200000|2025-07-18 11:30:00|30.92|28.92|30.92|28.92|30.97|28.97|30.92|28.92|0
1752838500000|2025-07-18 11:35:00|30.93|28.93|30.93|28.93|30.97|28.97|30.92|28.92|0
1752838800000|2025-07-18 11:40:00|30.94|28.94|30.92|28.92|30.96|28.96|30.91|28.91|0
1752839100000|2025-07-18 11:45:00|30.94|28.94|30.95|28.95|30.97|28.97|30.89|28.89|0
1752839400000|2025-07-18 11:50:00|30.94|28.94|30.83|28.83|30.94|28.94|30.8|28.8|0
1752839700000|2025-07-18 11:55:00|30.84|28.84|30.85|28.85|30.88|28.88|30.82|28.82|0
1752840000000|2025-07-18 12:00:00|30.83|28.83|30.69|28.69|32.36|30.36|30.66|28.66|0
1752840300000|2025-07-18 12:05:00|30.7|28.7|30.69|28.69|30.74|28.74|30.66|28.66|0
1752840600000|2025-07-18 12:10:00|30.7|28.7|30.67|28.67|30.71|28.71|30.61|28.61|0
1752840900000|2025-07-18 12:15:00|30.68|28.68|30.46|28.46|30.68|28.68|30.42|28.42|0
1752841200000|2025-07-18 12:20:00|30.47|28.47|30.5|28.5|30.53|28.53|30.45|28.45|0
1752841500000|2025-07-18 12:25:00|30.48|28.48|30.52|28.52|30.53|28.53|30.46|28.46|0
1752841800000|2025-07-18 12:30:00|30.53|28.53|30.5|28.5|30.53|28.53|30.44|28.44|0
1752842100000|2025-07-18 12:35:00|30.48|28.48|30.49|28.49|30.52|28.52|30.44|28.44|0
1752842400000|2025-07-18 12:40:00|30.48|28.48|30.5|28.5|30.57|28.57|30.48|28.48|0
1752842700000|2025-07-18 12:45:00|30.52|28.52|30.57|28.57|30.57|28.57|30.5|28.5|0
1752843000000|2025-07-18 12:50:00|30.56|28.56|30.54|28.54|30.58|28.58|30.51|28.51|0
1752843300000|2025-07-18 12:55:00|30.53|28.53|30.41|28.41|30.56|28.56|30.37|28.37|0
1752843600000|2025-07-18 13:00:00|30.37|28.37|30.22|28.22|30.41|28.41|30.2|28.2|0
1752843900000|2025-07-18 13:05:00|30.21|28.21|30.16|28.16|30.26|28.26|30.16|28.16|0
1752844200000|2025-07-18 13:10:00|30.18|28.18|30.15|28.15|30.19|28.19|30.12|28.12|0
1752844500000|2025-07-18 13:15:00|30.16|28.16|30.3|28.3|30.38|28.38|30.15|28.15|0
1752844800000|2025-07-18 13:20:00|30.28|28.28|30.65|28.05|30.65|28.37|30.28|28.05|0
1752845100000|2025-07-18 13:25:00|30.59|27.99|30.43|27.83|30.66|28.06|30.37|27.77|0
1752845400000|2025-07-18 13:30:00|30.4|28.4|30.13|28.13|30.45|28.45|30.05|28.05|0
1752845700000|2025-07-18 13:35:00|30.15|28.15|30.08|28.08|30.22|28.22|30.06|28.06|0
1752846000000|2025-07-18 13:40:00|30.06|28.06|30.12|28.12|30.16|28.16|29.98|27.98|0
1752846300000|2025-07-18 13:45:00|30.1|28.1|30.01|28.01|30.13|28.13|29.89|27.89|0
1752846600000|2025-07-18 13:50:00|29.99|27.99|30.2|28.2|30.24|28.24|29.94|27.94|0
1752846900000|2025-07-18 13:55:00|30.14|28.14|30.21|28.21|30.27|28.27|30.11|28.11|0
1752847200000|2025-07-18 14:00:00|29.91|27.91|30.16|28.16|30.24|28.24|29.69|27.69|0
1752847500000|2025-07-18 14:05:00|30.18|28.18|30.24|28.24|30.37|28.37|30.14|28.14|0
1752847800000|2025-07-18 14:10:00|30.26|28.26|30.31|28.31|30.36|28.36|30.2|28.2|0
1752848100000|2025-07-18 14:15:00|30.3|28.3|30.39|28.39|30.61|28.61|30.24|28.24|0
1752848400000|2025-07-18 14:20:00|30.41|28.41|30.55|28.55|30.57|28.57|30.31|28.31|0
1752848700000|2025-07-18 14:25:00|30.52|28.52|30.73|28.73|30.81|28.81|30.52|28.52|0
1752849000000|2025-07-18 14:30:00|30.71|28.71|30.44|28.44|30.76|28.76|30.41|28.41|0
1752849300000|2025-07-18 14:35:00|30.45|28.45|30.63|28.63|30.64|28.64|30.32|28.32|0
1752849600000|2025-07-18 14:40:00|30.65|28.65|30.64|28.64|30.68|28.68|30.57|28.57|0
1752849900000|2025-07-18 14:45:00|30.62|28.62|30.62|28.62|30.72|28.72|30.49|28.49|0
1752850200000|2025-07-18 14:50:00|30.63|28.63|30.57|28.57|30.64|28.64|30.43|28.43|0
1752850500000|2025-07-18 14:55:00|30.55|28.55|30.67|28.67|30.69|28.69|30.44|28.44|0
1752850800000|2025-07-18 15:00:00|30.68|28.68|30.66|28.66|30.83|28.83|30.59|28.59|0
1752851100000|2025-07-18 15:05:00|30.64|28.64|30.66|28.66|30.68|28.68|30.56|28.56|0
1752851400000|2025-07-18 15:10:00|30.65|28.65|30.78|28.78|30.86|28.86|30.59|28.59|0
1752851700000|2025-07-18 15:15:00|30.76|28.76|30.76|28.76|30.79|28.79|30.59|28.59|0
1752852000000|2025-07-18 15:20:00|30.75|28.75|30.77|28.77|30.84|28.84|30.65|28.65|0
1752852300000|2025-07-18 15:25:00|30.78|28.78|30.63|28.63|30.78|28.78|30.58|28.58|0
1752852600000|2025-07-18 15:30:00|30.61|28.61|30.44|28.44|30.62|28.62|30.4|28.4|0
1752852900000|2025-07-18 15:35:00|30.43|28.43|30.48|28.48|30.52|28.52|30.39|28.39|0
1752853200000|2025-07-18 15:40:00|30.47|28.47|30.44|28.44|30.55|28.55|30.4|28.4|0
1752853500000|2025-07-18 15:45:00|30.43|28.43|30.35|28.35|30.5|28.5|30.32|28.32|0
1752853800000|2025-07-18 15:50:00|30.34|28.34|30.25|28.25|30.36|28.36|30.22|28.22|0
1752854100000|2025-07-18 15:55:00|30.26|28.26|30.31|28.31|30.41|28.41|30.25|28.25|0
1752854400000|2025-07-18 16:00:00|30.32|28.32|30.51|28.51|30.51|28.51|30.29|28.29|0
1752854700000|2025-07-18 16:05:00|30.52|28.52|30.47|28.47|30.64|28.64|30.42|28.42|0
1752855000000|2025-07-18 16:10:00|30.46|28.46|30.49|28.49|30.58|28.58|30.43|28.43|0
1752855300000|2025-07-18 16:15:00|30.52|28.52|30.54|28.54|30.62|28.62|30.47|28.47|0
1752855600000|2025-07-18 16:20:00|30.53|28.53|30.77|28.77|30.79|28.79|30.53|28.53|0
1752855900000|2025-07-18 16:25:00|30.78|28.78|31.1|29.1|31.26|29.26|30.76|28.76|0
1752856200000|2025-07-18 16:30:00|31.09|29.09|31.27|29.27|31.34|29.34|31.04|29.04|0
1752856500000|2025-07-18 16:35:00|31.28|29.28|31.19|29.19|31.44|29.44|31.19|29.19|0
1752856800000|2025-07-18 16:40:00|31.2|29.2|31.01|29.01|31.24|29.24|30.95|28.95|0
1752857100000|2025-07-18 16:45:00|30.98|28.98|31.13|29.13|31.19|29.19|30.93|28.93|0
1752857400000|2025-07-18 16:50:00|31.15|29.15|31.11|29.11|31.15|29.15|30.95|28.95|0
1752857700000|2025-07-18 16:55:00|31.1|29.1|31.34|29.34|31.41|29.41|31.08|29.08|0
1752858000000|2025-07-18 17:00:00|31.37|29.37|31.38|29.38|31.44|29.44|31.27|29.27|0
1752858300000|2025-07-18 17:05:00|31.41|29.41|31.2|29.2|31.42|29.42|31.13|29.13|0
1752858600000|2025-07-18 17:10:00|31.19|29.19|30.95|28.95|31.39|29.39|30.94|28.94|0
1752858900000|2025-07-18 17:15:00|30.94|28.94|31.13|29.13|31.15|29.15|30.94|28.94|0
1752859200000|2025-07-18 17:20:00|31.17|29.17|31.16|29.16|31.26|29.26|31.03|29.03|0
1752859500000|2025-07-18 17:25:00|31.19|29.19|31.09|29.09|31.23|29.23|31.04|29.04|0
1752859800000|2025-07-18 17:30:00|31.06|29.06|30.92|28.92|31.06|29.06|30.87|28.87|0
1752860100000|2025-07-18 17:35:00|30.91|28.91|30.9|28.9|30.98|28.98|30.9|28.9|0
1752860400000|2025-07-18 17:40:00|30.89|28.89|30.95|28.95|30.96|28.96|30.8|28.8|0
1752860700000|2025-07-18 17:45:00|30.96|28.96|31.06|29.06|31.15|29.15|30.95|28.95|0
1752861000000|2025-07-18 17:50:00|31.08|29.08|31.1|29.1|31.19|29.19|31.04|29.04|0
1752861300000|2025-07-18 17:55:00|31.12|29.12|31.08|29.08|31.17|29.17|31.06|29.06|0
1752861600000|2025-07-18 18:00:00|31.07|29.07|30.92|28.92|31.09|29.09|30.9|28.9|0
1752861900000|2025-07-18 18:05:00|30.93|28.93|30.99|28.99|31.01|29.01|30.81|28.81|0
1752862200000|2025-07-18 18:10:00|31|29|31.15|29.15|31.16|29.16|30.99|28.99|0
1752862500000|2025-07-18 18:15:00|31.14|29.14|31.04|29.04|31.2|29.2|31.04|29.04|0
1752862800000|2025-07-18 18:20:00|31.03|29.03|30.94|28.94|31.03|29.03|30.9|28.9|0
1752863100000|2025-07-18 18:25:00|30.95|28.95|31.02|29.02|31.05|29.05|30.89|28.89|0
1752863400000|2025-07-18 18:30:00|31.03|29.03|30.92|28.92|31.03|29.03|30.83|28.83|0
1752863700000|2025-07-18 18:35:00|30.93|28.93|30.93|28.93|30.99|28.99|30.86|28.86|0
1752864000000|2025-07-18 18:40:00|30.92|28.92|30.85|28.85|30.93|28.93|30.8|28.8|0
1752864300000|2025-07-18 18:45:00|30.87|28.87|30.77|28.77|30.88|28.88|30.77|28.77|0
1752864600000|2025-07-18 18:50:00|30.78|28.78|30.84|28.84|30.88|28.88|30.77|28.77|0
1752864900000|2025-07-18 18:55:00|30.85|28.85|30.92|28.92|31.01|29.01|30.83|28.83|0
1752865200000|2025-07-18 19:00:00|30.9|28.9|30.94|28.94|30.96|28.96|30.81|28.81|0
1752865500000|2025-07-18 19:05:00|30.93|28.93|30.83|28.83|30.97|28.97|30.83|28.83|0
1752865800000|2025-07-18 19:10:00|30.88|28.88|30.91|28.91|30.95|28.95|30.86|28.86|0
1752866100000|2025-07-18 19:15:00|30.92|28.92|30.69|28.69|30.94|28.94|30.68|28.68|0
1752866400000|2025-07-18 19:20:00|30.68|28.68|30.64|28.64|30.69|28.69|30.61|28.61|0
1752866700000|2025-07-18 19:25:00|30.65|28.65|30.76|28.76|30.78|28.78|30.62|28.62|0
1752867000000|2025-07-18 19:30:00|30.73|28.73|30.89|28.89|30.9|28.9|30.7|28.7|0
1752867300000|2025-07-18 19:35:00|30.88|28.88|30.78|28.78|30.9|28.9|30.78|28.78|0
1752867600000|2025-07-18 19:40:00|30.8|28.8|30.96|28.96|31|29|30.77|28.77|0
1752867900000|2025-07-18 19:45:00|30.89|28.89|30.77|28.77|30.91|28.91|30.77|28.77|0
1752868200000|2025-07-18 19:50:00|30.78|28.78|30.57|28.57|30.78|28.78|30.54|28.54|0
1752868500000|2025-07-18 19:55:00|30.62|28.62|30.56|28.56|30.66|28.66|30.41|28.41|0
1752868800000|2025-07-18 20:00:00|30.55|28.55|30.64|28.64|30.72|28.72|30.52|28.52|0
1752869100000|2025-07-18 20:05:00|30.66|28.66|30.69|28.69|30.72|28.72|30.63|28.63|0
1752869400000|2025-07-18 20:10:00|30.7|28.7|30.49|28.49|30.71|28.71|30.46|28.46|0
1753057800000|2025-07-21 00:30:00|30.11|28.11|30.12|28.12|30.14|28.14|30.06|28.06|0
1753058100000|2025-07-21 00:35:00|30.13|28.13|30.16|28.16|30.17|28.17|30.1|28.1|0
1753058400000|2025-07-21 00:40:00|30.17|28.17|30.17|28.17|30.19|28.19|30.13|28.13|0
1753058700000|2025-07-21 00:45:00|30.16|28.16|30.17|28.17|30.18|28.18|30.15|28.15|0
1753059000000|2025-07-21 00:50:00|30.18|28.18|30.16|28.16|30.18|28.18|30.14|28.14|0
1753059300000|2025-07-21 00:55:00|30.17|28.17|30.16|28.16|30.19|28.19|30.11|28.11|0
1753059600000|2025-07-21 01:00:00|30.15|28.15|30.15|28.15|30.17|28.17|30.12|28.12|0
1753059900000|2025-07-21 01:05:00|30.13|28.13|30.07|28.07|30.18|28.18|30.03|28.03|0
1753060200000|2025-07-21 01:10:00|30.08|28.08|30.06|28.06|30.09|28.09|30.03|28.03|0
1753060500000|2025-07-21 01:15:00|30.05|28.05|30.05|28.05|30.08|28.08|30.03|28.03|0
1753060800000|2025-07-21 01:20:00|30.06|28.06|30.06|28.06|30.09|28.09|30.02|28.02|0
1753061100000|2025-07-21 01:25:00|30.05|28.05|30.08|28.08|30.08|28.08|30.03|28.03|0
1753061400000|2025-07-21 01:30:00|30.09|28.09|30.06|28.06|30.1|28.1|30.04|28.04|0
1753061700000|2025-07-21 01:35:00|30.08|28.08|30.09|28.09|30.12|28.12|30.03|28.03|0
1753062000000|2025-07-21 01:40:00|30.08|28.08|30.11|28.11|30.13|28.13|30.07|28.07|0
1753062300000|2025-07-21 01:45:00|30.12|28.12|30.15|28.15|30.15|28.15|30.1|28.1|0
1753062600000|2025-07-21 01:50:00|30.12|28.12|30.09|28.09|30.16|28.16|30.07|28.07|0
1753062900000|2025-07-21 01:55:00|30.1|28.1|30.11|28.11|30.13|28.13|30.07|28.07|0
1753063200000|2025-07-21 02:00:00|30.1|28.1|30.09|28.09|30.14|28.14|30.07|28.07|0
1753063500000|2025-07-21 02:05:00|30.1|28.1|30.1|28.1|30.15|28.15|30.08|28.08|0
1753063800000|2025-07-21 02:10:00|30.11|28.11|30.11|28.11|30.12|28.12|30.08|28.08|0
1753064100000|2025-07-21 02:15:00|30.1|28.1|30.09|28.09|30.12|28.12|30.08|28.08|0
1753064400000|2025-07-21 02:20:00|30.1|28.1|30.11|28.11|30.11|28.11|30.08|28.08|0
1753064700000|2025-07-21 02:25:00|30.12|28.12|30.1|28.1|30.14|28.14|30.09|28.09|0
1753065000000|2025-07-21 02:30:00|30.11|28.11|30.15|28.15|30.15|28.15|30.08|28.08|0
1753065300000|2025-07-21 02:35:00|30.13|28.13|30.11|28.11|30.16|28.16|30.09|28.09|0
1753065600000|2025-07-21 02:40:00|30.1|28.1|30.1|28.1|30.11|28.11|30.08|28.08|0
1753065900000|2025-07-21 02:45:00|30.11|28.11|30.11|28.11|30.12|28.12|30.1|28.1|0
1753066200000|2025-07-21 02:50:00|30.1|28.1|30.09|28.09|30.12|28.12|30.09|28.09|0
1753066500000|2025-07-21 02:55:00|30.1|28.1|30.1|28.1|30.11|28.11|30.09|28.09|0
1753066800000|2025-07-21 03:00:00|30.11|28.11|30.11|28.11|30.12|28.12|30.09|28.09|0
1753067100000|2025-07-21 03:05:00|30.1|28.1|30.08|28.08|30.13|28.13|30.08|28.08|0
1753067400000|2025-07-21 03:10:00|30.09|28.09|30.1|28.1|30.13|28.13|30.08|28.08|0
1753067700000|2025-07-21 03:15:00|30.09|28.09|30.12|28.12|30.14|28.14|30.09|28.09|0
1753068000000|2025-07-21 03:20:00|30.1|28.1|30.11|28.11|30.12|28.12|30.08|28.08|0
1753068300000|2025-07-21 03:25:00|30.1|28.1|30.12|28.12|30.12|28.12|30.09|28.09|0
1753068600000|2025-07-21 03:30:00|30.13|28.13|30.1|28.1|30.15|28.15|30.08|28.08|0
1753068900000|2025-07-21 03:35:00|30.11|28.11|30.09|28.09|30.11|28.11|30.06|28.06|0
1753069200000|2025-07-21 03:40:00|30.1|28.1|30.11|28.11|30.14|28.14|30.1|28.1|0
1753069500000|2025-07-21 03:45:00|30.12|28.12|30.16|28.16|30.19|28.19|30.11|28.11|0
1753069800000|2025-07-21 03:50:00|30.17|28.17|30.15|28.15|30.19|28.19|30.15|28.15|0
1753070100000|2025-07-21 03:55:00|30.17|28.17|30.14|28.14|30.17|28.17|30.14|28.14|0
1753070400000|2025-07-21 04:00:00|30.58|28.58|30.08|28.08|30.58|28.58|30.08|28.08|0
1753070700000|2025-07-21 04:05:00|30.1|28.1|30.1|28.1|30.11|28.11|30.08|28.08|0
1753071000000|2025-07-21 04:10:00|30.09|28.09|30.01|28.01|30.11|28.11|29.98|27.98|0
1753071300000|2025-07-21 04:15:00|29.99|27.99|30.01|28.01|30.01|28.01|29.98|27.98|0
1753071600000|2025-07-21 04:20:00|30.02|28.02|30.01|28.01|30.03|28.03|29.99|27.99|0
1753071900000|2025-07-21 04:25:00|30|28|30|28|30.01|28.01|29.97|27.97|0
1753072200000|2025-07-21 04:30:00|30.02|28.02|29.99|27.99|30.02|28.02|29.99|27.99|0
1753072500000|2025-07-21 04:35:00|29.95|27.95|29.95|27.95|29.97|27.97|29.93|27.93|0
1753072800000|2025-07-21 04:40:00|29.94|27.94|29.96|27.96|29.97|27.97|29.94|27.94|0
1753073100000|2025-07-21 04:45:00|29.97|27.97|29.91|27.91|29.97|27.97|29.89|27.89|0
1753073400000|2025-07-21 04:50:00|29.89|27.89|29.91|27.91|29.92|27.92|29.88|27.88|0
1753073700000|2025-07-21 04:55:00|29.9|27.9|29.89|27.89|29.93|27.93|29.89|27.89|0
1753074000000|2025-07-21 05:00:00|29.9|27.9|29.84|27.84|29.9|27.9|29.83|27.83|0
1753074300000|2025-07-21 05:05:00|29.85|27.85|29.85|27.85|29.88|27.88|29.84|27.84|0
1753074600000|2025-07-21 05:10:00|29.86|27.86|29.9|27.9|29.92|27.92|29.86|27.86|0
1753074900000|2025-07-21 05:15:00|29.89|27.89|29.91|27.91|29.92|27.92|29.89|27.89|0
1753075200000|2025-07-21 05:20:00|29.92|27.92|29.89|27.89|29.92|27.92|29.89|27.89|0
1753075500000|2025-07-21 05:25:00|29.88|27.88|29.9|27.9|29.91|27.91|29.88|27.88|0
1753075800000|2025-07-21 05:30:00|29.89|27.89|29.9|27.9|29.92|27.92|29.85|27.85|0
1753076100000|2025-07-21 05:35:00|29.88|27.88|29.9|27.9|29.92|27.92|29.88|27.88|0
1753076400000|2025-07-21 05:40:00|29.91|27.91|29.9|27.9|29.93|27.93|29.89|27.89|0
1753076700000|2025-07-21 05:45:00|29.91|27.91|29.9|27.9|29.94|27.94|29.9|27.9|0
1753077000000|2025-07-21 05:50:00|29.91|27.91|29.91|27.91|29.93|27.93|29.89|27.89|0
1753077300000|2025-07-21 05:55:00|29.9|27.9|29.92|27.92|29.94|27.94|29.89|27.89|0
1753077600000|2025-07-21 06:00:00|29.93|27.93|29.89|27.89|29.93|27.93|29.87|27.87|0
1753077900000|2025-07-21 06:05:00|29.88|27.88|29.84|27.84|29.92|27.92|29.83|27.83|0
1753078200000|2025-07-21 06:10:00|29.83|27.83|29.79|27.79|29.83|27.83|29.78|27.78|0
1753078500000|2025-07-21 06:15:00|29.8|27.8|29.75|27.75|29.83|27.83|29.73|27.73|0
1753078800000|2025-07-21 06:20:00|29.74|27.74|29.58|27.58|29.74|27.74|29.57|27.57|0
1753079100000|2025-07-21 06:25:00|29.57|27.57|29.61|27.61|29.61|27.61|29.57|27.57|0
1753079400000|2025-07-21 06:30:00|29.59|27.59|29.54|27.54|29.59|27.59|29.53|27.53|0
1753079700000|2025-07-21 06:35:00|29.55|27.55|29.51|27.51|29.56|27.56|29.49|27.49|0
1753080000000|2025-07-21 06:40:00|29.52|27.52|29.49|27.49|29.52|27.52|29.49|27.49|0
1753080300000|2025-07-21 06:45:00|29.51|27.51|29.53|27.53|29.53|27.53|29.45|27.45|0
1753080600000|2025-07-21 06:50:00|29.52|27.52|29.62|27.62|29.65|27.65|29.51|27.51|0
1753080900000|2025-07-21 06:55:00|29.61|27.61|29.62|27.62|29.68|27.68|29.6|27.6|0
1753081200000|2025-07-21 07:00:00|29.59|27.59|29.55|27.55|29.63|27.63|29.53|27.53|0
1753081500000|2025-07-21 07:05:00|29.54|27.54|29.51|27.51|29.55|27.55|29.48|27.48|0
1753081800000|2025-07-21 07:10:00|29.52|27.52|29.49|27.49|29.52|27.52|29.48|27.48|0
1753082100000|2025-07-21 07:15:00|29.51|27.51|29.47|27.47|29.52|27.52|29.41|27.41|0
1753082400000|2025-07-21 07:20:00|29.45|27.45|29.45|27.45|29.5|27.5|29.42|27.42|0
1753082700000|2025-07-21 07:25:00|29.44|27.44|29.44|27.44|29.48|27.48|29.41|27.41|0
1753083000000|2025-07-21 07:30:00|29.46|27.46|29.46|27.46|29.49|27.49|29.43|27.43|0
1753083300000|2025-07-21 07:35:00|29.45|27.45|29.45|27.45|29.48|27.48|29.41|27.41|0
1753083600000|2025-07-21 07:40:00|29.46|27.46|29.44|27.44|29.5|27.5|29.43|27.43|0
1753083900000|2025-07-21 07:45:00|29.43|27.43|29.46|27.46|29.48|27.48|29.42|27.42|0
1753084200000|2025-07-21 07:50:00|29.47|27.47|29.51|27.51|29.54|27.54|29.47|27.47|0
1753084500000|2025-07-21 07:55:00|29.5|27.5|29.45|27.45|29.52|27.52|29.44|27.44|0
1753084800000|2025-07-21 08:00:00|29.44|27.44|29.45|27.45|29.49|27.49|29.36|27.36|0
1753085100000|2025-07-21 08:05:00|29.46|27.46|29.23|27.23|29.47|27.47|29.19|27.19|0
1753085400000|2025-07-21 08:10:00|29.22|27.22|29.25|27.25|29.29|27.29|29.2|27.2|0
1753085700000|2025-07-21 08:15:00|29.26|27.26|29.36|27.36|29.38|27.38|29.26|27.26|0
1753086000000|2025-07-21 08:20:00|29.33|27.33|29.3|27.3|29.39|27.39|29.29|27.29|0
1753086300000|2025-07-21 08:25:00|29.29|27.29|29.3|27.3|29.32|27.32|29.28|27.28|0
1753086600000|2025-07-21 08:30:00|29.32|27.32|29.3|27.3|29.33|27.33|29.28|27.28|0
1753086900000|2025-07-21 08:35:00|29.31|27.31|29.31|27.31|29.34|27.34|29.29|27.29|0
1753087200000|2025-07-21 08:40:00|29.3|27.3|29.41|27.41|29.43|27.43|29.29|27.29|0
1753087500000|2025-07-21 08:45:00|29.4|27.4|29.41|27.41|29.45|27.45|29.35|27.35|0
1753087800000|2025-07-21 08:50:00|29.42|27.42|29.36|27.36|29.43|27.43|29.36|27.36|0
1753088100000|2025-07-21 08:55:00|29.35|27.35|29.37|27.37|29.37|27.37|29.33|27.33|0
1753088400000|2025-07-21 09:00:00|29.38|27.38|29.31|27.31|29.38|27.38|29.28|27.28|0
1753088700000|2025-07-21 09:05:00|29.3|27.3|29.33|27.33|29.35|27.35|29.29|27.29|0
1753089000000|2025-07-21 09:10:00|29.32|27.32|29.34|27.34|29.34|27.34|29.3|27.3|0
1753089300000|2025-07-21 09:15:00|29.33|27.33|29.35|27.35|29.38|27.38|29.31|27.31|0
1753089600000|2025-07-21 09:20:00|29.34|27.34|29.36|27.36|29.4|27.4|29.34|27.34|0
1753089900000|2025-07-21 09:25:00|29.35|27.35|29.36|27.36|29.37|27.37|29.34|27.34|0
1753090200000|2025-07-21 09:30:00|29.34|27.34|29.36|27.36|29.4|27.4|29.34|27.34|0
1753090500000|2025-07-21 09:35:00|29.35|27.35|29.37|27.37|29.39|27.39|29.34|27.34|0
1753090800000|2025-07-21 09:40:00|29.38|27.38|29.37|27.37|29.38|27.38|29.32|27.32|0
1753091100000|2025-07-21 09:45:00|29.35|27.35|29.36|27.36|29.38|27.38|29.33|27.33|0
1753091400000|2025-07-21 09:50:00|29.37|27.37|29.36|27.36|29.38|27.38|29.34|27.34|0
1753091700000|2025-07-21 09:55:00|29.38|27.38|29.35|27.35|29.4|27.4|29.35|27.35|0
1753092000000|2025-07-21 10:00:00|29.34|27.34|29.42|27.42|29.42|27.42|29.34|27.34|0
1753092300000|2025-07-21 10:05:00|29.43|27.43|29.43|27.43|29.43|27.43|29.38|27.38|0
1753092600000|2025-07-21 10:10:00|29.42|27.42|29.36|27.36|29.43|27.43|29.31|27.31|0
1753092900000|2025-07-21 10:15:00|29.38|27.38|29.36|27.36|29.39|27.39|29.34|27.34|0
1753093200000|2025-07-21 10:20:00|29.35|27.35|29.36|27.36|29.38|27.38|29.35|27.35|0
1753093500000|2025-07-21 10:25:00|29.38|27.38|29.37|27.37|29.39|27.39|29.35|27.35|0
1753093800000|2025-07-21 10:30:00|29.36|27.36|29.37|27.37|29.41|27.41|29.34|27.34|0
1753094100000|2025-07-21 10:35:00|29.36|27.36|29.41|27.41|29.43|27.43|29.35|27.35|0
1753094400000|2025-07-21 10:40:00|29.42|27.42|29.41|27.41|29.42|27.42|29.38|27.38|0
1753094700000|2025-07-21 10:45:00|29.42|27.42|29.41|27.41|29.43|27.43|29.38|27.38|0
1753095000000|2025-07-21 10:50:00|29.43|27.43|29.55|27.55|29.58|27.58|29.42|27.42|0
1753095300000|2025-07-21 10:55:00|29.56|27.56|29.49|27.49|29.57|27.57|29.45|27.45|0
1753095600000|2025-07-21 11:00:00|29.5|27.5|29.47|27.47|29.53|27.53|29.45|27.45|0
1753095900000|2025-07-21 11:05:00|29.49|27.49|29.55|27.55|29.58|27.58|29.46|27.46|0
1753096200000|2025-07-21 11:10:00|29.56|27.56|29.62|27.62|29.63|27.63|29.54|27.54|0
1753096500000|2025-07-21 11:15:00|29.63|27.63|29.61|27.61|29.63|27.63|29.59|27.59|0
1753096800000|2025-07-21 11:20:00|29.62|27.62|29.56|27.56|29.62|27.62|29.56|27.56|0
1753097100000|2025-07-21 11:25:00|29.55|27.55|29.56|27.56|29.58|27.58|29.51|27.51|0
1753097400000|2025-07-21 11:30:00|29.58|27.58|29.52|27.52|29.58|27.58|29.51|27.51|0
1753097700000|2025-07-21 11:35:00|29.51|27.51|29.56|27.56|29.58|27.58|29.5|27.5|0
1753098000000|2025-07-21 11:40:00|29.54|27.54|29.62|27.62|29.62|27.62|29.54|27.54|0
1753098300000|2025-07-21 11:45:00|29.61|27.61|29.62|27.62|29.63|27.63|29.56|27.56|0
1753098600000|2025-07-21 11:50:00|29.63|27.63|29.61|27.61|29.63|27.63|29.59|27.59|0
1753098900000|2025-07-21 11:55:00|29.6|27.6|29.62|27.62|29.62|27.62|29.59|27.59|0
1753099200000|2025-07-21 12:00:00|30.88|28.88|29.58|27.58|30.88|28.88|29.53|27.53|0
1753099500000|2025-07-21 12:05:00|29.59|27.59|29.6|27.6|29.65|27.65|29.54|27.54|0
1753099800000|2025-07-21 12:10:00|29.59|27.59|29.61|27.61|29.62|27.62|29.57|27.57|0
1753100100000|2025-07-21 12:15:00|29.63|27.63|29.6|27.6|29.63|27.63|29.6|27.6|0
1753100400000|2025-07-21 12:20:00|29.59|27.59|29.59|27.59|29.62|27.62|29.59|27.59|0
1753100700000|2025-07-21 12:25:00|29.61|27.61|29.61|27.61|29.62|27.62|29.59|27.59|0
1753101000000|2025-07-21 12:30:00|29.62|27.62|29.61|27.61|30.78|28.78|29.59|27.59|0
1753101300000|2025-07-21 12:35:00|29.62|27.62|29.56|27.56|29.62|27.62|29.55|27.55|0
1753101600000|2025-07-21 12:40:00|29.55|27.55|29.6|27.6|29.64|27.64|29.52|27.52|0
1753101900000|2025-07-21 12:45:00|29.61|27.61|29.59|27.59|29.64|27.64|29.57|27.57|0
1753102200000|2025-07-21 12:50:00|29.58|27.58|29.65|27.65|29.7|27.7|29.58|27.58|0
1753102500000|2025-07-21 12:55:00|29.67|27.67|29.83|27.83|29.88|27.88|29.67|27.67|0
1753102800000|2025-07-21 13:00:00|29.84|27.84|29.86|27.86|29.96|27.96|29.8|27.8|0
1753103100000|2025-07-21 13:05:00|29.87|27.87|29.78|27.78|29.87|27.87|29.74|27.74|0
1753103400000|2025-07-21 13:10:00|29.79|27.79|29.79|27.79|29.83|27.83|29.75|27.75|0
1753103700000|2025-07-21 13:15:00|29.77|27.77|29.71|27.71|29.81|27.81|29.68|27.68|0
1753104000000|2025-07-21 13:20:00|29.72|27.72|30.05|27.45|30.94|28.94|29.64|27.45|0
1753104300000|2025-07-21 13:25:00|30.03|27.43|29.88|27.28|30.03|27.43|29.88|27.28|0
1753104600000|2025-07-21 13:30:00|29.58|27.58|29.45|27.45|29.58|27.58|29.39|27.39|0
1753104900000|2025-07-21 13:35:00|29.42|27.42|29.27|27.27|29.47|27.47|29.24|27.24|0
1753105200000|2025-07-21 13:40:00|29.26|27.26|29.21|27.21|29.29|27.29|29.09|27.09|0
1753105500000|2025-07-21 13:45:00|29.18|27.18|28.91|26.91|29.19|27.19|28.85|26.85|0
1753105800000|2025-07-21 13:50:00|28.88|26.88|28.83|26.83|28.95|26.95|28.81|26.81|0
1753106100000|2025-07-21 13:55:00|28.79|26.79|28.7|26.7|28.82|26.82|28.65|26.65|0
1753106400000|2025-07-21 14:00:00|28.6|26.6|28.67|26.67|28.74|26.74|28.59|26.59|0
1753106700000|2025-07-21 14:05:00|28.66|26.66|28.88|26.88|28.88|26.88|28.66|26.66|0
1753107000000|2025-07-21 14:10:00|28.91|26.91|28.61|26.61|28.91|26.91|28.6|26.6|0
1753107300000|2025-07-21 14:15:00|28.6|26.6|28.5|26.5|28.68|26.68|28.48|26.48|0
1753107600000|2025-07-21 14:20:00|28.49|26.49|28.25|26.25|28.51|26.51|28.22|26.22|0
1753107900000|2025-07-21 14:25:00|28.22|26.22|28.13|26.13|28.32|26.32|28.12|26.12|0
1753108200000|2025-07-21 14:30:00|28.12|26.12|28.24|26.24|28.3|26.3|28.09|26.09|0
1753108500000|2025-07-21 14:35:00|28.27|26.27|28.27|26.27|28.3|26.3|28.17|26.17|0
1753108800000|2025-07-21 14:40:00|28.2|26.2|28.26|26.26|28.35|26.35|28.2|26.2|0
1753109100000|2025-07-21 14:45:00|28.27|26.27|28.38|26.38|28.39|26.39|28.25|26.25|0
1753109400000|2025-07-21 14:50:00|28.31|26.31|28.35|26.35|28.42|26.42|28.29|26.29|0
1753109700000|2025-07-21 14:55:00|28.37|26.37|28.2|26.2|28.39|26.39|28.16|26.16|0
1753110000000|2025-07-21 15:00:00|28.16|26.16|28.23|26.23|28.31|26.31|28.15|26.15|0
1753110300000|2025-07-21 15:05:00|28.24|26.24|28.19|26.19|28.25|26.25|28.14|26.14|0
1753110600000|2025-07-21 15:10:00|28.18|26.18|28.07|26.07|28.21|26.21|28.07|26.07|0
1753110900000|2025-07-21 15:15:00|28.08|26.08|28.13|26.13|28.17|26.17|28.03|26.03|0
1753111200000|2025-07-21 15:20:00|28.12|26.12|28.03|26.03|28.19|26.19|27.95|25.95|0
1753111500000|2025-07-21 15:25:00|28.04|26.04|27.96|25.96|28.04|26.04|27.88|25.88|0
1753111800000|2025-07-21 15:30:00|27.95|25.95|27.95|25.95|28.06|26.06|27.87|25.87|0
1753112100000|2025-07-21 15:35:00|27.93|25.93|27.92|25.92|27.96|25.96|27.8|25.8|0
1753112400000|2025-07-21 15:40:00|27.9|25.9|27.91|25.91|27.96|25.96|27.87|25.87|0
1753112700000|2025-07-21 15:45:00|27.93|25.93|27.9|25.9|27.99|25.99|27.86|25.86|0
1753113000000|2025-07-21 15:50:00|27.89|25.89|27.97|25.97|28|26|27.87|25.87|0
1753113300000|2025-07-21 15:55:00|27.98|25.98|28.08|26.08|28.09|26.09|27.93|25.93|0
1753113600000|2025-07-21 16:00:00|28.1|26.1|28.07|26.07|28.15|26.15|28.07|26.07|0
1753113900000|2025-07-21 16:05:00|28.09|26.09|28.13|26.13|28.29|26.29|28.05|26.05|0
1753114200000|2025-07-21 16:10:00|28.12|26.12|28.14|26.14|28.22|26.22|28.12|26.12|0
1753114500000|2025-07-21 16:15:00|28.13|26.13|28.19|26.19|28.25|26.25|28.1|26.1|0
1753114800000|2025-07-21 16:20:00|28.2|26.2|28.33|26.33|28.33|26.33|28.2|26.2|0
1753115100000|2025-07-21 16:25:00|28.32|26.32|28.26|26.26|28.35|26.35|28.23|26.23|0
1753115400000|2025-07-21 16:30:00|28.27|26.27|28.11|26.11|28.27|26.27|28.11|26.11|0
1753115700000|2025-07-21 16:35:00|28.07|26.07|28.08|26.08|28.15|26.15|28.02|26.02|0
1753116000000|2025-07-21 16:40:00|28.12|26.12|28.05|26.05|28.17|26.17|28.02|26.02|0
1753116300000|2025-07-21 16:45:00|28.06|26.06|27.99|25.99|28.1|26.1|27.97|25.97|0
1753116600000|2025-07-21 16:50:00|27.98|25.98|27.91|25.91|27.99|25.99|27.9|25.9|0
1753116900000|2025-07-21 16:55:00|27.93|25.93|27.94|25.94|28|26|27.92|25.92|0
1753117200000|2025-07-21 17:00:00|27.92|25.92|27.88|25.88|27.99|25.99|27.77|25.77|0
1753117500000|2025-07-21 17:05:00|27.85|25.85|27.92|25.92|27.92|25.92|27.82|25.82|0
1753117800000|2025-07-21 17:10:00|27.93|25.93|27.89|25.89|27.93|25.93|27.85|25.85|0
1753118100000|2025-07-21 17:15:00|27.9|25.9|27.9|25.9|27.97|25.97|27.86|25.86|0
1753118400000|2025-07-21 17:20:00|27.89|25.89|27.9|25.9|27.91|25.91|27.83|25.83|0
1753118700000|2025-07-21 17:25:00|27.87|25.87|27.89|25.89|27.94|25.94|27.86|25.86|0
1753119000000|2025-07-21 17:30:00|27.88|25.88|27.9|25.9|27.92|25.92|27.85|25.85|0
1753119300000|2025-07-21 17:35:00|27.92|25.92|28|26|28|26|27.86|25.86|0
1753119600000|2025-07-21 17:40:00|27.98|25.98|28.03|26.03|28.04|26.04|27.96|25.96|0
1753119900000|2025-07-21 17:45:00|28.02|26.02|27.99|25.99|28.08|26.08|27.96|25.96|0
1753120200000|2025-07-21 17:50:00|28|26|28.08|26.08|28.11|26.11|28|26|0
1753120500000|2025-07-21 17:55:00|28.09|26.09|28.03|26.03|28.09|26.09|27.99|25.99|0
1753120800000|2025-07-21 18:00:00|28.02|26.02|28.08|26.08|28.11|26.11|28.01|26.01|0
1753121100000|2025-07-21 18:05:00|28.04|26.04|28.09|26.09|28.1|26.1|28.01|26.01|0
1753121400000|2025-07-21 18:10:00|28.1|26.1|28.04|26.04|28.11|26.11|28.03|26.03|0
1753121700000|2025-07-21 18:15:00|28.05|26.05|28.03|26.03|28.1|26.1|28|26|0
1753122000000|2025-07-21 18:20:00|28.04|26.04|27.98|25.98|28.09|26.09|27.94|25.94|0
1753122300000|2025-07-21 18:25:00|27.99|25.99|27.97|25.97|28.01|26.01|27.97|25.97|0
1753122600000|2025-07-21 18:30:00|27.98|25.98|28.05|26.05|28.11|26.11|27.97|25.97|0
1753122900000|2025-07-21 18:35:00|28.06|26.06|28.08|26.08|28.1|26.1|28.01|26.01|0
1753123200000|2025-07-21 18:40:00|28.07|26.07|28.07|26.07|28.13|26.13|28.02|26.02|0
1753123500000|2025-07-21 18:45:00|28.08|26.08|28.29|26.29|28.32|26.32|28.07|26.07|0
1753123800000|2025-07-21 18:50:00|28.31|26.31|28.24|26.24|28.33|26.33|28.19|26.19|0
1753124100000|2025-07-21 18:55:00|28.25|26.25|28.26|26.26|28.3|26.3|28.22|26.22|0
1753124400000|2025-07-21 19:00:00|28.25|26.25|28.38|26.38|28.47|26.47|28.25|26.25|0
1753124700000|2025-07-21 19:05:00|28.37|26.37|28.68|26.68|28.68|26.68|28.33|26.33|0
1753125000000|2025-07-21 19:10:00|28.63|26.63|28.75|26.75|28.92|26.92|28.6|26.6|0
1753125300000|2025-07-21 19:15:00|28.76|26.76|28.63|26.63|28.76|26.76|28.61|26.61|0
1753125600000|2025-07-21 19:20:00|28.64|26.64|28.62|26.62|28.68|26.68|28.59|26.59|0
1753125900000|2025-07-21 19:25:00|28.63|26.63|28.81|26.81|28.84|26.84|28.61|26.61|0
1753126200000|2025-07-21 19:30:00|28.8|26.8|28.78|26.78|28.88|26.88|28.66|26.66|0
1753126500000|2025-07-21 19:35:00|28.79|26.79|28.89|26.89|29.04|27.04|28.76|26.76|0
1753126800000|2025-07-21 19:40:00|28.98|26.98|29.21|27.21|29.23|27.23|28.91|26.91|0
1753127100000|2025-07-21 19:45:00|29.18|27.18|29.23|27.23|29.45|27.45|29.16|27.16|0
1753127400000|2025-07-21 19:50:00|29.25|27.25|29.19|27.19|29.31|27.31|29.06|27.06|0
1753127700000|2025-07-21 19:55:00|29.15|27.15|29.45|27.45|29.58|27.58|29.15|27.15|0
1753128000000|2025-07-21 20:00:00|29.42|27.42|29.17|27.17|29.46|27.46|29.15|27.15|0
1753128300000|2025-07-21 20:05:00|29.15|27.15|29.22|27.22|29.25|27.25|29.15|27.15|0
1753128600000|2025-07-21 20:10:00|29.23|27.23|29.24|27.24|29.3|27.3|29.2|27.2|0
1753128900000|2025-07-21 20:15:00|29.16|27.16|29.18|27.18|29.19|27.19|29.13|27.13|0
1753129200000|2025-07-21 20:20:00|29.16|27.16|29.19|27.19|29.19|27.19|29.14|27.14|0
1753129500000|2025-07-21 20:25:00|29.17|27.17|29.22|27.22|29.27|27.27|29.16|27.16|0
1753129800000|2025-07-21 20:30:00|29.23|27.23|29.2|27.2|29.23|27.23|29.19|27.19|0
1753130100000|2025-07-21 20:35:00|29.22|27.22|29.23|27.23|29.25|27.25|29.2|27.2|0
1753130400000|2025-07-21 20:40:00|29.24|27.24|29.23|27.23|29.25|27.25|29.22|27.22|0
1753130700000|2025-07-21 20:45:00|29.24|27.24|29.23|27.23|29.24|27.24|29.19|27.19|0
1753131000000|2025-07-21 20:50:00|29.22|27.22|29.22|27.22|29.24|27.24|29.2|27.2|0
1753131300000|2025-07-21 20:55:00|29.52|26.92|29.49|26.89|29.54|26.94|29.49|26.89|0
1753131600000|2025-07-21 21:00:00|29.5|26.9|29.49|26.89|29.5|26.9|29.49|26.89|0
1753131900000|2025-07-21 21:05:00|29.48|26.88|29.49|26.89|29.51|26.91|29.48|26.88|0
1753132200000|2025-07-21 21:10:00|29.48|26.88|29.5|26.9|29.5|26.9|29.48|26.88|0
1753132800000|2025-07-21 21:20:00|29.49|26.89|29.5|26.9|29.5|26.9|29.49|26.89|0
1753133100000|2025-07-21 21:25:00|29.51|26.91|29.51|26.91|29.51|26.91|29.5|26.9|0
1753134000000|2025-07-21 21:40:00|29.52|26.92|29.5|26.9|29.52|26.92|29.5|26.9|0
1753134300000|2025-07-21 21:45:00|29.51|26.91|29.49|26.89|29.51|26.91|29.49|26.89|0
1753134600000|2025-07-21 21:50:00|29.5|26.9|29.5|26.9|29.52|26.92|29.5|26.9|0
1753134900000|2025-07-21 21:55:00|29.51|26.91|29.49|26.89|29.51|26.91|29.47|26.87|0
1753135200000|2025-07-21 22:00:00|29.52|26.92|29.44|26.84|29.55|26.95|29.43|26.83|0
1753135500000|2025-07-21 22:05:00|29.45|26.85|29.5|26.9|29.53|26.93|29.45|26.85|0
1753135800000|2025-07-21 22:10:00|29.51|26.91|29.55|26.95|29.56|26.96|29.48|26.88|0
1753136100000|2025-07-21 22:15:00|29.56|26.96|29.54|26.94|29.59|26.99|29.54|26.94|0
1753136400000|2025-07-21 22:20:00|29.52|26.92|29.47|26.87|29.54|26.94|29.47|26.87|0
1753136700000|2025-07-21 22:25:00|29.46|26.86|29.43|26.83|29.48|26.88|29.43|26.83|0
1753137000000|2025-07-21 22:30:00|29.45|26.85|29.47|26.87|29.49|26.89|29.45|26.85|0
1753137300000|2025-07-21 22:35:00|29.48|26.88|29.51|26.91|29.54|26.94|29.47|26.87|0
1753137600000|2025-07-21 22:40:00|29.52|26.92|29.52|26.92|29.54|26.94|29.48|26.88|0
1753137900000|2025-07-21 22:45:00|29.53|26.93|29.49|26.89|29.53|26.93|29.48|26.88|0
1753138200000|2025-07-21 22:50:00|29.5|26.9|29.51|26.91|29.53|26.93|29.49|26.89|0
1753138500000|2025-07-21 22:55:00|29.52|26.92|29.51|26.91|29.53|26.93|29.51|26.91|0
1753138800000|2025-07-21 23:00:00|29.5|26.9|29.54|26.94|29.54|26.94|29.46|26.86|0
1753139100000|2025-07-21 23:05:00|29.52|26.92|29.5|26.9|29.54|26.94|29.48|26.88|0
1753139400000|2025-07-21 23:10:00|29.51|26.91|29.51|26.91|29.51|26.91|29.51|26.91|0
1753139700000|2025-07-21 23:15:00|29.5|26.9|29.48|26.88|29.51|26.91|29.47|26.87|0
1753140000000|2025-07-21 23:20:00|29.49|26.89|29.51|26.91|29.51|26.91|29.47|26.87|0
1753140300000|2025-07-21 23:25:00|29.5|26.9|29.47|26.87|29.52|26.92|29.45|26.85|0
1753140600000|2025-07-21 23:30:00|29.45|26.85|29.46|26.86|29.48|26.88|29.45|26.85|0
1753140900000|2025-07-21 23:35:00|29.45|26.85|29.44|26.84|29.46|26.86|29.44|26.84|0
1753141200000|2025-07-21 23:40:00|29.45|26.85|29.47|26.87|29.48|26.88|29.45|26.85|0
1753141500000|2025-07-21 23:45:00|29.46|26.86|29.54|26.94|29.57|26.97|29.46|26.86|0
1753141800000|2025-07-21 23:50:00|29.52|26.92|29.5|26.9|29.56|26.96|29.48|26.88|0
1753142100000|2025-07-21 23:55:00|29.49|26.89|29.47|26.87|29.49|26.89|29.46|26.86|0
1753142400000|2025-07-22 00:00:00|29.48|26.88|29.42|26.82|29.48|26.88|29.42|26.82|0
1753142700000|2025-07-22 00:05:00|29.41|26.81|29.4|26.8|29.43|26.83|29.39|26.79|0
1753143000000|2025-07-22 00:10:00|29.42|26.82|29.37|26.77|29.42|26.82|29.35|26.75|0
1753143300000|2025-07-22 00:15:00|29.38|26.78|29.08|27.08|29.39|27.1|29.04|26.78|0
1753143600000|2025-07-22 00:20:00|29.06|27.06|29.07|27.07|29.1|27.1|29.04|27.04|0
1753143900000|2025-07-22 00:25:00|29.08|27.08|29.08|27.08|29.09|27.09|29.06|27.06|0
1753144200000|2025-07-22 00:30:00|29.1|27.1|29.09|27.09|29.11|27.11|29.06|27.06|0
1753144500000|2025-07-22 00:35:00|29.08|27.08|29.07|27.07|29.12|27.12|29.05|27.05|0
1753144800000|2025-07-22 00:40:00|29.08|27.08|29.07|27.07|29.09|27.09|29.05|27.05|0
1753145100000|2025-07-22 00:45:00|29.09|27.09|29.09|27.09|29.13|27.13|29.07|27.07|0
1753145400000|2025-07-22 00:50:00|29.12|27.12|29.09|27.09|29.12|27.12|29.07|27.07|0
1753145700000|2025-07-22 00:55:00|29.1|27.1|29.14|27.14|29.17|27.17|29.07|27.07|0
1753146000000|2025-07-22 01:00:00|29.15|27.15|29.13|27.13|29.17|27.17|29.11|27.11|0
1753146300000|2025-07-22 01:05:00|29.12|27.12|29.18|27.18|29.2|27.2|29.12|27.12|0
1753146600000|2025-07-22 01:10:00|29.17|27.17|29.19|27.19|29.19|27.19|29.12|27.12|0
1753146900000|2025-07-22 01:15:00|29.18|27.18|29.18|27.18|29.21|27.21|29.15|27.15|0
1753147200000|2025-07-22 01:20:00|29.17|27.17|29.16|27.16|29.2|27.2|29.15|27.15|0
1753147500000|2025-07-22 01:25:00|29.15|27.15|29.08|27.08|29.2|27.2|29.08|27.08|0
1753147800000|2025-07-22 01:30:00|29.06|27.06|29.04|27.04|29.09|27.09|29.02|27.02|0
1753148100000|2025-07-22 01:35:00|29.02|27.02|29.04|27.04|29.06|27.06|29.01|27.01|0
1753148400000|2025-07-22 01:40:00|29.05|27.05|29.02|27.02|29.05|27.05|29.01|27.01|0
1753148700000|2025-07-22 01:45:00|29.01|27.01|29.05|27.05|29.05|27.05|28.99|26.99|0
1753149000000|2025-07-22 01:50:00|29.04|27.04|29.04|27.04|29.07|27.07|29.04|27.04|0
1753149300000|2025-07-22 01:55:00|29.03|27.03|29.01|27.01|29.08|27.08|29|27|0
1753149600000|2025-07-22 02:00:00|29|27|29.05|27.05|29.05|27.05|29|27|0
1753149900000|2025-07-22 02:05:00|29.03|27.03|29.04|27.04|29.06|27.06|29|27|0
1753150200000|2025-07-22 02:10:00|29.02|27.02|29.02|27.02|29.05|27.05|29.01|27.01|0
1753150500000|2025-07-22 02:15:00|29.01|27.01|29.04|27.04|29.05|27.05|29|27|0
1753150800000|2025-07-22 02:20:00|29.03|27.03|29.04|27.04|29.06|27.06|29.03|27.03|0
1753151100000|2025-07-22 02:25:00|29.05|27.05|29.09|27.09|29.09|27.09|29.04|27.04|0
1753151400000|2025-07-22 02:30:00|29.1|27.1|29.08|27.08|29.1|27.1|29.07|27.07|0
1753151700000|2025-07-22 02:35:00|29.09|27.09|29.09|27.09|29.11|27.11|29.07|27.07|0
1753152000000|2025-07-22 02:40:00|29.08|27.08|29.1|27.1|29.12|27.12|29.07|27.07|0
1753152300000|2025-07-22 02:45:00|29.11|27.11|29.19|27.19|29.21|27.21|29.11|27.11|0
1753152600000|2025-07-22 02:50:00|29.18|27.18|29.2|27.2|29.22|27.22|29.17|27.17|0
1753152900000|2025-07-22 02:55:00|29.17|27.17|29.2|27.2|29.2|27.2|29.16|27.16|0
1753153200000|2025-07-22 03:00:00|29.18|27.18|29.16|27.16|29.21|27.21|29.16|27.16|0
1753153500000|2025-07-22 03:05:00|29.15|27.15|29.17|27.17|29.2|27.2|29.15|27.15|0
1753153800000|2025-07-22 03:10:00|29.18|27.18|29.18|27.18|29.2|27.2|29.16|27.16|0
1753154100000|2025-07-22 03:15:00|29.19|27.19|29.21|27.21|29.21|27.21|29.16|27.16|0
1753154400000|2025-07-22 03:20:00|29.22|27.22|29.21|27.21|29.22|27.22|29.18|27.18|0
1753154700000|2025-07-22 03:25:00|29.2|27.2|29.2|27.2|29.21|27.21|29.16|27.16|0
1753155000000|2025-07-22 03:30:00|29.19|27.19|29.2|27.2|29.23|27.23|29.17|27.17|0
1753155300000|2025-07-22 03:35:00|29.21|27.21|29.28|27.28|29.41|27.41|29.21|27.21|0
1753155600000|2025-07-22 03:40:00|29.29|27.29|29.27|27.27|29.3|27.3|29.25|27.25|0
1753155900000|2025-07-22 03:45:00|29.28|27.28|29.33|27.33|29.34|27.34|29.27|27.27|0
1753156200000|2025-07-22 03:50:00|29.34|27.34|29.32|27.32|29.35|27.35|29.3|27.3|0
1753156500000|2025-07-22 03:55:00|29.33|27.33|29.25|27.25|29.34|27.34|29.25|27.25|0
1753156800000|2025-07-22 04:00:00|30.31|28.31|29.34|27.34|30.31|28.31|29.25|27.25|0
1753157100000|2025-07-22 04:05:00|29.33|27.33|29.33|27.33|29.36|27.36|29.33|27.33|0
1753157400000|2025-07-22 04:10:00|29.34|27.34|29.39|27.39|29.41|27.41|29.32|27.32|0
1753157700000|2025-07-22 04:15:00|29.38|27.38|29.48|27.48|29.54|27.54|29.38|27.38|0
1753158000000|2025-07-22 04:20:00|29.47|27.47|29.48|27.48|29.5|27.5|29.45|27.45|0
1753158300000|2025-07-22 04:25:00|29.47|27.47|29.47|27.47|29.54|27.54|29.46|27.46|0
1753158600000|2025-07-22 04:30:00|29.48|27.48|29.48|27.48|29.5|27.5|29.45|27.45|0
1753158900000|2025-07-22 04:35:00|29.49|27.49|29.49|27.49|29.51|27.51|29.47|27.47|0
1753159200000|2025-07-22 04:40:00|29.48|27.48|29.52|27.52|29.55|27.55|29.47|27.47|0
1753159500000|2025-07-22 04:45:00|29.5|27.5|29.53|27.53|29.55|27.55|29.49|27.49|0
1753159800000|2025-07-22 04:50:00|29.54|27.54|29.54|27.54|29.56|27.56|29.53|27.53|0
1753160100000|2025-07-22 04:55:00|29.53|27.53|29.52|27.52|29.55|27.55|29.5|27.5|0
1753160400000|2025-07-22 05:00:00|29.53|27.53|29.51|27.51|29.54|27.54|29.5|27.5|0
1753160700000|2025-07-22 05:05:00|29.52|27.52|29.51|27.51|29.54|27.54|29.49|27.49|0
1753161000000|2025-07-22 05:10:00|29.5|27.5|29.48|27.48|29.54|27.54|29.45|27.45|0
1753161300000|2025-07-22 05:15:00|29.5|27.5|29.58|27.58|29.6|27.6|29.46|27.46|0
1753161600000|2025-07-22 05:20:00|29.57|27.57|29.51|27.51|29.57|27.57|29.5|27.5|0
1753161900000|2025-07-22 05:25:00|29.52|27.52|29.53|27.53|29.55|27.55|29.5|27.5|0
1753162200000|2025-07-22 05:30:00|29.51|27.51|29.52|27.52|29.56|27.56|29.5|27.5|0
1753162500000|2025-07-22 05:35:00|29.54|27.54|29.52|27.52|29.54|27.54|29.49|27.49|0
1753162800000|2025-07-22 05:40:00|29.51|27.51|29.52|27.52|29.54|27.54|29.49|27.49|0
1753163100000|2025-07-22 05:45:00|29.53|27.53|29.51|27.51|29.53|27.53|29.49|27.49|0
1753163400000|2025-07-22 05:50:00|29.49|27.49|29.53|27.53|29.54|27.54|29.48|27.48|0
1753163700000|2025-07-22 05:55:00|29.54|27.54|29.52|27.52|29.54|27.54|29.51|27.51|0
1753164000000|2025-07-22 06:00:00|29.51|27.51|29.52|27.52|29.56|27.56|29.5|27.5|0
1753164300000|2025-07-22 06:05:00|29.51|27.51|29.53|27.53|29.54|27.54|29.47|27.47|0
1753164600000|2025-07-22 06:10:00|29.51|27.51|29.53|27.53|29.55|27.55|29.47|27.47|0
1753164900000|2025-07-22 06:15:00|29.54|27.54|29.51|27.51|29.55|27.55|29.5|27.5|0
1753165200000|2025-07-22 06:20:00|29.5|27.5|29.52|27.52|29.53|27.53|29.49|27.49|0
1753165500000|2025-07-22 06:25:00|29.53|27.53|29.52|27.52|29.53|27.53|29.48|27.48|0
1753165800000|2025-07-22 06:30:00|29.53|27.53|29.49|27.49|29.54|27.54|29.49|27.49|0
1753166100000|2025-07-22 06:35:00|29.48|27.48|29.51|27.51|29.53|27.53|29.48|27.48|0
1753166400000|2025-07-22 06:40:00|29.48|27.48|29.53|27.53|29.54|27.54|29.48|27.48|0
1753166700000|2025-07-22 06:45:00|29.52|27.52|29.52|27.52|29.54|27.54|29.5|27.5|0
1753167000000|2025-07-22 06:50:00|29.51|27.51|29.52|27.52|29.53|27.53|29.48|27.48|0
1753167300000|2025-07-22 06:55:00|29.53|27.53|29.52|27.52|29.53|27.53|29.49|27.49|0
1753167600000|2025-07-22 07:00:00|29.54|27.54|29.38|27.38|29.55|27.55|29.37|27.37|0
1753167900000|2025-07-22 07:05:00|29.37|27.37|29.35|27.35|29.42|27.42|29.33|27.33|0
1753168200000|2025-07-22 07:10:00|29.36|27.36|29.38|27.38|29.39|27.39|29.31|27.31|0
1753168500000|2025-07-22 07:15:00|29.4|27.4|29.38|27.38|29.42|27.42|29.33|27.33|0
1753168800000|2025-07-22 07:20:00|29.39|27.39|29.36|27.36|29.41|27.41|29.33|27.33|0
1753169100000|2025-07-22 07:25:00|29.38|27.38|29.37|27.37|29.39|27.39|29.33|27.33|0
1753169400000|2025-07-22 07:30:00|29.36|27.36|29.38|27.38|29.41|27.41|29.34|27.34|0
1753169700000|2025-07-22 07:35:00|29.37|27.37|29.37|27.37|29.4|27.4|29.34|27.34|0
1753170000000|2025-07-22 07:40:00|29.36|27.36|29.37|27.37|29.42|27.42|29.34|27.34|0
1753170300000|2025-07-22 07:45:00|29.36|27.36|29.36|27.36|29.39|27.39|29.34|27.34|0
1753170600000|2025-07-22 07:50:00|29.38|27.38|29.4|27.4|29.41|27.41|29.36|27.36|0
1753170900000|2025-07-22 07:55:00|29.37|27.37|29.61|27.61|29.73|27.73|29.37|27.37|0
1753171200000|2025-07-22 08:00:00|29.62|27.62|29.55|27.55|29.73|27.73|29.52|27.52|0
1753171500000|2025-07-22 08:05:00|29.58|27.58|29.39|27.39|29.58|27.58|29.34|27.34|0
1753171800000|2025-07-22 08:10:00|29.38|27.38|29.34|27.34|29.39|27.39|29.34|27.34|0
1753172100000|2025-07-22 08:15:00|29.35|27.35|29.41|27.41|29.43|27.43|29.32|27.32|0
1753172400000|2025-07-22 08:20:00|29.43|27.43|29.63|27.63|29.65|27.65|29.39|27.39|0
1753172700000|2025-07-22 08:25:00|29.62|27.62|29.64|27.64|29.67|27.67|29.59|27.59|0
1753173000000|2025-07-22 08:30:00|29.66|27.66|29.63|27.63|29.69|27.69|29.58|27.58|0
1753173300000|2025-07-22 08:35:00|29.62|27.62|29.62|27.62|29.65|27.65|29.56|27.56|0
1753173600000|2025-07-22 08:40:00|29.63|27.63|29.77|27.77|29.77|27.77|29.59|27.59|0
1753173900000|2025-07-22 08:45:00|29.75|27.75|29.71|27.71|29.81|27.81|29.69|27.69|0
1753174200000|2025-07-22 08:50:00|29.72|27.72|29.71|27.71|29.76|27.76|29.67|27.67|0
1753174500000|2025-07-22 08:55:00|29.72|27.72|29.7|27.7|29.77|27.77|29.68|27.68|0
1753174800000|2025-07-22 09:00:00|29.69|27.69|29.7|27.7|29.75|27.75|29.66|27.66|0
1753175100000|2025-07-22 09:05:00|29.69|27.69|29.72|27.72|29.74|27.74|29.68|27.68|0
1753175400000|2025-07-22 09:10:00|29.73|27.73|29.72|27.72|29.73|27.73|29.68|27.68|0
1753175700000|2025-07-22 09:15:00|29.7|27.7|29.7|27.7|29.74|27.74|29.67|27.67|0
1753176000000|2025-07-22 09:20:00|29.69|27.69|29.73|27.73|29.77|27.77|29.68|27.68|0
1753176300000|2025-07-22 09:25:00|29.71|27.71|29.72|27.72|29.75|27.75|29.69|27.69|0
1753176600000|2025-07-22 09:30:00|29.73|27.73|29.72|27.72|29.73|27.73|29.68|27.68|0
1753176900000|2025-07-22 09:35:00|29.71|27.71|29.71|27.71|29.73|27.73|29.67|27.67|0
1753177200000|2025-07-22 09:40:00|29.72|27.72|29.81|27.81|29.84|27.84|29.7|27.7|0
1753177500000|2025-07-22 09:45:00|29.82|27.82|29.81|27.81|29.83|27.83|29.78|27.78|0
1753177800000|2025-07-22 09:50:00|29.82|27.82|29.82|27.82|29.85|27.85|29.79|27.79|0
1753178100000|2025-07-22 09:55:00|29.81|27.81|29.81|27.81|29.84|27.84|29.79|27.79|0
1753178400000|2025-07-22 10:00:00|29.8|27.8|29.66|27.66|29.81|27.81|29.63|27.63|0
1753178700000|2025-07-22 10:05:00|29.67|27.67|29.65|27.65|29.69|27.69|29.64|27.64|0
1753179000000|2025-07-22 10:10:00|29.67|27.67|29.62|27.62|29.67|27.67|29.59|27.59|0
1753179300000|2025-07-22 10:15:00|29.6|27.6|29.63|27.63|29.65|27.65|29.59|27.59|0
1753179600000|2025-07-22 10:20:00|29.61|27.61|29.6|27.6|29.64|27.64|29.6|27.6|0
1753179900000|2025-07-22 10:25:00|29.59|27.59|29.66|27.66|29.67|27.67|29.59|27.59|0
1753180200000|2025-07-22 10:30:00|29.64|27.64|29.66|27.66|29.68|27.68|29.63|27.63|0
1753180500000|2025-07-22 10:35:00|29.65|27.65|29.7|27.7|29.73|27.73|29.65|27.65|0
1753180800000|2025-07-22 10:40:00|29.71|27.71|29.71|27.71|29.73|27.73|29.69|27.69|0
1753181100000|2025-07-22 10:45:00|29.7|27.7|29.71|27.71|29.75|27.75|29.69|27.69|0
1753181400000|2025-07-22 10:50:00|29.7|27.7|29.71|27.71|29.75|27.75|29.69|27.69|0
1753181700000|2025-07-22 10:55:00|29.72|27.72|29.66|27.66|29.72|27.72|29.65|27.65|0
1753182000000|2025-07-22 11:00:00|29.65|27.65|29.64|27.64|29.74|27.74|29.63|27.63|0
1753182300000|2025-07-22 11:05:00|29.66|27.66|29.57|27.57|29.68|27.68|29.52|27.52|0
1753182600000|2025-07-22 11:10:00|29.58|27.58|29.57|27.57|29.59|27.59|29.54|27.54|0
1753182900000|2025-07-22 11:15:00|29.58|27.58|29.58|27.58|29.6|27.6|29.54|27.54|0
1753183200000|2025-07-22 11:20:00|29.59|27.59|29.56|27.56|29.59|27.59|29.53|27.53|0
1753183500000|2025-07-22 11:25:00|29.58|27.58|29.59|27.59|29.61|27.61|29.54|27.54|0
1753183800000|2025-07-22 11:30:00|29.6|27.6|29.6|27.6|29.63|27.63|29.58|27.58|0
1753184100000|2025-07-22 11:35:00|29.63|27.63|29.69|27.69|29.76|27.76|29.6|27.6|0
1753184400000|2025-07-22 11:40:00|29.7|27.7|29.61|27.61|29.73|27.73|29.43|27.43|0
1753184700000|2025-07-22 11:45:00|29.62|27.62|29.5|27.5|29.62|27.62|29.49|27.49|0
1753185000000|2025-07-22 11:50:00|29.51|27.51|29.44|27.44|29.55|27.55|29.43|27.43|0
1753185300000|2025-07-22 11:55:00|29.45|27.45|29.32|27.32|29.5|27.5|29.28|27.28|0
1753185600000|2025-07-22 12:00:00|29.33|27.33|29.24|27.24|29.78|27.78|29.21|27.21|0
1753185900000|2025-07-22 12:05:00|29.25|27.25|29.28|27.28|29.31|27.31|29.21|27.21|0
1753186200000|2025-07-22 12:10:00|29.29|27.29|29.25|27.25|29.3|27.3|29.24|27.24|0
1753186500000|2025-07-22 12:15:00|29.24|27.24|29.31|27.31|29.31|27.31|29.22|27.22|0
1753186800000|2025-07-22 12:20:00|29.3|27.3|29.26|27.26|29.34|27.34|29.24|27.24|0
1753187100000|2025-07-22 12:25:00|29.28|27.28|29.23|27.23|29.28|27.28|29.18|27.18|0
1753187400000|2025-07-22 12:30:00|29.22|27.22|29.2|27.2|29.27|27.27|29.18|27.18|0
1753187700000|2025-07-22 12:35:00|29.18|27.18|29.17|27.17|29.25|27.25|29.16|27.16|0
1753188000000|2025-07-22 12:40:00|29.18|27.18|29.18|27.18|29.19|27.19|29.15|27.15|0
1753188300000|2025-07-22 12:45:00|29.17|27.17|29.14|27.14|29.23|27.23|29.14|27.14|0
1753188600000|2025-07-22 12:50:00|29.15|27.15|29.13|27.13|29.16|27.16|29.07|27.07|0
1753188900000|2025-07-22 12:55:00|29.11|27.11|29.13|27.13|29.15|27.15|29.1|27.1|0
1753189200000|2025-07-22 13:00:00|29.12|27.12|29.08|27.08|29.15|27.15|29.03|27.03|0
1753189500000|2025-07-22 13:05:00|29.07|27.07|29.11|27.11|29.12|27.12|29|27|0
1753189800000|2025-07-22 13:10:00|29.08|27.08|29.08|27.08|29.12|27.12|29.05|27.05|0
1753190100000|2025-07-22 13:15:00|29.07|27.07|29.11|27.11|29.19|27.19|29.06|27.06|0
1753190400000|2025-07-22 13:20:00|29.12|27.12|29.42|26.82|29.43|27.2|29.11|26.82|0
1753190700000|2025-07-22 13:25:00|29.46|26.86|29.47|26.87|29.53|26.93|29.42|26.82|0
1753191000000|2025-07-22 13:30:00|29.17|27.17|29.49|27.49|29.53|27.53|29.17|27.17|0
1753191300000|2025-07-22 13:35:00|29.5|27.5|29.1|27.1|29.5|27.5|29.08|27.08|0
1753191600000|2025-07-22 13:40:00|29.13|27.13|29.25|27.25|29.32|27.32|29.11|27.11|0
1753191900000|2025-07-22 13:45:00|29.26|27.26|30|28|30|28|29.26|27.26|0
1753192200000|2025-07-22 13:50:00|30.01|28.01|31.39|28.79|31.56|29.14|29.8|27.8|0
1753192500000|2025-07-22 13:55:00|31.36|28.76|31.05|28.45|31.39|28.79|30.8|28.2|0
1753192800000|2025-07-22 14:00:00|31.08|28.48|31.34|28.74|31.46|28.86|31.06|28.46|0
1753193100000|2025-07-22 14:05:00|31.28|28.68|30.88|28.28|31.3|28.7|30.81|28.21|0
1753193400000|2025-07-22 14:10:00|30.87|28.27|30.89|28.29|31.13|28.53|30.77|28.17|0
1753193700000|2025-07-22 14:15:00|30.88|28.28|30.95|28.35|30.95|28.35|30.69|28.09|0
1753194000000|2025-07-22 14:20:00|30.92|28.32|30.88|28.28|31|28.4|30.8|28.2|0
1753194300000|2025-07-22 14:25:00|30.89|28.29|30.92|28.32|31.05|28.45|30.78|28.18|0
1753194600000|2025-07-22 14:30:00|30.94|28.34|30.56|27.96|30.94|28.34|30.55|27.95|0
1753194900000|2025-07-22 14:35:00|30.55|27.95|30.5|27.9|30.55|27.95|30.31|27.71|0
1753195200000|2025-07-22 14:40:00|30.53|27.93|30.41|27.81|30.6|28|30.36|27.76|0
1753195500000|2025-07-22 14:45:00|30.42|27.82|30.58|27.98|30.67|28.07|30.35|27.75|0
1753195800000|2025-07-22 14:50:00|30.57|27.97|30.63|28.03|30.75|28.15|30.45|27.85|0
1753196100000|2025-07-22 14:55:00|30.62|28.02|30.28|27.68|30.65|28.05|30.15|27.55|0
1753196400000|2025-07-22 15:00:00|30.25|27.65|30.25|27.65|30.37|27.77|30.19|27.59|0
1753196700000|2025-07-22 15:05:00|30.27|27.67|30.17|27.57|30.29|27.69|30.09|27.49|0
1753197000000|2025-07-22 15:10:00|30.18|27.58|30.32|27.72|30.36|27.76|30.14|27.54|0
1753197300000|2025-07-22 15:15:00|30.33|27.73|30.27|27.67|30.52|27.92|30.27|27.67|0
1753197600000|2025-07-22 15:20:00|30.26|27.66|30.36|27.76|30.38|27.78|30.21|27.61|0
1753197900000|2025-07-22 15:25:00|30.35|27.75|30.34|27.74|30.35|27.75|30.21|27.61|0
1753198200000|2025-07-22 15:30:00|30.39|27.79|29.91|27.91|30.44|27.97|29.91|27.62|0
1753198500000|2025-07-22 15:35:00|29.92|27.92|30.05|28.05|30.06|28.06|29.87|27.87|0
1753198800000|2025-07-22 15:40:00|30.06|28.06|30.16|28.16|30.24|28.24|30.06|28.06|0
1753199100000|2025-07-22 15:45:00|30.17|28.17|30.01|28.01|30.17|28.17|29.89|27.89|0
1753199400000|2025-07-22 15:50:00|30|28|29.98|27.98|30.07|28.07|29.91|27.91|0
1753199700000|2025-07-22 15:55:00|29.99|27.99|30.06|28.06|30.07|28.07|29.96|27.96|0
1753200000000|2025-07-22 16:00:00|30.04|28.04|30.05|28.05|30.14|28.14|30.02|28.02|0
1753200300000|2025-07-22 16:05:00|30.06|28.06|29.96|27.96|30.07|28.07|29.92|27.92|0
1753200600000|2025-07-22 16:10:00|29.97|27.97|30.08|28.08|30.1|28.1|29.95|27.95|0
1753200900000|2025-07-22 16:15:00|30.07|28.07|29.76|27.76|30.07|28.07|29.72|27.72|0
1753201200000|2025-07-22 16:20:00|29.77|27.77|29.86|27.86|29.88|27.88|29.73|27.73|0
1753201500000|2025-07-22 16:25:00|29.88|27.88|30.14|28.14|30.25|28.25|29.84|27.84|0
1753201800000|2025-07-22 16:30:00|30.16|28.16|30.01|28.01|30.16|28.16|29.94|27.94|0
1753202100000|2025-07-22 16:35:00|30.02|28.02|30|28|30.08|28.08|29.93|27.93|0
1753202400000|2025-07-22 16:40:00|30.02|28.02|29.94|27.94|30.21|28.21|29.92|27.92|0
1753202700000|2025-07-22 16:45:00|29.97|27.97|29.88|27.88|30.04|28.04|29.84|27.84|0
1753203000000|2025-07-22 16:50:00|29.91|27.91|29.74|27.74|29.94|27.94|29.61|27.61|0
1753203300000|2025-07-22 16:55:00|29.72|27.72|29.67|27.67|29.79|27.79|29.62|27.62|0
1753203600000|2025-07-22 17:00:00|29.66|27.66|29.57|27.57|29.67|27.67|29.53|27.53|0
1753203900000|2025-07-22 17:05:00|29.58|27.58|29.58|27.58|29.66|27.66|29.52|27.52|0
1753204200000|2025-07-22 17:10:00|29.59|27.59|29.57|27.57|29.64|27.64|29.52|27.52|0
1753204500000|2025-07-22 17:15:00|29.55|27.55|29.31|27.31|29.55|27.55|29.27|27.27|0
1753204800000|2025-07-22 17:20:00|29.33|27.33|29.25|27.25|29.39|27.39|29.17|27.17|0
1753205100000|2025-07-22 17:25:00|29.24|27.24|29.03|27.03|29.24|27.24|28.95|26.95|0
1753205400000|2025-07-22 17:30:00|29.02|27.02|29.07|27.07|29.15|27.15|28.92|26.92|0
1753205700000|2025-07-22 17:35:00|29.06|27.06|29.14|27.14|29.16|27.16|29.05|27.05|0
1753206000000|2025-07-22 17:40:00|29.15|27.15|29.33|27.33|29.41|27.41|29.15|27.15|0
1753206300000|2025-07-22 17:45:00|29.36|27.36|29.32|27.32|29.37|27.37|29.22|27.22|0
1753206600000|2025-07-22 17:50:00|29.31|27.31|29.38|27.38|29.47|27.47|29.29|27.29|0
1753206900000|2025-07-22 17:55:00|29.39|27.39|29.34|27.34|29.39|27.39|29.27|27.27|0
1753207200000|2025-07-22 18:00:00|29.33|27.33|29.18|27.18|29.34|27.34|29.14|27.14|0
1753207500000|2025-07-22 18:05:00|29.21|27.21|29.19|27.19|29.23|27.23|29.12|27.12|0
1753207800000|2025-07-22 18:10:00|29.2|27.2|29.24|27.24|29.25|27.25|29.16|27.16|0
1753208100000|2025-07-22 18:15:00|29.22|27.22|29.45|27.45|29.6|27.6|29.17|27.17|0
1753208400000|2025-07-22 18:20:00|29.46|27.46|29.26|27.26|29.46|27.46|29.18|27.18|0
1753208700000|2025-07-22 18:25:00|29.28|27.28|29.32|27.32|29.35|27.35|29.2|27.2|0
1753209000000|2025-07-22 18:30:00|29.33|27.33|29.16|27.16|29.35|27.35|29.14|27.14|0
1753209300000|2025-07-22 18:35:00|29.15|27.15|28.99|26.99|29.2|27.2|28.99|26.99|0
1753209600000|2025-07-22 18:40:00|28.96|26.96|29.03|27.03|29.07|27.07|28.88|26.88|0
1753209900000|2025-07-22 18:45:00|29.06|27.06|29.13|27.13|29.16|27.16|29.05|27.05|0
1753210200000|2025-07-22 18:50:00|29.11|27.11|28.87|26.87|29.11|27.11|28.85|26.85|0
1753210500000|2025-07-22 18:55:00|28.86|26.86|28.9|26.9|28.98|26.98|28.84|26.84|0
1753210800000|2025-07-22 19:00:00|28.91|26.91|29.01|27.01|29.04|27.04|28.86|26.86|0
1753211100000|2025-07-22 19:05:00|29|27|29|27|29.09|27.09|29|27|0
1753211400000|2025-07-22 19:10:00|29.03|27.03|29.14|27.14|29.15|27.15|28.99|26.99|0
1753211700000|2025-07-22 19:15:00|29.13|27.13|29.07|27.07|29.16|27.16|29.06|27.06|0
1753212000000|2025-07-22 19:20:00|29.08|27.08|29.02|27.02|29.11|27.11|28.99|26.99|0
1753212300000|2025-07-22 19:25:00|29.03|27.03|29.07|27.07|29.1|27.1|28.99|26.99|0
1753212600000|2025-07-22 19:30:00|29.08|27.08|29.09|27.09|29.18|27.18|29.06|27.06|0
1753212900000|2025-07-22 19:35:00|29.08|27.08|28.98|26.98|29.09|27.09|28.93|26.93|0
1753213200000|2025-07-22 19:40:00|28.97|26.97|29.09|27.09|29.11|27.11|28.97|26.97|0
1753213500000|2025-07-22 19:45:00|29.08|27.08|29.03|27.03|29.08|27.08|28.99|26.99|0
1753213800000|2025-07-22 19:50:00|29.01|27.01|29.15|27.15|29.23|27.23|28.95|26.95|0
1753214100000|2025-07-22 19:55:00|29.18|27.18|29.27|27.27|29.27|27.27|28.84|26.84|0
1753214400000|2025-07-22 20:00:00|29.34|27.34|29.32|27.32|29.43|27.43|29.28|27.28|0
1753214700000|2025-07-22 20:05:00|29.33|27.33|29.32|27.32|29.38|27.38|29.28|27.28|0
1753215000000|2025-07-22 20:10:00|29.34|27.34|29.35|27.35|29.37|27.37|29.3|27.3|0
1753215300000|2025-07-22 20:15:00|29.34|27.34|29.39|27.39|29.4|27.4|29.29|27.29|0
1753215600000|2025-07-22 20:20:00|29.38|27.38|29.31|27.31|29.39|27.39|29.29|27.29|0
1753215900000|2025-07-22 20:25:00|29.3|27.3|29.31|27.31|29.35|27.35|29.27|27.27|0
1753216200000|2025-07-22 20:30:00|29.32|27.32|29.27|27.27|29.34|27.34|29.23|27.23|0
1753216500000|2025-07-22 20:35:00|29.3|27.3|29.29|27.29|29.3|27.3|29.24|27.24|0
1753216800000|2025-07-22 20:40:00|29.28|27.28|29.26|27.26|29.28|27.28|29.25|27.25|0
1753217100000|2025-07-22 20:45:00|29.27|27.27|29.29|27.29|29.29|27.29|29.24|27.24|0
1753217400000|2025-07-22 20:50:00|29.28|27.28|29.26|27.26|29.34|27.34|29.25|27.25|0
1753217700000|2025-07-22 20:55:00|29.55|26.95|29.51|26.91|29.58|26.98|29.51|26.91|0
1753218000000|2025-07-22 21:00:00|29.52|26.92|29.54|26.94|29.55|26.95|29.52|26.92|0
1753218300000|2025-07-22 21:05:00|29.55|26.95|29.53|26.93|29.55|26.95|29.52|26.92|0
1753218600000|2025-07-22 21:10:00|29.52|26.92|29.53|26.93|29.53|26.93|29.51|26.91|0
1753218900000|2025-07-22 21:15:00|29.52|26.92|29.52|26.92|29.53|26.93|29.51|26.91|0
1753219200000|2025-07-22 21:20:00|29.51|26.91|29.51|26.91|29.52|26.92|29.5|26.9|0
1753219500000|2025-07-22 21:25:00|29.52|26.92|29.53|26.93|29.55|26.95|29.51|26.91|0
1753219800000|2025-07-22 21:30:00|29.54|26.94|29.54|26.94|29.54|26.94|29.54|26.94|0
1753220100000|2025-07-22 21:35:00|29.53|26.93|29.54|26.94|29.54|26.94|29.53|26.93|0
1753220400000|2025-07-22 21:40:00|29.53|26.93|29.54|26.94|29.54|26.94|29.53|26.93|0
1753220700000|2025-07-22 21:45:00|29.53|26.93|29.53|26.93|29.54|26.94|29.53|26.93|0
1753221000000|2025-07-22 21:50:00|29.52|26.92|29.53|26.93|29.53|26.93|29.52|26.92|0
1753221300000|2025-07-22 21:55:00|29.52|26.92|29.53|26.93|29.53|26.93|29.52|26.92|0
1753221600000|2025-07-22 22:00:00|29.54|26.94|29.39|26.79|29.54|26.94|29.36|26.76|0
1753221900000|2025-07-22 22:05:00|29.41|26.81|29.49|26.89|29.52|26.92|29.39|26.79|0
1753222200000|2025-07-22 22:10:00|29.5|26.9|29.52|26.92|29.55|26.95|29.49|26.89|0
1753222500000|2025-07-22 22:15:00|29.51|26.91|29.54|26.94|29.55|26.95|29.47|26.87|0
1753222800000|2025-07-22 22:20:00|29.55|26.95|29.55|26.95|29.58|26.98|29.49|26.89|0
1753223100000|2025-07-22 22:25:00|29.54|26.94|29.59|26.99|29.6|27|29.54|26.94|0
1753223400000|2025-07-22 22:30:00|29.57|26.97|29.59|26.99|29.65|27.05|29.57|26.97|0
1753223700000|2025-07-22 22:35:00|29.57|26.97|29.61|27.01|29.63|27.03|29.56|26.96|0
1753224000000|2025-07-22 22:40:00|29.6|27|29.63|27.03|29.65|27.05|29.6|27|0
1753224300000|2025-07-22 22:45:00|29.65|27.05|29.69|27.09|29.69|27.09|29.64|27.04|0
1753224600000|2025-07-22 22:50:00|29.7|27.1|29.63|27.03|29.71|27.11|29.63|27.03|0
1753224900000|2025-07-22 22:55:00|29.64|27.04|29.62|27.02|29.64|27.04|29.6|27|0
1753225200000|2025-07-22 23:00:00|29.61|27.01|29.56|26.96|29.62|27.02|29.54|26.94|0
1753225500000|2025-07-22 23:05:00|29.55|26.95|29.54|26.94|29.58|26.98|29.5|26.9|0
1753225800000|2025-07-22 23:10:00|29.52|26.92|29.12|26.52|29.54|26.94|28.92|26.32|0
1753226100000|2025-07-22 23:15:00|29.09|26.49|28.95|26.35|29.09|26.49|28.91|26.31|0
1753226400000|2025-07-22 23:20:00|28.96|26.36|28.89|26.29|29.01|26.41|28.74|26.14|0
1753226700000|2025-07-22 23:25:00|28.9|26.3|28.98|26.38|29.01|26.41|28.81|26.21|0
1753227000000|2025-07-22 23:30:00|29|26.4|29.04|26.44|29.09|26.49|28.98|26.38|0
1753227300000|2025-07-22 23:35:00|29.06|26.46|28.98|26.38|29.08|26.48|28.94|26.34|0
1753227600000|2025-07-22 23:40:00|28.97|26.37|28.97|26.37|28.98|26.38|28.87|26.27|0
1753227900000|2025-07-22 23:45:00|28.94|26.34|28.9|26.3|29|26.4|28.88|26.28|0
1753228200000|2025-07-22 23:50:00|28.89|26.29|28.74|26.14|28.92|26.32|28.71|26.11|0
1753228500000|2025-07-22 23:55:00|28.76|26.16|28.73|26.13|28.77|26.17|28.67|26.07|0
1753228800000|2025-07-23 00:00:00|28.71|26.11|28.96|26.36|29|26.4|28.71|26.11|0
1753229100000|2025-07-23 00:05:00|28.97|26.37|28.96|26.36|29.08|26.48|28.92|26.32|0
1753229400000|2025-07-23 00:10:00|28.97|26.37|29.11|26.51|29.13|26.53|28.97|26.37|0
1753229700000|2025-07-23 00:15:00|29.1|26.5|28.95|26.95|29.13|26.97|28.75|26.49|0
1753230000000|2025-07-23 00:20:00|28.96|26.96|28.94|26.94|28.97|26.97|28.86|26.86|0
1753230300000|2025-07-23 00:25:00|28.93|26.93|28.98|26.98|29.02|27.02|28.86|26.86|0
1753230600000|2025-07-23 00:30:00|28.97|26.97|28.94|26.94|28.97|26.97|28.84|26.84|0
1753230900000|2025-07-23 00:35:00|28.92|26.92|28.98|26.98|28.98|26.98|28.78|26.78|0
1753231200000|2025-07-23 00:40:00|28.95|26.95|28.95|26.95|28.99|26.99|28.91|26.91|0
1753231500000|2025-07-23 00:45:00|28.94|26.94|28.87|26.87|28.96|26.96|28.86|26.86|0
1753231800000|2025-07-23 00:50:00|28.88|26.88|28.88|26.88|28.92|26.92|28.86|26.86|0
1753232100000|2025-07-23 00:55:00|28.86|26.86|28.92|26.92|28.98|26.98|28.85|26.85|0
1753232400000|2025-07-23 01:00:00|28.96|26.96|28.95|26.95|29.03|27.03|28.8|26.8|0
1753232700000|2025-07-23 01:05:00|28.96|26.96|28.92|26.92|29.03|27.03|28.91|26.91|0
1753233000000|2025-07-23 01:10:00|28.94|26.94|28.86|26.86|28.96|26.96|28.86|26.86|0
1753233300000|2025-07-23 01:15:00|28.88|26.88|28.67|26.67|28.89|26.89|28.66|26.66|0
1753233600000|2025-07-23 01:20:00|28.68|26.68|28.69|26.69|28.71|26.71|28.65|26.65|0
1753233900000|2025-07-23 01:25:00|28.68|26.68|28.64|26.64|28.72|26.72|28.62|26.62|0
1753234200000|2025-07-23 01:30:00|28.65|26.65|28.59|26.59|28.7|26.7|28.57|26.57|0
1753234500000|2025-07-23 01:35:00|28.58|26.58|28.56|26.56|28.61|26.61|28.52|26.52|0
1753234800000|2025-07-23 01:40:00|28.57|26.57|28.58|26.58|28.59|26.59|28.54|26.54|0
1753235100000|2025-07-23 01:45:00|28.57|26.57|28.54|26.54|28.59|26.59|28.45|26.45|0
1753235400000|2025-07-23 01:50:00|28.55|26.55|28.38|26.38|28.58|26.58|28.36|26.36|0
1753235700000|2025-07-23 01:55:00|28.37|26.37|28.38|26.38|28.42|26.42|28.37|26.37|0
1753236000000|2025-07-23 02:00:00|28.39|26.39|28.38|26.38|28.4|26.4|28.28|26.28|0
1753236300000|2025-07-23 02:05:00|28.39|26.39|28.38|26.38|28.42|26.42|28.37|26.37|0
1753236600000|2025-07-23 02:10:00|28.4|26.4|28.46|26.46|28.46|26.46|28.36|26.36|0
1753236900000|2025-07-23 02:15:00|28.48|26.48|28.44|26.44|28.48|26.48|28.41|26.41|0
1753237200000|2025-07-23 02:20:00|28.43|26.43|28.43|26.43|28.45|26.45|28.4|26.4|0
1753237500000|2025-07-23 02:25:00|28.42|26.42|28.45|26.45|28.46|26.46|28.42|26.42|0
1753237800000|2025-07-23 02:30:00|28.44|26.44|28.41|26.41|28.44|26.44|28.32|26.32|0
1753238100000|2025-07-23 02:35:00|28.42|26.42|28.39|26.39|28.42|26.42|28.37|26.37|0
1753238400000|2025-07-23 02:40:00|28.4|26.4|28.39|26.39|28.42|26.42|28.36|26.36|0
1753238700000|2025-07-23 02:45:00|28.38|26.38|28.39|26.39|28.41|26.41|28.36|26.36|0
1753239000000|2025-07-23 02:50:00|28.37|26.37|28.35|26.35|28.4|26.4|28.35|26.35|0
1753239300000|2025-07-23 02:55:00|28.34|26.34|28.34|26.34|28.37|26.37|28.32|26.32|0
1753239600000|2025-07-23 03:00:00|28.36|26.36|28.33|26.33|28.37|26.37|28.32|26.32|0
1753239900000|2025-07-23 03:05:00|28.35|26.35|28.34|26.34|28.39|26.39|28.31|26.31|0
1753240200000|2025-07-23 03:10:00|28.33|26.33|28.27|26.27|28.35|26.35|28.27|26.27|0
1753240500000|2025-07-23 03:15:00|28.29|26.29|28.29|26.29|28.31|26.31|28.27|26.27|0
1753240800000|2025-07-23 03:20:00|28.28|26.28|28.23|26.23|28.3|26.3|28.21|26.21|0
1753241100000|2025-07-23 03:25:00|28.22|26.22|28.24|26.24|28.26|26.26|28.21|26.21|0
1753241400000|2025-07-23 03:30:00|28.26|26.26|28.25|26.25|28.29|26.29|28.23|26.23|0
1753241700000|2025-07-23 03:35:00|28.27|26.27|28.29|26.29|28.32|26.32|28.25|26.25|0
1753242000000|2025-07-23 03:40:00|28.3|26.3|28.31|26.31|28.33|26.33|28.27|26.27|0
1753242300000|2025-07-23 03:45:00|28.33|26.33|28.28|26.28|28.34|26.34|28.26|26.26|0
1753242600000|2025-07-23 03:50:00|28.29|26.29|28.36|26.36|28.37|26.37|28.26|26.26|0
1753242900000|2025-07-23 03:55:00|28.34|26.34|28.32|26.32|28.37|26.37|28.32|26.32|0
1753243200000|2025-07-23 04:00:00|28.34|26.34|28.31|26.31|28.37|26.37|28.31|26.31|0
1753243500000|2025-07-23 04:05:00|28.32|26.32|28.34|26.34|28.36|26.36|28.3|26.3|0
1753243800000|2025-07-23 04:10:00|28.33|26.33|28.35|26.35|28.36|26.36|28.32|26.32|0
1753244100000|2025-07-23 04:15:00|28.34|26.34|28.31|26.31|28.37|26.37|28.3|26.3|0
1753244400000|2025-07-23 04:20:00|28.3|26.3|28.35|26.35|28.36|26.36|28.3|26.3|0
1753244700000|2025-07-23 04:25:00|28.34|26.34|28.35|26.35|28.36|26.36|28.33|26.33|0
1753245000000|2025-07-23 04:30:00|28.34|26.34|28.33|26.33|28.36|26.36|28.31|26.31|0
1753245300000|2025-07-23 04:35:00|28.32|26.32|28.32|26.32|28.37|26.37|28.32|26.32|0
1753245600000|2025-07-23 04:40:00|28.31|26.31|28.33|26.33|28.36|26.36|28.27|26.27|0
1753245900000|2025-07-23 04:45:00|28.35|26.35|28.34|26.34|28.36|26.36|28.3|26.3|0
1753246200000|2025-07-23 04:50:00|28.33|26.33|28.34|26.34|28.38|26.38|28.32|26.32|0
1753246500000|2025-07-23 04:55:00|28.35|26.35|28.34|26.34|28.36|26.36|28.32|26.32|0
1753246800000|2025-07-23 05:00:00|28.36|26.36|28.28|26.28|28.36|26.36|28.27|26.27|0
1753247100000|2025-07-23 05:05:00|28.3|26.3|28.28|26.28|28.31|26.31|28.24|26.24|0
1753247400000|2025-07-23 05:10:00|28.27|26.27|28.3|26.3|28.31|26.31|28.27|26.27|0
1753247700000|2025-07-23 05:15:00|28.29|26.29|28.19|26.19|28.29|26.29|28.17|26.17|0
1753248000000|2025-07-23 05:20:00|28.2|26.2|28.2|26.2|28.22|26.22|28.15|26.15|0
1753248300000|2025-07-23 05:25:00|28.22|26.22|28.15|26.15|28.22|26.22|28.11|26.11|0
1753248600000|2025-07-23 05:30:00|28.13|26.13|28.15|26.15|28.18|26.18|28.07|26.07|0
1753248900000|2025-07-23 05:35:00|28.14|26.14|28.16|26.16|28.18|26.18|28.09|26.09|0
1753249200000|2025-07-23 05:40:00|28.15|26.15|28.14|26.14|28.17|26.17|28.11|26.11|0
1753249500000|2025-07-23 05:45:00|28.15|26.15|28.13|26.13|28.16|26.16|28.07|26.07|0
1753249800000|2025-07-23 05:50:00|28.12|26.12|28.15|26.15|28.17|26.17|28.11|26.11|0
1753250100000|2025-07-23 05:55:00|28.14|26.14|28.15|26.15|28.16|26.16|28.11|26.11|0
1753250400000|2025-07-23 06:00:00|28.14|26.14|28.14|26.14|28.16|26.16|28.11|26.11|0
1753250700000|2025-07-23 06:05:00|28.12|26.12|28.14|26.14|28.16|26.16|28.11|26.11|0
1753251000000|2025-07-23 06:10:00|28.15|26.15|28.18|26.18|28.21|26.21|28.13|26.13|0
1753251300000|2025-07-23 06:15:00|28.16|26.16|28.21|26.21|28.22|26.22|28.16|26.16|0
1753251600000|2025-07-23 06:20:00|28.22|26.22|28.18|26.18|28.22|26.22|28.16|26.16|0
1753251900000|2025-07-23 06:25:00|28.19|26.19|28.15|26.15|28.21|26.21|28.15|26.15|0
1753252200000|2025-07-23 06:30:00|28.17|26.17|28.23|26.23|28.29|26.29|28.17|26.17|0
1753252500000|2025-07-23 06:35:00|28.24|26.24|28.22|26.22|28.27|26.27|28.19|26.19|0
1753252800000|2025-07-23 06:40:00|28.21|26.21|28.16|26.16|28.23|26.23|28.13|26.13|0
1753253100000|2025-07-23 06:45:00|28.15|26.15|28.08|26.08|28.17|26.17|28.07|26.07|0
1753253400000|2025-07-23 06:50:00|28.09|26.09|28.11|26.11|28.12|26.12|28.05|26.05|0
1753253700000|2025-07-23 06:55:00|28.08|26.08|27.99|25.99|28.12|26.12|27.97|25.97|0
1753254000000|2025-07-23 07:00:00|28.01|26.01|28.06|26.06|28.08|26.08|27.96|25.96|0
1753254300000|2025-07-23 07:05:00|28.05|26.05|28|26|28.07|26.07|27.96|25.96|0
1753254600000|2025-07-23 07:10:00|28.02|26.02|28.01|26.01|28.04|26.04|27.97|25.97|0
1753254900000|2025-07-23 07:15:00|28|26|27.91|25.91|28.02|26.02|27.89|25.89|0
1753255200000|2025-07-23 07:20:00|27.9|25.9|27.96|25.96|28|26|27.87|25.87|0
1753255500000|2025-07-23 07:25:00|27.95|25.95|28.04|26.04|28.09|26.09|27.95|25.95|0
1753255800000|2025-07-23 07:30:00|28.02|26.02|28.08|26.08|28.14|26.14|28.01|26.01|0
1753256100000|2025-07-23 07:35:00|28.1|26.1|28.15|26.15|28.19|26.19|28.08|26.08|0
1753256400000|2025-07-23 07:40:00|28.14|26.14|28.14|26.14|28.18|26.18|28.09|26.09|0
1753256700000|2025-07-23 07:45:00|28.16|26.16|28.18|26.18|28.18|26.18|28.13|26.13|0
1753257000000|2025-07-23 07:50:00|28.17|26.17|28.16|26.16|28.18|26.18|28.12|26.12|0
1753257300000|2025-07-23 07:55:00|28.15|26.15|28.15|26.15|28.18|26.18|28.1|26.1|0
1753257600000|2025-07-23 08:00:00|28.17|26.17|28.13|26.13|28.19|26.19|28.09|26.09|0
1753257900000|2025-07-23 08:05:00|28.12|26.12|28.11|26.11|28.13|26.13|28.06|26.06|0
1753258200000|2025-07-23 08:10:00|28.1|26.1|27.94|25.94|28.11|26.11|27.92|25.92|0
1753258500000|2025-07-23 08:15:00|27.95|25.95|27.93|25.93|27.97|25.97|27.93|25.93|0
1753258800000|2025-07-23 08:20:00|27.95|25.95|27.94|25.94|27.97|25.97|27.84|25.84|0
1753259100000|2025-07-23 08:25:00|27.92|25.92|27.88|25.88|27.93|25.93|27.82|25.82|0
1753259400000|2025-07-23 08:30:00|27.87|25.87|27.86|25.86|27.89|25.89|27.82|25.82|0
1753259700000|2025-07-23 08:35:00|27.87|25.87|27.86|25.86|27.87|25.87|27.84|25.84|0
1753260000000|2025-07-23 08:40:00|27.85|25.85|27.89|25.89|27.92|25.92|27.84|25.84|0
1753260300000|2025-07-23 08:45:00|27.9|25.9|27.77|25.77|27.9|25.9|27.74|25.74|0
1753260600000|2025-07-23 08:50:00|27.78|25.78|27.77|25.77|27.79|25.79|27.74|25.74|0
1753260900000|2025-07-23 08:55:00|27.76|25.76|27.74|25.74|27.78|25.78|27.73|25.73|0
1753261200000|2025-07-23 09:00:00|27.75|25.75|27.73|25.73|27.76|25.76|27.69|25.69|0
1753261500000|2025-07-23 09:05:00|27.72|25.72|27.72|25.72|27.73|25.73|27.66|25.66|0
1753261800000|2025-07-23 09:10:00|27.7|25.7|27.72|25.72|27.74|25.74|27.69|25.69|0
1753262100000|2025-07-23 09:15:00|27.71|25.71|27.71|25.71|27.74|25.74|27.67|25.67|0
1753262400000|2025-07-23 09:20:00|27.7|25.7|27.71|25.71|27.74|25.74|27.68|25.68|0
1753262700000|2025-07-23 09:25:00|27.72|25.72|27.81|25.81|27.84|25.84|27.7|25.7|0
1753263000000|2025-07-23 09:30:00|27.82|25.82|27.8|25.8|27.83|25.83|27.79|25.79|0
1753263300000|2025-07-23 09:35:00|27.81|25.81|27.79|25.79|27.82|25.82|27.77|25.77|0
1753263600000|2025-07-23 09:40:00|27.78|25.78|27.79|25.79|27.83|25.83|27.78|25.78|0
1753263900000|2025-07-23 09:45:00|27.8|25.8|27.8|25.8|27.81|25.81|27.79|25.79|0
1753264200000|2025-07-23 09:50:00|27.81|25.81|27.8|25.8|27.82|25.82|27.77|25.77|0
1753264500000|2025-07-23 09:55:00|27.79|25.79|27.76|25.76|27.82|25.82|27.73|25.73|0
1753264800000|2025-07-23 10:00:00|27.75|25.75|27.67|25.67|27.78|25.78|27.64|25.64|0
1753265100000|2025-07-23 10:05:00|27.68|25.68|27.71|25.71|27.72|25.72|27.65|25.65|0
1753265400000|2025-07-23 10:10:00|27.69|25.69|27.71|25.71|27.73|25.73|27.68|25.68|0
1753265700000|2025-07-23 10:15:00|27.72|25.72|27.71|25.71|27.72|25.72|27.67|25.67|0
1753266000000|2025-07-23 10:20:00|27.7|25.7|27.7|25.7|27.72|25.72|27.6|25.6|0
1753266300000|2025-07-23 10:25:00|27.69|25.69|27.64|25.64|27.71|25.71|27.64|25.64|0
1753266600000|2025-07-23 10:30:00|27.63|25.63|27.67|25.67|27.7|25.7|27.61|25.61|0
1753266900000|2025-07-23 10:35:00|27.66|25.66|27.64|25.64|27.68|25.68|27.62|25.62|0
1753267200000|2025-07-23 10:40:00|27.66|25.66|27.66|25.66|27.66|25.66|27.62|25.62|0
1753267500000|2025-07-23 10:45:00|27.65|25.65|27.68|25.68|27.68|25.68|27.63|25.63|0
1753267800000|2025-07-23 10:50:00|27.67|25.67|27.75|25.75|27.8|25.8|27.63|25.63|0
1753268100000|2025-07-23 10:55:00|27.74|25.74|27.76|25.76|27.78|25.78|27.73|25.73|0
1753268400000|2025-07-23 11:00:00|27.75|25.75|27.74|25.74|27.77|25.77|27.72|25.72|0
1753268700000|2025-07-23 11:05:00|27.75|25.75|27.99|25.99|27.99|25.99|27.72|25.72|0
1753269000000|2025-07-23 11:10:00|27.97|25.97|27.85|25.85|28.05|26.05|27.76|25.76|0
1753269300000|2025-07-23 11:15:00|27.87|25.87|27.89|25.89|27.92|25.92|27.8|25.8|0
1753269600000|2025-07-23 11:20:00|27.9|25.9|27.8|25.8|27.92|25.92|27.77|25.77|0
1753269900000|2025-07-23 11:25:00|27.79|25.79|27.81|25.81|27.84|25.84|27.77|25.77|0
1753270200000|2025-07-23 11:30:00|27.82|25.82|27.74|25.74|27.84|25.84|27.73|25.73|0
1753270500000|2025-07-23 11:35:00|27.75|25.75|27.69|25.69|27.76|25.76|27.65|25.65|0
1753270800000|2025-07-23 11:40:00|27.7|25.7|27.7|25.7|27.78|25.78|27.67|25.67|0
1753271100000|2025-07-23 11:45:00|27.68|25.68|27.69|25.69|27.73|25.73|27.67|25.67|0
1753271400000|2025-07-23 11:50:00|27.7|25.7|27.7|25.7|27.72|25.72|27.68|25.68|0
1753271700000|2025-07-23 11:55:00|27.69|25.69|27.69|25.69|27.72|25.72|27.68|25.68|0
1753272000000|2025-07-23 12:00:00|27.7|25.7|27.59|25.59|27.73|25.73|27.35|25.35|0
1753272300000|2025-07-23 12:05:00|27.6|25.6|27.6|25.6|27.64|25.64|27.58|25.58|0
1753272600000|2025-07-23 12:10:00|27.61|25.61|27.6|25.6|27.62|25.62|27.56|25.56|0
1753272900000|2025-07-23 12:15:00|27.61|25.61|27.59|25.59|27.63|25.63|27.57|25.57|0
1753273200000|2025-07-23 12:20:00|27.6|25.6|27.65|25.65|27.69|25.69|27.58|25.58|0
1753273500000|2025-07-23 12:25:00|27.64|25.64|27.64|25.64|27.66|25.66|27.6|25.6|0
1753273800000|2025-07-23 12:30:00|27.7|25.7|27.75|25.75|27.76|25.76|27.62|25.62|0
1753274100000|2025-07-23 12:35:00|27.74|25.74|27.76|25.76|27.79|25.79|27.7|25.7|0
1753274400000|2025-07-23 12:40:00|27.75|25.75|27.78|25.78|27.85|25.85|27.73|25.73|0
1753274700000|2025-07-23 12:45:00|27.79|25.79|27.76|25.76|27.83|25.83|27.72|25.72|0
1753275000000|2025-07-23 12:50:00|27.77|25.77|27.75|25.75|27.8|25.8|27.73|25.73|0
1753275300000|2025-07-23 12:55:00|27.76|25.76|27.74|25.74|27.77|25.77|27.7|25.7|0
1753275600000|2025-07-23 13:00:00|27.76|25.76|27.7|25.7|27.79|25.79|27.7|25.7|0
1753275900000|2025-07-23 13:05:00|27.71|25.71|27.71|25.71|27.73|25.73|27.66|25.66|0
1753276200000|2025-07-23 13:10:00|27.72|25.72|27.74|25.74|27.76|25.76|27.65|25.65|0
1753276500000|2025-07-23 13:15:00|27.75|25.75|27.75|25.75|27.8|25.8|27.69|25.69|0
1753276800000|2025-07-23 13:20:00|27.74|25.74|27.79|25.19|27.8|25.74|27.45|25.19|0
1753277100000|2025-07-23 13:25:00|27.78|25.18|27.87|25.27|27.93|25.33|27.78|25.18|0
1753277400000|2025-07-23 13:30:00|27.88|25.88|27.92|25.92|28.07|26.07|27.86|25.86|0
1753277700000|2025-07-23 13:35:00|27.91|25.91|27.7|25.7|27.93|25.93|27.69|25.69|0
1753278000000|2025-07-23 13:40:00|27.71|25.71|27.93|25.93|27.97|25.97|27.7|25.7|0
1753278300000|2025-07-23 13:45:00|27.94|25.94|28.11|26.11|28.31|26.31|27.94|25.94|0
1753278600000|2025-07-23 13:50:00|28.1|26.1|28.19|26.19|28.23|26.23|28.04|26.04|0
1753278900000|2025-07-23 13:55:00|28.16|26.16|28.27|26.27|28.4|26.4|28.14|26.14|0
1753279200000|2025-07-23 14:00:00|28.29|26.29|28.22|26.22|28.4|26.4|28.16|26.16|0
1753279500000|2025-07-23 14:05:00|28.23|26.23|28.16|26.16|28.28|26.28|28.08|26.08|0
1753279800000|2025-07-23 14:10:00|28.17|26.17|28.38|26.38|28.41|26.41|28.13|26.13|0
1753280100000|2025-07-23 14:15:00|28.39|26.39|28.17|26.17|28.41|26.41|28.16|26.16|0
1753280400000|2025-07-23 14:20:00|28.18|26.18|28.12|26.12|28.23|26.23|28.1|26.1|0
1753280700000|2025-07-23 14:25:00|28.13|26.13|27.95|25.95|28.13|26.13|27.95|25.95|0
1753281000000|2025-07-23 14:30:00|27.96|25.96|28.16|26.16|28.16|26.16|27.95|25.95|0
1753281300000|2025-07-23 14:35:00|28.17|26.17|28.08|26.08|28.18|26.18|28.04|26.04|0
1753281600000|2025-07-23 14:40:00|28.1|26.1|28.05|26.05|28.16|26.16|28|26|0
1753281900000|2025-07-23 14:45:00|28.06|26.06|28.01|26.01|28.09|26.09|27.96|25.96|0
1753282200000|2025-07-23 14:50:00|27.99|25.99|27.95|25.95|28.05|26.05|27.9|25.9|0
1753282500000|2025-07-23 14:55:00|27.89|25.89|27.83|25.83|27.97|25.97|27.79|25.79|0
1753282800000|2025-07-23 15:00:00|27.82|25.82|27.87|25.87|27.91|25.91|27.76|25.76|0
1753283100000|2025-07-23 15:05:00|27.88|25.88|27.82|25.82|27.93|25.93|27.78|25.78|0
1753283400000|2025-07-23 15:10:00|27.84|25.84|27.88|25.88|27.89|25.89|27.78|25.78|0
1753283700000|2025-07-23 15:15:00|27.91|25.91|27.89|25.89|27.96|25.96|27.85|25.85|0
1753284000000|2025-07-23 15:20:00|27.88|25.88|27.72|25.72|27.91|25.91|27.68|25.68|0
1753284300000|2025-07-23 15:25:00|27.73|25.73|27.69|25.69|27.74|25.74|27.66|25.66|0
1753284600000|2025-07-23 15:30:00|27.66|25.66|27.72|25.72|27.73|25.73|27.62|25.62|0
1753284900000|2025-07-23 15:35:00|27.73|25.73|27.77|25.77|27.83|25.83|27.67|25.67|0
1753285200000|2025-07-23 15:40:00|27.76|25.76|27.73|25.73|27.83|25.83|27.71|25.71|0
1753285500000|2025-07-23 15:45:00|27.74|25.74|27.66|25.66|27.75|25.75|27.6|25.6|0
1753285800000|2025-07-23 15:50:00|27.64|25.64|27.51|25.51|27.68|25.68|26.93|24.93|0
1753286100000|2025-07-23 15:55:00|27.36|25.36|27.69|24.89|27.73|25.49|27.01|24.53|0
1753286400000|2025-07-23 16:00:00|27.68|24.88|27.4|24.6|27.72|24.92|27.32|24.52|0
1753286700000|2025-07-23 16:05:00|27.38|24.58|27.27|24.47|27.38|24.58|27.2|24.4|0
1753287000000|2025-07-23 16:10:00|27.26|24.46|27.47|24.67|27.52|24.72|27.26|24.46|0
1753287300000|2025-07-23 16:15:00|27.42|24.62|27.1|24.7|27.45|24.9|27.1|24.5|0
1753287600000|2025-07-23 16:20:00|27.12|24.72|27.01|25.01|27.15|25.15|26.9|24.7|0
1753287900000|2025-07-23 16:25:00|26.99|24.99|26.95|24.95|27.04|25.04|26.85|24.85|0
1753288200000|2025-07-23 16:30:00|26.96|24.96|27.02|25.02|27.06|25.06|26.92|24.92|0
1753288500000|2025-07-23 16:35:00|27.01|25.01|26.81|24.81|27.02|25.02|26.8|24.8|0
1753288800000|2025-07-23 16:40:00|26.82|24.82|26.69|24.69|26.86|24.86|26.68|24.68|0
1753289100000|2025-07-23 16:45:00|26.7|24.7|26.71|24.71|26.78|24.78|26.65|24.65|0
1753289400000|2025-07-23 16:50:00|26.68|24.68|26.68|24.68|26.74|24.74|26.62|24.62|0
1753289700000|2025-07-23 16:55:00|26.67|24.67|26.65|24.65|26.71|24.71|26.6|24.6|0
1753290000000|2025-07-23 17:00:00|26.66|24.66|26.53|24.53|26.69|24.69|26.5|24.5|0
1753290300000|2025-07-23 17:05:00|26.51|24.51|26.51|24.51|26.56|24.56|26.46|24.46|0
1753290600000|2025-07-23 17:10:00|26.5|24.5|26.73|24.73|26.73|24.73|26.5|24.5|0
1753290900000|2025-07-23 17:15:00|26.72|24.72|26.66|24.66|26.78|24.78|26.59|24.59|0
1753291200000|2025-07-23 17:20:00|26.67|24.67|26.56|24.56|26.67|24.67|26.54|24.54|0
1753291500000|2025-07-23 17:25:00|26.57|24.57|26.51|24.51|26.59|24.59|26.51|24.51|0
1753291800000|2025-07-23 17:30:00|26.52|24.52|26.36|24.36|26.55|24.55|26.32|24.32|0
1753292100000|2025-07-23 17:35:00|26.35|24.35|26.3|24.3|26.38|24.38|26.28|24.28|0
1753292400000|2025-07-23 17:40:00|26.29|24.29|26.13|24.13|26.34|24.34|26.08|24.08|0
1753292700000|2025-07-23 17:45:00|26.11|24.11|26.1|24.1|26.19|24.19|26.05|24.05|0
1753293000000|2025-07-23 17:50:00|26.09|24.09|26.25|24.25|26.47|24.47|26.07|24.07|0
1753293300000|2025-07-23 17:55:00|26.24|24.24|26.18|24.18|26.27|24.27|26.15|24.15|0
1753293600000|2025-07-23 18:00:00|26.16|24.16|26.13|24.13|26.22|24.22|26.11|24.11|0
1753293900000|2025-07-23 18:05:00|26.12|24.12|26.02|24.02|26.15|24.15|25.98|23.98|0
1753294200000|2025-07-23 18:10:00|26.03|24.03|25.93|23.93|26.03|24.03|25.87|23.87|0
1753294500000|2025-07-23 18:15:00|25.92|23.92|25.99|23.99|26.02|24.02|25.88|23.88|0
1753294800000|2025-07-23 18:20:00|25.98|23.98|25.87|23.87|25.98|23.98|25.83|23.83|0
1753295100000|2025-07-23 18:25:00|25.86|23.86|25.87|23.87|25.94|23.94|25.81|23.81|0
1753295400000|2025-07-23 18:30:00|25.89|23.89|25.97|23.97|26.01|24.01|25.87|23.87|0
1753295700000|2025-07-23 18:35:00|25.98|23.98|25.87|23.87|25.99|23.99|25.85|23.85|0
1753296000000|2025-07-23 18:40:00|25.88|23.88|25.87|23.87|25.92|23.92|25.83|23.83|0
1753296300000|2025-07-23 18:45:00|25.88|23.88|25.87|23.87|25.93|23.93|25.83|23.83|0
1753296600000|2025-07-23 18:50:00|25.88|23.88|25.93|23.93|25.96|23.96|25.86|23.86|0
1753296900000|2025-07-23 18:55:00|25.94|23.94|25.97|23.97|25.97|23.97|25.9|23.9|0
1753297200000|2025-07-23 19:00:00|25.96|23.96|25.95|23.95|25.98|23.98|25.85|23.85|0
1753297500000|2025-07-23 19:05:00|25.96|23.96|25.93|23.93|26.02|24.02|25.87|23.87|0
1753297800000|2025-07-23 19:10:00|25.94|23.94|25.94|23.94|25.97|23.97|25.89|23.89|0
1753298100000|2025-07-23 19:15:00|25.95|23.95|25.89|23.89|26|24|25.87|23.87|0
1753298400000|2025-07-23 19:20:00|25.9|23.9|25.87|23.87|25.9|23.9|25.84|23.84|0
1753298700000|2025-07-23 19:25:00|25.86|23.86|25.83|23.83|25.9|23.9|25.79|23.79|0
1753299000000|2025-07-23 19:30:00|25.84|23.84|25.85|23.85|25.91|23.91|25.81|23.81|0
1753299300000|2025-07-23 19:35:00|25.86|23.86|25.92|23.92|25.96|23.96|25.85|23.85|0
1753299600000|2025-07-23 19:40:00|25.91|23.91|25.97|23.97|26.01|24.01|25.91|23.91|0
1753299900000|2025-07-23 19:45:00|25.98|23.98|25.87|23.87|26.03|24.03|25.83|23.83|0
1753300200000|2025-07-23 19:50:00|25.89|23.89|25.76|23.76|25.94|23.94|25.73|23.73|0
1753300500000|2025-07-23 19:55:00|25.79|23.79|25.64|23.64|25.83|23.83|25.64|23.64|0
1753300800000|2025-07-23 20:00:00|25.59|23.59|25.7|23.7|26.03|24.03|25.23|23.23|0
1753301100000|2025-07-23 20:05:00|25.69|23.69|25.75|23.75|25.82|23.82|25.6|23.6|0
1753301400000|2025-07-23 20:10:00|25.71|23.71|25.46|23.46|25.75|23.75|25.38|23.38|0
1753301700000|2025-07-23 20:15:00|25.47|23.47|25.47|23.47|25.54|23.54|25.4|23.4|0
1753302000000|2025-07-23 20:20:00|25.48|23.48|25.55|23.55|25.6|23.6|25.47|23.47|0
1753302300000|2025-07-23 20:25:00|25.56|23.56|25.74|23.74|25.77|23.77|25.5|23.5|0
1753302600000|2025-07-23 20:30:00|25.72|23.72|25.62|23.62|25.77|23.77|25.6|23.6|0
1753302900000|2025-07-23 20:35:00|25.6|23.6|25.53|23.53|25.64|23.64|25.49|23.49|0
1753303200000|2025-07-23 20:40:00|25.52|23.52|25.33|23.33|25.6|23.6|25.27|23.27|0
1753303500000|2025-07-23 20:45:00|25.34|23.34|25.44|23.44|25.47|23.47|25.32|23.32|0
1753303800000|2025-07-23 20:50:00|25.41|23.41|25.46|23.46|25.48|23.48|25.39|23.39|0
1753304100000|2025-07-23 20:55:00|25.77|23.17|25.73|23.13|25.78|23.18|25.67|23.07|0
1753304400000|2025-07-23 21:00:00|25.71|23.11|25.7|23.1|25.73|23.13|25.7|23.1|0
1753304700000|2025-07-23 21:05:00|25.71|23.11|25.63|23.03|25.71|23.11|25.62|23.02|0
1753305000000|2025-07-23 21:10:00|25.65|23.05|25.69|23.09|25.69|23.09|25.63|23.03|0
1753305300000|2025-07-23 21:15:00|25.68|23.08|25.7|23.1|25.7|23.1|25.64|23.04|0
1753305600000|2025-07-23 21:20:00|25.71|23.11|25.7|23.1|25.71|23.11|25.69|23.09|0
1753305900000|2025-07-23 21:25:00|25.71|23.11|25.75|23.15|25.77|23.17|25.71|23.11|0
1753306200000|2025-07-23 21:30:00|25.76|23.16|25.76|23.16|25.79|23.19|25.76|23.16|0
1753306500000|2025-07-23 21:35:00|25.77|23.17|25.77|23.17|25.79|23.19|25.74|23.14|0
1753306800000|2025-07-23 21:40:00|25.76|23.16|25.75|23.15|25.76|23.16|25.75|23.15|0
1753307100000|2025-07-23 21:45:00|25.78|23.18|25.86|23.26|25.88|23.28|25.77|23.17|0
1753307400000|2025-07-23 21:50:00|25.85|23.25|25.81|23.21|25.87|23.27|25.78|23.18|0
1753307700000|2025-07-23 21:55:00|25.79|23.19|25.84|23.24|25.86|23.26|25.77|23.17|0
1753308000000|2025-07-23 22:00:00|25.82|23.22|25.9|23.3|25.92|23.32|25.8|23.2|0
1753308300000|2025-07-23 22:05:00|25.88|23.28|25.8|23.2|25.92|23.32|25.8|23.2|0
1753308600000|2025-07-23 22:10:00|25.79|23.19|25.82|23.22|25.85|23.25|25.77|23.17|0
1753308900000|2025-07-23 22:15:00|25.83|23.23|25.87|23.27|25.9|23.3|25.83|23.23|0
1753309200000|2025-07-23 22:20:00|25.86|23.26|25.84|23.24|25.89|23.29|25.84|23.24|0
1753309500000|2025-07-23 22:25:00|25.83|23.23|25.8|23.2|25.83|23.23|25.77|23.17|0
1753309800000|2025-07-23 22:30:00|25.79|23.19|25.8|23.2|25.86|23.26|25.77|23.17|0
1753310100000|2025-07-23 22:35:00|25.81|23.21|25.86|23.26|25.88|23.28|25.8|23.2|0
1753310400000|2025-07-23 22:40:00|25.85|23.25|25.86|23.26|25.88|23.28|25.82|23.22|0
1753310700000|2025-07-23 22:45:00|25.85|23.25|25.92|23.32|25.93|23.33|25.85|23.25|0
1753311000000|2025-07-23 22:50:00|25.91|23.31|25.93|23.33|25.93|23.33|25.89|23.29|0
1753311300000|2025-07-23 22:55:00|25.92|23.32|25.91|23.31|25.92|23.32|25.9|23.3|0
1753311600000|2025-07-23 23:00:00|25.9|23.3|25.91|23.31|25.93|23.33|25.89|23.29|0
1753311900000|2025-07-23 23:05:00|25.9|23.3|25.81|23.21|25.91|23.31|25.81|23.21|0
1753312200000|2025-07-23 23:10:00|25.8|23.2|25.84|23.24|25.84|23.24|25.79|23.19|0
1753312500000|2025-07-23 23:15:00|25.83|23.23|25.88|23.28|25.89|23.29|25.83|23.23|0
1753312800000|2025-07-23 23:20:00|25.89|23.29|25.89|23.29|25.89|23.29|25.86|23.26|0
1753313100000|2025-07-23 23:25:00|25.88|23.28|25.89|23.29|25.89|23.29|25.87|23.27|0
1753313400000|2025-07-23 23:30:00|25.88|23.28|25.84|23.24|25.89|23.29|25.84|23.24|0
1753313700000|2025-07-23 23:35:00|25.85|23.25|25.79|23.19|25.85|23.25|25.79|23.19|0
1753314000000|2025-07-23 23:40:00|25.77|23.17|25.81|23.21|25.82|23.22|25.76|23.16|0
1753314300000|2025-07-23 23:45:00|25.8|23.2|25.78|23.18|25.83|23.23|25.78|23.18|0
1753314600000|2025-07-23 23:50:00|25.77|23.17|25.74|23.14|25.77|23.17|25.73|23.13|0
1753314900000|2025-07-23 23:55:00|25.75|23.15|25.77|23.17|25.79|23.19|25.74|23.14|0
1753315200000|2025-07-24 00:00:00|25.78|23.18|25.89|23.29|25.9|23.3|25.78|23.18|0
1753315500000|2025-07-24 00:05:00|25.9|23.3|25.89|23.29|25.91|23.31|25.81|23.21|0
1753315800000|2025-07-24 00:10:00|25.88|23.28|25.8|23.2|25.89|23.29|25.8|23.2|0
1753316100000|2025-07-24 00:15:00|25.81|23.21|25.33|23.33|25.83|23.52|25.29|23.21|0
1753316400000|2025-07-24 00:20:00|25.35|23.35|25.33|23.33|25.38|23.38|25.31|23.31|0
1753316700000|2025-07-24 00:25:00|25.32|23.32|25.33|23.33|25.36|23.36|25.31|23.31|0
1753317000000|2025-07-24 00:30:00|25.34|23.34|25.38|23.38|25.38|23.38|25.31|23.31|0
1753317300000|2025-07-24 00:35:00|25.34|23.34|25.33|23.33|25.36|23.36|25.3|23.3|0
1753317600000|2025-07-24 00:40:00|25.34|23.34|25.29|23.29|25.35|23.35|25.29|23.29|0
1753317900000|2025-07-24 00:45:00|25.31|23.31|25.28|23.28|25.31|23.31|25.27|23.27|0
1753318200000|2025-07-24 00:50:00|25.26|23.26|25.28|23.28|25.33|23.33|25.26|23.26|0
1753318500000|2025-07-24 00:55:00|25.29|23.29|25.25|23.25|25.3|23.3|25.22|23.22|0
1753318800000|2025-07-24 01:00:00|25.33|23.33|25.33|23.33|25.37|23.37|25.3|23.3|0
1753319100000|2025-07-24 01:05:00|25.31|23.31|25.36|23.36|25.37|23.37|25.3|23.3|0
1753319400000|2025-07-24 01:10:00|25.34|23.34|25.36|23.36|25.36|23.36|25.32|23.32|0
1753319700000|2025-07-24 01:15:00|25.35|23.35|25.27|23.27|25.36|23.36|25.26|23.26|0
1753320000000|2025-07-24 01:20:00|25.26|23.26|25.29|23.29|25.3|23.3|25.24|23.24|0
1753320300000|2025-07-24 01:25:00|25.28|23.28|25.21|23.21|25.32|23.32|25.18|23.18|0
1753320600000|2025-07-24 01:30:00|25.2|23.2|25.34|23.34|25.35|23.35|25.19|23.19|0
1753320900000|2025-07-24 01:35:00|25.35|23.35|25.26|23.26|25.35|23.35|25.21|23.21|0
1753321200000|2025-07-24 01:40:00|25.24|23.24|25.24|23.24|25.35|23.35|25.23|23.23|0
1753321500000|2025-07-24 01:45:00|25.25|23.25|25.25|23.25|25.26|23.26|25.22|23.22|0
1753321800000|2025-07-24 01:50:00|25.24|23.24|25.23|23.23|25.25|23.25|25.22|23.22|0
1753322100000|2025-07-24 01:55:00|25.24|23.24|25.23|23.23|25.26|23.26|25.22|23.22|0
1753322400000|2025-07-24 02:00:00|25.22|23.22|25.23|23.23|25.25|23.25|25.22|23.22|0
1753322700000|2025-07-24 02:05:00|25.24|23.24|25.24|23.24|25.25|23.25|25.21|23.21|0
1753323000000|2025-07-24 02:10:00|25.25|23.25|25.24|23.24|25.27|23.27|25.2|23.2|0
1753323300000|2025-07-24 02:15:00|25.23|23.23|25.25|23.25|25.25|23.25|25.21|23.21|0
1753323600000|2025-07-24 02:20:00|25.23|23.23|25.26|23.26|25.35|23.35|25.23|23.23|0
1753323900000|2025-07-24 02:25:00|25.25|23.25|25.23|23.23|25.26|23.26|25.21|23.21|0
1753324200000|2025-07-24 02:30:00|25.25|23.25|25.25|23.25|25.29|23.29|25.21|23.21|0
1753324500000|2025-07-24 02:35:00|25.24|23.24|25.27|23.27|25.27|23.27|25.23|23.23|0
1753324800000|2025-07-24 02:40:00|25.28|23.28|25.25|23.25|25.28|23.28|25.23|23.23|0
1753325100000|2025-07-24 02:45:00|25.24|23.24|25.25|23.25|25.27|23.27|25.24|23.24|0
1753325400000|2025-07-24 02:50:00|25.24|23.24|25.25|23.25|25.26|23.26|25.24|23.24|0
1753325700000|2025-07-24 02:55:00|25.24|23.24|25.24|23.24|25.26|23.26|25.23|23.23|0
1753326000000|2025-07-24 03:00:00|25.26|23.26|25.25|23.25|25.27|23.27|25.24|23.24|0
1753326300000|2025-07-24 03:05:00|25.24|23.24|25.26|23.26|25.28|23.28|25.24|23.24|0
1753326600000|2025-07-24 03:10:00|25.25|23.25|25.31|23.31|25.31|23.31|25.24|23.24|0
1753326900000|2025-07-24 03:15:00|25.3|23.3|25.25|23.25|25.3|23.3|25.22|23.22|0
1753327200000|2025-07-24 03:20:00|25.26|23.26|25.24|23.24|25.36|23.36|25.24|23.24|0
1753327500000|2025-07-24 03:25:00|25.25|23.25|25.25|23.25|25.25|23.25|25.24|23.24|0
1753327800000|2025-07-24 03:30:00|25.26|23.26|25.24|23.24|25.27|23.27|25.24|23.24|0
1753328100000|2025-07-24 03:35:00|25.23|23.23|25.26|23.26|25.27|23.27|25.21|23.21|0
1753328400000|2025-07-24 03:40:00|25.25|23.25|25.25|23.25|25.26|23.26|25.24|23.24|0
1753328700000|2025-07-24 03:45:00|25.24|23.24|25.42|23.42|25.42|23.42|25.23|23.23|0
1753329000000|2025-07-24 03:50:00|25.43|23.43|25.39|23.39|25.44|23.44|25.36|23.36|0
1753329300000|2025-07-24 03:55:00|25.41|23.41|25.39|23.39|25.41|23.41|25.36|23.36|0
1753329600000|2025-07-24 04:00:00|25.92|23.92|25.39|23.39|25.92|23.92|25.37|23.37|0
1753329900000|2025-07-24 04:05:00|25.4|23.4|25.37|23.37|25.4|23.4|25.36|23.36|0
1753330200000|2025-07-24 04:10:00|25.36|23.36|25.39|23.39|25.41|23.41|25.36|23.36|0
1753330500000|2025-07-24 04:15:00|25.38|23.38|25.42|23.42|25.43|23.43|25.37|23.37|0
1753330800000|2025-07-24 04:20:00|25.43|23.43|25.38|23.38|25.44|23.44|25.36|23.36|0
1753331100000|2025-07-24 04:25:00|25.39|23.39|25.4|23.4|25.41|23.41|25.36|23.36|0
1753331400000|2025-07-24 04:30:00|25.39|23.39|25.43|23.43|25.43|23.43|25.37|23.37|0
1753331700000|2025-07-24 04:35:00|25.42|23.42|25.44|23.44|25.45|23.45|25.42|23.42|0
1753332000000|2025-07-24 04:40:00|25.45|23.45|25.55|23.55|25.55|23.55|25.43|23.43|0
1753332300000|2025-07-24 04:45:00|25.54|23.54|25.44|23.44|25.54|23.54|25.41|23.41|0
1753332600000|2025-07-24 04:50:00|25.45|23.45|25.43|23.43|25.46|23.46|25.43|23.43|0
1753332900000|2025-07-24 04:55:00|25.45|23.45|25.39|23.39|25.45|23.45|25.38|23.38|0
1753333200000|2025-07-24 05:00:00|25.34|23.34|25.43|23.43|25.47|23.47|25.33|23.33|0
1753333500000|2025-07-24 05:05:00|25.45|23.45|25.42|23.42|25.46|23.46|25.42|23.42|0
1753333800000|2025-07-24 05:10:00|25.41|23.41|25.44|23.44|25.5|23.5|25.38|23.38|0
1753334100000|2025-07-24 05:15:00|25.43|23.43|25.39|23.39|25.44|23.44|25.36|23.36|0
1753334400000|2025-07-24 05:20:00|25.38|23.38|25.39|23.39|25.4|23.4|25.37|23.37|0
1753334700000|2025-07-24 05:25:00|25.38|23.38|25.43|23.43|25.45|23.45|25.38|23.38|0
1753335000000|2025-07-24 05:30:00|25.44|23.44|25.47|23.47|25.48|23.48|25.43|23.43|0
1753335300000|2025-07-24 05:35:00|25.46|23.46|25.46|23.46|25.48|23.48|25.45|23.45|0
1753335600000|2025-07-24 05:40:00|25.45|23.45|25.47|23.47|25.48|23.48|25.44|23.44|0
1753335900000|2025-07-24 05:45:00|25.46|23.46|25.46|23.46|25.48|23.48|25.45|23.45|0
1753336200000|2025-07-24 05:50:00|25.45|23.45|25.46|23.46|25.48|23.48|25.45|23.45|0
1753336500000|2025-07-24 05:55:00|25.44|23.44|25.48|23.48|25.48|23.48|25.44|23.44|0
1753336800000|2025-07-24 06:00:00|25.44|23.44|25.47|23.47|25.48|23.48|25.43|23.43|0
1753337100000|2025-07-24 06:05:00|25.48|23.48|25.38|23.38|25.48|23.48|25.38|23.38|0
1753337400000|2025-07-24 06:10:00|25.4|23.4|25.39|23.39|25.42|23.42|25.34|23.34|0
1753337700000|2025-07-24 06:15:00|25.4|23.4|25.4|23.4|25.41|23.41|25.37|23.37|0
1753338000000|2025-07-24 06:20:00|25.41|23.41|25.38|23.38|25.41|23.41|25.36|23.36|0
1753338300000|2025-07-24 06:25:00|25.37|23.37|25.39|23.39|25.41|23.41|25.35|23.35|0
1753338600000|2025-07-24 06:30:00|25.41|23.41|25.44|23.44|25.44|23.44|25.37|23.37|0
1753338900000|2025-07-24 06:35:00|25.45|23.45|25.45|23.45|25.47|23.47|25.42|23.42|0
1753339200000|2025-07-24 06:40:00|25.46|23.46|25.49|23.49|25.51|23.51|25.42|23.42|0
1753339500000|2025-07-24 06:45:00|25.5|23.5|25.49|23.49|25.52|23.52|25.47|23.47|0
1753339800000|2025-07-24 06:50:00|25.48|23.48|25.5|23.5|25.52|23.52|25.47|23.47|0
1753340100000|2025-07-24 06:55:00|25.48|23.48|25.52|23.52|25.52|23.52|25.47|23.47|0
1753340400000|2025-07-24 07:00:00|25.51|23.51|25.51|23.51|25.56|23.56|25.45|23.45|0
1753340700000|2025-07-24 07:05:00|25.5|23.5|25.59|23.59|25.64|23.64|25.49|23.49|0
1753341000000|2025-07-24 07:10:00|25.57|23.57|25.58|23.58|25.63|23.63|25.53|23.53|0
1753341300000|2025-07-24 07:15:00|25.59|23.59|25.58|23.58|25.62|23.62|25.54|23.54|0
1753341600000|2025-07-24 07:20:00|25.59|23.59|25.56|23.56|25.61|23.61|25.54|23.54|0
1753341900000|2025-07-24 07:25:00|25.57|23.57|25.58|23.58|25.6|23.6|25.56|23.56|0
1753342200000|2025-07-24 07:30:00|25.57|23.57|25.59|23.59|25.6|23.6|25.53|23.53|0
1753342500000|2025-07-24 07:35:00|25.58|23.58|25.6|23.6|25.61|23.61|25.57|23.57|0
1753342800000|2025-07-24 07:40:00|25.58|23.58|25.57|23.57|25.61|23.61|25.56|23.56|0
1753343100000|2025-07-24 07:45:00|25.58|23.58|25.59|23.59|25.63|23.63|25.57|23.57|0
1753343400000|2025-07-24 07:50:00|25.6|23.6|25.58|23.58|25.61|23.61|25.56|23.56|0
1753343700000|2025-07-24 07:55:00|25.59|23.59|25.58|23.58|25.6|23.6|25.55|23.55|0
1753344000000|2025-07-24 08:00:00|25.57|23.57|25.62|23.62|25.63|23.63|25.56|23.56|0
1753344300000|2025-07-24 08:05:00|25.63|23.63|25.58|23.58|25.63|23.63|25.56|23.56|0
1753344600000|2025-07-24 08:10:00|25.59|23.59|25.51|23.51|25.59|23.59|25.5|23.5|0
1753344900000|2025-07-24 08:15:00|25.52|23.52|25.53|23.53|25.56|23.56|25.51|23.51|0
1753345200000|2025-07-24 08:20:00|25.52|23.52|25.45|23.45|25.56|23.56|25.43|23.43|0
1753345500000|2025-07-24 08:25:00|25.43|23.43|25.45|23.45|25.45|23.45|25.41|23.41|0
1753345800000|2025-07-24 08:30:00|25.43|23.43|25.43|23.43|25.45|23.45|25.4|23.4|0
1753346100000|2025-07-24 08:35:00|25.42|23.42|25.43|23.43|25.46|23.46|25.41|23.41|0
1753346400000|2025-07-24 08:40:00|25.42|23.42|25.43|23.43|25.48|23.48|25.42|23.42|0
1753346700000|2025-07-24 08:45:00|25.44|23.44|25.43|23.43|25.46|23.46|25.41|23.41|0
1753347000000|2025-07-24 08:50:00|25.42|23.42|25.43|23.43|25.47|23.47|25.4|23.4|0
1753347300000|2025-07-24 08:55:00|25.42|23.42|25.43|23.43|25.44|23.44|25.42|23.42|0
1753347600000|2025-07-24 09:00:00|25.45|23.45|25.44|23.44|25.45|23.45|25.41|23.41|0
1753347900000|2025-07-24 09:05:00|25.43|23.43|25.39|23.39|25.44|23.44|25.37|23.37|0
1753348200000|2025-07-24 09:10:00|25.38|23.38|25.38|23.38|25.4|23.4|25.37|23.37|0
1753348500000|2025-07-24 09:15:00|25.37|23.37|25.39|23.39|25.4|23.4|25.35|23.35|0
1753348800000|2025-07-24 09:20:00|25.38|23.38|25.39|23.39|25.42|23.42|25.36|23.36|0
1753349100000|2025-07-24 09:25:00|25.38|23.38|25.39|23.39|25.4|23.4|25.35|23.35|0
1753349400000|2025-07-24 09:30:00|25.37|23.37|25.28|23.28|25.38|23.38|25.26|23.26|0
1753349700000|2025-07-24 09:35:00|25.3|23.3|25.28|23.28|25.32|23.32|25.26|23.26|0
1753350000000|2025-07-24 09:40:00|25.31|23.31|25.27|23.27|25.31|23.31|25.27|23.27|0
1753350300000|2025-07-24 09:45:00|25.26|23.26|25.29|23.29|25.31|23.31|25.26|23.26|0
1753350600000|2025-07-24 09:50:00|25.28|23.28|25.26|23.26|25.3|23.3|25.26|23.26|0
1753350900000|2025-07-24 09:55:00|25.27|23.27|25.3|23.3|25.32|23.32|25.27|23.27|0
1753351200000|2025-07-24 10:00:00|25.27|23.27|25.29|23.29|25.32|23.32|25.21|23.21|0
1753351500000|2025-07-24 10:05:00|25.28|23.28|25.28|23.28|25.31|23.31|25.26|23.26|0
1753351800000|2025-07-24 10:10:00|25.29|23.29|25.34|23.34|25.36|23.36|25.27|23.27|0
1753352100000|2025-07-24 10:15:00|25.35|23.35|25.36|23.36|25.36|23.36|25.32|23.32|0
1753352400000|2025-07-24 10:20:00|25.37|23.37|25.45|23.45|25.47|23.47|25.35|23.35|0
1753352700000|2025-07-24 10:25:00|25.44|23.44|25.43|23.43|25.45|23.45|25.41|23.41|0
1753353000000|2025-07-24 10:30:00|25.42|23.42|25.44|23.44|25.48|23.48|25.39|23.39|0
1753353300000|2025-07-24 10:35:00|25.43|23.43|25.43|23.43|25.46|23.46|25.38|23.38|0
1753353600000|2025-07-24 10:40:00|25.44|23.44|25.43|23.43|25.46|23.46|25.41|23.41|0
1753353900000|2025-07-24 10:45:00|25.44|23.44|25.45|23.45|25.47|23.47|25.41|23.41|0
1753354200000|2025-07-24 10:50:00|25.44|23.44|25.43|23.43|25.45|23.45|25.4|23.4|0
1753354500000|2025-07-24 10:55:00|25.44|23.44|25.42|23.42|25.45|23.45|25.42|23.42|0
1753354800000|2025-07-24 11:00:00|25.41|23.41|25.42|23.42|25.45|23.45|25.4|23.4|0
1753355100000|2025-07-24 11:05:00|25.43|23.43|25.43|23.43|25.46|23.46|25.4|23.4|0
1753355400000|2025-07-24 11:10:00|25.42|23.42|25.43|23.43|25.45|23.45|25.4|23.4|0
1753355700000|2025-07-24 11:15:00|25.42|23.42|25.39|23.39|25.44|23.44|25.37|23.37|0
1753356000000|2025-07-24 11:20:00|25.38|23.38|25.39|23.39|25.39|23.39|25.35|23.35|0
1753356300000|2025-07-24 11:25:00|25.38|23.38|25.33|23.33|25.4|23.4|25.31|23.31|0
1753356600000|2025-07-24 11:30:00|25.32|23.32|25.28|23.28|25.35|23.35|25.26|23.26|0
1753356900000|2025-07-24 11:35:00|25.27|23.27|25.2|23.2|25.3|23.3|25.17|23.17|0
1753357200000|2025-07-24 11:40:00|25.18|23.18|25.15|23.15|25.19|23.19|25.11|23.11|0
1753357500000|2025-07-24 11:45:00|25.14|23.14|25.13|23.13|25.16|23.16|25.12|23.12|0
1753357800000|2025-07-24 11:50:00|25.14|23.14|25.24|23.24|25.25|23.25|25.12|23.12|0
1753358100000|2025-07-24 11:55:00|25.25|23.25|25.23|23.23|25.25|23.25|25.21|23.21|0
1753358400000|2025-07-24 12:00:00|25.22|23.22|25.23|23.23|25.28|23.28|25.21|23.21|0
1753358700000|2025-07-24 12:05:00|25.24|23.24|25.17|23.17|25.24|23.24|25.16|23.16|0
1753359000000|2025-07-24 12:10:00|25.16|23.16|25.27|23.27|25.34|23.34|25.16|23.16|0
1753359300000|2025-07-24 12:15:00|25.35|23.35|25.34|23.34|25.4|23.4|25.32|23.32|0
1753359600000|2025-07-24 12:20:00|25.35|23.35|25.44|23.44|25.46|23.46|25.33|23.33|0
1753359900000|2025-07-24 12:25:00|25.45|23.45|25.38|23.38|25.46|23.46|25.36|23.36|0
1753360200000|2025-07-24 12:30:00|25.37|23.37|25.48|23.48|25.52|23.52|25.32|23.32|0
1753360500000|2025-07-24 12:35:00|25.49|23.49|25.54|23.54|25.55|23.55|25.47|23.47|0
1753360800000|2025-07-24 12:40:00|25.55|23.55|25.57|23.57|25.57|23.57|25.47|23.47|0
1753361100000|2025-07-24 12:45:00|25.55|23.55|25.43|23.43|25.65|23.65|25.35|23.35|0
1753361400000|2025-07-24 12:50:00|25.44|23.44|25.43|23.43|25.51|23.51|25.41|23.41|0
1753361700000|2025-07-24 12:55:00|25.44|23.44|25.33|23.33|25.44|23.44|25.33|23.33|0
1753362000000|2025-07-24 13:00:00|25.35|23.35|25.4|23.4|25.4|23.4|24.82|22.82|0
1753362300000|2025-07-24 13:05:00|25.41|23.41|25.18|23.18|25.41|23.41|25.16|23.16|0
1753362600000|2025-07-24 13:10:00|25.2|23.2|25.2|23.2|25.28|23.28|25.16|23.16|0
1753362900000|2025-07-24 13:15:00|25.18|23.18|25.24|23.24|25.29|23.29|25.18|23.18|0
1753363200000|2025-07-24 13:20:00|25.25|23.25|25.44|22.84|25.46|23.25|25.1|22.84|0
1753363500000|2025-07-24 13:25:00|25.43|22.83|25.32|22.72|25.43|22.83|25.3|22.7|0
1753363800000|2025-07-24 13:30:00|24.97|22.97|24.97|22.97|25.24|23.24|24.94|22.94|0
1753364100000|2025-07-24 13:35:00|24.98|22.98|25.19|23.19|25.24|23.24|24.95|22.95|0
1753364400000|2025-07-24 13:40:00|25.2|23.2|25.04|23.04|25.27|23.27|25.02|23.02|0
1753364700000|2025-07-24 13:45:00|25.02|23.02|24.92|22.92|25.23|23.23|24.84|22.84|0
1753365000000|2025-07-24 13:50:00|24.91|22.91|25.14|23.14|25.17|23.17|24.89|22.89|0
1753365300000|2025-07-24 13:55:00|25.15|23.15|24.92|22.92|25.15|23.15|24.84|22.84|0
1753365600000|2025-07-24 14:00:00|24.9|22.9|24.93|22.93|24.98|22.98|24.81|22.81|0
1753365900000|2025-07-24 14:05:00|24.9|22.9|24.94|22.94|25.02|23.02|24.79|22.79|0
1753366200000|2025-07-24 14:10:00|24.93|22.93|25.23|23.23|25.3|23.3|24.93|22.93|0
1753366500000|2025-07-24 14:15:00|25.24|23.24|25.08|23.08|25.33|23.33|25.08|23.08|0
1753366800000|2025-07-24 14:20:00|25.07|23.07|25.11|23.11|25.14|23.14|25.03|23.03|0
1753367100000|2025-07-24 14:25:00|25.12|23.12|24.9|22.9|25.18|23.18|24.88|22.88|0
1753367400000|2025-07-24 14:30:00|24.92|22.92|24.92|22.92|24.95|22.95|24.84|22.84|0
1753367700000|2025-07-24 14:35:00|24.91|22.91|24.8|22.8|24.93|22.93|24.72|22.72|0
1753368000000|2025-07-24 14:40:00|24.81|22.81|24.86|22.86|24.87|22.87|24.76|22.76|0
1753368300000|2025-07-24 14:45:00|24.85|22.85|24.72|22.72|24.86|22.86|24.71|22.71|0
1753368600000|2025-07-24 14:50:00|24.73|22.73|24.71|22.71|24.74|22.74|24.64|22.64|0
1753368900000|2025-07-24 14:55:00|24.73|22.73|24.66|22.66|24.78|22.78|24.58|22.58|0
1753369200000|2025-07-24 15:00:00|24.67|22.67|24.61|22.61|24.67|22.67|24.56|22.56|0
1753369500000|2025-07-24 15:05:00|24.62|22.62|24.55|22.55|24.64|22.64|24.55|22.55|0
1753369800000|2025-07-24 15:10:00|24.56|22.56|24.58|22.58|24.59|22.59|24.5|22.5|0
1753370100000|2025-07-24 15:15:00|24.57|22.57|24.73|22.73|24.75|22.75|24.53|22.53|0
1753370400000|2025-07-24 15:20:00|24.72|22.72|24.7|22.7|24.77|22.77|24.66|22.66|0
1753370700000|2025-07-24 15:25:00|24.71|22.71|24.7|22.7|24.76|22.76|24.65|22.65|0
1753371000000|2025-07-24 15:30:00|24.71|22.71|24.75|22.75|24.79|22.79|24.65|22.65|0
1753371300000|2025-07-24 15:35:00|24.77|22.77|24.74|22.74|24.81|22.81|24.73|22.73|0
1753371600000|2025-07-24 15:40:00|24.73|22.73|24.79|22.79|24.82|22.82|24.72|22.72|0
1753371900000|2025-07-24 15:45:00|24.78|22.78|24.81|22.81|24.82|22.82|24.72|22.72|0
1753372200000|2025-07-24 15:50:00|24.82|22.82|24.72|22.72|24.82|22.82|24.68|22.68|0
1753372500000|2025-07-24 15:55:00|24.71|22.71|24.74|22.74|24.74|22.74|24.66|22.66|0
1753372800000|2025-07-24 16:00:00|24.75|22.75|24.89|22.89|24.93|22.93|24.68|22.68|0
1753373100000|2025-07-24 16:05:00|24.88|22.88|24.92|22.92|24.97|22.97|24.83|22.83|0
1753373400000|2025-07-24 16:10:00|24.9|22.9|25|23|25.07|23.07|24.88|22.88|0
1753373700000|2025-07-24 16:15:00|25.01|23.01|25.01|23.01|25.08|23.08|24.95|22.95|0
1753374000000|2025-07-24 16:20:00|25.02|23.02|25.03|23.03|25.08|23.08|24.95|22.95|0
1753374300000|2025-07-24 16:25:00|25.02|23.02|25.24|23.24|25.31|23.31|25.02|23.02|0
1753374600000|2025-07-24 16:30:00|25.25|23.25|25.14|23.14|25.28|23.28|25.13|23.13|0
1753374900000|2025-07-24 16:35:00|25.15|23.15|25|23|25.2|23.2|25|23|0
1753375200000|2025-07-24 16:40:00|25.01|23.01|25.01|23.01|25.04|23.04|24.95|22.95|0
1753375500000|2025-07-24 16:45:00|25|23|25.08|23.08|25.15|23.15|24.97|22.97|0
1753375800000|2025-07-24 16:50:00|25.09|23.09|24.96|22.96|25.15|23.15|24.95|22.95|0
1753376100000|2025-07-24 16:55:00|24.97|22.97|24.97|22.97|25.01|23.01|24.9|22.9|0
1753376400000|2025-07-24 17:00:00|24.98|22.98|24.9|22.9|25.03|23.03|24.9|22.9|0
1753376700000|2025-07-24 17:05:00|24.89|22.89|24.75|22.75|24.91|22.91|24.73|22.73|0
1753377000000|2025-07-24 17:10:00|24.74|22.74|24.61|22.61|24.76|22.76|24.55|22.55|0
1753377300000|2025-07-24 17:15:00|24.6|22.6|24.6|22.6|24.66|22.66|24.5|22.5|0
1753377600000|2025-07-24 17:20:00|24.61|22.61|24.59|22.59|24.67|22.67|24.57|22.57|0
1753377900000|2025-07-24 17:25:00|24.6|22.6|24.72|22.72|24.73|22.73|24.59|22.59|0
1753378200000|2025-07-24 17:30:00|24.71|22.71|24.71|22.71|24.73|22.73|24.67|22.67|0
1753378500000|2025-07-24 17:35:00|24.72|22.72|24.66|22.66|24.73|22.73|24.6|22.6|0
1753378800000|2025-07-24 17:40:00|24.65|22.65|24.76|22.76|24.81|22.81|24.62|22.62|0
1753379100000|2025-07-24 17:45:00|24.75|22.75|24.72|22.72|24.79|22.79|24.68|22.68|0
1753379400000|2025-07-24 17:50:00|24.7|22.7|24.65|22.65|24.75|22.75|24.65|22.65|0
1753379700000|2025-07-24 17:55:00|24.66|22.66|24.76|22.76|24.81|22.81|24.64|22.64|0
1753380000000|2025-07-24 18:00:00|24.75|22.75|24.61|22.61|24.76|22.76|24.55|22.55|0
1753380300000|2025-07-24 18:05:00|24.59|22.59|24.51|22.51|24.61|22.61|24.48|22.48|0
1753380600000|2025-07-24 18:10:00|24.49|22.49|24.48|22.48|24.5|22.5|24.36|22.36|0
1753380900000|2025-07-24 18:15:00|24.46|22.46|24.51|22.51|24.58|22.58|24.44|22.44|0
1753381200000|2025-07-24 18:20:00|24.52|22.52|24.7|22.7|24.73|22.73|24.5|22.5|0
1753381500000|2025-07-24 18:25:00|24.71|22.71|24.61|22.61|24.72|22.72|24.59|22.59|0
1753381800000|2025-07-24 18:30:00|24.6|22.6|24.56|22.56|24.61|22.61|24.48|22.48|0
1753382100000|2025-07-24 18:35:00|24.57|22.57|24.65|22.65|24.66|22.66|24.56|22.56|0
1753382400000|2025-07-24 18:40:00|24.64|22.64|24.69|22.69|24.74|22.74|24.63|22.63|0
1753382700000|2025-07-24 18:45:00|24.71|22.71|24.76|22.76|24.94|22.94|24.69|22.69|0
1753383000000|2025-07-24 18:50:00|24.75|22.75|24.82|22.82|24.86|22.86|24.73|22.73|0
1753383300000|2025-07-24 18:55:00|24.81|22.81|24.72|22.72|24.82|22.82|24.68|22.68|0
1753383600000|2025-07-24 19:00:00|24.73|22.73|24.65|22.65|24.75|22.75|24.65|22.65|0
1753383900000|2025-07-24 19:05:00|24.66|22.66|24.79|22.79|24.82|22.82|24.64|22.64|0
1753384200000|2025-07-24 19:10:00|24.78|22.78|24.69|22.69|24.78|22.78|24.67|22.67|0
1753384500000|2025-07-24 19:15:00|24.7|22.7|24.66|22.66|24.71|22.71|24.59|22.59|0
1753384800000|2025-07-24 19:20:00|24.65|22.65|24.61|22.61|24.68|22.68|24.58|22.58|0
1753385100000|2025-07-24 19:25:00|24.6|22.6|24.76|22.76|24.77|22.77|24.58|22.58|0
1753385400000|2025-07-24 19:30:00|24.77|22.77|24.8|22.8|24.82|22.82|24.72|22.72|0
1753385700000|2025-07-24 19:35:00|24.81|22.81|24.92|22.92|24.96|22.96|24.79|22.79|0
1753386000000|2025-07-24 19:40:00|24.94|22.94|25.06|23.06|25.12|23.12|24.89|22.89|0
1753386300000|2025-07-24 19:45:00|25.07|23.07|25.08|23.08|25.24|23.24|25.05|23.05|0
1753386600000|2025-07-24 19:50:00|25.16|23.16|25.18|23.18|25.19|23.19|25.01|23.01|0
1753386900000|2025-07-24 19:55:00|25.23|23.23|25.35|23.35|25.44|23.44|25.11|23.11|0
1753387200000|2025-07-24 20:00:00|25.34|23.34|25.44|23.44|25.47|23.47|25.29|23.29|0
1753387500000|2025-07-24 20:05:00|25.43|23.43|25.44|23.44|25.47|23.47|25.36|23.36|0
1753387800000|2025-07-24 20:10:00|25.45|23.45|25.35|23.35|25.46|23.46|25.34|23.34|0
1753388100000|2025-07-24 20:15:00|25.36|23.36|25.29|23.29|25.4|23.4|25.27|23.27|0
1753388400000|2025-07-24 20:20:00|25.3|23.3|25.36|23.36|25.4|23.4|25.29|23.29|0
1753388700000|2025-07-24 20:25:00|25.35|23.35|25.24|23.24|25.37|23.37|25.23|23.23|0
1753389000000|2025-07-24 20:30:00|25.26|23.26|25.24|23.24|25.27|23.27|25.22|23.22|0
1753389300000|2025-07-24 20:35:00|25.25|23.25|25.2|23.2|25.29|23.29|25.2|23.2|0
1753389600000|2025-07-24 20:40:00|25.19|23.19|25.21|23.21|25.23|23.23|25.16|23.16|0
1753389900000|2025-07-24 20:45:00|25.2|23.2|25.19|23.19|25.21|23.21|25.16|23.16|0
1753390200000|2025-07-24 20:50:00|25.17|23.17|25.21|23.21|25.23|23.23|25.17|23.17|0
1753390500000|2025-07-24 20:55:00|25.51|22.91|25.49|22.89|25.51|22.91|25.46|22.86|0
1753390800000|2025-07-24 21:00:00|25.48|22.88|25.49|22.89|25.49|22.89|25.46|22.86|0
1753391100000|2025-07-24 21:05:00|25.48|22.88|25.48|22.88|25.49|22.89|25.48|22.88|0
1753391700000|2025-07-24 21:15:00|25.46|22.86|25.45|22.85|25.47|22.87|25.43|22.83|0
1753392000000|2025-07-24 21:20:00|25.44|22.84|25.45|22.85|25.46|22.86|25.44|22.84|0
1753392300000|2025-07-24 21:25:00|25.46|22.86|25.46|22.86|25.47|22.87|25.45|22.85|0
1753392600000|2025-07-24 21:30:00|25.45|22.85|25.47|22.87|25.47|22.87|25.45|22.85|0
1753392900000|2025-07-24 21:35:00|25.46|22.86|25.46|22.86|25.46|22.86|25.46|22.86|0
1753393200000|2025-07-24 21:40:00|25.47|22.87|25.47|22.87|25.47|22.87|25.47|22.87|0
1753394100000|2025-07-24 21:55:00|25.46|22.86|25.46|22.86|25.46|22.86|25.46|22.86|0
1753394400000|2025-07-24 22:00:00|25.45|22.85|25.4|22.8|25.54|22.94|25.39|22.79|0
1753394700000|2025-07-24 22:05:00|25.39|22.79|25.35|22.75|25.4|22.8|25.33|22.73|0
1753395000000|2025-07-24 22:10:00|25.34|22.74|25.28|22.68|25.35|22.75|25.28|22.68|0
1753395300000|2025-07-24 22:15:00|25.3|22.7|25.24|22.64|25.3|22.7|25.23|22.63|0
1753395600000|2025-07-24 22:20:00|25.23|22.63|25.25|22.65|25.29|22.69|25.23|22.63|0
1753395900000|2025-07-24 22:25:00|25.24|22.64|25.23|22.63|25.25|22.65|25.18|22.58|0
1753396200000|2025-07-24 22:30:00|25.25|22.65|25.3|22.7|25.31|22.71|25.24|22.64|0
1753396500000|2025-07-24 22:35:00|25.29|22.69|25.26|22.66|25.29|22.69|25.25|22.65|0
1753396800000|2025-07-24 22:40:00|25.25|22.65|25.25|22.65|25.28|22.68|25.24|22.64|0
1753397100000|2025-07-24 22:45:00|25.27|22.67|25.28|22.68|25.28|22.68|25.25|22.65|0
1753397400000|2025-07-24 22:50:00|25.29|22.69|25.31|22.71|25.31|22.71|25.28|22.68|0
1753397700000|2025-07-24 22:55:00|25.3|22.7|25.31|22.71|25.31|22.71|25.28|22.68|0
1753398000000|2025-07-24 23:00:00|25.3|22.7|25.3|22.7|25.34|22.74|25.3|22.7|0
1753398300000|2025-07-24 23:05:00|25.29|22.69|25.27|22.67|25.29|22.69|25.27|22.67|0
1753398600000|2025-07-24 23:10:00|25.26|22.66|25.32|22.72|25.35|22.75|25.26|22.66|0
1753398900000|2025-07-24 23:15:00|25.33|22.73|25.33|22.73|25.37|22.77|25.33|22.73|0
1753399200000|2025-07-24 23:20:00|25.34|22.74|25.35|22.75|25.36|22.76|25.32|22.72|0
1753399500000|2025-07-24 23:25:00|25.34|22.74|25.37|22.77|25.39|22.79|25.33|22.73|0
1753399800000|2025-07-24 23:30:00|25.36|22.76|25.37|22.77|25.4|22.8|25.33|22.73|0
1753400100000|2025-07-24 23:35:00|25.36|22.76|25.32|22.72|25.36|22.76|25.31|22.71|0
1753400400000|2025-07-24 23:40:00|25.31|22.71|25.27|22.67|25.31|22.71|25.26|22.66|0
1753400700000|2025-07-24 23:45:00|25.28|22.68|25.25|22.65|25.28|22.68|25.22|22.62|0
1753401000000|2025-07-24 23:50:00|25.26|22.66|25.21|22.61|25.27|22.67|25.21|22.61|0
1753401300000|2025-07-24 23:55:00|25.22|22.62|25.22|22.62|25.24|22.64|25.2|22.6|0
1753401600000|2025-07-25 00:00:00|25.21|22.61|25.26|22.66|25.27|22.67|25.18|22.58|0
1753401900000|2025-07-25 00:05:00|25.24|22.64|25.19|22.59|25.26|22.66|25.17|22.57|0
1753402200000|2025-07-25 00:10:00|25.2|22.6|25.12|22.52|25.2|22.6|25.1|22.5|0
1753402500000|2025-07-25 00:15:00|25.13|22.53|24.87|22.87|25.15|22.87|24.81|22.53|0
1753402800000|2025-07-25 00:20:00|24.86|22.86|24.89|22.89|24.89|22.89|24.84|22.84|0
1753403100000|2025-07-25 00:25:00|24.88|22.88|24.85|22.85|24.89|22.89|24.85|22.85|0
1753403400000|2025-07-25 00:30:00|24.84|22.84|24.89|22.89|24.9|22.9|24.84|22.84|0
1753403700000|2025-07-25 00:35:00|24.88|22.88|24.88|22.88|24.89|22.89|24.86|22.86|0
1753404000000|2025-07-25 00:40:00|24.89|22.89|24.85|22.85|24.89|22.89|24.83|22.83|0
1753404300000|2025-07-25 00:45:00|24.86|22.86|24.83|22.83|24.87|22.87|24.81|22.81|0
1753404600000|2025-07-25 00:50:00|24.84|22.84|24.85|22.85|24.87|22.87|24.82|22.82|0
1753404900000|2025-07-25 00:55:00|24.83|22.83|24.83|22.83|24.85|22.85|24.82|22.82|0
1753405200000|2025-07-25 01:00:00|24.82|22.82|24.84|22.84|24.85|22.85|24.82|22.82|0
1753405500000|2025-07-25 01:05:00|24.85|22.85|24.83|22.83|24.86|22.86|24.82|22.82|0
1753405800000|2025-07-25 01:10:00|24.82|22.82|24.85|22.85|24.87|22.87|24.82|22.82|0
1753406100000|2025-07-25 01:15:00|24.86|22.86|24.84|22.84|24.87|22.87|24.82|22.82|0
1753406400000|2025-07-25 01:20:00|24.83|22.83|24.77|22.77|24.85|22.85|24.76|22.76|0
1753406700000|2025-07-25 01:25:00|24.76|22.76|24.77|22.77|24.8|22.8|24.75|22.75|0
1753407000000|2025-07-25 01:30:00|24.78|22.78|24.77|22.77|24.81|22.81|24.76|22.76|0
1753407300000|2025-07-25 01:35:00|24.76|22.76|24.8|22.8|24.8|22.8|24.75|22.75|0
1753407600000|2025-07-25 01:40:00|24.79|22.79|24.59|22.59|24.81|22.81|24.58|22.58|0
1753407900000|2025-07-25 01:45:00|24.58|22.58|24.59|22.59|24.6|22.6|24.55|22.55|0
1753408200000|2025-07-25 01:50:00|24.6|22.6|24.59|22.59|24.62|22.62|24.57|22.57|0
1753408500000|2025-07-25 01:55:00|24.6|22.6|24.59|22.59|24.61|22.61|24.57|22.57|0
1753408800000|2025-07-25 02:00:00|24.58|22.58|24.61|22.61|24.61|22.61|24.57|22.57|0
1753409100000|2025-07-25 02:05:00|24.6|22.6|24.7|22.7|24.7|22.7|24.59|22.59|0
1753409400000|2025-07-25 02:10:00|24.69|22.69|24.65|22.65|24.7|22.7|24.63|22.63|0
1753409700000|2025-07-25 02:15:00|24.66|22.66|24.65|22.65|24.66|22.66|24.63|22.63|0
1753410000000|2025-07-25 02:20:00|24.64|22.64|24.64|22.64|24.67|22.67|24.62|22.62|0
1753410300000|2025-07-25 02:25:00|24.63|22.63|24.62|22.62|24.66|22.66|24.6|22.6|0
1753410600000|2025-07-25 02:30:00|24.61|22.61|24.65|22.65|24.67|22.67|24.59|22.59|0
1753410900000|2025-07-25 02:35:00|24.64|22.64|24.63|22.63|24.66|22.66|24.63|22.63|0
1753411200000|2025-07-25 02:40:00|24.62|22.62|24.64|22.64|24.66|22.66|24.62|22.62|0
1753411500000|2025-07-25 02:45:00|24.63|22.63|24.64|22.64|24.67|22.67|24.61|22.61|0
1753411800000|2025-07-25 02:50:00|24.65|22.65|24.66|22.66|24.66|22.66|24.63|22.63|0
1753412100000|2025-07-25 02:55:00|24.65|22.65|24.66|22.66|24.68|22.68|24.63|22.63|0
1753412400000|2025-07-25 03:00:00|24.64|22.64|24.64|22.64|24.66|22.66|24.62|22.62|0
1753412700000|2025-07-25 03:05:00|24.62|22.62|24.64|22.64|24.65|22.65|24.62|22.62|0
1753413000000|2025-07-25 03:10:00|24.63|22.63|24.64|22.64|24.66|22.66|24.62|22.62|0
1753413300000|2025-07-25 03:15:00|24.63|22.63|24.6|22.6|24.65|22.65|24.53|22.53|0
1753413600000|2025-07-25 03:20:00|24.59|22.59|24.6|22.6|24.61|22.61|24.59|22.59|0
1753413900000|2025-07-25 03:25:00|24.58|22.58|24.6|22.6|24.61|22.61|24.56|22.56|0
1753414200000|2025-07-25 03:30:00|24.61|22.61|24.6|22.6|24.63|22.63|24.59|22.59|0
1753414500000|2025-07-25 03:35:00|24.62|22.62|24.61|22.61|24.67|22.67|24.61|22.61|0
1753414800000|2025-07-25 03:40:00|24.64|22.64|24.64|22.64|24.64|22.64|24.61|22.61|0
1753415100000|2025-07-25 03:45:00|24.63|22.63|24.63|22.63|24.67|22.67|24.62|22.62|0
1753415400000|2025-07-25 03:50:00|24.62|22.62|24.6|22.6|24.65|22.65|24.59|22.59|0
1753415700000|2025-07-25 03:55:00|24.58|22.58|24.61|22.61|24.61|22.61|24.58|22.58|0
1753416000000|2025-07-25 04:00:00|24.59|22.59|24.59|22.59|24.63|22.63|24.58|22.58|0
1753416300000|2025-07-25 04:05:00|24.6|22.6|24.57|22.57|24.6|22.6|24.57|22.57|0
1753416600000|2025-07-25 04:10:00|24.58|22.58|24.61|22.61|24.61|22.61|24.57|22.57|0
1753416900000|2025-07-25 04:15:00|24.6|22.6|24.59|22.59|24.66|22.66|24.58|22.58|0
1753417200000|2025-07-25 04:20:00|24.58|22.58|24.65|22.65|24.66|22.66|24.58|22.58|0
1753417500000|2025-07-25 04:25:00|24.66|22.66|24.66|22.66|24.68|22.68|24.63|22.63|0
1753417800000|2025-07-25 04:30:00|24.67|22.67|24.65|22.65|24.69|22.69|24.64|22.64|0
1753418100000|2025-07-25 04:35:00|24.66|22.66|24.7|22.7|24.72|22.72|24.66|22.66|0
1753418400000|2025-07-25 04:40:00|24.71|22.71|24.77|22.77|24.82|22.82|24.7|22.7|0
1753418700000|2025-07-25 04:45:00|24.79|22.79|24.81|22.81|24.81|22.81|24.73|22.73|0
1753419000000|2025-07-25 04:50:00|24.79|22.79|24.82|22.82|24.83|22.83|24.79|22.79|0
1753419300000|2025-07-25 04:55:00|24.83|22.83|24.9|22.9|24.91|22.91|24.8|22.8|0
1753419600000|2025-07-25 05:00:00|24.89|22.89|24.82|22.82|24.9|22.9|24.76|22.76|0
1753419900000|2025-07-25 05:05:00|24.83|22.83|24.83|22.83|24.85|22.85|24.81|22.81|0
1753420200000|2025-07-25 05:10:00|24.82|22.82|24.82|22.82|24.83|22.83|24.81|22.81|0
1753420500000|2025-07-25 05:15:00|24.83|22.83|24.83|22.83|24.84|22.84|24.81|22.81|0
1753420800000|2025-07-25 05:20:00|24.82|22.82|24.83|22.83|24.85|22.85|24.82|22.82|0
1753421100000|2025-07-25 05:25:00|24.82|22.82|24.83|22.83|24.84|22.84|24.82|22.82|0
1753421400000|2025-07-25 05:30:00|24.84|22.84|24.83|22.83|24.86|22.86|24.81|22.81|0
1753421700000|2025-07-25 05:35:00|24.81|22.81|24.83|22.83|24.84|22.84|24.81|22.81|0
1753422000000|2025-07-25 05:40:00|24.84|22.84|24.84|22.84|24.86|22.86|24.81|22.81|0
1753422300000|2025-07-25 05:45:00|24.83|22.83|24.83|22.83|24.85|22.85|24.81|22.81|0
1753422600000|2025-07-25 05:50:00|24.84|22.84|24.83|22.83|24.85|22.85|24.82|22.82|0
1753422900000|2025-07-25 05:55:00|24.84|22.84|24.83|22.83|24.85|22.85|24.82|22.82|0
1753423200000|2025-07-25 06:00:00|24.84|22.84|24.79|22.79|24.85|22.85|24.75|22.75|0
1753423500000|2025-07-25 06:05:00|24.8|22.8|24.78|22.78|24.8|22.8|24.76|22.76|0
1753423800000|2025-07-25 06:10:00|24.77|22.77|24.72|22.72|24.8|22.8|24.7|22.7|0
1753424100000|2025-07-25 06:15:00|24.73|22.73|24.72|22.72|24.74|22.74|24.71|22.71|0
1753424400000|2025-07-25 06:20:00|24.74|22.74|24.72|22.72|24.75|22.75|24.7|22.7|0
1753424700000|2025-07-25 06:25:00|24.74|22.74|24.74|22.74|24.74|22.74|24.7|22.7|0
1753425000000|2025-07-25 06:30:00|24.73|22.73|24.72|22.72|24.75|22.75|24.71|22.71|0
1753425300000|2025-07-25 06:35:00|24.73|22.73|24.74|22.74|24.77|22.77|24.71|22.71|0
1753425600000|2025-07-25 06:40:00|24.73|22.73|24.72|22.72|24.76|22.76|24.71|22.71|0
1753425900000|2025-07-25 06:45:00|24.74|22.74|24.74|22.74|24.76|22.76|24.71|22.71|0
1753426200000|2025-07-25 06:50:00|24.73|22.73|24.84|22.84|24.85|22.85|24.72|22.72|0
1753426500000|2025-07-25 06:55:00|24.83|22.83|24.84|22.84|24.86|22.86|24.8|22.8|0
1753426800000|2025-07-25 07:00:00|24.85|22.85|24.94|22.94|24.96|22.96|24.82|22.82|0
1753427100000|2025-07-25 07:05:00|24.93|22.93|24.93|22.93|24.94|22.94|24.85|22.85|0
1753427400000|2025-07-25 07:10:00|24.89|22.89|24.96|22.96|25.01|23.01|24.84|22.84|0
1753427700000|2025-07-25 07:15:00|24.91|22.91|24.9|22.9|24.97|22.97|24.88|22.88|0
1753428000000|2025-07-25 07:20:00|24.89|22.89|24.97|22.97|25|23|24.89|22.89|0
1753428300000|2025-07-25 07:25:00|24.98|22.98|25|23|25.02|23.02|24.93|22.93|0
1753428600000|2025-07-25 07:30:00|24.99|22.99|25.01|23.01|25.05|23.05|24.96|22.96|0
1753428900000|2025-07-25 07:35:00|25|23|25.02|23.02|25.1|23.1|24.97|22.97|0
1753429200000|2025-07-25 07:40:00|25.04|23.04|25.01|23.01|25.05|23.05|24.99|22.99|0
1753429500000|2025-07-25 07:45:00|25|23|25.06|23.06|25.06|23.06|25|23|0
1753429800000|2025-07-25 07:50:00|25.07|23.07|25.11|23.11|25.12|23.12|25.04|23.04|0
1753430100000|2025-07-25 07:55:00|25.12|23.12|25.11|23.11|25.14|23.14|25.07|23.07|0
1753430400000|2025-07-25 08:00:00|25.12|23.12|25.06|23.06|25.12|23.12|25|23|0
1753430700000|2025-07-25 08:05:00|25.05|23.05|25.06|23.06|25.1|23.1|25.05|23.05|0
1753431000000|2025-07-25 08:10:00|25.05|23.05|25.1|23.1|25.11|23.11|25.04|23.04|0
1753431300000|2025-07-25 08:15:00|25.11|23.11|25.09|23.09|25.12|23.12|25.07|23.07|0
1753431600000|2025-07-25 08:20:00|25.08|23.08|25.17|23.17|25.24|23.24|25.06|23.06|0
1753431900000|2025-07-25 08:25:00|25.15|23.15|25.15|23.15|25.18|23.18|25.14|23.14|0
1753432200000|2025-07-25 08:30:00|25.16|23.16|25.02|23.02|25.17|23.17|25.01|23.01|0
1753432500000|2025-07-25 08:35:00|25.03|23.03|25.02|23.02|25.03|23.03|24.98|22.98|0
1753432800000|2025-07-25 08:40:00|25.01|23.01|25.04|23.04|25.07|23.07|24.99|22.99|0
1753433100000|2025-07-25 08:45:00|25.03|23.03|25.02|23.02|25.04|23.04|25|23|0
1753433400000|2025-07-25 08:50:00|25.03|23.03|25.03|23.03|25.04|23.04|25|23|0
1753433700000|2025-07-25 08:55:00|25.04|23.04|25.02|23.02|25.04|23.04|25|23|0
1753434000000|2025-07-25 09:00:00|25.03|23.03|25.04|23.04|25.05|23.05|25.01|23.01|0
1753434300000|2025-07-25 09:05:00|25.03|23.03|25.03|23.03|25.04|23.04|25.01|23.01|0
1753434600000|2025-07-25 09:10:00|25.04|23.04|25.18|23.18|25.18|23.18|25.02|23.02|0
1753434900000|2025-07-25 09:15:00|25.17|23.17|25.13|23.13|25.17|23.17|25.1|23.1|0
1753435200000|2025-07-25 09:20:00|25.14|23.14|25.11|23.11|25.15|23.15|25.1|23.1|0
1753435500000|2025-07-25 09:25:00|25.1|23.1|25.12|23.12|25.14|23.14|25.09|23.09|0
1753435800000|2025-07-25 09:30:00|25.11|23.11|25.08|23.08|25.13|23.13|25.05|23.05|0
1753436100000|2025-07-25 09:35:00|25.07|23.07|25.07|23.07|25.09|23.09|25.06|23.06|0
1753436400000|2025-07-25 09:40:00|25.06|23.06|25.07|23.07|25.09|23.09|25.04|23.04|0
1753436700000|2025-07-25 09:45:00|25.06|23.06|25.1|23.1|25.1|23.1|25.05|23.05|0
1753437000000|2025-07-25 09:50:00|25.08|23.08|25.07|23.07|25.09|23.09|25.06|23.06|0
1753437300000|2025-07-25 09:55:00|25.08|23.08|25.06|23.06|25.08|23.08|25.04|23.04|0
1753437600000|2025-07-25 10:00:00|25.08|23.08|25.08|23.08|25.1|23.1|25.05|23.05|0
1753437900000|2025-07-25 10:05:00|25.07|23.07|25.08|23.08|25.11|23.11|25.07|23.07|0
1753438200000|2025-07-25 10:10:00|25.07|23.07|25.07|23.07|25.1|23.1|25.05|23.05|0
1753438500000|2025-07-25 10:15:00|25.08|23.08|25.06|23.06|25.08|23.08|25.05|23.05|0
1753438800000|2025-07-25 10:20:00|25.05|23.05|25.07|23.07|25.09|23.09|25.04|23.04|0
1753439100000|2025-07-25 10:25:00|25.06|23.06|25.1|23.1|25.11|23.11|25.01|23.01|0
1753439400000|2025-07-25 10:30:00|25.07|23.07|25.05|23.05|25.09|23.09|25.03|23.03|0
1753439700000|2025-07-25 10:35:00|25.06|23.06|24.97|22.97|25.08|23.08|24.94|22.94|0
1753440000000|2025-07-25 10:40:00|24.99|22.99|24.97|22.97|24.99|22.99|24.95|22.95|0
1753440300000|2025-07-25 10:45:00|24.98|22.98|24.97|22.97|24.98|22.98|24.95|22.95|0
1753440600000|2025-07-25 10:50:00|24.96|22.96|24.98|22.98|24.99|22.99|24.96|22.96|0
1753440900000|2025-07-25 10:55:00|24.97|22.97|24.97|22.97|25.01|23.01|24.96|22.96|0
1753441200000|2025-07-25 11:00:00|24.96|22.96|24.96|22.96|25|23|24.95|22.95|0
1753441500000|2025-07-25 11:05:00|24.97|22.97|24.97|22.97|25.01|23.01|24.95|22.95|0
1753441800000|2025-07-25 11:10:00|24.96|22.96|24.96|22.96|24.98|22.98|24.94|22.94|0
1753442100000|2025-07-25 11:15:00|24.97|22.97|24.98|22.98|25|23|24.94|22.94|0
1753442400000|2025-07-25 11:20:00|24.96|22.96|24.97|22.97|24.98|22.98|24.95|22.95|0
1753442700000|2025-07-25 11:25:00|24.98|22.98|24.96|22.96|24.99|22.99|24.95|22.95|0
1753443000000|2025-07-25 11:30:00|24.97|22.97|24.98|22.98|25.02|23.02|24.94|22.94|0
1753443300000|2025-07-25 11:35:00|24.97|22.97|24.92|22.92|24.97|22.97|24.89|22.89|0
1753443600000|2025-07-25 11:40:00|24.91|22.91|24.92|22.92|24.93|22.93|24.89|22.89|0
1753443900000|2025-07-25 11:45:00|24.93|22.93|24.93|22.93|24.94|22.94|24.91|22.91|0
1753444200000|2025-07-25 11:50:00|24.91|22.91|25|23|25.05|23.05|24.91|22.91|0
1753444500000|2025-07-25 11:55:00|24.98|22.98|25.02|23.02|25.03|23.03|24.97|22.97|0
1753444800000|2025-07-25 12:00:00|25|23|25.01|23.01|25.09|23.09|24.99|22.99|0
1753445100000|2025-07-25 12:05:00|25.02|23.02|25|23|25.04|23.04|25|23|0
1753445400000|2025-07-25 12:10:00|24.99|22.99|25.01|23.01|25.05|23.05|24.98|22.98|0
1753445700000|2025-07-25 12:15:00|24.99|22.99|24.91|22.91|25.04|23.04|24.9|22.9|0
1753446000000|2025-07-25 12:20:00|24.9|22.9|24.85|22.85|24.92|22.92|24.84|22.84|0
1753446300000|2025-07-25 12:25:00|24.84|22.84|24.97|22.97|24.97|22.97|24.84|22.84|0
1753446600000|2025-07-25 12:30:00|24.98|22.98|24.81|22.81|25.32|23.32|24.79|22.79|0
1753446900000|2025-07-25 12:35:00|24.83|22.83|24.81|22.81|24.84|22.84|24.78|22.78|0
1753447200000|2025-07-25 12:40:00|24.8|22.8|24.82|22.82|24.85|22.85|24.79|22.79|0
1753447500000|2025-07-25 12:45:00|24.83|22.83|24.87|22.87|24.9|22.9|24.83|22.83|0
1753447800000|2025-07-25 12:50:00|24.86|22.86|24.87|22.87|24.89|22.89|24.84|22.84|0
1753448100000|2025-07-25 12:55:00|24.88|22.88|24.89|22.89|24.89|22.89|24.86|22.86|0
1753448400000|2025-07-25 13:00:00|24.9|22.9|24.86|22.86|24.91|22.91|24.8|22.8|0
1753448700000|2025-07-25 13:05:00|24.84|22.84|25.07|23.07|25.14|23.14|24.84|22.84|0
1753449000000|2025-07-25 13:10:00|25.06|23.06|25.05|23.05|25.12|23.12|24.95|22.95|0
1753449300000|2025-07-25 13:15:00|25.12|23.12|25|23|25.17|23.17|24.97|22.97|0
1753449600000|2025-07-25 13:20:00|25.01|23.01|25.25|22.65|25.25|23.05|24.92|22.64|0
1753449900000|2025-07-25 13:25:00|25.27|22.67|25.35|22.75|25.37|22.77|25.24|22.64|0
1753450200000|2025-07-25 13:30:00|25.05|23.05|24.92|22.92|25.11|23.11|24.9|22.9|0
1753450500000|2025-07-25 13:35:00|24.93|22.93|24.95|22.95|25.06|23.06|24.84|22.84|0
1753450800000|2025-07-25 13:40:00|24.96|22.96|24.94|22.94|25.05|23.05|24.85|22.85|0
1753451100000|2025-07-25 13:45:00|24.92|22.92|24.95|22.95|25.03|23.03|24.82|22.82|0
1753451400000|2025-07-25 13:50:00|25.01|23.01|24.86|22.86|25.06|23.06|24.81|22.81|0
1753451700000|2025-07-25 13:55:00|24.85|22.85|24.88|22.88|25|23|24.82|22.82|0
1753452000000|2025-07-25 14:00:00|24.86|22.86|25.03|23.03|25.05|23.05|24.8|22.8|0
1753452300000|2025-07-25 14:05:00|25.05|23.05|24.96|22.96|25.07|23.07|24.9|22.9|0
1753452600000|2025-07-25 14:10:00|24.97|22.97|24.97|22.97|24.97|22.97|24.86|22.86|0
1753452900000|2025-07-25 14:15:00|24.96|22.96|24.87|22.87|25.01|23.01|24.84|22.84|0
1753453200000|2025-07-25 14:20:00|24.86|22.86|25|23|25.04|23.04|24.8|22.8|0
1753453500000|2025-07-25 14:25:00|25.01|23.01|24.87|22.87|25.01|23.01|24.84|22.84|0
1753453800000|2025-07-25 14:30:00|24.88|22.88|24.86|22.86|24.92|22.92|23.31|21.31|0
1753454100000|2025-07-25 14:35:00|24.84|22.84|24.69|22.69|24.85|22.85|24.67|22.67|0
1753454400000|2025-07-25 14:40:00|24.68|22.68|24.57|22.57|24.72|22.72|24.56|22.56|0
1753454700000|2025-07-25 14:45:00|24.56|22.56|24.57|22.57|24.6|22.6|24.51|22.51|0
1753455000000|2025-07-25 14:50:00|24.56|22.56|24.59|22.59|24.62|22.62|24.54|22.54|0
1753455300000|2025-07-25 14:55:00|24.58|22.58|24.68|22.68|24.7|22.7|24.55|22.55|0
1753455600000|2025-07-25 15:00:00|24.67|22.67|24.62|22.62|24.71|22.71|24.58|22.58|0
1753455900000|2025-07-25 15:05:00|24.61|22.61|24.69|22.69|24.72|22.72|24.58|22.58|0
1753456200000|2025-07-25 15:10:00|24.68|22.68|24.64|22.64|24.68|22.68|24.61|22.61|0
1753456500000|2025-07-25 15:15:00|24.66|22.66|24.58|22.58|24.67|22.67|24.53|22.53|0
1753456800000|2025-07-25 15:20:00|24.57|22.57|24.52|22.52|24.65|22.65|24.51|22.51|0
1753457100000|2025-07-25 15:25:00|24.53|22.53|24.47|22.47|24.55|22.55|24.44|22.44|0
1753457400000|2025-07-25 15:30:00|24.48|22.48|24.47|22.47|24.53|22.53|24.44|22.44|0
1753457700000|2025-07-25 15:35:00|24.48|22.48|24.57|22.57|24.61|22.61|24.45|22.45|0
1753458000000|2025-07-25 15:40:00|24.56|22.56|24.57|22.57|24.61|22.61|24.54|22.54|0
1753458300000|2025-07-25 15:45:00|24.59|22.59|24.57|22.57|24.59|22.59|24.53|22.53|0
1753458600000|2025-07-25 15:50:00|24.56|22.56|24.47|22.47|24.57|22.57|24.43|22.43|0
1753458900000|2025-07-25 15:55:00|24.48|22.48|24.47|22.47|24.5|22.5|24.45|22.45|0
1753459200000|2025-07-25 16:00:00|24.48|22.48|24.46|22.46|24.5|22.5|24.45|22.45|0
1753459500000|2025-07-25 16:05:00|24.47|22.47|24.52|22.52|24.54|22.54|24.41|22.41|0
1753459800000|2025-07-25 16:10:00|24.51|22.51|24.44|22.44|24.51|22.51|24.4|22.4|0
1753460100000|2025-07-25 16:15:00|24.43|22.43|24.48|22.48|24.5|22.5|24.42|22.42|0
1753460400000|2025-07-25 16:20:00|24.46|22.46|24.38|22.38|24.57|22.57|24.33|22.33|0
1753460700000|2025-07-25 16:25:00|24.37|22.37|24.27|22.27|24.38|22.38|24.23|22.23|0
1753461000000|2025-07-25 16:30:00|24.28|22.28|24.28|22.28|24.33|22.33|24.23|22.23|0
1753461300000|2025-07-25 16:35:00|24.29|22.29|24.24|22.24|24.3|22.3|24.22|22.22|0
1753461600000|2025-07-25 16:40:00|24.25|22.25|24.18|22.18|24.29|22.29|24.14|22.14|0
1753461900000|2025-07-25 16:45:00|24.17|22.17|24.12|22.12|24.21|22.21|24.12|22.12|0
1753462200000|2025-07-25 16:50:00|24.13|22.13|24.19|22.19|24.2|22.2|24.11|22.11|0
1753462500000|2025-07-25 16:55:00|24.18|22.18|24.19|22.19|24.2|22.2|24.16|22.16|0
1753462800000|2025-07-25 17:00:00|24.2|22.2|24.24|22.24|24.33|22.33|24.2|22.2|0
1753463100000|2025-07-25 17:05:00|24.29|22.29|24.23|22.23|24.3|22.3|24.22|22.22|0
1753463400000|2025-07-25 17:10:00|24.22|22.22|24.18|22.18|24.29|22.29|24.16|22.16|0
1753463700000|2025-07-25 17:15:00|24.17|22.17|24.3|22.3|24.32|22.32|24.17|22.17|0
1753464000000|2025-07-25 17:20:00|24.31|22.31|24.29|22.29|24.38|22.38|24.28|22.28|0
1753464300000|2025-07-25 17:25:00|24.27|22.27|24.24|22.24|24.31|22.31|24.23|22.23|0
1753464600000|2025-07-25 17:30:00|24.23|22.23|24.22|22.22|24.25|22.25|24.17|22.17|0
1753464900000|2025-07-25 17:35:00|24.21|22.21|24.24|22.24|24.26|22.26|24.21|22.21|0
1753465200000|2025-07-25 17:40:00|24.25|22.25|24.26|22.26|24.31|22.31|24.2|22.2|0
1753465500000|2025-07-25 17:45:00|24.25|22.25|24.23|22.23|24.26|22.26|24.2|22.2|0
1753465800000|2025-07-25 17:50:00|24.24|22.24|24.24|22.24|24.26|22.26|24.18|22.18|0
1753466100000|2025-07-25 17:55:00|24.23|22.23|24.25|22.25|24.27|22.27|24.2|22.2|0
1753466400000|2025-07-25 18:00:00|24.23|22.23|24.27|22.27|24.3|22.3|24.22|22.22|0
1753466700000|2025-07-25 18:05:00|24.23|22.23|24.18|22.18|24.29|22.29|24.16|22.16|0
1753467000000|2025-07-25 18:10:00|24.17|22.17|24.18|22.18|24.2|22.2|24.14|22.14|0
1753467300000|2025-07-25 18:15:00|24.19|22.19|24.12|22.12|24.21|22.21|24.12|22.12|0
1753467600000|2025-07-25 18:20:00|24.13|22.13|24.16|22.16|24.17|22.17|24.11|22.11|0
1753467900000|2025-07-25 18:25:00|24.14|22.14|24.24|22.24|24.26|22.26|24.11|22.11|0
1753468200000|2025-07-25 18:30:00|24.23|22.23|24.19|22.19|24.24|22.24|24.17|22.17|0
1753468500000|2025-07-25 18:35:00|24.18|22.18|24.25|22.25|24.25|22.25|24.17|22.17|0
1753468800000|2025-07-25 18:40:00|24.26|22.26|24.18|22.18|24.26|22.26|24.17|22.17|0
1753469100000|2025-07-25 18:45:00|24.19|22.19|24.24|22.24|24.24|22.24|24.16|22.16|0
1753469400000|2025-07-25 18:50:00|24.25|22.25|24.3|22.3|24.32|22.32|24.18|22.18|0
1753469700000|2025-07-25 18:55:00|24.31|22.31|24.3|22.3|24.34|22.34|24.27|22.27|0
1753470000000|2025-07-25 19:00:00|24.29|22.29|24.27|22.27|24.3|22.3|24.25|22.25|0
1753470300000|2025-07-25 19:05:00|24.28|22.28|24.29|22.29|24.3|22.3|24.27|22.27|0
1753470600000|2025-07-25 19:10:00|24.3|22.3|24.24|22.24|24.3|22.3|24.2|22.2|0
1753470900000|2025-07-25 19:15:00|24.23|22.23|24.17|22.17|24.24|22.24|24.17|22.17|0
1753471200000|2025-07-25 19:20:00|24.16|22.16|24.26|22.26|24.26|22.26|24.16|22.16|0
1753471500000|2025-07-25 19:25:00|24.25|22.25|24.28|22.28|24.29|22.29|24.21|22.21|0
1753471800000|2025-07-25 19:30:00|24.29|22.29|24.33|22.33|24.35|22.35|24.25|22.25|0
1753472100000|2025-07-25 19:35:00|24.34|22.34|24.29|22.29|24.34|22.34|24.27|22.27|0
1753472400000|2025-07-25 19:40:00|24.28|22.28|24.35|22.35|24.35|22.35|24.26|22.26|0
1753472700000|2025-07-25 19:45:00|24.36|22.36|24.23|22.23|24.36|22.36|24.21|22.21|0
1753473000000|2025-07-25 19:50:00|24.28|22.28|24.43|22.43|24.46|22.46|24.27|22.27|0
1753473300000|2025-07-25 19:55:00|24.44|22.44|24.41|22.41|24.52|22.52|24.32|22.32|0
1753473600000|2025-07-25 20:00:00|24.37|22.37|24.43|22.43|24.51|22.51|24.37|22.37|0
1753473900000|2025-07-25 20:05:00|24.42|22.42|24.48|22.48|24.49|22.49|24.36|22.36|0
1753474200000|2025-07-25 20:10:00|24.49|22.49|24.42|22.42|24.49|22.49|24.39|22.39|0
1753661700000|2025-07-28 00:15:00|23.37|21.37|23.37|21.37|23.37|21.37|23.37|21.37|0
1753662000000|2025-07-28 00:20:00|23.36|21.36|23.34|21.34|23.41|21.41|23.32|21.32|0
1753662300000|2025-07-28 00:25:00|23.35|21.35|23.34|21.34|23.36|21.36|23.31|21.31|0
1753662600000|2025-07-28 00:30:00|23.35|21.35|23.34|21.34|23.37|21.37|23.32|21.32|0
1753662900000|2025-07-28 00:35:00|23.35|21.35|23.33|21.33|23.36|21.36|23.3|21.3|0
1753663200000|2025-07-28 00:40:00|23.35|21.35|23.34|21.34|23.35|21.35|23.31|21.31|0
1753663500000|2025-07-28 00:45:00|23.35|21.35|23.3|21.3|23.35|21.35|23.3|21.3|0
1753663800000|2025-07-28 00:50:00|23.29|21.29|23.23|21.23|23.3|21.3|23.2|21.2|0
1753664100000|2025-07-28 00:55:00|23.22|21.22|23.23|21.23|23.24|21.24|23.2|21.2|0
1753664400000|2025-07-28 01:00:00|23.22|21.22|23.35|21.35|23.35|21.35|23.2|21.2|0
1753664700000|2025-07-28 01:05:00|23.36|21.36|23.33|21.33|23.36|21.36|23.32|21.32|0
1753665000000|2025-07-28 01:10:00|23.35|21.35|23.34|21.34|23.36|21.36|23.32|21.32|0
1753665300000|2025-07-28 01:15:00|23.35|21.35|23.32|21.32|23.35|21.35|23.31|21.31|0
1753665600000|2025-07-28 01:20:00|23.34|21.34|23.33|21.33|23.35|21.35|23.32|21.32|0
1753665900000|2025-07-28 01:25:00|23.34|21.34|23.34|21.34|23.35|21.35|23.31|21.31|0
1753666200000|2025-07-28 01:30:00|23.35|21.35|23.33|21.33|23.35|21.35|23.29|21.29|0
1753666500000|2025-07-28 01:35:00|23.34|21.34|23.33|21.33|23.36|21.36|23.32|21.32|0
1753666800000|2025-07-28 01:40:00|23.34|21.34|23.33|21.33|23.35|21.35|23.31|21.31|0
1753667100000|2025-07-28 01:45:00|23.32|21.32|23.34|21.34|23.35|21.35|23.32|21.32|0
1753667400000|2025-07-28 01:50:00|23.35|21.35|23.33|21.33|23.36|21.36|23.3|21.3|0
1753667700000|2025-07-28 01:55:00|23.32|21.32|23.33|21.33|23.34|21.34|23.31|21.31|0
1753668000000|2025-07-28 02:00:00|23.16|21.16|23.24|21.24|23.26|21.26|23.15|21.15|0
1753668300000|2025-07-28 02:05:00|23.23|21.23|23.23|21.23|23.26|21.26|23.23|21.23|0
1753668600000|2025-07-28 02:10:00|23.24|21.24|23.27|21.27|23.27|21.27|23.22|21.22|0
1753668900000|2025-07-28 02:15:00|23.28|21.28|23.24|21.24|23.28|21.28|23.24|21.24|0
1753669200000|2025-07-28 02:20:00|23.27|21.27|23.22|21.22|23.31|21.31|23.22|21.22|0
1753669500000|2025-07-28 02:25:00|23.23|21.23|23.21|21.21|23.25|21.25|23.21|21.21|0
1753669800000|2025-07-28 02:30:00|23.2|21.2|23.22|21.22|23.22|21.22|23.18|21.18|0
1753670100000|2025-07-28 02:35:00|23.23|21.23|23.24|21.24|23.25|21.25|23.2|21.2|0
1753670400000|2025-07-28 02:40:00|23.23|21.23|23.24|21.24|23.27|21.27|23.22|21.22|0
1753670700000|2025-07-28 02:45:00|23.23|21.23|23.24|21.24|23.24|21.24|23.21|21.21|0
1753671000000|2025-07-28 02:50:00|23.25|21.25|23.23|21.23|23.25|21.25|23.22|21.22|0
1753671300000|2025-07-28 02:55:00|23.22|21.22|23.21|21.21|23.24|21.24|23.21|21.21|0
1753671600000|2025-07-28 03:00:00|23.22|21.22|23.22|21.22|23.24|21.24|23.19|21.19|0
1753671900000|2025-07-28 03:05:00|23.23|21.23|23.23|21.23|23.24|21.24|23.22|21.22|0
1753672200000|2025-07-28 03:10:00|23.25|21.25|23.23|21.23|23.25|21.25|23.21|21.21|0
1753672500000|2025-07-28 03:15:00|23.22|21.22|23.23|21.23|23.23|21.23|23.2|21.2|0
1753672800000|2025-07-28 03:20:00|23.24|21.24|23.23|21.23|23.26|21.26|23.21|21.21|0
1753673100000|2025-07-28 03:25:00|23.22|21.22|23.24|21.24|23.25|21.25|23.21|21.21|0
1753673400000|2025-07-28 03:30:00|23.23|21.23|23.27|21.27|23.3|21.3|23.21|21.21|0
1753673700000|2025-07-28 03:35:00|23.26|21.26|23.26|21.26|23.3|21.3|23.25|21.25|0
1753674000000|2025-07-28 03:40:00|23.27|21.27|23.27|21.27|23.28|21.28|23.26|21.26|0
1753674300000|2025-07-28 03:45:00|23.28|21.28|23.26|21.26|23.28|21.28|23.26|21.26|0
1753674600000|2025-07-28 03:50:00|23.27|21.27|23.27|21.27|23.28|21.28|23.26|21.26|0
1753674900000|2025-07-28 03:55:00|23.28|21.28|23.22|21.22|23.28|21.28|23.21|21.21|0
1753675200000|2025-07-28 04:00:00|23.21|21.21|23.24|21.24|23.25|21.25|23.2|21.2|0
1753675500000|2025-07-28 04:05:00|23.23|21.23|23.24|21.24|23.24|21.24|23.23|21.23|0
1753675800000|2025-07-28 04:10:00|23.23|21.23|23.23|21.23|23.26|21.26|23.2|21.2|0
1753676100000|2025-07-28 04:15:00|23.22|21.22|23.22|21.22|23.24|21.24|23.21|21.21|0
1753676400000|2025-07-28 04:20:00|23.21|21.21|23.22|21.22|23.24|21.24|23.21|21.21|0
1753676700000|2025-07-28 04:25:00|23.21|21.21|23.22|21.22|23.22|21.22|23.21|21.21|0
1753677000000|2025-07-28 04:30:00|23.21|21.21|23.18|21.18|23.23|21.23|23.16|21.16|0
1753677300000|2025-07-28 04:35:00|23.19|21.19|23.18|21.18|23.2|21.2|23.17|21.17|0
1753677600000|2025-07-28 04:40:00|23.19|21.19|23.16|21.16|23.19|21.19|23.16|21.16|0
1753677900000|2025-07-28 04:45:00|23.15|21.15|23.18|21.18|23.19|21.19|23.15|21.15|0
1753678200000|2025-07-28 04:50:00|23.17|21.17|23.13|21.13|23.18|21.18|23.11|21.11|0
1753678500000|2025-07-28 04:55:00|23.14|21.14|23.13|21.13|23.15|21.15|23.12|21.12|0
1753678800000|2025-07-28 05:00:00|23.1|21.1|23.07|21.07|23.12|21.12|23.03|21.03|0
1753679100000|2025-07-28 05:05:00|23.08|21.08|23.08|21.08|23.08|21.08|23.07|21.07|0
1753679400000|2025-07-28 05:10:00|23.07|21.07|23.06|21.06|23.11|21.11|23.06|21.06|0
1753679700000|2025-07-28 05:15:00|23.07|21.07|23.06|21.06|23.08|21.08|23.05|21.05|0
1753680000000|2025-07-28 05:20:00|23.05|21.05|23.06|21.06|23.07|21.07|23.05|21.05|0
1753680300000|2025-07-28 05:25:00|23.08|21.08|23.07|21.07|23.09|21.09|23.04|21.04|0
1753680600000|2025-07-28 05:30:00|23.08|21.08|23.06|21.06|23.09|21.09|23.04|21.04|0
1753680900000|2025-07-28 05:35:00|23.08|21.08|23.05|21.05|23.1|21.1|23.05|21.05|0
1753681200000|2025-07-28 05:40:00|23.06|21.06|22.88|20.88|23.07|21.07|22.88|20.88|0
1753681500000|2025-07-28 05:45:00|22.87|20.87|22.86|20.86|22.91|20.91|22.86|20.86|0
1753681800000|2025-07-28 05:50:00|22.88|20.88|22.88|20.88|22.89|20.89|22.85|20.85|0
1753682100000|2025-07-28 05:55:00|22.89|20.89|22.89|20.89|22.9|20.9|22.87|20.87|0
1753682400000|2025-07-28 06:00:00|22.9|20.9|22.89|20.89|22.91|20.91|22.87|20.87|0
1753682700000|2025-07-28 06:05:00|22.9|20.9|22.8|20.8|22.91|20.91|22.79|20.79|0
1753683000000|2025-07-28 06:10:00|22.79|20.79|22.78|20.78|22.81|20.81|22.78|20.78|0
1753683300000|2025-07-28 06:15:00|22.8|20.8|22.71|20.71|22.81|20.81|22.69|20.69|0
1753683600000|2025-07-28 06:20:00|22.72|20.72|22.69|20.69|22.73|20.73|22.67|20.67|0
1753683900000|2025-07-28 06:25:00|22.71|20.71|22.66|20.66|22.71|20.71|22.63|20.63|0
1753684200000|2025-07-28 06:30:00|22.59|20.59|22.74|20.74|22.79|20.79|22.59|20.59|0
1753684500000|2025-07-28 06:35:00|22.76|20.76|22.74|20.74|22.77|20.77|22.7|20.7|0
1753684800000|2025-07-28 06:40:00|22.76|20.76|22.75|20.75|22.78|20.78|22.7|20.7|0
1753685100000|2025-07-28 06:45:00|22.74|20.74|22.7|20.7|22.78|20.78|22.7|20.7|0
1753685400000|2025-07-28 06:50:00|22.71|20.71|22.69|20.69|22.74|20.74|22.68|20.68|0
1753685700000|2025-07-28 06:55:00|22.68|20.68|22.8|20.8|22.84|20.84|22.68|20.68|0
1753686000000|2025-07-28 07:00:00|22.79|20.79|22.84|20.84|22.88|20.88|22.75|20.75|0
1753686300000|2025-07-28 07:05:00|22.85|20.85|22.84|20.84|22.86|20.86|22.79|20.79|0
1753686600000|2025-07-28 07:10:00|22.82|20.82|22.86|20.86|22.86|20.86|22.81|20.81|0
1753686900000|2025-07-28 07:15:00|22.88|20.88|22.91|20.91|22.91|20.91|22.87|20.87|0
1753687200000|2025-07-28 07:20:00|22.92|20.92|22.93|20.93|22.97|20.97|22.87|20.87|0
1753687500000|2025-07-28 07:25:00|22.94|20.94|22.94|20.94|22.97|20.97|22.92|20.92|0
1753687800000|2025-07-28 07:30:00|22.95|20.95|22.99|20.99|23.01|21.01|22.92|20.92|0
1753688100000|2025-07-28 07:35:00|23|21|22.99|20.99|23.01|21.01|22.97|20.97|0
1753688400000|2025-07-28 07:40:00|22.98|20.98|22.99|20.99|23.01|21.01|22.95|20.95|0
1753688700000|2025-07-28 07:45:00|22.98|20.98|23.02|21.02|23.06|21.06|22.97|20.97|0
1753689000000|2025-07-28 07:50:00|23.01|21.01|23.03|21.03|23.05|21.05|22.99|20.99|0
1753689300000|2025-07-28 07:55:00|23.02|21.02|23.04|21.04|23.06|21.06|23|21|0
1753689600000|2025-07-28 08:00:00|23.05|21.05|23.04|21.04|23.07|21.07|23.02|21.02|0
1753689900000|2025-07-28 08:05:00|23.03|21.03|23.04|21.04|23.06|21.06|23.01|21.01|0
1753690200000|2025-07-28 08:10:00|23.03|21.03|23.04|21.04|23.06|21.06|22.99|20.99|0
1753690500000|2025-07-28 08:15:00|23.05|21.05|23.03|21.03|23.06|21.06|23.02|21.02|0
1753690800000|2025-07-28 08:20:00|23.02|21.02|23.03|21.03|23.06|21.06|23.01|21.01|0
1753691100000|2025-07-28 08:25:00|23.04|21.04|23.05|21.05|23.07|21.07|23.02|21.02|0
1753691400000|2025-07-28 08:30:00|23.06|21.06|23.07|21.07|23.1|21.1|23.03|21.03|0
1753691700000|2025-07-28 08:35:00|23.09|21.09|23.02|21.02|23.11|21.11|23.02|21.02|0
1753692000000|2025-07-28 08:40:00|23.03|21.03|23.04|21.04|23.06|21.06|23.03|21.03|0
1753692300000|2025-07-28 08:45:00|23.05|21.05|23.04|21.04|23.07|21.07|23.02|21.02|0
1753692600000|2025-07-28 08:50:00|23.03|21.03|23.04|21.04|23.06|21.06|23.03|21.03|0
1753692900000|2025-07-28 08:55:00|23.05|21.05|23.06|21.06|23.06|21.06|23.02|21.02|0
1753693200000|2025-07-28 09:00:00|23.04|21.04|23.09|21.09|23.11|21.11|23.02|21.02|0
1753693500000|2025-07-28 09:05:00|23.08|21.08|23.03|21.03|23.1|21.1|23.02|21.02|0
1753693800000|2025-07-28 09:10:00|23.02|21.02|23.05|21.05|23.07|21.07|23.02|21.02|0
1753694100000|2025-07-28 09:15:00|23.06|21.06|23.03|21.03|23.06|21.06|23.02|21.02|0
1753694400000|2025-07-28 09:20:00|23.04|21.04|23.14|21.14|23.18|21.18|23.02|21.02|0
1753694700000|2025-07-28 09:25:00|23.15|21.15|23.13|21.13|23.16|21.16|23.1|21.1|0
1753695000000|2025-07-28 09:30:00|23.14|21.14|23.13|21.13|23.15|21.15|23.12|21.12|0
1753695300000|2025-07-28 09:35:00|23.14|21.14|23.2|21.2|23.2|21.2|23.13|21.13|0
1753695600000|2025-07-28 09:40:00|23.19|21.19|23.19|21.19|23.21|21.21|23.18|21.18|0
1753695900000|2025-07-28 09:45:00|23.18|21.18|23.13|21.13|23.2|21.2|23.13|21.13|0
1753696200000|2025-07-28 09:50:00|23.14|21.14|23.2|21.2|23.2|21.2|23.12|21.12|0
1753696500000|2025-07-28 09:55:00|23.18|21.18|23.15|21.15|23.21|21.21|23.12|21.12|0
1753696800000|2025-07-28 10:00:00|23.16|21.16|23.19|21.19|23.2|21.2|23.15|21.15|0
1753697100000|2025-07-28 10:05:00|23.18|21.18|23.21|21.21|23.21|21.21|23.17|21.17|0
1753697400000|2025-07-28 10:10:00|23.22|21.22|23.19|21.19|23.23|21.23|23.17|21.17|0
1753697700000|2025-07-28 10:15:00|23.18|21.18|23.14|21.14|23.2|21.2|23.12|21.12|0
1753698000000|2025-07-28 10:20:00|23.13|21.13|23.13|21.13|23.17|21.17|23.13|21.13|0
1753698300000|2025-07-28 10:25:00|23.14|21.14|23.19|21.19|23.26|21.26|23.14|21.14|0
1753698600000|2025-07-28 10:30:00|23.18|21.18|23.19|21.19|23.22|21.22|23.16|21.16|0
1753698900000|2025-07-28 10:35:00|23.2|21.2|23.19|21.19|23.24|21.24|23.18|21.18|0
1753699200000|2025-07-28 10:40:00|23.2|21.2|23.19|21.19|23.22|21.22|23.18|21.18|0
1753699500000|2025-07-28 10:45:00|23.2|21.2|23.28|21.28|23.36|21.36|23.18|21.18|0
1753699800000|2025-07-28 10:50:00|23.29|21.29|23.33|21.33|23.37|21.37|23.27|21.27|0
1753700100000|2025-07-28 10:55:00|23.34|21.34|23.34|21.34|23.4|21.4|23.27|21.27|0
1753700400000|2025-07-28 11:00:00|23.33|21.33|23.29|21.29|23.37|21.37|23.26|21.26|0
1753700700000|2025-07-28 11:05:00|23.27|21.27|23.28|21.28|23.3|21.3|23.26|21.26|0
1753701000000|2025-07-28 11:10:00|23.27|21.27|23.24|21.24|23.29|21.29|23.21|21.21|0
1753701300000|2025-07-28 11:15:00|23.22|21.22|23.28|21.28|23.31|21.31|23.19|21.19|0
1753701600000|2025-07-28 11:20:00|23.27|21.27|23.26|21.26|23.3|21.3|23.25|21.25|0
1753701900000|2025-07-28 11:25:00|23.23|21.23|23.25|21.25|23.27|21.27|23.22|21.22|0
1753702200000|2025-07-28 11:30:00|23.26|21.26|23.23|21.23|23.26|21.26|23.2|21.2|0
1753702500000|2025-07-28 11:35:00|23.24|21.24|23.19|21.19|23.25|21.25|23.19|21.19|0
1753702800000|2025-07-28 11:40:00|23.22|21.22|23.19|21.19|23.22|21.22|23.16|21.16|0
1753703100000|2025-07-28 11:45:00|23.2|21.2|23.17|21.17|23.21|21.21|23.16|21.16|0
1753703400000|2025-07-28 11:50:00|23.18|21.18|23.14|21.14|23.19|21.19|23.11|21.11|0
1753703700000|2025-07-28 11:55:00|23.13|21.13|23.17|21.17|23.19|21.19|23.11|21.11|0
1753704000000|2025-07-28 12:00:00|23.18|21.18|23.18|21.18|23.89|21.89|23.15|21.15|0
1753704300000|2025-07-28 12:05:00|23.17|21.17|23.17|21.17|23.19|21.19|23.14|21.14|0
1753704600000|2025-07-28 12:10:00|23.16|21.16|23.2|21.2|23.2|21.2|23.11|21.11|0
1753704900000|2025-07-28 12:15:00|23.19|21.19|23.12|21.12|23.2|21.2|23.12|21.12|0
1753705200000|2025-07-28 12:20:00|23.08|21.08|23.08|21.08|23.1|21.1|23.05|21.05|0
1753705500000|2025-07-28 12:25:00|23.09|21.09|23.04|21.04|23.09|21.09|23.01|21.01|0
1753705800000|2025-07-28 12:30:00|23.03|21.03|23.06|21.06|23.12|21.12|23.01|21.01|0
1753706100000|2025-07-28 12:35:00|23.07|21.07|23.03|21.03|23.1|21.1|22.99|20.99|0
1753706400000|2025-07-28 12:40:00|23.02|21.02|22.92|20.92|23.03|21.03|22.91|20.91|0
1753706700000|2025-07-28 12:45:00|22.91|20.91|22.87|20.87|22.94|20.94|22.86|20.86|0
1753707000000|2025-07-28 12:50:00|22.86|20.86|22.89|20.89|22.9|20.9|22.86|20.86|0
1753707300000|2025-07-28 12:55:00|22.88|20.88|22.88|20.88|22.9|20.9|22.87|20.87|0
1753707600000|2025-07-28 13:00:00|22.89|20.89|23.01|21.01|23.01|21.01|22.86|20.86|0
1753707900000|2025-07-28 13:05:00|23|21|23.06|21.06|23.08|21.08|22.94|20.94|0
1753708200000|2025-07-28 13:10:00|23.07|21.07|23.17|21.17|23.18|21.18|23.03|21.03|0
1753708500000|2025-07-28 13:15:00|23.18|21.18|23.19|21.19|23.22|21.22|23.14|21.14|0
1753708800000|2025-07-28 13:20:00|23.17|21.17|23.53|20.93|23.53|21.27|23.16|20.92|0
1753709100000|2025-07-28 13:25:00|23.55|20.95|23.67|21.07|23.67|21.07|23.55|20.95|0
1753709400000|2025-07-28 13:30:00|23.37|21.37|23.31|21.31|23.49|21.49|23.26|21.26|0
1753709700000|2025-07-28 13:35:00|23.3|21.3|23.36|21.36|23.37|21.37|23.26|21.26|0
1753710000000|2025-07-28 13:40:00|23.37|21.37|23.57|21.57|23.64|21.64|23.37|21.37|0
1753710300000|2025-07-28 13:45:00|23.58|21.58|23.67|21.67|23.71|21.71|23.43|21.43|0
1753710600000|2025-07-28 13:50:00|23.66|21.66|23.69|21.69|23.7|21.7|23.56|21.56|0
1753710900000|2025-07-28 13:55:00|23.72|21.72|23.64|21.64|23.82|21.82|23.64|21.64|0
1753711200000|2025-07-28 14:00:00|23.63|21.63|23.56|21.56|23.73|21.73|23.55|21.55|0
1753711500000|2025-07-28 14:05:00|23.55|21.55|23.37|21.37|23.57|21.57|23.35|21.35|0
1753711800000|2025-07-28 14:10:00|23.38|21.38|23.27|21.27|23.42|21.42|23.27|21.27|0
1753712100000|2025-07-28 14:15:00|23.28|21.28|23.32|21.32|23.38|21.38|23.24|21.24|0
1753712400000|2025-07-28 14:20:00|23.31|21.31|23.43|21.43|23.51|21.51|23.28|21.28|0
1753712700000|2025-07-28 14:25:00|23.42|21.42|23.35|21.35|23.44|21.44|23.31|21.31|0
1753713000000|2025-07-28 14:30:00|23.36|21.36|23.36|21.36|23.41|21.41|23.25|21.25|0
1753713300000|2025-07-28 14:35:00|23.37|21.37|23.36|21.36|23.4|21.4|23.33|21.33|0
1753713600000|2025-07-28 14:40:00|23.31|21.31|23.26|21.26|23.38|21.38|23.22|21.22|0
1753713900000|2025-07-28 14:45:00|23.25|21.25|23.31|21.31|23.33|21.33|23.23|21.23|0
1753714200000|2025-07-28 14:50:00|23.32|21.32|23.37|21.37|23.4|21.4|23.28|21.28|0
1753714500000|2025-07-28 14:55:00|23.36|21.36|23.31|21.31|23.42|21.42|23.29|21.29|0
1753714800000|2025-07-28 15:00:00|23.32|21.32|23.4|21.4|23.41|21.41|23.3|21.3|0
1753715100000|2025-07-28 15:05:00|23.39|21.39|23.28|21.28|23.4|21.4|23.27|21.27|0
1753715400000|2025-07-28 15:10:00|23.27|21.27|23.37|21.37|23.41|21.41|23.26|21.26|0
1753715700000|2025-07-28 15:15:00|23.38|21.38|23.67|21.67|23.72|21.72|23.34|21.34|0
1753716000000|2025-07-28 15:20:00|23.69|21.69|23.5|21.5|23.83|21.83|23.47|21.47|0
1753716300000|2025-07-28 15:25:00|23.49|21.49|23.41|21.41|23.58|21.58|23.37|21.37|0
1753716600000|2025-07-28 15:30:00|23.42|21.42|23.25|21.25|23.45|21.45|23.24|21.24|0
1753716900000|2025-07-28 15:35:00|23.26|21.26|23.21|21.21|23.29|21.29|23.16|21.16|0
1753717200000|2025-07-28 15:40:00|23.2|21.2|23.17|21.17|23.22|21.22|23.13|21.13|0
1753717500000|2025-07-28 15:45:00|23.18|21.18|23.17|21.17|23.19|21.19|23.13|21.13|0
1753717800000|2025-07-28 15:50:00|23.16|21.16|23.05|21.05|23.17|21.17|23.05|21.05|0
1753718100000|2025-07-28 15:55:00|23.04|21.04|23.08|21.08|23.11|21.11|23.04|21.04|0
1753718400000|2025-07-28 16:00:00|23.07|21.07|23.14|21.14|23.17|21.17|23.06|21.06|0
1753718700000|2025-07-28 16:05:00|23.13|21.13|23.14|21.14|23.14|21.14|23.02|21.02|0
1753719000000|2025-07-28 16:10:00|23.13|21.13|23.07|21.07|23.18|21.18|23.06|21.06|0
1753719300000|2025-07-28 16:15:00|23.06|21.06|22.96|20.96|23.08|21.08|22.93|20.93|0
1753719600000|2025-07-28 16:20:00|22.95|20.95|22.96|20.96|22.98|20.98|22.9|20.9|0
1753719900000|2025-07-28 16:25:00|22.98|20.98|22.97|20.97|23.01|21.01|22.94|20.94|0
1753720200000|2025-07-28 16:30:00|22.98|20.98|23.08|21.08|23.1|21.1|22.95|20.95|0
1753720500000|2025-07-28 16:35:00|23.09|21.09|23.11|21.11|23.15|21.15|23.06|21.06|0
1753720800000|2025-07-28 16:40:00|23.1|21.1|23.07|21.07|23.14|21.14|23.06|21.06|0
1753721100000|2025-07-28 16:45:00|23.08|21.08|23.26|21.26|23.3|21.3|23.07|21.07|0
1753721400000|2025-07-28 16:50:00|23.24|21.24|23.26|21.26|23.31|21.31|23.23|21.23|0
1753721700000|2025-07-28 16:55:00|23.25|21.25|23.27|21.27|23.3|21.3|23.22|21.22|0
1753722000000|2025-07-28 17:00:00|23.26|21.26|23.27|21.27|23.31|21.31|23.19|21.19|0
1753722300000|2025-07-28 17:05:00|23.28|21.28|23.21|21.21|23.29|21.29|23.2|21.2|0
1753722600000|2025-07-28 17:10:00|23.2|21.2|23.26|21.26|23.28|21.28|23.2|21.2|0
1753722900000|2025-07-28 17:15:00|23.25|21.25|23.5|21.5|23.54|21.54|23.25|21.25|0
1753723200000|2025-07-28 17:20:00|23.52|21.52|23.41|21.41|23.52|21.52|23.38|21.38|0
1753723500000|2025-07-28 17:25:00|23.4|21.4|23.47|21.47|23.52|21.52|23.4|21.4|0
1753723800000|2025-07-28 17:30:00|23.46|21.46|23.41|21.41|23.51|21.51|23.39|21.39|0
1753724100000|2025-07-28 17:35:00|23.42|21.42|23.41|21.41|23.44|21.44|23.36|21.36|0
1753724400000|2025-07-28 17:40:00|23.4|21.4|23.34|21.34|23.41|21.41|23.34|21.34|0
1753724700000|2025-07-28 17:45:00|23.35|21.35|23.42|21.42|23.42|21.42|23.34|21.34|0
1753725000000|2025-07-28 17:50:00|23.43|21.43|23.44|21.44|23.46|21.46|23.38|21.38|0
1753725300000|2025-07-28 17:55:00|23.43|21.43|23.57|21.57|23.58|21.58|23.39|21.39|0
1753725600000|2025-07-28 18:00:00|23.58|21.58|23.72|21.72|23.72|21.72|23.52|21.52|0
1753725900000|2025-07-28 18:05:00|23.73|21.73|23.7|21.7|23.83|21.83|23.66|21.66|0
1753726200000|2025-07-28 18:10:00|23.71|21.71|23.61|21.61|23.74|21.74|23.59|21.59|0
1753726500000|2025-07-28 18:15:00|23.6|21.6|23.53|21.53|23.66|21.66|23.49|21.49|0
1753726800000|2025-07-28 18:20:00|23.51|21.51|23.61|21.61|23.64|21.64|23.51|21.51|0
1753727100000|2025-07-28 18:25:00|23.62|21.62|23.62|21.62|23.63|21.63|23.56|21.56|0
1753727400000|2025-07-28 18:30:00|23.61|21.61|23.6|21.6|23.65|21.65|23.59|21.59|0
1753727700000|2025-07-28 18:35:00|23.59|21.59|23.63|21.63|23.66|21.66|23.56|21.56|0
1753728000000|2025-07-28 18:40:00|23.62|21.62|23.56|21.56|23.63|21.63|23.55|21.55|0
1753728300000|2025-07-28 18:45:00|23.55|21.55|23.52|21.52|23.59|21.59|23.5|21.5|0
1753728600000|2025-07-28 18:50:00|23.51|21.51|23.51|21.51|23.53|21.53|23.47|21.47|0
1753728900000|2025-07-28 18:55:00|23.52|21.52|23.56|21.56|23.61|21.61|23.52|21.52|0
1753729200000|2025-07-28 19:00:00|23.57|21.57|23.64|21.64|23.64|21.64|23.53|21.53|0
1753729500000|2025-07-28 19:05:00|23.65|21.65|23.78|21.78|23.84|21.84|23.64|21.64|0
1753729800000|2025-07-28 19:10:00|23.77|21.77|23.75|21.75|23.83|21.83|23.72|21.72|0
1753730100000|2025-07-28 19:15:00|23.76|21.76|23.76|21.76|23.81|21.81|23.72|21.72|0
1753730400000|2025-07-28 19:20:00|23.75|21.75|23.82|21.82|23.82|21.82|23.72|21.72|0
1753730700000|2025-07-28 19:25:00|23.81|21.81|23.79|21.79|23.84|21.84|23.79|21.79|0
1753731000000|2025-07-28 19:30:00|23.78|21.78|23.85|21.85|23.89|21.89|23.76|21.76|0
1753731300000|2025-07-28 19:35:00|23.86|21.86|23.76|21.76|23.88|21.88|23.74|21.74|0
1753731600000|2025-07-28 19:40:00|23.77|21.77|23.66|21.66|23.77|21.77|23.66|21.66|0
1753731900000|2025-07-28 19:45:00|23.67|21.67|23.53|21.53|23.69|21.69|23.53|21.53|0
1753732200000|2025-07-28 19:50:00|23.49|21.49|23.48|21.48|23.62|21.62|23.47|21.47|0
1753732500000|2025-07-28 19:55:00|23.47|21.47|23.36|21.36|23.51|21.51|23.34|21.34|0
1753732800000|2025-07-28 20:00:00|23.37|21.37|23.32|21.32|23.4|21.4|23.24|21.24|0
1753733100000|2025-07-28 20:05:00|23.31|21.31|23.22|21.22|23.31|21.31|23.21|21.21|0
1753733400000|2025-07-28 20:10:00|23.23|21.23|23.23|21.23|23.25|21.25|23.19|21.19|0
1753733700000|2025-07-28 20:15:00|23.24|21.24|23.29|21.29|23.3|21.3|23.22|21.22|0
1753734000000|2025-07-28 20:20:00|23.28|21.28|23.27|21.27|23.29|21.29|23.26|21.26|0
1753734300000|2025-07-28 20:25:00|23.26|21.26|23.3|21.3|23.3|21.3|23.26|21.26|0
1753734600000|2025-07-28 20:30:00|23.28|21.28|23.24|21.24|23.3|21.3|23.21|21.21|0
1753734900000|2025-07-28 20:35:00|23.23|21.23|23.23|21.23|23.25|21.25|23.22|21.22|0
1753735200000|2025-07-28 20:40:00|23.22|21.22|23.25|21.25|23.26|21.26|23.22|21.22|0
1753735500000|2025-07-28 20:45:00|23.24|21.24|23.26|21.26|23.26|21.26|23.22|21.22|0
1753735800000|2025-07-28 20:50:00|23.25|21.25|23.23|21.23|23.25|21.25|23.21|21.21|0
1753736100000|2025-07-28 20:55:00|23.53|20.93|23.52|20.92|23.54|20.94|23.5|20.9|0
1753736400000|2025-07-28 21:00:00|23.53|20.93|23.52|20.92|23.53|20.93|23.52|20.92|0
1753736700000|2025-07-28 21:05:00|23.53|20.93|23.51|20.91|23.53|20.93|23.51|20.91|0
1753737000000|2025-07-28 21:10:00|23.52|20.92|23.52|20.92|23.53|20.93|23.52|20.92|0
1753737900000|2025-07-28 21:25:00|23.5|20.9|23.51|20.91|23.52|20.92|23.5|20.9|0
1753738200000|2025-07-28 21:30:00|23.5|20.9|23.5|20.9|23.5|20.9|23.5|20.9|0
1753738500000|2025-07-28 21:35:00|23.49|20.89|23.49|20.89|23.5|20.9|23.49|20.89|0
1753738800000|2025-07-28 21:40:00|23.51|20.91|23.5|20.9|23.52|20.92|23.5|20.9|0
1753739100000|2025-07-28 21:45:00|23.51|20.91|23.51|20.91|23.51|20.91|23.51|20.91|0
1753739400000|2025-07-28 21:50:00|23.5|20.9|23.52|20.92|23.52|20.92|23.49|20.89|0
1753739700000|2025-07-28 21:55:00|23.51|20.91|23.5|20.9|23.52|20.92|23.48|20.88|0
1753740000000|2025-07-28 22:00:00|23.53|20.93|23.46|20.86|23.53|20.93|23.45|20.85|0
1753740300000|2025-07-28 22:05:00|23.47|20.87|23.42|20.82|23.47|20.87|23.39|20.79|0
1753740600000|2025-07-28 22:10:00|23.41|20.81|23.38|20.78|23.42|20.82|23.38|20.78|0
1753740900000|2025-07-28 22:15:00|23.37|20.77|23.34|20.74|23.37|20.77|23.31|20.71|0
1753741200000|2025-07-28 22:20:00|23.33|20.73|23.32|20.72|23.35|20.75|23.32|20.72|0
1753741500000|2025-07-28 22:25:00|23.34|20.74|23.34|20.74|23.36|20.76|23.32|20.72|0
1753741800000|2025-07-28 22:30:00|23.33|20.73|23.37|20.77|23.38|20.78|23.33|20.73|0
1753742100000|2025-07-28 22:35:00|23.36|20.76|23.37|20.77|23.37|20.77|23.35|20.75|0
1753742400000|2025-07-28 22:40:00|23.38|20.78|23.38|20.78|23.39|20.79|23.36|20.76|0
1753742700000|2025-07-28 22:45:00|23.39|20.79|23.33|20.73|23.39|20.79|23.33|20.73|0
1753743000000|2025-07-28 22:50:00|23.34|20.74|23.32|20.72|23.34|20.74|23.31|20.71|0
1753743300000|2025-07-28 22:55:00|23.31|20.71|23.33|20.73|23.33|20.73|23.3|20.7|0
1753743600000|2025-07-28 23:00:00|23.31|20.71|23.35|20.75|23.38|20.78|23.3|20.7|0
1753743900000|2025-07-28 23:05:00|23.36|20.76|23.38|20.78|23.38|20.78|23.36|20.76|0
1753744200000|2025-07-28 23:10:00|23.39|20.79|23.39|20.79|23.41|20.81|23.37|20.77|0
1753744500000|2025-07-28 23:15:00|23.38|20.78|23.4|20.8|23.41|20.81|23.38|20.78|0
1753744800000|2025-07-28 23:20:00|23.39|20.79|23.36|20.76|23.4|20.8|23.36|20.76|0
1753745100000|2025-07-28 23:25:00|23.37|20.77|23.36|20.76|23.37|20.77|23.36|20.76|0
1753745400000|2025-07-28 23:30:00|23.35|20.75|23.37|20.77|23.38|20.78|23.35|20.75|0
1753745700000|2025-07-28 23:35:00|23.36|20.76|23.35|20.75|23.37|20.77|23.35|20.75|0
1753746000000|2025-07-28 23:40:00|23.36|20.76|23.34|20.74|23.36|20.76|23.33|20.73|0
1753746300000|2025-07-28 23:45:00|23.33|20.73|23.33|20.73|23.37|20.77|23.33|20.73|0
1753746600000|2025-07-28 23:50:00|23.34|20.74|23.32|20.72|23.34|20.74|23.31|20.71|0
1753746900000|2025-07-28 23:55:00|23.33|20.73|23.32|20.72|23.35|20.75|23.31|20.71|0
1753747200000|2025-07-29 00:00:00|23.33|20.73|23.37|20.77|23.43|20.83|23.32|20.72|0
1753747500000|2025-07-29 00:05:00|23.38|20.78|23.39|20.79|23.4|20.8|23.37|20.77|0
1753747800000|2025-07-29 00:10:00|23.38|20.78|23.45|20.85|23.48|20.88|23.38|20.78|0
1753748100000|2025-07-29 00:15:00|23.46|20.86|23.13|21.13|23.46|21.22|23.12|20.85|0
1753748400000|2025-07-29 00:20:00|23.12|21.12|23.15|21.15|23.15|21.15|23.11|21.11|0
1753748700000|2025-07-29 00:25:00|23.14|21.14|23.07|21.07|23.15|21.15|23.07|21.07|0
1753749000000|2025-07-29 00:30:00|23.08|21.08|23.07|21.07|23.11|21.11|23.07|21.07|0
1753749300000|2025-07-29 00:35:00|23.06|21.06|23.09|21.09|23.1|21.1|23.06|21.06|0
1753749600000|2025-07-29 00:40:00|23.1|21.1|23.1|21.1|23.11|21.11|23.05|21.05|0
1753749900000|2025-07-29 00:45:00|23.11|21.11|23.09|21.09|23.11|21.11|23.08|21.08|0
1753750200000|2025-07-29 00:50:00|23.06|21.06|23.1|21.1|23.11|21.11|23.05|21.05|0
1753750500000|2025-07-29 00:55:00|23.07|21.07|23.1|21.1|23.11|21.11|23.06|21.06|0
1753750800000|2025-07-29 01:00:00|23.11|21.11|23.08|21.08|23.12|21.12|23.08|21.08|0
1753751100000|2025-07-29 01:05:00|23.06|21.06|23.08|21.08|23.1|21.1|23.06|21.06|0
1753751400000|2025-07-29 01:10:00|23.09|21.09|23.06|21.06|23.11|21.11|23.05|21.05|0
1753751700000|2025-07-29 01:15:00|23.05|21.05|23.04|21.04|23.09|21.09|23.03|21.03|0
1753752000000|2025-07-29 01:20:00|23.03|21.03|23.04|21.04|23.06|21.06|23.02|21.02|0
1753752300000|2025-07-29 01:25:00|23.03|21.03|23.04|21.04|23.06|21.06|23.02|21.02|0
1753752600000|2025-07-29 01:30:00|23.03|21.03|23.04|21.04|23.06|21.06|23|21|0
1753752900000|2025-07-29 01:35:00|23.03|21.03|23.01|21.01|23.05|21.05|22.98|20.98|0
1753753200000|2025-07-29 01:40:00|22.99|20.99|22.99|20.99|23|21|22.98|20.98|0
1753753500000|2025-07-29 01:45:00|22.98|20.98|22.99|20.99|23|21|22.98|20.98|0
1753753800000|2025-07-29 01:50:00|23|21|23.04|21.04|23.05|21.05|22.98|20.98|0
1753754100000|2025-07-29 01:55:00|23.05|21.05|23.03|21.03|23.08|21.08|23.02|21.02|0
1753754400000|2025-07-29 02:00:00|23.04|21.04|23.03|21.03|23.07|21.07|23.02|21.02|0
1753754700000|2025-07-29 02:05:00|23.02|21.02|23.03|21.03|23.06|21.06|22.99|20.99|0
1753755000000|2025-07-29 02:10:00|23.01|21.01|22.97|20.97|23.04|21.04|22.97|20.97|0
1753755300000|2025-07-29 02:15:00|22.98|20.98|22.98|20.98|23.01|21.01|22.96|20.96|0
1753755600000|2025-07-29 02:20:00|22.97|20.97|22.99|20.99|22.99|20.99|22.96|20.96|0
1753755900000|2025-07-29 02:25:00|22.98|20.98|22.97|20.97|23|21|22.96|20.96|0
1753756200000|2025-07-29 02:30:00|22.96|20.96|22.98|20.98|23|21|22.96|20.96|0
1753756500000|2025-07-29 02:35:00|22.99|20.99|22.98|20.98|23|21|22.95|20.95|0
1753756800000|2025-07-29 02:40:00|22.97|20.97|22.98|20.98|22.98|20.98|22.96|20.96|0
1753757100000|2025-07-29 02:45:00|22.97|20.97|22.98|20.98|22.98|20.98|22.96|20.96|0
1753757400000|2025-07-29 02:50:00|22.97|20.97|22.98|20.98|22.99|20.99|22.97|20.97|0
1753757700000|2025-07-29 02:55:00|22.97|20.97|22.97|20.97|22.99|20.99|22.96|20.96|0
1753758000000|2025-07-29 03:00:00|22.98|20.98|22.89|20.89|22.99|20.99|22.85|20.85|0
1753758300000|2025-07-29 03:05:00|22.88|20.88|22.89|20.89|22.9|20.9|22.87|20.87|0
1753758600000|2025-07-29 03:10:00|22.88|20.88|22.86|20.86|22.89|20.89|22.86|20.86|0
1753758900000|2025-07-29 03:15:00|22.88|20.88|22.89|20.89|22.89|20.89|22.85|20.85|0
1753759200000|2025-07-29 03:20:00|22.9|20.9|22.89|20.89|22.9|20.9|22.87|20.87|0
1753759500000|2025-07-29 03:25:00|22.88|20.88|22.88|20.88|22.89|20.89|22.87|20.87|0
1753759800000|2025-07-29 03:30:00|22.89|20.89|22.88|20.88|22.9|20.9|22.84|20.84|0
1753760100000|2025-07-29 03:35:00|22.89|20.89|22.88|20.88|22.89|20.89|22.87|20.87|0
1753760400000|2025-07-29 03:40:00|22.87|20.87|22.88|20.88|22.9|20.9|22.86|20.86|0
1753760700000|2025-07-29 03:45:00|22.86|20.86|22.89|20.89|22.89|20.89|22.86|20.86|0
1753761000000|2025-07-29 03:50:00|22.87|20.87|22.87|20.87|22.89|20.89|22.87|20.87|0
1753761300000|2025-07-29 03:55:00|22.86|20.86|22.89|20.89|22.9|20.9|22.86|20.86|0
1753761600000|2025-07-29 04:00:00|22.88|20.88|22.83|20.83|23.45|21.45|22.83|20.83|0
1753761900000|2025-07-29 04:05:00|22.84|20.84|22.8|20.8|22.84|20.84|22.78|20.78|0
1753762200000|2025-07-29 04:10:00|22.79|20.79|22.73|20.73|22.8|20.8|22.73|20.73|0
1753762500000|2025-07-29 04:15:00|22.72|20.72|22.74|20.74|22.77|20.77|22.72|20.72|0
1753762800000|2025-07-29 04:20:00|22.75|20.75|22.76|20.76|22.77|20.77|22.73|20.73|0
1753763100000|2025-07-29 04:25:00|22.75|20.75|22.74|20.74|22.75|20.75|22.73|20.73|0
1753763400000|2025-07-29 04:30:00|22.73|20.73|22.77|20.77|22.79|20.79|22.71|20.71|0
1753763700000|2025-07-29 04:35:00|22.78|20.78|22.8|20.8|22.8|20.8|22.78|20.78|0
1753764000000|2025-07-29 04:40:00|22.79|20.79|22.83|20.83|22.85|20.85|22.78|20.78|0
1753764300000|2025-07-29 04:45:00|22.82|20.82|22.84|20.84|22.84|20.84|22.78|20.78|0
1753764600000|2025-07-29 04:50:00|22.83|20.83|22.83|20.83|22.85|20.85|22.82|20.82|0
1753764900000|2025-07-29 04:55:00|22.84|20.84|22.84|20.84|22.84|20.84|22.82|20.82|0
1753765200000|2025-07-29 05:00:00|22.83|20.83|22.82|20.82|22.85|20.85|22.79|20.79|0
1753765500000|2025-07-29 05:05:00|22.8|20.8|22.83|20.83|22.83|20.83|22.8|20.8|0
1753765800000|2025-07-29 05:10:00|22.84|20.84|22.84|20.84|22.84|20.84|22.81|20.81|0
1753766100000|2025-07-29 05:15:00|22.83|20.83|22.83|20.83|22.85|20.85|22.83|20.83|0
1753766400000|2025-07-29 05:20:00|22.84|20.84|22.84|20.84|22.84|20.84|22.81|20.81|0
1753766700000|2025-07-29 05:25:00|22.85|20.85|22.84|20.84|22.86|20.86|22.84|20.84|0
1753767000000|2025-07-29 05:30:00|22.85|20.85|22.84|20.84|22.86|20.86|22.82|20.82|0
1753767300000|2025-07-29 05:35:00|22.85|20.85|22.83|20.83|22.85|20.85|22.83|20.83|0
1753767600000|2025-07-29 05:40:00|22.84|20.84|22.82|20.82|22.85|20.85|22.82|20.82|0
1753767900000|2025-07-29 05:45:00|22.81|20.81|22.73|20.73|22.85|20.85|22.72|20.72|0
1753768200000|2025-07-29 05:50:00|22.72|20.72|22.7|20.7|22.72|20.72|22.67|20.67|0
1753768500000|2025-07-29 05:55:00|22.69|20.69|22.75|20.75|22.75|20.75|22.67|20.67|0
1753768800000|2025-07-29 06:00:00|22.74|20.74|22.73|20.73|22.78|20.78|22.69|20.69|0
1753769100000|2025-07-29 06:05:00|22.72|20.72|22.75|20.75|22.75|20.75|22.72|20.72|0
1753769400000|2025-07-29 06:10:00|22.74|20.74|22.72|20.72|22.75|20.75|22.72|20.72|0
1753769700000|2025-07-29 06:15:00|22.73|20.73|22.74|20.74|22.77|20.77|22.72|20.72|0
1753770000000|2025-07-29 06:20:00|22.73|20.73|22.74|20.74|22.75|20.75|22.72|20.72|0
1753770300000|2025-07-29 06:25:00|22.75|20.75|22.73|20.73|22.75|20.75|22.72|20.72|0
1753770600000|2025-07-29 06:30:00|22.74|20.74|22.74|20.74|22.78|20.78|22.73|20.73|0
1753770900000|2025-07-29 06:35:00|22.73|20.73|22.73|20.73|22.77|20.77|22.71|20.71|0
1753771200000|2025-07-29 06:40:00|22.72|20.72|22.74|20.74|22.76|20.76|22.71|20.71|0
1753771500000|2025-07-29 06:45:00|22.75|20.75|22.85|20.85|22.86|20.86|22.73|20.73|0
1753771800000|2025-07-29 06:50:00|22.84|20.84|22.8|20.8|22.84|20.84|22.77|20.77|0
1753772100000|2025-07-29 06:55:00|22.81|20.81|22.82|20.82|22.82|20.82|22.76|20.76|0
1753772400000|2025-07-29 07:00:00|22.76|20.76|22.78|20.78|22.82|20.82|22.75|20.75|0
1753772700000|2025-07-29 07:05:00|22.79|20.79|22.79|20.79|22.8|20.8|22.75|20.75|0
1753773000000|2025-07-29 07:10:00|22.78|20.78|22.78|20.78|22.81|20.81|22.76|20.76|0
1753773300000|2025-07-29 07:15:00|22.79|20.79|22.7|20.7|22.79|20.79|22.68|20.68|0
1753773600000|2025-07-29 07:20:00|22.69|20.69|22.68|20.68|22.71|20.71|22.65|20.65|0
1753773900000|2025-07-29 07:25:00|22.69|20.69|22.68|20.68|22.7|20.7|22.64|20.64|0
1753774200000|2025-07-29 07:30:00|22.69|20.69|22.63|20.63|22.71|20.71|22.59|20.59|0
1753774500000|2025-07-29 07:35:00|22.64|20.64|22.65|20.65|22.66|20.66|22.62|20.62|0
1753774800000|2025-07-29 07:40:00|22.64|20.64|22.64|20.64|22.66|20.66|22.62|20.62|0
1753775100000|2025-07-29 07:45:00|22.63|20.63|22.49|20.49|22.64|20.64|22.38|20.38|0
1753775400000|2025-07-29 07:50:00|22.48|20.48|22.44|20.44|22.49|20.49|22.41|20.41|0
1753775700000|2025-07-29 07:55:00|22.45|20.45|22.44|20.44|22.48|20.48|22.43|20.43|0
1753776000000|2025-07-29 08:00:00|22.45|20.45|22.44|20.44|22.5|20.5|22.42|20.42|0
1753776300000|2025-07-29 08:05:00|22.45|20.45|22.48|20.48|22.49|20.49|22.4|20.4|0
1753776600000|2025-07-29 08:10:00|22.45|20.45|22.44|20.44|22.46|20.46|22.42|20.42|0
1753776900000|2025-07-29 08:15:00|22.43|20.43|22.44|20.44|22.46|20.46|22.41|20.41|0
1753777200000|2025-07-29 08:20:00|22.43|20.43|22.39|20.39|22.47|20.47|22.36|20.36|0
1753777500000|2025-07-29 08:25:00|22.38|20.38|22.39|20.39|22.41|20.41|22.37|20.37|0
1753777800000|2025-07-29 08:30:00|22.4|20.4|22.34|20.34|22.41|20.41|22.34|20.34|0
1753778100000|2025-07-29 08:35:00|22.35|20.35|22.35|20.35|22.36|20.36|22.33|20.33|0
1753778400000|2025-07-29 08:40:00|22.36|20.36|22.34|20.34|22.36|20.36|22.32|20.32|0
1753778700000|2025-07-29 08:45:00|22.35|20.35|22.41|20.41|22.42|20.42|22.33|20.33|0
1753779000000|2025-07-29 08:50:00|22.4|20.4|22.38|20.38|22.41|20.41|22.36|20.36|0
1753779300000|2025-07-29 08:55:00|22.36|20.36|22.37|20.37|22.4|20.4|22.36|20.36|0
1753779600000|2025-07-29 09:00:00|22.38|20.38|22.34|20.34|22.39|20.39|22.33|20.33|0
1753779900000|2025-07-29 09:05:00|22.33|20.33|22.33|20.33|22.35|20.35|22.32|20.32|0
1753780200000|2025-07-29 09:10:00|22.32|20.32|22.34|20.34|22.35|20.35|22.29|20.29|0
1753780500000|2025-07-29 09:15:00|22.33|20.33|22.29|20.29|22.34|20.34|22.28|20.28|0
1753780800000|2025-07-29 09:20:00|22.3|20.3|22.34|20.34|22.35|20.35|22.3|20.3|0
1753781100000|2025-07-29 09:25:00|22.33|20.33|22.34|20.34|22.36|20.36|22.33|20.33|0
1753781400000|2025-07-29 09:30:00|22.33|20.33|22.33|20.33|22.34|20.34|22.28|20.28|0
1753781700000|2025-07-29 09:35:00|22.34|20.34|22.34|20.34|22.34|20.34|22.31|20.31|0
1753782000000|2025-07-29 09:40:00|22.33|20.33|22.35|20.35|22.37|20.37|22.33|20.33|0
1753782300000|2025-07-29 09:45:00|22.36|20.36|22.33|20.33|22.36|20.36|22.33|20.33|0
1753782600000|2025-07-29 09:50:00|22.32|20.32|22.3|20.3|22.35|20.35|22.28|20.28|0
1753782900000|2025-07-29 09:55:00|22.4|20.4|22.28|20.28|22.43|20.43|22.23|20.23|0
1753783200000|2025-07-29 10:00:00|22.27|20.27|22.28|20.28|22.3|20.3|22.26|20.26|0
1753783500000|2025-07-29 10:05:00|22.33|20.33|22.34|20.34|22.36|20.36|22.28|20.28|0
1753783800000|2025-07-29 10:10:00|22.33|20.33|22.33|20.33|22.36|20.36|22.3|20.3|0
1753784100000|2025-07-29 10:15:00|22.32|20.32|22.34|20.34|22.36|20.36|22.31|20.31|0
1753784400000|2025-07-29 10:20:00|22.35|20.35|22.33|20.33|22.35|20.35|22.31|20.31|0
1753784700000|2025-07-29 10:25:00|22.34|20.34|22.33|20.33|22.34|20.34|22.32|20.32|0
1753785000000|2025-07-29 10:30:00|22.32|20.32|22.3|20.3|22.35|20.35|22.28|20.28|0
1753785300000|2025-07-29 10:35:00|22.31|20.31|22.29|20.29|22.36|20.36|22.29|20.29|0
1753785600000|2025-07-29 10:40:00|22.3|20.3|22.28|20.28|22.32|20.32|22.28|20.28|0
1753785900000|2025-07-29 10:45:00|22.27|20.27|22.29|20.29|22.3|20.3|22.27|20.27|0
1753786200000|2025-07-29 10:50:00|22.28|20.28|22.29|20.29|22.31|20.31|22.27|20.27|0
1753786500000|2025-07-29 10:55:00|22.28|20.28|22.34|20.34|22.35|20.35|22.28|20.28|0
1753786800000|2025-07-29 11:00:00|22.33|20.33|22.35|20.35|22.36|20.36|22.28|20.28|0
1753787100000|2025-07-29 11:05:00|22.36|20.36|22.38|20.38|22.41|20.41|22.33|20.33|0
1753787400000|2025-07-29 11:10:00|22.39|20.39|22.38|20.38|22.4|20.4|22.37|20.37|0
1753787700000|2025-07-29 11:15:00|22.39|20.39|22.39|20.39|22.42|20.42|22.37|20.37|0
1753788000000|2025-07-29 11:20:00|22.4|20.4|22.4|20.4|22.46|20.46|22.39|20.39|0
1753788300000|2025-07-29 11:25:00|22.39|20.39|22.4|20.4|22.4|20.4|22.38|20.38|0
1753788600000|2025-07-29 11:30:00|22.39|20.39|22.44|20.44|22.46|20.46|22.36|20.36|0
1753788900000|2025-07-29 11:35:00|22.45|20.45|22.5|20.5|22.52|20.52|22.43|20.43|0
1753789200000|2025-07-29 11:40:00|22.49|20.49|22.48|20.48|22.51|20.51|22.44|20.44|0
1753789500000|2025-07-29 11:45:00|22.49|20.49|22.49|20.49|22.51|20.51|22.45|20.45|0
1753789800000|2025-07-29 11:50:00|22.5|20.5|22.5|20.5|22.51|20.51|22.48|20.48|0
1753790100000|2025-07-29 11:55:00|22.49|20.49|22.44|20.44|22.5|20.5|22.42|20.42|0
1753790400000|2025-07-29 12:00:00|23.06|21.06|22.39|20.39|23.06|21.06|22.37|20.37|0
1753790700000|2025-07-29 12:05:00|22.38|20.38|22.39|20.39|22.41|20.41|22.35|20.35|0
1753791000000|2025-07-29 12:10:00|22.4|20.4|22.38|20.38|22.44|20.44|22.38|20.38|0
1753791300000|2025-07-29 12:15:00|22.4|20.4|22.5|20.5|22.5|20.5|22.38|20.38|0
1753791600000|2025-07-29 12:20:00|22.51|20.51|22.49|20.49|22.52|20.52|22.47|20.47|0
1753791900000|2025-07-29 12:25:00|22.5|20.5|22.53|20.53|22.55|20.55|22.48|20.48|0
1753792200000|2025-07-29 12:30:00|22.54|20.54|22.53|20.53|22.55|20.55|22.5|20.5|0
1753792500000|2025-07-29 12:35:00|22.54|20.54|22.54|20.54|22.56|20.56|22.52|20.52|0
1753792800000|2025-07-29 12:40:00|22.55|20.55|22.55|20.55|22.56|20.56|22.52|20.52|0
1753793100000|2025-07-29 12:45:00|22.54|20.54|22.6|20.6|22.61|20.61|22.54|20.54|0
1753793400000|2025-07-29 12:50:00|22.59|20.59|22.63|20.63|22.67|20.67|22.57|20.57|0
1753793700000|2025-07-29 12:55:00|22.64|20.64|22.67|20.67|22.7|20.7|22.62|20.62|0
1753794000000|2025-07-29 13:00:00|22.69|20.69|22.65|20.65|22.71|20.71|22.62|20.62|0
1753794300000|2025-07-29 13:05:00|22.64|20.64|22.64|20.64|22.66|20.66|22.6|20.6|0
1753794600000|2025-07-29 13:10:00|22.65|20.65|22.63|20.63|22.66|20.66|22.61|20.61|0
1753794900000|2025-07-29 13:15:00|22.64|20.64|22.63|20.63|22.65|20.65|22.61|20.61|0
1753795200000|2025-07-29 13:20:00|22.64|20.64|22.89|20.29|22.9|20.66|22.58|20.29|0
1753795500000|2025-07-29 13:25:00|22.91|20.31|22.89|20.29|22.95|20.35|22.85|20.25|0
1753795800000|2025-07-29 13:30:00|22.54|20.54|22.69|20.69|22.81|20.81|22.51|20.51|0
1753796100000|2025-07-29 13:35:00|22.7|20.7|22.57|20.57|22.72|20.72|22.57|20.57|0
1753796400000|2025-07-29 13:40:00|22.56|20.56|22.7|20.7|22.76|20.76|22.56|20.56|0
1753796700000|2025-07-29 13:45:00|22.69|20.69|22.74|20.74|22.84|20.84|22.56|20.56|0
1753797000000|2025-07-29 13:50:00|22.73|20.73|22.7|20.7|22.94|20.94|22.68|20.68|0
1753797300000|2025-07-29 13:55:00|22.69|20.69|22.59|20.59|22.78|20.78|22.56|20.56|0
1753797600000|2025-07-29 14:00:00|22.6|20.6|22.76|20.76|22.78|20.78|22.5|20.5|0
1753797900000|2025-07-29 14:05:00|22.73|20.73|22.79|20.79|22.81|20.81|22.65|20.65|0
1753798200000|2025-07-29 14:10:00|22.8|20.8|22.82|20.82|22.85|20.85|22.68|20.68|0
1753798500000|2025-07-29 14:15:00|22.81|20.81|22.8|20.8|22.88|20.88|22.72|20.72|0
1753798800000|2025-07-29 14:20:00|22.79|20.79|22.86|20.86|22.9|20.9|22.74|20.74|0
1753799100000|2025-07-29 14:25:00|22.85|20.85|22.8|20.8|22.98|20.98|22.76|20.76|0
1753799400000|2025-07-29 14:30:00|22.77|20.77|22.87|20.87|22.89|20.89|22.74|20.74|0
1753799700000|2025-07-29 14:35:00|22.86|20.86|22.87|20.87|22.91|20.91|22.76|20.76|0
1753800000000|2025-07-29 14:40:00|22.88|20.88|22.99|20.99|22.99|20.99|22.82|20.82|0
1753800300000|2025-07-29 14:45:00|23|21|23.03|21.03|23.03|21.03|22.92|20.92|0
1753800600000|2025-07-29 14:50:00|23.02|21.02|23.28|21.28|23.29|21.29|23|21|0
1753800900000|2025-07-29 14:55:00|23.29|21.29|23.27|21.27|23.34|21.34|23.19|21.19|0
1753801200000|2025-07-29 15:00:00|23.28|21.28|23.29|21.29|23.35|21.35|23.15|21.15|0
1753801500000|2025-07-29 15:05:00|23.3|21.3|23.35|21.35|23.4|21.4|23.28|21.28|0
1753801800000|2025-07-29 15:10:00|23.38|21.38|23.42|21.42|23.44|21.44|23.31|21.31|0
1753802100000|2025-07-29 15:15:00|23.41|21.41|23.66|21.66|23.71|21.71|23.4|21.4|0
1753802400000|2025-07-29 15:20:00|23.64|21.64|23.72|21.72|23.83|21.83|23.63|21.63|0
1753802700000|2025-07-29 15:25:00|23.71|21.71|23.99|21.99|24.04|22.04|23.7|21.7|0
1753803000000|2025-07-29 15:30:00|24|22|23.92|21.92|24.08|22.08|23.85|21.85|0
1753803300000|2025-07-29 15:35:00|23.93|21.93|24.08|22.08|24.08|22.08|23.9|21.9|0
1753803600000|2025-07-29 15:40:00|24.09|22.09|24.26|22.26|24.41|22.41|24.02|22.02|0
1753803900000|2025-07-29 15:45:00|24.24|22.24|23.74|21.74|24.24|22.24|23.7|21.7|0
1753804200000|2025-07-29 15:50:00|23.72|21.72|23.52|21.52|23.75|21.75|23.49|21.49|0
1753804500000|2025-07-29 15:55:00|23.51|21.51|23.54|21.54|23.58|21.58|23.46|21.46|0
1753804800000|2025-07-29 16:00:00|23.49|21.49|23.66|21.66|23.73|21.73|23.47|21.47|0
1753805100000|2025-07-29 16:05:00|23.67|21.67|23.77|21.77|23.79|21.79|23.63|21.63|0
1753805400000|2025-07-29 16:10:00|23.78|21.78|23.75|21.75|23.87|21.87|23.71|21.71|0
1753805700000|2025-07-29 16:15:00|23.77|21.77|23.73|21.73|23.79|21.79|23.65|21.65|0
1753806000000|2025-07-29 16:20:00|23.77|21.77|23.66|21.66|23.78|21.78|23.6|21.6|0
1753806300000|2025-07-29 16:25:00|23.64|21.64|23.65|21.65|23.76|21.76|23.55|21.55|0
1753806600000|2025-07-29 16:30:00|23.64|21.64|23.67|21.67|23.67|21.67|23.54|21.54|0
1753806900000|2025-07-29 16:35:00|23.66|21.66|23.84|21.84|23.96|21.96|23.61|21.61|0
1753807200000|2025-07-29 16:40:00|23.83|21.83|23.74|21.74|23.86|21.86|23.71|21.71|0
1753807500000|2025-07-29 16:45:00|23.71|21.71|23.75|21.75|23.78|21.78|23.7|21.7|0
1753807800000|2025-07-29 16:50:00|23.76|21.76|23.7|21.7|23.77|21.77|23.7|21.7|0
1753808100000|2025-07-29 16:55:00|23.69|21.69|23.56|21.56|23.71|21.71|23.54|21.54|0
1753808400000|2025-07-29 17:00:00|23.57|21.57|23.48|21.48|23.61|21.61|23.43|21.43|0
1753808700000|2025-07-29 17:05:00|23.47|21.47|23.46|21.46|23.52|21.52|23.43|21.43|0
1753809000000|2025-07-29 17:10:00|23.45|21.45|23.45|21.45|23.49|21.49|23.41|21.41|0
1753809300000|2025-07-29 17:15:00|23.44|21.44|23.52|21.52|23.54|21.54|23.41|21.41|0
1753809600000|2025-07-29 17:20:00|23.53|21.53|23.56|21.56|23.61|21.61|23.5|21.5|0
1753809900000|2025-07-29 17:25:00|23.55|21.55|23.56|21.56|23.61|21.61|23.48|21.48|0
1753810200000|2025-07-29 17:30:00|23.55|21.55|23.59|21.59|23.6|21.6|23.5|21.5|0
1753810500000|2025-07-29 17:35:00|23.58|21.58|23.82|21.82|23.91|21.91|23.57|21.57|0
1753810800000|2025-07-29 17:40:00|23.83|21.83|24.09|22.09|24.18|22.18|23.77|21.77|0
1753811100000|2025-07-29 17:45:00|24.1|22.1|24.18|22.18|24.22|22.22|24.05|22.05|0
1753811400000|2025-07-29 17:50:00|24.2|22.2|24.21|22.21|24.4|22.4|24.17|22.17|0
1753811700000|2025-07-29 17:55:00|24.2|22.2|24.05|22.05|24.22|22.22|24.04|22.04|0
1753812000000|2025-07-29 18:00:00|24.07|22.07|24.05|22.05|24.11|22.11|24.01|22.01|0
1753812300000|2025-07-29 18:05:00|24.03|22.03|24.17|22.17|24.19|22.19|24.01|22.01|0
1753812600000|2025-07-29 18:10:00|24.2|22.2|24.25|22.25|24.31|22.31|24.17|22.17|0
1753812900000|2025-07-29 18:15:00|24.26|22.26|24.19|22.19|24.28|22.28|24.19|22.19|0
1753813200000|2025-07-29 18:20:00|24.2|22.2|24.41|22.41|24.42|22.42|24.18|22.18|0
1753813500000|2025-07-29 18:25:00|24.4|22.4|24.44|22.44|24.48|22.48|24.38|22.38|0
1753813800000|2025-07-29 18:30:00|24.45|22.45|24.31|22.31|24.45|22.45|24.29|22.29|0
1753814100000|2025-07-29 18:35:00|24.32|22.32|24.24|22.24|24.38|22.38|24.24|22.24|0
1753814400000|2025-07-29 18:40:00|24.23|22.23|24.26|22.26|24.31|22.31|24.19|22.19|0
1753814700000|2025-07-29 18:45:00|24.27|22.27|24.45|22.45|24.47|22.47|24.24|22.24|0
1753815000000|2025-07-29 18:50:00|24.44|22.44|24.52|22.52|24.54|22.54|24.39|22.39|0
1753815300000|2025-07-29 18:55:00|24.53|22.53|24.69|22.69|24.75|22.75|24.52|22.52|0
1753815600000|2025-07-29 19:00:00|24.7|22.7|24.88|22.88|24.89|22.89|24.67|22.67|0
1753815900000|2025-07-29 19:05:00|24.84|22.84|24.73|22.73|24.86|22.86|24.69|22.69|0
1753816200000|2025-07-29 19:10:00|24.72|22.72|24.73|22.73|24.86|22.86|24.7|22.7|0
1753816500000|2025-07-29 19:15:00|24.74|22.74|24.85|22.85|24.92|22.92|24.72|22.72|0
1753816800000|2025-07-29 19:20:00|24.86|22.86|24.95|22.95|24.96|22.96|24.83|22.83|0
1753817100000|2025-07-29 19:25:00|24.96|22.96|25.01|23.01|25.02|23.02|24.92|22.92|0
1753817400000|2025-07-29 19:30:00|24.99|22.99|24.89|22.89|25.01|23.01|24.83|22.83|0
1753817700000|2025-07-29 19:35:00|24.93|22.93|25.27|23.27|25.3|23.3|24.93|22.93|0
1753818000000|2025-07-29 19:40:00|25.26|23.26|25.15|23.15|25.29|23.29|25.1|23.1|0
1753818300000|2025-07-29 19:45:00|25.14|23.14|25.05|23.05|25.15|23.15|24.92|22.92|0
1753818600000|2025-07-29 19:50:00|25.03|23.03|24.98|22.98|25.09|23.09|24.93|22.93|0
1753818900000|2025-07-29 19:55:00|25.03|23.03|24.95|22.95|25.13|23.13|24.85|22.85|0
1753819200000|2025-07-29 20:00:00|24.92|22.92|25.03|23.03|25.07|23.07|24.91|22.91|0
1753819500000|2025-07-29 20:05:00|25.04|23.04|25.07|23.07|25.11|23.11|24.99|22.99|0
1753819800000|2025-07-29 20:10:00|25.05|23.05|25.05|23.05|25.1|23.1|25.03|23.03|0
1753820100000|2025-07-29 20:15:00|25.06|23.06|25.09|23.09|25.12|23.12|25.03|23.03|0
1753820400000|2025-07-29 20:20:00|25.08|23.08|25.09|23.09|25.12|23.12|25.05|23.05|0
1753820700000|2025-07-29 20:25:00|25.19|23.19|25.18|23.18|25.2|23.2|25.17|23.17|0
1753821000000|2025-07-29 20:30:00|25.19|23.19|25.19|23.19|25.21|23.21|25.17|23.17|0
1753821300000|2025-07-29 20:35:00|25.2|23.2|25.18|23.18|25.22|23.22|25.16|23.16|0
1753821600000|2025-07-29 20:40:00|25.2|23.2|25.21|23.21|25.22|23.22|25.17|23.17|0
1753821900000|2025-07-29 20:45:00|25.2|23.2|25.17|23.17|25.22|23.22|25.17|23.17|0
1753822200000|2025-07-29 20:50:00|25.18|23.18|25.21|23.21|25.21|23.21|25.16|23.16|0
1753822500000|2025-07-29 20:55:00|25.51|22.91|25.47|22.87|25.51|22.91|25.45|22.85|0
1753822800000|2025-07-29 21:00:00|25.44|22.84|25.48|22.88|25.48|22.88|25.44|22.84|0
1753823100000|2025-07-29 21:05:00|25.47|22.87|25.46|22.86|25.48|22.88|25.46|22.86|0
1753823400000|2025-07-29 21:10:00|25.47|22.87|25.46|22.86|25.47|22.87|25.46|22.86|0
1753824000000|2025-07-29 21:20:00|25.47|22.87|25.46|22.86|25.47|22.87|25.46|22.86|0
1753824300000|2025-07-29 21:25:00|25.47|22.87|25.45|22.85|25.47|22.87|25.44|22.84|0
1753824600000|2025-07-29 21:30:00|25.44|22.84|25.45|22.85|25.45|22.85|25.44|22.84|0
1753825200000|2025-07-29 21:40:00|25.47|22.87|25.45|22.85|25.47|22.87|25.45|22.85|0
1753825500000|2025-07-29 21:45:00|25.44|22.84|25.39|22.79|25.45|22.85|25.39|22.79|0
1753825800000|2025-07-29 21:50:00|25.41|22.81|25.42|22.82|25.42|22.82|25.41|22.81|0
1753826100000|2025-07-29 21:55:00|25.43|22.83|25.41|22.81|25.43|22.83|25.41|22.81|0
1753826400000|2025-07-29 22:00:00|25.43|22.83|25.26|22.66|25.43|22.83|25.26|22.66|0
1753826700000|2025-07-29 22:05:00|25.27|22.67|25.34|22.74|25.36|22.76|25.26|22.66|0
1753827000000|2025-07-29 22:10:00|25.33|22.73|25.36|22.76|25.36|22.76|25.31|22.71|0
1753827300000|2025-07-29 22:15:00|25.35|22.75|25.32|22.72|25.35|22.75|25.29|22.69|0
1753827600000|2025-07-29 22:20:00|25.31|22.71|25.33|22.73|25.36|22.76|25.31|22.71|0
1753827900000|2025-07-29 22:25:00|25.32|22.72|25.34|22.74|25.37|22.77|25.32|22.72|0
1753828200000|2025-07-29 22:30:00|25.33|22.73|25.34|22.74|25.35|22.75|25.31|22.71|0
1753828500000|2025-07-29 22:35:00|25.35|22.75|25.34|22.74|25.36|22.76|25.33|22.73|0
1753828800000|2025-07-29 22:40:00|25.33|22.73|25.31|22.71|25.34|22.74|25.29|22.69|0
1753829100000|2025-07-29 22:45:00|25.3|22.7|25.27|22.67|25.31|22.71|25.27|22.67|0
1753829400000|2025-07-29 22:50:00|25.26|22.66|25.25|22.65|25.27|22.67|25.25|22.65|0
1753829700000|2025-07-29 22:55:00|25.24|22.64|25.25|22.65|25.26|22.66|25.21|22.61|0
1753830000000|2025-07-29 23:00:00|25.24|22.64|25.29|22.69|25.29|22.69|25.23|22.63|0
1753830300000|2025-07-29 23:05:00|25.28|22.68|25.22|22.62|25.28|22.68|25.22|22.62|0
1753830600000|2025-07-29 23:10:00|25.23|22.63|25.26|22.66|25.29|22.69|25.22|22.62|0
1753830900000|2025-07-29 23:15:00|25.25|22.65|25.24|22.64|25.26|22.66|25.23|22.63|0
1753831200000|2025-07-29 23:20:00|25.25|22.65|25.23|22.63|25.25|22.65|25.23|22.63|0
1753831500000|2025-07-29 23:25:00|25.24|22.64|25.23|22.63|25.24|22.64|25.22|22.62|0
1753831800000|2025-07-29 23:30:00|25.22|22.62|25.19|22.59|25.22|22.62|25.18|22.58|0
1753832100000|2025-07-29 23:35:00|25.18|22.58|25.18|22.58|25.19|22.59|25.16|22.56|0
1753832400000|2025-07-29 23:40:00|25.19|22.59|25.21|22.61|25.21|22.61|25.19|22.59|0
1753832700000|2025-07-29 23:45:00|25.22|22.62|25.26|22.66|25.29|22.69|25.21|22.61|0
1753833000000|2025-07-29 23:50:00|25.27|22.67|25.3|22.7|25.31|22.71|25.26|22.66|0
1753833300000|2025-07-29 23:55:00|25.29|22.69|25.23|22.63|25.3|22.7|25.22|22.62|0
1753833600000|2025-07-30 00:00:00|25.24|22.64|25.24|22.64|25.25|22.65|25.2|22.6|0
1753833900000|2025-07-30 00:05:00|25.23|22.63|25.2|22.6|25.24|22.64|25.19|22.59|0
1753834200000|2025-07-30 00:10:00|25.19|22.59|25.08|22.48|25.2|22.6|25.07|22.47|0
1753834500000|2025-07-30 00:15:00|25.09|22.49|24.89|22.89|25.09|22.94|24.79|22.49|0
1753834800000|2025-07-30 00:20:00|24.87|22.87|24.83|22.83|24.91|22.91|24.82|22.82|0
1753835100000|2025-07-30 00:25:00|24.84|22.84|24.85|22.85|24.86|22.86|24.8|22.8|0
1753835400000|2025-07-30 00:30:00|24.84|22.84|24.79|22.79|24.86|22.86|24.79|22.79|0
1753835700000|2025-07-30 00:35:00|24.78|22.78|24.72|22.72|24.81|22.81|24.72|22.72|0
1753836000000|2025-07-30 00:40:00|24.75|22.75|24.75|22.75|24.78|22.78|24.73|22.73|0
1753836300000|2025-07-30 00:45:00|24.73|22.73|24.75|22.75|24.77|22.77|24.73|22.73|0
1753836600000|2025-07-30 00:50:00|24.74|22.74|24.75|22.75|24.77|22.77|24.74|22.74|0
1753836900000|2025-07-30 00:55:00|24.74|22.74|24.76|22.76|24.77|22.77|24.73|22.73|0
1753837200000|2025-07-30 01:00:00|24.78|22.78|24.75|22.75|24.78|22.78|24.73|22.73|0
1753837500000|2025-07-30 01:05:00|24.76|22.76|24.75|22.75|24.77|22.77|24.71|22.71|0
1753837800000|2025-07-30 01:10:00|24.73|22.73|24.75|22.75|24.78|22.78|24.73|22.73|0
1753838100000|2025-07-30 01:15:00|24.74|22.74|24.77|22.77|24.78|22.78|24.73|22.73|0
1753838400000|2025-07-30 01:20:00|24.78|22.78|24.76|22.76|24.78|22.78|24.73|22.73|0
1753838700000|2025-07-30 01:25:00|24.77|22.77|24.8|22.8|24.81|22.81|24.74|22.74|0
1753839000000|2025-07-30 01:30:00|24.83|22.83|24.72|22.72|24.89|22.89|24.72|22.72|0
1753839300000|2025-07-30 01:35:00|24.71|22.71|24.66|22.66|24.73|22.73|24.62|22.62|0
1753839600000|2025-07-30 01:40:00|24.65|22.65|24.61|22.61|24.67|22.67|24.6|22.6|0
1753839900000|2025-07-30 01:45:00|24.62|22.62|24.62|22.62|24.64|22.64|24.58|22.58|0
1753840200000|2025-07-30 01:50:00|24.61|22.61|24.6|22.6|24.64|22.64|24.59|22.59|0
1753840500000|2025-07-30 01:55:00|24.61|22.61|24.61|22.61|24.62|22.62|24.6|22.6|0
1753840800000|2025-07-30 02:00:00|24.6|22.6|24.59|22.59|24.62|22.62|24.58|22.58|0
1753841100000|2025-07-30 02:05:00|24.58|22.58|24.58|22.58|24.61|22.61|24.58|22.58|0
1753841400000|2025-07-30 02:10:00|24.59|22.59|24.59|22.59|24.61|22.61|24.56|22.56|0
1753841700000|2025-07-30 02:15:00|24.6|22.6|24.59|22.59|24.61|22.61|24.58|22.58|0
1753842000000|2025-07-30 02:20:00|24.58|22.58|24.58|22.58|24.61|22.61|24.57|22.57|0
1753842300000|2025-07-30 02:25:00|24.61|22.61|24.58|22.58|24.61|22.61|24.58|22.58|0
1753842600000|2025-07-30 02:30:00|24.59|22.59|24.6|22.6|24.63|22.63|24.59|22.59|0
1753842900000|2025-07-30 02:35:00|24.61|22.61|24.65|22.65|24.68|22.68|24.6|22.6|0
1753843200000|2025-07-30 02:40:00|24.64|22.64|24.65|22.65|24.69|22.69|24.64|22.64|0
1753843500000|2025-07-30 02:45:00|24.66|22.66|24.65|22.65|24.67|22.67|24.63|22.63|0
1753843800000|2025-07-30 02:50:00|24.66|22.66|24.61|22.61|24.66|22.66|24.59|22.59|0
1753844100000|2025-07-30 02:55:00|24.62|22.62|24.6|22.6|24.62|22.62|24.6|22.6|0
1753844400000|2025-07-30 03:00:00|24.59|22.59|24.6|22.6|24.62|22.62|24.56|22.56|0
1753844700000|2025-07-30 03:05:00|24.58|22.58|24.6|22.6|24.61|22.61|24.57|22.57|0
1753845000000|2025-07-30 03:10:00|24.59|22.59|24.6|22.6|24.62|22.62|24.59|22.59|0
1753845300000|2025-07-30 03:15:00|24.61|22.61|24.61|22.61|24.63|22.63|24.59|22.59|0
1753845600000|2025-07-30 03:20:00|24.59|22.59|24.57|22.57|24.62|22.62|24.57|22.57|0
1753845900000|2025-07-30 03:25:00|24.6|22.6|24.6|22.6|24.63|22.63|24.59|22.59|0
1753846200000|2025-07-30 03:30:00|24.61|22.61|24.6|22.6|24.62|22.62|24.59|22.59|0
1753846500000|2025-07-30 03:35:00|24.61|22.61|24.62|22.62|24.62|22.62|24.58|22.58|0
1753846800000|2025-07-30 03:40:00|24.61|22.61|24.41|22.41|24.61|22.61|24.38|22.38|0
1753847100000|2025-07-30 03:45:00|24.43|22.43|24.41|22.41|24.44|22.44|24.41|22.41|0
1753847400000|2025-07-30 03:50:00|24.42|22.42|24.39|22.39|24.43|22.43|24.39|22.39|0
1753847700000|2025-07-30 03:55:00|24.4|22.4|24.41|22.41|24.43|22.43|24.38|22.38|0
1753848000000|2025-07-30 04:00:00|24.83|22.83|24.4|22.4|24.83|22.83|24.38|22.38|0
1753848300000|2025-07-30 04:05:00|24.41|22.41|24.37|22.37|24.43|22.43|24.37|22.37|0
1753848600000|2025-07-30 04:10:00|24.38|22.38|24.43|22.43|24.43|22.43|24.36|22.36|0
1753848900000|2025-07-30 04:15:00|24.41|22.41|24.42|22.42|24.44|22.44|24.38|22.38|0
1753849200000|2025-07-30 04:20:00|24.41|22.41|24.4|22.4|24.41|22.41|24.4|22.4|0
1753849500000|2025-07-30 04:25:00|24.41|22.41|24.4|22.4|24.41|22.41|24.39|22.39|0
1753849800000|2025-07-30 04:30:00|24.39|22.39|24.4|22.4|24.42|22.42|24.39|22.39|0
1753850100000|2025-07-30 04:35:00|24.39|22.39|24.4|22.4|24.42|22.42|24.38|22.38|0
1753850400000|2025-07-30 04:40:00|24.41|22.41|24.39|22.39|24.41|22.41|24.37|22.37|0
1753850700000|2025-07-30 04:45:00|24.4|22.4|24.43|22.43|24.43|22.43|24.38|22.38|0
1753851000000|2025-07-30 04:50:00|24.41|22.41|24.39|22.39|24.41|22.41|24.38|22.38|0
1753851300000|2025-07-30 04:55:00|24.4|22.4|24.4|22.4|24.42|22.42|24.39|22.39|0
1753851600000|2025-07-30 05:00:00|24.41|22.41|24.4|22.4|24.42|22.42|24.36|22.36|0
1753851900000|2025-07-30 05:05:00|24.39|22.39|24.39|22.39|24.43|22.43|24.38|22.38|0
1753852200000|2025-07-30 05:10:00|24.38|22.38|24.43|22.43|24.47|22.47|24.38|22.38|0
1753852500000|2025-07-30 05:15:00|24.42|22.42|24.44|22.44|24.46|22.46|24.41|22.41|0
1753852800000|2025-07-30 05:20:00|24.43|22.43|24.41|22.41|24.46|22.46|24.41|22.41|0
1753853100000|2025-07-30 05:25:00|24.43|22.43|24.46|22.46|24.46|22.46|24.42|22.42|0
1753853400000|2025-07-30 05:30:00|24.45|22.45|24.44|22.44|24.46|22.46|24.43|22.43|0
1753853700000|2025-07-30 05:35:00|24.43|22.43|24.45|22.45|24.45|22.45|24.43|22.43|0
1753854000000|2025-07-30 05:40:00|24.46|22.46|24.45|22.45|24.48|22.48|24.41|22.41|0
1753854300000|2025-07-30 05:45:00|24.46|22.46|24.43|22.43|24.47|22.47|24.42|22.42|0
1753854600000|2025-07-30 05:50:00|24.44|22.44|24.41|22.41|24.44|22.44|24.38|22.38|0
1753854900000|2025-07-30 05:55:00|24.4|22.4|24.4|22.4|24.43|22.43|24.38|22.38|0
1753855200000|2025-07-30 06:00:00|24.42|22.42|24.41|22.41|24.43|22.43|24.35|22.35|0
1753855500000|2025-07-30 06:05:00|24.43|22.43|24.4|22.4|24.43|22.43|24.37|22.37|0
1753855800000|2025-07-30 06:10:00|24.39|22.39|24.42|22.42|24.44|22.44|24.37|22.37|0
1753856100000|2025-07-30 06:15:00|24.41|22.41|24.41|22.41|24.43|22.43|24.39|22.39|0
1753856400000|2025-07-30 06:20:00|24.4|22.4|24.39|22.39|24.41|22.41|24.39|22.39|0
1753856700000|2025-07-30 06:25:00|24.38|22.38|24.3|22.3|24.41|22.41|24.28|22.28|0
1753857000000|2025-07-30 06:30:00|24.31|22.31|24.3|22.3|24.31|22.31|24.28|22.28|0
1753857300000|2025-07-30 06:35:00|24.31|22.31|24.31|22.31|24.33|22.33|24.28|22.28|0
1753857600000|2025-07-30 06:40:00|24.32|22.32|24.3|22.3|24.32|22.32|24.28|22.28|0
1753857900000|2025-07-30 06:45:00|24.31|22.31|24.28|22.28|24.32|22.32|24.28|22.28|0
1753858200000|2025-07-30 06:50:00|24.29|22.29|24.3|22.3|24.32|22.32|24.29|22.29|0
1753858500000|2025-07-30 06:55:00|24.31|22.31|24.31|22.31|24.32|22.32|24.28|22.28|0
1753858800000|2025-07-30 07:00:00|24.3|22.3|24.41|22.41|24.46|22.46|24.28|22.28|0
1753859100000|2025-07-30 07:05:00|24.42|22.42|24.48|22.48|24.49|22.49|24.36|22.36|0
1753859400000|2025-07-30 07:10:00|24.47|22.47|24.46|22.46|24.5|22.5|24.4|22.4|0
1753859700000|2025-07-30 07:15:00|24.47|22.47|24.63|22.63|24.63|22.63|24.46|22.46|0
1753860000000|2025-07-30 07:20:00|24.64|22.64|24.59|22.59|24.66|22.66|24.57|22.57|0
1753860300000|2025-07-30 07:25:00|24.58|22.58|24.53|22.53|24.6|22.6|24.52|22.52|0
1753860600000|2025-07-30 07:30:00|24.52|22.52|24.43|22.43|24.55|22.55|24.42|22.42|0
1753860900000|2025-07-30 07:35:00|24.42|22.42|24.4|22.4|24.44|22.44|24.37|22.37|0
1753861200000|2025-07-30 07:40:00|24.39|22.39|24.41|22.41|24.45|22.45|24.36|22.36|0
1753861500000|2025-07-30 07:45:00|24.4|22.4|24.39|22.39|24.43|22.43|24.38|22.38|0
1753861800000|2025-07-30 07:50:00|24.4|22.4|24.39|22.39|24.41|22.41|24.37|22.37|0
1753862100000|2025-07-30 07:55:00|24.4|22.4|24.38|22.38|24.41|22.41|24.36|22.36|0
1753862400000|2025-07-30 08:00:00|24.39|22.39|24.31|22.31|24.42|22.42|24.29|22.29|0
1753862700000|2025-07-30 08:05:00|24.32|22.32|24.4|22.4|24.43|22.43|24.28|22.28|0
1753863000000|2025-07-30 08:10:00|24.42|22.42|24.45|22.45|24.47|22.47|24.36|22.36|0
1753863300000|2025-07-30 08:15:00|24.46|22.46|24.47|22.47|24.47|22.47|24.43|22.43|0
1753863600000|2025-07-30 08:20:00|24.48|22.48|24.6|22.6|24.63|22.63|24.48|22.48|0
1753863900000|2025-07-30 08:25:00|24.61|22.61|24.61|22.61|24.63|22.63|24.56|22.56|0
1753864200000|2025-07-30 08:30:00|24.71|22.71|24.71|22.71|24.77|22.77|24.6|22.6|0
1753864500000|2025-07-30 08:35:00|24.74|22.74|24.63|22.63|24.75|22.75|24.61|22.61|0
1753864800000|2025-07-30 08:40:00|24.64|22.64|24.63|22.63|24.66|22.66|24.59|22.59|0
1753865100000|2025-07-30 08:45:00|24.64|22.64|24.59|22.59|24.65|22.65|24.57|22.57|0
1753865400000|2025-07-30 08:50:00|24.6|22.6|24.58|22.58|24.61|22.61|24.57|22.57|0
1753865700000|2025-07-30 08:55:00|24.59|22.59|24.59|22.59|24.64|22.64|24.53|22.53|0
1753866000000|2025-07-30 09:00:00|24.6|22.6|24.49|22.49|24.6|22.6|24.44|22.44|0
1753866300000|2025-07-30 09:05:00|24.48|22.48|24.44|22.44|24.51|22.51|24.42|22.42|0
1753866600000|2025-07-30 09:10:00|24.45|22.45|24.43|22.43|24.45|22.45|24.42|22.42|0
1753866900000|2025-07-30 09:15:00|24.42|22.42|24.4|22.4|24.45|22.45|24.39|22.39|0
1753867200000|2025-07-30 09:20:00|24.39|22.39|24.4|22.4|24.43|22.43|24.38|22.38|0
1753867500000|2025-07-30 09:25:00|24.41|22.41|24.46|22.46|24.48|22.48|24.41|22.41|0
1753867800000|2025-07-30 09:30:00|24.45|22.45|24.46|22.46|24.48|22.48|24.43|22.43|0
1753868100000|2025-07-30 09:35:00|24.47|22.47|24.56|22.56|24.57|22.57|24.45|22.45|0
1753868400000|2025-07-30 09:40:00|24.55|22.55|24.6|22.6|24.62|22.62|24.53|22.53|0
1753868700000|2025-07-30 09:45:00|24.61|22.61|24.59|22.59|24.62|22.62|24.58|22.58|0
1753869000000|2025-07-30 09:50:00|24.6|22.6|24.59|22.59|24.62|22.62|24.57|22.57|0
1753869300000|2025-07-30 09:55:00|24.6|22.6|24.45|22.45|24.6|22.6|24.38|22.38|0
1753869600000|2025-07-30 10:00:00|24.44|22.44|24.39|22.39|24.45|22.45|24.36|22.36|0
1753869900000|2025-07-30 10:05:00|24.42|22.42|24.4|22.4|24.42|22.42|24.39|22.39|0
1753870200000|2025-07-30 10:10:00|24.39|22.39|24.39|22.39|24.42|22.42|24.37|22.37|0
1753870500000|2025-07-30 10:15:00|24.37|22.37|24.38|22.38|24.41|22.41|24.37|22.37|0
1753870800000|2025-07-30 10:20:00|24.39|22.39|24.35|22.35|24.4|22.4|24.33|22.33|0
1753871100000|2025-07-30 10:25:00|24.34|22.34|24.38|22.38|24.39|22.39|24.32|22.32|0
1753871400000|2025-07-30 10:30:00|24.39|22.39|24.37|22.37|24.4|22.4|24.32|22.32|0
1753871700000|2025-07-30 10:35:00|24.38|22.38|24.34|22.34|24.38|22.38|24.32|22.32|0
1753872000000|2025-07-30 10:40:00|24.35|22.35|24.35|22.35|24.36|22.36|24.33|22.33|0
1753872300000|2025-07-30 10:45:00|24.36|22.36|24.29|22.29|24.36|22.36|24.29|22.29|0
1753872600000|2025-07-30 10:50:00|24.3|22.3|24.31|22.31|24.32|22.32|24.29|22.29|0
1753872900000|2025-07-30 10:55:00|24.32|22.32|24.23|22.23|24.32|22.32|24.23|22.23|0
1753873200000|2025-07-30 11:00:00|24.24|22.24|24.23|22.23|24.26|22.26|24.22|22.22|0
1753873500000|2025-07-30 11:05:00|24.24|22.24|24.24|22.24|24.26|22.26|24.22|22.22|0
1753873800000|2025-07-30 11:10:00|24.23|22.23|24.26|22.26|24.26|22.26|24.22|22.22|0
1753874100000|2025-07-30 11:15:00|24.25|22.25|24.25|22.25|24.25|22.25|24.2|22.2|0
1753874400000|2025-07-30 11:20:00|24.24|22.24|24.24|22.24|24.26|22.26|24.22|22.22|0
1753874700000|2025-07-30 11:25:00|24.25|22.25|24.14|22.14|24.25|22.25|24.13|22.13|0
1753875000000|2025-07-30 11:30:00|24.15|22.15|24.2|22.2|24.21|22.21|24.12|22.12|0
1753875300000|2025-07-30 11:35:00|24.19|22.19|24.18|22.18|24.21|22.21|24.16|22.16|0
1753875600000|2025-07-30 11:40:00|24.13|22.13|24.23|22.23|24.26|22.26|24.11|22.11|0
1753875900000|2025-07-30 11:45:00|24.25|22.25|24.08|22.08|24.25|22.25|24.05|22.05|0
1753876200000|2025-07-30 11:50:00|24.06|22.06|24.17|22.17|24.18|22.18|24.05|22.05|0
1753876500000|2025-07-30 11:55:00|24.16|22.16|24.15|22.15|24.17|22.17|24.13|22.13|0
1753876800000|2025-07-30 12:00:00|24.16|22.16|24.21|22.21|24.23|22.23|24.14|22.14|0
1753877100000|2025-07-30 12:05:00|24.19|22.19|24.54|22.54|24.54|22.54|24.17|22.17|0
1753877400000|2025-07-30 12:10:00|24.55|22.55|24.67|22.27|24.8|22.61|24.55|22.27|0
1753877700000|2025-07-30 12:15:00|24.62|22.22|24.69|22.29|24.74|22.34|24.28|21.88|0
1753878000000|2025-07-30 12:20:00|24.7|22.3|24.68|22.28|24.75|22.35|24.67|22.27|0
1753878300000|2025-07-30 12:25:00|24.69|22.29|24.57|22.57|24.69|22.57|24.44|22.22|0
1753878600000|2025-07-30 12:30:00|24.58|22.58|24.41|22.41|24.58|22.58|24.2|22.2|0
1753878900000|2025-07-30 12:35:00|24.44|22.44|24.37|22.37|24.57|22.57|24.31|22.31|0
1753879200000|2025-07-30 12:40:00|24.35|22.35|24.31|22.31|24.36|22.36|24.26|22.26|0
1753879500000|2025-07-30 12:45:00|24.32|22.32|24.33|22.33|24.37|22.37|24.29|22.29|0
1753879800000|2025-07-30 12:50:00|24.34|22.34|24.3|22.3|24.34|22.34|24.26|22.26|0
1753880100000|2025-07-30 12:55:00|24.31|22.31|24.37|22.37|24.38|22.38|24.27|22.27|0
1753880400000|2025-07-30 13:00:00|24.35|22.35|24.45|22.45|24.48|22.48|24.33|22.33|0
1753880700000|2025-07-30 13:05:00|24.46|22.46|24.5|22.5|24.53|22.53|24.45|22.45|0
1753881000000|2025-07-30 13:10:00|24.51|22.51|24.48|22.48|24.54|22.54|24.48|22.48|0
1753881300000|2025-07-30 13:15:00|24.49|22.49|24.41|22.41|24.51|22.51|24.38|22.38|0
1753881600000|2025-07-30 13:20:00|24.4|22.4|24.71|22.11|24.71|22.43|24.36|22.1|0
1753881900000|2025-07-30 13:25:00|24.7|22.1|24.66|22.06|24.74|22.14|24.62|22.02|0
1753882200000|2025-07-30 13:30:00|24.43|22.43|24.46|22.46|24.74|22.74|24.41|22.41|0
1753882500000|2025-07-30 13:35:00|24.45|22.45|24.49|22.49|24.53|22.53|24.33|22.33|0
1753882800000|2025-07-30 13:40:00|24.48|22.48|24.38|22.38|24.55|22.55|24.38|22.38|0
1753883100000|2025-07-30 13:45:00|24.37|22.37|24.6|22.6|24.62|22.62|24.32|22.32|0
1753883400000|2025-07-30 13:50:00|24.62|22.62|24.68|22.68|24.78|22.78|24.58|22.58|0
1753883700000|2025-07-30 13:55:00|24.69|22.69|24.6|22.6|24.75|22.75|24.6|22.6|0
1753884000000|2025-07-30 14:00:00|24.61|22.61|24.68|22.68|24.78|22.78|24.54|22.54|0
1753884300000|2025-07-30 14:05:00|24.67|22.67|24.58|22.58|24.72|22.72|24.54|22.54|0
1753884600000|2025-07-30 14:10:00|24.56|22.56|24.48|22.48|24.59|22.59|24.46|22.46|0
1753884900000|2025-07-30 14:15:00|24.5|22.5|24.33|22.33|24.51|22.51|24.33|22.33|0
1753885200000|2025-07-30 14:20:00|24.32|22.32|24.05|22.05|24.38|22.38|24.01|22.01|0
1753885500000|2025-07-30 14:25:00|24.09|22.09|24.23|22.23|24.23|22.23|24.09|22.09|0
1753885800000|2025-07-30 14:30:00|24.21|22.21|24.16|22.16|24.25|22.25|24.06|22.06|0
1753886100000|2025-07-30 14:35:00|24.15|22.15|24.16|22.16|24.21|22.21|24.1|22.1|0
1753886400000|2025-07-30 14:40:00|24.17|22.17|24.14|22.14|24.19|22.19|24.11|22.11|0
1753886700000|2025-07-30 14:45:00|24.13|22.13|24.27|22.27|24.3|22.3|24.1|22.1|0
1753887000000|2025-07-30 14:50:00|24.25|22.25|24.31|22.31|24.31|22.31|24.21|22.21|0
1753887300000|2025-07-30 14:55:00|24.32|22.32|24.45|22.45|24.46|22.46|24.26|22.26|0
1753887600000|2025-07-30 15:00:00|24.43|22.43|24.58|22.58|24.61|22.61|24.41|22.41|0
1753887900000|2025-07-30 15:05:00|24.57|22.57|24.62|22.62|24.69|22.69|24.55|22.55|0
1753888200000|2025-07-30 15:10:00|24.64|22.64|25|23|25.01|23.01|24.63|22.63|0
1753888500000|2025-07-30 15:15:00|25.01|23.01|24.87|22.87|25.08|23.08|24.85|22.85|0
1753888800000|2025-07-30 15:20:00|24.88|22.88|24.85|22.85|25.33|23.33|24.81|22.81|0
1753889100000|2025-07-30 15:25:00|24.86|22.86|24.97|22.97|24.97|22.97|24.8|22.8|0
1753889400000|2025-07-30 15:30:00|24.98|22.98|24.98|22.98|25.03|23.03|24.88|22.88|0
1753889700000|2025-07-30 15:35:00|24.99|22.99|24.77|22.77|24.99|22.99|24.77|22.77|0
1753890000000|2025-07-30 15:40:00|24.78|22.78|24.59|22.59|24.79|22.79|24.55|22.55|0
1753890300000|2025-07-30 15:45:00|24.6|22.6|24.61|22.61|24.64|22.64|24.55|22.55|0
1753890600000|2025-07-30 15:50:00|24.6|22.6|24.45|22.45|24.64|22.64|24.45|22.45|0
1753890900000|2025-07-30 15:55:00|24.46|22.46|24.34|22.34|24.46|22.46|24.32|22.32|0
1753891200000|2025-07-30 16:00:00|24.33|22.33|24.3|22.3|24.39|22.39|24.27|22.27|0
1753891500000|2025-07-30 16:05:00|24.31|22.31|24.3|22.3|24.32|22.32|24.27|22.27|0
1753891800000|2025-07-30 16:10:00|24.31|22.31|24.21|22.21|24.35|22.35|24.2|22.2|0
1753892100000|2025-07-30 16:15:00|24.22|22.22|24|22|24.22|22.22|23.98|21.98|0
1753892400000|2025-07-30 16:20:00|23.99|21.99|24.01|22.01|24.03|22.03|23.93|21.93|0
1753892700000|2025-07-30 16:25:00|24.04|22.04|24.09|22.09|24.16|22.16|24.01|22.01|0
1753893000000|2025-07-30 16:30:00|24.1|22.1|24.1|22.1|24.12|22.12|24.04|22.04|0
1753893300000|2025-07-30 16:35:00|24.11|22.11|24.12|22.12|24.14|22.14|24.07|22.07|0
1753893600000|2025-07-30 16:40:00|24.11|22.11|24.71|21.71|24.74|22.2|24.09|21.65|0
1753893900000|2025-07-30 16:45:00|24.7|21.7|24.71|21.71|24.73|21.73|24.67|21.67|0
1753894200000|2025-07-30 16:50:00|24.7|21.7|24.62|21.62|24.71|21.71|24.58|21.58|0
1753894500000|2025-07-30 16:55:00|24.61|21.61|24.66|21.66|24.72|21.72|24.61|21.61|0
1753894800000|2025-07-30 17:00:00|24.67|21.67|24.63|21.63|24.68|21.68|24.56|21.56|0
1753895100000|2025-07-30 17:05:00|24.62|21.62|24.63|21.63|24.65|21.65|24.59|21.59|0
1753895400000|2025-07-30 17:10:00|24.61|21.61|24.63|21.63|24.66|21.66|24.58|21.58|0
1753895700000|2025-07-30 17:15:00|24.62|21.62|24.58|21.58|24.65|21.65|24.57|21.57|0
1753896000000|2025-07-30 17:20:00|24.61|21.61|24.7|21.7|24.71|21.71|24.58|21.58|0
1753896300000|2025-07-30 17:25:00|24.69|21.69|24.7|21.7|24.71|21.71|24.63|21.63|0
1753896600000|2025-07-30 17:30:00|24.71|21.71|24.08|22.08|24.74|22.23|24.07|21.67|0
1753896900000|2025-07-30 17:35:00|24.1|22.1|23.99|21.99|24.12|22.12|23.99|21.99|0
1753897200000|2025-07-30 17:40:00|23.98|21.98|23.92|21.92|24.01|22.01|23.89|21.89|0
1753897500000|2025-07-30 17:45:00|23.91|21.91|23.98|21.98|23.98|21.98|23.89|21.89|0
1753897800000|2025-07-30 17:50:00|23.97|21.97|23.94|21.94|24|22|23.89|21.89|0
1753898100000|2025-07-30 17:55:00|23.93|21.93|23.82|21.82|23.93|21.93|23.77|21.77|0
1753898400000|2025-07-30 18:00:00|23.83|21.83|23.88|21.88|24.05|22.05|22.97|20.97|0
1753898700000|2025-07-30 18:05:00|23.9|21.9|23.7|21.7|23.9|21.9|23.68|21.68|0
1753899000000|2025-07-30 18:10:00|23.66|21.66|23.79|21.79|23.83|21.83|23.62|21.62|0
1753899300000|2025-07-30 18:15:00|23.81|21.81|23.93|21.93|23.98|21.98|23.77|21.77|0
1753899600000|2025-07-30 18:20:00|23.94|21.94|23.87|21.87|23.99|21.99|23.85|21.85|0
1753899900000|2025-07-30 18:25:00|23.86|21.86|23.7|21.7|23.89|21.89|23.67|21.67|0
1753900200000|2025-07-30 18:30:00|23.69|21.69|23.5|21.5|23.74|21.74|23.39|21.39|0
1753900500000|2025-07-30 18:35:00|23.51|21.51|23.91|21.91|24|22|23.34|21.34|0
1753900800000|2025-07-30 18:40:00|23.95|21.95|23.96|21.96|24.35|22.35|23.86|21.86|0
1753901100000|2025-07-30 18:45:00|23.97|21.97|24.29|22.29|24.36|22.36|23.84|21.84|0
1753901400000|2025-07-30 18:50:00|24.34|22.34|24.88|22.88|24.89|22.89|24.34|22.34|0
1753901700000|2025-07-30 18:55:00|24.87|22.87|25.78|23.78|25.95|23.95|24.81|22.81|0
1753902000000|2025-07-30 19:00:00|26.05|23.65|26.51|23.71|26.57|24.17|25.96|23.16|0
1753902300000|2025-07-30 19:05:00|26.54|23.74|25.93|23.13|26.84|24.04|25.88|23.08|0
1753902600000|2025-07-30 19:10:00|25.85|23.05|25.43|22.63|26|23.2|25.24|22.44|0
1753902900000|2025-07-30 19:15:00|25.39|22.59|25.84|23.04|25.97|23.17|25.34|22.54|0
1753903200000|2025-07-30 19:20:00|25.85|23.05|26.14|23.34|26.15|23.35|25.52|22.72|0
1753903500000|2025-07-30 19:25:00|26.17|23.37|26.1|23.3|26.42|23.62|25.98|23.18|0
1753903800000|2025-07-30 19:30:00|26.08|23.28|25.94|23.14|26.15|23.35|25.76|22.96|0
1753904100000|2025-07-30 19:35:00|25.96|23.16|25.89|23.49|26.04|23.52|25.65|23.01|0
1753904400000|2025-07-30 19:40:00|25.92|23.52|25.98|23.58|26.02|23.62|25.69|23.29|0
1753904700000|2025-07-30 19:45:00|25.92|23.52|25.6|23.2|25.92|23.52|25.5|23.1|0
1753905000000|2025-07-30 19:50:00|25.55|23.15|25.39|22.99|25.65|23.25|25.26|22.86|0
1753905300000|2025-07-30 19:55:00|25.4|23|24.72|22.72|25.53|23.13|24.66|22.46|0
1753905600000|2025-07-30 20:00:00|24.69|22.69|24.01|22.01|24.95|22.95|23.63|21.63|0
1753905900000|2025-07-30 20:05:00|23.96|21.96|23.53|21.53|23.96|21.96|23.29|21.29|0
1753906200000|2025-07-30 20:10:00|23.55|21.55|23.25|21.25|23.57|21.57|23.15|21.15|0
1753906500000|2025-07-30 20:15:00|23.26|21.26|23.56|21.56|23.79|21.79|23.22|21.22|0
1753906800000|2025-07-30 20:20:00|23.53|21.53|23.3|21.3|23.56|21.56|23.23|21.23|0
1753907100000|2025-07-30 20:25:00|23.29|21.29|23.44|21.44|23.49|21.49|23.15|21.15|0
1753907400000|2025-07-30 20:30:00|23.47|21.47|23.54|21.54|23.56|21.56|23.4|21.4|0
1753907700000|2025-07-30 20:35:00|23.55|21.55|23.56|21.56|23.58|21.58|23.49|21.49|0
1753908000000|2025-07-30 20:40:00|23.57|21.57|23.53|21.53|23.59|21.59|23.5|21.5|0
1753908300000|2025-07-30 20:45:00|23.54|21.54|23.57|21.57|23.62|21.62|23.53|21.53|0
1753908600000|2025-07-30 20:50:00|23.58|21.58|23.63|21.63|23.63|21.63|23.56|21.56|0
1753908900000|2025-07-30 20:55:00|23.92|21.32|23.93|21.33|23.96|21.36|23.89|21.29|0
1753909200000|2025-07-30 21:00:00|23.92|21.32|23.94|21.34|23.94|21.34|23.9|21.3|0
1753909500000|2025-07-30 21:05:00|23.92|21.32|23.89|21.29|23.94|21.34|23.86|21.26|0
1753909800000|2025-07-30 21:10:00|23.9|21.3|23.91|21.31|23.94|21.34|23.88|21.28|0
1753910100000|2025-07-30 21:15:00|23.92|21.32|23.86|21.26|23.94|21.34|23.86|21.26|0
1753910400000|2025-07-30 21:20:00|23.85|21.25|23.8|21.2|23.85|21.25|23.8|21.2|0
1753910700000|2025-07-30 21:25:00|23.82|21.22|23.82|21.22|23.82|21.22|23.74|21.14|0
1753911000000|2025-07-30 21:30:00|23.81|21.21|23.76|21.16|23.82|21.22|23.75|21.15|0
1753911300000|2025-07-30 21:35:00|23.77|21.17|23.81|21.21|23.81|21.21|23.76|21.16|0
1753911600000|2025-07-30 21:40:00|23.8|21.2|23.65|21.05|23.8|21.2|23.62|21.02|0
1753911900000|2025-07-30 21:45:00|23.66|21.06|23.66|21.06|23.69|21.09|23.61|21.01|0
1753912200000|2025-07-30 21:50:00|23.67|21.07|23.62|21.02|23.69|21.09|23.53|20.93|0
1753912500000|2025-07-30 21:55:00|23.63|21.03|23.39|20.79|23.63|21.03|23.32|20.72|0
1753912800000|2025-07-30 22:00:00|23.49|20.89|23.46|20.86|23.66|21.06|23.41|20.81|0
1753913100000|2025-07-30 22:05:00|23.44|20.84|23.58|20.98|23.62|21.02|23.42|20.82|0
1753913400000|2025-07-30 22:10:00|23.59|20.99|23.51|20.91|23.62|21.02|23.51|20.91|0
1753913700000|2025-07-30 22:15:00|23.52|20.92|23.41|20.81|23.58|20.98|23.35|20.75|0
1753914000000|2025-07-30 22:20:00|23.42|20.82|23.46|20.86|23.48|20.88|23.42|20.82|0
1753914300000|2025-07-30 22:25:00|23.47|20.87|23.46|20.86|23.49|20.89|23.45|20.85|0
1753914600000|2025-07-30 22:30:00|23.44|20.84|23.34|20.74|23.45|20.85|23.3|20.7|0
1753914900000|2025-07-30 22:35:00|23.33|20.73|23.26|20.66|23.33|20.73|23.25|20.65|0
1753915200000|2025-07-30 22:40:00|23.25|20.65|23.16|20.56|23.28|20.68|23.15|20.55|0
1753915500000|2025-07-30 22:45:00|23.18|20.58|23.17|20.57|23.21|20.61|23.16|20.56|0
1753915800000|2025-07-30 22:50:00|23.15|20.55|23.21|20.61|23.22|20.62|23.15|20.55|0
1753916100000|2025-07-30 22:55:00|23.2|20.6|23.18|20.58|23.21|20.61|23.17|20.57|0
1753916400000|2025-07-30 23:00:00|23.19|20.59|23.16|20.56|23.2|20.6|23.14|20.54|0
1753916700000|2025-07-30 23:05:00|23.15|20.55|23.1|20.5|23.15|20.55|23.1|20.5|0
1753917000000|2025-07-30 23:10:00|23.11|20.51|23.02|20.42|23.11|20.51|23.02|20.42|0
1753917300000|2025-07-30 23:15:00|23.04|20.44|23.11|20.51|23.13|20.53|23.03|20.43|0
1753917600000|2025-07-30 23:20:00|23.12|20.52|23.16|20.56|23.17|20.57|23.12|20.52|0
1753917900000|2025-07-30 23:25:00|23.15|20.55|23.13|20.53|23.17|20.57|23.13|20.53|0
1753918200000|2025-07-30 23:30:00|23.14|20.54|23.15|20.55|23.16|20.56|23.12|20.52|0
1753918500000|2025-07-30 23:35:00|23.14|20.54|23.13|20.53|23.15|20.55|23.13|20.53|0
1753918800000|2025-07-30 23:40:00|23.12|20.52|23.08|20.48|23.15|20.55|23.08|20.48|0
1753919100000|2025-07-30 23:45:00|23.1|20.5|23.1|20.5|23.1|20.5|23.08|20.48|0
1753919400000|2025-07-30 23:50:00|23.11|20.51|23.12|20.52|23.14|20.54|23.09|20.49|0
1753919700000|2025-07-30 23:55:00|23.13|20.53|23.18|20.58|23.19|20.59|23.13|20.53|0
1753920000000|2025-07-31 00:00:00|23.19|20.59|23.22|20.62|23.26|20.66|23.19|20.59|0
1753920300000|2025-07-31 00:05:00|23.21|20.61|23.27|20.67|23.3|20.7|23.21|20.61|0
1753920600000|2025-07-31 00:10:00|23.26|20.66|23.26|20.66|23.3|20.7|23.24|20.64|0
1753920900000|2025-07-31 00:15:00|23.25|20.65|22.67|20.67|23.9|21.3|22.66|20.59|0
1753921200000|2025-07-31 00:20:00|22.66|20.66|22.55|20.55|22.69|20.69|22.55|20.55|0
1753921500000|2025-07-31 00:25:00|22.56|20.56|22.63|20.63|22.64|20.64|22.56|20.56|0
1753921800000|2025-07-31 00:30:00|22.62|20.62|22.62|20.62|22.65|20.65|22.61|20.61|0
1753922100000|2025-07-31 00:35:00|22.63|20.63|22.57|20.57|22.65|20.65|22.56|20.56|0
1753922400000|2025-07-31 00:40:00|22.56|20.56|22.53|20.53|22.6|20.6|22.49|20.49|0
1753922700000|2025-07-31 00:45:00|22.54|20.54|22.49|20.49|22.56|20.56|22.46|20.46|0
1753923000000|2025-07-31 00:50:00|22.48|20.48|22.47|20.47|22.51|20.51|22.45|20.45|0
1753923300000|2025-07-31 00:55:00|22.48|20.48|22.49|20.49|22.51|20.51|22.47|20.47|0
1753923600000|2025-07-31 01:00:00|22.48|20.48|22.52|20.52|22.54|20.54|22.45|20.45|0
1753923900000|2025-07-31 01:05:00|22.53|20.53|22.55|20.55|22.55|20.55|22.49|20.49|0
1753924200000|2025-07-31 01:10:00|22.56|20.56|22.52|20.52|22.56|20.56|22.52|20.52|0
1753924500000|2025-07-31 01:15:00|22.51|20.51|22.43|20.43|22.55|20.55|22.42|20.42|0
1753924800000|2025-07-31 01:20:00|22.44|20.44|22.43|20.43|22.44|20.44|22.4|20.4|0
1753925100000|2025-07-31 01:25:00|22.44|20.44|22.42|20.42|22.45|20.45|22.41|20.41|0
1753925400000|2025-07-31 01:30:00|22.43|20.43|22.34|20.34|22.43|20.43|22.3|20.3|0
1753925700000|2025-07-31 01:35:00|22.37|20.37|22.38|20.38|22.39|20.39|22.35|20.35|0
1753926000000|2025-07-31 01:40:00|22.37|20.37|22.36|20.36|22.4|20.4|22.35|20.35|0
1753926300000|2025-07-31 01:45:00|22.35|20.35|22.34|20.34|22.36|20.36|22.29|20.29|0
1753926600000|2025-07-31 01:50:00|22.35|20.35|22.33|20.33|22.35|20.35|22.32|20.32|0
1753926900000|2025-07-31 01:55:00|22.35|20.35|22.33|20.33|22.36|20.36|22.31|20.31|0
1753927200000|2025-07-31 02:00:00|22.34|20.34|22.34|20.34|22.36|20.36|22.31|20.31|0
1753927500000|2025-07-31 02:05:00|22.39|20.39|22.34|20.34|22.39|20.39|22.32|20.32|0
1753927800000|2025-07-31 02:10:00|22.33|20.33|22.32|20.32|22.35|20.35|22.32|20.32|0
1753928100000|2025-07-31 02:15:00|22.33|20.33|22.27|20.27|22.34|20.34|22.26|20.26|0
1753928400000|2025-07-31 02:20:00|22.26|20.26|22.28|20.28|22.29|20.29|22.26|20.26|0
1753928700000|2025-07-31 02:25:00|22.27|20.27|22.23|20.23|22.29|20.29|22.23|20.23|0
1753929000000|2025-07-31 02:30:00|22.22|20.22|22.27|20.27|22.27|20.27|22.21|20.21|0
1753929300000|2025-07-31 02:35:00|22.28|20.28|22.25|20.25|22.3|20.3|22.24|20.24|0
1753929600000|2025-07-31 02:40:00|22.26|20.26|22.29|20.29|22.29|20.29|22.26|20.26|0
1753929900000|2025-07-31 02:45:00|22.27|20.27|22.22|20.22|22.28|20.28|22.21|20.21|0
1753930200000|2025-07-31 02:50:00|22.23|20.23|22.22|20.22|22.24|20.24|22.21|20.21|0
1753930500000|2025-07-31 02:55:00|22.21|20.21|22.23|20.23|22.27|20.27|22.21|20.21|0
1753930800000|2025-07-31 03:00:00|22.24|20.24|22.22|20.22|22.27|20.27|22.22|20.22|0
1753931100000|2025-07-31 03:05:00|22.24|20.24|22.24|20.24|22.26|20.26|22.21|20.21|0
1753931400000|2025-07-31 03:10:00|22.23|20.23|22.27|20.27|22.34|20.34|22.23|20.23|0
1753931700000|2025-07-31 03:15:00|22.23|20.23|22.17|20.17|22.24|20.24|22.1|20.1|0
1753932000000|2025-07-31 03:20:00|22.15|20.15|22.25|20.25|22.25|20.25|22.15|20.15|0
1753932300000|2025-07-31 03:25:00|22.23|20.23|22.29|20.29|22.3|20.3|22.22|20.22|0
1753932600000|2025-07-31 03:30:00|22.3|20.3|22.29|20.29|22.3|20.3|22.25|20.25|0
1753932900000|2025-07-31 03:35:00|22.28|20.28|22.28|20.28|22.3|20.3|22.27|20.27|0
1753933200000|2025-07-31 03:40:00|22.27|20.27|22.27|20.27|22.29|20.29|22.26|20.26|0
1753933500000|2025-07-31 03:45:00|22.26|20.26|22.3|20.3|22.3|20.3|22.24|20.24|0
1753933800000|2025-07-31 03:50:00|22.27|20.27|22.22|20.22|22.29|20.29|22.21|20.21|0
1753934100000|2025-07-31 03:55:00|22.23|20.23|22.22|20.22|22.24|20.24|22.2|20.2|0
1753934400000|2025-07-31 04:00:00|22.21|20.21|22.23|20.23|22.81|20.81|22.16|20.16|0
1753934700000|2025-07-31 04:05:00|22.22|20.22|22.29|20.29|22.29|20.29|22.21|20.21|0
1753935000000|2025-07-31 04:10:00|22.28|20.28|22.27|20.27|22.31|20.31|22.24|20.24|0
1753935300000|2025-07-31 04:15:00|22.28|20.28|22.26|20.26|22.29|20.29|22.25|20.25|0
1753935600000|2025-07-31 04:20:00|22.25|20.25|22.27|20.27|22.29|20.29|22.24|20.24|0
1753935900000|2025-07-31 04:25:00|22.28|20.28|22.33|20.33|22.33|20.33|22.28|20.28|0
1753936200000|2025-07-31 04:30:00|22.38|20.38|22.37|20.37|22.4|20.4|22.34|20.34|0
1753936500000|2025-07-31 04:35:00|22.38|20.38|22.31|20.31|22.38|20.38|22.3|20.3|0
1753936800000|2025-07-31 04:40:00|22.32|20.32|22.23|20.23|22.35|20.35|22.2|20.2|0
1753937100000|2025-07-31 04:45:00|22.24|20.24|22.22|20.22|22.24|20.24|22.2|20.2|0
1753937400000|2025-07-31 04:50:00|22.23|20.23|22.22|20.22|22.24|20.24|22.2|20.2|0
1753937700000|2025-07-31 04:55:00|22.23|20.23|22.23|20.23|22.24|20.24|22.21|20.21|0
1753938000000|2025-07-31 05:00:00|22.24|20.24|22.19|20.19|22.24|20.24|22.17|20.17|0
1753938300000|2025-07-31 05:05:00|22.2|20.2|22.28|20.28|22.28|20.28|22.18|20.18|0
1753938600000|2025-07-31 05:10:00|22.29|20.29|22.28|20.28|22.3|20.3|22.25|20.25|0
1753938900000|2025-07-31 05:15:00|22.27|20.27|22.29|20.29|22.31|20.31|22.25|20.25|0
1753939200000|2025-07-31 05:20:00|22.28|20.28|22.28|20.28|22.3|20.3|22.26|20.26|0
1753939500000|2025-07-31 05:25:00|22.3|20.3|22.28|20.28|22.3|20.3|22.25|20.25|0
1753939800000|2025-07-31 05:30:00|22.32|20.32|22.32|20.32|22.34|20.34|22.31|20.31|0
1753940100000|2025-07-31 05:35:00|22.3|20.3|22.32|20.32|22.35|20.35|22.29|20.29|0
1753940400000|2025-07-31 05:40:00|22.31|20.31|22.31|20.31|22.33|20.33|22.3|20.3|0
1753940700000|2025-07-31 05:45:00|22.32|20.32|22.38|20.38|22.39|20.39|22.32|20.32|0
1753941000000|2025-07-31 05:50:00|22.39|20.39|22.27|20.27|22.39|20.39|22.24|20.24|0
1753941300000|2025-07-31 05:55:00|22.26|20.26|22.26|20.26|22.29|20.29|22.24|20.24|0
1753941600000|2025-07-31 06:00:00|22.27|20.27|22.26|20.26|22.3|20.3|22.21|20.21|0
1753941900000|2025-07-31 06:05:00|22.23|20.23|22.28|20.28|22.31|20.31|22.23|20.23|0
1753942200000|2025-07-31 06:10:00|22.27|20.27|22.37|20.37|22.39|20.39|22.26|20.26|0
1753942500000|2025-07-31 06:15:00|22.38|20.38|22.35|20.35|22.4|20.4|22.35|20.35|0
1753942800000|2025-07-31 06:20:00|22.36|20.36|22.35|20.35|22.39|20.39|22.34|20.34|0
1753943100000|2025-07-31 06:25:00|22.34|20.34|22.33|20.33|22.37|20.37|22.31|20.31|0
1753943400000|2025-07-31 06:30:00|22.34|20.34|22.43|20.43|22.43|20.43|22.32|20.32|0
1753943700000|2025-07-31 06:35:00|22.42|20.42|22.38|20.38|22.44|20.44|22.36|20.36|0
1753944000000|2025-07-31 06:40:00|22.36|20.36|22.36|20.36|22.38|20.38|22.31|20.31|0
1753944300000|2025-07-31 06:45:00|22.35|20.35|22.31|20.31|22.36|20.36|22.28|20.28|0
1753944600000|2025-07-31 06:50:00|22.32|20.32|22.3|20.3|22.35|20.35|22.3|20.3|0
1753944900000|2025-07-31 06:55:00|22.28|20.28|22.3|20.3|22.35|20.35|22.28|20.28|0
1753945200000|2025-07-31 07:00:00|22.31|20.31|22.37|20.37|22.42|20.42|22.29|20.29|0
1753945500000|2025-07-31 07:05:00|22.36|20.36|22.36|20.36|22.4|20.4|22.34|20.34|0
1753945800000|2025-07-31 07:10:00|22.37|20.37|22.29|20.29|22.37|20.37|22.29|20.29|0
1753946100000|2025-07-31 07:15:00|22.28|20.28|22.32|20.32|22.35|20.35|22.28|20.28|0
1753946400000|2025-07-31 07:20:00|22.3|20.3|22.19|20.19|22.32|20.32|22.18|20.18|0
1753946700000|2025-07-31 07:25:00|22.22|20.22|22.07|20.07|22.23|20.23|22.01|20.01|0
1753947000000|2025-07-31 07:30:00|22.06|20.06|22.11|20.11|22.13|20.13|22.05|20.05|0
1753947300000|2025-07-31 07:35:00|22.12|20.12|22.06|20.06|22.14|20.14|22.03|20.03|0
1753947600000|2025-07-31 07:40:00|22.07|20.07|21.93|19.93|22.08|20.08|21.88|19.88|0
1753947900000|2025-07-31 07:45:00|21.9|19.9|22.03|20.03|22.03|20.03|21.86|19.86|0
1753948200000|2025-07-31 07:50:00|21.98|19.98|21.99|19.99|22.03|20.03|21.93|19.93|0
1753948500000|2025-07-31 07:55:00|21.98|19.98|22.01|20.01|22.01|20.01|21.91|19.91|0
1753948800000|2025-07-31 08:00:00|22|20|22.05|20.05|22.14|20.14|21.94|19.94|0
1753949100000|2025-07-31 08:05:00|22.06|20.06|22.01|20.01|22.11|20.11|22|20|0
1753949400000|2025-07-31 08:10:00|22|20|22.08|20.08|22.09|20.09|21.98|19.98|0
1753949700000|2025-07-31 08:15:00|22.11|20.11|22.09|20.09|22.14|20.14|22.09|20.09|0
1753950000000|2025-07-31 08:20:00|22.1|20.1|22.05|20.05|22.1|20.1|22|20|0
1753950300000|2025-07-31 08:25:00|22.06|20.06|22.02|20.02|22.06|20.06|21.99|19.99|0
1753950600000|2025-07-31 08:30:00|22.03|20.03|21.99|19.99|22.04|20.04|21.98|19.98|0
1753950900000|2025-07-31 08:35:00|21.98|19.98|22.02|20.02|22.04|20.04|21.98|19.98|0
1753951200000|2025-07-31 08:40:00|22.03|20.03|22.09|20.09|22.09|20.09|22.02|20.02|0
1753951500000|2025-07-31 08:45:00|22.07|20.07|21.95|19.95|22.09|20.09|21.94|19.94|0
1753951800000|2025-07-31 08:50:00|21.94|19.94|22.08|20.08|22.09|20.09|21.9|19.9|0
1753952100000|2025-07-31 08:55:00|22.07|20.07|22.06|20.06|22.1|20.1|22.04|20.04|0
1753952400000|2025-07-31 09:00:00|22.05|20.05|22.13|20.13|22.18|20.18|22.05|20.05|0
1753952700000|2025-07-31 09:05:00|22.14|20.14|22.16|20.16|22.17|20.17|22.09|20.09|0
1753953000000|2025-07-31 09:10:00|22.15|20.15|22.18|20.18|22.2|20.2|22.15|20.15|0
1753953300000|2025-07-31 09:15:00|22.19|20.19|22.17|20.17|22.19|20.19|22.14|20.14|0
1753953600000|2025-07-31 09:20:00|22.18|20.18|22.17|20.17|22.2|20.2|22.15|20.15|0
1753953900000|2025-07-31 09:25:00|22.16|20.16|22.17|20.17|22.2|20.2|22.14|20.14|0
1753954200000|2025-07-31 09:30:00|22.18|20.18|22.33|20.33|22.34|20.34|22.15|20.15|0
1753954500000|2025-07-31 09:35:00|22.32|20.32|22.31|20.31|22.35|20.35|22.3|20.3|0
1753954800000|2025-07-31 09:40:00|22.3|20.3|22.33|20.33|22.34|20.34|22.28|20.28|0
1753955100000|2025-07-31 09:45:00|22.32|20.32|22.26|20.26|22.33|20.33|22.24|20.24|0
1753955400000|2025-07-31 09:50:00|22.27|20.27|22.31|20.31|22.33|20.33|22.25|20.25|0
1753955700000|2025-07-31 09:55:00|22.32|20.32|22.27|20.27|22.34|20.34|22.27|20.27|0
1753956000000|2025-07-31 10:00:00|22.28|20.28|22.29|20.29|22.36|20.36|22.27|20.27|0
1753956300000|2025-07-31 10:05:00|22.33|20.33|22.32|20.32|22.35|20.35|22.31|20.31|0
1753956600000|2025-07-31 10:10:00|22.31|20.31|22.31|20.31|22.35|20.35|22.3|20.3|0
1753956900000|2025-07-31 10:15:00|22.32|20.32|22.28|20.28|22.32|20.32|22.24|20.24|0
1753957200000|2025-07-31 10:20:00|22.29|20.29|22.27|20.27|22.31|20.31|22.25|20.25|0
1753957500000|2025-07-31 10:25:00|22.25|20.25|22.27|20.27|22.28|20.28|22.21|20.21|0
1753957800000|2025-07-31 10:30:00|22.26|20.26|22.23|20.23|22.29|20.29|22.22|20.22|0
1753958100000|2025-07-31 10:35:00|22.22|20.22|22.27|20.27|22.3|20.3|22.16|20.16|0
1753958400000|2025-07-31 10:40:00|22.28|20.28|22.27|20.27|22.3|20.3|22.25|20.25|0
1753958700000|2025-07-31 10:45:00|22.28|20.28|22.28|20.28|22.35|20.35|22.27|20.27|0
1753959000000|2025-07-31 10:50:00|22.29|20.29|22.47|20.47|22.48|20.48|22.28|20.28|0
1753959300000|2025-07-31 10:55:00|22.46|20.46|22.61|20.61|22.62|20.62|22.46|20.46|0
1753959600000|2025-07-31 11:00:00|22.62|20.62|22.47|20.47|22.62|20.62|22.46|20.46|0
1753959900000|2025-07-31 11:05:00|22.5|20.5|22.48|20.48|22.51|20.51|22.42|20.42|0
1753960200000|2025-07-31 11:10:00|22.47|20.47|22.49|20.49|22.72|20.72|22.47|20.47|0
1753960500000|2025-07-31 11:15:00|22.5|20.5|22.52|20.52|22.54|20.54|22.48|20.48|0
1753960800000|2025-07-31 11:20:00|22.53|20.53|22.58|20.58|22.61|20.61|22.53|20.53|0
1753961100000|2025-07-31 11:25:00|22.59|20.59|22.6|20.6|22.65|20.65|22.55|20.55|0
1753961400000|2025-07-31 11:30:00|22.61|20.61|22.57|20.57|22.63|20.63|22.54|20.54|0
1753961700000|2025-07-31 11:35:00|22.56|20.56|22.57|20.57|22.6|20.6|22.52|20.52|0
1753962000000|2025-07-31 11:40:00|22.56|20.56|22.62|20.62|22.66|20.66|22.56|20.56|0
1753962300000|2025-07-31 11:45:00|22.63|20.63|22.56|20.56|22.64|20.64|22.56|20.56|0
1753962600000|2025-07-31 11:50:00|22.57|20.57|22.69|20.69|22.7|20.7|22.55|20.55|0
1753962900000|2025-07-31 11:55:00|22.7|20.7|22.76|20.76|22.8|20.8|22.68|20.68|0
1753963200000|2025-07-31 12:00:00|22.72|20.72|22.76|20.76|22.8|20.8|22.68|20.68|0
1753963500000|2025-07-31 12:05:00|22.77|20.77|22.71|20.71|22.77|20.77|22.68|20.68|0
1753963800000|2025-07-31 12:10:00|22.7|20.7|22.67|20.67|22.73|20.73|22.65|20.65|0
1753964100000|2025-07-31 12:15:00|22.68|20.68|22.71|20.71|22.75|20.75|22.64|20.64|0
1753964400000|2025-07-31 12:20:00|22.7|20.7|22.62|20.62|22.75|20.75|22.58|20.58|0
1753964700000|2025-07-31 12:25:00|22.63|20.63|22.73|20.73|22.73|20.73|22.6|20.6|0
1753965000000|2025-07-31 12:30:00|22.72|20.72|22.75|20.75|22.86|20.86|22.54|20.54|0
1753965300000|2025-07-31 12:35:00|22.76|20.76|22.62|20.62|22.76|20.76|22.56|20.56|0
1753965600000|2025-07-31 12:40:00|22.63|20.63|22.62|20.62|22.67|20.67|22.56|20.56|0
1753965900000|2025-07-31 12:45:00|22.61|20.61|22.59|20.59|22.64|20.64|22.56|20.56|0
1753966200000|2025-07-31 12:50:00|22.57|20.57|22.62|20.62|22.65|20.65|22.51|20.51|0
1753966500000|2025-07-31 12:55:00|22.61|20.61|22.64|20.64|22.65|20.65|22.57|20.57|0
1753966800000|2025-07-31 13:00:00|22.65|20.65|22.68|20.68|22.73|20.73|22.62|20.62|0
1753967100000|2025-07-31 13:05:00|22.69|20.69|22.69|20.69|22.71|20.71|22.65|20.65|0
1753967400000|2025-07-31 13:10:00|22.7|20.7|22.68|20.68|22.71|20.71|22.65|20.65|0
1753967700000|2025-07-31 13:15:00|22.69|20.69|22.88|20.88|22.89|20.89|22.67|20.67|0
1753968000000|2025-07-31 13:20:00|22.89|20.89|23.2|20.6|23.2|20.91|22.82|20.59|0
1753968300000|2025-07-31 13:25:00|23.23|20.63|23.32|20.72|23.32|20.72|23.15|20.55|0
1753968600000|2025-07-31 13:30:00|23.09|21.09|23.02|21.02|23.35|21.35|22.98|20.98|0
1753968900000|2025-07-31 13:35:00|23.04|21.04|23.29|21.29|23.34|21.34|23.02|21.02|0
1753969200000|2025-07-31 13:40:00|23.26|21.26|23.59|21.59|23.7|21.7|23.26|21.26|0
1753969500000|2025-07-31 13:45:00|23.57|21.57|23.19|21.19|23.86|21.86|23.17|21.17|0
1753969800000|2025-07-31 13:50:00|23.17|21.17|22.78|20.78|23.18|21.18|22.73|20.73|0
1753970100000|2025-07-31 13:55:00|22.77|20.77|22.73|20.73|22.85|20.85|22.63|20.63|0
1753970400000|2025-07-31 14:00:00|22.75|20.75|22.8|20.8|22.85|20.85|22.6|20.6|0
1753970700000|2025-07-31 14:05:00|22.78|20.78|22.71|20.71|22.83|20.83|22.62|20.62|0
1753971000000|2025-07-31 14:10:00|22.72|20.72|22.97|20.97|23.03|21.03|22.68|20.68|0
1753971300000|2025-07-31 14:15:00|22.98|20.98|22.94|20.94|23.02|21.02|22.89|20.89|0
1753971600000|2025-07-31 14:20:00|22.92|20.92|22.96|20.96|23.16|21.16|22.91|20.91|0
1753971900000|2025-07-31 14:25:00|22.97|20.97|23.03|21.03|23.19|21.19|22.96|20.96|0
1753972200000|2025-07-31 14:30:00|23.04|21.04|23.13|21.13|23.2|21.2|22.92|20.92|0
1753972500000|2025-07-31 14:35:00|23.14|21.14|23.1|21.1|23.17|21.17|23.03|21.03|0
1753972800000|2025-07-31 14:40:00|23.11|21.11|23.07|21.07|23.15|21.15|23|21|0
1753973100000|2025-07-31 14:45:00|23.05|21.05|23.26|21.26|23.3|21.3|23.05|21.05|0
1753973400000|2025-07-31 14:50:00|23.25|21.25|23.49|21.49|23.54|21.54|23.2|21.2|0
1753973700000|2025-07-31 14:55:00|23.48|21.48|23.86|21.86|23.88|21.88|23.41|21.41|0
1753974000000|2025-07-31 15:00:00|23.85|21.85|23.55|21.55|23.85|21.85|23.46|21.46|0
1753974300000|2025-07-31 15:05:00|23.56|21.56|23.83|21.83|23.86|21.86|23.46|21.46|0
1753974600000|2025-07-31 15:10:00|23.84|21.84|24.66|22.06|24.66|22.27|23.82|21.8|0
1753974900000|2025-07-31 15:15:00|24.67|22.07|24.71|22.11|24.9|22.3|24.59|21.99|0
1753975200000|2025-07-31 15:20:00|24.72|22.12|24.64|22.04|24.72|22.12|24.41|21.81|0
1753975500000|2025-07-31 15:25:00|24.65|22.05|24.35|21.75|24.65|22.05|24.31|21.71|0
1753975800000|2025-07-31 15:30:00|24.37|21.77|24.22|21.62|24.42|21.82|24.08|21.48|0
1753976100000|2025-07-31 15:35:00|24.2|21.6|24.01|21.41|24.21|21.61|24.01|21.41|0
1753976400000|2025-07-31 15:40:00|24.02|21.42|23.85|21.25|24.05|21.45|23.84|21.24|0
1753976700000|2025-07-31 15:45:00|23.86|21.26|24|21.4|24|21.4|23.83|21.23|0
1753977000000|2025-07-31 15:50:00|23.98|21.38|23.96|21.36|24.11|21.51|23.92|21.32|0
1753977300000|2025-07-31 15:55:00|23.95|21.35|23.87|21.27|24|21.4|23.82|21.22|0
1753977600000|2025-07-31 16:00:00|23.85|21.25|23.79|21.19|23.86|21.26|23.66|21.06|0
1753977900000|2025-07-31 16:05:00|23.8|21.2|23.72|21.12|23.87|21.27|23.68|21.08|0
1753978200000|2025-07-31 16:10:00|23.73|21.13|23.61|21.01|23.79|21.19|23.59|20.99|0
1753978500000|2025-07-31 16:15:00|23.6|21|23.52|20.92|23.64|21.04|23.49|20.89|0
1753978800000|2025-07-31 16:20:00|23.54|20.94|23.52|20.92|23.63|21.03|23.48|20.88|0
1753979100000|2025-07-31 16:25:00|23.53|20.93|23.44|20.84|23.56|20.96|23.42|20.82|0
1753979400000|2025-07-31 16:30:00|23.45|20.85|23.43|20.83|23.56|20.96|23.38|20.78|0
1753979700000|2025-07-31 16:35:00|23.42|20.82|23.47|20.87|23.53|20.93|23.38|20.78|0
1753980000000|2025-07-31 16:40:00|23.46|20.86|23.42|20.82|23.48|20.88|23.38|20.78|0
1753980300000|2025-07-31 16:45:00|23.43|20.83|23.58|20.98|23.69|21.09|23.39|20.79|0
1753980600000|2025-07-31 16:50:00|23.57|20.97|23.54|20.94|23.67|21.07|23.48|20.88|0
1753980900000|2025-07-31 16:55:00|23.55|20.95|23.6|21|23.65|21.05|23.49|20.89|0
1753981200000|2025-07-31 17:00:00|23.61|21.01|23.84|21.24|23.9|21.3|23.6|21|0
1753981500000|2025-07-31 17:05:00|23.86|21.26|23.92|21.32|23.94|21.34|23.73|21.13|0
1753981800000|2025-07-31 17:10:00|23.91|21.31|23.96|21.36|23.98|21.38|23.78|21.18|0
1753982100000|2025-07-31 17:15:00|23.95|21.35|24.13|21.53|24.15|21.55|23.91|21.31|0
1753982400000|2025-07-31 17:20:00|24.14|21.54|24.43|21.83|24.43|21.83|24.03|21.43|0
1753982700000|2025-07-31 17:25:00|24.42|21.82|24.95|22.35|25.21|22.61|24.42|21.82|0
1753983000000|2025-07-31 17:30:00|24.96|22.36|25.12|22.52|25.41|22.81|24.88|22.28|0
1753983300000|2025-07-31 17:35:00|25.11|22.51|24.78|22.18|25.11|22.51|24.68|22.08|0
1753983600000|2025-07-31 17:40:00|24.75|22.15|24.77|22.17|24.84|22.24|24.69|22.09|0
1753983900000|2025-07-31 17:45:00|24.79|22.19|24.92|22.32|24.94|22.34|24.55|21.95|0
1753984200000|2025-07-31 17:50:00|24.95|22.35|25.53|22.93|25.64|23.04|24.91|22.31|0
1753984500000|2025-07-31 17:55:00|25.57|22.97|25.77|23.17|25.91|23.31|25.52|22.92|0
1753984800000|2025-07-31 18:00:00|25.69|23.09|25.41|22.81|25.73|23.13|25.06|22.46|0
1753985100000|2025-07-31 18:05:00|25.42|22.82|25.65|23.05|25.77|23.17|25.25|22.65|0
1753985400000|2025-07-31 18:10:00|25.62|23.02|25.59|22.99|25.72|23.12|25.36|22.76|0
1753985700000|2025-07-31 18:15:00|25.62|23.02|25.76|23.16|26.31|23.71|25.6|23|0
1753986000000|2025-07-31 18:20:00|25.75|23.15|25.27|22.67|25.81|23.21|25.1|22.5|0
1753986300000|2025-07-31 18:25:00|25.26|22.66|24.74|22.14|25.33|22.73|24.74|22.14|0
1753986600000|2025-07-31 18:30:00|24.75|22.15|24.66|22.06|24.77|22.17|24.49|21.89|0
1753986900000|2025-07-31 18:35:00|24.65|22.05|24.48|21.88|24.69|22.09|24.43|21.83|0
1753987200000|2025-07-31 18:40:00|24.49|21.89|24.43|21.83|24.62|22.02|24.41|21.81|0
1753987500000|2025-07-31 18:45:00|24.44|21.84|24.29|21.69|24.52|21.92|24.19|21.59|0
1753987800000|2025-07-31 18:50:00|24.24|21.64|24.45|21.85|24.47|21.87|24.23|21.63|0
1753988100000|2025-07-31 18:55:00|24.44|21.84|24.6|22|24.67|22.07|24.33|21.73|0
1753988400000|2025-07-31 19:00:00|24.63|22.03|24.55|21.95|24.66|22.06|24.34|21.74|0
1753988700000|2025-07-31 19:05:00|24.54|21.94|24.56|21.96|24.63|22.03|24.38|21.78|0
1753989000000|2025-07-31 19:10:00|24.54|21.94|25.01|22.41|25.05|22.45|24.51|21.91|0
1753989300000|2025-07-31 19:15:00|25|22.4|25.01|22.41|25.29|22.69|24.91|22.31|0
1753989600000|2025-07-31 19:20:00|24.98|22.38|25.1|22.5|25.26|22.66|24.82|22.22|0
1753989900000|2025-07-31 19:25:00|25.04|22.44|25.37|22.77|25.37|22.77|25.04|22.44|0
1753990200000|2025-07-31 19:30:00|25.3|22.7|25.2|22.6|25.36|22.76|25.09|22.49|0
1753990500000|2025-07-31 19:35:00|25.25|22.65|24.97|22.97|25.33|23.04|24.86|22.52|0
1753990800000|2025-07-31 19:40:00|24.9|22.9|24.6|22.6|24.99|22.99|24.54|22.54|0
1753991100000|2025-07-31 19:45:00|24.56|22.56|25.22|23.22|25.24|23.24|24.5|22.5|0
1753991400000|2025-07-31 19:50:00|25.27|23.27|26|24|26|24|24.99|22.99|0
1753991700000|2025-07-31 19:55:00|26.08|24.08|25.28|23.28|26.14|24.14|25.21|23.21|0
1753992000000|2025-07-31 20:00:00|25.36|23.36|25.45|23.45|25.64|23.64|24.58|22.58|0
1753992300000|2025-07-31 20:05:00|25.47|23.47|25.6|23.6|25.68|23.68|25.39|23.39|0
1753992600000|2025-07-31 20:10:00|25.54|23.54|25.63|23.63|25.7|23.7|25.38|23.38|0
1753992900000|2025-07-31 20:15:00|25.59|23.59|26.03|24.03|26.24|24.24|25.56|23.56|0
1753993200000|2025-07-31 20:20:00|25.94|23.94|25.89|23.89|26|24|25.81|23.81|0
1753993500000|2025-07-31 20:25:00|25.88|23.88|25.76|23.76|25.96|23.96|25.76|23.76|0
1753993800000|2025-07-31 20:30:00|25.28|23.28|25.69|23.69|25.85|23.85|22.58|20.58|0
1753994100000|2025-07-31 20:35:00|25.68|23.68|25.47|23.47|25.68|23.68|25.41|23.41|0
1753994400000|2025-07-31 20:40:00|25.5|23.5|25.61|23.61|25.62|23.62|25.47|23.47|0
1753994700000|2025-07-31 20:45:00|25.63|23.63|25.48|23.48|25.64|23.64|25.47|23.47|0
1753995000000|2025-07-31 20:50:00|25.52|23.52|25.51|23.51|25.55|23.55|25.43|23.43|0
1753995300000|2025-07-31 20:55:00|25.81|23.21|25.91|23.31|25.99|23.39|25.78|23.18|0
1753995600000|2025-07-31 21:00:00|25.89|23.29|25.89|23.29|25.94|23.34|25.79|23.19|0
1753995900000|2025-07-31 21:05:00|25.86|23.26|25.85|23.25|25.86|23.26|25.81|23.21|0
1753996200000|2025-07-31 21:10:00|25.84|23.24|25.91|23.31|25.93|23.33|25.84|23.24|0
1753996500000|2025-07-31 21:15:00|25.93|23.33|25.99|23.39|26.06|23.46|25.93|23.33|0
1753996800000|2025-07-31 21:20:00|25.97|23.37|25.83|23.23|25.97|23.37|25.75|23.15|0
1753997100000|2025-07-31 21:25:00|25.76|23.16|25.66|23.06|25.83|23.23|25.63|23.03|0
1753997400000|2025-07-31 21:30:00|25.67|23.07|25.73|23.13|25.82|23.22|25.63|23.03|0
1753997700000|2025-07-31 21:35:00|25.75|23.15|25.81|23.21|25.85|23.25|25.73|23.13|0
1753998000000|2025-07-31 21:40:00|25.82|23.22|25.84|23.24|25.87|23.27|25.79|23.19|0
1753998300000|2025-07-31 21:45:00|25.86|23.26|25.92|23.32|25.92|23.32|25.83|23.23|0
1753998600000|2025-07-31 21:50:00|25.93|23.33|25.99|23.39|26.03|23.43|25.89|23.29|0
1753998900000|2025-07-31 21:55:00|26.01|23.41|26.2|23.6|26.21|23.61|25.99|23.39|0
1753999200000|2025-07-31 22:00:00|26.08|23.48|25.83|23.23|26.08|23.48|25.79|23.19|0
1753999500000|2025-07-31 22:05:00|25.82|23.22|25.8|23.2|25.85|23.25|25.71|23.11|0
1753999800000|2025-07-31 22:10:00|25.82|23.22|25.93|23.33|25.98|23.38|25.81|23.21|0
1754000100000|2025-07-31 22:15:00|25.9|23.3|26.04|23.44|26.05|23.45|25.88|23.28|0
1754000400000|2025-07-31 22:20:00|26.07|23.47|26.11|23.51|26.13|23.53|26.01|23.41|0
1754000700000|2025-07-31 22:25:00|26.12|23.52|26.13|23.53|26.18|23.58|26.06|23.46|0
1754001000000|2025-07-31 22:30:00|26.12|23.52|26.12|23.52|26.17|23.57|26.07|23.47|0
1754001300000|2025-07-31 22:35:00|26.13|23.53|26.51|23.91|26.54|23.94|26.13|23.53|0
1754001600000|2025-07-31 22:40:00|26.52|23.92|26.42|23.82|26.7|24.1|26.38|23.78|0
1754001900000|2025-07-31 22:45:00|26.41|23.81|26.3|23.7|26.43|23.83|26.29|23.69|0
1754002200000|2025-07-31 22:50:00|26.29|23.69|26.43|23.83|26.43|23.83|26.23|23.63|0
1754002500000|2025-07-31 22:55:00|26.41|23.81|26.31|23.71|26.5|23.9|26.24|23.64|0
1754002800000|2025-07-31 23:00:00|26.32|23.72|26.26|23.66|26.49|23.89|26.22|23.62|0
1754003100000|2025-07-31 23:05:00|26.27|23.67|26.44|23.84|26.47|23.87|26.21|23.61|0
1754003400000|2025-07-31 23:10:00|26.47|23.87|26.13|23.53|26.47|23.87|26.11|23.51|0
1754003700000|2025-07-31 23:15:00|26.12|23.52|26.23|23.63|26.38|23.78|26.11|23.51|0
1754004000000|2025-07-31 23:20:00|26.22|23.62|26.28|23.68|26.3|23.7|26.14|23.54|0
1754004300000|2025-07-31 23:25:00|26.29|23.69|26.34|23.74|26.41|23.81|26.25|23.65|0
1754004600000|2025-07-31 23:30:00|26.35|23.75|26.17|23.57|26.4|23.8|26.15|23.55|0
1754004900000|2025-07-31 23:35:00|26.16|23.56|26.18|23.58|26.23|23.63|26.13|23.53|0
1754005200000|2025-07-31 23:40:00|26.17|23.57|26.28|23.68|26.33|23.73|26.16|23.56|0
1754005500000|2025-07-31 23:45:00|26.27|23.67|26.15|23.55|26.27|23.67|26.12|23.52|0
1754005800000|2025-07-31 23:50:00|26.16|23.56|26.14|23.54|26.2|23.6|26.11|23.51|0
1754006100000|2025-07-31 23:55:00|26.15|23.55|26.12|23.52|26.17|23.57|26.08|23.48|0
1754006400000|2025-08-01 00:00:00|26.14|23.54|26.26|23.66|26.31|23.71|26.09|23.49|0
1754006700000|2025-08-01 00:05:00|26.28|23.68|26.23|23.63|26.3|23.7|26.18|23.58|0
1754007000000|2025-08-01 00:10:00|26.24|23.64|26.31|23.71|26.38|23.78|26.23|23.63|0
1754007300000|2025-08-01 00:15:00|26.34|23.74|26.23|24.23|26.38|24.37|26.01|23.71|0
1754007600000|2025-08-01 00:20:00|26.25|24.25|26.32|24.32|26.37|24.37|26.2|24.2|0
1754007900000|2025-08-01 00:25:00|26.34|24.34|26.68|24.68|26.94|24.94|26.3|24.3|0
1754008200000|2025-08-01 00:30:00|26.7|24.7|26.55|24.55|26.75|24.75|26.5|24.5|0
1754008500000|2025-08-01 00:35:00|26.56|24.56|26.47|24.47|26.61|24.61|26.44|24.44|0
1754008800000|2025-08-01 00:40:00|26.48|24.48|26.26|24.26|26.53|24.53|26.24|24.24|0
1754009100000|2025-08-01 00:45:00|26.25|24.25|26.39|24.39|26.43|24.43|26.22|24.22|0
1754009400000|2025-08-01 00:50:00|26.4|24.4|26.47|24.47|26.52|24.52|26.37|24.37|0
1754009700000|2025-08-01 00:55:00|26.45|24.45|26.29|24.29|26.51|24.51|26.27|24.27|0
1754010000000|2025-08-01 01:00:00|26.31|24.31|26.29|24.29|26.34|24.34|26.21|24.21|0
1754010300000|2025-08-01 01:05:00|26.3|24.3|26.28|24.28|26.33|24.33|26.22|24.22|0
1754010600000|2025-08-01 01:10:00|26.26|24.26|26.14|24.14|26.3|24.3|26.06|24.06|0
1754010900000|2025-08-01 01:15:00|26.13|24.13|26.03|24.03|26.18|24.18|26.02|24.02|0
1754011200000|2025-08-01 01:20:00|26.06|24.06|25.9|23.9|26.06|24.06|25.78|23.78|0
1754011500000|2025-08-01 01:25:00|25.91|23.91|25.85|23.85|25.91|23.91|25.78|23.78|0
1754011800000|2025-08-01 01:30:00|25.86|23.86|25.7|23.7|25.87|23.87|25.68|23.68|0
1754012100000|2025-08-01 01:35:00|25.71|23.71|25.68|23.68|25.73|23.73|25.66|23.66|0
1754012400000|2025-08-01 01:40:00|25.71|23.71|25.69|23.69|25.73|23.73|25.66|23.66|0
1754012700000|2025-08-01 01:45:00|25.71|23.71|25.69|23.69|25.75|23.75|25.65|23.65|0
1754013000000|2025-08-01 01:50:00|25.71|23.71|25.69|23.69|25.75|23.75|25.65|23.65|0
1754013300000|2025-08-01 01:55:00|25.7|23.7|25.72|23.72|25.73|23.73|25.66|23.66|0
1754013600000|2025-08-01 02:00:00|25.73|23.73|25.7|23.7|25.78|23.78|25.64|23.64|0
1754013900000|2025-08-01 02:05:00|25.71|23.71|25.72|23.72|25.73|23.73|25.64|23.64|0
1754014200000|2025-08-01 02:10:00|25.74|23.74|25.68|23.68|25.74|23.74|25.67|23.67|0
1754014500000|2025-08-01 02:15:00|25.7|23.7|25.7|23.7|25.73|23.73|25.67|23.67|0
1754014800000|2025-08-01 02:20:00|25.71|23.71|25.71|23.71|25.73|23.73|25.68|23.68|0
1754015100000|2025-08-01 02:25:00|25.7|23.7|25.7|23.7|25.75|23.75|25.63|23.63|0
1754015400000|2025-08-01 02:30:00|25.69|23.69|25.7|23.7|25.74|23.74|25.68|23.68|0
1754015700000|2025-08-01 02:35:00|25.69|23.69|25.72|23.72|25.73|23.73|25.67|23.67|0
1754016000000|2025-08-01 02:40:00|25.71|23.71|25.7|23.7|25.72|23.72|25.68|23.68|0
1754016300000|2025-08-01 02:45:00|25.69|23.69|25.64|23.64|25.74|23.74|25.64|23.64|0
1754016600000|2025-08-01 02:50:00|25.66|23.66|25.65|23.65|25.68|23.68|25.63|23.63|0
1754016900000|2025-08-01 02:55:00|25.66|23.66|25.65|23.65|25.71|23.71|25.64|23.64|0
1754017200000|2025-08-01 03:00:00|25.62|23.62|25.67|23.67|25.68|23.68|25.62|23.62|0
1754017500000|2025-08-01 03:05:00|25.66|23.66|25.52|23.52|25.67|23.67|25.48|23.48|0
1754017800000|2025-08-01 03:10:00|25.51|23.51|25.52|23.52|25.55|23.55|25.46|23.46|0
1754018100000|2025-08-01 03:15:00|25.51|23.51|25.49|23.49|25.53|23.53|25.47|23.47|0
1754018400000|2025-08-01 03:20:00|25.48|23.48|25.51|23.51|25.53|23.53|25.47|23.47|0
1754018700000|2025-08-01 03:25:00|25.52|23.52|25.49|23.49|25.54|23.54|25.48|23.48|0
1754019000000|2025-08-01 03:30:00|25.5|23.5|25.39|23.39|25.5|23.5|25.39|23.39|0
1754019300000|2025-08-01 03:35:00|25.41|23.41|25.4|23.4|25.45|23.45|25.39|23.39|0
1754019600000|2025-08-01 03:40:00|25.42|23.42|25.46|23.46|25.49|23.49|25.4|23.4|0
1754019900000|2025-08-01 03:45:00|25.48|23.48|25.77|23.77|25.79|23.79|25.45|23.45|0
1754020200000|2025-08-01 03:50:00|25.75|23.75|25.74|23.74|25.8|23.8|25.72|23.72|0
1754020500000|2025-08-01 03:55:00|25.75|23.75|25.82|23.82|25.83|23.83|25.73|23.73|0
1754020800000|2025-08-01 04:00:00|26.23|24.23|25.89|23.89|26.23|24.23|25.78|23.78|0
1754021100000|2025-08-01 04:05:00|25.91|23.91|25.9|23.9|25.93|23.93|25.83|23.83|0
1754021400000|2025-08-01 04:10:00|25.92|23.92|25.8|23.8|25.92|23.92|25.77|23.77|0
1754021700000|2025-08-01 04:15:00|25.82|23.82|25.8|23.8|25.84|23.84|25.77|23.77|0
1754022000000|2025-08-01 04:20:00|25.78|23.78|25.78|23.78|25.81|23.81|25.75|23.75|0
1754022300000|2025-08-01 04:25:00|25.79|23.79|25.84|23.84|25.87|23.87|25.77|23.77|0
1754022600000|2025-08-01 04:30:00|25.85|23.85|25.86|23.86|25.88|23.88|25.82|23.82|0
1754022900000|2025-08-01 04:35:00|25.87|23.87|25.83|23.83|25.87|23.87|25.82|23.82|0
1754023200000|2025-08-01 04:40:00|25.79|23.79|25.83|23.83|25.87|23.87|25.79|23.79|0
1754023500000|2025-08-01 04:45:00|25.85|23.85|25.84|23.84|25.88|23.88|25.81|23.81|0
1754023800000|2025-08-01 04:50:00|25.82|23.82|25.84|23.84|25.89|23.89|25.8|23.8|0
1754024100000|2025-08-01 04:55:00|25.81|23.81|25.78|23.78|25.84|23.84|25.76|23.76|0
1754024400000|2025-08-01 05:00:00|25.79|23.79|25.77|23.77|25.8|23.8|25.71|23.71|0
1754024700000|2025-08-01 05:05:00|25.78|23.78|25.74|23.74|25.79|23.79|25.7|23.7|0
1754025000000|2025-08-01 05:10:00|25.73|23.73|25.76|23.76|25.78|23.78|25.71|23.71|0
1754025300000|2025-08-01 05:15:00|25.77|23.77|25.74|23.74|25.77|23.77|25.72|23.72|0
1754025600000|2025-08-01 05:20:00|25.75|23.75|25.75|23.75|25.79|23.79|25.72|23.72|0
1754025900000|2025-08-01 05:25:00|25.74|23.74|25.74|23.74|25.77|23.77|25.72|23.72|0
1754026200000|2025-08-01 05:30:00|25.73|23.73|25.72|23.72|25.79|23.79|25.67|23.67|0
1754026500000|2025-08-01 05:35:00|25.73|23.73|25.92|23.92|25.93|23.93|25.7|23.7|0
1754026800000|2025-08-01 05:40:00|25.93|23.93|25.87|23.87|25.93|23.93|25.85|23.85|0
1754027100000|2025-08-01 05:45:00|25.88|23.88|25.91|23.91|25.97|23.97|25.88|23.88|0
1754027400000|2025-08-01 05:50:00|25.9|23.9|25.96|23.96|26.01|24.01|25.89|23.89|0
1754027700000|2025-08-01 05:55:00|25.95|23.95|26.01|24.01|26.04|24.04|25.95|23.95|0
1754028000000|2025-08-01 06:00:00|26.03|24.03|26.03|24.03|26.07|24.07|25.96|23.96|0
1754028300000|2025-08-01 06:05:00|26.05|24.05|26.1|24.1|26.11|24.11|26.02|24.02|0
1754028600000|2025-08-01 06:10:00|26.12|24.12|26.23|24.23|26.29|24.29|26.12|24.12|0
1754028900000|2025-08-01 06:15:00|26.21|24.21|26.25|24.25|26.28|24.28|26.2|24.2|0
1754029200000|2025-08-01 06:20:00|26.24|24.24|26.23|24.23|26.28|24.28|26.18|24.18|0
1754029500000|2025-08-01 06:25:00|26.22|24.22|26.49|24.49|26.57|24.57|26.18|24.18|0
1754029800000|2025-08-01 06:30:00|26.6|24.6|26.61|24.61|26.7|24.7|26.55|24.55|0
1754030100000|2025-08-01 06:35:00|26.63|24.63|26.64|24.64|26.67|24.67|26.57|24.57|0
1754030400000|2025-08-01 06:40:00|26.65|24.65|26.58|24.58|26.66|24.66|26.54|24.54|0
1754030700000|2025-08-01 06:45:00|26.57|24.57|26.37|24.37|26.61|24.61|26.36|24.36|0
1754031000000|2025-08-01 06:50:00|26.36|24.36|26.5|24.5|26.5|24.5|26.35|24.35|0
1754031300000|2025-08-01 06:55:00|26.49|24.49|26.62|24.62|26.69|24.69|26.49|24.49|0
1754031600000|2025-08-01 07:00:00|26.63|24.63|27.11|24.51|27.18|24.68|26.43|24.36|0
1754031900000|2025-08-01 07:05:00|27.09|24.49|27.33|24.73|27.34|24.74|26.95|24.35|0
1754032200000|2025-08-01 07:10:00|27.32|24.72|27.43|24.83|27.44|24.84|27.27|24.67|0
1754032500000|2025-08-01 07:15:00|27.42|24.82|27.86|25.26|27.9|25.3|27.42|24.82|0
1754032800000|2025-08-01 07:20:00|27.87|25.27|28.05|25.45|28.23|25.63|27.87|25.27|0
1754033100000|2025-08-01 07:25:00|28.07|25.47|28.27|25.67|28.35|25.75|27.9|25.3|0
1754033400000|2025-08-01 07:30:00|28.29|25.69|28.47|25.87|28.47|25.87|28.1|25.5|0
1754033700000|2025-08-01 07:35:00|28.46|25.86|28.7|26.1|28.86|26.26|28.38|25.78|0
1754034000000|2025-08-01 07:40:00|28.69|26.09|28.91|26.31|29.13|26.53|28.61|26.01|0
1754034300000|2025-08-01 07:45:00|28.89|26.29|29.15|26.55|29.15|26.55|28.74|26.14|0
1754034600000|2025-08-01 07:50:00|29.12|26.52|29.18|26.58|29.49|26.87|29.12|26.47|0
1754034900000|2025-08-01 07:55:00|29.19|26.59|28.95|26.35|29.23|26.63|28.79|26.19|0
1754035200000|2025-08-01 08:00:00|28.93|26.33|29.08|26.48|29.19|26.59|28.91|26.31|0
1754035500000|2025-08-01 08:05:00|29.09|26.49|29.18|26.58|29.26|26.66|29.01|26.41|0
1754035800000|2025-08-01 08:10:00|29.19|26.59|29.2|26.6|29.44|26.84|29.09|26.49|0
1754036100000|2025-08-01 08:15:00|29.18|26.58|29.01|26.41|29.25|26.65|28.96|26.36|0
1754036400000|2025-08-01 08:20:00|29|26.4|29.17|26.57|29.23|26.63|28.99|26.39|0
1754036700000|2025-08-01 08:25:00|29.16|26.56|29.79|27.19|29.83|27.23|29.14|26.54|0
1754037000000|2025-08-01 08:30:00|29.8|27.2|29.8|27.2|29.88|27.28|29.7|27.1|0
1754037300000|2025-08-01 08:35:00|29.79|27.19|30.15|27.55|30.15|27.55|29.79|27.19|0
1754037600000|2025-08-01 08:40:00|30.14|27.54|30.01|27.41|30.36|27.76|29.93|27.33|0
1754037900000|2025-08-01 08:45:00|30.02|27.42|29.71|27.11|30.04|27.44|29.69|27.09|0
1754038200000|2025-08-01 08:50:00|29.74|27.14|29.63|27.03|29.79|27.19|29.56|26.96|0
1754038500000|2025-08-01 08:55:00|29.66|27.06|29.55|26.95|29.66|27.06|29.4|26.8|0
1754038800000|2025-08-01 09:00:00|29.58|26.98|29.43|26.83|29.71|27.11|29.43|26.83|0
1754039100000|2025-08-01 09:05:00|29.41|26.81|29.38|26.78|29.45|26.85|29.21|26.61|0
1754039400000|2025-08-01 09:10:00|29.37|26.77|29.57|26.97|29.57|26.97|29.35|26.75|0
1754039700000|2025-08-01 09:15:00|29.54|26.94|29.57|26.97|29.66|27.06|29.47|26.87|0
1754040000000|2025-08-01 09:20:00|29.55|26.95|29.68|27.08|29.73|27.13|29.52|26.92|0
1754040300000|2025-08-01 09:25:00|29.67|27.07|29.79|27.19|29.85|27.25|29.65|27.05|0
1754040600000|2025-08-01 09:30:00|29.8|27.2|30|27.4|30.08|27.48|29.76|27.16|0
1754040900000|2025-08-01 09:35:00|30.01|27.41|29.71|27.11|30.01|27.41|29.68|27.08|0
1754041200000|2025-08-01 09:40:00|29.73|27.13|29.74|27.14|29.81|27.21|29.63|27.03|0
1754041500000|2025-08-01 09:45:00|29.73|27.13|29.6|27|29.73|27.13|29.53|26.93|0
1754041800000|2025-08-01 09:50:00|29.61|27.01|29.61|27.01|29.68|27.08|29.52|26.92|0
1754042100000|2025-08-01 09:55:00|29.6|27|29.55|26.95|29.63|27.03|29.48|26.88|0
1754042400000|2025-08-01 10:00:00|29.54|26.94|29.76|27.16|29.79|27.19|29.5|26.9|0
1754042700000|2025-08-01 10:05:00|29.75|27.15|29.8|27.2|29.96|27.36|29.68|27.08|0
1754043000000|2025-08-01 10:10:00|29.84|27.24|29.87|27.27|29.89|27.29|29.77|27.17|0
1754043300000|2025-08-01 10:15:00|29.88|27.28|29.85|27.25|29.95|27.35|29.74|27.14|0
1754043600000|2025-08-01 10:20:00|29.81|27.21|29.98|27.38|30.06|27.46|29.77|27.17|0
1754043900000|2025-08-01 10:25:00|29.99|27.39|29.85|27.25|30.12|27.52|29.79|27.19|0
1754044200000|2025-08-01 10:30:00|29.89|27.29|29.94|27.34|29.98|27.38|29.79|27.19|0
1754044500000|2025-08-01 10:35:00|29.98|27.38|30.1|27.5|30.19|27.59|29.94|27.34|0
1754044800000|2025-08-01 10:40:00|30.11|27.51|30.6|28|30.61|28.01|30.1|27.5|0
1754045100000|2025-08-01 10:45:00|30.52|27.92|30.64|28.04|30.74|28.14|30.35|27.75|0
1754045400000|2025-08-01 10:50:00|30.75|28.15|31.09|28.49|31.16|28.56|30.68|28.08|0
1754045700000|2025-08-01 10:55:00|31.12|28.52|30.91|28.31|31.25|28.65|30.91|28.31|0
1754046000000|2025-08-01 11:00:00|30.85|28.25|30.77|28.17|30.93|28.33|30.73|28.13|0
1754046300000|2025-08-01 11:05:00|30.8|28.2|30.38|27.78|30.8|28.2|30.36|27.76|0
1754046600000|2025-08-01 11:10:00|30.4|27.8|30.04|27.44|30.4|27.8|30|27.4|0
1754046900000|2025-08-01 11:15:00|30.03|27.43|29.96|27.36|30.1|27.5|29.86|27.26|0
1754047200000|2025-08-01 11:20:00|29.95|27.35|30.16|27.56|30.16|27.56|29.92|27.32|0
1754047500000|2025-08-01 11:25:00|30.17|27.57|30.25|27.65|30.29|27.69|30.06|27.46|0
1754047800000|2025-08-01 11:30:00|30.27|27.67|30.24|27.64|30.32|27.72|30.17|27.57|0
1754048100000|2025-08-01 11:35:00|30.23|27.63|30.22|27.62|30.36|27.76|30.19|27.59|0
1754048400000|2025-08-01 11:40:00|30.25|27.65|30.19|27.59|30.3|27.7|30.17|27.57|0
1754048700000|2025-08-01 11:45:00|30.18|27.58|30.1|27.5|30.21|27.61|29.98|27.38|0
1754049000000|2025-08-01 11:50:00|30.08|27.48|30.06|27.46|30.14|27.54|29.93|27.33|0
1754049300000|2025-08-01 11:55:00|30.02|27.42|29.76|27.16|30.05|27.45|29.63|27.03|0
1754049600000|2025-08-01 12:00:00|29.74|27.14|29.75|27.15|29.81|27.21|29.57|26.97|0
1754049900000|2025-08-01 12:05:00|29.77|27.17|29.74|27.14|29.78|27.18|29.64|27.04|0
1754050200000|2025-08-01 12:10:00|29.73|27.13|29.6|27|29.76|27.16|29.56|26.96|0
1754050500000|2025-08-01 12:15:00|29.59|26.99|29.7|27.1|29.78|27.18|29.58|26.98|0
1754050800000|2025-08-01 12:20:00|29.69|27.09|29.68|27.08|29.77|27.17|29.62|27.02|0
1754051100000|2025-08-01 12:25:00|29.7|27.1|29.65|27.05|29.73|27.13|29.59|26.99|0
1754051400000|2025-08-01 12:30:00|29.64|27.04|30.47|27.87|30.51|27.91|29.64|27.04|0
1754051700000|2025-08-01 12:35:00|30.52|27.92|29.79|26.99|30.52|27.92|29.61|26.96|0
1754052000000|2025-08-01 12:40:00|29.78|26.98|28.99|26.19|29.78|26.98|28.82|26.02|0
1754052300000|2025-08-01 12:45:00|29.01|26.21|29.5|26.7|29.58|26.78|29.01|26.21|0
1754052600000|2025-08-01 12:50:00|29.54|26.74|29.75|26.95|29.89|27.09|29.48|26.68|0
1754052900000|2025-08-01 12:55:00|29.74|26.94|30.41|27.61|30.41|27.61|29.7|26.9|0
1754053200000|2025-08-01 13:00:00|30.35|27.55|30.26|27.46|30.42|27.62|30.06|27.26|0
1754053500000|2025-08-01 13:05:00|30.29|27.49|30.24|27.44|30.33|27.53|30.17|27.37|0
1754053800000|2025-08-01 13:10:00|30.29|27.49|30.77|27.97|30.82|28.02|30.23|27.43|0
1754054100000|2025-08-01 13:15:00|30.73|27.93|30.6|27.8|30.88|28.08|30.58|27.78|0
1754054400000|2025-08-01 13:20:00|30.64|27.84|31.15|27.51|31.16|28.01|30.6|27.51|0
1754054700000|2025-08-01 13:25:00|31.24|27.6|30.86|27.22|31.37|27.73|30.81|27.17|0
1754055000000|2025-08-01 13:30:00|30.53|27.73|31.64|28.84|31.77|28.97|30.45|27.65|0
1754055300000|2025-08-01 13:35:00|31.68|28.88|31.81|29.01|31.84|29.04|31.24|28.44|0
1754055600000|2025-08-01 13:40:00|31.8|29|32.84|30.04|32.84|30.04|31.77|28.97|0
1754055900000|2025-08-01 13:45:00|32.88|30.08|33.46|30.66|33.49|30.69|32.72|29.92|0
1754056200000|2025-08-01 13:50:00|33.53|30.73|33.78|30.98|34.06|31.26|33.42|30.62|0
1754056500000|2025-08-01 13:55:00|33.8|31|33.63|30.83|33.81|31.01|33.24|30.44|0
1754056800000|2025-08-01 14:00:00|33.6|30.8|33.95|31.15|35.31|32.51|33.6|30.8|0
1754057100000|2025-08-01 14:05:00|33.96|31.16|33.87|31.07|34.86|32.06|33.77|30.97|0
1754057400000|2025-08-01 14:10:00|33.86|31.06|32.93|30.13|33.86|31.06|32.65|29.85|0
1754057700000|2025-08-01 14:15:00|32.94|30.14|32.32|29.52|32.94|30.14|32.21|29.41|0
1754058000000|2025-08-01 14:20:00|32.34|29.54|32.12|29.32|32.78|29.98|31.96|29.16|0
1754058300000|2025-08-01 14:25:00|32.15|29.35|31.61|28.81|32.15|29.35|31.52|28.72|0
1754058600000|2025-08-01 14:30:00|31.6|28.8|30.96|28.16|31.63|28.83|30.79|27.99|0
1754058900000|2025-08-01 14:35:00|30.98|28.18|31.54|28.74|31.61|28.81|30.86|28.06|0
1754059200000|2025-08-01 14:40:00|31.47|28.67|32.24|29.44|32.29|29.49|31.44|28.64|0
1754059500000|2025-08-01 14:45:00|32.16|29.36|32.08|29.28|32.24|29.44|31.31|28.51|0
1754059800000|2025-08-01 14:50:00|32.05|29.25|32.26|29.46|32.53|29.73|32.01|29.21|0
1754060100000|2025-08-01 14:55:00|32.27|29.47|32.32|29.52|32.44|29.64|31.94|29.14|0
1754060400000|2025-08-01 15:00:00|32.35|29.55|32.09|29.29|32.71|29.91|31.96|29.16|0
1754060700000|2025-08-01 15:05:00|32.1|29.3|31.88|29.08|32.11|29.31|31.75|28.95|0
1754061000000|2025-08-01 15:10:00|31.89|29.09|32.03|29.23|32.1|29.3|31.48|28.68|0
1754061300000|2025-08-01 15:15:00|32.06|29.26|31.95|29.15|32.12|29.32|31.58|28.78|0
1754061600000|2025-08-01 15:20:00|31.97|29.17|32.33|29.53|32.41|29.61|31.72|28.92|0
1754061900000|2025-08-01 15:25:00|32.35|29.55|32.44|29.64|32.5|29.7|32.26|29.46|0
1754062200000|2025-08-01 15:30:00|32.46|29.66|32.67|29.87|32.72|29.92|32.31|29.51|0
1754062500000|2025-08-01 15:35:00|32.7|29.9|31.93|29.13|32.73|29.93|31.89|29.09|0
1754062800000|2025-08-01 15:40:00|31.94|29.14|31.19|28.39|31.94|29.14|31.19|28.39|0
1754063100000|2025-08-01 15:45:00|31.21|28.41|31.02|28.22|31.24|28.44|30.94|28.14|0
1754063400000|2025-08-01 15:50:00|31.03|28.23|31.08|28.28|31.25|28.45|30.95|28.15|0
1754063700000|2025-08-01 15:55:00|31.05|28.25|30.91|28.11|31.23|28.43|30.9|28.1|0
1754064000000|2025-08-01 16:00:00|30.95|28.15|30.5|27.7|30.97|28.17|30.49|27.69|0
1754064300000|2025-08-01 16:05:00|30.42|27.62|30.54|27.74|30.57|27.77|30.29|27.49|0
1754064600000|2025-08-01 16:10:00|30.51|27.71|30.44|27.64|30.77|27.97|30.44|27.64|0
1754064900000|2025-08-01 16:15:00|30.45|27.65|30.5|27.7|30.72|27.92|30.39|27.59|0
1754065200000|2025-08-01 16:20:00|30.51|27.71|30.61|27.81|30.84|28.04|30.37|27.57|0
1754065500000|2025-08-01 16:25:00|30.6|27.8|30.88|28.08|30.9|28.1|30.37|27.57|0
1754065800000|2025-08-01 16:30:00|30.85|28.05|30.83|28.03|31.18|28.38|30.83|28.03|0
1754066100000|2025-08-01 16:35:00|30.82|28.02|31.4|28.6|31.41|28.61|30.79|27.99|0
1754066400000|2025-08-01 16:40:00|31.41|28.61|31.73|29.33|31.87|29.47|31.41|28.61|0
1754066700000|2025-08-01 16:45:00|31.76|29.36|31.7|29.3|31.78|29.38|31.4|29|0
1754067000000|2025-08-01 16:50:00|31.71|29.31|32.38|29.98|32.4|30|31.68|29.28|0
1754067300000|2025-08-01 16:55:00|32.39|29.99|33.46|31.06|33.59|31.19|32.28|29.88|0
1754067600000|2025-08-01 17:00:00|33.48|31.08|33.6|31.2|33.75|31.35|33.2|30.8|0
1754067900000|2025-08-01 17:05:00|33.56|31.16|33.6|31.2|34.04|31.64|33.38|30.98|0
1754068200000|2025-08-01 17:10:00|33.62|31.22|33.92|31.52|33.94|31.54|33.33|30.93|0
1754068500000|2025-08-01 17:15:00|33.93|31.53|34.06|31.66|34.17|31.77|33.76|31.36|0
1754068800000|2025-08-01 17:20:00|34.08|31.68|33.85|31.45|34.29|31.89|33.65|31.25|0
1754069100000|2025-08-01 17:25:00|33.83|31.43|34.25|31.85|34.35|31.95|33.83|31.43|0
1754069400000|2025-08-01 17:30:00|34.23|31.83|33.86|31.46|34.25|31.85|33.6|31.2|0
1754069700000|2025-08-01 17:35:00|33.87|31.47|34.48|32.08|34.55|32.15|33.81|31.41|0
1754070000000|2025-08-01 17:40:00|34.47|32.07|34.31|31.91|34.55|32.15|33.95|31.55|0
1754070300000|2025-08-01 17:45:00|34.32|31.92|34.02|31.62|34.57|32.17|34.02|31.62|0
1754070600000|2025-08-01 17:50:00|34|31.6|34.02|31.62|34.07|31.67|33.64|31.24|0
1754070900000|2025-08-01 17:55:00|34|31.6|34.3|31.9|34.46|32.06|34|31.6|0
1754071200000|2025-08-01 18:00:00|34.31|31.91|34.6|32.2|34.67|32.27|34.17|31.77|0
1754071500000|2025-08-01 18:05:00|34.63|32.23|35.15|32.75|35.3|32.9|34.4|32|0
1754071800000|2025-08-01 18:10:00|35.19|32.79|35.09|32.69|35.29|32.89|34.88|32.48|0
1754072100000|2025-08-01 18:15:00|35.11|32.71|34.57|32.17|35.12|32.72|34.52|32.12|0
1754072400000|2025-08-01 18:20:00|34.55|32.15|33.99|31.59|34.74|32.34|33.97|31.57|0
1754072700000|2025-08-01 18:25:00|34.02|31.62|33.35|30.95|34.07|31.67|33.34|30.94|0
1754073000000|2025-08-01 18:30:00|33.36|30.96|32.8|30.4|33.49|31.09|32.72|30.32|0
1754073300000|2025-08-01 18:35:00|32.81|30.41|32.49|30.09|32.9|30.5|32.48|30.08|0
1754073600000|2025-08-01 18:40:00|32.5|30.1|32.11|29.71|32.53|30.13|32.09|29.69|0
1754073900000|2025-08-01 18:45:00|32.09|29.69|32.65|30.25|32.75|30.35|32.01|29.61|0
1754074200000|2025-08-01 18:50:00|32.68|30.28|33.79|31.39|33.82|31.42|32.68|30.28|0
1754074500000|2025-08-01 18:55:00|33.76|31.36|33.44|31.04|33.87|31.47|33.25|30.85|0
1754074800000|2025-08-01 19:00:00|33.45|31.05|33.89|31.49|33.97|31.57|33.33|30.93|0
1754075100000|2025-08-01 19:05:00|33.91|31.51|33.84|31.44|33.91|31.51|33.51|31.11|0
1754075400000|2025-08-01 19:10:00|33.89|31.49|33.75|31.35|33.94|31.54|33.56|31.16|0
1754075700000|2025-08-01 19:15:00|33.76|31.36|33.14|30.74|33.8|31.4|33.13|30.73|0
1754076000000|2025-08-01 19:20:00|33.15|30.75|33.37|30.97|33.8|31.4|33.07|30.67|0
1754076300000|2025-08-01 19:25:00|33.35|30.95|33.47|31.07|33.75|31.35|33.35|30.95|0
1754076600000|2025-08-01 19:30:00|33.49|31.09|33.69|31.29|33.99|31.59|33.49|31.09|0
1754076900000|2025-08-01 19:35:00|33.67|31.27|34.14|31.74|34.14|31.74|33.67|31.27|0
1754077200000|2025-08-01 19:40:00|34.11|31.71|33.97|31.57|34.13|31.73|33.87|31.47|0
1754077500000|2025-08-01 19:45:00|33.96|31.56|32.77|30.77|34.11|31.92|32.62|30.62|0
1754077800000|2025-08-01 19:50:00|32.72|30.72|33.14|31.14|33.68|31.68|32.56|30.56|0
1754078100000|2025-08-01 19:55:00|33.11|31.11|33.1|31.1|33.47|31.47|32.82|30.82|0
1754078400000|2025-08-01 20:00:00|33.16|31.16|32.94|30.94|33.26|31.26|32.8|30.8|0
1754078700000|2025-08-01 20:05:00|32.89|30.89|32.98|30.98|33.01|31.01|32.83|30.83|0
1754079000000|2025-08-01 20:10:00|32.96|30.96|32.51|30.51|32.97|30.97|32.5|30.5|0
1754266500000|2025-08-04 00:15:00|31.56|29.56|31.57|29.57|31.6|29.6|31.49|29.49|0
1754266800000|2025-08-04 00:20:00|31.55|29.55|31.42|29.42|31.55|29.55|31.37|29.37|0
1754267100000|2025-08-04 00:25:00|31.43|29.43|31.44|29.44|31.53|29.53|31.39|29.39|0
1754267400000|2025-08-04 00:30:00|31.43|29.43|31.53|29.53|31.57|29.57|31.39|29.39|0
1754267700000|2025-08-04 00:35:00|31.54|29.54|31.46|29.46|31.56|29.56|31.42|29.42|0
1754268000000|2025-08-04 00:40:00|31.47|29.47|31.43|29.43|31.58|29.58|31.4|29.4|0
1754268300000|2025-08-04 00:45:00|31.46|29.46|31.18|29.18|31.48|29.48|31.11|29.11|0
1754268600000|2025-08-04 00:50:00|31.19|29.19|30.95|28.95|31.19|29.19|30.93|28.93|0
1754268900000|2025-08-04 00:55:00|30.94|28.94|30.96|28.96|31.06|29.06|30.94|28.94|0
1754269200000|2025-08-04 01:00:00|30.95|28.95|30.93|28.93|30.99|28.99|30.89|28.89|0
1754269500000|2025-08-04 01:05:00|30.94|28.94|31.08|29.08|31.16|29.16|30.9|28.9|0
1754269800000|2025-08-04 01:10:00|31.06|29.06|30.99|28.99|31.11|29.11|30.96|28.96|0
1754270100000|2025-08-04 01:15:00|30.98|28.98|30.93|28.93|31.08|29.08|30.93|28.93|0
1754270400000|2025-08-04 01:20:00|30.95|28.95|30.91|28.91|31.02|29.02|30.77|28.77|0
1754270700000|2025-08-04 01:25:00|30.9|28.9|30.9|28.9|30.94|28.94|30.82|28.82|0
1754271000000|2025-08-04 01:30:00|30.88|28.88|30.9|28.9|30.96|28.96|30.84|28.84|0
1754271300000|2025-08-04 01:35:00|30.88|28.88|30.78|28.78|30.95|28.95|30.71|28.71|0
1754271600000|2025-08-04 01:40:00|30.81|28.81|30.79|28.79|30.83|28.83|30.7|28.7|0
1754271900000|2025-08-04 01:45:00|30.8|28.8|30.77|28.77|30.84|28.84|30.75|28.75|0
1754272200000|2025-08-04 01:50:00|30.78|28.78|30.8|28.8|30.84|28.84|30.74|28.74|0
1754272500000|2025-08-04 01:55:00|30.81|28.81|30.77|28.77|30.81|28.81|30.73|28.73|0
1754272800000|2025-08-04 02:00:00|30.76|28.76|30.79|28.79|30.84|28.84|30.73|28.73|0
1754273100000|2025-08-04 02:05:00|30.78|28.78|30.78|28.78|30.84|28.84|30.73|28.73|0
1754273400000|2025-08-04 02:10:00|30.8|28.8|30.68|28.68|30.82|28.82|30.64|28.64|0
1754273700000|2025-08-04 02:15:00|30.66|28.66|30.64|28.64|30.75|28.75|30.59|28.59|0
1754274000000|2025-08-04 02:20:00|30.65|28.65|30.58|28.58|30.65|28.65|30.54|28.54|0
1754274300000|2025-08-04 02:25:00|30.57|28.57|30.61|28.61|30.64|28.64|30.57|28.57|0
1754274600000|2025-08-04 02:30:00|30.62|28.62|30.59|28.59|30.64|28.64|30.53|28.53|0
1754274900000|2025-08-04 02:35:00|30.58|28.58|30.58|28.58|30.61|28.61|30.56|28.56|0
1754275200000|2025-08-04 02:40:00|30.59|28.59|30.6|28.6|30.63|28.63|30.57|28.57|0
1754275500000|2025-08-04 02:45:00|30.59|28.59|30.55|28.55|30.66|28.66|30.53|28.53|0
1754275800000|2025-08-04 02:50:00|30.56|28.56|30.4|28.4|30.56|28.56|30.36|28.36|0
1754276100000|2025-08-04 02:55:00|30.41|28.41|30.41|28.41|30.41|28.41|30.36|28.36|0
1754276400000|2025-08-04 03:00:00|30.4|28.4|30.42|28.42|30.44|28.44|30.35|28.35|0
1754276700000|2025-08-04 03:05:00|30.43|28.43|30.38|28.38|30.43|28.43|30.37|28.37|0
1754277000000|2025-08-04 03:10:00|30.36|28.36|30.39|28.39|30.41|28.41|30.36|28.36|0
1754277300000|2025-08-04 03:15:00|30.4|28.4|30.4|28.4|30.44|28.44|30.36|28.36|0
1754277600000|2025-08-04 03:20:00|30.41|28.41|30.4|28.4|30.44|28.44|30.37|28.37|0
1754277900000|2025-08-04 03:25:00|30.41|28.41|30.39|28.39|30.42|28.42|30.37|28.37|0
1754278200000|2025-08-04 03:30:00|30.41|28.41|30.39|28.39|30.42|28.42|30.36|28.36|0
1754278500000|2025-08-04 03:35:00|30.4|28.4|30.4|28.4|30.42|28.42|30.37|28.37|0
1754278800000|2025-08-04 03:40:00|30.42|28.42|30.37|28.37|30.42|28.42|30.35|28.35|0
1754279100000|2025-08-04 03:45:00|30.39|28.39|30.22|28.22|30.41|28.41|30.2|28.2|0
1754279400000|2025-08-04 03:50:00|30.24|28.24|30.24|28.24|30.27|28.27|30.2|28.2|0
1754279700000|2025-08-04 03:55:00|30.22|28.22|30.25|28.25|30.25|28.25|30.19|28.19|0
1754280000000|2025-08-04 04:00:00|30.26|28.26|30.24|28.24|30.28|28.28|30.23|28.23|0
1754280300000|2025-08-04 04:05:00|30.25|28.25|30.35|28.35|30.38|28.38|30.25|28.25|0
1754280600000|2025-08-04 04:10:00|30.33|28.33|30.37|28.37|30.43|28.43|30.33|28.33|0
1754280900000|2025-08-04 04:15:00|30.38|28.38|30.81|28.81|30.82|28.82|30.32|28.32|0
1754281200000|2025-08-04 04:20:00|30.78|28.78|30.76|28.76|30.83|28.83|30.75|28.75|0
1754281500000|2025-08-04 04:25:00|30.77|28.77|30.72|28.72|30.8|28.8|30.69|28.69|0
1754281800000|2025-08-04 04:30:00|30.73|28.73|30.59|28.59|30.76|28.76|30.55|28.55|0
1754282100000|2025-08-04 04:35:00|30.61|28.61|30.51|28.51|30.62|28.62|30.47|28.47|0
1754282400000|2025-08-04 04:40:00|30.5|28.5|30.51|28.51|30.53|28.53|30.46|28.46|0
1754282700000|2025-08-04 04:45:00|30.53|28.53|30.49|28.49|30.55|28.55|30.48|28.48|0
1754283000000|2025-08-04 04:50:00|30.48|28.48|30.49|28.49|30.53|28.53|30.46|28.46|0
1754283300000|2025-08-04 04:55:00|30.5|28.5|30.52|28.52|30.54|28.54|30.47|28.47|0
1754283600000|2025-08-04 05:00:00|30.46|28.46|30.46|28.46|30.49|28.49|30.39|28.39|0
1754283900000|2025-08-04 05:05:00|30.47|28.47|30.59|28.59|30.63|28.63|30.43|28.43|0
1754284200000|2025-08-04 05:10:00|30.57|28.57|30.61|28.61|30.64|28.64|30.55|28.55|0
1754284500000|2025-08-04 05:15:00|30.63|28.63|30.62|28.62|30.63|28.63|30.57|28.57|0
1754284800000|2025-08-04 05:20:00|30.63|28.63|30.5|28.5|30.63|28.63|30.47|28.47|0
1754285100000|2025-08-04 05:25:00|30.53|28.53|30.48|28.48|30.53|28.53|30.46|28.46|0
1754285400000|2025-08-04 05:30:00|30.47|28.47|30.2|28.2|30.5|28.5|30.14|28.14|0
1754285700000|2025-08-04 05:35:00|30.18|28.18|30.18|28.18|30.23|28.23|30.15|28.15|0
1754286000000|2025-08-04 05:40:00|30.17|28.17|30.2|28.2|30.25|28.25|30.14|28.14|0
1754286300000|2025-08-04 05:45:00|30.21|28.21|30.15|28.15|30.25|28.25|30.13|28.13|0
1754286600000|2025-08-04 05:50:00|30.14|28.14|30.1|28.1|30.18|28.18|30.09|28.09|0
1754286900000|2025-08-04 05:55:00|30.11|28.11|30.1|28.1|30.13|28.13|30.03|28.03|0
1754287200000|2025-08-04 06:00:00|30.09|28.09|30.03|28.03|30.1|28.1|30.01|28.01|0
1754287500000|2025-08-04 06:05:00|30.02|28.02|29.99|27.99|30.1|28.1|29.98|27.98|0
1754287800000|2025-08-04 06:10:00|30.02|28.02|29.94|27.94|30.06|28.06|29.94|27.94|0
1754288100000|2025-08-04 06:15:00|29.93|27.93|29.95|27.95|30.04|28.04|29.93|27.93|0
1754288400000|2025-08-04 06:20:00|29.93|27.93|30.18|28.18|30.18|28.18|29.93|27.93|0
1754288700000|2025-08-04 06:25:00|30.2|28.2|30.21|28.21|30.36|28.36|30.18|28.18|0
1754289000000|2025-08-04 06:30:00|30.2|28.2|30.48|28.48|30.51|28.51|30.2|28.2|0
1754289300000|2025-08-04 06:35:00|30.47|28.47|30.77|28.77|30.81|28.81|30.44|28.44|0
1754289600000|2025-08-04 06:40:00|30.81|28.81|30.63|28.63|30.83|28.83|30.58|28.58|0
1754289900000|2025-08-04 06:45:00|30.58|28.58|30.48|28.48|30.65|28.65|30.46|28.46|0
1754290200000|2025-08-04 06:50:00|30.49|28.49|30.33|28.33|30.51|28.51|30.28|28.28|0
1754290500000|2025-08-04 06:55:00|30.32|28.32|30.26|28.26|30.37|28.37|30.23|28.23|0
1754290800000|2025-08-04 07:00:00|30.33|28.33|30.25|28.25|30.44|28.44|30.25|28.25|0
1754291100000|2025-08-04 07:05:00|30.26|28.26|30.12|28.12|30.36|28.36|30.09|28.09|0
1754291400000|2025-08-04 07:10:00|30.09|28.09|29.89|27.89|30.11|28.11|29.78|27.78|0
1754291700000|2025-08-04 07:15:00|29.92|27.92|29.81|27.81|29.94|27.94|29.79|27.79|0
1754292000000|2025-08-04 07:20:00|29.78|27.78|29.75|27.75|29.81|27.81|29.57|27.57|0
1754292300000|2025-08-04 07:25:00|29.74|27.74|29.65|27.65|29.77|27.77|29.6|27.6|0
1754292600000|2025-08-04 07:30:00|29.66|27.66|29.24|27.24|29.68|27.68|29.22|27.22|0
1754292900000|2025-08-04 07:35:00|29.23|27.23|29.23|27.23|29.28|27.28|29.15|27.15|0
1754293200000|2025-08-04 07:40:00|29.21|27.21|29.24|27.24|29.28|27.28|29.16|27.16|0
1754293500000|2025-08-04 07:45:00|29.27|27.27|29.1|27.1|29.28|27.28|29.03|27.03|0
1754293800000|2025-08-04 07:50:00|29.09|27.09|29.19|27.19|29.27|27.27|29.09|27.09|0
1754294100000|2025-08-04 07:55:00|29.14|27.14|29.34|27.34|29.37|27.37|29.1|27.1|0
1754294400000|2025-08-04 08:00:00|29.33|27.33|29.23|27.23|29.42|27.42|29.18|27.18|0
1754294700000|2025-08-04 08:05:00|29.24|27.24|29.16|27.16|29.28|27.28|29.14|27.14|0
1754295000000|2025-08-04 08:10:00|29.15|27.15|29.03|27.03|29.22|27.22|29.03|27.03|0
1754295300000|2025-08-04 08:15:00|29.04|27.04|28.83|26.83|29.04|27.04|28.81|26.81|0
1754295600000|2025-08-04 08:20:00|28.82|26.82|28.97|26.97|28.99|26.99|28.82|26.82|0
1754295900000|2025-08-04 08:25:00|28.92|26.92|28.98|26.98|29.01|27.01|28.9|26.9|0
1754296200000|2025-08-04 08:30:00|28.97|26.97|28.99|26.99|29.05|27.05|28.88|26.88|0
1754296500000|2025-08-04 08:35:00|28.98|26.98|28.88|26.88|28.99|26.99|28.87|26.87|0
1754296800000|2025-08-04 08:40:00|28.91|26.91|28.87|26.87|28.97|26.97|28.87|26.87|0
1754297100000|2025-08-04 08:45:00|28.88|26.88|28.93|26.93|28.96|26.96|28.84|26.84|0
1754297400000|2025-08-04 08:50:00|28.94|26.94|28.77|26.77|28.95|26.95|28.7|26.7|0
1754297700000|2025-08-04 08:55:00|28.78|26.78|28.75|26.75|28.8|26.8|28.65|26.65|0
1754298000000|2025-08-04 09:00:00|28.71|26.71|28.61|26.61|28.74|26.74|28.58|26.58|0
1754298300000|2025-08-04 09:05:00|28.6|26.6|28.66|26.66|28.68|26.68|28.57|26.57|0
1754298600000|2025-08-04 09:10:00|28.64|26.64|28.56|26.56|28.67|26.67|28.55|26.55|0
1754298900000|2025-08-04 09:15:00|28.54|26.54|28.57|26.57|28.63|26.63|28.49|26.49|0
1754299200000|2025-08-04 09:20:00|28.59|26.59|28.59|26.59|28.63|26.63|28.53|26.53|0
1754299500000|2025-08-04 09:25:00|28.58|26.58|28.66|26.66|28.71|26.71|28.57|26.57|0
1754299800000|2025-08-04 09:30:00|28.67|26.67|28.62|26.62|28.68|26.68|28.6|26.6|0
1754300100000|2025-08-04 09:35:00|28.61|26.61|28.52|26.52|28.62|26.62|28.48|26.48|0
1754300400000|2025-08-04 09:40:00|28.54|26.54|28.55|26.55|28.58|26.58|28.51|26.51|0
1754300700000|2025-08-04 09:45:00|28.56|26.56|28.62|26.62|28.67|26.67|28.52|26.52|0
1754301000000|2025-08-04 09:50:00|28.63|26.63|28.69|26.69|28.7|26.7|28.6|26.6|0
1754301300000|2025-08-04 09:55:00|28.66|26.66|28.67|26.67|28.75|26.75|28.65|26.65|0
1754301600000|2025-08-04 10:00:00|28.66|26.66|28.66|26.66|28.71|26.71|28.64|26.64|0
1754301900000|2025-08-04 10:05:00|28.67|26.67|28.64|26.64|28.71|26.71|28.59|26.59|0
1754302200000|2025-08-04 10:10:00|28.63|26.63|28.64|26.64|28.65|26.65|28.57|26.57|0
1754302500000|2025-08-04 10:15:00|28.65|26.65|28.62|26.62|28.66|26.66|28.58|26.58|0
1754302800000|2025-08-04 10:20:00|28.63|26.63|28.62|26.62|28.65|26.65|28.58|26.58|0
1754303100000|2025-08-04 10:25:00|28.6|26.6|28.61|26.61|28.63|26.63|28.58|26.58|0
1754303400000|2025-08-04 10:30:00|28.62|26.62|28.6|26.6|28.66|26.66|28.57|26.57|0
1754303700000|2025-08-04 10:35:00|28.61|26.61|28.78|26.78|28.78|26.78|28.59|26.59|0
1754304000000|2025-08-04 10:40:00|28.77|26.77|28.67|26.67|28.78|26.78|28.58|26.58|0
1754304300000|2025-08-04 10:45:00|28.66|26.66|28.88|26.88|28.89|26.89|28.66|26.66|0
1754304600000|2025-08-04 10:50:00|28.82|26.82|28.82|26.82|28.86|26.86|28.76|26.76|0
1754304900000|2025-08-04 10:55:00|28.84|26.84|28.8|26.8|28.85|26.85|28.75|26.75|0
1754305200000|2025-08-04 11:00:00|28.79|26.79|29.15|27.15|29.17|27.17|28.79|26.79|0
1754305500000|2025-08-04 11:05:00|29.16|27.16|29.19|27.19|29.31|27.31|29.12|27.12|0
1754305800000|2025-08-04 11:10:00|29.21|27.21|29.36|27.36|29.44|27.44|29.1|27.1|0
1754306100000|2025-08-04 11:15:00|29.35|27.35|29.41|27.41|29.44|27.44|29.33|27.33|0
1754306400000|2025-08-04 11:20:00|29.4|27.4|29.43|27.43|29.5|27.5|29.35|27.35|0
1754306700000|2025-08-04 11:25:00|29.45|27.45|29.28|27.28|29.45|27.45|29.26|27.26|0
1754307000000|2025-08-04 11:30:00|29.29|27.29|29.08|27.08|29.31|27.31|28.97|26.97|0
1754307300000|2025-08-04 11:35:00|29.09|27.09|29.04|27.04|29.11|27.11|29.02|27.02|0
1754307600000|2025-08-04 11:40:00|29.05|27.05|29.08|27.08|29.11|27.11|29.02|27.02|0
1754307900000|2025-08-04 11:45:00|29.12|27.12|29.17|27.17|29.19|27.19|29|27|0
1754308200000|2025-08-04 11:50:00|29.18|27.18|29.16|27.16|29.2|27.2|29.11|27.11|0
1754308500000|2025-08-04 11:55:00|29.15|27.15|29.39|27.39|29.39|27.39|29.14|27.14|0
1754308800000|2025-08-04 12:00:00|29.35|27.35|29.29|27.29|29.45|27.45|29.25|27.25|0
1754309100000|2025-08-04 12:05:00|29.28|27.28|29.32|27.32|29.4|27.4|29.25|27.25|0
1754309400000|2025-08-04 12:10:00|29.31|27.31|29.28|27.28|29.36|27.36|29.25|27.25|0
1754309700000|2025-08-04 12:15:00|29.31|27.31|29.2|27.2|29.35|27.35|29.19|27.19|0
1754310000000|2025-08-04 12:20:00|29.21|27.21|29|27|29.21|27.21|28.96|26.96|0
1754310300000|2025-08-04 12:25:00|28.99|26.99|28.96|26.96|29.02|27.02|28.92|26.92|0
1754310600000|2025-08-04 12:30:00|28.83|26.83|28.86|26.86|28.94|26.94|28.49|26.49|0
1754310900000|2025-08-04 12:35:00|28.85|26.85|28.86|26.86|28.91|26.91|28.77|26.77|0
1754311200000|2025-08-04 12:40:00|28.87|26.87|28.84|26.84|28.92|26.92|28.83|26.83|0
1754311500000|2025-08-04 12:45:00|28.82|26.82|28.98|26.98|29.03|27.03|28.82|26.82|0
1754311800000|2025-08-04 12:50:00|28.99|26.99|29.02|27.02|29.08|27.08|28.95|26.95|0
1754312100000|2025-08-04 12:55:00|29.01|27.01|29.04|27.04|29.07|27.07|28.98|26.98|0
1754312400000|2025-08-04 13:00:00|29.06|27.06|29.02|27.02|29.1|27.1|29|27|0
1754312700000|2025-08-04 13:05:00|29.01|27.01|29.08|27.08|29.1|27.1|28.99|26.99|0
1754313000000|2025-08-04 13:10:00|29.07|27.07|29.05|27.05|29.1|27.1|29|27|0
1754313300000|2025-08-04 13:15:00|29.04|27.04|28.95|26.95|29.07|27.07|28.94|26.94|0
1754313600000|2025-08-04 13:20:00|28.97|26.97|29.2|26.6|29.2|27.04|28.87|26.6|0
1754313900000|2025-08-04 13:25:00|29.22|26.62|29.1|26.5|29.25|26.65|29.09|26.49|0
1754314200000|2025-08-04 13:30:00|28.47|26.47|28|26|28.49|26.49|27.98|25.98|0
1754314500000|2025-08-04 13:35:00|27.99|25.99|27.64|25.64|28|26|27.49|25.49|0
1754314800000|2025-08-04 13:40:00|27.6|25.6|27.38|25.38|27.81|25.81|27.35|25.35|0
1754315100000|2025-08-04 13:45:00|27.33|25.33|27.18|25.18|27.34|25.34|27.02|25.02|0
1754315400000|2025-08-04 13:50:00|27.16|25.16|27.13|25.13|27.46|25.46|27.13|25.13|0
1754315700000|2025-08-04 13:55:00|27.14|25.14|26.85|24.85|27.2|25.2|26.71|24.71|0
1754316000000|2025-08-04 14:00:00|26.81|24.81|26.78|24.78|26.81|24.81|26.63|24.63|0
1754316300000|2025-08-04 14:05:00|26.77|24.77|26.88|24.88|26.88|24.88|26.62|24.62|0
1754316600000|2025-08-04 14:10:00|26.87|24.87|26.5|24.5|26.94|24.94|26.5|24.5|0
1754316900000|2025-08-04 14:15:00|26.48|24.48|26.52|24.52|26.52|24.52|26.31|24.31|0
1754317200000|2025-08-04 14:20:00|26.5|24.5|26.51|24.51|26.58|24.58|26.38|24.38|0
1754317500000|2025-08-04 14:25:00|26.5|24.5|26.3|24.3|26.62|24.62|26.27|24.27|0
1754317800000|2025-08-04 14:30:00|26.29|24.29|26.53|24.53|26.59|24.59|26.29|24.29|0
1754318100000|2025-08-04 14:35:00|26.52|24.52|26.48|24.48|26.56|24.56|26.45|24.45|0
1754318400000|2025-08-04 14:40:00|26.49|24.49|26.94|24.94|27|25|26.48|24.48|0
1754318700000|2025-08-04 14:45:00|26.95|24.95|26.44|24.44|26.99|24.99|26.42|24.42|0
1754319000000|2025-08-04 14:50:00|26.45|24.45|26.97|24.97|27.1|25.1|26.4|24.4|0
1754319300000|2025-08-04 14:55:00|26.98|24.98|27.07|25.07|27.16|25.16|26.96|24.96|0
1754319600000|2025-08-04 15:00:00|27.06|25.06|27.11|25.11|27.27|25.27|26.93|24.93|0
1754319900000|2025-08-04 15:05:00|27.12|25.12|27.12|25.12|27.25|25.25|27.05|25.05|0
1754320200000|2025-08-04 15:10:00|27.1|25.1|27|25|27.16|25.16|26.93|24.93|0
1754320500000|2025-08-04 15:15:00|27.01|25.01|27.3|25.3|27.35|25.35|27.01|25.01|0
1754320800000|2025-08-04 15:20:00|27.32|25.32|27.19|25.19|27.43|25.43|27.18|25.18|0
1754321100000|2025-08-04 15:25:00|27.2|25.2|27.27|25.27|27.27|25.27|27.05|25.05|0
1754321400000|2025-08-04 15:30:00|27.28|25.28|27.3|25.3|27.32|25.32|27.17|25.17|0
1754321700000|2025-08-04 15:35:00|27.32|25.32|27.35|25.35|27.4|25.4|27.24|25.24|0
1754322000000|2025-08-04 15:40:00|27.32|25.32|27.54|25.54|27.74|25.74|27.32|25.32|0
1754322300000|2025-08-04 15:45:00|27.53|25.53|27.52|25.52|27.65|25.65|27.47|25.47|0
1754322600000|2025-08-04 15:50:00|27.54|25.54|27.24|25.24|27.6|25.6|27.24|25.24|0
1754322900000|2025-08-04 15:55:00|27.29|25.29|27.1|25.1|27.3|25.3|27.02|25.02|0
1754323200000|2025-08-04 16:00:00|27.08|25.08|27.19|25.19|27.26|25.26|26.96|24.96|0
1754323500000|2025-08-04 16:05:00|27.18|25.18|27.11|25.11|27.23|25.23|27.07|25.07|0
1754323800000|2025-08-04 16:10:00|27.1|25.1|27.2|25.2|27.21|25.21|27.02|25.02|0
1754324100000|2025-08-04 16:15:00|27.19|25.19|27.04|25.04|27.23|25.23|27.03|25.03|0
1754324400000|2025-08-04 16:20:00|27.03|25.03|27.1|25.1|27.19|25.19|27.03|25.03|0
1754324700000|2025-08-04 16:25:00|27.11|25.11|27.16|25.16|27.18|25.18|27.05|25.05|0
1754325000000|2025-08-04 16:30:00|27.13|25.13|27.05|25.05|27.23|25.23|27.01|25.01|0
1754325300000|2025-08-04 16:35:00|27.04|25.04|27.05|25.05|27.06|25.06|26.95|24.95|0
1754325600000|2025-08-04 16:40:00|27.04|25.04|27.06|25.06|27.17|25.17|27.03|25.03|0
1754325900000|2025-08-04 16:45:00|27.07|25.07|26.91|24.91|27.09|25.09|26.88|24.88|0
1754326200000|2025-08-04 16:50:00|26.9|24.9|26.83|24.83|26.91|24.91|26.83|24.83|0
1754326500000|2025-08-04 16:55:00|26.86|24.86|26.89|24.89|27.03|25.03|26.79|24.79|0
1754326800000|2025-08-04 17:00:00|26.9|24.9|26.84|24.84|26.95|24.95|26.76|24.76|0
1754327100000|2025-08-04 17:05:00|26.83|24.83|26.9|24.9|26.96|24.96|26.77|24.77|0
1754327400000|2025-08-04 17:10:00|26.92|24.92|26.74|24.74|26.93|24.93|26.73|24.73|0
1754327700000|2025-08-04 17:15:00|26.75|24.75|26.8|24.8|26.84|24.84|26.73|24.73|0
1754328000000|2025-08-04 17:20:00|26.81|24.81|26.86|24.86|26.92|24.92|26.79|24.79|0
1754328300000|2025-08-04 17:25:00|26.85|24.85|26.88|24.88|26.91|24.91|26.81|24.81|0
1754328600000|2025-08-04 17:30:00|26.87|24.87|26.85|24.85|26.9|24.9|26.76|24.76|0
1754328900000|2025-08-04 17:35:00|26.84|24.84|26.92|24.92|26.96|24.96|26.84|24.84|0
1754329200000|2025-08-04 17:40:00|26.93|24.93|27.11|25.11|27.11|25.11|26.91|24.91|0
1754329500000|2025-08-04 17:45:00|27.09|25.09|27.12|25.12|27.38|25.38|27.04|25.04|0
1754329800000|2025-08-04 17:50:00|27.11|25.11|26.97|24.97|27.16|25.16|26.93|24.93|0
1754330100000|2025-08-04 17:55:00|26.98|24.98|27.05|25.05|27.07|25.07|26.97|24.97|0
1754330400000|2025-08-04 18:00:00|27.07|25.07|26.89|24.89|27.07|25.07|26.86|24.86|0
1754330700000|2025-08-04 18:05:00|26.9|24.9|26.99|24.99|27.02|25.02|26.77|24.77|0
1754331000000|2025-08-04 18:10:00|27.02|25.02|27.09|25.09|27.1|25.1|26.87|24.87|0
1754331300000|2025-08-04 18:15:00|27.1|25.1|26.99|24.99|27.1|25.1|26.98|24.98|0
1754331600000|2025-08-04 18:20:00|26.98|24.98|26.79|24.79|27|25|26.76|24.76|0
1754331900000|2025-08-04 18:25:00|26.8|24.8|26.79|24.79|26.91|24.91|26.68|24.68|0
1754332200000|2025-08-04 18:30:00|26.78|24.78|26.61|24.61|26.85|24.85|26.61|24.61|0
1754332500000|2025-08-04 18:35:00|26.62|24.62|26.61|24.61|26.65|24.65|26.54|24.54|0
1754332800000|2025-08-04 18:40:00|26.6|24.6|26.69|24.69|26.78|24.78|26.59|24.59|0
1754333100000|2025-08-04 18:45:00|26.68|24.68|26.75|24.75|26.77|24.77|26.65|24.65|0
1754333400000|2025-08-04 18:50:00|26.76|24.76|26.8|24.8|26.84|24.84|26.72|24.72|0
1754333700000|2025-08-04 18:55:00|26.81|24.81|26.82|24.82|26.85|24.85|26.77|24.77|0
1754334000000|2025-08-04 19:00:00|26.83|24.83|26.81|24.81|26.83|24.83|26.73|24.73|0
1754334300000|2025-08-04 19:05:00|26.82|24.82|26.81|24.81|26.88|24.88|26.72|24.72|0
1754334600000|2025-08-04 19:10:00|26.82|24.82|26.75|24.75|26.83|24.83|26.68|24.68|0
1754334900000|2025-08-04 19:15:00|26.74|24.74|26.66|24.66|26.76|24.76|26.45|24.45|0
1754335200000|2025-08-04 19:20:00|26.67|24.67|26.53|24.53|26.67|24.67|26.5|24.5|0
1754335500000|2025-08-04 19:25:00|26.54|24.54|26.76|24.76|26.79|24.79|26.53|24.53|0
1754335800000|2025-08-04 19:30:00|26.74|24.74|26.89|24.89|26.96|24.96|26.72|24.72|0
1754336100000|2025-08-04 19:35:00|26.88|24.88|26.83|24.83|26.95|24.95|26.83|24.83|0
1754336400000|2025-08-04 19:40:00|26.82|24.82|26.77|24.77|26.82|24.82|26.7|24.7|0
1754336700000|2025-08-04 19:45:00|26.79|24.79|26.7|24.7|26.87|24.87|26.68|24.68|0
1754337000000|2025-08-04 19:50:00|26.69|24.69|26.49|24.49|26.75|24.75|26.46|24.46|0
1754337300000|2025-08-04 19:55:00|26.47|24.47|26.36|24.36|26.52|24.52|26.26|24.26|0
1754337600000|2025-08-04 20:00:00|26.3|24.3|26.3|24.3|26.39|24.39|26.2|24.2|0
1754337900000|2025-08-04 20:05:00|26.12|24.12|25.95|23.95|26.28|24.28|24.57|22.57|0
1754338200000|2025-08-04 20:10:00|25.96|23.96|26.01|24.01|26.03|24.03|25.94|23.94|0
1754338500000|2025-08-04 20:15:00|25.99|23.99|26.02|24.02|26.04|24.04|25.95|23.95|0
1754338800000|2025-08-04 20:20:00|26.01|24.01|25.89|23.89|26.02|24.02|25.85|23.85|0
1754339100000|2025-08-04 20:25:00|25.91|23.91|25.96|23.96|25.97|23.97|25.87|23.87|0
1754339400000|2025-08-04 20:30:00|25.97|23.97|25.88|23.88|25.97|23.97|25.83|23.83|0
1754339700000|2025-08-04 20:35:00|25.87|23.87|25.79|23.79|25.91|23.91|25.79|23.79|0
1754340000000|2025-08-04 20:40:00|25.8|23.8|25.8|23.8|25.82|23.82|25.77|23.77|0
1754340300000|2025-08-04 20:45:00|25.81|23.81|25.78|23.78|25.82|23.82|25.76|23.76|0
1754340600000|2025-08-04 20:50:00|25.79|23.79|25.85|23.85|25.87|23.87|25.78|23.78|0
1754340900000|2025-08-04 20:55:00|26.15|23.55|26.08|23.48|26.16|23.56|26.07|23.47|0
1754341200000|2025-08-04 21:00:00|26.09|23.49|26.11|23.51|26.11|23.51|26.08|23.48|0
1754341500000|2025-08-04 21:05:00|26.1|23.5|26.1|23.5|26.11|23.51|26.08|23.48|0
1754341800000|2025-08-04 21:10:00|26.11|23.51|26.12|23.52|26.14|23.54|26.1|23.5|0
1754342100000|2025-08-04 21:15:00|26.11|23.51|26.13|23.53|26.13|23.53|26.11|23.51|0
1754342400000|2025-08-04 21:20:00|26.11|23.51|26.13|23.53|26.14|23.54|26.11|23.51|0
1754342700000|2025-08-04 21:25:00|26.12|23.52|26.1|23.5|26.12|23.52|26.09|23.49|0
1754343000000|2025-08-04 21:30:00|26.09|23.49|26.06|23.46|26.09|23.49|26.03|23.43|0
1754343300000|2025-08-04 21:35:00|26.05|23.45|26.1|23.5|26.1|23.5|26.04|23.44|0
1754343600000|2025-08-04 21:40:00|26.11|23.51|26.08|23.48|26.11|23.51|26.07|23.47|0
1754343900000|2025-08-04 21:45:00|26.09|23.49|26.09|23.49|26.09|23.49|26.09|23.49|0
1754344200000|2025-08-04 21:50:00|26.08|23.48|26.08|23.48|26.09|23.49|26.06|23.46|0
1754344500000|2025-08-04 21:55:00|26.07|23.47|26.06|23.46|26.08|23.48|26.06|23.46|0
1754344800000|2025-08-04 22:00:00|25.99|23.39|26.15|23.55|26.21|23.61|25.99|23.39|0
1754345100000|2025-08-04 22:05:00|26.14|23.54|26.18|23.58|26.19|23.59|26.13|23.53|0
1754345400000|2025-08-04 22:10:00|26.17|23.57|26.18|23.58|26.19|23.59|26.12|23.52|0
1754345700000|2025-08-04 22:15:00|26.19|23.59|26.14|23.54|26.2|23.6|26.14|23.54|0
1754346000000|2025-08-04 22:20:00|26.13|23.53|26.17|23.57|26.21|23.61|26.13|23.53|0
1754346300000|2025-08-04 22:25:00|26.18|23.58|26.27|23.67|26.28|23.68|26.18|23.58|0
1754346600000|2025-08-04 22:30:00|26.26|23.66|26.31|23.71|26.33|23.73|26.24|23.64|0
1754346900000|2025-08-04 22:35:00|26.3|23.7|26.3|23.7|26.31|23.71|26.25|23.65|0
1754347200000|2025-08-04 22:40:00|26.31|23.71|26.29|23.69|26.36|23.76|26.29|23.69|0
1754347500000|2025-08-04 22:45:00|26.3|23.7|26.27|23.67|26.31|23.71|26.25|23.65|0
1754347800000|2025-08-04 22:50:00|26.28|23.68|26.25|23.65|26.32|23.72|26.24|23.64|0
1754348100000|2025-08-04 22:55:00|26.24|23.64|26.27|23.67|26.27|23.67|26.24|23.64|0
1754348400000|2025-08-04 23:00:00|26.26|23.66|26.27|23.67|26.27|23.67|26.23|23.63|0
1754348700000|2025-08-04 23:05:00|26.28|23.68|26.2|23.6|26.29|23.69|26.19|23.59|0
1754349000000|2025-08-04 23:10:00|26.19|23.59|26.15|23.55|26.21|23.61|26.15|23.55|0
1754349300000|2025-08-04 23:15:00|26.16|23.56|26.15|23.55|26.16|23.56|26.07|23.47|0
1754349600000|2025-08-04 23:20:00|26.18|23.58|26.27|23.67|26.29|23.69|26.18|23.58|0
1754349900000|2025-08-04 23:25:00|26.26|23.66|26.27|23.67|26.3|23.7|26.26|23.66|0
1754350200000|2025-08-04 23:30:00|26.28|23.68|26.32|23.72|26.37|23.77|26.27|23.67|0
1754350500000|2025-08-04 23:35:00|26.31|23.71|26.35|23.75|26.37|23.77|26.3|23.7|0
1754350800000|2025-08-04 23:40:00|26.34|23.74|26.26|23.66|26.34|23.74|26.26|23.66|0
1754351100000|2025-08-04 23:45:00|26.24|23.64|26.3|23.7|26.35|23.75|26.23|23.63|0
1754351400000|2025-08-04 23:50:00|26.28|23.68|26.33|23.73|26.35|23.75|26.28|23.68|0
1754351700000|2025-08-04 23:55:00|26.34|23.74|26.28|23.68|26.35|23.75|26.26|23.66|0
1754352000000|2025-08-05 00:00:00|26.3|23.7|26.34|23.74|26.38|23.78|26.3|23.7|0
1754352300000|2025-08-05 00:05:00|26.33|23.73|26.33|23.73|26.35|23.75|26.28|23.68|0
1754352600000|2025-08-05 00:10:00|26.34|23.74|26.36|23.76|26.4|23.8|26.33|23.73|0
1754352900000|2025-08-05 00:15:00|26.37|23.77|26.1|24.1|26.39|24.11|26.03|23.77|0
1754353200000|2025-08-05 00:20:00|26.11|24.11|26.09|24.09|26.13|24.13|26.07|24.07|0
1754353500000|2025-08-05 00:25:00|26.08|24.08|26.08|24.08|26.11|24.11|26.06|24.06|0
1754353800000|2025-08-05 00:30:00|26.07|24.07|26.06|24.06|26.1|24.1|26.03|24.03|0
1754354100000|2025-08-05 00:35:00|26.05|24.05|26.04|24.04|26.07|24.07|26.01|24.01|0
1754354400000|2025-08-05 00:40:00|25.99|23.99|25.96|23.96|26.01|24.01|25.91|23.91|0
1754354700000|2025-08-05 00:45:00|25.95|23.95|25.39|23.39|25.97|23.97|25.32|23.32|0
1754355000000|2025-08-05 00:50:00|25.38|23.38|25.72|23.72|25.74|23.74|25.38|23.38|0
1754355300000|2025-08-05 00:55:00|25.7|23.7|25.68|23.68|25.77|23.77|25.66|23.66|0
1754355600000|2025-08-05 01:00:00|25.71|23.71|25.71|23.71|25.74|23.74|25.63|23.63|0
1754355900000|2025-08-05 01:05:00|25.72|23.72|25.45|23.45|25.74|23.74|25.45|23.45|0
1754356200000|2025-08-05 01:10:00|25.46|23.46|25.46|23.46|25.53|23.53|25.41|23.41|0
1754356500000|2025-08-05 01:15:00|25.47|23.47|25.61|23.61|25.67|23.67|25.42|23.42|0
1754356800000|2025-08-05 01:20:00|25.66|23.66|25.65|23.65|25.7|23.7|25.61|23.61|0
1754357100000|2025-08-05 01:25:00|25.66|23.66|25.73|23.73|25.78|23.78|25.61|23.61|0
1754357400000|2025-08-05 01:30:00|25.69|23.69|25.7|23.7|25.73|23.73|25.65|23.65|0
1754357700000|2025-08-05 01:35:00|25.71|23.71|25.8|23.8|25.81|23.81|25.7|23.7|0
1754358000000|2025-08-05 01:40:00|25.79|23.79|25.75|23.75|25.8|23.8|25.71|23.71|0
1754358300000|2025-08-05 01:45:00|25.76|23.76|25.74|23.74|25.77|23.77|25.72|23.72|0
1754358600000|2025-08-05 01:50:00|25.76|23.76|25.74|23.74|25.78|23.78|25.69|23.69|0
1754358900000|2025-08-05 01:55:00|25.75|23.75|25.75|23.75|25.78|23.78|25.73|23.73|0
1754359200000|2025-08-05 02:00:00|25.74|23.74|25.74|23.74|25.76|23.76|25.72|23.72|0
1754359500000|2025-08-05 02:05:00|25.75|23.75|25.74|23.74|25.77|23.77|25.71|23.71|0
1754359800000|2025-08-05 02:10:00|25.73|23.73|25.76|23.76|25.77|23.77|25.73|23.73|0
1754360100000|2025-08-05 02:15:00|25.77|23.77|25.75|23.75|25.77|23.77|25.72|23.72|0
1754360400000|2025-08-05 02:20:00|25.74|23.74|25.8|23.8|25.87|23.87|25.73|23.73|0
1754360700000|2025-08-05 02:25:00|25.79|23.79|25.8|23.8|25.82|23.82|25.78|23.78|0
1754361000000|2025-08-05 02:30:00|25.81|23.81|25.77|23.77|25.82|23.82|25.76|23.76|0
1754361300000|2025-08-05 02:35:00|25.79|23.79|25.74|23.74|25.79|23.79|25.7|23.7|0
1754361600000|2025-08-05 02:40:00|25.73|23.73|25.73|23.73|25.78|23.78|25.69|23.69|0
1754361900000|2025-08-05 02:45:00|25.72|23.72|25.75|23.75|25.8|23.8|25.71|23.71|0
1754362200000|2025-08-05 02:50:00|25.76|23.76|25.77|23.77|25.8|23.8|25.71|23.71|0
1754362500000|2025-08-05 02:55:00|25.78|23.78|25.77|23.77|25.8|23.8|25.74|23.74|0
1754362800000|2025-08-05 03:00:00|25.78|23.78|25.72|23.72|25.78|23.78|25.72|23.72|0
1754363100000|2025-08-05 03:05:00|25.73|23.73|25.72|23.72|25.79|23.79|25.72|23.72|0
1754363400000|2025-08-05 03:10:00|25.73|23.73|25.79|23.79|25.83|23.83|25.73|23.73|0
1754363700000|2025-08-05 03:15:00|25.8|23.8|25.79|23.79|25.82|23.82|25.76|23.76|0
1754364000000|2025-08-05 03:20:00|25.8|23.8|25.79|23.79|25.83|23.83|25.78|23.78|0
1754364300000|2025-08-05 03:25:00|25.8|23.8|25.85|23.85|25.95|23.95|25.78|23.78|0
1754364600000|2025-08-05 03:30:00|25.83|23.83|25.64|23.64|25.87|23.87|25.61|23.61|0
1754364900000|2025-08-05 03:35:00|25.63|23.63|25.64|23.64|25.67|23.67|25.61|23.61|0
1754365200000|2025-08-05 03:40:00|25.65|23.65|25.65|23.65|25.67|23.67|25.62|23.62|0
1754365500000|2025-08-05 03:45:00|25.64|23.64|25.63|23.63|25.68|23.68|25.6|23.6|0
1754365800000|2025-08-05 03:50:00|25.64|23.64|25.64|23.64|25.64|23.64|25.58|23.58|0
1754366100000|2025-08-05 03:55:00|25.62|23.62|25.77|23.77|25.79|23.79|25.62|23.62|0
1754366400000|2025-08-05 04:00:00|25.76|23.76|25.75|23.75|25.79|23.79|25.73|23.73|0
1754366700000|2025-08-05 04:05:00|25.76|23.76|25.74|23.74|25.79|23.79|25.72|23.72|0
1754367000000|2025-08-05 04:10:00|25.75|23.75|25.81|23.81|25.82|23.82|25.75|23.75|0
1754367300000|2025-08-05 04:15:00|25.82|23.82|25.8|23.8|25.83|23.83|25.79|23.79|0
1754367600000|2025-08-05 04:20:00|25.81|23.81|25.8|23.8|25.83|23.83|25.79|23.79|0
1754367900000|2025-08-05 04:25:00|25.78|23.78|25.81|23.81|25.82|23.82|25.75|23.75|0
1754368200000|2025-08-05 04:30:00|25.79|23.79|25.8|23.8|25.82|23.82|25.76|23.76|0
1754368500000|2025-08-05 04:35:00|25.81|23.81|25.81|23.81|25.83|23.83|25.77|23.77|0
1754368800000|2025-08-05 04:40:00|25.78|23.78|25.79|23.79|25.81|23.81|25.77|23.77|0
1754369100000|2025-08-05 04:45:00|25.8|23.8|25.8|23.8|25.81|23.81|25.78|23.78|0
1754369400000|2025-08-05 04:50:00|25.81|23.81|25.74|23.74|25.81|23.81|25.73|23.73|0
1754369700000|2025-08-05 04:55:00|25.72|23.72|25.64|23.64|25.76|23.76|25.64|23.64|0
1754370000000|2025-08-05 05:00:00|25.63|23.63|25.56|23.56|25.63|23.63|25.54|23.54|0
1754370300000|2025-08-05 05:05:00|25.55|23.55|25.61|23.61|25.62|23.62|25.55|23.55|0
1754370600000|2025-08-05 05:10:00|25.6|23.6|25.58|23.58|25.61|23.61|25.57|23.57|0
1754370900000|2025-08-05 05:15:00|25.59|23.59|25.6|23.6|25.63|23.63|25.56|23.56|0
1754371200000|2025-08-05 05:20:00|25.62|23.62|25.55|23.55|25.62|23.62|25.53|23.53|0
1754371500000|2025-08-05 05:25:00|25.56|23.56|25.5|23.5|25.57|23.57|25.47|23.47|0
1754371800000|2025-08-05 05:30:00|25.49|23.49|25.49|23.49|25.52|23.52|25.47|23.47|0
1754372100000|2025-08-05 05:35:00|25.5|23.5|25.49|23.49|25.52|23.52|25.48|23.48|0
1754372400000|2025-08-05 05:40:00|25.51|23.51|25.51|23.51|25.52|23.52|25.47|23.47|0
1754372700000|2025-08-05 05:45:00|25.49|23.49|25.49|23.49|25.51|23.51|25.47|23.47|0
1754373000000|2025-08-05 05:50:00|25.48|23.48|25.5|23.5|25.53|23.53|25.47|23.47|0
1754373300000|2025-08-05 05:55:00|25.49|23.49|25.5|23.5|25.53|23.53|25.49|23.49|0
1754373600000|2025-08-05 06:00:00|25.49|23.49|25.51|23.51|25.55|23.55|25.48|23.48|0
1754373900000|2025-08-05 06:05:00|25.52|23.52|25.5|23.5|25.55|23.55|25.49|23.49|0
1754374200000|2025-08-05 06:10:00|25.49|23.49|25.49|23.49|25.52|23.52|25.48|23.48|0
1754374500000|2025-08-05 06:15:00|25.48|23.48|25.5|23.5|25.53|23.53|25.46|23.46|0
1754374800000|2025-08-05 06:20:00|25.49|23.49|25.38|23.38|25.51|23.51|25.37|23.37|0
1754375100000|2025-08-05 06:25:00|25.42|23.42|25.52|23.52|25.52|23.52|25.4|23.4|0
1754375400000|2025-08-05 06:30:00|25.51|23.51|25.46|23.46|25.54|23.54|25.4|23.4|0
1754375700000|2025-08-05 06:35:00|25.45|23.45|25.29|23.29|25.47|23.47|25.27|23.27|0
1754376000000|2025-08-05 06:40:00|25.28|23.28|25.25|23.25|25.32|23.32|25.24|23.24|0
1754376300000|2025-08-05 06:45:00|25.23|23.23|25.16|23.16|25.27|23.27|25.14|23.14|0
1754376600000|2025-08-05 06:50:00|25.17|23.17|25.27|23.27|25.33|23.33|25.16|23.16|0
1754376900000|2025-08-05 06:55:00|25.26|23.26|25.26|23.26|25.33|23.33|25.24|23.24|0
1754377200000|2025-08-05 07:00:00|25.3|23.3|25.33|23.33|25.37|23.37|25.25|23.25|0
1754377500000|2025-08-05 07:05:00|25.36|23.36|25.28|23.28|25.36|23.36|25.17|23.17|0
1754377800000|2025-08-05 07:10:00|25.3|23.3|25.44|23.44|25.44|23.44|25.27|23.27|0
1754378100000|2025-08-05 07:15:00|25.43|23.43|25.46|23.46|25.49|23.49|25.42|23.42|0
1754378400000|2025-08-05 07:20:00|25.48|23.48|25.58|23.58|25.59|23.59|25.44|23.44|0
1754378700000|2025-08-05 07:25:00|25.59|23.59|25.61|23.61|25.65|23.65|25.53|23.53|0
1754379000000|2025-08-05 07:30:00|25.62|23.62|25.68|23.68|25.68|23.68|25.57|23.57|0
1754379300000|2025-08-05 07:35:00|25.69|23.69|25.74|23.74|25.78|23.78|25.63|23.63|0
1754379600000|2025-08-05 07:40:00|25.75|23.75|25.75|23.75|25.78|23.78|25.71|23.71|0
1754379900000|2025-08-05 07:45:00|25.76|23.76|25.87|23.87|25.89|23.89|25.71|23.71|0
1754380200000|2025-08-05 07:50:00|25.88|23.88|25.99|23.99|26.01|24.01|25.86|23.86|0
1754380500000|2025-08-05 07:55:00|25.94|23.94|25.96|23.96|26|24|25.92|23.92|0
1754380800000|2025-08-05 08:00:00|25.94|23.94|25.93|23.93|25.99|23.99|25.85|23.85|0
1754381100000|2025-08-05 08:05:00|25.92|23.92|26.06|24.06|26.1|24.1|25.91|23.91|0
1754381400000|2025-08-05 08:10:00|26.04|24.04|26.21|24.21|26.22|24.22|26|24|0
1754381700000|2025-08-05 08:15:00|26.2|24.2|26.15|24.15|26.22|24.22|26.11|24.11|0
1754382000000|2025-08-05 08:20:00|26.14|24.14|26.04|24.04|26.16|24.16|26.03|24.03|0
1754382300000|2025-08-05 08:25:00|26.03|24.03|25.95|23.95|26.03|24.03|25.9|23.9|0
1754382600000|2025-08-05 08:30:00|25.94|23.94|25.96|23.96|25.99|23.99|25.93|23.93|0
1754382900000|2025-08-05 08:35:00|25.98|23.98|26.02|24.02|26.03|24.03|25.95|23.95|0
1754383200000|2025-08-05 08:40:00|26.01|24.01|26.01|24.01|26.05|24.05|25.96|23.96|0
1754383500000|2025-08-05 08:45:00|26|24|26|24|26.03|24.03|25.97|23.97|0
1754383800000|2025-08-05 08:50:00|25.98|23.98|26|24|26.03|24.03|25.98|23.98|0
1754384100000|2025-08-05 08:55:00|26.01|24.01|26|24|26.03|24.03|25.99|23.99|0
1754384400000|2025-08-05 09:00:00|25.99|23.99|26.01|24.01|26.04|24.04|25.97|23.97|0
1754384700000|2025-08-05 09:05:00|26.02|24.02|25.95|23.95|26.02|24.02|25.93|23.93|0
1754385000000|2025-08-05 09:10:00|25.96|23.96|25.96|23.96|26|24|25.94|23.94|0
1754385300000|2025-08-05 09:15:00|25.97|23.97|25.95|23.95|25.97|23.97|25.93|23.93|0
1754385600000|2025-08-05 09:20:00|25.96|23.96|25.9|23.9|26|24|25.88|23.88|0
1754385900000|2025-08-05 09:25:00|25.89|23.89|25.91|23.91|25.92|23.92|25.89|23.89|0
1754386200000|2025-08-05 09:30:00|25.9|23.9|25.86|23.86|25.94|23.94|25.83|23.83|0
1754386500000|2025-08-05 09:35:00|25.85|23.85|25.73|23.73|25.86|23.86|25.7|23.7|0
1754386800000|2025-08-05 09:40:00|25.72|23.72|25.75|23.75|25.79|23.79|25.69|23.69|0
1754387100000|2025-08-05 09:45:00|25.76|23.76|25.76|23.76|25.78|23.78|25.73|23.73|0
1754387400000|2025-08-05 09:50:00|25.77|23.77|25.8|23.8|25.8|23.8|25.75|23.75|0
1754387700000|2025-08-05 09:55:00|25.78|23.78|25.68|23.68|25.78|23.78|25.67|23.67|0
1754388000000|2025-08-05 10:00:00|25.69|23.69|25.65|23.65|25.7|23.7|25.64|23.64|0
1754388300000|2025-08-05 10:05:00|25.62|23.62|25.4|23.4|25.62|23.62|25.34|23.34|0
1754388600000|2025-08-05 10:10:00|25.39|23.39|25.36|23.36|25.4|23.4|25.33|23.33|0
1754388900000|2025-08-05 10:15:00|25.37|23.37|25.37|23.37|25.4|23.4|25.32|23.32|0
1754389200000|2025-08-05 10:20:00|25.38|23.38|25.37|23.37|25.39|23.39|25.34|23.34|0
1754389500000|2025-08-05 10:25:00|25.35|23.35|25.27|23.27|25.38|23.38|25.22|23.22|0
1754389800000|2025-08-05 10:30:00|25.26|23.26|25.39|23.39|25.46|23.46|25.23|23.23|0
1754390100000|2025-08-05 10:35:00|25.41|23.41|25.41|23.41|25.45|23.45|25.37|23.37|0
1754390400000|2025-08-05 10:40:00|25.42|23.42|25.42|23.42|25.44|23.44|25.38|23.38|0
1754390700000|2025-08-05 10:45:00|25.41|23.41|25.35|23.35|25.41|23.41|25.32|23.32|0
1754391000000|2025-08-05 10:50:00|25.34|23.34|25.24|23.24|25.35|23.35|25.21|23.21|0
1754391300000|2025-08-05 10:55:00|25.26|23.26|25.22|23.22|25.31|23.31|25.21|23.21|0
1754391600000|2025-08-05 11:00:00|25.27|23.27|25.27|23.27|25.3|23.3|25.23|23.23|0
1754391900000|2025-08-05 11:05:00|25.28|23.28|25.27|23.27|25.34|23.34|25.24|23.24|0
1754392200000|2025-08-05 11:10:00|25.28|23.28|25.19|23.19|25.28|23.28|25.19|23.19|0
1754392500000|2025-08-05 11:15:00|25.18|23.18|25.23|23.23|25.28|23.28|25.18|23.18|0
1754392800000|2025-08-05 11:20:00|25.26|23.26|25.27|23.27|25.3|23.3|25.24|23.24|0
1754393100000|2025-08-05 11:25:00|25.26|23.26|25.36|23.36|25.36|23.36|25.24|23.24|0
1754393400000|2025-08-05 11:30:00|25.37|23.37|25.44|23.44|25.51|23.51|25.35|23.35|0
1754393700000|2025-08-05 11:35:00|25.45|23.45|25.41|23.41|25.48|23.48|25.39|23.39|0
1754394000000|2025-08-05 11:40:00|25.42|23.42|25.4|23.4|25.43|23.43|25.32|23.32|0
1754394300000|2025-08-05 11:45:00|25.39|23.39|25.28|23.28|25.43|23.43|25.13|23.13|0
1754394600000|2025-08-05 11:50:00|25.29|23.29|25.2|23.2|25.31|23.31|25.18|23.18|0
1754394900000|2025-08-05 11:55:00|25.19|23.19|25.22|23.22|25.23|23.23|25.18|23.18|0
1754395200000|2025-08-05 12:00:00|25.2|23.2|25.24|23.24|25.38|23.38|25.16|23.16|0
1754395500000|2025-08-05 12:05:00|25.23|23.23|25.27|23.27|25.3|23.3|25.22|23.22|0
1754395800000|2025-08-05 12:10:00|25.29|23.29|25.23|23.23|25.29|23.29|25.15|23.15|0
1754396100000|2025-08-05 12:15:00|25.19|23.19|25.35|23.35|25.63|23.63|25.17|23.17|0
1754396400000|2025-08-05 12:20:00|25.33|23.33|25.49|23.49|25.59|23.59|25.25|23.25|0
1754396700000|2025-08-05 12:25:00|25.51|23.51|25.58|23.58|25.62|23.62|25.43|23.43|0
1754397000000|2025-08-05 12:30:00|25.57|23.57|25.55|23.55|25.59|23.59|25.47|23.47|0
1754397300000|2025-08-05 12:35:00|25.56|23.56|25.55|23.55|25.61|23.61|25.5|23.5|0
1754397600000|2025-08-05 12:40:00|25.54|23.54|25.57|23.57|25.57|23.57|25.53|23.53|0
1754397900000|2025-08-05 12:45:00|25.58|23.58|25.65|23.65|25.67|23.67|25.47|23.47|0
1754398200000|2025-08-05 12:50:00|25.63|23.63|25.65|23.65|25.73|23.73|25.61|23.61|0
1754398500000|2025-08-05 12:55:00|25.64|23.64|25.72|23.72|25.74|23.74|25.63|23.63|0
1754398800000|2025-08-05 13:00:00|25.73|23.73|25.77|23.77|25.81|23.81|25.66|23.66|0
1754399100000|2025-08-05 13:05:00|25.76|23.76|25.87|23.87|25.87|23.87|25.75|23.75|0
1754399400000|2025-08-05 13:10:00|25.89|23.89|25.86|23.86|25.9|23.9|25.8|23.8|0
1754399700000|2025-08-05 13:15:00|25.85|23.85|25.72|23.72|25.93|23.93|25.71|23.71|0
1754400000000|2025-08-05 13:20:00|25.74|23.74|26.14|23.54|26.14|23.85|25.74|23.52|0
1754400300000|2025-08-05 13:25:00|26.12|23.52|26|23.4|26.17|23.57|25.98|23.38|0
1754400600000|2025-08-05 13:30:00|25.79|23.79|26.08|24.08|26.1|24.1|25.79|23.79|0
1754400900000|2025-08-05 13:35:00|26.09|24.09|25.61|23.61|26.11|24.11|25.59|23.59|0
1754401200000|2025-08-05 13:40:00|25.6|23.6|25.93|23.93|25.96|23.96|25.59|23.59|0
1754401500000|2025-08-05 13:45:00|25.89|23.89|25.83|23.83|25.92|23.92|25.64|23.64|0
1754401800000|2025-08-05 13:50:00|25.85|23.85|25.76|23.76|25.98|23.98|25.75|23.75|0
1754402100000|2025-08-05 13:55:00|25.75|23.75|25.95|23.95|26.04|24.04|25.75|23.75|0
1754402400000|2025-08-05 14:00:00|25.92|23.92|26.46|24.46|26.46|24.46|25.31|23.31|0
1754402700000|2025-08-05 14:05:00|26.48|24.48|26.69|24.69|26.87|24.87|26.41|24.41|0
1754403000000|2025-08-05 14:10:00|26.67|24.67|26.87|24.87|26.89|24.89|26.48|24.48|0
1754403300000|2025-08-05 14:15:00|26.83|24.83|27.02|25.02|27.19|25.19|26.8|24.8|0
1754403600000|2025-08-05 14:20:00|27|25|27.36|25.36|27.36|25.36|27|25|0
1754403900000|2025-08-05 14:25:00|27.39|25.39|27.17|25.17|27.61|25.61|27.17|25.17|0
1754404200000|2025-08-05 14:30:00|27.2|25.2|27.69|25.69|27.73|25.73|27.17|25.17|0
1754404500000|2025-08-05 14:35:00|27.71|25.71|28|26|28.09|26.09|27.69|25.69|0
1754404800000|2025-08-05 14:40:00|28.02|26.02|28.5|26.5|28.64|26.64|27.79|25.79|0
1754405100000|2025-08-05 14:45:00|28.51|26.51|28.93|26.93|28.99|26.99|28.4|26.4|0
1754405400000|2025-08-05 14:50:00|28.98|26.98|28.92|26.52|29.12|26.98|28.67|26.27|0
1754405700000|2025-08-05 14:55:00|29.05|26.65|28.59|26.19|29.06|26.66|28.54|26.14|0
1754406000000|2025-08-05 15:00:00|28.61|26.21|28.34|25.94|28.82|26.42|28.21|25.81|0
1754406300000|2025-08-05 15:05:00|28.31|25.91|28.21|25.81|28.35|25.95|28.06|25.66|0
1754406600000|2025-08-05 15:10:00|28.2|25.8|27.93|25.53|28.48|26.08|27.93|25.53|0
1754406900000|2025-08-05 15:15:00|27.95|25.55|28.11|25.71|28.29|25.89|27.88|25.48|0
1754407200000|2025-08-05 15:20:00|28.04|25.64|28.28|25.88|28.32|25.92|27.92|25.52|0
1754407500000|2025-08-05 15:25:00|28.24|25.84|28.19|25.79|28.34|25.94|28.05|25.65|0
1754407800000|2025-08-05 15:30:00|28.2|25.8|28.12|25.72|28.23|25.83|27.91|25.51|0
1754408100000|2025-08-05 15:35:00|28.13|25.73|28.34|25.94|28.54|26.14|28.12|25.72|0
1754408400000|2025-08-05 15:40:00|28.33|25.93|28.31|25.91|28.53|26.13|28.26|25.86|0
1754408700000|2025-08-05 15:45:00|28.32|25.92|28.21|25.81|28.35|25.95|27.97|25.57|0
1754409000000|2025-08-05 15:50:00|28.24|25.84|28.14|25.74|28.44|26.04|28.08|25.68|0
1754409300000|2025-08-05 15:55:00|28.15|25.75|27.77|25.37|28.15|25.75|27.77|25.37|0
1754409600000|2025-08-05 16:00:00|27.78|25.38|27.58|25.18|27.8|25.4|27.58|25.18|0
1754409900000|2025-08-05 16:05:00|27.59|25.19|27.47|25.07|27.59|25.19|27.11|24.71|0
1754410200000|2025-08-05 16:10:00|27.49|25.09|27.26|24.86|27.49|25.09|27.25|24.85|0
1754410500000|2025-08-05 16:15:00|27.28|24.88|27.19|24.79|27.28|24.88|27.13|24.73|0
1754410800000|2025-08-05 16:20:00|27.18|24.78|27.16|24.76|27.18|24.78|26.95|24.55|0
1754411100000|2025-08-05 16:25:00|27.17|24.77|27.13|24.73|27.2|24.8|27.07|24.67|0
1754411400000|2025-08-05 16:30:00|27.16|24.76|26.91|24.51|27.16|24.76|26.8|24.4|0
1754411700000|2025-08-05 16:35:00|26.9|24.5|27.11|24.71|27.12|24.72|26.89|24.49|0
1754412000000|2025-08-05 16:40:00|27.1|24.7|27.34|24.94|27.49|25.09|27.1|24.7|0
1754412300000|2025-08-05 16:45:00|27.35|24.95|27.49|25.09|27.74|25.34|27.35|24.95|0
1754412600000|2025-08-05 16:50:00|27.47|25.07|26.99|24.59|27.5|25.1|26.92|24.52|0
1754412900000|2025-08-05 16:55:00|26.96|24.56|27.01|24.61|27.09|24.69|26.9|24.5|0
1754413200000|2025-08-05 17:00:00|27.02|24.62|27|24.6|27.1|24.7|26.88|24.48|0
1754413500000|2025-08-05 17:05:00|26.99|24.59|26.86|24.46|27.07|24.67|26.82|24.42|0
1754413800000|2025-08-05 17:10:00|26.87|24.47|26.79|24.39|26.87|24.47|26.76|24.36|0
1754414100000|2025-08-05 17:15:00|26.8|24.4|26.7|24.3|26.92|24.52|26.66|24.26|0
1754414400000|2025-08-05 17:20:00|26.72|24.32|26.65|24.25|26.76|24.36|26.65|24.25|0
1754414700000|2025-08-05 17:25:00|26.66|24.26|26.43|24.03|26.7|24.3|26.39|23.99|0
1754415000000|2025-08-05 17:30:00|26.42|24.02|26.45|24.05|26.47|24.07|26.35|23.95|0
1754415300000|2025-08-05 17:35:00|26.46|24.06|26.2|23.8|26.49|24.09|26.2|23.8|0
1754415600000|2025-08-05 17:40:00|26.21|23.81|26.26|23.86|26.26|23.86|26.16|23.76|0
1754415900000|2025-08-05 17:45:00|26.27|23.87|26.09|23.69|26.27|23.87|26.07|23.67|0
1754416200000|2025-08-05 17:50:00|26.11|23.71|26.14|23.74|26.18|23.78|26.07|23.67|0
1754416500000|2025-08-05 17:55:00|26.13|23.73|26.1|23.7|26.18|23.78|26.05|23.65|0
1754416800000|2025-08-05 18:00:00|26.11|23.71|26.23|23.83|26.32|23.92|26.1|23.7|0
1754417100000|2025-08-05 18:05:00|26.24|23.84|26.27|23.87|26.34|23.94|26.16|23.76|0
1754417400000|2025-08-05 18:10:00|26.33|23.93|26.37|24.37|26.37|24.37|26.11|23.93|0
1754417700000|2025-08-05 18:15:00|26.34|24.34|26.69|24.69|26.69|24.69|26.33|24.33|0
1754418000000|2025-08-05 18:20:00|26.7|24.7|26.75|24.75|26.78|24.78|26.65|24.65|0
1754418300000|2025-08-05 18:25:00|26.74|24.74|26.79|24.79|26.84|24.84|26.69|24.69|0
1754418600000|2025-08-05 18:30:00|26.85|24.85|26.73|24.73|27.07|25.07|26.62|24.62|0
1754418900000|2025-08-05 18:35:00|26.78|24.78|26.79|24.79|26.86|24.86|26.73|24.73|0
1754419200000|2025-08-05 18:40:00|26.81|24.81|26.94|24.94|27.04|25.04|26.81|24.81|0
1754419500000|2025-08-05 18:45:00|26.87|24.87|26.96|24.96|27.17|25.17|26.73|24.73|0
1754419800000|2025-08-05 18:50:00|26.98|24.98|27.09|25.09|27.29|25.29|26.92|24.92|0
1754420100000|2025-08-05 18:55:00|27.1|25.1|27.01|25.01|27.26|25.26|26.93|24.93|0
1754420400000|2025-08-05 19:00:00|26.99|24.99|26.77|24.77|27.01|25.01|26.72|24.72|0
1754420700000|2025-08-05 19:05:00|26.76|24.76|26.71|24.71|26.81|24.81|26.68|24.68|0
1754421000000|2025-08-05 19:10:00|26.7|24.7|26.61|24.61|26.77|24.77|26.53|24.53|0
1754421300000|2025-08-05 19:15:00|26.59|24.59|26.57|24.57|26.78|24.78|26.55|24.55|0
1754421600000|2025-08-05 19:20:00|26.58|24.58|26.51|24.51|26.62|24.62|26.46|24.46|0
1754421900000|2025-08-05 19:25:00|26.52|24.52|26.62|24.62|26.76|24.76|26.51|24.51|0
1754422200000|2025-08-05 19:30:00|26.61|24.61|26.64|24.64|26.69|24.69|26.56|24.56|0
1754422500000|2025-08-05 19:35:00|26.63|24.63|26.79|24.79|26.88|24.88|26.63|24.63|0
1754422800000|2025-08-05 19:40:00|26.77|24.77|27.04|25.04|27.06|25.06|26.76|24.76|0
1754423100000|2025-08-05 19:45:00|27.05|25.05|27.06|25.06|27.14|25.14|26.91|24.91|0
1754423400000|2025-08-05 19:50:00|26.98|24.98|27.05|25.05|27.09|25.09|26.89|24.89|0
1754423700000|2025-08-05 19:55:00|27.04|25.04|27.25|25.25|27.37|25.37|27.04|25.04|0
1754424000000|2025-08-05 20:00:00|27.29|25.29|27.14|25.14|27.49|25.49|27.09|25.09|0
1754424300000|2025-08-05 20:05:00|27.16|25.16|27.11|25.11|27.3|25.3|27.05|25.05|0
1754424600000|2025-08-05 20:10:00|27.1|25.1|27.04|25.04|27.12|25.12|27.04|25.04|0
1754424900000|2025-08-05 20:15:00|27.08|25.08|27|25|27.34|25.34|26.91|24.91|0
1754425200000|2025-08-05 20:20:00|26.99|24.99|27.34|25.34|27.34|25.34|26.97|24.97|0
1754425500000|2025-08-05 20:25:00|27.33|25.33|27.45|25.45|27.52|25.52|27.33|25.33|0
1754425800000|2025-08-05 20:30:00|27.42|25.42|27.5|25.5|27.51|25.51|27.35|25.35|0
1754426100000|2025-08-05 20:35:00|27.49|25.49|27.49|25.49|27.53|25.53|27.44|25.44|0
1754426400000|2025-08-05 20:40:00|27.48|25.48|27.47|25.47|27.51|25.51|27.45|25.45|0
1754426700000|2025-08-05 20:45:00|27.46|25.46|27.45|25.45|27.52|25.52|27.39|25.39|0
1754427000000|2025-08-05 20:50:00|27.42|25.42|27.36|25.36|27.44|25.44|27.33|25.33|0
1754427300000|2025-08-05 20:55:00|27.66|25.06|27.74|25.14|27.81|25.21|27.63|25.03|0
1754427600000|2025-08-05 21:00:00|27.75|25.15|27.77|25.17|27.81|25.21|27.74|25.14|0
1754427900000|2025-08-05 21:05:00|27.76|25.16|27.73|25.13|27.76|25.16|27.73|25.13|0
1754428200000|2025-08-05 21:10:00|27.71|25.11|27.71|25.11|27.72|25.12|27.71|25.11|0
1754428500000|2025-08-05 21:15:00|27.73|25.13|27.73|25.13|27.73|25.13|27.73|25.13|0
1754428800000|2025-08-05 21:20:00|27.72|25.12|27.67|25.07|27.72|25.12|27.67|25.07|0
1754429100000|2025-08-05 21:25:00|27.68|25.08|27.65|25.05|27.71|25.11|27.61|25.01|0
1754429400000|2025-08-05 21:30:00|27.66|25.06|27.69|25.09|27.69|25.09|27.65|25.05|0
1754429700000|2025-08-05 21:35:00|27.68|25.08|27.74|25.14|27.76|25.16|27.68|25.08|0
1754430000000|2025-08-05 21:40:00|27.73|25.13|27.71|25.11|27.73|25.13|27.7|25.1|0
1754430300000|2025-08-05 21:45:00|27.76|25.16|27.72|25.12|27.78|25.18|27.71|25.11|0
1754430600000|2025-08-05 21:50:00|27.75|25.15|27.76|25.16|27.76|25.16|27.75|25.15|0
1754430900000|2025-08-05 21:55:00|27.78|25.18|27.76|25.16|27.8|25.2|27.73|25.13|0
1754431200000|2025-08-05 22:00:00|27.73|25.13|27.9|25.3|27.93|25.33|27.54|24.94|0
1754431500000|2025-08-05 22:05:00|27.87|25.27|28.1|25.5|28.12|25.52|27.85|25.25|0
1754431800000|2025-08-05 22:10:00|28.09|25.49|28.13|25.53|28.14|25.54|27.95|25.35|0
1754432100000|2025-08-05 22:15:00|28.12|25.52|28.11|25.51|28.21|25.61|27.99|25.39|0
1754432400000|2025-08-05 22:20:00|28.1|25.5|27.88|25.28|28.24|25.64|27.88|25.28|0
1754432700000|2025-08-05 22:25:00|27.86|25.26|27.92|25.32|28.02|25.42|27.83|25.23|0
1754433000000|2025-08-05 22:30:00|27.9|25.3|27.89|25.29|27.96|25.36|27.85|25.25|0
1754433300000|2025-08-05 22:35:00|27.86|25.26|27.88|25.28|27.9|25.3|27.82|25.22|0
1754433600000|2025-08-05 22:40:00|27.87|25.27|27.86|25.26|27.91|25.31|27.83|25.23|0
1754433900000|2025-08-05 22:45:00|27.87|25.27|27.84|25.24|27.88|25.28|27.81|25.21|0
1754434200000|2025-08-05 22:50:00|27.83|25.23|27.83|25.23|27.85|25.25|27.78|25.18|0
1754434500000|2025-08-05 22:55:00|27.82|25.22|27.76|25.16|27.82|25.22|27.73|25.13|0
1754434800000|2025-08-05 23:00:00|27.77|25.17|27.75|25.15|27.84|25.24|27.74|25.14|0
1754435100000|2025-08-05 23:05:00|27.74|25.14|27.77|25.17|27.8|25.2|27.74|25.14|0
1754435400000|2025-08-05 23:10:00|27.78|25.18|27.73|25.13|27.79|25.19|27.73|25.13|0
1754435700000|2025-08-05 23:15:00|27.72|25.12|27.64|25.04|27.73|25.13|27.6|25|0
1754436000000|2025-08-05 23:20:00|27.63|25.03|27.72|25.12|27.72|25.12|27.63|25.03|0
1754436300000|2025-08-05 23:25:00|27.71|25.11|27.77|25.17|27.79|25.19|27.7|25.1|0
1754436600000|2025-08-05 23:30:00|27.76|25.16|27.87|25.27|27.91|25.31|27.75|25.15|0
1754436900000|2025-08-05 23:35:00|27.88|25.28|27.78|25.18|27.9|25.3|27.76|25.16|0
1754437200000|2025-08-05 23:40:00|27.79|25.19|27.67|25.07|27.79|25.19|27.67|25.07|0
1754437500000|2025-08-05 23:45:00|27.66|25.06|27.81|25.21|27.82|25.22|27.63|25.03|0
1754437800000|2025-08-05 23:50:00|27.8|25.2|27.89|25.29|27.89|25.29|27.79|25.19|0
1754438100000|2025-08-05 23:55:00|27.88|25.28|28.02|25.42|28.03|25.43|27.87|25.27|0
1754438400000|2025-08-06 00:00:00|28.04|25.44|27.75|25.15|28.04|25.44|27.7|25.1|0
1754438700000|2025-08-06 00:05:00|27.77|25.17|27.77|25.17|27.83|25.23|27.74|25.14|0
1754439000000|2025-08-06 00:10:00|27.76|25.16|27.76|25.16|27.86|25.26|27.67|25.07|0
1754439300000|2025-08-06 00:15:00|27.75|25.15|27.48|25.48|27.75|25.59|27.38|25.08|0
1754439600000|2025-08-06 00:20:00|27.5|25.5|27.45|25.45|27.53|25.53|27.45|25.45|0
1754439900000|2025-08-06 00:25:00|27.46|25.46|27.42|25.42|27.49|25.49|27.39|25.39|0
1754440200000|2025-08-06 00:30:00|27.44|25.44|27.32|25.32|27.53|25.53|27.28|25.28|0
1754440500000|2025-08-06 00:35:00|27.33|25.33|27.32|25.32|27.4|25.4|27.25|25.25|0
1754440800000|2025-08-06 00:40:00|27.34|25.34|27.34|25.34|27.4|25.4|27.26|25.26|0
1754441100000|2025-08-06 00:45:00|27.36|25.36|27.33|25.33|27.37|25.37|27.29|25.29|0
1754441400000|2025-08-06 00:50:00|27.34|25.34|27.34|25.34|27.4|25.4|27.3|25.3|0
1754441700000|2025-08-06 00:55:00|27.35|25.35|27.47|25.47|27.52|25.52|27.31|25.31|0
1754442000000|2025-08-06 01:00:00|27.46|25.46|27.47|25.47|27.52|25.52|27.44|25.44|0
1754442300000|2025-08-06 01:05:00|27.5|25.5|27.5|25.5|27.51|25.51|27.43|25.43|0
1754442600000|2025-08-06 01:10:00|27.49|25.49|27.52|25.52|27.56|25.56|27.45|25.45|0
1754442900000|2025-08-06 01:15:00|27.51|25.51|27.56|25.56|27.59|25.59|27.51|25.51|0
1754443200000|2025-08-06 01:20:00|27.57|25.57|27.55|25.55|27.57|25.57|27.52|25.52|0
1754443500000|2025-08-06 01:25:00|27.57|25.57|27.55|25.55|27.59|25.59|27.51|25.51|0
1754443800000|2025-08-06 01:30:00|27.57|25.57|27.38|25.38|27.57|25.57|27.37|25.37|0
1754444100000|2025-08-06 01:35:00|27.37|25.37|27.15|25.15|27.4|25.4|27.14|25.14|0
1754444400000|2025-08-06 01:40:00|27.14|25.14|26.97|24.97|27.17|25.17|26.93|24.93|0
1754444700000|2025-08-06 01:45:00|26.96|24.96|27.06|25.06|27.09|25.09|26.94|24.94|0
1754445000000|2025-08-06 01:50:00|27.07|25.07|26.98|24.98|27.08|25.08|26.95|24.95|0
1754445300000|2025-08-06 01:55:00|26.96|24.96|26.79|24.79|27|25|26.76|24.76|0
1754445600000|2025-08-06 02:00:00|26.78|24.78|26.8|24.8|26.84|24.84|26.76|24.76|0
1754445900000|2025-08-06 02:05:00|26.81|24.81|26.81|24.81|26.83|24.83|26.78|24.78|0
1754446200000|2025-08-06 02:10:00|26.8|24.8|26.76|24.76|26.84|24.84|26.72|24.72|0
1754446500000|2025-08-06 02:15:00|26.79|24.79|26.62|24.62|26.79|24.79|26.62|24.62|0
1754446800000|2025-08-06 02:20:00|26.64|24.64|26.54|24.54|26.64|24.64|26.54|24.54|0
1754447100000|2025-08-06 02:25:00|26.56|24.56|26.48|24.48|26.56|24.56|26.47|24.47|0
1754447400000|2025-08-06 02:30:00|26.47|24.47|26.39|24.39|26.48|24.48|26.32|24.32|0
1754447700000|2025-08-06 02:35:00|26.36|24.36|26.39|24.39|26.45|24.45|26.35|24.35|0
1754448000000|2025-08-06 02:40:00|26.4|24.4|26.33|24.33|26.42|24.42|26.32|24.32|0
1754448300000|2025-08-06 02:45:00|26.34|24.34|26.39|24.39|26.41|24.41|26.32|24.32|0
1754448600000|2025-08-06 02:50:00|26.4|24.4|26.41|24.41|26.45|24.45|26.37|24.37|0
1754448900000|2025-08-06 02:55:00|26.4|24.4|26.39|24.39|26.43|24.43|26.37|24.37|0
1754449200000|2025-08-06 03:00:00|26.38|24.38|26.39|24.39|26.43|24.43|26.32|24.32|0
1754449500000|2025-08-06 03:05:00|26.4|24.4|26.39|24.39|26.43|24.43|26.37|24.37|0
1754449800000|2025-08-06 03:10:00|26.4|24.4|26.43|24.43|26.44|24.44|26.38|24.38|0
1754450100000|2025-08-06 03:15:00|26.57|24.57|26.54|24.54|26.6|24.6|26.48|24.48|0
1754450400000|2025-08-06 03:20:00|26.53|24.53|26.42|24.42|26.55|24.55|26.35|24.35|0
1754450700000|2025-08-06 03:25:00|26.41|24.41|26.44|24.44|26.47|24.47|26.38|24.38|0
1754451000000|2025-08-06 03:30:00|26.43|24.43|26.37|24.37|26.47|24.47|26.36|24.36|0
1754451300000|2025-08-06 03:35:00|26.4|24.4|26.4|24.4|26.43|24.43|26.36|24.36|0
1754451600000|2025-08-06 03:40:00|26.41|24.41|26.4|24.4|26.43|24.43|26.38|24.38|0
1754451900000|2025-08-06 03:45:00|26.41|24.41|26.39|24.39|26.42|24.42|26.36|24.36|0
1754452200000|2025-08-06 03:50:00|26.38|24.38|26.39|24.39|26.43|24.43|26.37|24.37|0
1754452500000|2025-08-06 03:55:00|26.38|24.38|26.41|24.41|26.41|24.41|26.37|24.37|0
1754452800000|2025-08-06 04:00:00|26.14|24.14|26.18|24.18|26.42|24.42|26.12|24.12|0
1754453100000|2025-08-06 04:05:00|26.19|24.19|26.22|24.22|26.23|24.23|26.18|24.18|0
1754453400000|2025-08-06 04:10:00|26.23|24.23|26.22|24.22|26.24|24.24|26.2|24.2|0
1754453700000|2025-08-06 04:15:00|26.21|24.21|26.23|24.23|26.25|24.25|26.18|24.18|0
1754454000000|2025-08-06 04:20:00|26.21|24.21|26.23|24.23|26.23|24.23|26.16|24.16|0
1754454300000|2025-08-06 04:25:00|26.22|24.22|26.19|24.19|26.26|24.26|26.16|24.16|0
1754454600000|2025-08-06 04:30:00|26.17|24.17|26.19|24.19|26.23|24.23|26.13|24.13|0
1754454900000|2025-08-06 04:35:00|26.21|24.21|26.2|24.2|26.22|24.22|26.18|24.18|0
1754455200000|2025-08-06 04:40:00|26.21|24.21|26.22|24.22|26.25|24.25|26.19|24.19|0
1754455500000|2025-08-06 04:45:00|26.23|24.23|26.2|24.2|26.25|24.25|26.2|24.2|0
1754455800000|2025-08-06 04:50:00|26.19|24.19|26.19|24.19|26.23|24.23|26.19|24.19|0
1754456100000|2025-08-06 04:55:00|26.2|24.2|26.18|24.18|26.23|24.23|26.18|24.18|0
1754456400000|2025-08-06 05:00:00|26.17|24.17|26.16|24.16|26.22|24.22|26.13|24.13|0
1754456700000|2025-08-06 05:05:00|26.18|24.18|26.18|24.18|26.2|24.2|26.14|24.14|0
1754457000000|2025-08-06 05:10:00|26.17|24.17|26.16|24.16|26.2|24.2|26.13|24.13|0
1754457300000|2025-08-06 05:15:00|26.17|24.17|26.15|24.15|26.18|24.18|26.14|24.14|0
1754457600000|2025-08-06 05:20:00|26.16|24.16|26.15|24.15|26.17|24.17|26.13|24.13|0
1754457900000|2025-08-06 05:25:00|26.16|24.16|26|24|26.17|24.17|25.98|23.98|0
1754458200000|2025-08-06 05:30:00|25.99|23.99|25.83|23.83|26.03|24.03|25.82|23.82|0
1754458500000|2025-08-06 05:35:00|25.82|23.82|25.82|23.82|25.92|23.92|25.81|23.81|0
1754458800000|2025-08-06 05:40:00|25.87|23.87|25.7|23.7|25.87|23.87|25.7|23.7|0
1754459100000|2025-08-06 05:45:00|25.69|23.69|25.69|23.69|25.75|23.75|25.65|23.65|0
1754459400000|2025-08-06 05:50:00|25.67|23.67|25.72|23.72|25.76|23.76|25.67|23.67|0
1754459700000|2025-08-06 05:55:00|25.71|23.71|25.73|23.73|25.74|23.74|25.69|23.69|0
1754460000000|2025-08-06 06:00:00|25.72|23.72|25.75|23.75|25.8|23.8|25.71|23.71|0
1754460300000|2025-08-06 06:05:00|25.73|23.73|25.79|23.79|25.81|23.81|25.71|23.71|0
1754460600000|2025-08-06 06:10:00|25.77|23.77|25.81|23.81|25.85|23.85|25.75|23.75|0
1754460900000|2025-08-06 06:15:00|25.8|23.8|25.67|23.67|25.83|23.83|25.64|23.64|0
1754461200000|2025-08-06 06:20:00|25.68|23.68|25.66|23.66|25.71|23.71|25.62|23.62|0
1754461500000|2025-08-06 06:25:00|25.65|23.65|25.7|23.7|25.7|23.7|25.62|23.62|0
1754461800000|2025-08-06 06:30:00|25.74|23.74|25.54|23.54|25.74|23.74|25.5|23.5|0
1754462100000|2025-08-06 06:35:00|25.53|23.53|25.52|23.52|25.55|23.55|25.49|23.49|0
1754462400000|2025-08-06 06:40:00|25.53|23.53|25.62|23.62|25.63|23.63|25.51|23.51|0
1754462700000|2025-08-06 06:45:00|25.63|23.63|25.67|23.67|25.7|23.7|25.62|23.62|0
1754463000000|2025-08-06 06:50:00|25.66|23.66|25.65|23.65|25.69|23.69|25.64|23.64|0
1754463300000|2025-08-06 06:55:00|25.64|23.64|25.67|23.67|25.74|23.74|25.63|23.63|0
1754463600000|2025-08-06 07:00:00|25.68|23.68|25.68|23.68|25.73|23.73|25.61|23.61|0
1754463900000|2025-08-06 07:05:00|25.67|23.67|25.64|23.64|25.67|23.67|25.59|23.59|0
1754464200000|2025-08-06 07:10:00|25.65|23.65|25.42|23.42|25.66|23.66|25.39|23.39|0
1754464500000|2025-08-06 07:15:00|25.41|23.41|25.41|23.41|25.47|23.47|25.39|23.39|0
1754464800000|2025-08-06 07:20:00|25.42|23.42|25.48|23.48|25.55|23.55|25.42|23.42|0
1754465100000|2025-08-06 07:25:00|25.47|23.47|25.48|23.48|25.51|23.51|25.43|23.43|0
1754465400000|2025-08-06 07:30:00|25.47|23.47|25.45|23.45|25.52|23.52|25.43|23.43|0
1754465700000|2025-08-06 07:35:00|25.44|23.44|25.47|23.47|25.53|23.53|25.44|23.44|0
1754466000000|2025-08-06 07:40:00|25.46|23.46|25.49|23.49|25.51|23.51|25.45|23.45|0
1754466300000|2025-08-06 07:45:00|25.48|23.48|25.5|23.5|25.51|23.51|25.46|23.46|0
1754466600000|2025-08-06 07:50:00|25.48|23.48|25.52|23.52|25.6|23.6|25.47|23.47|0
1754466900000|2025-08-06 07:55:00|25.53|23.53|25.48|23.48|25.55|23.55|25.46|23.46|0
1754467200000|2025-08-06 08:00:00|25.49|23.49|25.59|23.59|25.62|23.62|25.49|23.49|0
1754467500000|2025-08-06 08:05:00|25.56|23.56|25.54|23.54|25.59|23.59|25.45|23.45|0
1754467800000|2025-08-06 08:10:00|25.55|23.55|25.61|23.61|25.65|23.65|25.52|23.52|0
1754468100000|2025-08-06 08:15:00|25.6|23.6|25.79|23.79|25.81|23.81|25.6|23.6|0
1754468400000|2025-08-06 08:20:00|25.8|23.8|25.78|23.78|25.85|23.85|25.74|23.74|0
1754468700000|2025-08-06 08:25:00|25.79|23.79|25.8|23.8|25.8|23.8|25.73|23.73|0
1754469000000|2025-08-06 08:30:00|25.79|23.79|25.82|23.82|25.84|23.84|25.76|23.76|0
1754469300000|2025-08-06 08:35:00|25.81|23.81|25.87|23.87|25.89|23.89|25.8|23.8|0
1754469600000|2025-08-06 08:40:00|25.88|23.88|26.17|24.17|26.21|24.21|25.88|23.88|0
1754469900000|2025-08-06 08:45:00|26.16|24.16|26.14|24.14|26.18|24.18|26.03|24.03|0
1754470200000|2025-08-06 08:50:00|26.13|24.13|26.16|24.16|26.18|24.18|26.03|24.03|0
1754470500000|2025-08-06 08:55:00|26.13|24.13|26.11|24.11|26.16|24.16|26.07|24.07|0
1754470800000|2025-08-06 09:00:00|26.12|24.12|26.13|24.13|26.16|24.16|26.07|24.07|0
1754471100000|2025-08-06 09:05:00|26.14|24.14|26.06|24.06|26.16|24.16|26.04|24.04|0
1754471400000|2025-08-06 09:10:00|26.07|24.07|26.05|24.05|26.1|24.1|26.03|24.03|0
1754471700000|2025-08-06 09:15:00|26.07|24.07|26.1|24.1|26.1|24.1|26.05|24.05|0
1754472000000|2025-08-06 09:20:00|26.07|24.07|26.12|24.12|26.19|24.19|26.04|24.04|0
1754472300000|2025-08-06 09:25:00|26.13|24.13|26.22|24.22|26.24|24.24|26.09|24.09|0
1754472600000|2025-08-06 09:30:00|26.23|24.23|26.21|24.21|26.27|24.27|26.18|24.18|0
1754472900000|2025-08-06 09:35:00|26.22|24.22|26.37|24.37|26.41|24.41|26.2|24.2|0
1754473200000|2025-08-06 09:40:00|26.38|24.38|26.43|24.43|26.45|24.45|26.33|24.33|0
1754473500000|2025-08-06 09:45:00|26.39|24.39|26.46|24.46|26.5|24.5|26.39|24.39|0
1754473800000|2025-08-06 09:50:00|26.47|24.47|26.39|24.39|26.47|24.47|26.38|24.38|0
1754474100000|2025-08-06 09:55:00|26.38|24.38|26.42|24.42|26.53|24.53|26.38|24.38|0
1754474400000|2025-08-06 10:00:00|26.43|24.43|26.67|24.67|26.68|24.68|26.43|24.43|0
1754474700000|2025-08-06 10:05:00|26.66|24.66|26.6|24.6|26.69|24.69|26.57|24.57|0
1754475000000|2025-08-06 10:10:00|26.62|24.62|26.42|24.42|26.62|24.62|26.38|24.38|0
1754475300000|2025-08-06 10:15:00|26.41|24.41|26.51|24.51|26.55|24.55|26.36|24.36|0
1754475600000|2025-08-06 10:20:00|26.5|24.5|26.57|24.57|26.63|24.63|26.42|24.42|0
1754475900000|2025-08-06 10:25:00|26.58|24.58|26.45|24.45|26.63|24.63|26.42|24.42|0
1754476200000|2025-08-06 10:30:00|26.44|24.44|26.46|24.46|26.5|24.5|26.41|24.41|0
1754476500000|2025-08-06 10:35:00|26.47|24.47|26.47|24.47|26.51|24.51|26.41|24.41|0
1754476800000|2025-08-06 10:40:00|26.5|24.5|26.62|24.62|26.66|24.66|26.46|24.46|0
1754477100000|2025-08-06 10:45:00|26.61|24.61|26.91|24.91|26.96|24.96|26.61|24.61|0
1754477400000|2025-08-06 10:50:00|26.92|24.92|26.66|24.66|26.93|24.93|26.65|24.65|0
1754477700000|2025-08-06 10:55:00|26.67|24.67|26.66|24.66|26.68|24.68|26.58|24.58|0
1754478000000|2025-08-06 11:00:00|26.63|24.63|26.41|24.41|26.71|24.71|26.37|24.37|0
1754478300000|2025-08-06 11:05:00|26.42|24.42|26.46|24.46|26.6|24.6|26.38|24.38|0
1754478600000|2025-08-06 11:10:00|26.5|24.5|26.53|24.53|26.58|24.58|26.44|24.44|0
1754478900000|2025-08-06 11:15:00|26.54|24.54|26.53|24.53|26.56|24.56|26.47|24.47|0
1754479200000|2025-08-06 11:20:00|26.51|24.51|26.53|24.53|26.56|24.56|26.44|24.44|0
1754479500000|2025-08-06 11:25:00|26.54|24.54|26.48|24.48|26.58|24.58|26.47|24.47|0
1754479800000|2025-08-06 11:30:00|26.47|24.47|26.44|24.44|26.49|24.49|26.37|24.37|0
1754480100000|2025-08-06 11:35:00|26.47|24.47|26.42|24.42|26.51|24.51|26.37|24.37|0
1754480400000|2025-08-06 11:40:00|26.43|24.43|26.49|24.49|26.55|24.55|26.42|24.42|0
1754480700000|2025-08-06 11:45:00|26.5|24.5|26.53|24.53|26.54|24.54|26.47|24.47|0
1754481000000|2025-08-06 11:50:00|26.52|24.52|26.5|24.5|26.57|24.57|26.49|24.49|0
1754481300000|2025-08-06 11:55:00|26.52|24.52|26.51|24.51|26.57|24.57|26.45|24.45|0
1754481600000|2025-08-06 12:00:00|26.48|24.48|26.62|24.62|26.71|24.71|26.48|24.48|0
1754481900000|2025-08-06 12:05:00|26.61|24.61|26.82|24.82|26.83|24.83|26.61|24.61|0
1754482200000|2025-08-06 12:10:00|26.83|24.83|26.9|24.9|26.96|24.96|26.79|24.79|0
1754482500000|2025-08-06 12:15:00|26.91|24.91|26.78|24.78|26.94|24.94|26.76|24.76|0
1754482800000|2025-08-06 12:20:00|26.77|24.77|26.56|24.56|26.77|24.77|26.48|24.48|0
1754483100000|2025-08-06 12:25:00|26.57|24.57|26.75|24.75|26.77|24.77|26.55|24.55|0
1754483400000|2025-08-06 12:30:00|26.76|24.76|26.77|24.77|26.84|24.84|26.71|24.71|0
1754483700000|2025-08-06 12:35:00|26.76|24.76|26.71|24.71|26.8|24.8|26.68|24.68|0
1754484000000|2025-08-06 12:40:00|26.69|24.69|26.7|24.7|26.74|24.74|26.64|24.64|0
1754484300000|2025-08-06 12:45:00|26.72|24.72|26.7|24.7|26.73|24.73|26.63|24.63|0
1754484600000|2025-08-06 12:50:00|26.69|24.69|26.61|24.61|26.71|24.71|26.61|24.61|0
1754484900000|2025-08-06 12:55:00|26.65|24.65|26.62|24.62|26.66|24.66|26.56|24.56|0
1754485200000|2025-08-06 13:00:00|26.6|24.6|26.61|24.61|26.64|24.64|26.57|24.57|0
1754485500000|2025-08-06 13:05:00|26.62|24.62|26.5|24.5|26.64|24.64|26.49|24.49|0
1754485800000|2025-08-06 13:10:00|26.49|24.49|26.42|24.42|26.53|24.53|26.4|24.4|0
1754486100000|2025-08-06 13:15:00|26.37|24.37|26.4|24.4|26.44|24.44|26.37|24.37|0
1754486400000|2025-08-06 13:20:00|26.41|24.41|26.81|24.21|26.81|24.55|26.39|24.21|0
1754486700000|2025-08-06 13:25:00|26.8|24.2|26.92|24.32|26.93|24.33|26.76|24.16|0
1754487000000|2025-08-06 13:30:00|26.84|24.84|26.38|24.38|27.02|25.02|26.38|24.38|0
1754487300000|2025-08-06 13:35:00|26.4|24.4|26.84|24.84|26.88|24.88|26.33|24.33|0
1754487600000|2025-08-06 13:40:00|26.87|24.87|26.56|24.56|26.96|24.96|26.56|24.56|0
1754487900000|2025-08-06 13:45:00|26.51|24.51|26.18|24.18|26.58|24.58|26.12|24.12|0
1754488200000|2025-08-06 13:50:00|26.19|24.19|26.02|24.02|26.66|24.66|25.96|23.96|0
1754488500000|2025-08-06 13:55:00|26.01|24.01|26.35|24.35|26.35|24.35|25.84|23.84|0
1754488800000|2025-08-06 14:00:00|26.37|24.37|25.69|23.69|26.43|24.43|25.69|23.69|0
1754489100000|2025-08-06 14:05:00|25.7|23.7|25.54|23.54|25.73|23.73|25.48|23.48|0
1754489400000|2025-08-06 14:10:00|25.56|23.56|25.97|23.97|25.97|23.97|25.55|23.55|0
1754489700000|2025-08-06 14:15:00|25.95|23.95|26.02|24.02|26.1|24.1|25.86|23.86|0
1754490000000|2025-08-06 14:20:00|26.03|24.03|26.56|24.56|26.72|24.72|25.92|23.92|0
1754490300000|2025-08-06 14:25:00|26.59|24.59|26.3|24.3|26.72|24.72|26.29|24.29|0
1754490600000|2025-08-06 14:30:00|26.31|24.31|26.26|24.26|26.48|24.48|26.24|24.24|0
1754490900000|2025-08-06 14:35:00|26.29|24.29|25.62|23.62|26.31|24.31|25.61|23.61|0
1754491200000|2025-08-06 14:40:00|25.66|23.66|25.55|23.55|25.76|23.76|25.49|23.49|0
1754491500000|2025-08-06 14:45:00|25.54|23.54|25.5|23.5|25.55|23.55|25.38|23.38|0
1754491800000|2025-08-06 14:50:00|25.53|23.53|25.35|23.35|25.7|23.7|25.32|23.32|0
1754492100000|2025-08-06 14:55:00|25.34|23.34|25.32|23.32|25.39|23.39|25.2|23.2|0
1754492400000|2025-08-06 15:00:00|25.31|23.31|25.46|23.46|25.5|23.5|25.28|23.28|0
1754492700000|2025-08-06 15:05:00|25.47|23.47|25.4|23.4|25.59|23.59|25.39|23.39|0
1754493000000|2025-08-06 15:10:00|25.36|23.36|25.41|23.41|25.6|23.6|25.3|23.3|0
1754493300000|2025-08-06 15:15:00|25.4|23.4|25.27|23.27|25.41|23.41|25.21|23.21|0
1754493600000|2025-08-06 15:20:00|25.26|23.26|25.13|23.13|25.3|23.3|25.02|23.02|0
1754493900000|2025-08-06 15:25:00|25.12|23.12|24.97|22.97|25.16|23.16|24.91|22.91|0
1754494200000|2025-08-06 15:30:00|24.98|22.98|24.82|22.82|24.98|22.98|24.77|22.77|0
1754494500000|2025-08-06 15:35:00|24.81|22.81|25.05|23.05|25.13|23.13|24.78|22.78|0
1754494800000|2025-08-06 15:40:00|25.04|23.04|24.88|22.88|25.28|23.28|24.85|22.85|0
1754495100000|2025-08-06 15:45:00|24.87|22.87|24.82|22.82|24.9|22.9|24.71|22.71|0
1754495400000|2025-08-06 15:50:00|24.8|22.8|24.6|22.6|24.82|22.82|24.53|22.53|0
1754495700000|2025-08-06 15:55:00|24.61|22.61|24.66|22.66|24.72|22.72|24.59|22.59|0
1754496000000|2025-08-06 16:00:00|24.67|22.67|24.74|22.74|24.86|22.86|24.66|22.66|0
1754496300000|2025-08-06 16:05:00|24.77|22.77|24.77|22.77|24.82|22.82|24.68|22.68|0
1754496600000|2025-08-06 16:10:00|24.76|22.76|24.9|22.9|24.95|22.95|24.75|22.75|0
1754496900000|2025-08-06 16:15:00|24.91|22.91|24.8|22.8|24.95|22.95|24.79|22.79|0
1754497200000|2025-08-06 16:20:00|24.79|22.79|24.9|22.9|24.98|22.98|24.73|22.73|0
1754497500000|2025-08-06 16:25:00|24.89|22.89|24.89|22.89|24.97|22.97|24.87|22.87|0
1754497800000|2025-08-06 16:30:00|24.91|22.91|24.96|22.96|25|23|24.88|22.88|0
1754498100000|2025-08-06 16:35:00|24.95|22.95|24.89|22.89|24.95|22.95|24.63|22.63|0
1754498400000|2025-08-06 16:40:00|24.9|22.9|25.12|23.12|25.12|23.12|24.82|22.82|0
1754498700000|2025-08-06 16:45:00|25.09|23.09|25.13|23.13|25.22|23.22|25.02|23.02|0
1754499000000|2025-08-06 16:50:00|25.14|23.14|24.96|22.96|25.19|23.19|24.92|22.92|0
1754499300000|2025-08-06 16:55:00|24.95|22.95|25.01|23.01|25.05|23.05|24.91|22.91|0
1754499600000|2025-08-06 17:00:00|25.02|23.02|24.85|22.85|25.14|23.14|24.84|22.84|0
1754499900000|2025-08-06 17:05:00|24.86|22.86|24.96|22.96|25.01|23.01|24.85|22.85|0
1754500200000|2025-08-06 17:10:00|24.97|22.97|24.96|22.96|24.99|22.99|24.87|22.87|0
1754500500000|2025-08-06 17:15:00|24.95|22.95|25.01|23.01|25.11|23.11|24.95|22.95|0
1754500800000|2025-08-06 17:20:00|25|23|24.96|22.96|25.1|23.1|24.95|22.95|0
1754501100000|2025-08-06 17:25:00|24.93|22.93|24.91|22.91|25.02|23.02|24.89|22.89|0
1754501400000|2025-08-06 17:30:00|24.93|22.93|24.8|22.8|24.97|22.97|24.8|22.8|0
1754501700000|2025-08-06 17:35:00|24.79|22.79|24.82|22.82|24.84|22.84|24.78|22.78|0
1754502000000|2025-08-06 17:40:00|24.83|22.83|24.78|22.78|24.84|22.84|24.71|22.71|0
1754502300000|2025-08-06 17:45:00|24.77|22.77|24.91|22.91|24.96|22.96|24.75|22.75|0
1754502600000|2025-08-06 17:50:00|24.9|22.9|25.02|23.02|25.05|23.05|24.9|22.9|0
1754502900000|2025-08-06 17:55:00|25.03|23.03|24.91|22.91|25.03|23.03|24.83|22.83|0
1754503200000|2025-08-06 18:00:00|24.88|22.88|24.7|22.7|24.89|22.89|24.64|22.64|0
1754503500000|2025-08-06 18:05:00|24.71|22.71|24.57|22.57|24.74|22.74|24.47|22.47|0
1754503800000|2025-08-06 18:10:00|24.58|22.58|24.62|22.62|24.7|22.7|24.56|22.56|0
1754504100000|2025-08-06 18:15:00|24.61|22.61|24.62|22.62|24.7|22.7|24.56|22.56|0
1754504400000|2025-08-06 18:20:00|24.63|22.63|24.62|22.62|24.68|22.68|24.57|22.57|0
1754504700000|2025-08-06 18:25:00|24.63|22.63|24.51|22.51|24.63|22.63|24.5|22.5|0
1754505000000|2025-08-06 18:30:00|24.53|22.53|24.62|22.62|24.64|22.64|24.49|22.49|0
1754505300000|2025-08-06 18:35:00|24.63|22.63|24.72|22.72|24.72|22.72|24.51|22.51|0
1754505600000|2025-08-06 18:40:00|24.73|22.73|24.82|22.82|24.86|22.86|24.71|22.71|0
1754505900000|2025-08-06 18:45:00|24.83|22.83|24.81|22.81|24.87|22.87|24.77|22.77|0
1754506200000|2025-08-06 18:50:00|24.8|22.8|24.91|22.91|24.96|22.96|24.8|22.8|0
1754506500000|2025-08-06 18:55:00|24.9|22.9|25.1|23.1|25.15|23.15|24.9|22.9|0
1754506800000|2025-08-06 19:00:00|25.11|23.11|25.02|23.02|25.12|23.12|25|23|0
1754507100000|2025-08-06 19:05:00|25.03|23.03|25.13|23.13|25.15|23.15|25.01|23.01|0
1754507400000|2025-08-06 19:10:00|25.14|23.14|25.11|23.11|25.18|23.18|25.08|23.08|0
1754507700000|2025-08-06 19:15:00|25.12|23.12|25.09|23.09|25.13|23.13|25.04|23.04|0
1754508000000|2025-08-06 19:20:00|25.06|23.06|24.98|22.98|25.07|23.07|24.98|22.98|0
1754508300000|2025-08-06 19:25:00|24.99|22.99|25.01|23.01|25.04|23.04|24.97|22.97|0
1754508600000|2025-08-06 19:30:00|25.03|23.03|24.93|22.93|25.11|23.11|24.89|22.89|0
1754508900000|2025-08-06 19:35:00|24.94|22.94|24.93|22.93|24.98|22.98|24.87|22.87|0
1754509200000|2025-08-06 19:40:00|24.92|22.92|25.12|23.12|25.14|23.14|24.9|22.9|0
1754509500000|2025-08-06 19:45:00|25.13|23.13|25.12|23.12|25.25|23.25|25.11|23.11|0
1754509800000|2025-08-06 19:50:00|25.14|23.14|25.16|23.16|25.34|23.34|25.14|23.14|0
1754510100000|2025-08-06 19:55:00|25.15|23.15|25.2|23.2|25.32|23.32|25.15|23.15|0
1754510400000|2025-08-06 20:00:00|25.19|23.19|25.23|23.23|25.37|23.37|25.19|23.19|0
1754510700000|2025-08-06 20:05:00|25.25|23.25|25.29|23.29|25.29|23.29|25.22|23.22|0
1754511000000|2025-08-06 20:10:00|25.3|23.3|25.33|23.33|25.38|23.38|25.23|23.23|0
1754511300000|2025-08-06 20:15:00|25.35|23.35|25.36|23.36|25.37|23.37|25.29|23.29|0
1754511600000|2025-08-06 20:20:00|25.35|23.35|25.34|23.34|25.38|23.38|25.33|23.33|0
1754511900000|2025-08-06 20:25:00|25.35|23.35|25.3|23.3|25.37|23.37|25.3|23.3|0
1754512200000|2025-08-06 20:30:00|25.31|23.31|25.3|23.3|25.33|23.33|25.28|23.28|0
1754512500000|2025-08-06 20:35:00|25.31|23.31|25.41|23.41|25.52|23.52|25.3|23.3|0
1754512800000|2025-08-06 20:40:00|25.42|23.42|25.39|23.39|25.42|23.42|25.38|23.38|0
1754513100000|2025-08-06 20:45:00|25.38|23.38|25.44|23.44|25.51|23.51|25.38|23.38|0
1754513400000|2025-08-06 20:50:00|25.46|23.46|25.4|23.4|25.47|23.47|25.37|23.37|0
1754513700000|2025-08-06 20:55:00|25.7|23.1|25.66|23.06|25.73|23.13|25.66|23.06|0
1754514000000|2025-08-06 21:00:00|25.68|23.08|25.67|23.07|25.71|23.11|25.66|23.06|0
1754514300000|2025-08-06 21:05:00|25.68|23.08|25.64|23.04|25.68|23.08|25.64|23.04|0
1754514600000|2025-08-06 21:10:00|25.63|23.03|25.63|23.03|25.65|23.05|25.63|23.03|0
1754514900000|2025-08-06 21:15:00|25.65|23.05|25.6|23|25.65|23.05|25.58|22.98|0
1754515200000|2025-08-06 21:20:00|25.62|23.02|25.61|23.01|25.62|23.02|25.61|23.01|0
1754515500000|2025-08-06 21:25:00|25.62|23.02|25.96|23.36|25.97|23.37|25.62|23.02|0
1754515800000|2025-08-06 21:30:00|25.99|23.39|26.21|23.61|26.32|23.72|25.96|23.36|0
1754516100000|2025-08-06 21:35:00|26.25|23.65|26.09|23.49|26.31|23.71|26.09|23.49|0
1754516400000|2025-08-06 21:40:00|26.14|23.54|25.82|23.22|26.14|23.54|25.79|23.19|0
1754516700000|2025-08-06 21:45:00|25.81|23.21|25.87|23.27|26.02|23.42|25.81|23.21|0
1754517000000|2025-08-06 21:50:00|25.85|23.25|25.68|23.08|25.87|23.27|25.68|23.08|0
1754517300000|2025-08-06 21:55:00|25.66|23.06|25.75|23.15|25.76|23.16|25.56|22.96|0
1754517600000|2025-08-06 22:00:00|25.74|23.14|25.87|23.27|25.92|23.32|25.53|22.93|0
1754517900000|2025-08-06 22:05:00|25.86|23.26|25.65|23.05|25.91|23.31|25.63|23.03|0
1754518200000|2025-08-06 22:10:00|25.64|23.04|25.64|23.04|25.66|23.06|25.52|22.92|0
1754518500000|2025-08-06 22:15:00|25.63|23.03|25.44|22.84|25.65|23.05|25.42|22.82|0
1754518800000|2025-08-06 22:20:00|25.45|22.85|25.39|22.79|25.46|22.86|25.37|22.77|0
1754519100000|2025-08-06 22:25:00|25.37|22.77|25.05|22.45|25.39|22.79|25.02|22.42|0
1754519400000|2025-08-06 22:30:00|25.08|22.48|25.02|22.42|25.12|22.52|24.91|22.31|0
1754519700000|2025-08-06 22:35:00|25.01|22.41|25.08|22.48|25.12|22.52|24.98|22.38|0
1754520000000|2025-08-06 22:40:00|25.09|22.49|25.12|22.52|25.14|22.54|25.03|22.43|0
1754520300000|2025-08-06 22:45:00|25.11|22.51|25.16|22.56|25.16|22.56|25.09|22.49|0
1754520600000|2025-08-06 22:50:00|25.17|22.57|25.14|22.54|25.2|22.6|25.07|22.47|0
1754520900000|2025-08-06 22:55:00|25.13|22.53|25.09|22.49|25.16|22.56|25.08|22.48|0
1754521200000|2025-08-06 23:00:00|25.08|22.48|25.02|22.42|25.09|22.49|24.98|22.38|0
1754521500000|2025-08-06 23:05:00|25.03|22.43|24.91|22.31|25.05|22.45|24.89|22.29|0
1754521800000|2025-08-06 23:10:00|24.92|22.32|24.98|22.38|24.99|22.39|24.91|22.31|0
1754522100000|2025-08-06 23:15:00|24.97|22.37|25.05|22.45|25.08|22.48|24.96|22.36|0
1754522400000|2025-08-06 23:20:00|25.06|22.46|25|22.4|25.08|22.48|25|22.4|0
1754522700000|2025-08-06 23:25:00|24.99|22.39|25.06|22.46|25.09|22.49|24.99|22.39|0
1754523000000|2025-08-06 23:30:00|25.07|22.47|25.06|22.46|25.09|22.49|25.04|22.44|0
1754523300000|2025-08-06 23:35:00|25.07|22.47|25.07|22.47|25.07|22.47|25.01|22.41|0
1754523600000|2025-08-06 23:40:00|25.06|22.46|25.11|22.51|25.12|22.52|25.05|22.45|0
1754523900000|2025-08-06 23:45:00|25.12|22.52|25.16|22.56|25.18|22.58|25.07|22.47|0
1754524200000|2025-08-06 23:50:00|25.17|22.57|25.18|22.58|25.18|22.58|25.13|22.53|0
1754524500000|2025-08-06 23:55:00|25.17|22.57|25.18|22.58|25.25|22.65|25.15|22.55|0
1754524800000|2025-08-07 00:00:00|25.19|22.59|25.13|22.53|25.27|22.67|25.13|22.53|0
1754525100000|2025-08-07 00:05:00|25.12|22.52|25.1|22.5|25.18|22.58|25.1|22.5|0
1754525400000|2025-08-07 00:10:00|25.11|22.51|25.09|22.49|25.14|22.54|25.09|22.49|0
1754525700000|2025-08-07 00:15:00|25.1|22.5|24.76|22.76|25.1|22.87|24.75|22.48|0
1754526000000|2025-08-07 00:20:00|24.75|22.75|24.7|22.7|24.78|22.78|24.64|22.64|0
1754526300000|2025-08-07 00:25:00|24.73|22.73|24.54|22.54|24.75|22.75|24.5|22.5|0
1754526600000|2025-08-07 00:30:00|24.53|22.53|24.54|22.54|24.57|22.57|24.46|22.46|0
1754526900000|2025-08-07 00:35:00|24.52|22.52|24.51|22.51|24.56|22.56|24.5|22.5|0
1754527200000|2025-08-07 00:40:00|24.52|22.52|24.53|22.53|24.57|22.57|24.47|22.47|0
1754527500000|2025-08-07 00:45:00|24.52|22.52|24.53|22.53|24.56|22.56|24.48|22.48|0
1754527800000|2025-08-07 00:50:00|24.52|22.52|24.52|22.52|24.56|22.56|24.47|22.47|0
1754528100000|2025-08-07 00:55:00|24.53|22.53|24.59|22.59|24.6|22.6|24.52|22.52|0
1754528400000|2025-08-07 01:00:00|24.61|22.61|24.58|22.58|24.61|22.61|24.56|22.56|0
1754528700000|2025-08-07 01:05:00|24.57|22.57|24.57|22.57|24.61|22.61|24.54|22.54|0
1754529000000|2025-08-07 01:10:00|24.58|22.58|24.56|22.56|24.61|22.61|24.55|22.55|0
1754529300000|2025-08-07 01:15:00|24.57|22.57|24.57|22.57|24.6|22.6|24.56|22.56|0
1754529600000|2025-08-07 01:20:00|24.56|22.56|24.57|22.57|24.6|22.6|24.54|22.54|0
1754529900000|2025-08-07 01:25:00|24.56|22.56|24.58|22.58|24.59|22.59|24.54|22.54|0
1754530200000|2025-08-07 01:30:00|24.57|22.57|24.59|22.59|24.61|22.61|24.56|22.56|0
1754530500000|2025-08-07 01:35:00|24.57|22.57|24.57|22.57|24.61|22.61|24.52|22.52|0
1754530800000|2025-08-07 01:40:00|24.5|22.5|24.46|22.46|24.5|22.5|24.43|22.43|0
1754531100000|2025-08-07 01:45:00|24.47|22.47|24.48|22.48|24.51|22.51|24.45|22.45|0
1754531400000|2025-08-07 01:50:00|24.49|22.49|24.47|22.47|24.49|22.49|24.43|22.43|0
1754531700000|2025-08-07 01:55:00|24.48|22.48|24.48|22.48|24.52|22.52|24.43|22.43|0
1754532000000|2025-08-07 02:00:00|24.51|22.51|24.45|22.45|24.52|22.52|24.42|22.42|0
1754532300000|2025-08-07 02:05:00|24.46|22.46|24.46|22.46|24.48|22.48|24.42|22.42|0
1754532600000|2025-08-07 02:10:00|24.45|22.45|24.42|22.42|24.49|22.49|24.4|22.4|0
1754532900000|2025-08-07 02:15:00|24.43|22.43|24.44|22.44|24.46|22.46|24.42|22.42|0
1754533200000|2025-08-07 02:20:00|24.43|22.43|24.44|22.44|24.46|22.46|24.4|22.4|0
1754533500000|2025-08-07 02:25:00|24.41|22.41|24.42|22.42|24.46|22.46|24.41|22.41|0
1754533800000|2025-08-07 02:30:00|24.44|22.44|24.42|22.42|24.44|22.44|24.4|22.4|0
1754534100000|2025-08-07 02:35:00|24.41|22.41|24.42|22.42|24.44|22.44|24.4|22.4|0
1754534400000|2025-08-07 02:40:00|24.41|22.41|24.42|22.42|24.43|22.43|24.4|22.4|0
1754534700000|2025-08-07 02:45:00|24.43|22.43|24.52|22.52|24.56|22.56|24.42|22.42|0
1754535000000|2025-08-07 02:50:00|24.51|22.51|24.51|22.51|24.54|22.54|24.5|22.5|0
1754535300000|2025-08-07 02:55:00|24.53|22.53|24.52|22.52|24.54|22.54|24.5|22.5|0
1754535600000|2025-08-07 03:00:00|24.54|22.54|24.47|22.47|24.54|22.54|24.45|22.45|0
1754535900000|2025-08-07 03:05:00|24.49|22.49|24.49|22.49|24.51|22.51|24.44|22.44|0
1754536200000|2025-08-07 03:10:00|24.5|22.5|24.47|22.47|24.51|22.51|24.45|22.45|0
1754536500000|2025-08-07 03:15:00|24.48|22.48|24.48|22.48|24.5|22.5|24.43|22.43|0
1754536800000|2025-08-07 03:20:00|24.47|22.47|24.51|22.51|24.51|22.51|24.44|22.44|0
1754537100000|2025-08-07 03:25:00|24.49|22.49|24.47|22.47|24.51|22.51|24.43|22.43|0
1754537400000|2025-08-07 03:30:00|24.48|22.48|24.46|22.46|24.49|22.49|24.46|22.46|0
1754537700000|2025-08-07 03:35:00|24.47|22.47|24.46|22.46|24.49|22.49|24.43|22.43|0
1754538000000|2025-08-07 03:40:00|24.47|22.47|24.47|22.47|24.51|22.51|24.45|22.45|0
1754538300000|2025-08-07 03:45:00|24.48|22.48|24.49|22.49|24.49|22.49|24.44|22.44|0
1754538600000|2025-08-07 03:50:00|24.48|22.48|24.49|22.49|24.52|22.52|24.47|22.47|0
1754538900000|2025-08-07 03:55:00|24.48|22.48|24.47|22.47|24.51|22.51|24.46|22.46|0
1754539200000|2025-08-07 04:00:00|24.8|22.8|24.47|22.47|24.81|22.81|24.45|22.45|0
1754539500000|2025-08-07 04:05:00|24.46|22.46|24.48|22.48|24.51|22.51|24.45|22.45|0
1754539800000|2025-08-07 04:10:00|24.49|22.49|24.48|22.48|24.49|22.49|24.45|22.45|0
1754540100000|2025-08-07 04:15:00|24.49|22.49|24.5|22.5|24.5|22.5|24.46|22.46|0
1754540400000|2025-08-07 04:20:00|24.48|22.48|24.49|22.49|24.49|22.49|24.46|22.46|0
1754540700000|2025-08-07 04:25:00|24.5|22.5|24.5|22.5|24.54|22.54|24.48|22.48|0
1754541000000|2025-08-07 04:30:00|24.49|22.49|24.47|22.47|24.5|22.5|24.45|22.45|0
1754541300000|2025-08-07 04:35:00|24.48|22.48|24.48|22.48|24.51|22.51|24.46|22.46|0
1754541600000|2025-08-07 04:40:00|24.46|22.46|24.64|22.64|24.66|22.66|24.46|22.46|0
1754541900000|2025-08-07 04:45:00|24.62|22.62|24.7|22.7|24.71|22.71|24.62|22.62|0
1754542200000|2025-08-07 04:50:00|24.71|22.71|24.68|22.68|24.73|22.73|24.66|22.66|0
1754542500000|2025-08-07 04:55:00|24.67|22.67|24.67|22.67|24.69|22.69|24.64|22.64|0
1754542800000|2025-08-07 05:00:00|24.69|22.69|24.7|22.7|24.71|22.71|24.61|22.61|0
1754543100000|2025-08-07 05:05:00|24.72|22.72|24.7|22.7|24.73|22.73|24.68|22.68|0
1754543400000|2025-08-07 05:10:00|24.71|22.71|24.72|22.72|24.76|22.76|24.66|22.66|0
1754543700000|2025-08-07 05:15:00|24.7|22.7|24.73|22.73|24.74|22.74|24.68|22.68|0
1754544000000|2025-08-07 05:20:00|24.71|22.71|24.72|22.72|24.74|22.74|24.69|22.69|0
1754544300000|2025-08-07 05:25:00|24.73|22.73|24.66|22.66|24.73|22.73|24.57|22.57|0
1754544600000|2025-08-07 05:30:00|24.65|22.65|24.67|22.67|24.7|22.7|24.64|22.64|0
1754544900000|2025-08-07 05:35:00|24.66|22.66|24.56|22.56|24.66|22.66|24.54|22.54|0
1754545200000|2025-08-07 05:40:00|24.57|22.57|24.63|22.63|24.65|22.65|24.56|22.56|0
1754545500000|2025-08-07 05:45:00|24.62|22.62|24.62|22.62|24.66|22.66|24.6|22.6|0
1754545800000|2025-08-07 05:50:00|24.64|22.64|24.57|22.57|24.65|22.65|24.57|22.57|0
1754546100000|2025-08-07 05:55:00|24.56|22.56|24.54|22.54|24.59|22.59|24.54|22.54|0
1754546400000|2025-08-07 06:00:00|24.56|22.56|24.46|22.46|24.57|22.57|24.42|22.42|0
1754546700000|2025-08-07 06:05:00|24.45|22.45|24.52|22.52|24.56|22.56|24.45|22.45|0
1754547000000|2025-08-07 06:10:00|24.5|22.5|24.46|22.46|24.51|22.51|24.44|22.44|0
1754547300000|2025-08-07 06:15:00|24.47|22.47|24.53|22.53|24.58|22.58|24.47|22.47|0
1754547600000|2025-08-07 06:20:00|24.54|22.54|24.32|22.32|24.55|22.55|24.3|22.3|0
1754547900000|2025-08-07 06:25:00|24.31|22.31|24.32|22.32|24.37|22.37|24.29|22.29|0
1754548200000|2025-08-07 06:30:00|24.33|22.33|24.3|22.3|24.35|22.35|24.26|22.26|0
1754548500000|2025-08-07 06:35:00|24.28|22.28|24.39|22.39|24.4|22.4|24.22|22.22|0
1754548800000|2025-08-07 06:40:00|24.4|22.4|24.36|22.36|24.4|22.4|24.33|22.33|0
1754549100000|2025-08-07 06:45:00|24.37|22.37|24.33|22.33|24.38|22.38|24.3|22.3|0
1754549400000|2025-08-07 06:50:00|24.32|22.32|24.34|22.34|24.35|22.35|24.31|22.31|0
1754549700000|2025-08-07 06:55:00|24.35|22.35|24.42|22.42|24.46|22.46|24.32|22.32|0
1754550000000|2025-08-07 07:00:00|24.51|22.51|24.47|22.47|24.57|22.57|24.42|22.42|0
1754550300000|2025-08-07 07:05:00|24.48|22.48|24.25|22.25|24.48|22.48|24.25|22.25|0
1754550600000|2025-08-07 07:10:00|24.28|22.28|24.25|22.25|24.31|22.31|24.24|22.24|0
1754550900000|2025-08-07 07:15:00|24.24|22.24|24.18|22.18|24.28|22.28|24.04|22.04|0
1754551200000|2025-08-07 07:20:00|24.17|22.17|24.17|22.17|24.28|22.28|24.16|22.16|0
1754551500000|2025-08-07 07:25:00|24.16|22.16|24.21|22.21|24.27|22.27|24.16|22.16|0
1754551800000|2025-08-07 07:30:00|24.22|22.22|24.29|22.29|24.35|22.35|24.22|22.22|0
1754552100000|2025-08-07 07:35:00|24.27|22.27|24.28|22.28|24.29|22.29|24.24|22.24|0
1754552400000|2025-08-07 07:40:00|24.29|22.29|24.17|22.17|24.3|22.3|24.13|22.13|0
1754552700000|2025-08-07 07:45:00|24.15|22.15|24.14|22.14|24.16|22.16|24.07|22.07|0
1754553000000|2025-08-07 07:50:00|24.13|22.13|24.02|22.02|24.14|22.14|24.02|22.02|0
1754553300000|2025-08-07 07:55:00|24.01|22.01|23.97|21.97|24.01|22.01|23.95|21.95|0
1754553600000|2025-08-07 08:00:00|23.96|21.96|23.73|21.73|23.98|21.98|23.68|21.68|0
1754553900000|2025-08-07 08:05:00|23.71|21.71|23.73|21.73|23.74|21.74|23.64|21.64|0
1754554200000|2025-08-07 08:10:00|23.72|21.72|23.71|21.71|23.81|21.81|23.69|21.69|0
1754554500000|2025-08-07 08:15:00|23.7|21.7|23.68|21.68|23.79|21.79|23.67|21.67|0
1754554800000|2025-08-07 08:20:00|23.67|21.67|23.57|21.57|23.74|21.74|23.53|21.53|0
1754555100000|2025-08-07 08:25:00|23.58|21.58|23.41|21.41|23.6|21.6|23.35|21.35|0
1754555400000|2025-08-07 08:30:00|23.42|21.42|23.54|21.54|23.54|21.54|23.36|21.36|0
1754555700000|2025-08-07 08:35:00|23.53|21.53|23.7|21.7|23.72|21.72|23.53|21.53|0
1754556000000|2025-08-07 08:40:00|23.69|21.69|23.67|21.67|23.75|21.75|23.65|21.65|0
1754556300000|2025-08-07 08:45:00|23.68|21.68|23.67|21.67|23.71|21.71|23.63|21.63|0
1754556600000|2025-08-07 08:50:00|23.68|21.68|23.54|21.54|23.68|21.68|23.5|21.5|0
1754556900000|2025-08-07 08:55:00|23.55|21.55|23.55|21.55|23.58|21.58|23.51|21.51|0
1754557200000|2025-08-07 09:00:00|23.56|21.56|23.58|21.58|23.63|21.63|23.53|21.53|0
1754557500000|2025-08-07 09:05:00|23.57|21.57|23.53|21.53|23.61|21.61|23.53|21.53|0
1754557800000|2025-08-07 09:10:00|23.52|21.52|23.49|21.49|23.55|21.55|23.45|21.45|0
1754558100000|2025-08-07 09:15:00|23.48|21.48|23.58|21.58|23.59|21.59|23.47|21.47|0
1754558400000|2025-08-07 09:20:00|23.59|21.59|23.54|21.54|23.62|21.62|23.52|21.52|0
1754558700000|2025-08-07 09:25:00|23.52|21.52|23.52|21.52|23.62|21.62|23.49|21.49|0
1754559000000|2025-08-07 09:30:00|23.53|21.53|23.48|21.48|23.55|21.55|23.38|21.38|0
1754559300000|2025-08-07 09:35:00|23.49|21.49|23.49|21.49|23.53|21.53|23.45|21.45|0
1754559600000|2025-08-07 09:40:00|23.5|21.5|23.43|21.43|23.51|21.51|23.42|21.42|0
1754559900000|2025-08-07 09:45:00|23.44|21.44|23.36|21.36|23.52|21.52|23.31|21.31|0
1754560200000|2025-08-07 09:50:00|23.35|21.35|23.32|21.32|23.39|21.39|23.24|21.24|0
1754560500000|2025-08-07 09:55:00|23.31|21.31|23.19|21.19|23.31|21.31|23.18|21.18|0
1754560800000|2025-08-07 10:00:00|23.18|21.18|23.16|21.16|23.26|21.26|23.16|21.16|0
1754561100000|2025-08-07 10:05:00|23.15|21.15|23.09|21.09|23.24|21.24|23.07|21.07|0
1754561400000|2025-08-07 10:10:00|23.1|21.1|23.02|21.02|23.15|21.15|23.02|21.02|0
1754561700000|2025-08-07 10:15:00|23.03|21.03|22.95|20.95|23.03|21.03|22.9|20.9|0
1754562000000|2025-08-07 10:20:00|22.93|20.93|23.1|21.1|23.13|21.13|22.88|20.88|0
1754562300000|2025-08-07 10:25:00|23.09|21.09|23.27|21.27|23.3|21.3|23.09|21.09|0
1754562600000|2025-08-07 10:30:00|23.28|21.28|23.38|21.38|23.45|21.45|23.26|21.26|0
1754562900000|2025-08-07 10:35:00|23.37|21.37|23.28|21.28|23.4|21.4|23.28|21.28|0
1754563200000|2025-08-07 10:40:00|23.35|21.35|23.44|21.44|23.46|21.46|23.32|21.32|0
1754563500000|2025-08-07 10:45:00|23.45|21.45|23.4|21.4|23.45|21.45|23.35|21.35|0
1754563800000|2025-08-07 10:50:00|23.39|21.39|23.34|21.34|23.41|21.41|23.32|21.32|0
1754564100000|2025-08-07 10:55:00|23.35|21.35|23.45|21.45|23.45|21.45|23.32|21.32|0
1754564400000|2025-08-07 11:00:00|23.44|21.44|23.38|21.38|23.44|21.44|23.25|21.25|0
1754564700000|2025-08-07 11:05:00|23.36|21.36|23.56|21.56|23.58|21.58|23.36|21.36|0
1754565000000|2025-08-07 11:10:00|23.57|21.57|23.59|21.59|23.63|21.63|23.52|21.52|0
1754565300000|2025-08-07 11:15:00|23.58|21.58|23.5|21.5|23.61|21.61|23.44|21.44|0
1754565600000|2025-08-07 11:20:00|23.49|21.49|23.48|21.48|23.51|21.51|23.41|21.41|0
1754565900000|2025-08-07 11:25:00|23.47|21.47|23.51|21.51|23.51|21.51|23.45|21.45|0
1754566200000|2025-08-07 11:30:00|23.5|21.5|23.56|21.56|23.58|21.58|23.46|21.46|0
1754566500000|2025-08-07 11:35:00|23.54|21.54|23.64|21.64|23.68|21.68|23.54|21.54|0
1754566800000|2025-08-07 11:40:00|23.63|21.63|23.5|21.5|23.67|21.67|23.46|21.46|0
1754567100000|2025-08-07 11:45:00|23.49|21.49|23.47|21.47|23.52|21.52|23.46|21.46|0
1754567400000|2025-08-07 11:50:00|23.48|21.48|23.52|21.52|23.6|21.6|23.46|21.46|0
1754567700000|2025-08-07 11:55:00|23.53|21.53|23.58|21.58|23.58|21.58|23.51|21.51|0
1754568000000|2025-08-07 12:00:00|23.57|21.57|23.58|21.58|23.62|21.62|23.39|21.39|0
1754568300000|2025-08-07 12:05:00|23.6|21.6|23.54|21.54|23.64|21.64|23.5|21.5|0
1754568600000|2025-08-07 12:10:00|23.53|21.53|23.54|21.54|23.6|21.6|23.51|21.51|0
1754568900000|2025-08-07 12:15:00|23.53|21.53|23.44|21.44|23.56|21.56|23.4|21.4|0
1754569200000|2025-08-07 12:20:00|23.45|21.45|23.52|21.52|23.52|21.52|23.41|21.41|0
1754569500000|2025-08-07 12:25:00|23.55|21.55|23.49|21.49|23.58|21.58|23.48|21.48|0
1754569800000|2025-08-07 12:30:00|23.58|21.58|23.42|21.42|23.58|21.58|23.19|21.19|0
1754570100000|2025-08-07 12:35:00|23.43|21.43|23.44|21.44|23.52|21.52|23.36|21.36|0
1754570400000|2025-08-07 12:40:00|23.43|21.43|23.44|21.44|23.48|21.48|23.38|21.38|0
1754570700000|2025-08-07 12:45:00|23.41|21.41|23.45|21.45|23.47|21.47|23.39|21.39|0
1754571000000|2025-08-07 12:50:00|23.47|21.47|23.4|21.4|23.53|21.53|23.32|21.32|0
1754571300000|2025-08-07 12:55:00|23.41|21.41|23.48|21.48|23.52|21.52|23.36|21.36|0
1754571600000|2025-08-07 13:00:00|23.47|21.47|23.36|21.36|23.51|21.51|23.36|21.36|0
1754571900000|2025-08-07 13:05:00|23.34|21.34|23.33|21.33|23.37|21.37|23.31|21.31|0
1754572200000|2025-08-07 13:10:00|23.35|21.35|23.29|21.29|23.35|21.35|23.27|21.27|0
1754572500000|2025-08-07 13:15:00|23.28|21.28|23.3|21.3|23.33|21.33|23.26|21.26|0
1754572800000|2025-08-07 13:20:00|23.31|21.31|23.64|21.04|23.64|21.37|23.29|21.03|0
1754573100000|2025-08-07 13:25:00|23.69|21.09|23.83|21.23|23.91|21.31|23.69|21.09|0
1754573400000|2025-08-07 13:30:00|23.53|21.53|23.21|21.21|23.64|21.64|23.16|21.16|0
1754573700000|2025-08-07 13:35:00|23.27|21.27|23.25|21.25|23.54|21.54|23.23|21.23|0
1754574000000|2025-08-07 13:40:00|23.24|21.24|23.59|21.59|23.71|21.71|23.17|21.17|0
1754574300000|2025-08-07 13:45:00|23.58|21.58|23.72|21.72|23.95|21.95|23.58|21.58|0
1754574600000|2025-08-07 13:50:00|23.69|21.69|23.78|21.78|23.83|21.83|23.56|21.56|0
1754574900000|2025-08-07 13:55:00|23.82|21.82|23.46|21.46|23.86|21.86|23.43|21.43|0
1754575200000|2025-08-07 14:00:00|23.43|21.43|23.75|21.75|23.83|21.83|23.34|21.34|0
1754575500000|2025-08-07 14:05:00|23.77|21.77|24.27|22.27|24.27|22.27|23.66|21.66|0
1754575800000|2025-08-07 14:10:00|24.24|22.24|24.34|22.34|24.57|22.57|24.21|22.21|0
1754576100000|2025-08-07 14:15:00|24.36|22.36|24.53|22.53|24.63|22.63|24.35|22.35|0
1754576400000|2025-08-07 14:20:00|24.5|22.5|24.96|22.96|24.96|22.96|24.4|22.4|0
1754576700000|2025-08-07 14:25:00|24.94|22.94|24.78|22.78|25.17|23.17|24.77|22.77|0
1754577000000|2025-08-07 14:30:00|24.77|22.77|24.81|22.81|25|23|24.74|22.74|0
1754577300000|2025-08-07 14:35:00|24.8|22.8|24.7|22.7|24.95|22.95|24.67|22.67|0
1754577600000|2025-08-07 14:40:00|24.69|22.69|24.63|22.63|24.85|22.85|24.61|22.61|0
1754577900000|2025-08-07 14:45:00|24.64|22.64|24.83|22.83|25.1|23.1|24.54|22.54|0
1754578200000|2025-08-07 14:50:00|24.79|22.79|25.06|23.06|25.18|23.18|24.75|22.75|0
1754578500000|2025-08-07 14:55:00|25.11|23.11|25.3|23.3|25.42|23.42|25.07|23.07|0
1754578800000|2025-08-07 15:00:00|25.27|23.27|25.35|23.35|25.46|23.46|25.07|23.07|0
1754579100000|2025-08-07 15:05:00|25.36|23.36|25.36|23.36|25.41|23.41|25.21|23.21|0
1754579400000|2025-08-07 15:10:00|25.35|23.35|25.46|23.46|25.52|23.52|25.15|23.15|0
1754579700000|2025-08-07 15:15:00|25.47|23.47|25.11|23.11|25.6|23.6|25.05|23.05|0
1754580000000|2025-08-07 15:20:00|25.12|23.12|24.95|22.95|25.12|23.12|24.92|22.92|0
1754580300000|2025-08-07 15:25:00|24.97|22.97|25.45|23.45|25.56|23.56|24.96|22.96|0
1754580600000|2025-08-07 15:30:00|25.44|23.44|25.56|23.56|25.61|23.61|25.26|23.26|0
1754580900000|2025-08-07 15:35:00|25.53|23.53|25.45|23.45|25.68|23.68|25.34|23.34|0
1754581200000|2025-08-07 15:40:00|25.46|23.46|25.48|23.48|25.56|23.56|25.4|23.4|0
1754581500000|2025-08-07 15:45:00|25.49|23.49|25.72|23.72|25.73|23.73|25.43|23.43|0
1754581800000|2025-08-07 15:50:00|25.73|23.73|25.26|23.26|25.73|23.73|25.26|23.26|0
1754582100000|2025-08-07 15:55:00|25.24|23.24|25.37|23.37|25.41|23.41|25.21|23.21|0
1754582400000|2025-08-07 16:00:00|25.41|23.41|25.44|23.44|25.75|23.75|25.32|23.32|0
1754582700000|2025-08-07 16:05:00|25.46|23.46|25.61|23.61|25.61|23.61|25.4|23.4|0
1754583000000|2025-08-07 16:10:00|25.62|23.62|25.17|23.17|25.69|23.69|25.17|23.17|0
1754583300000|2025-08-07 16:15:00|25.18|23.18|25.27|23.27|25.29|23.29|25.07|23.07|0
1754583600000|2025-08-07 16:20:00|25.28|23.28|25.01|23.01|25.29|23.29|25|23|0
1754583900000|2025-08-07 16:25:00|25|23|25.07|23.07|25.09|23.09|24.96|22.96|0
1754584200000|2025-08-07 16:30:00|25.08|23.08|24.97|22.97|25.14|23.14|24.93|22.93|0
1754584500000|2025-08-07 16:35:00|24.98|22.98|25.28|23.28|25.29|23.29|24.91|22.91|0
1754584800000|2025-08-07 16:40:00|25.29|23.29|25.98|23.98|25.99|23.99|25.29|23.29|0
1754585100000|2025-08-07 16:45:00|25.95|23.95|25.8|23.8|26.18|24.18|25.78|23.78|0
1754585400000|2025-08-07 16:50:00|25.81|23.81|25.25|23.25|25.83|23.83|25.24|23.24|0
1754585700000|2025-08-07 16:55:00|25.26|23.26|25.57|23.57|25.57|23.57|25.11|23.11|0
1754586000000|2025-08-07 17:00:00|25.56|23.56|25.75|23.75|25.93|23.93|25.21|23.21|0
1754586300000|2025-08-07 17:05:00|25.73|23.73|25.76|23.76|25.78|23.78|25.54|23.54|0
1754586600000|2025-08-07 17:10:00|25.77|23.77|25.78|23.78|25.97|23.97|25.65|23.65|0
1754586900000|2025-08-07 17:15:00|25.77|23.77|25.95|23.95|25.99|23.99|25.74|23.74|0
1754587200000|2025-08-07 17:20:00|25.93|23.93|25.64|23.64|25.95|23.95|25.55|23.55|0
1754587500000|2025-08-07 17:25:00|25.7|23.7|26|24|26|24|25.57|23.57|0
1754587800000|2025-08-07 17:30:00|26.01|24.01|26.21|24.21|26.3|24.3|25.97|23.97|0
1754588100000|2025-08-07 17:35:00|26.24|24.24|26.01|24.01|26.26|24.26|25.93|23.93|0
1754588400000|2025-08-07 17:40:00|26|24|25.84|23.84|26.01|24.01|25.78|23.78|0
1754588700000|2025-08-07 17:45:00|25.87|23.87|25.75|23.75|25.92|23.92|25.71|23.71|0
1754589000000|2025-08-07 17:50:00|25.79|23.79|25.53|23.53|25.86|23.86|25.5|23.5|0
1754589300000|2025-08-07 17:55:00|25.5|23.5|25.6|23.6|25.75|23.75|25.43|23.43|0
1754589600000|2025-08-07 18:00:00|25.61|23.61|25.55|23.55|25.78|23.78|25.41|23.41|0
1754589900000|2025-08-07 18:05:00|25.56|23.56|25.86|23.86|25.93|23.93|25.46|23.46|0
1754590200000|2025-08-07 18:10:00|25.85|23.85|26.03|24.03|26.13|24.13|25.85|23.85|0
1754590500000|2025-08-07 18:15:00|26.04|24.04|26.29|24.29|26.41|24.41|26.04|24.04|0
1754590800000|2025-08-07 18:20:00|26.27|24.27|26.36|24.36|26.4|24.4|26.12|24.12|0
1754591100000|2025-08-07 18:25:00|26.35|24.35|26|24|26.38|24.38|25.94|23.94|0
1754591400000|2025-08-07 18:30:00|26.06|24.06|26.12|24.12|26.31|24.31|26.04|24.04|0
1754591700000|2025-08-07 18:35:00|26.13|24.13|25.86|23.86|26.13|24.13|25.81|23.81|0
1754592000000|2025-08-07 18:40:00|25.85|23.85|26.16|24.16|26.21|24.21|25.84|23.84|0
1754592300000|2025-08-07 18:45:00|26.17|24.17|26|24|26.25|24.25|25.97|23.97|0
1754592600000|2025-08-07 18:50:00|26.01|24.01|25.78|23.78|26.1|24.1|25.74|23.74|0
1754592900000|2025-08-07 18:55:00|25.76|23.76|25.64|23.64|25.76|23.76|25.47|23.47|0
1754593200000|2025-08-07 19:00:00|25.61|23.61|25.73|23.73|25.84|23.84|25.57|23.57|0
1754593500000|2025-08-07 19:05:00|25.8|23.8|25.81|23.81|25.94|23.94|25.69|23.69|0
1754593800000|2025-08-07 19:10:00|25.79|23.79|25.85|23.85|25.92|23.92|25.78|23.78|0
1754594100000|2025-08-07 19:15:00|25.86|23.86|25.96|23.96|26.01|24.01|25.77|23.77|0
1754594400000|2025-08-07 19:20:00|25.94|23.94|25.82|23.82|25.94|23.94|25.72|23.72|0
1754594700000|2025-08-07 19:25:00|25.8|23.8|25.95|23.95|26.01|24.01|25.78|23.78|0
1754595000000|2025-08-07 19:30:00|25.92|23.92|25.64|23.64|25.92|23.92|25.54|23.54|0
1754595300000|2025-08-07 19:35:00|25.6|23.6|25.69|23.69|25.69|23.69|25.42|23.42|0
1754595600000|2025-08-07 19:40:00|25.68|23.68|25.36|23.36|25.68|23.68|25.33|23.33|0
1754595900000|2025-08-07 19:45:00|25.37|23.37|25.32|23.32|25.4|23.4|25.24|23.24|0
1754596200000|2025-08-07 19:50:00|25.24|23.24|25.57|23.57|25.61|23.61|25.22|23.22|0
1754596500000|2025-08-07 19:55:00|25.5|23.5|24.89|22.89|25.53|23.53|24.87|22.87|0
1754596800000|2025-08-07 20:00:00|24.85|22.85|24.82|22.82|24.85|22.85|24.63|22.63|0
1754597100000|2025-08-07 20:05:00|24.8|22.8|24.6|22.6|24.87|22.87|24.6|22.6|0
1754597400000|2025-08-07 20:10:00|24.59|22.59|24.46|22.46|24.68|22.68|24.44|22.44|0
1754597700000|2025-08-07 20:15:00|24.5|22.5|24.57|22.57|24.59|22.59|24.47|22.47|0
1754598000000|2025-08-07 20:20:00|24.56|22.56|24.57|22.57|24.59|22.59|24.53|22.53|0
1754598300000|2025-08-07 20:25:00|24.55|22.55|24.55|22.55|24.6|22.6|24.53|22.53|0
1754598600000|2025-08-07 20:30:00|24.56|22.56|24.67|22.67|24.7|22.7|24.53|22.53|0
1754598900000|2025-08-07 20:35:00|24.66|22.66|24.7|22.7|24.7|22.7|24.62|22.62|0
1754599200000|2025-08-07 20:40:00|24.69|22.69|24.66|22.66|24.7|22.7|24.64|22.64|0
1754599500000|2025-08-07 20:45:00|24.67|22.67|24.65|22.65|24.69|22.69|24.64|22.64|0
1754599800000|2025-08-07 20:50:00|24.63|22.63|24.66|22.66|24.68|22.68|24.63|22.63|0
1754600100000|2025-08-07 20:55:00|24.95|22.35|24.81|22.21|24.97|22.37|24.79|22.19|0
1754600400000|2025-08-07 21:00:00|24.82|22.22|24.87|22.27|24.87|22.27|24.82|22.22|0
1754600700000|2025-08-07 21:05:00|24.85|22.25|24.84|22.24|24.85|22.25|24.83|22.23|0
1754601000000|2025-08-07 21:10:00|24.85|22.25|24.83|22.23|24.87|22.27|24.83|22.23|0
1754601300000|2025-08-07 21:15:00|24.82|22.22|24.82|22.22|24.83|22.23|24.82|22.22|0
1754601600000|2025-08-07 21:20:00|24.8|22.2|24.79|22.19|24.81|22.21|24.78|22.18|0
1754601900000|2025-08-07 21:25:00|24.83|22.23|24.82|22.22|24.84|22.24|24.82|22.22|0
1754602200000|2025-08-07 21:30:00|24.8|22.2|24.79|22.19|24.8|22.2|24.78|22.18|0
1754602500000|2025-08-07 21:35:00|24.78|22.18|24.83|22.23|24.84|22.24|24.77|22.17|0
1754602800000|2025-08-07 21:40:00|24.82|22.22|24.82|22.22|24.82|22.22|24.82|22.22|0
1754603100000|2025-08-07 21:45:00|24.81|22.21|24.8|22.2|24.82|22.22|24.78|22.18|0
1754603400000|2025-08-07 21:50:00|24.81|22.21|24.81|22.21|24.82|22.22|24.8|22.2|0
1754603700000|2025-08-07 21:55:00|24.82|22.22|24.81|22.21|24.83|22.23|24.81|22.21|0
1754604000000|2025-08-07 22:00:00|24.84|22.24|24.76|22.16|24.85|22.25|24.68|22.08|0
1754604300000|2025-08-07 22:05:00|24.77|22.17|24.59|21.99|24.82|22.22|24.59|21.99|0
1754604600000|2025-08-07 22:10:00|24.6|22|24.56|21.96|24.62|22.02|24.54|21.94|0
1754604900000|2025-08-07 22:15:00|24.57|21.97|24.56|21.96|24.59|21.99|24.51|21.91|0
1754605200000|2025-08-07 22:20:00|24.57|21.97|24.41|21.81|24.59|21.99|24.4|21.8|0
1754605500000|2025-08-07 22:25:00|24.42|21.82|24.42|21.82|24.5|21.9|24.39|21.79|0
1754605800000|2025-08-07 22:30:00|24.43|21.83|24.44|21.84|24.48|21.88|24.41|21.81|0
1754606100000|2025-08-07 22:35:00|24.45|21.85|24.52|21.92|24.56|21.96|24.44|21.84|0
1754606400000|2025-08-07 22:40:00|24.53|21.93|24.55|21.95|24.6|22|24.53|21.93|0
1754606700000|2025-08-07 22:45:00|24.56|21.96|24.49|21.89|24.59|21.99|24.46|21.86|0
1754607000000|2025-08-07 22:50:00|24.5|21.9|24.52|21.92|24.55|21.95|24.46|21.86|0
1754607300000|2025-08-07 22:55:00|24.5|21.9|24.51|21.91|24.51|21.91|24.47|21.87|0
1754607600000|2025-08-07 23:00:00|24.49|21.89|24.55|21.95|24.57|21.97|24.48|21.88|0
1754607900000|2025-08-07 23:05:00|24.54|21.94|24.52|21.92|24.59|21.99|24.49|21.89|0
1754608200000|2025-08-07 23:10:00|24.53|21.93|24.51|21.91|24.54|21.94|24.48|21.88|0
1754608500000|2025-08-07 23:15:00|24.5|21.9|24.5|21.9|24.51|21.91|24.46|21.86|0
1754608800000|2025-08-07 23:20:00|24.51|21.91|24.5|21.9|24.56|21.96|24.47|21.87|0
1754609100000|2025-08-07 23:25:00|24.49|21.89|24.55|21.95|24.59|21.99|24.49|21.89|0
1754609400000|2025-08-07 23:30:00|24.57|21.97|24.59|21.99|24.6|22|24.54|21.94|0
1754609700000|2025-08-07 23:35:00|24.58|21.98|24.63|22.03|24.63|22.03|24.58|21.98|0
1754610000000|2025-08-07 23:40:00|24.62|22.02|24.61|22.01|24.66|22.06|24.61|22.01|0
1754610300000|2025-08-07 23:45:00|24.62|22.02|24.56|21.96|24.62|22.02|24.56|21.96|0
1754610600000|2025-08-07 23:50:00|24.57|21.97|24.59|21.99|24.63|22.03|24.56|21.96|0
1754610900000|2025-08-07 23:55:00|24.62|22.02|24.61|22.01|24.64|22.04|24.59|21.99|0
1754611200000|2025-08-08 00:00:00|24.6|22|24.65|22.05|24.69|22.09|24.6|22|0
1754611500000|2025-08-08 00:05:00|24.67|22.07|24.56|21.96|24.7|22.1|24.56|21.96|0
1754611800000|2025-08-08 00:10:00|24.55|21.95|24.45|21.85|24.55|21.95|24.45|21.85|0
1754612100000|2025-08-08 00:15:00|24.44|21.84|24.13|22.13|24.47|22.28|24.1|21.84|0
1754612400000|2025-08-08 00:20:00|24.12|22.12|24.12|22.12|24.15|22.15|24.09|22.09|0
1754612700000|2025-08-08 00:25:00|24.15|22.15|24.06|22.06|24.15|22.15|24.06|22.06|0
1754613000000|2025-08-08 00:30:00|24.07|22.07|23.93|21.93|24.09|22.09|23.91|21.91|0
1754613300000|2025-08-08 00:35:00|23.94|21.94|23.88|21.88|23.96|21.96|23.8|21.8|0
1754613600000|2025-08-08 00:40:00|23.85|21.85|23.87|21.87|23.9|21.9|23.85|21.85|0
1754613900000|2025-08-08 00:45:00|23.88|21.88|23.99|21.99|24.01|22.01|23.87|21.87|0
1754614200000|2025-08-08 00:50:00|23.98|21.98|24.1|22.1|24.1|22.1|23.98|21.98|0
1754614500000|2025-08-08 00:55:00|24.11|22.11|24.06|22.06|24.11|22.11|24.03|22.03|0
1754614800000|2025-08-08 01:00:00|24.04|22.04|24|22|24.06|22.06|23.93|21.93|0
1754615100000|2025-08-08 01:05:00|24.01|22.01|23.98|21.98|24.02|22.02|23.97|21.97|0
1754615400000|2025-08-08 01:10:00|23.99|21.99|24.06|22.06|24.08|22.08|23.98|21.98|0
1754615700000|2025-08-08 01:15:00|24.05|22.05|24.14|22.14|24.17|22.17|24.03|22.03|0
1754616000000|2025-08-08 01:20:00|24.15|22.15|24.12|22.12|24.16|22.16|24.11|22.11|0
1754616300000|2025-08-08 01:25:00|24.13|22.13|24.15|22.15|24.17|22.17|24.1|22.1|0
1754616600000|2025-08-08 01:30:00|24.14|22.14|24.03|22.03|24.15|22.15|24.01|22.01|0
1754616900000|2025-08-08 01:35:00|24.04|22.04|24.02|22.02|24.07|22.07|24|22|0
1754617200000|2025-08-08 01:40:00|24.03|22.03|24.13|22.13|24.15|22.15|24.02|22.02|0
1754617500000|2025-08-08 01:45:00|24.12|22.12|24.11|22.11|24.15|22.15|24.11|22.11|0
1754617800000|2025-08-08 01:50:00|24.12|22.12|24.07|22.07|24.14|22.14|24.06|22.06|0
1754618100000|2025-08-08 01:55:00|24.08|22.08|24.08|22.08|24.13|22.13|24.06|22.06|0
1754618400000|2025-08-08 02:00:00|24.07|22.07|24.08|22.08|24.09|22.09|24.06|22.06|0
1754618700000|2025-08-08 02:05:00|24.09|22.09|24.09|22.09|24.1|22.1|24.06|22.06|0
1754619000000|2025-08-08 02:10:00|24.03|22.03|23.99|21.99|24.05|22.05|23.99|21.99|0
1754619300000|2025-08-08 02:15:00|23.98|21.98|23.97|21.97|24|22|23.96|21.96|0
1754619600000|2025-08-08 02:20:00|23.98|21.98|23.98|21.98|24.02|22.02|23.97|21.97|0
1754619900000|2025-08-08 02:25:00|23.97|21.97|23.98|21.98|24|22|23.96|21.96|0
1754620200000|2025-08-08 02:30:00|23.99|21.99|23.98|21.98|24|22|23.97|21.97|0
1754620500000|2025-08-08 02:35:00|23.97|21.97|24|22|24|22|23.96|21.96|0
1754620800000|2025-08-08 02:40:00|23.98|21.98|23.97|21.97|24|22|23.97|21.97|0
1754621100000|2025-08-08 02:45:00|23.98|21.98|23.97|21.97|24.01|22.01|23.97|21.97|0
1754621400000|2025-08-08 02:50:00|23.96|21.96|23.98|21.98|23.99|21.99|23.96|21.96|0
1754621700000|2025-08-08 02:55:00|23.99|21.99|24.01|22.01|24.01|22.01|23.97|21.97|0
1754622000000|2025-08-08 03:00:00|23.99|21.99|23.99|21.99|24.01|22.01|23.97|21.97|0
1754622300000|2025-08-08 03:05:00|24|22|23.92|21.92|24|22|23.92|21.92|0
1754622600000|2025-08-08 03:10:00|23.91|21.91|23.95|21.95|23.95|21.95|23.91|21.91|0
1754622900000|2025-08-08 03:15:00|23.93|21.93|23.92|21.92|23.96|21.96|23.91|21.91|0
1754623200000|2025-08-08 03:20:00|23.93|21.93|23.94|21.94|23.96|21.96|23.92|21.92|0
1754623500000|2025-08-08 03:25:00|23.95|21.95|23.95|21.95|23.96|21.96|23.91|21.91|0
1754623800000|2025-08-08 03:30:00|23.92|21.92|24.07|22.07|24.1|22.1|23.92|21.92|0
1754624100000|2025-08-08 03:35:00|24.08|22.08|24.1|22.1|24.1|22.1|24.05|22.05|0
1754624400000|2025-08-08 03:40:00|24.08|22.08|24.1|22.1|24.11|22.11|24.07|22.07|0
1754624700000|2025-08-08 03:45:00|24.08|22.08|24.08|22.08|24.12|22.12|24.07|22.07|0
1754625000000|2025-08-08 03:50:00|24.07|22.07|24.07|22.07|24.11|22.11|24.06|22.06|0
1754625300000|2025-08-08 03:55:00|24.06|22.06|24.14|22.14|24.14|22.14|24.06|22.06|0
1754625600000|2025-08-08 04:00:00|24.69|22.69|24.24|22.24|24.69|22.69|24.12|22.12|0
1754625900000|2025-08-08 04:05:00|24.25|22.25|24.24|22.24|24.29|22.29|24.2|22.2|0
1754626200000|2025-08-08 04:10:00|24.23|22.23|24.23|22.23|24.24|22.24|24.19|22.19|0
1754626500000|2025-08-08 04:15:00|24.22|22.22|24.25|22.25|24.26|22.26|24.21|22.21|0
1754626800000|2025-08-08 04:20:00|24.22|22.22|24.21|22.21|24.28|22.28|24.21|22.21|0
1754627100000|2025-08-08 04:25:00|24.22|22.22|24.24|22.24|24.25|22.25|24.21|22.21|0
1754627400000|2025-08-08 04:30:00|24.25|22.25|24.23|22.23|24.26|22.26|24.17|22.17|0
1754627700000|2025-08-08 04:35:00|24.21|22.21|24.24|22.24|24.26|22.26|24.21|22.21|0
1754628000000|2025-08-08 04:40:00|24.23|22.23|24.23|22.23|24.25|22.25|24.21|22.21|0
1754628300000|2025-08-08 04:45:00|24.22|22.22|24.23|22.23|24.26|22.26|24.22|22.22|0
1754628600000|2025-08-08 04:50:00|24.22|22.22|24.24|22.24|24.25|22.25|24.22|22.22|0
1754628900000|2025-08-08 04:55:00|24.25|22.25|24.33|22.33|24.34|22.34|24.21|22.21|0
1754629200000|2025-08-08 05:00:00|24.34|22.34|24.27|22.27|24.34|22.34|24.22|22.22|0
1754629500000|2025-08-08 05:05:00|24.26|22.26|24.26|22.26|24.29|22.29|24.24|22.24|0
1754629800000|2025-08-08 05:10:00|24.25|22.25|24.26|22.26|24.29|22.29|24.24|22.24|0
1754630100000|2025-08-08 05:15:00|24.25|22.25|24.28|22.28|24.33|22.33|24.25|22.25|0
1754630400000|2025-08-08 05:20:00|24.27|22.27|24.28|22.28|24.3|22.3|24.24|22.24|0
1754630700000|2025-08-08 05:25:00|24.29|22.29|24.41|22.41|24.43|22.43|24.26|22.26|0
1754631000000|2025-08-08 05:30:00|24.43|22.43|24.33|22.33|24.43|22.43|24.27|22.27|0
1754631300000|2025-08-08 05:35:00|24.32|22.32|24.33|22.33|24.36|22.36|24.24|22.24|0
1754631600000|2025-08-08 05:40:00|24.31|22.31|24.33|22.33|24.36|22.36|24.29|22.29|0
1754631900000|2025-08-08 05:45:00|24.35|22.35|24.36|22.36|24.39|22.39|24.34|22.34|0
1754632200000|2025-08-08 05:50:00|24.37|22.37|24.48|22.48|24.48|22.48|24.33|22.33|0
1754632500000|2025-08-08 05:55:00|24.46|22.46|24.59|22.59|24.64|22.64|24.45|22.45|0
1754632800000|2025-08-08 06:00:00|24.56|22.56|24.54|22.54|24.65|22.65|24.53|22.53|0
1754633100000|2025-08-08 06:05:00|24.53|22.53|24.55|22.55|24.61|22.61|24.52|22.52|0
1754633400000|2025-08-08 06:10:00|24.54|22.54|24.51|22.51|24.58|22.58|24.51|22.51|0
1754633700000|2025-08-08 06:15:00|24.5|22.5|24.47|22.47|24.59|22.59|24.43|22.43|0
1754634000000|2025-08-08 06:20:00|24.45|22.45|24.31|22.31|24.48|22.48|24.26|22.26|0
1754634300000|2025-08-08 06:25:00|24.3|22.3|24.25|22.25|24.32|22.32|24.23|22.23|0
1754634600000|2025-08-08 06:30:00|24.26|22.26|24.16|22.16|24.28|22.28|24.14|22.14|0
1754634900000|2025-08-08 06:35:00|24.17|22.17|24.26|22.26|24.28|22.28|24.15|22.15|0
1754635200000|2025-08-08 06:40:00|24.25|22.25|24.26|22.26|24.29|22.29|24.21|22.21|0
1754635500000|2025-08-08 06:45:00|24.27|22.27|24.24|22.24|24.3|22.3|24.2|22.2|0
1754635800000|2025-08-08 06:50:00|24.23|22.23|24.28|22.28|24.32|22.32|24.21|22.21|0
1754636100000|2025-08-08 06:55:00|24.29|22.29|24.28|22.28|24.32|22.32|24.25|22.25|0
1754636400000|2025-08-08 07:00:00|24.29|22.29|24.28|22.28|24.32|22.32|24.24|22.24|0
1754636700000|2025-08-08 07:05:00|24.26|22.26|24.27|22.27|24.33|22.33|24.23|22.23|0
1754637000000|2025-08-08 07:10:00|24.29|22.29|24.27|22.27|24.3|22.3|24.13|22.13|0
1754637300000|2025-08-08 07:15:00|24.26|22.26|24.13|22.13|24.27|22.27|24.1|22.1|0
1754637600000|2025-08-08 07:20:00|24.14|22.14|24.09|22.09|24.15|22.15|24.05|22.05|0
1754637900000|2025-08-08 07:25:00|24.1|22.1|24.17|22.17|24.23|22.23|24.06|22.06|0
1754638200000|2025-08-08 07:30:00|24.16|22.16|24.18|22.18|24.21|22.21|24.09|22.09|0
1754638500000|2025-08-08 07:35:00|24.19|22.19|24.12|22.12|24.2|22.2|24.11|22.11|0
1754638800000|2025-08-08 07:40:00|24.14|22.14|24.18|22.18|24.21|22.21|24.11|22.11|0
1754639100000|2025-08-08 07:45:00|24.17|22.17|24.21|22.21|24.28|22.28|24.16|22.16|0
1754639400000|2025-08-08 07:50:00|24.22|22.22|24.21|22.21|24.25|22.25|24.17|22.17|0
1754639700000|2025-08-08 07:55:00|24.2|22.2|24.23|22.23|24.27|22.27|24.19|22.19|0
1754640000000|2025-08-08 08:00:00|24.22|22.22|24.1|22.1|24.28|22.28|24.09|22.09|0
1754640300000|2025-08-08 08:05:00|24.13|22.13|24.13|22.13|24.16|22.16|24.08|22.08|0
1754640600000|2025-08-08 08:10:00|24.12|22.12|24.13|22.13|24.14|22.14|24.06|22.06|0
1754640900000|2025-08-08 08:15:00|24.14|22.14|24.13|22.13|24.16|22.16|24.1|22.1|0
1754641200000|2025-08-08 08:20:00|24.11|22.11|24.06|22.06|24.14|22.14|24.04|22.04|0
1754641500000|2025-08-08 08:25:00|24.07|22.07|24.03|22.03|24.08|22.08|23.98|21.98|0
1754641800000|2025-08-08 08:30:00|24.02|22.02|24.08|22.08|24.11|22.11|24.01|22.01|0
1754642100000|2025-08-08 08:35:00|24.07|22.07|24.05|22.05|24.09|22.09|24|22|0
1754642400000|2025-08-08 08:40:00|24.06|22.06|24.09|22.09|24.1|22.1|24|22|0
1754642700000|2025-08-08 08:45:00|24.08|22.08|24.07|22.07|24.09|22.09|24|22|0
1754643000000|2025-08-08 08:50:00|24.08|22.08|24.07|22.07|24.09|22.09|24.04|22.04|0
1754643300000|2025-08-08 08:55:00|24.08|22.08|24.07|22.07|24.09|22.09|24.04|22.04|0
1754643600000|2025-08-08 09:00:00|24.08|22.08|24.08|22.08|24.16|22.16|24.04|22.04|0
1754643900000|2025-08-08 09:05:00|24.03|22.03|23.97|21.97|24.05|22.05|23.93|21.93|0
1754644200000|2025-08-08 09:10:00|23.96|21.96|23.87|21.87|23.98|21.98|23.87|21.87|0
1754644500000|2025-08-08 09:15:00|23.88|21.88|23.87|21.87|23.89|21.89|23.85|21.85|0
1754644800000|2025-08-08 09:20:00|23.86|21.86|23.83|21.83|23.87|21.87|23.81|21.81|0
1754645100000|2025-08-08 09:25:00|23.85|21.85|23.92|21.92|24|22|23.85|21.85|0
1754645400000|2025-08-08 09:30:00|23.91|21.91|23.92|21.92|24|22|23.91|21.91|0
1754645700000|2025-08-08 09:35:00|23.91|21.91|23.93|21.93|23.94|21.94|23.91|21.91|0
1754646000000|2025-08-08 09:40:00|23.94|21.94|23.98|21.98|23.98|21.98|23.91|21.91|0
1754646300000|2025-08-08 09:45:00|23.96|21.96|23.88|21.88|23.98|21.98|23.86|21.86|0
1754646600000|2025-08-08 09:50:00|23.87|21.87|23.88|21.88|23.9|21.9|23.83|21.83|0
1754646900000|2025-08-08 09:55:00|23.93|21.93|23.93|21.93|23.94|21.94|23.89|21.89|0
1754647200000|2025-08-08 10:00:00|23.92|21.92|23.83|21.83|23.93|21.93|23.82|21.82|0
1754647500000|2025-08-08 10:05:00|23.82|21.82|23.84|21.84|23.84|21.84|23.82|21.82|0
1754647800000|2025-08-08 10:10:00|23.85|21.85|23.88|21.88|23.89|21.89|23.82|21.82|0
1754648100000|2025-08-08 10:15:00|23.89|21.89|23.88|21.88|23.9|21.9|23.85|21.85|0
1754648400000|2025-08-08 10:20:00|23.89|21.89|23.89|21.89|23.93|21.93|23.87|21.87|0
1754648700000|2025-08-08 10:25:00|23.88|21.88|23.88|21.88|23.9|21.9|23.86|21.86|0
1754649000000|2025-08-08 10:30:00|23.87|21.87|23.87|21.87|23.89|21.89|23.85|21.85|0
1754649300000|2025-08-08 10:35:00|23.88|21.88|23.87|21.87|23.89|21.89|23.85|21.85|0
1754649600000|2025-08-08 10:40:00|23.88|21.88|23.86|21.86|23.89|21.89|23.85|21.85|0
1754649900000|2025-08-08 10:45:00|23.87|21.87|23.88|21.88|23.88|21.88|23.84|21.84|0
1754650200000|2025-08-08 10:50:00|23.89|21.89|23.87|21.87|23.9|21.9|23.87|21.87|0
1754650500000|2025-08-08 10:55:00|23.88|21.88|23.88|21.88|23.9|21.9|23.86|21.86|0
1754650800000|2025-08-08 11:00:00|23.87|21.87|23.88|21.88|23.92|21.92|23.84|21.84|0
1754651100000|2025-08-08 11:05:00|23.87|21.87|23.88|21.88|23.92|21.92|23.85|21.85|0
1754651400000|2025-08-08 11:10:00|23.87|21.87|23.72|21.72|23.88|21.88|23.72|21.72|0
1754651700000|2025-08-08 11:15:00|23.73|21.73|23.68|21.68|23.74|21.74|23.66|21.66|0
1754652000000|2025-08-08 11:20:00|23.69|21.69|23.74|21.74|23.74|21.74|23.67|21.67|0
1754652300000|2025-08-08 11:25:00|23.73|21.73|23.73|21.73|23.75|21.75|23.71|21.71|0
1754652600000|2025-08-08 11:30:00|23.72|21.72|23.73|21.73|23.8|21.8|23.71|21.71|0
1754652900000|2025-08-08 11:35:00|23.74|21.74|23.74|21.74|23.75|21.75|23.71|21.71|0
1754653200000|2025-08-08 11:40:00|23.75|21.75|23.67|21.67|23.75|21.75|23.67|21.67|0
1754653500000|2025-08-08 11:45:00|23.65|21.65|23.63|21.63|23.66|21.66|23.6|21.6|0
1754653800000|2025-08-08 11:50:00|23.62|21.62|23.67|21.67|23.68|21.68|23.62|21.62|0
1754654100000|2025-08-08 11:55:00|23.68|21.68|23.64|21.64|23.7|21.7|23.62|21.62|0
1754654400000|2025-08-08 12:00:00|23.63|21.63|23.71|21.71|23.72|21.72|23.49|21.49|0
1754654700000|2025-08-08 12:05:00|23.7|21.7|23.78|21.78|23.78|21.78|23.67|21.67|0
1754655000000|2025-08-08 12:10:00|23.77|21.77|23.88|21.88|23.89|21.89|23.76|21.76|0
1754655300000|2025-08-08 12:15:00|23.9|21.9|24.03|22.03|24.07|22.07|23.85|21.85|0
1754655600000|2025-08-08 12:20:00|24.04|22.04|24.07|22.07|24.22|22.22|24.02|22.02|0
1754655900000|2025-08-08 12:25:00|24.06|22.06|24.11|22.11|24.13|22.13|24.01|22.01|0
1754656200000|2025-08-08 12:30:00|24.1|22.1|24.03|22.03|24.14|22.14|23.99|21.99|0
1754656500000|2025-08-08 12:35:00|24.02|22.02|24.02|22.02|24.07|22.07|23.99|21.99|0
1754656800000|2025-08-08 12:40:00|24.01|22.01|23.98|21.98|24.14|22.14|23.95|21.95|0
1754657100000|2025-08-08 12:45:00|23.97|21.97|23.96|21.96|24.02|22.02|23.94|21.94|0
1754657400000|2025-08-08 12:50:00|23.98|21.98|24.04|22.04|24.06|22.06|23.88|21.88|0
1754657700000|2025-08-08 12:55:00|24.02|22.02|24.03|22.03|24.07|22.07|23.98|21.98|0
1754658000000|2025-08-08 13:00:00|24.02|22.02|23.97|21.97|24.02|22.02|23.91|21.91|0
1754658300000|2025-08-08 13:05:00|23.98|21.98|24.13|22.13|24.15|22.15|23.98|21.98|0
1754658600000|2025-08-08 13:10:00|24.12|22.12|24.07|22.07|24.12|22.12|24.01|22.01|0
1754658900000|2025-08-08 13:15:00|24.06|22.06|23.98|21.98|24.08|22.08|23.96|21.96|0
1754659200000|2025-08-08 13:20:00|23.97|21.97|24.26|21.66|24.27|22|23.94|21.66|0
1754659500000|2025-08-08 13:25:00|24.25|21.65|24.18|21.58|24.26|21.66|24.16|21.56|0
1754659800000|2025-08-08 13:30:00|23.68|21.68|23.78|21.78|23.88|21.88|23.57|21.57|0
1754660100000|2025-08-08 13:35:00|23.82|21.82|23.65|21.65|23.88|21.88|23.62|21.62|0
1754660400000|2025-08-08 13:40:00|23.66|21.66|23.6|21.6|23.77|21.77|23.44|21.44|0
1754660700000|2025-08-08 13:45:00|23.58|21.58|23.34|21.34|23.58|21.58|23.27|21.27|0
1754661000000|2025-08-08 13:50:00|23.35|21.35|23.23|21.23|23.42|21.42|23.19|21.19|0
1754661300000|2025-08-08 13:55:00|23.24|21.24|23.12|21.12|23.24|21.24|23.09|21.09|0
1754661600000|2025-08-08 14:00:00|23.1|21.1|22.9|20.9|23.14|21.14|22.9|20.9|0
1754661900000|2025-08-08 14:05:00|22.91|20.91|22.8|20.8|23|21|22.74|20.74|0
1754662200000|2025-08-08 14:10:00|22.83|20.83|23.43|20.63|23.46|20.91|22.81|20.49|0
1754662500000|2025-08-08 14:15:00|23.42|20.62|23.43|20.63|23.61|20.81|23.39|20.59|0
1754662800000|2025-08-08 14:20:00|23.45|20.65|23.47|20.67|23.5|20.7|23.35|20.55|0
1754663100000|2025-08-08 14:25:00|23.45|20.65|23.35|20.55|23.51|20.71|23.3|20.5|0
1754663400000|2025-08-08 14:30:00|23.34|20.54|23.16|20.36|23.35|20.55|23.11|20.31|0
1754663700000|2025-08-08 14:35:00|23.17|20.37|23.33|20.53|23.34|20.54|23.14|20.34|0
1754664000000|2025-08-08 14:40:00|23.34|20.54|23.38|20.58|23.48|20.68|23.28|20.48|0
1754664300000|2025-08-08 14:45:00|23.42|20.62|23.66|20.86|23.67|20.87|23.42|20.62|0
1754664600000|2025-08-08 14:50:00|23.64|20.84|23.45|21.45|23.78|21.46|23.33|20.77|0
1754664900000|2025-08-08 14:55:00|23.44|21.44|23.57|21.57|23.62|21.62|23.44|21.44|0
1754665200000|2025-08-08 15:00:00|23.56|21.56|23.45|21.45|23.69|21.69|23.4|21.4|0
1754665500000|2025-08-08 15:05:00|23.46|21.46|23.27|21.27|23.49|21.49|23.25|21.25|0
1754665800000|2025-08-08 15:10:00|23.28|21.28|23.31|21.31|23.46|21.46|23.26|21.26|0
1754666100000|2025-08-08 15:15:00|23.34|21.34|23.45|21.45|23.48|21.48|23.31|21.31|0
1754666400000|2025-08-08 15:20:00|23.44|21.44|23.49|21.49|23.56|21.56|23.41|21.41|0
1754666700000|2025-08-08 15:25:00|23.48|21.48|23.45|21.45|23.56|21.56|23.39|21.39|0
1754667000000|2025-08-08 15:30:00|23.49|21.49|23.62|21.62|23.64|21.64|23.46|21.46|0
1754667300000|2025-08-08 15:35:00|23.61|21.61|23.84|21.84|23.86|21.86|23.58|21.58|0
1754667600000|2025-08-08 15:40:00|23.85|21.85|23.96|21.96|24.01|22.01|23.81|21.81|0
1754667900000|2025-08-08 15:45:00|23.97|21.97|23.65|21.65|23.98|21.98|23.63|21.63|0
1754668200000|2025-08-08 15:50:00|23.66|21.66|23.44|21.44|23.69|21.69|23.44|21.44|0
1754668500000|2025-08-08 15:55:00|23.45|21.45|23.23|21.23|23.46|21.46|23.2|21.2|0
1754668800000|2025-08-08 16:00:00|23.24|21.24|23.04|21.04|23.26|21.26|23.02|21.02|0
1754669100000|2025-08-08 16:05:00|23.03|21.03|23.01|21.01|23.09|21.09|22.98|20.98|0
1754669400000|2025-08-08 16:10:00|23|21|23|21|23.05|21.05|22.94|20.94|0
1754669700000|2025-08-08 16:15:00|22.99|20.99|22.85|20.85|23.01|21.01|22.74|20.74|0
1754670000000|2025-08-08 16:20:00|22.86|20.86|23.04|21.04|23.07|21.07|22.82|20.82|0
1754670300000|2025-08-08 16:25:00|23.03|21.03|23.13|21.13|23.17|21.17|22.95|20.95|0
1754670600000|2025-08-08 16:30:00|23.14|21.14|23.29|21.29|23.35|21.35|23.12|21.12|0
1754670900000|2025-08-08 16:35:00|23.3|21.3|23.22|21.22|23.31|21.31|23.18|21.18|0
1754671200000|2025-08-08 16:40:00|23.24|21.24|23.15|21.15|23.27|21.27|23.1|21.1|0
1754671500000|2025-08-08 16:45:00|23.16|21.16|23.24|21.24|23.26|21.26|23.12|21.12|0
1754671800000|2025-08-08 16:50:00|23.25|21.25|23.39|21.39|23.42|21.42|23.22|21.22|0
1754672100000|2025-08-08 16:55:00|23.38|21.38|23.32|21.32|23.4|21.4|23.31|21.31|0
1754672400000|2025-08-08 17:00:00|23.33|21.33|23.38|21.38|23.54|21.54|23.31|21.31|0
1754672700000|2025-08-08 17:05:00|23.37|21.37|23.3|21.3|23.4|21.4|23.26|21.26|0
1754673000000|2025-08-08 17:10:00|23.31|21.31|23.35|21.35|23.4|21.4|23.26|21.26|0
1754673300000|2025-08-08 17:15:00|23.36|21.36|23.42|21.42|23.5|21.5|23.35|21.35|0
1754673600000|2025-08-08 17:20:00|23.43|21.43|23.25|21.25|23.45|21.45|23.21|21.21|0
1754673900000|2025-08-08 17:25:00|23.26|21.26|23.33|21.33|23.37|21.37|23.23|21.23|0
1754674200000|2025-08-08 17:30:00|23.32|21.32|23.15|21.15|23.32|21.32|23.09|21.09|0
1754674500000|2025-08-08 17:35:00|23.14|21.14|23.11|21.11|23.18|21.18|23.07|21.07|0
1754674800000|2025-08-08 17:40:00|23.09|21.09|23.02|21.02|23.1|21.1|22.89|20.89|0
1754675100000|2025-08-08 17:45:00|23.01|21.01|22.98|20.98|23.06|21.06|22.93|20.93|0
1754675400000|2025-08-08 17:50:00|22.97|20.97|22.94|20.94|22.97|20.97|22.91|20.91|0
1754675700000|2025-08-08 17:55:00|22.95|20.95|22.95|20.95|22.98|20.98|22.85|20.85|0
1754676000000|2025-08-08 18:00:00|22.94|20.94|22.84|20.84|22.95|20.95|22.77|20.77|0
1754676300000|2025-08-08 18:05:00|22.85|20.85|22.95|20.95|22.95|20.95|22.82|20.82|0
1754676600000|2025-08-08 18:10:00|22.96|20.96|22.95|20.95|22.99|20.99|22.89|20.89|0
1754676900000|2025-08-08 18:15:00|22.96|20.96|22.84|20.84|22.97|20.97|22.83|20.83|0
1754677200000|2025-08-08 18:20:00|22.83|20.83|22.95|20.95|22.95|20.95|22.81|20.81|0
1754677500000|2025-08-08 18:25:00|22.96|20.96|22.9|20.9|23.02|21.02|22.87|20.87|0
1754677800000|2025-08-08 18:30:00|22.89|20.89|22.73|20.73|22.9|20.9|22.73|20.73|0
1754678100000|2025-08-08 18:35:00|22.74|20.74|22.84|20.84|22.84|20.84|22.72|20.72|0
1754678400000|2025-08-08 18:40:00|22.71|20.71|22.69|20.69|22.73|20.73|22.67|20.67|0
1754678700000|2025-08-08 18:45:00|22.71|20.71|22.66|20.66|22.73|20.73|22.65|20.65|0
1754679000000|2025-08-08 18:50:00|22.67|20.67|22.71|20.71|22.74|20.74|22.66|20.66|0
1754679300000|2025-08-08 18:55:00|22.7|20.7|22.71|20.71|22.74|20.74|22.67|20.67|0
1754679600000|2025-08-08 19:00:00|22.7|20.7|22.8|20.8|22.82|20.82|22.68|20.68|0
1754679900000|2025-08-08 19:05:00|22.81|20.81|22.78|20.78|22.83|20.83|22.77|20.77|0
1754680200000|2025-08-08 19:10:00|22.81|20.81|22.8|20.8|22.84|20.84|22.77|20.77|0
1754680500000|2025-08-08 19:15:00|22.81|20.81|22.69|20.69|22.82|20.82|22.66|20.66|0
1754680800000|2025-08-08 19:20:00|22.7|20.7|22.7|20.7|22.74|20.74|22.59|20.59|0
1754681100000|2025-08-08 19:25:00|22.69|20.69|22.81|20.81|22.83|20.83|22.69|20.69|0
1754681400000|2025-08-08 19:30:00|22.83|20.83|22.9|20.9|22.93|20.93|22.81|20.81|0
1754681700000|2025-08-08 19:35:00|22.91|20.91|23.03|21.03|23.04|21.04|22.9|20.9|0
1754682000000|2025-08-08 19:40:00|23.01|21.01|23.13|21.13|23.17|21.17|22.97|20.97|0
1754682300000|2025-08-08 19:45:00|23.14|21.14|23.14|21.14|23.27|21.27|23.08|21.08|0
1754682600000|2025-08-08 19:50:00|23.18|21.18|22.87|20.87|23.22|21.22|22.87|20.87|0
1754682900000|2025-08-08 19:55:00|22.9|20.9|22.95|20.95|23.07|21.07|22.86|20.86|0
1754683200000|2025-08-08 20:00:00|22.97|20.97|22.81|20.81|22.99|20.99|22.76|20.76|0
1754683500000|2025-08-08 20:05:00|22.79|20.79|22.65|20.65|22.8|20.8|22.6|20.6|0
1754683800000|2025-08-08 20:10:00|22.66|20.66|22.32|20.32|22.76|20.76|22.32|20.32|0
1754871300000|2025-08-11 00:15:00|22.4|20.4|22.42|20.42|22.44|20.44|22.4|20.4|0
1754871600000|2025-08-11 00:20:00|22.41|20.41|22.57|20.57|22.58|20.58|22.38|20.38|0
1754871900000|2025-08-11 00:25:00|22.58|20.58|22.57|20.57|22.58|20.58|22.54|20.54|0
1754872200000|2025-08-11 00:30:00|22.58|20.58|22.57|20.57|22.61|20.61|22.55|20.55|0
1754872500000|2025-08-11 00:35:00|22.56|20.56|22.46|20.46|22.59|20.59|22.45|20.45|0
1754872800000|2025-08-11 00:40:00|22.45|20.45|22.46|20.46|22.48|20.48|22.44|20.44|0
1754873100000|2025-08-11 00:45:00|22.47|20.47|22.48|20.48|22.5|20.5|22.43|20.43|0
1754873400000|2025-08-11 00:50:00|22.5|20.5|22.46|20.46|22.5|20.5|22.43|20.43|0
1754873700000|2025-08-11 00:55:00|22.47|20.47|22.49|20.49|22.5|20.5|22.44|20.44|0
1754874000000|2025-08-11 01:00:00|22.46|20.46|22.42|20.42|22.49|20.49|22.4|20.4|0
1754874300000|2025-08-11 01:05:00|22.41|20.41|22.35|20.35|22.43|20.43|22.35|20.35|0
1754874600000|2025-08-11 01:10:00|22.36|20.36|22.36|20.36|22.39|20.39|22.33|20.33|0
1754874900000|2025-08-11 01:15:00|22.37|20.37|22.35|20.35|22.39|20.39|22.35|20.35|0
1754875200000|2025-08-11 01:20:00|22.34|20.34|22.37|20.37|22.39|20.39|22.34|20.34|0
1754875500000|2025-08-11 01:25:00|22.36|20.36|22.38|20.38|22.39|20.39|22.34|20.34|0
1754875800000|2025-08-11 01:30:00|22.37|20.37|22.27|20.27|22.38|20.38|22.25|20.25|0
1754876100000|2025-08-11 01:35:00|22.28|20.28|22.13|20.13|22.29|20.29|22.13|20.13|0
1754876400000|2025-08-11 01:40:00|22.15|20.15|22.18|20.18|22.2|20.2|22.15|20.15|0
1754876700000|2025-08-11 01:45:00|22.2|20.2|22.18|20.18|22.2|20.2|22.16|20.16|0
1754877000000|2025-08-11 01:50:00|22.19|20.19|22.16|20.16|22.19|20.19|22.14|20.14|0
1754877300000|2025-08-11 01:55:00|22.15|20.15|22.16|20.16|22.21|20.21|22.15|20.15|0
1754877600000|2025-08-11 02:00:00|22.18|20.18|22.17|20.17|22.19|20.19|22.15|20.15|0
1754877900000|2025-08-11 02:05:00|22.15|20.15|22.17|20.17|22.19|20.19|22.15|20.15|0
1754878200000|2025-08-11 02:10:00|22.16|20.16|22.17|20.17|22.18|20.18|22.16|20.16|0
1754878500000|2025-08-11 02:15:00|22.19|20.19|22.14|20.14|22.19|20.19|22.1|20.1|0
1754878800000|2025-08-11 02:20:00|22.13|20.13|22.12|20.12|22.16|20.16|22.1|20.1|0
1754879100000|2025-08-11 02:25:00|22.14|20.14|22.19|20.19|22.21|20.21|22.13|20.13|0
1754879400000|2025-08-11 02:30:00|22.18|20.18|22.19|20.19|22.2|20.2|22.16|20.16|0
1754879700000|2025-08-11 02:35:00|22.18|20.18|22.17|20.17|22.2|20.2|22.16|20.16|0
1754880000000|2025-08-11 02:40:00|22.18|20.18|22.18|20.18|22.2|20.2|22.16|20.16|0
1754880300000|2025-08-11 02:45:00|22.19|20.19|22.18|20.18|22.2|20.2|22.16|20.16|0
1754880600000|2025-08-11 02:50:00|22.17|20.17|22.23|20.23|22.24|20.24|22.16|20.16|0
1754880900000|2025-08-11 02:55:00|22.22|20.22|22.23|20.23|22.25|20.25|22.22|20.22|0
1754881200000|2025-08-11 03:00:00|22.22|20.22|22.22|20.22|22.25|20.25|22.21|20.21|0
1754881500000|2025-08-11 03:05:00|22.23|20.23|22.22|20.22|22.25|20.25|22.21|20.21|0
1754881800000|2025-08-11 03:10:00|22.21|20.21|22.12|20.12|22.24|20.24|22.11|20.11|0
1754882100000|2025-08-11 03:15:00|22.13|20.13|22.14|20.14|22.15|20.15|22.1|20.1|0
1754882400000|2025-08-11 03:20:00|22.13|20.13|22.14|20.14|22.17|20.17|22.08|20.08|0
1754882700000|2025-08-11 03:25:00|22.15|20.15|22.14|20.14|22.15|20.15|22.1|20.1|0
1754883000000|2025-08-11 03:30:00|22.13|20.13|22.21|20.21|22.24|20.24|22.13|20.13|0
1754883300000|2025-08-11 03:35:00|22.2|20.2|22.23|20.23|22.25|20.25|22.2|20.2|0
1754883600000|2025-08-11 03:40:00|22.22|20.22|22.23|20.23|22.24|20.24|22.2|20.2|0
1754883900000|2025-08-11 03:45:00|22.24|20.24|22.32|20.32|22.32|20.32|22.21|20.21|0
1754884200000|2025-08-11 03:50:00|22.31|20.31|22.27|20.27|22.32|20.32|22.25|20.25|0
1754884500000|2025-08-11 03:55:00|22.28|20.28|22.26|20.26|22.33|20.33|22.26|20.26|0
1754884800000|2025-08-11 04:00:00|22.37|20.37|22.28|20.28|22.59|20.38|22.24|19.97|0
1754885100000|2025-08-11 04:05:00|22.26|20.26|22.27|20.27|22.29|20.29|22.25|20.25|0
1754885400000|2025-08-11 04:10:00|22.26|20.26|22.27|20.27|22.27|20.27|22.24|20.24|0
1754885700000|2025-08-11 04:15:00|22.26|20.26|22.3|20.3|22.3|20.3|22.25|20.25|0
1754886000000|2025-08-11 04:20:00|22.29|20.29|22.28|20.28|22.3|20.3|22.25|20.25|0
1754886300000|2025-08-11 04:25:00|22.29|20.29|22.32|20.32|22.38|20.38|22.27|20.27|0
1754886600000|2025-08-11 04:30:00|22.31|20.31|22.31|20.31|22.34|20.34|22.3|20.3|0
1754886900000|2025-08-11 04:35:00|22.32|20.32|22.42|20.42|22.44|20.44|22.31|20.31|0
1754887200000|2025-08-11 04:40:00|22.43|20.43|22.42|20.42|22.44|20.44|22.41|20.41|0
1754887500000|2025-08-11 04:45:00|22.41|20.41|22.41|20.41|22.43|20.43|22.41|20.41|0
1754887800000|2025-08-11 04:50:00|22.42|20.42|22.47|20.47|22.48|20.48|22.38|20.38|0
1754888100000|2025-08-11 04:55:00|22.46|20.46|22.48|20.48|22.48|20.48|22.45|20.45|0
1754888400000|2025-08-11 05:00:00|22.43|20.43|22.45|20.45|22.48|20.48|22.43|20.43|0
1754888700000|2025-08-11 05:05:00|22.44|20.44|22.45|20.45|22.48|20.48|22.43|20.43|0
1754889000000|2025-08-11 05:10:00|22.46|20.46|22.47|20.47|22.49|20.49|22.45|20.45|0
1754889300000|2025-08-11 05:15:00|22.46|20.46|22.47|20.47|22.48|20.48|22.45|20.45|0
1754889600000|2025-08-11 05:20:00|22.46|20.46|22.46|20.46|22.47|20.47|22.44|20.44|0
1754889900000|2025-08-11 05:25:00|22.45|20.45|22.46|20.46|22.48|20.48|22.43|20.43|0
1754890200000|2025-08-11 05:30:00|22.47|20.47|22.42|20.42|22.49|20.49|22.4|20.4|0
1754890500000|2025-08-11 05:35:00|22.43|20.43|22.42|20.42|22.45|20.45|22.4|20.4|0
1754890800000|2025-08-11 05:40:00|22.43|20.43|22.43|20.43|22.47|20.47|22.39|20.39|0
1754891100000|2025-08-11 05:45:00|22.42|20.42|22.46|20.46|22.49|20.49|22.41|20.41|0
1754891400000|2025-08-11 05:50:00|22.47|20.47|22.42|20.42|22.48|20.48|22.4|20.4|0
1754891700000|2025-08-11 05:55:00|22.43|20.43|22.39|20.39|22.44|20.44|22.39|20.39|0
1754892000000|2025-08-11 06:00:00|22.37|20.37|22.31|20.31|22.43|20.43|22.29|20.29|0
1754892300000|2025-08-11 06:05:00|22.29|20.29|22.37|20.37|22.38|20.38|22.28|20.28|0
1754892600000|2025-08-11 06:10:00|22.35|20.35|22.43|20.43|22.43|20.43|22.34|20.34|0
1754892900000|2025-08-11 06:15:00|22.42|20.42|22.48|20.48|22.5|20.5|22.4|20.4|0
1754893200000|2025-08-11 06:20:00|22.47|20.47|22.41|20.41|22.48|20.48|22.41|20.41|0
1754893500000|2025-08-11 06:25:00|22.4|20.4|22.42|20.42|22.45|20.45|22.39|20.39|0
1754893800000|2025-08-11 06:30:00|22.44|20.44|22.41|20.41|22.46|20.46|22.39|20.39|0
1754894100000|2025-08-11 06:35:00|22.42|20.42|22.3|20.3|22.42|20.42|22.29|20.29|0
1754894400000|2025-08-11 06:40:00|22.29|20.29|22.26|20.26|22.29|20.29|22.23|20.23|0
1754894700000|2025-08-11 06:45:00|22.27|20.27|22.22|20.22|22.28|20.28|22.21|20.21|0
1754895000000|2025-08-11 06:50:00|22.23|20.23|22.21|20.21|22.24|20.24|22.19|20.19|0
1754895300000|2025-08-11 06:55:00|22.22|20.22|22.23|20.23|22.24|20.24|22.18|20.18|0
1754895600000|2025-08-11 07:00:00|22.22|20.22|22.18|20.18|22.27|20.27|22.1|20.1|0
1754895900000|2025-08-11 07:05:00|22.17|20.17|22.13|20.13|22.2|20.2|22.12|20.12|0
1754896200000|2025-08-11 07:10:00|22.12|20.12|22.24|20.24|22.25|20.25|22.11|20.11|0
1754896500000|2025-08-11 07:15:00|22.25|20.25|22.23|20.23|22.26|20.26|22.2|20.2|0
1754896800000|2025-08-11 07:20:00|22.25|20.25|22.22|20.22|22.26|20.26|22.19|20.19|0
1754897100000|2025-08-11 07:25:00|22.21|20.21|22.29|20.29|22.3|20.3|22.19|20.19|0
1754897400000|2025-08-11 07:30:00|22.28|20.28|22.42|20.42|22.45|20.45|22.28|20.28|0
1754897700000|2025-08-11 07:35:00|22.43|20.43|22.43|20.43|22.44|20.44|22.37|20.37|0
1754898000000|2025-08-11 07:40:00|22.42|20.42|22.42|20.42|22.44|20.44|22.39|20.39|0
1754898300000|2025-08-11 07:45:00|22.41|20.41|22.56|20.56|22.59|20.59|22.41|20.41|0
1754898600000|2025-08-11 07:50:00|22.57|20.57|22.72|20.72|22.73|20.73|22.56|20.56|0
1754898900000|2025-08-11 07:55:00|22.7|20.7|22.71|20.71|22.75|20.75|22.68|20.68|0
1754899200000|2025-08-11 08:00:00|22.7|20.7|22.79|20.79|22.86|20.86|22.66|20.66|0
1754899500000|2025-08-11 08:05:00|22.82|20.82|22.88|20.88|23.01|21.01|22.81|20.81|0
1754899800000|2025-08-11 08:10:00|22.87|20.87|22.93|20.93|22.96|20.96|22.77|20.77|0
1754900100000|2025-08-11 08:15:00|22.95|20.95|22.91|20.91|22.98|20.98|22.85|20.85|0
1754900400000|2025-08-11 08:20:00|22.9|20.9|22.9|20.9|22.96|20.96|22.84|20.84|0
1754900700000|2025-08-11 08:25:00|22.91|20.91|22.86|20.86|22.94|20.94|22.83|20.83|0
1754901000000|2025-08-11 08:30:00|22.87|20.87|22.75|20.75|22.88|20.88|22.75|20.75|0
1754901300000|2025-08-11 08:35:00|22.77|20.77|22.75|20.75|22.81|20.81|22.71|20.71|0
1754901600000|2025-08-11 08:40:00|22.74|20.74|22.7|20.7|22.79|20.79|22.7|20.7|0
1754901900000|2025-08-11 08:45:00|22.71|20.71|22.72|20.72|22.74|20.74|22.69|20.69|0
1754902200000|2025-08-11 08:50:00|22.73|20.73|22.81|20.81|22.84|20.84|22.71|20.71|0
1754902500000|2025-08-11 08:55:00|22.8|20.8|22.8|20.8|22.84|20.84|22.78|20.78|0
1754902800000|2025-08-11 09:00:00|22.79|20.79|22.81|20.81|22.83|20.83|22.78|20.78|0
1754903100000|2025-08-11 09:05:00|22.8|20.8|22.72|20.72|22.82|20.82|22.68|20.68|0
1754903400000|2025-08-11 09:10:00|22.71|20.71|22.71|20.71|22.73|20.73|22.68|20.68|0
1754903700000|2025-08-11 09:15:00|22.72|20.72|22.72|20.72|22.73|20.73|22.65|20.65|0
1754904000000|2025-08-11 09:20:00|22.7|20.7|22.62|20.62|22.72|20.72|22.59|20.59|0
1754904300000|2025-08-11 09:25:00|22.61|20.61|22.61|20.61|22.63|20.63|22.6|20.6|0
1754904600000|2025-08-11 09:30:00|22.6|20.6|22.56|20.56|22.6|20.6|22.5|20.5|0
1754904900000|2025-08-11 09:35:00|22.55|20.55|22.51|20.51|22.57|20.57|22.49|20.49|0
1754905200000|2025-08-11 09:40:00|22.5|20.5|22.51|20.51|22.53|20.53|22.5|20.5|0
1754905500000|2025-08-11 09:45:00|22.52|20.52|22.51|20.51|22.54|20.54|22.49|20.49|0
1754905800000|2025-08-11 09:50:00|22.52|20.52|22.52|20.52|22.55|20.55|22.5|20.5|0
1754906100000|2025-08-11 09:55:00|22.53|20.53|22.53|20.53|22.54|20.54|22.51|20.51|0
1754906400000|2025-08-11 10:00:00|22.51|20.51|22.48|20.48|22.54|20.54|22.46|20.46|0
1754906700000|2025-08-11 10:05:00|22.47|20.47|22.46|20.46|22.49|20.49|22.46|20.46|0
1754907000000|2025-08-11 10:10:00|22.47|20.47|22.51|20.51|22.53|20.53|22.46|20.46|0
1754907300000|2025-08-11 10:15:00|22.47|20.47|22.4|20.4|22.47|20.47|22.4|20.4|0
1754907600000|2025-08-11 10:20:00|22.41|20.41|22.35|20.35|22.41|20.41|22.34|20.34|0
1754907900000|2025-08-11 10:25:00|22.37|20.37|22.36|20.36|22.41|20.41|22.35|20.35|0
1754908200000|2025-08-11 10:30:00|22.35|20.35|22.36|20.36|22.38|20.38|22.34|20.34|0
1754908500000|2025-08-11 10:35:00|22.37|20.37|22.38|20.38|22.38|20.38|22.33|20.33|0
1754908800000|2025-08-11 10:40:00|22.39|20.39|22.44|20.44|22.44|20.44|22.36|20.36|0
1754909100000|2025-08-11 10:45:00|22.42|20.42|22.44|20.44|22.46|20.46|22.41|20.41|0
1754909400000|2025-08-11 10:50:00|22.42|20.42|22.42|20.42|22.44|20.44|22.39|20.39|0
1754909700000|2025-08-11 10:55:00|22.41|20.41|22.33|20.33|22.43|20.43|22.31|20.31|0
1754910000000|2025-08-11 11:00:00|22.34|20.34|22.31|20.31|22.35|20.35|22.28|20.28|0
1754910300000|2025-08-11 11:05:00|22.32|20.32|22.24|20.24|22.32|20.32|22.2|20.2|0
1754910600000|2025-08-11 11:10:00|22.25|20.25|22.24|20.24|22.26|20.26|22.21|20.21|0
1754910900000|2025-08-11 11:15:00|22.23|20.23|22.23|20.23|22.24|20.24|22.21|20.21|0
1754911200000|2025-08-11 11:20:00|22.21|20.21|22.32|20.32|22.35|20.35|22.21|20.21|0
1754911500000|2025-08-11 11:25:00|22.3|20.3|22.33|20.33|22.35|20.35|22.3|20.3|0
1754911800000|2025-08-11 11:30:00|22.34|20.34|22.32|20.32|22.34|20.34|22.3|20.3|0
1754912100000|2025-08-11 11:35:00|22.31|20.31|22.31|20.31|22.33|20.33|22.29|20.29|0
1754912400000|2025-08-11 11:40:00|22.32|20.32|22.33|20.33|22.33|20.33|22.3|20.3|0
1754912700000|2025-08-11 11:45:00|22.32|20.32|22.23|20.23|22.33|20.33|22.16|20.16|0
1754913000000|2025-08-11 11:50:00|22.22|20.22|22.24|20.24|22.24|20.24|22.21|20.21|0
1754913300000|2025-08-11 11:55:00|22.23|20.23|22.22|20.22|22.24|20.24|22.2|20.2|0
1754913600000|2025-08-11 12:00:00|22.21|20.21|22.17|20.17|22.44|20.44|22.14|20.14|0
1754913900000|2025-08-11 12:05:00|22.18|20.18|22.13|20.13|22.2|20.2|22.11|20.11|0
1754914200000|2025-08-11 12:10:00|22.12|20.12|22.12|20.12|22.16|20.16|22.11|20.11|0
1754914500000|2025-08-11 12:15:00|22.11|20.11|22.13|20.13|22.14|20.14|22.09|20.09|0
1754914800000|2025-08-11 12:20:00|22.12|20.12|22.2|20.2|22.23|20.23|22.11|20.11|0
1754915100000|2025-08-11 12:25:00|22.21|20.21|22.32|20.32|22.35|20.35|22.2|20.2|0
1754915400000|2025-08-11 12:30:00|22.31|20.31|22.37|20.37|22.39|20.39|22.27|20.27|0
1754915700000|2025-08-11 12:35:00|22.36|20.36|22.39|20.39|22.45|20.45|22.35|20.35|0
1754916000000|2025-08-11 12:40:00|22.43|20.43|22.42|20.42|22.44|20.44|22.4|20.4|0
1754916300000|2025-08-11 12:45:00|22.41|20.41|22.41|20.41|22.44|20.44|22.4|20.4|0
1754916600000|2025-08-11 12:50:00|22.42|20.42|22.4|20.4|22.47|20.47|22.38|20.38|0
1754916900000|2025-08-11 12:55:00|22.41|20.41|22.41|20.41|22.44|20.44|22.37|20.37|0
1754917200000|2025-08-11 13:00:00|22.4|20.4|22.42|20.42|22.48|20.48|22.37|20.37|0
1754917500000|2025-08-11 13:05:00|22.43|20.43|22.42|20.42|22.45|20.45|22.36|20.36|0
1754917800000|2025-08-11 13:10:00|22.43|20.43|22.46|20.46|22.53|20.53|22.4|20.4|0
1754918100000|2025-08-11 13:15:00|22.47|20.47|22.47|20.47|22.49|20.49|22.42|20.42|0
1754918400000|2025-08-11 13:20:00|22.46|20.46|22.47|20.47|22.53|20.53|22.44|20.44|0
1754918700000|2025-08-11 13:25:00|22.46|20.46|21.76|19.76|22.46|20.46|21.76|19.76|0
1754919000000|2025-08-11 13:30:00|22.54|20.54|22.69|20.69|22.83|20.83|22.53|20.53|0
1754919300000|2025-08-11 13:35:00|22.71|20.71|22.55|20.55|22.72|20.72|22.53|20.53|0
1754919600000|2025-08-11 13:40:00|22.56|20.56|22.55|20.55|22.79|20.79|22.49|20.49|0
1754919900000|2025-08-11 13:45:00|22.54|20.54|22.58|20.58|22.62|20.62|22.47|20.47|0
1754920200000|2025-08-11 13:50:00|22.57|20.57|22.68|20.68|22.72|20.72|22.52|20.52|0
1754920500000|2025-08-11 13:55:00|22.7|20.7|22.41|20.41|22.72|20.72|22.37|20.37|0
1754920800000|2025-08-11 14:00:00|22.4|20.4|22.49|20.49|22.56|20.56|22.38|20.38|0
1754921100000|2025-08-11 14:05:00|22.51|20.51|22.44|20.44|22.56|20.56|22.38|20.38|0
1754921400000|2025-08-11 14:10:00|22.45|20.45|22.52|20.52|22.58|20.58|22.3|20.3|0
1754921700000|2025-08-11 14:15:00|22.53|20.53|22.4|20.4|22.55|20.55|22.38|20.38|0
1754922000000|2025-08-11 14:20:00|22.39|20.39|22.56|20.56|22.56|20.56|22.35|20.35|0
1754922300000|2025-08-11 14:25:00|22.53|20.53|22.54|20.54|22.66|20.66|22.47|20.47|0
1754922600000|2025-08-11 14:30:00|22.55|20.55|22.51|20.51|22.59|20.59|22.45|20.45|0
1754922900000|2025-08-11 14:35:00|22.5|20.5|22.53|20.53|22.57|20.57|22.47|20.47|0
1754923200000|2025-08-11 14:40:00|22.54|20.54|22.53|20.53|22.56|20.56|22.47|20.47|0
1754923500000|2025-08-11 14:45:00|22.52|20.52|22.73|20.73|22.81|20.81|22.44|20.44|0
1754923800000|2025-08-11 14:50:00|22.7|20.7|22.59|20.59|22.74|20.74|22.54|20.54|0
1754924100000|2025-08-11 14:55:00|22.6|20.6|22.63|20.63|22.66|20.66|22.58|20.58|0
1754924400000|2025-08-11 15:00:00|22.62|20.62|22.62|20.62|22.74|20.74|22.62|20.62|0
1754924700000|2025-08-11 15:05:00|22.63|20.63|22.67|20.67|22.73|20.73|22.61|20.61|0
1754925000000|2025-08-11 15:10:00|22.68|20.68|22.47|20.47|22.7|20.7|22.47|20.47|0
1754925300000|2025-08-11 15:15:00|22.48|20.48|22.43|20.43|22.52|20.52|22.41|20.41|0
1754925600000|2025-08-11 15:20:00|22.41|20.41|22.47|20.47|22.5|20.5|22.39|20.39|0
1754925900000|2025-08-11 15:25:00|22.48|20.48|22.41|20.41|22.5|20.5|22.4|20.4|0
1754926200000|2025-08-11 15:30:00|22.42|20.42|22.36|20.36|22.47|20.47|22.36|20.36|0
1754926500000|2025-08-11 15:35:00|22.37|20.37|22.46|20.46|22.49|20.49|22.33|20.33|0
1754926800000|2025-08-11 15:40:00|22.47|20.47|22.44|20.44|22.54|20.54|22.35|20.35|0
1754927100000|2025-08-11 15:45:00|22.42|20.42|22.33|20.33|22.47|20.47|22.25|20.25|0
1754927400000|2025-08-11 15:50:00|22.32|20.32|22.2|20.2|22.33|20.33|22.16|20.16|0
1754927700000|2025-08-11 15:55:00|22.23|20.23|22.1|20.1|22.25|20.25|22.1|20.1|0
1754928000000|2025-08-11 16:00:00|22.09|20.09|22.11|20.11|22.16|20.16|22.09|20.09|0
1754928300000|2025-08-11 16:05:00|22.12|20.12|21.82|19.82|22.14|20.14|21.74|19.74|0
1754928600000|2025-08-11 16:10:00|21.83|19.83|21.82|19.82|21.91|19.91|21.78|19.78|0
1754928900000|2025-08-11 16:15:00|21.81|19.81|21.93|19.93|21.98|19.98|21.81|19.81|0
1754929200000|2025-08-11 16:20:00|21.94|19.94|21.74|19.74|21.97|19.97|21.73|19.73|0
1754929500000|2025-08-11 16:25:00|21.73|19.73|21.78|19.78|21.85|19.85|21.73|19.73|0
1754929800000|2025-08-11 16:30:00|21.77|19.77|21.79|19.79|21.85|19.85|21.73|19.73|0
1754930100000|2025-08-11 16:35:00|21.78|19.78|21.92|19.92|21.92|19.92|21.75|19.75|0
1754930400000|2025-08-11 16:40:00|21.91|19.91|22.15|20.15|22.15|20.15|21.91|19.91|0
1754930700000|2025-08-11 16:45:00|22.13|20.13|22.11|20.11|22.18|20.18|22.04|20.04|0
1754931000000|2025-08-11 16:50:00|22.13|20.13|22.04|20.04|22.14|20.14|21.92|19.92|0
1754931300000|2025-08-11 16:55:00|22.06|20.06|22.21|20.21|22.22|20.22|22.03|20.03|0
1754931600000|2025-08-11 17:00:00|22.22|20.22|22.13|20.13|22.22|20.22|22.08|20.08|0
1754931900000|2025-08-11 17:05:00|22.12|20.12|22.12|20.12|22.18|20.18|22.04|20.04|0
1754932200000|2025-08-11 17:10:00|22.14|20.14|22.24|20.24|22.24|20.24|22.09|20.09|0
1754932500000|2025-08-11 17:15:00|22.25|20.25|22.12|20.12|22.33|20.33|22.09|20.09|0
1754932800000|2025-08-11 17:20:00|22.13|20.13|22.07|20.07|22.16|20.16|22.03|20.03|0
1754933100000|2025-08-11 17:25:00|22.08|20.08|22.12|20.12|22.16|20.16|22.04|20.04|0
1754933400000|2025-08-11 17:30:00|22.13|20.13|22.13|20.13|22.16|20.16|22.01|20.01|0
1754933700000|2025-08-11 17:35:00|22.14|20.14|22.34|20.34|22.34|20.34|22.08|20.08|0
1754934000000|2025-08-11 17:40:00|22.35|20.35|22.33|20.33|22.49|20.49|22.28|20.28|0
1754934300000|2025-08-11 17:45:00|22.32|20.32|22.18|20.18|22.45|20.45|22.17|20.17|0
1754934600000|2025-08-11 17:50:00|22.16|20.16|22.32|20.32|22.35|20.35|22.15|20.15|0
1754934900000|2025-08-11 17:55:00|22.33|20.33|22.29|20.29|22.42|20.42|22.24|20.24|0
1754935200000|2025-08-11 18:00:00|22.27|20.27|22.41|20.41|22.44|20.44|22.26|20.26|0
1754935500000|2025-08-11 18:05:00|22.42|20.42|22.41|20.41|22.54|20.54|22.38|20.38|0
1754935800000|2025-08-11 18:10:00|22.42|20.42|22.42|20.42|22.51|20.51|22.39|20.39|0
1754936100000|2025-08-11 18:15:00|22.41|20.41|22.42|20.42|22.45|20.45|22.33|20.33|0
1754936400000|2025-08-11 18:20:00|22.43|20.43|22.37|20.37|22.44|20.44|22.33|20.33|0
1754936700000|2025-08-11 18:25:00|22.36|20.36|22.31|20.31|22.41|20.41|22.18|20.18|0
1754937000000|2025-08-11 18:30:00|22.29|20.29|22.24|20.24|22.32|20.32|22.16|20.16|0
1754937300000|2025-08-11 18:35:00|22.23|20.23|22.22|20.22|22.34|20.34|22.18|20.18|0
1754937600000|2025-08-11 18:40:00|22.21|20.21|22.62|20.62|22.62|20.62|22.21|20.21|0
1754937900000|2025-08-11 18:45:00|22.65|20.65|22.38|20.38|22.69|20.69|22.32|20.32|0
1754938200000|2025-08-11 18:50:00|22.37|20.37|22.36|20.36|22.39|20.39|22.24|20.24|0
1754938500000|2025-08-11 18:55:00|22.37|20.37|22.27|20.27|22.39|20.39|22.23|20.23|0
1754938800000|2025-08-11 19:00:00|22.29|20.29|22.3|20.3|22.34|20.34|22.23|20.23|0
1754939100000|2025-08-11 19:05:00|22.31|20.31|22.33|20.33|22.36|20.36|22.26|20.26|0
1754939400000|2025-08-11 19:10:00|22.32|20.32|22.37|20.37|22.41|20.41|22.29|20.29|0
1754939700000|2025-08-11 19:15:00|22.36|20.36|22.46|20.46|22.58|20.58|22.36|20.36|0
1754940000000|2025-08-11 19:20:00|22.47|20.47|22.39|20.39|22.47|20.47|22.33|20.33|0
1754940300000|2025-08-11 19:25:00|22.4|20.4|22.42|20.42|22.46|20.46|22.36|20.36|0
1754940600000|2025-08-11 19:30:00|22.39|20.39|22.47|20.47|22.5|20.5|22.37|20.37|0
1754940900000|2025-08-11 19:35:00|22.46|20.46|22.48|20.48|22.56|20.56|22.44|20.44|0
1754941200000|2025-08-11 19:40:00|22.49|20.49|22.53|20.53|22.54|20.54|22.44|20.44|0
1754941500000|2025-08-11 19:45:00|22.54|20.54|22.6|20.6|22.67|20.67|22.49|20.49|0
1754941800000|2025-08-11 19:50:00|22.56|20.56|23.05|21.05|23.12|21.12|22.56|20.56|0
1754942100000|2025-08-11 19:55:00|23.07|21.07|22.68|20.68|23.13|21.13|22.56|20.56|0
1754942400000|2025-08-11 20:00:00|22.63|20.63|22.68|20.68|22.7|20.7|22.51|20.51|0
1754942700000|2025-08-11 20:05:00|22.67|20.67|22.67|20.67|22.69|20.69|22.64|20.64|0
1754943000000|2025-08-11 20:10:00|22.66|20.66|22.77|20.77|22.79|20.79|22.62|20.62|0
1754943300000|2025-08-11 20:15:00|22.78|20.78|23.02|21.02|23.02|21.02|22.75|20.75|0
1754943600000|2025-08-11 20:20:00|23|21|23|21|23.04|21.04|22.98|20.98|0
1754943900000|2025-08-11 20:25:00|23.02|21.02|23.01|21.01|23.04|21.04|22.99|20.99|0
1754944200000|2025-08-11 20:30:00|23.03|21.03|23.02|21.02|23.03|21.03|22.98|20.98|0
1754944500000|2025-08-11 20:35:00|23.03|21.03|22.99|20.99|23.04|21.04|22.99|20.99|0
1754944800000|2025-08-11 20:40:00|23|21|23.02|21.02|23.02|21.02|22.99|20.99|0
1754945100000|2025-08-11 20:45:00|23.01|21.01|23.02|21.02|23.04|21.04|22.99|20.99|0
1754945400000|2025-08-11 20:50:00|23.03|21.03|23.03|21.03|23.04|21.04|23.01|21.01|0
1754945700000|2025-08-11 20:55:00|23.32|20.72|23.29|20.69|23.37|20.77|23.29|20.69|0
1754946000000|2025-08-11 21:00:00|23.31|20.71|23.34|20.74|23.35|20.75|23.31|20.71|0
1754946300000|2025-08-11 21:05:00|23.33|20.73|23.33|20.73|23.33|20.73|23.31|20.71|0
1754946600000|2025-08-11 21:10:00|23.35|20.75|23.31|20.71|23.35|20.75|23.31|20.71|0
1754946900000|2025-08-11 21:15:00|23.33|20.73|23.32|20.72|23.33|20.73|23.32|20.72|0
1754947200000|2025-08-11 21:20:00|23.31|20.71|23.31|20.71|23.31|20.71|23.31|20.71|0
1754947500000|2025-08-11 21:25:00|23.3|20.7|23.31|20.71|23.31|20.71|23.3|20.7|0
1754947800000|2025-08-11 21:30:00|23.3|20.7|23.29|20.69|23.34|20.74|23.29|20.69|0
1754948100000|2025-08-11 21:35:00|23.3|20.7|23.31|20.71|23.31|20.71|23.3|20.7|0
1754948400000|2025-08-11 21:40:00|23.3|20.7|23.28|20.68|23.3|20.7|23.28|20.68|0
1754948700000|2025-08-11 21:45:00|23.27|20.67|23.27|20.67|23.27|20.67|23.27|20.67|0
1754949000000|2025-08-11 21:50:00|23.28|20.68|23.29|20.69|23.29|20.69|23.27|20.67|0
1754949300000|2025-08-11 21:55:00|23.3|20.7|23.29|20.69|23.3|20.7|23.29|20.69|0
1754949600000|2025-08-11 22:00:00|23.25|20.65|23.21|20.61|23.28|20.68|23.12|20.52|0
1754949900000|2025-08-11 22:05:00|23.2|20.6|23.24|20.64|23.29|20.69|23.2|20.6|0
1754950200000|2025-08-11 22:10:00|23.22|20.62|23.17|20.57|23.22|20.62|23.13|20.53|0
1754950500000|2025-08-11 22:15:00|23.19|20.59|23.33|20.73|23.34|20.74|23.18|20.58|0
1754950800000|2025-08-11 22:20:00|23.34|20.74|23.36|20.76|23.39|20.79|23.31|20.71|0
1754951100000|2025-08-11 22:25:00|23.37|20.77|23.4|20.8|23.4|20.8|23.36|20.76|0
1754951400000|2025-08-11 22:30:00|23.38|20.78|23.3|20.7|23.4|20.8|23.3|20.7|0
1754951700000|2025-08-11 22:35:00|23.31|20.71|23.35|20.75|23.35|20.75|23.29|20.69|0
1754952000000|2025-08-11 22:40:00|23.36|20.76|23.3|20.7|23.41|20.81|23.29|20.69|0
1754952300000|2025-08-11 22:45:00|23.31|20.71|23.28|20.68|23.36|20.76|23.28|20.68|0
1754952600000|2025-08-11 22:50:00|23.27|20.67|23.16|20.56|23.27|20.67|23.15|20.55|0
1754952900000|2025-08-11 22:55:00|23.15|20.55|23.13|20.53|23.17|20.57|23.13|20.53|0
1754953200000|2025-08-11 23:00:00|23.14|20.54|23.11|20.51|23.14|20.54|23.1|20.5|0
1754953500000|2025-08-11 23:05:00|23.1|20.5|23.12|20.52|23.15|20.55|23.1|20.5|0
1754953800000|2025-08-11 23:10:00|23.11|20.51|23.13|20.53|23.14|20.54|23.09|20.49|0
1754954100000|2025-08-11 23:15:00|23.14|20.54|23.11|20.51|23.14|20.54|23.08|20.48|0
1754954400000|2025-08-11 23:20:00|23.12|20.52|23.14|20.54|23.16|20.56|23.12|20.52|0
1754954700000|2025-08-11 23:25:00|23.15|20.55|23.18|20.58|23.25|20.65|23.15|20.55|0
1754955000000|2025-08-11 23:30:00|23.17|20.57|23.14|20.54|23.18|20.58|23.07|20.47|0
1754955300000|2025-08-11 23:35:00|23.15|20.55|23.15|20.55|23.18|20.58|23.14|20.54|0
1754955600000|2025-08-11 23:40:00|23.16|20.56|23.13|20.53|23.18|20.58|23.13|20.53|0
1754955900000|2025-08-11 23:45:00|23.12|20.52|23.14|20.54|23.14|20.54|23.06|20.46|0
1754956200000|2025-08-11 23:50:00|23.13|20.53|23.17|20.57|23.19|20.59|23.13|20.53|0
1754956500000|2025-08-11 23:55:00|23.18|20.58|23.14|20.54|23.2|20.6|23.13|20.53|0
1754956800000|2025-08-12 00:00:00|23.15|20.55|23.14|20.54|23.22|20.62|23.08|20.48|0
1754957100000|2025-08-12 00:05:00|23.15|20.55|23.17|20.57|23.18|20.58|23.1|20.5|0
1754957400000|2025-08-12 00:10:00|23.19|20.59|23.13|20.53|23.21|20.61|23.1|20.5|0
1754957700000|2025-08-12 00:15:00|23.14|20.54|22.68|20.68|23.15|20.85|22.61|20.54|0
1754958000000|2025-08-12 00:20:00|22.69|20.69|22.58|20.58|22.69|20.69|22.54|20.54|0
1754958300000|2025-08-12 00:25:00|22.59|20.59|22.58|20.58|22.62|20.62|22.54|20.54|0
1754958600000|2025-08-12 00:30:00|22.57|20.57|22.57|20.57|22.6|20.6|22.54|20.54|0
1754958900000|2025-08-12 00:35:00|22.56|20.56|22.57|20.57|22.62|20.62|22.54|20.54|0
1754959200000|2025-08-12 00:40:00|22.58|20.58|22.61|20.61|22.64|20.64|22.55|20.55|0
1754959500000|2025-08-12 00:45:00|22.62|20.62|22.65|20.65|22.67|20.67|22.58|20.58|0
1754959800000|2025-08-12 00:50:00|22.67|20.67|22.67|20.67|22.71|20.71|22.64|20.64|0
1754960100000|2025-08-12 00:55:00|22.68|20.68|22.68|20.68|22.71|20.71|22.64|20.64|0
1754960400000|2025-08-12 01:00:00|22.69|20.69|22.72|20.72|22.74|20.74|22.64|20.64|0
1754960700000|2025-08-12 01:05:00|22.73|20.73|22.73|20.73|22.74|20.74|22.7|20.7|0
1754961000000|2025-08-12 01:10:00|22.72|20.72|22.77|20.77|22.78|20.78|22.68|20.68|0
1754961300000|2025-08-12 01:15:00|22.78|20.78|22.76|20.76|22.79|20.79|22.74|20.74|0
1754961600000|2025-08-12 01:20:00|22.75|20.75|22.71|20.71|22.79|20.79|22.7|20.7|0
1754961900000|2025-08-12 01:25:00|22.72|20.72|22.73|20.73|22.73|20.73|22.69|20.69|0
1754962200000|2025-08-12 01:30:00|22.72|20.72|22.77|20.77|22.79|20.79|22.7|20.7|0
1754962500000|2025-08-12 01:35:00|22.76|20.76|22.61|20.61|22.77|20.77|22.6|20.6|0
1754962800000|2025-08-12 01:40:00|22.62|20.62|22.62|20.62|22.64|20.64|22.6|20.6|0
1754963100000|2025-08-12 01:45:00|22.61|20.61|22.63|20.63|22.64|20.64|22.59|20.59|0
1754963400000|2025-08-12 01:50:00|22.62|20.62|22.62|20.62|22.64|20.64|22.61|20.61|0
1754963700000|2025-08-12 01:55:00|22.64|20.64|22.61|20.61|22.64|20.64|22.6|20.6|0
1754964000000|2025-08-12 02:00:00|22.6|20.6|22.64|20.64|22.66|20.66|22.6|20.6|0
1754964300000|2025-08-12 02:05:00|22.62|20.62|22.63|20.63|22.64|20.64|22.6|20.6|0
1754964600000|2025-08-12 02:10:00|22.62|20.62|22.58|20.58|22.63|20.63|22.54|20.54|0
1754964900000|2025-08-12 02:15:00|22.57|20.57|22.58|20.58|22.6|20.6|22.56|20.56|0
1754965200000|2025-08-12 02:20:00|22.57|20.57|22.57|20.57|22.59|20.59|22.55|20.55|0
1754965500000|2025-08-12 02:25:00|22.58|20.58|22.57|20.57|22.61|20.61|22.56|20.56|0
1754965800000|2025-08-12 02:30:00|22.58|20.58|22.57|20.57|22.59|20.59|22.55|20.55|0
1754966100000|2025-08-12 02:35:00|22.56|20.56|22.58|20.58|22.6|20.6|22.54|20.54|0
1754966400000|2025-08-12 02:40:00|22.59|20.59|22.55|20.55|22.6|20.6|22.55|20.55|0
1754966700000|2025-08-12 02:45:00|22.57|20.57|22.58|20.58|22.6|20.6|22.55|20.55|0
1754967000000|2025-08-12 02:50:00|22.57|20.57|22.58|20.58|22.6|20.6|22.56|20.56|0
1754967300000|2025-08-12 02:55:00|22.59|20.59|22.57|20.57|22.6|20.6|22.55|20.55|0
1754967600000|2025-08-12 03:00:00|22.59|20.59|22.55|20.55|22.6|20.6|22.54|20.54|0
1754967900000|2025-08-12 03:05:00|22.54|20.54|22.58|20.58|22.58|20.58|22.53|20.53|0
1754968200000|2025-08-12 03:10:00|22.59|20.59|22.59|20.59|22.6|20.6|22.56|20.56|0
1754968500000|2025-08-12 03:15:00|22.58|20.58|22.56|20.56|22.59|20.59|22.55|20.55|0
1754968800000|2025-08-12 03:20:00|22.55|20.55|22.56|20.56|22.56|20.56|22.54|20.54|0
1754969100000|2025-08-12 03:25:00|22.55|20.55|22.57|20.57|22.57|20.57|22.54|20.54|0
1754969400000|2025-08-12 03:30:00|22.58|20.58|22.59|20.59|22.59|20.59|22.55|20.55|0
1754969700000|2025-08-12 03:35:00|22.57|20.57|22.57|20.57|22.58|20.58|22.56|20.56|0
1754970000000|2025-08-12 03:40:00|22.58|20.58|22.58|20.58|22.59|20.59|22.56|20.56|0
1754970300000|2025-08-12 03:45:00|22.52|20.52|22.53|20.53|22.55|20.55|22.51|20.51|0
1754970600000|2025-08-12 03:50:00|22.54|20.54|22.57|20.57|22.6|20.6|22.52|20.52|0
1754970900000|2025-08-12 03:55:00|22.58|20.58|22.56|20.56|22.58|20.58|22.56|20.56|0
1754971200000|2025-08-12 04:00:00|22.58|20.58|22.58|20.58|23.01|21.01|22.56|20.56|0
1754971500000|2025-08-12 04:05:00|22.57|20.57|22.57|20.57|22.59|20.59|22.55|20.55|0
1754971800000|2025-08-12 04:10:00|22.56|20.56|22.57|20.57|22.58|20.58|22.54|20.54|0
1754972100000|2025-08-12 04:15:00|22.56|20.56|22.57|20.57|22.59|20.59|22.55|20.55|0
1754972400000|2025-08-12 04:20:00|22.58|20.58|22.56|20.56|22.58|20.58|22.55|20.55|0
1754972700000|2025-08-12 04:25:00|22.55|20.55|22.58|20.58|22.59|20.59|22.55|20.55|0
1754973000000|2025-08-12 04:30:00|22.57|20.57|22.62|20.62|22.63|20.63|22.57|20.57|0
1754973300000|2025-08-12 04:35:00|22.61|20.61|22.47|20.47|22.62|20.62|22.45|20.45|0
1754973600000|2025-08-12 04:40:00|22.48|20.48|22.48|20.48|22.49|20.49|22.45|20.45|0
1754973900000|2025-08-12 04:45:00|22.49|20.49|22.47|20.47|22.5|20.5|22.46|20.46|0
1754974200000|2025-08-12 04:50:00|22.48|20.48|22.5|20.5|22.5|20.5|22.45|20.45|0
1754974500000|2025-08-12 04:55:00|22.48|20.48|22.44|20.44|22.48|20.48|22.36|20.36|0
1754974800000|2025-08-12 05:00:00|22.45|20.45|23.02|21.02|23.24|21.24|22.39|20.39|0
1754975100000|2025-08-12 05:05:00|23.03|21.03|22.7|20.7|23.04|21.04|22.68|20.68|0
1754975400000|2025-08-12 05:10:00|22.71|20.71|22.62|20.62|22.73|20.73|22.6|20.6|0
1754975700000|2025-08-12 05:15:00|22.61|20.61|22.67|20.67|22.73|20.73|22.61|20.61|0
1754976000000|2025-08-12 05:20:00|22.68|20.68|22.66|20.66|22.72|20.72|22.63|20.63|0
1754976300000|2025-08-12 05:25:00|22.67|20.67|22.77|20.77|22.79|20.79|22.64|20.64|0
1754976600000|2025-08-12 05:30:00|22.78|20.78|23.03|21.03|23.04|21.04|22.78|20.78|0
1754976900000|2025-08-12 05:35:00|23.05|21.05|23.04|21.04|23.06|21.06|22.89|20.89|0
1754977200000|2025-08-12 05:40:00|23.05|21.05|23.06|21.06|23.1|21.1|23.01|21.01|0
1754977500000|2025-08-12 05:45:00|23.07|21.07|23.05|21.05|23.08|21.08|23.02|21.02|0
1754977800000|2025-08-12 05:50:00|23.03|21.03|22.85|20.85|23.08|21.08|22.83|20.83|0
1754978100000|2025-08-12 05:55:00|22.86|20.86|22.76|20.76|22.87|20.87|22.75|20.75|0
1754978400000|2025-08-12 06:00:00|22.75|20.75|22.66|20.66|22.79|20.79|22.63|20.63|0
1754978700000|2025-08-12 06:05:00|22.65|20.65|22.74|20.74|22.75|20.75|22.59|20.59|0
1754979000000|2025-08-12 06:10:00|22.75|20.75|22.77|20.77|22.81|20.81|22.7|20.7|0
1754979300000|2025-08-12 06:15:00|22.78|20.78|22.8|20.8|22.83|20.83|22.76|20.76|0
1754979600000|2025-08-12 06:20:00|22.82|20.82|22.67|20.67|22.84|20.84|22.65|20.65|0
1754979900000|2025-08-12 06:25:00|22.66|20.66|22.32|20.32|22.67|20.67|22.32|20.32|0
1754980200000|2025-08-12 06:30:00|22.31|20.31|22.52|20.52|22.55|20.55|22.31|20.31|0
1754980500000|2025-08-12 06:35:00|22.53|20.53|22.61|20.61|22.65|20.65|22.5|20.5|0
1754980800000|2025-08-12 06:40:00|22.6|20.6|22.66|20.66|22.68|20.68|22.54|20.54|0
1754981100000|2025-08-12 06:45:00|22.67|20.67|22.57|20.57|22.67|20.67|22.51|20.51|0
1754981400000|2025-08-12 06:50:00|22.54|20.54|22.52|20.52|22.55|20.55|22.45|20.45|0
1754981700000|2025-08-12 06:55:00|22.54|20.54|22.53|20.53|22.54|20.54|22.49|20.49|0
1754982000000|2025-08-12 07:00:00|22.49|20.49|22.57|20.57|22.59|20.59|22.46|20.46|0
1754982300000|2025-08-12 07:05:00|22.58|20.58|22.43|20.43|22.59|20.59|22.39|20.39|0
1754982600000|2025-08-12 07:10:00|22.42|20.42|22.38|20.38|22.44|20.44|22.34|20.34|0
1754982900000|2025-08-12 07:15:00|22.39|20.39|22.48|20.48|22.5|20.5|22.36|20.36|0
1754983200000|2025-08-12 07:20:00|22.49|20.49|22.47|20.47|22.62|20.62|22.44|20.44|0
1754983500000|2025-08-12 07:25:00|22.48|20.48|22.47|20.47|22.53|20.53|22.35|20.35|0
1754983800000|2025-08-12 07:30:00|22.45|20.45|22.59|20.59|22.61|20.61|22.45|20.45|0
1754984100000|2025-08-12 07:35:00|22.58|20.58|22.64|20.64|22.69|20.69|22.56|20.56|0
1754984400000|2025-08-12 07:40:00|22.63|20.63|22.56|20.56|22.64|20.64|22.54|20.54|0
1754984700000|2025-08-12 07:45:00|22.57|20.57|22.53|20.53|22.57|20.57|22.5|20.5|0
1754985000000|2025-08-12 07:50:00|22.5|20.5|22.35|20.35|22.53|20.53|22.35|20.35|0
1754985300000|2025-08-12 07:55:00|22.34|20.34|22.43|20.43|22.43|20.43|22.34|20.34|0
1754985600000|2025-08-12 08:00:00|22.42|20.42|22.48|20.48|22.51|20.51|22.39|20.39|0
1754985900000|2025-08-12 08:05:00|22.5|20.5|22.44|20.44|22.5|20.5|22.41|20.41|0
1754986200000|2025-08-12 08:10:00|22.43|20.43|22.47|20.47|22.52|20.52|22.42|20.42|0
1754986500000|2025-08-12 08:15:00|22.49|20.49|22.41|20.41|22.49|20.49|22.4|20.4|0
1754986800000|2025-08-12 08:20:00|22.43|20.43|22.54|20.54|22.54|20.54|22.39|20.39|0
1754987100000|2025-08-12 08:25:00|22.52|20.52|22.54|20.54|22.57|20.57|22.51|20.51|0
1754987400000|2025-08-12 08:30:00|22.57|20.57|22.54|20.54|22.57|20.57|22.51|20.51|0
1754987700000|2025-08-12 08:35:00|22.53|20.53|22.61|20.61|22.63|20.63|22.51|20.51|0
1754988000000|2025-08-12 08:40:00|22.63|20.63|22.63|20.63|22.65|20.65|22.58|20.58|0
1754988300000|2025-08-12 08:45:00|22.62|20.62|22.61|20.61|22.66|20.66|22.61|20.61|0
1754988600000|2025-08-12 08:50:00|22.62|20.62|22.62|20.62|22.64|20.64|22.6|20.6|0
1754988900000|2025-08-12 08:55:00|22.63|20.63|22.72|20.72|22.74|20.74|22.63|20.63|0
1754989200000|2025-08-12 09:00:00|22.71|20.71|22.68|20.68|22.74|20.74|22.67|20.67|0
1754989500000|2025-08-12 09:05:00|22.67|20.67|22.67|20.67|22.68|20.68|22.65|20.65|0
1754989800000|2025-08-12 09:10:00|22.66|20.66|22.72|20.72|22.74|20.74|22.66|20.66|0
1754990100000|2025-08-12 09:15:00|22.7|20.7|22.71|20.71|22.74|20.74|22.7|20.7|0
1754990400000|2025-08-12 09:20:00|22.72|20.72|22.75|20.75|22.76|20.76|22.68|20.68|0
1754990700000|2025-08-12 09:25:00|22.74|20.74|22.72|20.72|22.74|20.74|22.69|20.69|0
1754991000000|2025-08-12 09:30:00|22.71|20.71|22.72|20.72|22.75|20.75|22.71|20.71|0
1754991300000|2025-08-12 09:35:00|22.73|20.73|22.71|20.71|22.74|20.74|22.69|20.69|0
1754991600000|2025-08-12 09:40:00|22.72|20.72|22.73|20.73|22.76|20.76|22.7|20.7|0
1754991900000|2025-08-12 09:45:00|22.74|20.74|22.68|20.68|22.74|20.74|22.64|20.64|0
1754992200000|2025-08-12 09:50:00|22.67|20.67|22.67|20.67|22.69|20.69|22.64|20.64|0
1754992500000|2025-08-12 09:55:00|22.68|20.68|22.74|20.74|22.75|20.75|22.65|20.65|0
1754992800000|2025-08-12 10:00:00|22.75|20.75|22.81|20.81|22.82|20.82|22.72|20.72|0
1754993100000|2025-08-12 10:05:00|22.82|20.82|22.88|20.88|22.88|20.88|22.8|20.8|0
1754993400000|2025-08-12 10:10:00|22.87|20.87|22.65|20.65|22.88|20.88|22.64|20.64|0
1754993700000|2025-08-12 10:15:00|22.66|20.66|22.72|20.72|22.73|20.73|22.65|20.65|0
1754994000000|2025-08-12 10:20:00|22.71|20.71|22.72|20.72|22.73|20.73|22.7|20.7|0
1754994300000|2025-08-12 10:25:00|22.73|20.73|22.77|20.77|22.8|20.8|22.71|20.71|0
1754994600000|2025-08-12 10:30:00|22.76|20.76|22.71|20.71|22.78|20.78|22.71|20.71|0
1754994900000|2025-08-12 10:35:00|22.72|20.72|22.78|20.78|22.79|20.79|22.71|20.71|0
1754995200000|2025-08-12 10:40:00|22.77|20.77|22.77|20.77|22.82|20.82|22.71|20.71|0
1754995500000|2025-08-12 10:45:00|22.76|20.76|22.76|20.76|22.83|20.83|22.75|20.75|0
1754995800000|2025-08-12 10:50:00|22.75|20.75|22.78|20.78|22.81|20.81|22.75|20.75|0
1754996100000|2025-08-12 10:55:00|22.79|20.79|22.82|20.82|22.84|20.84|22.76|20.76|0
1754996400000|2025-08-12 11:00:00|22.81|20.81|22.84|20.84|22.85|20.85|22.77|20.77|0
1754996700000|2025-08-12 11:05:00|22.83|20.83|22.94|20.94|22.95|20.95|22.81|20.81|0
1754997000000|2025-08-12 11:10:00|22.96|20.96|23.06|21.06|23.07|21.07|22.96|20.96|0
1754997300000|2025-08-12 11:15:00|23.07|21.07|22.96|20.96|23.08|21.08|22.94|20.94|0
1754997600000|2025-08-12 11:20:00|22.97|20.97|22.91|20.91|23|21|22.85|20.85|0
1754997900000|2025-08-12 11:25:00|22.93|20.93|22.95|20.95|23.03|21.03|22.91|20.91|0
1754998200000|2025-08-12 11:30:00|22.96|20.96|22.92|20.92|22.98|20.98|22.85|20.85|0
1754998500000|2025-08-12 11:35:00|22.91|20.91|22.87|20.87|22.91|20.91|22.81|20.81|0
1754998800000|2025-08-12 11:40:00|22.88|20.88|22.95|20.95|22.95|20.95|22.88|20.88|0
1754999100000|2025-08-12 11:45:00|22.93|20.93|23.13|21.13|23.13|21.13|22.92|20.92|0
1754999400000|2025-08-12 11:50:00|23.14|21.14|22.93|20.93|23.15|21.15|22.91|20.91|0
1754999700000|2025-08-12 11:55:00|22.9|20.9|22.82|20.82|22.91|20.91|22.79|20.79|0
1755000000000|2025-08-12 12:00:00|22.81|20.81|22.71|20.71|22.81|20.81|22.69|20.69|0
1755000300000|2025-08-12 12:05:00|22.7|20.7|22.71|20.71|22.78|20.78|22.69|20.69|0
1755000600000|2025-08-12 12:10:00|22.7|20.7|22.62|20.62|22.73|20.73|22.61|20.61|0
1755000900000|2025-08-12 12:15:00|22.63|20.63|22.62|20.62|22.67|20.67|22.6|20.6|0
1755001200000|2025-08-12 12:20:00|22.61|20.61|22.6|20.6|22.77|20.77|22.6|20.6|0
1755001500000|2025-08-12 12:25:00|22.58|20.58|22.57|20.57|22.62|20.62|22.43|20.43|0
1755001800000|2025-08-12 12:30:00|22.56|20.56|21.34|19.34|22.56|20.56|21.22|19.22|0
1755002100000|2025-08-12 12:35:00|21.33|19.33|21|19|21.37|19.37|20.9|18.9|0
1755002400000|2025-08-12 12:40:00|20.99|18.99|21.04|19.04|21.11|19.11|20.77|18.77|0
1755002700000|2025-08-12 12:45:00|21.03|19.03|20.82|18.82|21.19|19.19|20.82|18.82|0
1755003000000|2025-08-12 12:50:00|20.83|18.83|20.91|18.91|20.98|18.98|20.82|18.82|0
1755003300000|2025-08-12 12:55:00|20.9|18.9|21.01|19.01|21.15|19.15|20.85|18.85|0
1755003600000|2025-08-12 13:00:00|20.99|18.99|21.2|19.2|21.26|19.26|20.96|18.96|0
1755003900000|2025-08-12 13:05:00|21.24|19.24|21.28|19.28|21.38|19.38|21.17|19.17|0
1755004200000|2025-08-12 13:10:00|21.31|19.31|21.3|19.3|21.32|19.32|21.21|19.21|0
1755004500000|2025-08-12 13:15:00|21.31|19.31|21.33|19.33|21.34|19.34|21.22|19.22|0
1755004800000|2025-08-12 13:20:00|21.34|19.34|21.38|19.38|21.4|19.4|21.29|19.29|0
1755005100000|2025-08-12 13:25:00|21.39|19.39|21.71|19.71|21.72|19.72|21.36|19.36|0
1755005400000|2025-08-12 13:30:00|21.19|19.19|20.91|18.91|21.38|19.38|20.91|18.91|0
1755005700000|2025-08-12 13:35:00|20.92|18.92|20.81|18.81|21.01|19.01|20.77|18.77|0
1755006000000|2025-08-12 13:40:00|20.83|18.83|21.35|19.35|21.41|19.41|20.73|18.73|0
1755006300000|2025-08-12 13:45:00|21.43|19.43|21.63|19.63|21.77|19.77|21.11|19.11|0
1755006600000|2025-08-12 13:50:00|21.66|19.66|21.29|19.29|21.87|19.87|21.29|19.29|0
1755006900000|2025-08-12 13:55:00|21.34|19.34|21.63|19.63|21.7|19.7|21.16|19.16|0
1755007200000|2025-08-12 14:00:00|21.72|19.72|21.32|19.32|21.83|19.83|21.29|19.29|0
1755007500000|2025-08-12 14:05:00|21.36|19.36|21.12|19.12|21.39|19.39|20.87|18.87|0
1755007800000|2025-08-12 14:10:00|21.11|19.11|20.94|18.94|21.27|19.27|20.91|18.91|0
1755008100000|2025-08-12 14:15:00|20.93|18.93|20.85|18.85|20.97|18.97|20.75|18.75|0
1755008400000|2025-08-12 14:20:00|20.84|18.84|20.74|18.74|20.88|18.88|20.67|18.67|0
1755008700000|2025-08-12 14:25:00|20.76|18.76|20.66|18.66|20.87|18.87|20.65|18.65|0
1755009000000|2025-08-12 14:30:00|20.65|18.65|20.7|18.7|20.87|18.87|20.65|18.65|0
1755009300000|2025-08-12 14:35:00|20.71|18.71|20.68|18.68|20.79|18.79|20.64|18.64|0
1755009600000|2025-08-12 14:40:00|20.7|18.7|20.62|18.62|20.77|18.77|20.6|18.6|0
1755009900000|2025-08-12 14:45:00|20.63|18.63|20.46|18.46|20.68|18.68|20.46|18.46|0
1755010200000|2025-08-12 14:50:00|20.45|18.45|20.38|18.38|20.48|18.48|20.28|18.28|0
1755010500000|2025-08-12 14:55:00|20.39|18.39|20.41|18.41|20.54|18.54|20.38|18.38|0
1755010800000|2025-08-12 15:00:00|20.42|18.42|20.22|18.22|20.42|18.42|20.16|18.16|0
1755011100000|2025-08-12 15:05:00|20.23|18.23|20.23|18.23|20.25|18.25|20.13|18.13|0
1755011400000|2025-08-12 15:10:00|20.22|18.22|20.26|18.26|20.29|18.29|20.11|18.11|0
1755011700000|2025-08-12 15:15:00|20.24|18.24|20.16|18.16|20.31|18.31|20.13|18.13|0
1755012000000|2025-08-12 15:20:00|20.15|18.15|20.23|18.23|20.25|18.25|20.14|18.14|0
1755012300000|2025-08-12 15:25:00|20.24|18.24|20.31|18.31|20.42|18.42|20.22|18.22|0
1755012600000|2025-08-12 15:30:00|20.3|18.3|20.22|18.22|20.42|18.42|20.17|18.17|0
1755012900000|2025-08-12 15:35:00|20.23|18.23|20.15|18.15|20.25|18.25|20.15|18.15|0
1755013200000|2025-08-12 15:40:00|20.16|18.16|20.21|18.21|20.27|18.27|20.16|18.16|0
1755013500000|2025-08-12 15:45:00|20.22|18.22|20.18|18.18|20.23|18.23|20.09|18.09|0
1755013800000|2025-08-12 15:50:00|20.21|18.21|20.21|18.21|20.26|18.26|20.12|18.12|0
1755014100000|2025-08-12 15:55:00|20.2|18.2|20.07|18.07|20.21|18.21|20.07|18.07|0
1755014400000|2025-08-12 16:00:00|20.08|18.08|20.15|18.15|20.15|18.15|20.06|18.06|0
1755014700000|2025-08-12 16:05:00|20.14|18.14|20.14|18.14|20.16|18.16|20.07|18.07|0
1755015000000|2025-08-12 16:10:00|20.13|18.13|20.16|18.16|20.21|18.21|20.11|18.11|0
1755015300000|2025-08-12 16:15:00|20.17|18.17|20.11|18.11|20.19|18.19|20.1|18.1|0
1755015600000|2025-08-12 16:20:00|20.12|18.12|20.12|18.12|20.13|18.13|20.02|18.02|0
1755015900000|2025-08-12 16:25:00|20.11|18.11|20.13|18.13|20.14|18.14|20.07|18.07|0
1755016200000|2025-08-12 16:30:00|20.12|18.12|20.09|18.09|20.15|18.15|20.08|18.08|0
1755016500000|2025-08-12 16:35:00|20.1|18.1|20.18|18.18|20.18|18.18|20.02|18.02|0
1755016800000|2025-08-12 16:40:00|20.19|18.19|20.21|18.21|20.24|18.24|20.18|18.18|0
1755017100000|2025-08-12 16:45:00|20.2|18.2|20.11|18.11|20.22|18.22|20.07|18.07|0
1755017400000|2025-08-12 16:50:00|20.12|18.12|20.21|18.21|20.22|18.22|20.09|18.09|0
1755017700000|2025-08-12 16:55:00|20.2|18.2|20.33|18.33|20.34|18.34|20.16|18.16|0
1755018000000|2025-08-12 17:00:00|20.32|18.32|20.36|18.36|20.44|18.44|20.32|18.32|0
1755018300000|2025-08-12 17:05:00|20.37|18.37|20.37|18.37|20.37|18.37|20.3|18.3|0
1755018600000|2025-08-12 17:10:00|20.38|18.38|20.36|18.36|20.43|18.43|20.36|18.36|0
1755018900000|2025-08-12 17:15:00|20.37|18.37|20.42|18.42|20.42|18.42|20.3|18.3|0
1755019200000|2025-08-12 17:20:00|20.41|18.41|20.42|18.42|20.45|18.45|20.38|18.38|0
1755019500000|2025-08-12 17:25:00|20.39|18.39|20.46|18.46|20.49|18.49|20.39|18.39|0
1755019800000|2025-08-12 17:30:00|20.45|18.45|20.28|18.28|20.48|18.48|20.28|18.28|0
1755020100000|2025-08-12 17:35:00|20.31|18.31|20.31|18.31|20.36|18.36|20.29|18.29|0
1755020400000|2025-08-12 17:40:00|20.32|18.32|20.3|18.3|20.36|18.36|20.29|18.29|0
1755020700000|2025-08-12 17:45:00|20.29|18.29|20.25|18.25|20.32|18.32|20.21|18.21|0
1755021000000|2025-08-12 17:50:00|20.26|18.26|20.22|18.22|20.27|18.27|20.21|18.21|0
1755021300000|2025-08-12 17:55:00|20.23|18.23|20.32|18.32|20.34|18.34|20.21|18.21|0
1755021600000|2025-08-12 18:00:00|20.31|18.31|20.22|18.22|20.32|18.32|20.19|18.19|0
1755021900000|2025-08-12 18:05:00|20.23|18.23|20.22|18.22|20.25|18.25|20.16|18.16|0
1755022200000|2025-08-12 18:10:00|20.23|18.23|20.23|18.23|20.26|18.26|20.19|18.19|0
1755022500000|2025-08-12 18:15:00|20.22|18.22|20.14|18.14|20.25|18.25|20.13|18.13|0
1755022800000|2025-08-12 18:20:00|20.13|18.13|20.18|18.18|20.19|18.19|20.1|18.1|0
1755023100000|2025-08-12 18:25:00|20.19|18.19|20.23|18.23|20.25|18.25|20.16|18.16|0
1755023400000|2025-08-12 18:30:00|20.22|18.22|20.24|18.24|20.25|18.25|20.17|18.17|0
1755023700000|2025-08-12 18:35:00|20.23|18.23|20.22|18.22|20.27|18.27|20.17|18.17|0
1755024000000|2025-08-12 18:40:00|20.23|18.23|20.22|18.22|20.24|18.24|20.2|18.2|0
1755024300000|2025-08-12 18:45:00|20.2|18.2|20.19|18.19|20.26|18.26|20.15|18.15|0
1755024600000|2025-08-12 18:50:00|20.18|18.18|20.23|18.23|20.25|18.25|20.17|18.17|0
1755024900000|2025-08-12 18:55:00|20.24|18.24|20.23|18.23|20.26|18.26|20.21|18.21|0
1755025200000|2025-08-12 19:00:00|20.24|18.24|20.23|18.23|20.26|18.26|20.19|18.19|0
1755025500000|2025-08-12 19:05:00|20.22|18.22|20.19|18.19|20.23|18.23|20.17|18.17|0
1755025800000|2025-08-12 19:10:00|20.2|18.2|20.23|18.23|20.27|18.27|20.2|18.2|0
1755026100000|2025-08-12 19:15:00|20.22|18.22|20.23|18.23|20.25|18.25|20.2|18.2|0
1755026400000|2025-08-12 19:20:00|20.24|18.24|20.23|18.23|20.26|18.26|20.2|18.2|0
1755026700000|2025-08-12 19:25:00|20.24|18.24|20.21|18.21|20.25|18.25|20.19|18.19|0
1755027000000|2025-08-12 19:30:00|20.22|18.22|20.23|18.23|20.25|18.25|20.2|18.2|0
1755027300000|2025-08-12 19:35:00|20.24|18.24|20.12|18.12|20.24|18.24|20.1|18.1|0
1755027600000|2025-08-12 19:40:00|20.13|18.13|20.23|18.23|20.26|18.26|20.11|18.11|0
1755027900000|2025-08-12 19:45:00|20.24|18.24|20.15|18.15|20.26|18.26|20.15|18.15|0
1755028200000|2025-08-12 19:50:00|20.14|18.14|20.04|18.04|20.26|18.26|20|18|0
1755028500000|2025-08-12 19:55:00|19.99|17.99|19.97|17.97|20.09|18.09|19.91|17.91|0
1755028800000|2025-08-12 20:00:00|19.95|17.95|20.03|18.03|20.05|18.05|19.94|17.94|0
1755029100000|2025-08-12 20:05:00|20.04|18.04|19.97|17.97|20.04|18.04|19.93|17.93|0
1755029400000|2025-08-12 20:10:00|19.98|17.98|19.99|17.99|20.01|18.01|19.95|17.95|0
1755029700000|2025-08-12 20:15:00|20|18|19.97|17.97|20|18|19.96|17.96|0
1755030000000|2025-08-12 20:20:00|19.96|17.96|19.97|17.97|19.99|17.99|19.96|17.96|0
1755030300000|2025-08-12 20:25:00|19.98|17.98|19.92|17.92|19.98|17.98|19.92|17.92|0
1755030600000|2025-08-12 20:30:00|19.93|17.93|19.92|17.92|19.94|17.94|19.9|17.9|0
1755030900000|2025-08-12 20:35:00|19.91|17.91|19.93|17.93|19.93|17.93|19.9|17.9|0
1755031200000|2025-08-12 20:40:00|19.94|17.94|19.92|17.92|19.94|17.94|19.92|17.92|0
1755031500000|2025-08-12 20:45:00|19.93|17.93|19.97|17.97|19.98|17.98|19.91|17.91|0
1755031800000|2025-08-12 20:50:00|19.96|17.96|19.97|17.97|20|18|19.95|17.95|0
1755032100000|2025-08-12 20:55:00|20.27|17.67|20.25|17.65|20.29|17.69|20.21|17.61|0
1755032400000|2025-08-12 21:00:00|20.26|17.66|20.26|17.66|20.27|17.67|20.25|17.65|0
1755032700000|2025-08-12 21:05:00|20.29|17.69|20.32|17.72|20.32|17.72|20.29|17.69|0
1755033000000|2025-08-12 21:10:00|20.28|17.68|20.3|17.7|20.31|17.71|20.27|17.67|0
1755033300000|2025-08-12 21:15:00|20.28|17.68|20.29|17.69|20.29|17.69|20.28|17.68|0
1755033600000|2025-08-12 21:20:00|20.28|17.68|20.29|17.69|20.29|17.69|20.28|17.68|0
1755033900000|2025-08-12 21:25:00|20.28|17.68|20.28|17.68|20.28|17.68|20.28|17.68|0
1755034200000|2025-08-12 21:30:00|20.3|17.7|20.32|17.72|20.32|17.72|20.3|17.7|0
1755034500000|2025-08-12 21:35:00|20.33|17.73|20.32|17.72|20.33|17.73|20.32|17.72|0
1755034800000|2025-08-12 21:40:00|20.31|17.71|20.34|17.74|20.36|17.76|20.31|17.71|0
1755035100000|2025-08-12 21:45:00|20.35|17.75|20.31|17.71|20.35|17.75|20.31|17.71|0
1755035400000|2025-08-12 21:50:00|20.32|17.72|20.31|17.71|20.32|17.72|20.31|17.71|0
1755035700000|2025-08-12 21:55:00|20.3|17.7|20.33|17.73|20.33|17.73|20.3|17.7|0
1755036000000|2025-08-12 22:00:00|20.29|17.69|20.3|17.7|20.35|17.75|20.26|17.66|0
1755036300000|2025-08-12 22:05:00|20.31|17.71|20.36|17.76|20.36|17.76|20.28|17.68|0
1755036600000|2025-08-12 22:10:00|20.35|17.75|20.32|17.72|20.35|17.75|20.31|17.71|0
1755036900000|2025-08-12 22:15:00|20.31|17.71|20.37|17.77|20.39|17.79|20.31|17.71|0
1755037200000|2025-08-12 22:20:00|20.36|17.76|20.34|17.74|20.39|17.79|20.33|17.73|0
1755037500000|2025-08-12 22:25:00|20.35|17.75|20.34|17.74|20.37|17.77|20.33|17.73|0
1755037800000|2025-08-12 22:30:00|20.35|17.75|20.38|17.78|20.39|17.79|20.35|17.75|0
1755038100000|2025-08-12 22:35:00|20.37|17.77|20.38|17.78|20.38|17.78|20.37|17.77|0
1755038400000|2025-08-12 22:40:00|20.37|17.77|20.34|17.74|20.38|17.78|20.34|17.74|0
1755038700000|2025-08-12 22:45:00|20.35|17.75|20.37|17.77|20.37|17.77|20.34|17.74|0
1755039000000|2025-08-12 22:50:00|20.36|17.76|20.36|17.76|20.37|17.77|20.35|17.75|0
1755039300000|2025-08-12 22:55:00|20.37|17.77|20.35|17.75|20.37|17.77|20.35|17.75|0
1755039600000|2025-08-12 23:00:00|20.36|17.76|20.33|17.73|20.37|17.77|20.32|17.72|0
1755039900000|2025-08-12 23:05:00|20.32|17.72|20.28|17.68|20.32|17.72|20.27|17.67|0
1755040200000|2025-08-12 23:10:00|20.27|17.67|20.27|17.67|20.29|17.69|20.26|17.66|0
1755040500000|2025-08-12 23:15:00|20.26|17.66|20.33|17.73|20.33|17.73|20.26|17.66|0
1755040800000|2025-08-12 23:20:00|20.32|17.72|20.3|17.7|20.33|17.73|20.28|17.68|0
1755041100000|2025-08-12 23:25:00|20.29|17.69|20.27|17.67|20.3|17.7|20.26|17.66|0
1755041400000|2025-08-12 23:30:00|20.28|17.68|20.32|17.72|20.33|17.73|20.27|17.67|0
1755041700000|2025-08-12 23:35:00|20.31|17.71|20.3|17.7|20.31|17.71|20.29|17.69|0
1755042000000|2025-08-12 23:40:00|20.31|17.71|20.23|17.63|20.31|17.71|20.21|17.61|0
1755042300000|2025-08-12 23:45:00|20.22|17.62|20.16|17.56|20.25|17.65|20.12|17.52|0
1755042600000|2025-08-12 23:50:00|20.15|17.55|20.14|17.54|20.29|17.69|20.11|17.51|0
1755042900000|2025-08-12 23:55:00|20.13|17.53|20.1|17.5|20.18|17.58|20.09|17.49|0
1755043200000|2025-08-13 00:00:00|20.11|17.51|20.18|17.58|20.18|17.58|20.1|17.5|0
1755043500000|2025-08-13 00:05:00|20.19|17.59|20.13|17.53|20.25|17.65|20.08|17.48|0
1755043800000|2025-08-13 00:10:00|20.12|17.52|20.18|17.58|20.19|17.59|20.12|17.52|0
1755044100000|2025-08-13 00:15:00|20.17|17.57|19.82|17.82|20.19|17.89|19.79|17.57|0
1755044400000|2025-08-13 00:20:00|19.83|17.83|19.82|17.82|19.84|17.84|19.81|17.81|0
1755044700000|2025-08-13 00:25:00|19.81|17.81|19.84|17.84|19.85|17.85|19.81|17.81|0
1755045000000|2025-08-13 00:30:00|19.85|17.85|19.95|17.95|19.95|17.95|19.82|17.82|0
1755045300000|2025-08-13 00:35:00|19.94|17.94|19.93|17.93|19.96|17.96|19.92|17.92|0
1755045600000|2025-08-13 00:40:00|19.94|17.94|19.92|17.92|19.95|17.95|19.91|17.91|0
1755045900000|2025-08-13 00:45:00|19.91|17.91|19.85|17.85|19.99|17.99|19.82|17.82|0
1755046200000|2025-08-13 00:50:00|19.83|17.83|19.82|17.82|19.85|17.85|19.81|17.81|0
1755046500000|2025-08-13 00:55:00|19.83|17.83|19.83|17.83|19.85|17.85|19.81|17.81|0
1755046800000|2025-08-13 01:00:00|19.82|17.82|19.82|17.82|19.85|17.85|19.81|17.81|0
1755047100000|2025-08-13 01:05:00|19.83|17.83|19.82|17.82|19.85|17.85|19.81|17.81|0
1755047400000|2025-08-13 01:10:00|19.83|17.83|19.85|17.85|19.92|17.92|19.8|17.8|0
1755047700000|2025-08-13 01:15:00|19.92|17.92|19.94|17.94|19.95|17.95|19.91|17.91|0
1755048000000|2025-08-13 01:20:00|19.95|17.95|19.99|17.99|19.99|17.99|19.93|17.93|0
1755048300000|2025-08-13 01:25:00|19.98|17.98|20.02|18.02|20.03|18.03|19.97|17.97|0
1755048600000|2025-08-13 01:30:00|20.03|18.03|20.02|18.02|20.04|18.04|19.99|17.99|0
1755048900000|2025-08-13 01:35:00|20.01|18.01|20.02|18.02|20.04|18.04|20.01|18.01|0
1755049200000|2025-08-13 01:40:00|20.03|18.03|20.04|18.04|20.04|18.04|20.01|18.01|0
1755049500000|2025-08-13 01:45:00|20.03|18.03|20.03|18.03|20.06|18.06|20.01|18.01|0
1755049800000|2025-08-13 01:50:00|20.02|18.02|20.02|18.02|20.06|18.06|19.97|17.97|0
1755050100000|2025-08-13 01:55:00|20.01|18.01|20.03|18.03|20.05|18.05|20.01|18.01|0
1755050400000|2025-08-13 02:00:00|20.04|18.04|20.04|18.04|20.06|18.06|20.02|18.02|0
1755050700000|2025-08-13 02:05:00|20.05|18.05|20.03|18.03|20.06|18.06|20.03|18.03|0
1755051000000|2025-08-13 02:10:00|20.02|18.02|20.02|18.02|20.04|18.04|20.01|18.01|0
1755051300000|2025-08-13 02:15:00|20|18|20.02|18.02|20.04|18.04|19.99|17.99|0
1755051600000|2025-08-13 02:20:00|20.01|18.01|19.98|17.98|20.03|18.03|19.96|17.96|0
1755051900000|2025-08-13 02:25:00|19.97|17.97|19.98|17.98|19.99|17.99|19.96|17.96|0
1755052200000|2025-08-13 02:30:00|19.96|17.96|19.91|17.91|19.99|17.99|19.91|17.91|0
1755052500000|2025-08-13 02:35:00|19.94|17.94|19.91|17.91|19.94|17.94|19.9|17.9|0
1755052800000|2025-08-13 02:40:00|19.92|17.92|19.92|17.92|19.94|17.94|19.91|17.91|0
1755053100000|2025-08-13 02:45:00|19.91|17.91|19.91|17.91|19.94|17.94|19.9|17.9|0
1755053400000|2025-08-13 02:50:00|19.92|17.92|19.92|17.92|19.92|17.92|19.89|17.89|0
1755053700000|2025-08-13 02:55:00|19.93|17.93|19.93|17.93|19.93|17.93|19.9|17.9|0
1755054000000|2025-08-13 03:00:00|19.94|17.94|19.92|17.92|19.94|17.94|19.91|17.91|0
1755054300000|2025-08-13 03:05:00|19.93|17.93|19.93|17.93|19.95|17.95|19.92|17.92|0
1755054600000|2025-08-13 03:10:00|19.92|17.92|19.91|17.91|19.93|17.93|19.9|17.9|0
1755054900000|2025-08-13 03:15:00|19.92|17.92|19.91|17.91|19.94|17.94|19.9|17.9|0
1755055200000|2025-08-13 03:20:00|19.93|17.93|19.91|17.91|19.95|17.95|19.89|17.89|0
1755055500000|2025-08-13 03:25:00|19.9|17.9|19.93|17.93|19.95|17.95|19.9|17.9|0
1755055800000|2025-08-13 03:30:00|19.94|17.94|19.94|17.94|19.94|17.94|19.91|17.91|0
1755056100000|2025-08-13 03:35:00|19.92|17.92|19.92|17.92|19.94|17.94|19.91|17.91|0
1755056400000|2025-08-13 03:40:00|19.91|17.91|19.92|17.92|19.94|17.94|19.91|17.91|0
1755056700000|2025-08-13 03:45:00|19.93|17.93|19.94|17.94|19.94|17.94|19.91|17.91|0
1755057000000|2025-08-13 03:50:00|19.93|17.93|19.93|17.93|19.94|17.94|19.91|17.91|0
1755057300000|2025-08-13 03:55:00|19.92|17.92|19.88|17.88|19.94|17.94|19.87|17.87|0
1755057600000|2025-08-13 04:00:00|20.09|18.09|19.88|17.88|20.09|18.09|19.87|17.87|0
1755057900000|2025-08-13 04:05:00|19.87|17.87|19.8|17.8|19.89|17.89|19.79|17.79|0
1755058200000|2025-08-13 04:10:00|19.79|17.79|19.82|17.82|19.84|17.84|19.79|17.79|0
1755058500000|2025-08-13 04:15:00|19.81|17.81|19.83|17.83|19.85|17.85|19.81|17.81|0
1755058800000|2025-08-13 04:20:00|19.82|17.82|19.82|17.82|19.85|17.85|19.81|17.81|0
1755059100000|2025-08-13 04:25:00|19.81|17.81|19.78|17.78|19.82|17.82|19.76|17.76|0
1755059400000|2025-08-13 04:30:00|19.77|17.77|19.73|17.73|19.78|17.78|19.72|17.72|0
1755059700000|2025-08-13 04:35:00|19.74|17.74|19.73|17.73|19.76|17.76|19.72|17.72|0
1755060000000|2025-08-13 04:40:00|19.74|17.74|19.73|17.73|19.75|17.75|19.71|17.71|0
1755060300000|2025-08-13 04:45:00|19.72|17.72|19.73|17.73|19.74|17.74|19.72|17.72|0
1755060600000|2025-08-13 04:50:00|19.72|17.72|19.74|17.74|19.77|17.77|19.72|17.72|0
1755060900000|2025-08-13 04:55:00|19.71|17.71|19.81|17.81|19.81|17.81|19.71|17.71|0
1755061200000|2025-08-13 05:00:00|19.8|17.8|19.75|17.75|19.8|17.8|19.74|17.74|0
1755061500000|2025-08-13 05:05:00|19.76|17.76|19.74|17.74|19.77|17.77|19.72|17.72|0
1755061800000|2025-08-13 05:10:00|19.75|17.75|19.79|17.79|19.81|17.81|19.73|17.73|0
1755062100000|2025-08-13 05:15:00|19.78|17.78|19.82|17.82|19.83|17.83|19.78|17.78|0
1755062400000|2025-08-13 05:20:00|19.81|17.81|19.82|17.82|19.83|17.83|19.81|17.81|0
1755062700000|2025-08-13 05:25:00|19.81|17.81|19.82|17.82|19.84|17.84|19.8|17.8|0
1755063000000|2025-08-13 05:30:00|19.81|17.81|19.8|17.8|19.83|17.83|19.8|17.8|0
1755063300000|2025-08-13 05:35:00|19.81|17.81|19.81|17.81|19.83|17.83|19.8|17.8|0
1755063600000|2025-08-13 05:40:00|19.82|17.82|19.83|17.83|19.84|17.84|19.82|17.82|0
1755063900000|2025-08-13 05:45:00|19.84|17.84|19.82|17.82|19.85|17.85|19.82|17.82|0
1755064200000|2025-08-13 05:50:00|19.81|17.81|19.83|17.83|19.85|17.85|19.81|17.81|0
1755064500000|2025-08-13 05:55:00|19.84|17.84|19.82|17.82|19.85|17.85|19.8|17.8|0
1755064800000|2025-08-13 06:00:00|19.81|17.81|19.78|17.78|19.82|17.82|19.75|17.75|0
1755065100000|2025-08-13 06:05:00|19.79|17.79|19.77|17.77|19.79|17.79|19.75|17.75|0
1755065400000|2025-08-13 06:10:00|19.78|17.78|19.84|17.84|19.84|17.84|19.77|17.77|0
1755065700000|2025-08-13 06:15:00|19.83|17.83|19.87|17.87|19.9|17.9|19.81|17.81|0
1755066000000|2025-08-13 06:20:00|19.86|17.86|19.86|17.86|19.89|17.89|19.85|17.85|0
1755066300000|2025-08-13 06:25:00|19.87|17.87|19.87|17.87|19.89|17.89|19.86|17.86|0
1755066600000|2025-08-13 06:30:00|19.88|17.88|19.83|17.83|19.88|17.88|19.78|17.78|0
1755066900000|2025-08-13 06:35:00|19.82|17.82|19.72|17.72|19.84|17.84|19.69|17.69|0
1755067200000|2025-08-13 06:40:00|19.73|17.73|19.66|17.66|19.73|17.73|19.66|17.66|0
1755067500000|2025-08-13 06:45:00|19.67|17.67|19.72|17.72|19.74|17.74|19.66|17.66|0
1755067800000|2025-08-13 06:50:00|19.73|17.73|19.73|17.73|19.77|17.77|19.72|17.72|0
1755068100000|2025-08-13 06:55:00|19.74|17.74|19.72|17.72|19.75|17.75|19.71|17.71|0
1755068400000|2025-08-13 07:00:00|19.73|17.73|19.71|17.71|19.75|17.75|19.7|17.7|0
1755068700000|2025-08-13 07:05:00|19.66|17.66|19.68|17.68|19.7|17.7|19.66|17.66|0
1755069000000|2025-08-13 07:10:00|19.69|17.69|19.64|17.64|19.7|17.7|19.57|17.57|0
1755069300000|2025-08-13 07:15:00|19.63|17.63|19.47|17.47|19.65|17.65|19.46|17.46|0
1755069600000|2025-08-13 07:20:00|19.46|17.46|19.46|17.46|19.5|17.5|19.45|17.45|0
1755069900000|2025-08-13 07:25:00|19.48|17.48|19.48|17.48|19.48|17.48|19.44|17.44|0
1755070200000|2025-08-13 07:30:00|19.49|17.49|19.5|17.5|19.56|17.56|19.47|17.47|0
1755070500000|2025-08-13 07:35:00|19.53|17.53|19.53|17.53|19.54|17.54|19.49|17.49|0
1755070800000|2025-08-13 07:40:00|19.52|17.52|19.52|17.52|19.55|17.55|19.5|17.5|0
1755071100000|2025-08-13 07:45:00|19.51|17.51|19.52|17.52|19.54|17.54|19.5|17.5|0
1755071400000|2025-08-13 07:50:00|19.53|17.53|19.52|17.52|19.55|17.55|19.51|17.51|0
1755071700000|2025-08-13 07:55:00|19.53|17.53|19.52|17.52|19.54|17.54|19.49|17.49|0
1755072000000|2025-08-13 08:00:00|19.54|17.54|19.45|17.45|19.55|17.55|19.4|17.4|0
1755072300000|2025-08-13 08:05:00|19.44|17.44|19.43|17.43|19.45|17.45|19.37|17.37|0
1755072600000|2025-08-13 08:10:00|19.42|17.42|19.37|17.37|19.44|17.44|19.37|17.37|0
1755072900000|2025-08-13 08:15:00|19.36|17.36|19.43|17.43|19.44|17.44|19.36|17.36|0
1755073200000|2025-08-13 08:20:00|19.42|17.42|19.38|17.38|19.45|17.45|19.36|17.36|0
1755073500000|2025-08-13 08:25:00|19.37|17.37|19.44|17.44|19.45|17.45|19.37|17.37|0
1755073800000|2025-08-13 08:30:00|19.45|17.45|19.36|17.36|19.45|17.45|19.35|17.35|0
1755074100000|2025-08-13 08:35:00|19.33|17.33|19.38|17.38|19.38|17.38|19.3|17.3|0
1755074400000|2025-08-13 08:40:00|19.37|17.37|19.42|17.42|19.45|17.45|19.37|17.37|0
1755074700000|2025-08-13 08:45:00|19.43|17.43|19.42|17.42|19.45|17.45|19.4|17.4|0
1755075000000|2025-08-13 08:50:00|19.41|17.41|19.43|17.43|19.45|17.45|19.39|17.39|0
1755075300000|2025-08-13 08:55:00|19.44|17.44|19.43|17.43|19.44|17.44|19.41|17.41|0
1755075600000|2025-08-13 09:00:00|19.44|17.44|19.41|17.41|19.44|17.44|19.4|17.4|0
1755075900000|2025-08-13 09:05:00|19.4|17.4|19.41|17.41|19.45|17.45|19.4|17.4|0
1755076200000|2025-08-13 09:10:00|19.42|17.42|19.4|17.4|19.45|17.45|19.39|17.39|0
1755076500000|2025-08-13 09:15:00|19.42|17.42|19.43|17.43|19.47|17.47|19.41|17.41|0
1755076800000|2025-08-13 09:20:00|19.44|17.44|19.43|17.43|19.44|17.44|19.41|17.41|0
1755077100000|2025-08-13 09:25:00|19.44|17.44|19.42|17.42|19.45|17.45|19.41|17.41|0
1755077400000|2025-08-13 09:30:00|19.43|17.43|19.42|17.42|19.43|17.43|19.4|17.4|0
1755077700000|2025-08-13 09:35:00|19.41|17.41|19.44|17.44|19.45|17.45|19.41|17.41|0
1755078000000|2025-08-13 09:40:00|19.43|17.43|19.42|17.42|19.45|17.45|19.4|17.4|0
1755078300000|2025-08-13 09:45:00|19.41|17.41|19.43|17.43|19.44|17.44|19.4|17.4|0
1755078600000|2025-08-13 09:50:00|19.44|17.44|19.44|17.44|19.45|17.45|19.41|17.41|0
1755078900000|2025-08-13 09:55:00|19.43|17.43|19.28|17.28|19.43|17.43|19.24|17.24|0
1755079200000|2025-08-13 10:00:00|19.29|17.29|19.28|17.28|19.31|17.31|19.24|17.24|0
1755079500000|2025-08-13 10:05:00|19.29|17.29|19.32|17.32|19.34|17.34|19.29|17.29|0
1755079800000|2025-08-13 10:10:00|19.33|17.33|19.32|17.32|19.36|17.36|19.3|17.3|0
1755080100000|2025-08-13 10:15:00|19.31|17.31|19.33|17.33|19.34|17.34|19.31|17.31|0
1755080400000|2025-08-13 10:20:00|19.32|17.32|19.33|17.33|19.36|17.36|19.31|17.31|0
1755080700000|2025-08-13 10:25:00|19.34|17.34|19.34|17.34|19.36|17.36|19.31|17.31|0
1755081000000|2025-08-13 10:30:00|19.33|17.33|19.33|17.33|19.35|17.35|19.31|17.31|0
1755081300000|2025-08-13 10:35:00|19.32|17.32|19.32|17.32|19.36|17.36|19.3|17.3|0
1755081600000|2025-08-13 10:40:00|19.33|17.33|19.33|17.33|19.34|17.34|19.31|17.31|0
1755081900000|2025-08-13 10:45:00|19.32|17.32|19.39|17.39|19.4|17.4|19.32|17.32|0
1755082200000|2025-08-13 10:50:00|19.37|17.37|19.37|17.37|19.4|17.4|19.35|17.35|0
1755082500000|2025-08-13 10:55:00|19.36|17.36|19.37|17.37|19.39|17.39|19.36|17.36|0
1755082800000|2025-08-13 11:00:00|19.36|17.36|19.34|17.34|19.36|17.36|19.3|17.3|0
1755083100000|2025-08-13 11:05:00|19.35|17.35|19.33|17.33|19.35|17.35|19.31|17.31|0
1755083400000|2025-08-13 11:10:00|19.32|17.32|19.34|17.34|19.35|17.35|19.32|17.32|0
1755083700000|2025-08-13 11:15:00|19.33|17.33|19.33|17.33|19.35|17.35|19.31|17.31|0
1755084000000|2025-08-13 11:20:00|19.32|17.32|19.33|17.33|19.35|17.35|19.31|17.31|0
1755084300000|2025-08-13 11:25:00|19.34|17.34|19.32|17.32|19.35|17.35|19.3|17.3|0
1755084600000|2025-08-13 11:30:00|19.33|17.33|19.37|17.37|19.39|17.39|19.32|17.32|0
1755084900000|2025-08-13 11:35:00|19.38|17.38|19.33|17.33|19.39|17.39|19.3|17.3|0
1755085200000|2025-08-13 11:40:00|19.32|17.32|19.33|17.33|19.36|17.36|19.3|17.3|0
1755085500000|2025-08-13 11:45:00|19.34|17.34|19.35|17.35|19.43|17.43|19.26|17.26|0
1755085800000|2025-08-13 11:50:00|19.36|17.36|19.3|17.3|19.36|17.36|19.3|17.3|0
1755086100000|2025-08-13 11:55:00|19.32|17.32|19.32|17.32|19.33|17.33|19.3|17.3|0
1755086400000|2025-08-13 12:00:00|19.31|17.31|19.33|17.33|19.34|17.34|19.3|17.3|0
1755086700000|2025-08-13 12:05:00|19.34|17.34|19.33|17.33|19.34|17.34|19.3|17.3|0
1755087000000|2025-08-13 12:10:00|19.32|17.32|19.33|17.33|19.36|17.36|19.3|17.3|0
1755087300000|2025-08-13 12:15:00|19.32|17.32|19.31|17.31|19.33|17.33|19.3|17.3|0
1755087600000|2025-08-13 12:20:00|19.32|17.32|19.33|17.33|19.34|17.34|19.3|17.3|0
1755087900000|2025-08-13 12:25:00|19.34|17.34|19.26|17.26|19.34|17.34|19.24|17.24|0
1755088200000|2025-08-13 12:30:00|19.28|17.28|19.22|17.22|19.29|17.29|19.07|17.07|0
1755088500000|2025-08-13 12:35:00|19.24|17.24|19.14|17.14|19.24|17.24|19.11|17.11|0
1755088800000|2025-08-13 12:40:00|19.13|17.13|19.12|17.12|19.15|17.15|19.11|17.11|0
1755089100000|2025-08-13 12:45:00|19.13|17.13|19.12|17.12|19.15|17.15|19.1|17.1|0
1755089400000|2025-08-13 12:50:00|19.13|17.13|19.09|17.09|19.13|17.13|19.05|17.05|0
1755089700000|2025-08-13 12:55:00|19.08|17.08|19.13|17.13|19.14|17.14|19.07|17.07|0
1755090000000|2025-08-13 13:00:00|19.44|17.44|19.07|17.07|19.45|17.45|19.06|17.06|0
1755090300000|2025-08-13 13:05:00|19.08|17.08|19.07|17.07|19.1|17.1|19.05|17.05|0
1755090600000|2025-08-13 13:10:00|19.08|17.08|19.08|17.08|19.09|17.09|19.05|17.05|0
1755090900000|2025-08-13 13:15:00|19.09|17.09|19.08|17.08|19.14|17.14|19.05|17.05|0
1755091200000|2025-08-13 13:20:00|19.09|17.09|19.07|17.07|19.09|17.09|19.06|17.06|0
1755091500000|2025-08-13 13:25:00|18.99|16.99|18.98|16.98|18.99|16.99|18.98|16.98|0
1755091800000|2025-08-13 13:30:00|19.15|17.15|19.03|17.03|19.2|17.2|18.92|16.92|0
1755092100000|2025-08-13 13:35:00|19.02|17.02|19.02|17.02|19.14|17.14|18.95|16.95|0
1755092400000|2025-08-13 13:40:00|19.03|17.03|19.07|17.07|19.17|17.17|19.02|17.02|0
1755092700000|2025-08-13 13:45:00|19.02|17.02|19.12|17.12|19.16|17.16|18.99|16.99|0
1755093000000|2025-08-13 13:50:00|19.1|17.1|19.06|17.06|19.19|17.19|19|17|0
1755093300000|2025-08-13 13:55:00|19.07|17.07|19.22|17.22|19.34|17.34|19.07|17.07|0
1755093600000|2025-08-13 14:00:00|19.23|17.23|19.31|17.31|19.34|17.34|19.2|17.2|0
1755093900000|2025-08-13 14:05:00|19.33|17.33|19.34|17.34|19.41|17.41|19.26|17.26|0
1755094200000|2025-08-13 14:10:00|19.35|17.35|19.43|17.43|19.58|17.58|19.34|17.34|0
1755094500000|2025-08-13 14:15:00|19.44|17.44|19.54|17.54|19.56|17.56|19.4|17.4|0
1755094800000|2025-08-13 14:20:00|19.53|17.53|19.66|17.66|19.69|17.69|19.48|17.48|0
1755095100000|2025-08-13 14:25:00|19.67|17.67|19.81|17.81|19.92|17.92|19.66|17.66|0
1755095400000|2025-08-13 14:30:00|19.79|17.79|19.96|17.96|19.97|17.97|19.79|17.79|0
1755095700000|2025-08-13 14:35:00|19.97|17.97|19.86|17.86|20.02|18.02|19.76|17.76|0
1755096000000|2025-08-13 14:40:00|19.87|17.87|19.67|17.67|19.92|17.92|19.67|17.67|0
1755096300000|2025-08-13 14:45:00|19.66|17.66|19.91|17.91|19.97|17.97|19.66|17.66|0
1755096600000|2025-08-13 14:50:00|19.92|17.92|19.86|17.86|19.94|17.94|19.82|17.82|0
1755096900000|2025-08-13 14:55:00|19.85|17.85|19.82|17.82|19.89|17.89|19.8|17.8|0
1755097200000|2025-08-13 15:00:00|19.83|17.83|19.8|17.8|19.83|17.83|19.71|17.71|0
1755097500000|2025-08-13 15:05:00|19.81|17.81|19.91|17.91|19.95|17.95|19.77|17.77|0
1755097800000|2025-08-13 15:10:00|19.94|17.94|19.93|17.93|19.96|17.96|19.86|17.86|0
1755098100000|2025-08-13 15:15:00|19.92|17.92|19.87|17.87|20|18|19.85|17.85|0
1755098400000|2025-08-13 15:20:00|19.88|17.88|19.62|17.62|19.88|17.88|19.55|17.55|0
1755098700000|2025-08-13 15:25:00|19.61|17.61|19.7|17.7|19.73|17.73|19.56|17.56|0
1755099000000|2025-08-13 15:30:00|19.69|17.69|19.53|17.53|19.71|17.71|19.5|17.5|0
1755099300000|2025-08-13 15:35:00|19.54|17.54|19.63|17.63|19.69|17.69|19.52|17.52|0
1755099600000|2025-08-13 15:40:00|19.66|17.66|19.46|17.46|19.67|17.67|19.43|17.43|0
1755099900000|2025-08-13 15:45:00|19.45|17.45|19.52|17.52|19.59|17.59|19.45|17.45|0
1755100200000|2025-08-13 15:50:00|19.51|17.51|19.79|17.79|19.79|17.79|19.51|17.51|0
1755100500000|2025-08-13 15:55:00|19.8|17.8|19.76|17.76|19.8|17.8|19.72|17.72|0
1755100800000|2025-08-13 16:00:00|19.74|17.74|19.7|17.7|19.79|17.79|19.68|17.68|0
1755101100000|2025-08-13 16:05:00|19.71|17.71|19.7|17.7|19.75|17.75|19.65|17.65|0
1755101400000|2025-08-13 16:10:00|19.69|17.69|19.71|17.71|19.74|17.74|19.66|17.66|0
1755101700000|2025-08-13 16:15:00|19.72|17.72|19.77|17.77|19.77|17.77|19.66|17.66|0
1755102000000|2025-08-13 16:20:00|19.76|17.76|19.77|17.77|19.79|17.79|19.69|17.69|0
1755102300000|2025-08-13 16:25:00|19.76|17.76|19.76|17.76|19.8|17.8|19.72|17.72|0
1755102600000|2025-08-13 16:30:00|19.75|17.75|19.72|17.72|19.86|17.86|19.69|17.69|0
1755102900000|2025-08-13 16:35:00|19.73|17.73|19.9|17.9|19.94|17.94|19.72|17.72|0
1755103200000|2025-08-13 16:40:00|19.91|17.91|20|18|20.06|18.06|19.89|17.89|0
1755103500000|2025-08-13 16:45:00|20.01|18.01|20.09|18.09|20.16|18.16|19.98|17.98|0
1755103800000|2025-08-13 16:50:00|20.1|18.1|20.02|18.02|20.17|18.17|20.02|18.02|0
1755104100000|2025-08-13 16:55:00|20.01|18.01|20.05|18.05|20.14|18.14|20|18|0
1755104400000|2025-08-13 17:00:00|20.07|18.07|19.8|17.8|20.07|18.07|19.79|17.79|0
1755104700000|2025-08-13 17:05:00|19.79|17.79|20.02|18.02|20.02|18.02|19.79|17.79|0
1755105000000|2025-08-13 17:10:00|20.01|18.01|20.11|18.11|20.11|18.11|19.97|17.97|0
1755105300000|2025-08-13 17:15:00|20.1|18.1|19.99|17.99|20.15|18.15|19.97|17.97|0
1755105600000|2025-08-13 17:20:00|19.98|17.98|19.87|17.87|19.98|17.98|19.85|17.85|0
1755105900000|2025-08-13 17:25:00|19.86|17.86|19.82|17.82|19.9|17.9|19.78|17.78|0
1755106200000|2025-08-13 17:30:00|19.81|17.81|20.12|18.12|20.17|18.17|19.79|17.79|0
1755106500000|2025-08-13 17:35:00|20.13|18.13|20.03|18.03|20.15|18.15|20.03|18.03|0
1755106800000|2025-08-13 17:40:00|20.04|18.04|20.02|18.02|20.06|18.06|19.98|17.98|0
1755107100000|2025-08-13 17:45:00|20.01|18.01|20.01|18.01|20.05|18.05|19.95|17.95|0
1755107400000|2025-08-13 17:50:00|20.02|18.02|19.91|17.91|20.04|18.04|19.87|17.87|0
1755107700000|2025-08-13 17:55:00|19.92|17.92|19.84|17.84|19.94|17.94|19.79|17.79|0
1755108000000|2025-08-13 18:00:00|19.82|17.82|19.81|17.81|19.89|17.89|19.78|17.78|0
1755108300000|2025-08-13 18:05:00|19.82|17.82|19.81|17.81|19.86|17.86|19.78|17.78|0
1755108600000|2025-08-13 18:10:00|19.82|17.82|19.72|17.72|19.84|17.84|19.66|17.66|0
1755108900000|2025-08-13 18:15:00|19.73|17.73|19.75|17.75|19.76|17.76|19.68|17.68|0
1755109200000|2025-08-13 18:20:00|19.76|17.76|19.69|17.69|19.81|17.81|19.68|17.68|0
1755109500000|2025-08-13 18:25:00|19.68|17.68|19.73|17.73|19.75|17.75|19.68|17.68|0
1755109800000|2025-08-13 18:30:00|19.72|17.72|19.6|17.6|19.73|17.73|19.59|17.59|0
1755110100000|2025-08-13 18:35:00|19.61|17.61|19.8|17.8|20.01|18.01|19.59|17.59|0
1755110400000|2025-08-13 18:40:00|19.81|17.81|19.82|17.82|19.94|17.94|19.77|17.77|0
1755110700000|2025-08-13 18:45:00|19.81|17.81|19.74|17.74|19.81|17.81|19.7|17.7|0
1755111000000|2025-08-13 18:50:00|19.75|17.75|19.7|17.7|19.78|17.78|19.68|17.68|0
1755111300000|2025-08-13 18:55:00|19.71|17.71|19.62|17.62|19.73|17.73|19.59|17.59|0
1755111600000|2025-08-13 19:00:00|19.61|17.61|19.71|17.71|19.73|17.73|19.6|17.6|0
1755111900000|2025-08-13 19:05:00|19.72|17.72|19.72|17.72|19.74|17.74|19.68|17.68|0
1755112200000|2025-08-13 19:10:00|19.71|17.71|19.6|17.6|19.71|17.71|19.57|17.57|0
1755112500000|2025-08-13 19:15:00|19.59|17.59|19.51|17.51|19.61|17.61|19.47|17.47|0
1755112800000|2025-08-13 19:20:00|19.5|17.5|19.44|17.44|19.52|17.52|19.38|17.38|0
1755113100000|2025-08-13 19:25:00|19.42|17.42|19.52|17.52|19.53|17.53|19.41|17.41|0
1755113400000|2025-08-13 19:30:00|19.51|17.51|19.7|17.7|19.7|17.7|19.49|17.49|0
1755113700000|2025-08-13 19:35:00|19.71|17.71|19.79|17.79|19.82|17.82|19.65|17.65|0
1755114000000|2025-08-13 19:40:00|19.8|17.8|19.91|17.91|19.92|17.92|19.69|17.69|0
1755114300000|2025-08-13 19:45:00|19.87|17.87|19.8|17.8|19.88|17.88|19.76|17.76|0
1755114600000|2025-08-13 19:50:00|19.75|17.75|19.77|17.77|19.81|17.81|19.67|17.67|0
1755114900000|2025-08-13 19:55:00|19.78|17.78|19.77|17.77|19.81|17.81|19.66|17.66|0
1755115200000|2025-08-13 20:00:00|19.73|17.73|19.72|17.72|19.75|17.75|19.64|17.64|0
1755115500000|2025-08-13 20:05:00|19.74|17.74|19.86|17.86|19.88|17.88|19.72|17.72|0
1755115800000|2025-08-13 20:10:00|19.87|17.87|19.87|17.87|19.89|17.89|19.84|17.84|0
1755116100000|2025-08-13 20:15:00|19.89|17.89|19.91|17.91|19.93|17.93|19.86|17.86|0
1755116400000|2025-08-13 20:20:00|19.92|17.92|19.92|17.92|19.94|17.94|19.89|17.89|0
1755116700000|2025-08-13 20:25:00|19.91|17.91|19.92|17.92|19.93|17.93|19.89|17.89|0
1755117000000|2025-08-13 20:30:00|19.91|17.91|19.91|17.91|19.93|17.93|19.89|17.89|0
1755117300000|2025-08-13 20:35:00|19.92|17.92|19.96|17.96|19.97|17.97|19.91|17.91|0
1755117600000|2025-08-13 20:40:00|19.97|17.97|19.97|17.97|19.99|17.99|19.94|17.94|0
1755117900000|2025-08-13 20:45:00|19.96|17.96|19.97|17.97|19.97|17.97|19.94|17.94|0
1755118200000|2025-08-13 20:50:00|19.96|17.96|19.97|17.97|19.98|17.98|19.95|17.95|0
1755118500000|2025-08-13 20:55:00|20.27|17.67|20.33|17.73|20.33|17.73|20.26|17.66|0
1755118800000|2025-08-13 21:00:00|20.31|17.71|20.28|17.68|20.32|17.72|20.28|17.68|0
1755119100000|2025-08-13 21:05:00|20.27|17.67|20.23|17.63|20.28|17.68|20.23|17.63|0
1755119400000|2025-08-13 21:10:00|20.27|17.67|20.28|17.68|20.28|17.68|20.25|17.65|0
1755119700000|2025-08-13 21:15:00|20.29|17.69|20.23|17.63|20.29|17.69|20.23|17.63|0
1755120000000|2025-08-13 21:20:00|20.26|17.66|20.24|17.64|20.28|17.68|20.24|17.64|0
1755120300000|2025-08-13 21:25:00|20.27|17.67|20.27|17.67|20.27|17.67|20.27|17.67|0
1755120900000|2025-08-13 21:35:00|20.24|17.64|20.25|17.65|20.25|17.65|20.24|17.64|0
1755121200000|2025-08-13 21:40:00|20.24|17.64|20.25|17.65|20.28|17.68|20.24|17.64|0
1755121500000|2025-08-13 21:45:00|20.26|17.66|20.26|17.66|20.26|17.66|20.25|17.65|0
1755121800000|2025-08-13 21:50:00|20.27|17.67|20.26|17.66|20.27|17.67|20.25|17.65|0
1755122100000|2025-08-13 21:55:00|20.23|17.63|20.23|17.63|20.27|17.67|20.23|17.63|0
1755122400000|2025-08-13 22:00:00|20.26|17.66|20.39|17.79|20.39|17.79|20.26|17.66|0
1755122700000|2025-08-13 22:05:00|20.38|17.78|20.45|17.85|20.45|17.85|20.36|17.76|0
1755123000000|2025-08-13 22:10:00|20.44|17.84|20.41|17.81|20.44|17.84|20.38|17.78|0
1755123300000|2025-08-13 22:15:00|20.4|17.8|20.37|17.77|20.41|17.81|20.36|17.76|0
1755123600000|2025-08-13 22:20:00|20.35|17.75|20.33|17.73|20.35|17.75|20.33|17.73|0
1755123900000|2025-08-13 22:25:00|20.32|17.72|20.26|17.66|20.32|17.72|20.25|17.65|0
1755124200000|2025-08-13 22:30:00|20.27|17.67|20.28|17.68|20.29|17.69|20.26|17.66|0
1755124500000|2025-08-13 22:35:00|20.27|17.67|20.25|17.65|20.27|17.67|20.24|17.64|0
1755124800000|2025-08-13 22:40:00|20.24|17.64|20.19|17.59|20.26|17.66|20.19|17.59|0
1755125100000|2025-08-13 22:45:00|20.2|17.6|20.16|17.56|20.2|17.6|20.15|17.55|0
1755125400000|2025-08-13 22:50:00|20.15|17.55|20.14|17.54|20.15|17.55|20.12|17.52|0
1755125700000|2025-08-13 22:55:00|20.13|17.53|20.14|17.54|20.15|17.55|20.13|17.53|0
1755126000000|2025-08-13 23:00:00|20.15|17.55|20.12|17.52|20.15|17.55|20.1|17.5|0
1755126300000|2025-08-13 23:05:00|20.13|17.53|20.13|17.53|20.15|17.55|20.12|17.52|0
1755126600000|2025-08-13 23:10:00|20.14|17.54|20.19|17.59|20.19|17.59|20.12|17.52|0
1755126900000|2025-08-13 23:15:00|20.2|17.6|20.19|17.59|20.21|17.61|20.18|17.58|0
1755127200000|2025-08-13 23:20:00|20.18|17.58|20.17|17.57|20.18|17.58|20.15|17.55|0
1755127500000|2025-08-13 23:25:00|20.16|17.56|20.16|17.56|20.16|17.56|20.16|17.56|0
1755127800000|2025-08-13 23:30:00|20.15|17.55|20.14|17.54|20.16|17.56|20.14|17.54|0
1755128100000|2025-08-13 23:35:00|20.13|17.53|20.11|17.51|20.15|17.55|20.1|17.5|0
1755128400000|2025-08-13 23:40:00|20.1|17.5|20.05|17.45|20.1|17.5|20.05|17.45|0
1755128700000|2025-08-13 23:45:00|20.06|17.46|20.1|17.5|20.12|17.52|20.06|17.46|0
1755129000000|2025-08-13 23:50:00|20.11|17.51|20.13|17.53|20.14|17.54|20.09|17.49|0
1755129300000|2025-08-13 23:55:00|20.14|17.54|20.16|17.56|20.16|17.56|20.12|17.52|0
1755129600000|2025-08-14 00:00:00|20.15|17.55|20.18|17.58|20.22|17.62|20.14|17.54|0
1755129900000|2025-08-14 00:05:00|20.17|17.57|20.11|17.51|20.17|17.57|20.09|17.49|0
1755130200000|2025-08-14 00:10:00|20.13|17.53|20.09|17.49|20.14|17.54|20.09|17.49|0
1755130500000|2025-08-14 00:15:00|20.1|17.5|19.82|17.82|20.15|17.84|19.77|17.5|0
1755130800000|2025-08-14 00:20:00|19.81|17.81|19.82|17.82|19.83|17.83|19.8|17.8|0
1755131100000|2025-08-14 00:25:00|19.8|17.8|19.81|17.81|19.82|17.82|19.79|17.79|0
1755131400000|2025-08-14 00:30:00|19.82|17.82|19.82|17.82|19.83|17.83|19.79|17.79|0
1755131700000|2025-08-14 00:35:00|19.83|17.83|19.84|17.84|19.88|17.88|19.78|17.78|0
1755132000000|2025-08-14 00:40:00|19.85|17.85|19.87|17.87|19.88|17.88|19.84|17.84|0
1755132300000|2025-08-14 00:45:00|19.88|17.88|19.91|17.91|19.94|17.94|19.85|17.85|0
1755132600000|2025-08-14 00:50:00|19.92|17.92|19.9|17.9|19.95|17.95|19.89|17.89|0
1755132900000|2025-08-14 00:55:00|19.91|17.91|19.91|17.91|19.93|17.93|19.89|17.89|0
1755133200000|2025-08-14 01:00:00|19.92|17.92|19.92|17.92|19.97|17.97|19.89|17.89|0
1755133500000|2025-08-14 01:05:00|19.91|17.91|19.97|17.97|20.02|18.02|19.91|17.91|0
1755133800000|2025-08-14 01:10:00|19.96|17.96|19.97|17.97|19.98|17.98|19.94|17.94|0
1755134100000|2025-08-14 01:15:00|19.98|17.98|19.98|17.98|20|18|19.95|17.95|0
1755134400000|2025-08-14 01:20:00|19.97|17.97|20.02|18.02|20.03|18.03|19.95|17.95|0
1755134700000|2025-08-14 01:25:00|20.01|18.01|20|18|20.03|18.03|19.99|17.99|0
1755135000000|2025-08-14 01:30:00|20.01|18.01|20.02|18.02|20.03|18.03|19.99|17.99|0
1755135300000|2025-08-14 01:35:00|20|18|20.02|18.02|20.03|18.03|19.99|17.99|0
1755135600000|2025-08-14 01:40:00|20.01|18.01|20.02|18.02|20.04|18.04|20|18|0
1755135900000|2025-08-14 01:45:00|20.03|18.03|20|18|20.03|18.03|19.98|17.98|0
1755136200000|2025-08-14 01:50:00|20.01|18.01|19.92|17.92|20.01|18.01|19.89|17.89|0
1755136500000|2025-08-14 01:55:00|19.91|17.91|19.93|17.93|19.93|17.93|19.89|17.89|0
1755136800000|2025-08-14 02:00:00|19.91|17.91|19.91|17.91|19.94|17.94|19.89|17.89|0
1755137100000|2025-08-14 02:05:00|19.9|17.9|19.91|17.91|19.93|17.93|19.89|17.89|0
1755137400000|2025-08-14 02:10:00|19.9|17.9|19.91|17.91|19.92|17.92|19.89|17.89|0
1755137700000|2025-08-14 02:15:00|19.92|17.92|19.92|17.92|19.92|17.92|19.9|17.9|0
1755138000000|2025-08-14 02:20:00|19.93|17.93|19.91|17.91|19.93|17.93|19.89|17.89|0
1755138300000|2025-08-14 02:25:00|19.92|17.92|19.92|17.92|19.92|17.92|19.9|17.9|0
1755138600000|2025-08-14 02:30:00|19.93|17.93|19.92|17.92|19.93|17.93|19.89|17.89|0
1755138900000|2025-08-14 02:35:00|19.91|17.91|19.9|17.9|19.93|17.93|19.89|17.89|0
1755139200000|2025-08-14 02:40:00|19.91|17.91|19.89|17.89|19.91|17.91|19.89|17.89|0
1755139500000|2025-08-14 02:45:00|19.9|17.9|19.91|17.91|19.92|17.92|19.89|17.89|0
1755139800000|2025-08-14 02:50:00|19.96|17.96|19.95|17.95|19.96|17.96|19.94|17.94|0
1755140100000|2025-08-14 02:55:00|19.94|17.94|19.94|17.94|19.98|17.98|19.93|17.93|0
1755140400000|2025-08-14 03:00:00|19.95|17.95|19.94|17.94|19.98|17.98|19.94|17.94|0
1755140700000|2025-08-14 03:05:00|19.95|17.95|19.93|17.93|19.98|17.98|19.93|17.93|0
1755141000000|2025-08-14 03:10:00|19.95|17.95|19.96|17.96|19.98|17.98|19.95|17.95|0
1755141300000|2025-08-14 03:15:00|19.97|17.97|19.97|17.97|19.97|17.97|19.96|17.96|0
1755141600000|2025-08-14 03:20:00|19.98|17.98|19.97|17.97|19.98|17.98|19.95|17.95|0
1755141900000|2025-08-14 03:25:00|19.96|17.96|19.96|17.96|19.97|17.97|19.94|17.94|0
1755142200000|2025-08-14 03:30:00|19.97|17.97|19.96|17.96|19.98|17.98|19.95|17.95|0
1755142500000|2025-08-14 03:35:00|19.95|17.95|19.95|17.95|19.97|17.97|19.95|17.95|0
1755142800000|2025-08-14 03:40:00|19.96|17.96|20|18|20.02|18.02|19.96|17.96|0
1755143100000|2025-08-14 03:45:00|20.01|18.01|20|18|20.02|18.02|19.99|17.99|0
1755143400000|2025-08-14 03:50:00|19.99|17.99|20|18|20.03|18.03|19.99|17.99|0
1755143700000|2025-08-14 03:55:00|20.01|18.01|20.01|18.01|20.03|18.03|19.99|17.99|0
1755144000000|2025-08-14 04:00:00|20.02|18.02|20.01|18.01|20.02|18.02|19.99|17.99|0
1755144300000|2025-08-14 04:05:00|20|18|19.97|17.97|20.02|18.02|19.97|17.97|0
1755144600000|2025-08-14 04:10:00|19.96|17.96|19.96|17.96|19.98|17.98|19.95|17.95|0
1755144900000|2025-08-14 04:15:00|19.95|17.95|19.96|17.96|19.96|17.96|19.95|17.95|0
1755145200000|2025-08-14 04:20:00|19.97|17.97|19.97|17.97|20|18|19.96|17.96|0
1755145500000|2025-08-14 04:25:00|19.96|17.96|19.95|17.95|19.98|17.98|19.95|17.95|0
1755145800000|2025-08-14 04:30:00|19.96|17.96|19.94|17.94|19.97|17.97|19.94|17.94|0
1755146100000|2025-08-14 04:35:00|19.95|17.95|19.95|17.95|19.96|17.96|19.93|17.93|0
1755146400000|2025-08-14 04:40:00|19.94|17.94|19.96|17.96|19.97|17.97|19.94|17.94|0
1755146700000|2025-08-14 04:45:00|19.95|17.95|19.96|17.96|19.97|17.97|19.94|17.94|0
1755147000000|2025-08-14 04:50:00|19.95|17.95|19.96|17.96|19.97|17.97|19.94|17.94|0
1755147300000|2025-08-14 04:55:00|19.95|17.95|19.97|17.97|19.97|17.97|19.95|17.95|0
1755147600000|2025-08-14 05:00:00|19.93|17.93|19.92|17.92|19.95|17.95|19.91|17.91|0
1755147900000|2025-08-14 05:05:00|19.93|17.93|19.96|17.96|19.96|17.96|19.92|17.92|0
1755148200000|2025-08-14 05:10:00|19.97|17.97|19.96|17.96|19.98|17.98|19.95|17.95|0
1755148500000|2025-08-14 05:15:00|19.95|17.95|19.96|17.96|19.97|17.97|19.94|17.94|0
1755148800000|2025-08-14 05:20:00|19.97|17.97|19.95|17.95|19.97|17.97|19.94|17.94|0
1755149100000|2025-08-14 05:25:00|19.96|17.96|19.95|17.95|19.97|17.97|19.94|17.94|0
1755149400000|2025-08-14 05:30:00|19.96|17.96|19.95|17.95|19.97|17.97|19.94|17.94|0
1755149700000|2025-08-14 05:35:00|19.94|17.94|20.02|18.02|20.02|18.02|19.94|17.94|0
1755150000000|2025-08-14 05:40:00|20.01|18.01|20.05|18.05|20.11|18.11|19.99|17.99|0
1755150300000|2025-08-14 05:45:00|20.04|18.04|20.06|18.06|20.08|18.08|20.03|18.03|0
1755150600000|2025-08-14 05:50:00|20.05|18.05|20.18|18.18|20.18|18.18|20.02|18.02|0
1755150900000|2025-08-14 05:55:00|20.17|18.17|20.14|18.14|20.18|18.18|20.14|18.14|0
1755151200000|2025-08-14 06:00:00|20.16|18.16|20.15|18.15|20.18|18.18|20.13|18.13|0
1755151500000|2025-08-14 06:05:00|20.14|18.14|20.11|18.11|20.17|18.17|20.1|18.1|0
1755151800000|2025-08-14 06:10:00|20.12|18.12|20.21|18.21|20.21|18.21|20.12|18.12|0
1755152100000|2025-08-14 06:15:00|20.22|18.22|20.25|18.25|20.27|18.27|20.2|18.2|0
1755152400000|2025-08-14 06:20:00|20.24|18.24|20.25|18.25|20.28|18.28|20.23|18.23|0
1755152700000|2025-08-14 06:25:00|20.24|18.24|20.27|18.27|20.28|18.28|20.21|18.21|0
1755153000000|2025-08-14 06:30:00|20.26|18.26|20.25|18.25|20.28|18.28|20.23|18.23|0
1755153300000|2025-08-14 06:35:00|20.26|18.26|20.24|18.24|20.27|18.27|20.22|18.22|0
1755153600000|2025-08-14 06:40:00|20.25|18.25|20.26|18.26|20.27|18.27|20.24|18.24|0
1755153900000|2025-08-14 06:45:00|20.27|18.27|20.25|18.25|20.27|18.27|20.21|18.21|0
1755154200000|2025-08-14 06:50:00|20.26|18.26|20.25|18.25|20.28|18.28|20.24|18.24|0
1755154500000|2025-08-14 06:55:00|20.24|18.24|20.19|18.19|20.28|18.28|20.19|18.19|0
1755154800000|2025-08-14 07:00:00|20.2|18.2|20.15|18.15|20.21|18.21|20.12|18.12|0
1755155100000|2025-08-14 07:05:00|20.14|18.14|20.15|18.15|20.2|18.2|20.12|18.12|0
1755155400000|2025-08-14 07:10:00|20.16|18.16|20.16|18.16|20.17|18.17|20.13|18.13|0
1755155700000|2025-08-14 07:15:00|20.15|18.15|20.1|18.1|20.2|18.2|20.07|18.07|0
1755156000000|2025-08-14 07:20:00|20.12|18.12|20.05|18.05|20.12|18.12|20.03|18.03|0
1755156300000|2025-08-14 07:25:00|20.06|18.06|20.04|18.04|20.07|18.07|20.03|18.03|0
1755156600000|2025-08-14 07:30:00|20.03|18.03|20.01|18.01|20.08|18.08|19.98|17.98|0
1755156900000|2025-08-14 07:35:00|19.99|17.99|20.01|18.01|20.02|18.02|19.98|17.98|0
1755157200000|2025-08-14 07:40:00|20|18|20|18|20.02|18.02|20|18|0
1755157500000|2025-08-14 07:45:00|20.01|18.01|20.01|18.01|20.03|18.03|20|18|0
1755157800000|2025-08-14 07:50:00|20.02|18.02|20.06|18.06|20.12|18.12|20.02|18.02|0
1755158100000|2025-08-14 07:55:00|20.07|18.07|20|18|20.08|18.08|19.99|17.99|0
1755158400000|2025-08-14 08:00:00|19.99|17.99|19.99|17.99|20.05|18.05|19.95|17.95|0
1755158700000|2025-08-14 08:05:00|20.01|18.01|19.95|17.95|20.02|18.02|19.94|17.94|0
1755159000000|2025-08-14 08:10:00|19.96|17.96|19.96|17.96|19.98|17.98|19.95|17.95|0
1755159300000|2025-08-14 08:15:00|19.95|17.95|19.92|17.92|19.97|17.97|19.92|17.92|0
1755159600000|2025-08-14 08:20:00|19.91|17.91|19.92|17.92|19.93|17.93|19.9|17.9|0
1755159900000|2025-08-14 08:25:00|19.91|17.91|19.91|17.91|19.92|17.92|19.89|17.89|0
1755160200000|2025-08-14 08:30:00|19.9|17.9|19.9|17.9|19.93|17.93|19.89|17.89|0
1755160500000|2025-08-14 08:35:00|19.91|17.91|19.93|17.93|19.93|17.93|19.89|17.89|0
1755160800000|2025-08-14 08:40:00|19.92|17.92|19.91|17.91|19.93|17.93|19.9|17.9|0
1755161100000|2025-08-14 08:45:00|19.92|17.92|19.92|17.92|19.93|17.93|19.9|17.9|0
1755161400000|2025-08-14 08:50:00|19.91|17.91|19.95|17.95|19.95|17.95|19.89|17.89|0
1755161700000|2025-08-14 08:55:00|19.94|17.94|19.92|17.92|19.97|17.97|19.9|17.9|0
1755162000000|2025-08-14 09:00:00|19.93|17.93|19.97|17.97|20.01|18.01|19.91|17.91|0
1755162300000|2025-08-14 09:05:00|19.95|17.95|19.96|17.96|19.99|17.99|19.94|17.94|0
1755162600000|2025-08-14 09:10:00|19.95|17.95|19.97|17.97|19.97|17.97|19.95|17.95|0
1755162900000|2025-08-14 09:15:00|19.96|17.96|19.96|17.96|19.99|17.99|19.92|17.92|0
1755163200000|2025-08-14 09:20:00|19.97|17.97|19.97|17.97|19.98|17.98|19.95|17.95|0
1755163500000|2025-08-14 09:25:00|19.98|17.98|19.86|17.86|19.98|17.98|19.85|17.85|0
1755163800000|2025-08-14 09:30:00|19.85|17.85|19.87|17.87|19.88|17.88|19.85|17.85|0
1755164100000|2025-08-14 09:35:00|19.88|17.88|19.87|17.87|19.88|17.88|19.85|17.85|0
1755164400000|2025-08-14 09:40:00|19.88|17.88|19.92|17.92|19.92|17.92|19.86|17.86|0
1755164700000|2025-08-14 09:45:00|19.91|17.91|19.91|17.91|19.94|17.94|19.91|17.91|0
1755165000000|2025-08-14 09:50:00|19.92|17.92|19.91|17.91|19.95|17.95|19.9|17.9|0
1755165300000|2025-08-14 09:55:00|19.92|17.92|19.92|17.92|19.93|17.93|19.9|17.9|0
1755165600000|2025-08-14 10:00:00|19.93|17.93|19.92|17.92|19.94|17.94|19.9|17.9|0
1755165900000|2025-08-14 10:05:00|19.93|17.93|19.93|17.93|19.94|17.94|19.91|17.91|0
1755166200000|2025-08-14 10:10:00|19.92|17.92|19.92|17.92|19.94|17.94|19.89|17.89|0
1755166500000|2025-08-14 10:15:00|19.91|17.91|19.92|17.92|19.93|17.93|19.91|17.91|0
1755166800000|2025-08-14 10:20:00|19.93|17.93|19.87|17.87|19.94|17.94|19.85|17.85|0
1755167100000|2025-08-14 10:25:00|19.86|17.86|19.87|17.87|19.89|17.89|19.86|17.86|0
1755167400000|2025-08-14 10:30:00|19.88|17.88|19.86|17.86|19.89|17.89|19.85|17.85|0
1755167700000|2025-08-14 10:35:00|19.85|17.85|19.81|17.81|19.85|17.85|19.81|17.81|0
1755168000000|2025-08-14 10:40:00|19.82|17.82|19.87|17.87|19.88|17.88|19.8|17.8|0
1755168300000|2025-08-14 10:45:00|19.86|17.86|19.87|17.87|19.88|17.88|19.85|17.85|0
1755168600000|2025-08-14 10:50:00|19.88|17.88|19.86|17.86|19.91|17.91|19.83|17.83|0
1755168900000|2025-08-14 10:55:00|19.87|17.87|19.86|17.86|19.88|17.88|19.84|17.84|0
1755169200000|2025-08-14 11:00:00|19.89|17.89|19.88|17.88|19.93|17.93|19.8|17.8|0
1755169500000|2025-08-14 11:05:00|19.86|17.86|19.81|17.81|19.88|17.88|19.81|17.81|0
1755169800000|2025-08-14 11:10:00|19.8|17.8|19.81|17.81|19.82|17.82|19.8|17.8|0
1755170100000|2025-08-14 11:15:00|19.82|17.82|19.81|17.81|19.84|17.84|19.8|17.8|0
1755170400000|2025-08-14 11:20:00|19.8|17.8|19.67|17.67|19.85|17.85|19.61|17.61|0
1755170700000|2025-08-14 11:25:00|19.66|17.66|19.57|17.57|19.69|17.69|19.55|17.55|0
1755171000000|2025-08-14 11:30:00|19.56|17.56|19.61|17.61|19.67|17.67|19.56|17.56|0
1755171300000|2025-08-14 11:35:00|19.62|17.62|19.66|17.66|19.68|17.68|19.61|17.61|0
1755171600000|2025-08-14 11:40:00|19.67|17.67|19.61|17.61|19.68|17.68|19.61|17.61|0
1755171900000|2025-08-14 11:45:00|19.62|17.62|19.61|17.61|19.67|17.67|19.6|17.6|0
1755172200000|2025-08-14 11:50:00|19.62|17.62|19.57|17.57|19.62|17.62|19.55|17.55|0
1755172500000|2025-08-14 11:55:00|19.58|17.58|19.46|17.46|19.58|17.58|19.45|17.45|0
1755172800000|2025-08-14 12:00:00|19.45|17.45|19.57|17.57|19.59|17.59|19.45|17.45|0
1755173100000|2025-08-14 12:05:00|19.58|17.58|19.57|17.57|19.62|17.62|19.55|17.55|0
1755173400000|2025-08-14 12:10:00|19.56|17.56|19.52|17.52|19.6|17.6|19.51|17.51|0
1755173700000|2025-08-14 12:15:00|19.51|17.51|19.47|17.47|19.56|17.56|19.45|17.45|0
1755174000000|2025-08-14 12:20:00|19.48|17.48|19.56|17.56|19.6|17.6|19.47|17.47|0
1755174300000|2025-08-14 12:25:00|19.57|17.57|19.65|17.65|19.68|17.68|19.56|17.56|0
1755174600000|2025-08-14 12:30:00|19.64|17.64|20.79|18.79|20.79|18.79|19.63|17.63|0
1755174900000|2025-08-14 12:35:00|20.77|18.77|20.68|18.68|21.04|19.04|20.51|18.51|0
1755175200000|2025-08-14 12:40:00|20.7|18.7|20.42|18.42|20.7|18.7|20.35|18.35|0
1755175500000|2025-08-14 12:45:00|20.43|18.43|20.39|18.39|20.53|18.53|20.28|18.28|0
1755175800000|2025-08-14 12:50:00|20.41|18.41|20.48|18.48|20.48|18.48|20.16|18.16|0
1755176100000|2025-08-14 12:55:00|20.49|18.49|20.46|18.46|20.55|18.55|20.42|18.42|0
1755176400000|2025-08-14 13:00:00|20.47|18.47|20.62|18.62|20.66|18.66|20.46|18.46|0
1755176700000|2025-08-14 13:05:00|20.64|18.64|20.54|18.54|20.72|18.72|20.54|18.54|0
1755177000000|2025-08-14 13:10:00|20.56|18.56|20.47|18.47|20.63|18.63|20.44|18.44|0
1755177300000|2025-08-14 13:15:00|20.48|18.48|20.54|18.54|20.54|18.54|20.44|18.44|0
1755177600000|2025-08-14 13:20:00|20.53|18.53|20.57|18.57|20.61|18.61|20.49|18.49|0
1755177900000|2025-08-14 13:25:00|20.55|18.55|20.52|18.52|20.55|18.55|20.52|18.52|0
1755178200000|2025-08-14 13:30:00|20.56|18.56|20.49|18.49|20.73|18.73|20.49|18.49|0
1755178500000|2025-08-14 13:35:00|20.48|18.48|20.35|18.35|20.49|18.49|20.24|18.24|0
1755178800000|2025-08-14 13:40:00|20.38|18.38|20.18|18.18|20.47|18.47|20.18|18.18|0
1755179100000|2025-08-14 13:45:00|20.19|18.19|20.06|18.06|20.26|18.26|20.03|18.03|0
1755179400000|2025-08-14 13:50:00|20.07|18.07|20.1|18.1|20.11|18.11|19.87|17.87|0
1755179700000|2025-08-14 13:55:00|20.09|18.09|19.98|17.98|20.25|18.25|19.96|17.96|0
1755180000000|2025-08-14 14:00:00|19.96|17.96|19.92|17.92|20.02|18.02|19.92|17.92|0
1755180300000|2025-08-14 14:05:00|19.93|17.93|19.91|17.91|20|18|19.84|17.84|0
1755180600000|2025-08-14 14:10:00|19.92|17.92|19.96|17.96|20|18|19.83|17.83|0
1755180900000|2025-08-14 14:15:00|19.95|17.95|19.64|17.64|19.97|17.97|19.61|17.61|0
1755181200000|2025-08-14 14:20:00|19.63|17.63|19.81|17.81|19.86|17.86|19.61|17.61|0
1755181500000|2025-08-14 14:25:00|19.82|17.82|19.69|17.69|19.89|17.89|19.66|17.66|0
1755181800000|2025-08-14 14:30:00|19.68|17.68|19.53|17.53|19.69|17.69|19.45|17.45|0
1755182100000|2025-08-14 14:35:00|19.54|17.54|19.49|17.49|19.58|17.58|19.46|17.46|0
1755182400000|2025-08-14 14:40:00|19.48|17.48|19.54|17.54|19.58|17.58|19.4|17.4|0
1755182700000|2025-08-14 14:45:00|19.55|17.55|19.35|17.35|19.55|17.55|19.28|17.28|0
1755183000000|2025-08-14 14:50:00|19.36|17.36|19.46|17.46|19.49|17.49|19.32|17.32|0
1755183300000|2025-08-14 14:55:00|19.45|17.45|19.62|17.62|19.67|17.67|19.42|17.42|0
1755183600000|2025-08-14 15:00:00|19.61|17.61|19.65|17.65|19.71|17.71|19.59|17.59|0
1755183900000|2025-08-14 15:05:00|19.66|17.66|19.77|17.77|19.81|17.81|19.58|17.58|0
1755184200000|2025-08-14 15:10:00|19.78|17.78|19.8|17.8|19.87|17.87|19.77|17.77|0
1755184500000|2025-08-14 15:15:00|19.82|17.82|19.76|17.76|19.82|17.82|19.64|17.64|0
1755184800000|2025-08-14 15:20:00|19.75|17.75|19.93|17.93|19.98|17.98|19.75|17.75|0
1755185100000|2025-08-14 15:25:00|19.96|17.96|20.13|18.13|20.28|18.28|19.95|17.95|0
1755185400000|2025-08-14 15:30:00|20.12|18.12|20.12|18.12|20.21|18.21|20.03|18.03|0
1755185700000|2025-08-14 15:35:00|20.14|18.14|20.23|18.23|20.27|18.27|20.11|18.11|0
1755186000000|2025-08-14 15:40:00|20.25|18.25|20.21|18.21|20.37|18.37|20.16|18.16|0
1755186300000|2025-08-14 15:45:00|20.24|18.24|19.96|17.96|20.3|18.3|19.91|17.91|0
1755186600000|2025-08-14 15:50:00|19.97|17.97|19.95|17.95|20.06|18.06|19.9|17.9|0
1755186900000|2025-08-14 15:55:00|19.97|17.97|19.94|17.94|20.05|18.05|19.89|17.89|0
1755187200000|2025-08-14 16:00:00|19.95|17.95|20.09|18.09|20.16|18.16|19.94|17.94|0
1755187500000|2025-08-14 16:05:00|20.1|18.1|20.14|18.14|20.21|18.21|20.1|18.1|0
1755187800000|2025-08-14 16:10:00|20.2|18.2|20.43|18.43|20.46|18.46|20.16|18.16|0
1755188100000|2025-08-14 16:15:00|20.45|18.45|20.25|18.25|20.45|18.45|20.16|18.16|0
1755188400000|2025-08-14 16:20:00|20.26|18.26|20.24|18.24|20.38|18.38|20.13|18.13|0
1755188700000|2025-08-14 16:25:00|20.25|18.25|20.35|18.35|20.35|18.35|20.15|18.15|0
1755189000000|2025-08-14 16:30:00|20.36|18.36|20.18|18.18|20.38|18.38|20.15|18.15|0
1755189300000|2025-08-14 16:35:00|20.17|18.17|20.22|18.22|20.29|18.29|20.11|18.11|0
1755189600000|2025-08-14 16:40:00|20.23|18.23|20.22|18.22|20.34|18.34|20.2|18.2|0
1755189900000|2025-08-14 16:45:00|20.24|18.24|20.14|18.14|20.28|18.28|20.11|18.11|0
1755190200000|2025-08-14 16:50:00|20.13|18.13|19.93|17.93|20.14|18.14|19.92|17.92|0
1755190500000|2025-08-14 16:55:00|19.94|17.94|19.86|17.86|19.99|17.99|19.85|17.85|0
1755190800000|2025-08-14 17:00:00|19.85|17.85|19.84|17.84|19.88|17.88|19.77|17.77|0
1755191100000|2025-08-14 17:05:00|19.83|17.83|19.82|17.82|19.86|17.86|19.78|17.78|0
1755191400000|2025-08-14 17:10:00|19.81|17.81|19.81|17.81|19.85|17.85|19.78|17.78|0
1755191700000|2025-08-14 17:15:00|19.82|17.82|19.72|17.72|19.82|17.82|19.67|17.67|0
1755192000000|2025-08-14 17:20:00|19.74|17.74|19.7|17.7|19.79|17.79|19.7|17.7|0
1755192300000|2025-08-14 17:25:00|19.68|17.68|19.6|17.6|19.74|17.74|19.59|17.59|0
1755192600000|2025-08-14 17:30:00|19.59|17.59|19.64|17.64|19.67|17.67|19.58|17.58|0
1755192900000|2025-08-14 17:35:00|19.65|17.65|19.74|17.74|19.75|17.75|19.63|17.63|0
1755193200000|2025-08-14 17:40:00|19.73|17.73|19.82|17.82|19.87|17.87|19.72|17.72|0
1755193500000|2025-08-14 17:45:00|19.83|17.83|19.85|17.85|19.86|17.86|19.65|17.65|0
1755193800000|2025-08-14 17:50:00|19.86|17.86|19.82|17.82|19.93|17.93|19.8|17.8|0
1755194100000|2025-08-14 17:55:00|19.83|17.83|19.82|17.82|19.87|17.87|19.78|17.78|0
1755194400000|2025-08-14 18:00:00|19.83|17.83|19.85|17.85|19.85|17.85|19.76|17.76|0
1755194700000|2025-08-14 18:05:00|19.84|17.84|19.84|17.84|19.86|17.86|19.77|17.77|0
1755195000000|2025-08-14 18:10:00|19.85|17.85|19.95|17.95|19.96|17.96|19.8|17.8|0
1755195300000|2025-08-14 18:15:00|19.96|17.96|19.82|17.82|19.97|17.97|19.79|17.79|0
1755195600000|2025-08-14 18:20:00|19.83|17.83|19.75|17.75|19.87|17.87|19.72|17.72|0
1755195900000|2025-08-14 18:25:00|19.74|17.74|19.93|17.93|19.96|17.96|19.74|17.74|0
1755196200000|2025-08-14 18:30:00|19.94|17.94|19.87|17.87|19.94|17.94|19.8|17.8|0
1755196500000|2025-08-14 18:35:00|19.88|17.88|19.79|17.79|19.89|17.89|19.77|17.77|0
1755196800000|2025-08-14 18:40:00|19.78|17.78|19.63|17.63|19.79|17.79|19.61|17.61|0
1755197100000|2025-08-14 18:45:00|19.64|17.64|19.61|17.61|19.68|17.68|19.6|17.6|0
1755197400000|2025-08-14 18:50:00|19.58|17.58|19.63|17.63|19.69|17.69|19.52|17.52|0
1755197700000|2025-08-14 18:55:00|19.62|17.62|19.72|17.72|19.76|17.76|19.61|17.61|0
1755198000000|2025-08-14 19:00:00|19.73|17.73|19.62|17.62|19.76|17.76|19.6|17.6|0
1755198300000|2025-08-14 19:05:00|19.63|17.63|19.53|17.53|19.68|17.68|19.52|17.52|0
1755198600000|2025-08-14 19:10:00|19.52|17.52|19.58|17.58|19.59|17.59|19.51|17.51|0
1755198900000|2025-08-14 19:15:00|19.57|17.57|19.43|17.43|19.59|17.59|19.41|17.41|0
1755199200000|2025-08-14 19:20:00|19.44|17.44|19.44|17.44|19.5|17.5|19.38|17.38|0
1755199500000|2025-08-14 19:25:00|19.45|17.45|19.62|17.62|19.64|17.64|19.45|17.45|0
1755199800000|2025-08-14 19:30:00|19.63|17.63|19.64|17.64|19.67|17.67|19.6|17.6|0
1755200100000|2025-08-14 19:35:00|19.63|17.63|19.59|17.59|19.66|17.66|19.53|17.53|0
1755200400000|2025-08-14 19:40:00|19.58|17.58|19.71|17.71|19.73|17.73|19.54|17.54|0
1755200700000|2025-08-14 19:45:00|19.7|17.7|19.66|17.66|19.7|17.7|19.59|17.59|0
1755201000000|2025-08-14 19:50:00|19.64|17.64|19.68|17.68|19.73|17.73|19.6|17.6|0
1755201300000|2025-08-14 19:55:00|19.74|17.74|19.74|17.74|19.74|17.74|19.53|17.53|0
1755201600000|2025-08-14 20:00:00|19.78|17.78|20.03|18.03|20.05|18.05|19.78|17.78|0
1755201900000|2025-08-14 20:05:00|20.04|18.04|20.09|18.09|20.11|18.11|19.99|17.99|0
1755202200000|2025-08-14 20:10:00|20.07|18.07|20.23|18.23|20.23|18.23|20.04|18.04|0
1755202500000|2025-08-14 20:15:00|20.21|18.21|20.19|18.19|20.28|18.28|20.17|18.17|0
1755202800000|2025-08-14 20:20:00|20.2|18.2|20.19|18.19|20.23|18.23|20.18|18.18|0
1755203100000|2025-08-14 20:25:00|20.18|18.18|20.14|18.14|20.2|18.2|20.12|18.12|0
1755203400000|2025-08-14 20:30:00|20.15|18.15|20.11|18.11|20.2|18.2|20.11|18.11|0
1755203700000|2025-08-14 20:35:00|20.12|18.12|20.04|18.04|20.15|18.15|20.03|18.03|0
1755204000000|2025-08-14 20:40:00|20.06|18.06|20.04|18.04|20.08|18.08|20.02|18.02|0
1755204300000|2025-08-14 20:45:00|20.03|18.03|20.05|18.05|20.06|18.06|20.02|18.02|0
1755204600000|2025-08-14 20:50:00|20.04|18.04|20.05|18.05|20.06|18.06|20.02|18.02|0
1755204900000|2025-08-14 20:55:00|20.35|17.75|20.26|17.66|20.38|17.78|20.23|17.63|0
1755205200000|2025-08-14 21:00:00|20.27|17.67|20.28|17.68|20.29|17.69|20.25|17.65|0
1755205500000|2025-08-14 21:05:00|20.29|17.69|20.28|17.68|20.29|17.69|20.28|17.68|0
1755206100000|2025-08-14 21:15:00|20.29|17.69|20.29|17.69|20.29|17.69|20.29|17.69|0
1755206400000|2025-08-14 21:20:00|20.28|17.68|20.3|17.7|20.3|17.7|20.28|17.68|0
1755206700000|2025-08-14 21:25:00|20.29|17.69|20.33|17.73|20.33|17.73|20.29|17.69|0
1755207000000|2025-08-14 21:30:00|20.32|17.72|20.31|17.71|20.32|17.72|20.31|17.71|0
1755207300000|2025-08-14 21:35:00|20.3|17.7|20.29|17.69|20.3|17.7|20.29|17.69|0
1755207900000|2025-08-14 21:45:00|20.27|17.67|20.29|17.69|20.29|17.69|20.27|17.67|0
1755208500000|2025-08-14 21:55:00|20.28|17.68|20.29|17.69|20.29|17.69|20.28|17.68|0
1755208800000|2025-08-14 22:00:00|20.28|17.68|20.26|17.66|20.35|17.75|20.26|17.66|0
1755209100000|2025-08-14 22:05:00|20.25|17.65|20.15|17.55|20.25|17.65|20.15|17.55|0
1755209400000|2025-08-14 22:10:00|20.16|17.56|20.18|17.58|20.2|17.6|20.14|17.54|0
1755209700000|2025-08-14 22:15:00|20.19|17.59|20.25|17.65|20.26|17.66|20.19|17.59|0
1755210000000|2025-08-14 22:20:00|20.24|17.64|20.24|17.64|20.25|17.65|20.2|17.6|0
1755210300000|2025-08-14 22:25:00|20.25|17.65|20.23|17.63|20.25|17.65|20.2|17.6|0
1755210600000|2025-08-14 22:30:00|20.22|17.62|20.25|17.65|20.27|17.67|20.21|17.61|0
1755210900000|2025-08-14 22:35:00|20.24|17.64|20.24|17.64|20.25|17.65|20.2|17.6|0
1755211200000|2025-08-14 22:40:00|20.25|17.65|20.23|17.63|20.25|17.65|20.23|17.63|0
1755211500000|2025-08-14 22:45:00|20.21|17.61|20.23|17.63|20.23|17.63|20.2|17.6|0
1755211800000|2025-08-14 22:50:00|20.22|17.62|20.19|17.59|20.23|17.63|20.19|17.59|0
1755212100000|2025-08-14 22:55:00|20.2|17.6|20.14|17.54|20.21|17.61|20.14|17.54|0
1755212400000|2025-08-14 23:00:00|20.15|17.55|20.1|17.5|20.15|17.55|20.08|17.48|0
1755212700000|2025-08-14 23:05:00|20.11|17.51|20.09|17.49|20.11|17.51|20.07|17.47|0
1755213000000|2025-08-14 23:10:00|20.08|17.48|20.12|17.52|20.12|17.52|20.07|17.47|0
1755213300000|2025-08-14 23:15:00|20.11|17.51|20.09|17.49|20.12|17.52|20.09|17.49|0
1755213600000|2025-08-14 23:20:00|20.06|17.46|20.1|17.5|20.11|17.51|20.06|17.46|0
1755213900000|2025-08-14 23:25:00|20.11|17.51|20.11|17.51|20.12|17.52|20.1|17.5|0
1755214200000|2025-08-14 23:30:00|20.12|17.52|20.14|17.54|20.14|17.54|20.11|17.51|0
1755214500000|2025-08-14 23:35:00|20.13|17.53|20.1|17.5|20.13|17.53|20.1|17.5|0
1755214800000|2025-08-14 23:40:00|20.09|17.49|20.08|17.48|20.09|17.49|20.06|17.46|0
1755215100000|2025-08-14 23:45:00|20.09|17.49|20.1|17.5|20.12|17.52|20.04|17.44|0
1755215400000|2025-08-14 23:50:00|20.09|17.49|20.13|17.53|20.17|17.57|20.09|17.49|0
1755215700000|2025-08-14 23:55:00|20.12|17.52|20.19|17.59|20.19|17.59|20.12|17.52|0
1755129600000|2025-08-14 00:00:00|20.15|17.55|20.18|17.58|20.22|17.62|20.14|17.54|0
1755129900000|2025-08-14 00:05:00|20.17|17.57|20.11|17.51|20.17|17.57|20.09|17.49|0
1755130200000|2025-08-14 00:10:00|20.13|17.53|20.09|17.49|20.14|17.54|20.09|17.49|0
1755130500000|2025-08-14 00:15:00|20.1|17.5|19.82|17.82|20.15|17.84|19.77|17.5|0
1755130800000|2025-08-14 00:20:00|19.81|17.81|19.82|17.82|19.83|17.83|19.8|17.8|0
1755131100000|2025-08-14 00:25:00|19.8|17.8|19.81|17.81|19.82|17.82|19.79|17.79|0
1755131400000|2025-08-14 00:30:00|19.82|17.82|19.82|17.82|19.83|17.83|19.79|17.79|0
1755131700000|2025-08-14 00:35:00|19.83|17.83|19.84|17.84|19.88|17.88|19.78|17.78|0
1755132000000|2025-08-14 00:40:00|19.85|17.85|19.87|17.87|19.88|17.88|19.84|17.84|0
1755132300000|2025-08-14 00:45:00|19.88|17.88|19.91|17.91|19.94|17.94|19.85|17.85|0
1755132600000|2025-08-14 00:50:00|19.92|17.92|19.9|17.9|19.95|17.95|19.89|17.89|0
1755132900000|2025-08-14 00:55:00|19.91|17.91|19.91|17.91|19.93|17.93|19.89|17.89|0
1755133200000|2025-08-14 01:00:00|19.92|17.92|19.92|17.92|19.97|17.97|19.89|17.89|0
1755133500000|2025-08-14 01:05:00|19.91|17.91|19.97|17.97|20.02|18.02|19.91|17.91|0
1755133800000|2025-08-14 01:10:00|19.96|17.96|19.97|17.97|19.98|17.98|19.94|17.94|0
1755134100000|2025-08-14 01:15:00|19.98|17.98|19.98|17.98|20|18|19.95|17.95|0
1755134400000|2025-08-14 01:20:00|19.97|17.97|20.02|18.02|20.03|18.03|19.95|17.95|0
1755134700000|2025-08-14 01:25:00|20.01|18.01|20|18|20.03|18.03|19.99|17.99|0
1755135000000|2025-08-14 01:30:00|20.01|18.01|20.02|18.02|20.03|18.03|19.99|17.99|0
1755135300000|2025-08-14 01:35:00|20|18|20.02|18.02|20.03|18.03|19.99|17.99|0
1755135600000|2025-08-14 01:40:00|20.01|18.01|20.02|18.02|20.04|18.04|20|18|0
1755135900000|2025-08-14 01:45:00|20.03|18.03|20|18|20.03|18.03|19.98|17.98|0
1755136200000|2025-08-14 01:50:00|20.01|18.01|19.92|17.92|20.01|18.01|19.89|17.89|0
1755136500000|2025-08-14 01:55:00|19.91|17.91|19.93|17.93|19.93|17.93|19.89|17.89|0
1755136800000|2025-08-14 02:00:00|19.91|17.91|19.91|17.91|19.94|17.94|19.89|17.89|0
1755137100000|2025-08-14 02:05:00|19.9|17.9|19.91|17.91|19.93|17.93|19.89|17.89|0
1755137400000|2025-08-14 02:10:00|19.9|17.9|19.91|17.91|19.92|17.92|19.89|17.89|0
1755137700000|2025-08-14 02:15:00|19.92|17.92|19.92|17.92|19.92|17.92|19.9|17.9|0
1755138000000|2025-08-14 02:20:00|19.93|17.93|19.91|17.91|19.93|17.93|19.89|17.89|0
1755138300000|2025-08-14 02:25:00|19.92|17.92|19.92|17.92|19.92|17.92|19.9|17.9|0
1755138600000|2025-08-14 02:30:00|19.93|17.93|19.92|17.92|19.93|17.93|19.89|17.89|0
1755138900000|2025-08-14 02:35:00|19.91|17.91|19.9|17.9|19.93|17.93|19.89|17.89|0
1755139200000|2025-08-14 02:40:00|19.91|17.91|19.89|17.89|19.91|17.91|19.89|17.89|0
1755139500000|2025-08-14 02:45:00|19.9|17.9|19.91|17.91|19.92|17.92|19.89|17.89|0
1755139800000|2025-08-14 02:50:00|19.96|17.96|19.95|17.95|19.96|17.96|19.94|17.94|0
1755140100000|2025-08-14 02:55:00|19.94|17.94|19.94|17.94|19.98|17.98|19.93|17.93|0
1755140400000|2025-08-14 03:00:00|19.95|17.95|19.94|17.94|19.98|17.98|19.94|17.94|0
1755140700000|2025-08-14 03:05:00|19.95|17.95|19.93|17.93|19.98|17.98|19.93|17.93|0
1755141000000|2025-08-14 03:10:00|19.95|17.95|19.96|17.96|19.98|17.98|19.95|17.95|0
1755141300000|2025-08-14 03:15:00|19.97|17.97|19.97|17.97|19.97|17.97|19.96|17.96|0
1755141600000|2025-08-14 03:20:00|19.98|17.98|19.97|17.97|19.98|17.98|19.95|17.95|0
1755141900000|2025-08-14 03:25:00|19.96|17.96|19.96|17.96|19.97|17.97|19.94|17.94|0
1755142200000|2025-08-14 03:30:00|19.97|17.97|19.96|17.96|19.98|17.98|19.95|17.95|0
1755142500000|2025-08-14 03:35:00|19.95|17.95|19.95|17.95|19.97|17.97|19.95|17.95|0
1755142800000|2025-08-14 03:40:00|19.96|17.96|20|18|20.02|18.02|19.96|17.96|0
1755143100000|2025-08-14 03:45:00|20.01|18.01|20|18|20.02|18.02|19.99|17.99|0
1755143400000|2025-08-14 03:50:00|19.99|17.99|20|18|20.03|18.03|19.99|17.99|0
1755143700000|2025-08-14 03:55:00|20.01|18.01|20.01|18.01|20.03|18.03|19.99|17.99|0
1755144000000|2025-08-14 04:00:00|20.02|18.02|20.01|18.01|20.02|18.02|19.99|17.99|0
1755144300000|2025-08-14 04:05:00|20|18|19.97|17.97|20.02|18.02|19.97|17.97|0
1755144600000|2025-08-14 04:10:00|19.96|17.96|19.96|17.96|19.98|17.98|19.95|17.95|0
1755144900000|2025-08-14 04:15:00|19.95|17.95|19.96|17.96|19.96|17.96|19.95|17.95|0
1755145200000|2025-08-14 04:20:00|19.97|17.97|19.97|17.97|20|18|19.96|17.96|0
1755145500000|2025-08-14 04:25:00|19.96|17.96|19.95|17.95|19.98|17.98|19.95|17.95|0
1755145800000|2025-08-14 04:30:00|19.96|17.96|19.94|17.94|19.97|17.97|19.94|17.94|0
1755146100000|2025-08-14 04:35:00|19.95|17.95|19.95|17.95|19.96|17.96|19.93|17.93|0
1755146400000|2025-08-14 04:40:00|19.94|17.94|19.96|17.96|19.97|17.97|19.94|17.94|0
1755146700000|2025-08-14 04:45:00|19.95|17.95|19.96|17.96|19.97|17.97|19.94|17.94|0
1755147000000|2025-08-14 04:50:00|19.95|17.95|19.96|17.96|19.97|17.97|19.94|17.94|0
1755147300000|2025-08-14 04:55:00|19.95|17.95|19.97|17.97|19.97|17.97|19.95|17.95|0
1755147600000|2025-08-14 05:00:00|19.93|17.93|19.92|17.92|19.95|17.95|19.91|17.91|0
1755147900000|2025-08-14 05:05:00|19.93|17.93|19.96|17.96|19.96|17.96|19.92|17.92|0
1755148200000|2025-08-14 05:10:00|19.97|17.97|19.96|17.96|19.98|17.98|19.95|17.95|0
1755148500000|2025-08-14 05:15:00|19.95|17.95|19.96|17.96|19.97|17.97|19.94|17.94|0
1755148800000|2025-08-14 05:20:00|19.97|17.97|19.95|17.95|19.97|17.97|19.94|17.94|0
1755149100000|2025-08-14 05:25:00|19.96|17.96|19.95|17.95|19.97|17.97|19.94|17.94|0
1755149400000|2025-08-14 05:30:00|19.96|17.96|19.95|17.95|19.97|17.97|19.94|17.94|0
1755149700000|2025-08-14 05:35:00|19.94|17.94|20.02|18.02|20.02|18.02|19.94|17.94|0
1755150000000|2025-08-14 05:40:00|20.01|18.01|20.05|18.05|20.11|18.11|19.99|17.99|0
1755150300000|2025-08-14 05:45:00|20.04|18.04|20.06|18.06|20.08|18.08|20.03|18.03|0
1755150600000|2025-08-14 05:50:00|20.05|18.05|20.18|18.18|20.18|18.18|20.02|18.02|0
1755150900000|2025-08-14 05:55:00|20.17|18.17|20.14|18.14|20.18|18.18|20.14|18.14|0
1755151200000|2025-08-14 06:00:00|20.16|18.16|20.15|18.15|20.18|18.18|20.13|18.13|0
1755151500000|2025-08-14 06:05:00|20.14|18.14|20.11|18.11|20.17|18.17|20.1|18.1|0
1755151800000|2025-08-14 06:10:00|20.12|18.12|20.21|18.21|20.21|18.21|20.12|18.12|0
1755152100000|2025-08-14 06:15:00|20.22|18.22|20.25|18.25|20.27|18.27|20.2|18.2|0
1755152400000|2025-08-14 06:20:00|20.24|18.24|20.25|18.25|20.28|18.28|20.23|18.23|0
1755152700000|2025-08-14 06:25:00|20.24|18.24|20.27|18.27|20.28|18.28|20.21|18.21|0
1755153000000|2025-08-14 06:30:00|20.26|18.26|20.25|18.25|20.28|18.28|20.23|18.23|0
1755153300000|2025-08-14 06:35:00|20.26|18.26|20.24|18.24|20.27|18.27|20.22|18.22|0
1755153600000|2025-08-14 06:40:00|20.25|18.25|20.26|18.26|20.27|18.27|20.24|18.24|0
1755153900000|2025-08-14 06:45:00|20.27|18.27|20.25|18.25|20.27|18.27|20.21|18.21|0
1755154200000|2025-08-14 06:50:00|20.26|18.26|20.25|18.25|20.28|18.28|20.24|18.24|0
1755154500000|2025-08-14 06:55:00|20.24|18.24|20.19|18.19|20.28|18.28|20.19|18.19|0
1755154800000|2025-08-14 07:00:00|20.2|18.2|20.15|18.15|20.21|18.21|20.12|18.12|0
1755155100000|2025-08-14 07:05:00|20.14|18.14|20.15|18.15|20.2|18.2|20.12|18.12|0
1755155400000|2025-08-14 07:10:00|20.16|18.16|20.16|18.16|20.17|18.17|20.13|18.13|0
1755155700000|2025-08-14 07:15:00|20.15|18.15|20.1|18.1|20.2|18.2|20.07|18.07|0
1755156000000|2025-08-14 07:20:00|20.12|18.12|20.05|18.05|20.12|18.12|20.03|18.03|0
1755156300000|2025-08-14 07:25:00|20.06|18.06|20.04|18.04|20.07|18.07|20.03|18.03|0
1755156600000|2025-08-14 07:30:00|20.03|18.03|20.01|18.01|20.08|18.08|19.98|17.98|0
1755156900000|2025-08-14 07:35:00|19.99|17.99|20.01|18.01|20.02|18.02|19.98|17.98|0
1755157200000|2025-08-14 07:40:00|20|18|20|18|20.02|18.02|20|18|0
1755157500000|2025-08-14 07:45:00|20.01|18.01|20.01|18.01|20.03|18.03|20|18|0
1755157800000|2025-08-14 07:50:00|20.02|18.02|20.06|18.06|20.12|18.12|20.02|18.02|0
1755158100000|2025-08-14 07:55:00|20.07|18.07|20|18|20.08|18.08|19.99|17.99|0
1755158400000|2025-08-14 08:00:00|19.99|17.99|19.99|17.99|20.05|18.05|19.95|17.95|0
1755158700000|2025-08-14 08:05:00|20.01|18.01|19.95|17.95|20.02|18.02|19.94|17.94|0
1755159000000|2025-08-14 08:10:00|19.96|17.96|19.96|17.96|19.98|17.98|19.95|17.95|0
1755159300000|2025-08-14 08:15:00|19.95|17.95|19.92|17.92|19.97|17.97|19.92|17.92|0
1755159600000|2025-08-14 08:20:00|19.91|17.91|19.92|17.92|19.93|17.93|19.9|17.9|0
1755159900000|2025-08-14 08:25:00|19.91|17.91|19.91|17.91|19.92|17.92|19.89|17.89|0
1755160200000|2025-08-14 08:30:00|19.9|17.9|19.9|17.9|19.93|17.93|19.89|17.89|0
1755160500000|2025-08-14 08:35:00|19.91|17.91|19.93|17.93|19.93|17.93|19.89|17.89|0
1755160800000|2025-08-14 08:40:00|19.92|17.92|19.91|17.91|19.93|17.93|19.9|17.9|0
1755161100000|2025-08-14 08:45:00|19.92|17.92|19.92|17.92|19.93|17.93|19.9|17.9|0
1755161400000|2025-08-14 08:50:00|19.91|17.91|19.95|17.95|19.95|17.95|19.89|17.89|0
1755161700000|2025-08-14 08:55:00|19.94|17.94|19.92|17.92|19.97|17.97|19.9|17.9|0
1755162000000|2025-08-14 09:00:00|19.93|17.93|19.97|17.97|20.01|18.01|19.91|17.91|0
1755162300000|2025-08-14 09:05:00|19.95|17.95|19.96|17.96|19.99|17.99|19.94|17.94|0
1755162600000|2025-08-14 09:10:00|19.95|17.95|19.97|17.97|19.97|17.97|19.95|17.95|0
1755162900000|2025-08-14 09:15:00|19.96|17.96|19.96|17.96|19.99|17.99|19.92|17.92|0
1755163200000|2025-08-14 09:20:00|19.97|17.97|19.97|17.97|19.98|17.98|19.95|17.95|0
1755163500000|2025-08-14 09:25:00|19.98|17.98|19.86|17.86|19.98|17.98|19.85|17.85|0
1755163800000|2025-08-14 09:30:00|19.85|17.85|19.87|17.87|19.88|17.88|19.85|17.85|0
1755164100000|2025-08-14 09:35:00|19.88|17.88|19.87|17.87|19.88|17.88|19.85|17.85|0
1755164400000|2025-08-14 09:40:00|19.88|17.88|19.92|17.92|19.92|17.92|19.86|17.86|0
1755164700000|2025-08-14 09:45:00|19.91|17.91|19.91|17.91|19.94|17.94|19.91|17.91|0
1755165000000|2025-08-14 09:50:00|19.92|17.92|19.91|17.91|19.95|17.95|19.9|17.9|0
1755165300000|2025-08-14 09:55:00|19.92|17.92|19.92|17.92|19.93|17.93|19.9|17.9|0
1755165600000|2025-08-14 10:00:00|19.93|17.93|19.92|17.92|19.94|17.94|19.9|17.9|0
1755165900000|2025-08-14 10:05:00|19.93|17.93|19.93|17.93|19.94|17.94|19.91|17.91|0
1755166200000|2025-08-14 10:10:00|19.92|17.92|19.92|17.92|19.94|17.94|19.89|17.89|0
1755166500000|2025-08-14 10:15:00|19.91|17.91|19.92|17.92|19.93|17.93|19.91|17.91|0
1755166800000|2025-08-14 10:20:00|19.93|17.93|19.87|17.87|19.94|17.94|19.85|17.85|0
1755167100000|2025-08-14 10:25:00|19.86|17.86|19.87|17.87|19.89|17.89|19.86|17.86|0
1755167400000|2025-08-14 10:30:00|19.88|17.88|19.86|17.86|19.89|17.89|19.85|17.85|0
1755167700000|2025-08-14 10:35:00|19.85|17.85|19.81|17.81|19.85|17.85|19.81|17.81|0
1755168000000|2025-08-14 10:40:00|19.82|17.82|19.87|17.87|19.88|17.88|19.8|17.8|0
1755168300000|2025-08-14 10:45:00|19.86|17.86|19.87|17.87|19.88|17.88|19.85|17.85|0
1755168600000|2025-08-14 10:50:00|19.88|17.88|19.86|17.86|19.91|17.91|19.83|17.83|0
1755168900000|2025-08-14 10:55:00|19.87|17.87|19.86|17.86|19.88|17.88|19.84|17.84|0
1755169200000|2025-08-14 11:00:00|19.89|17.89|19.88|17.88|19.93|17.93|19.8|17.8|0
1755169500000|2025-08-14 11:05:00|19.86|17.86|19.81|17.81|19.88|17.88|19.81|17.81|0
1755169800000|2025-08-14 11:10:00|19.8|17.8|19.81|17.81|19.82|17.82|19.8|17.8|0
1755170100000|2025-08-14 11:15:00|19.82|17.82|19.81|17.81|19.84|17.84|19.8|17.8|0
1755170400000|2025-08-14 11:20:00|19.8|17.8|19.67|17.67|19.85|17.85|19.61|17.61|0
1755170700000|2025-08-14 11:25:00|19.66|17.66|19.57|17.57|19.69|17.69|19.55|17.55|0
1755171000000|2025-08-14 11:30:00|19.56|17.56|19.61|17.61|19.67|17.67|19.56|17.56|0
1755171300000|2025-08-14 11:35:00|19.62|17.62|19.66|17.66|19.68|17.68|19.61|17.61|0
1755171600000|2025-08-14 11:40:00|19.67|17.67|19.61|17.61|19.68|17.68|19.61|17.61|0
1755171900000|2025-08-14 11:45:00|19.62|17.62|19.61|17.61|19.67|17.67|19.6|17.6|0
1755172200000|2025-08-14 11:50:00|19.62|17.62|19.57|17.57|19.62|17.62|19.55|17.55|0
1755172500000|2025-08-14 11:55:00|19.58|17.58|19.46|17.46|19.58|17.58|19.45|17.45|0
1755172800000|2025-08-14 12:00:00|19.45|17.45|19.57|17.57|19.59|17.59|19.45|17.45|0
1755173100000|2025-08-14 12:05:00|19.58|17.58|19.57|17.57|19.62|17.62|19.55|17.55|0
1755173400000|2025-08-14 12:10:00|19.56|17.56|19.52|17.52|19.6|17.6|19.51|17.51|0
1755173700000|2025-08-14 12:15:00|19.51|17.51|19.47|17.47|19.56|17.56|19.45|17.45|0
1755174000000|2025-08-14 12:20:00|19.48|17.48|19.56|17.56|19.6|17.6|19.47|17.47|0
1755174300000|2025-08-14 12:25:00|19.57|17.57|19.65|17.65|19.68|17.68|19.56|17.56|0
1755174600000|2025-08-14 12:30:00|19.64|17.64|20.79|18.79|20.79|18.79|19.63|17.63|0
1755174900000|2025-08-14 12:35:00|20.77|18.77|20.68|18.68|21.04|19.04|20.51|18.51|0
1755175200000|2025-08-14 12:40:00|20.7|18.7|20.42|18.42|20.7|18.7|20.35|18.35|0
1755175500000|2025-08-14 12:45:00|20.43|18.43|20.39|18.39|20.53|18.53|20.28|18.28|0
1755175800000|2025-08-14 12:50:00|20.41|18.41|20.48|18.48|20.48|18.48|20.16|18.16|0
1755176100000|2025-08-14 12:55:00|20.49|18.49|20.46|18.46|20.55|18.55|20.42|18.42|0
1755176400000|2025-08-14 13:00:00|20.47|18.47|20.62|18.62|20.66|18.66|20.46|18.46|0
1755176700000|2025-08-14 13:05:00|20.64|18.64|20.54|18.54|20.72|18.72|20.54|18.54|0
1755177000000|2025-08-14 13:10:00|20.56|18.56|20.47|18.47|20.63|18.63|20.44|18.44|0
1755177300000|2025-08-14 13:15:00|20.48|18.48|20.54|18.54|20.54|18.54|20.44|18.44|0
1755177600000|2025-08-14 13:20:00|20.53|18.53|20.57|18.57|20.61|18.61|20.49|18.49|0
1755177900000|2025-08-14 13:25:00|20.55|18.55|20.52|18.52|20.55|18.55|20.52|18.52|0
1755178200000|2025-08-14 13:30:00|20.56|18.56|20.49|18.49|20.73|18.73|20.49|18.49|0
1755178500000|2025-08-14 13:35:00|20.48|18.48|20.35|18.35|20.49|18.49|20.24|18.24|0
1755178800000|2025-08-14 13:40:00|20.38|18.38|20.18|18.18|20.47|18.47|20.18|18.18|0
1755179100000|2025-08-14 13:45:00|20.19|18.19|20.06|18.06|20.26|18.26|20.03|18.03|0
1755179400000|2025-08-14 13:50:00|20.07|18.07|20.1|18.1|20.11|18.11|19.87|17.87|0
1755179700000|2025-08-14 13:55:00|20.09|18.09|19.98|17.98|20.25|18.25|19.96|17.96|0
1755180000000|2025-08-14 14:00:00|19.96|17.96|19.92|17.92|20.02|18.02|19.92|17.92|0
1755180300000|2025-08-14 14:05:00|19.93|17.93|19.91|17.91|20|18|19.84|17.84|0
1755180600000|2025-08-14 14:10:00|19.92|17.92|19.96|17.96|20|18|19.83|17.83|0
1755180900000|2025-08-14 14:15:00|19.95|17.95|19.64|17.64|19.97|17.97|19.61|17.61|0
1755181200000|2025-08-14 14:20:00|19.63|17.63|19.81|17.81|19.86|17.86|19.61|17.61|0
1755181500000|2025-08-14 14:25:00|19.82|17.82|19.69|17.69|19.89|17.89|19.66|17.66|0
1755181800000|2025-08-14 14:30:00|19.68|17.68|19.53|17.53|19.69|17.69|19.45|17.45|0
1755182100000|2025-08-14 14:35:00|19.54|17.54|19.49|17.49|19.58|17.58|19.46|17.46|0
1755182400000|2025-08-14 14:40:00|19.48|17.48|19.54|17.54|19.58|17.58|19.4|17.4|0
1755182700000|2025-08-14 14:45:00|19.55|17.55|19.35|17.35|19.55|17.55|19.28|17.28|0
1755183000000|2025-08-14 14:50:00|19.36|17.36|19.46|17.46|19.49|17.49|19.32|17.32|0
1755183300000|2025-08-14 14:55:00|19.45|17.45|19.62|17.62|19.67|17.67|19.42|17.42|0
1755183600000|2025-08-14 15:00:00|19.61|17.61|19.65|17.65|19.71|17.71|19.59|17.59|0
1755183900000|2025-08-14 15:05:00|19.66|17.66|19.77|17.77|19.81|17.81|19.58|17.58|0
1755184200000|2025-08-14 15:10:00|19.78|17.78|19.8|17.8|19.87|17.87|19.77|17.77|0
1755184500000|2025-08-14 15:15:00|19.82|17.82|19.76|17.76|19.82|17.82|19.64|17.64|0
1755184800000|2025-08-14 15:20:00|19.75|17.75|19.93|17.93|19.98|17.98|19.75|17.75|0
1755185100000|2025-08-14 15:25:00|19.96|17.96|20.13|18.13|20.28|18.28|19.95|17.95|0
1755185400000|2025-08-14 15:30:00|20.12|18.12|20.12|18.12|20.21|18.21|20.03|18.03|0
1755185700000|2025-08-14 15:35:00|20.14|18.14|20.23|18.23|20.27|18.27|20.11|18.11|0
1755186000000|2025-08-14 15:40:00|20.25|18.25|20.21|18.21|20.37|18.37|20.16|18.16|0
1755186300000|2025-08-14 15:45:00|20.24|18.24|19.96|17.96|20.3|18.3|19.91|17.91|0
1755186600000|2025-08-14 15:50:00|19.97|17.97|19.95|17.95|20.06|18.06|19.9|17.9|0
1755186900000|2025-08-14 15:55:00|19.97|17.97|19.94|17.94|20.05|18.05|19.89|17.89|0
1755187200000|2025-08-14 16:00:00|19.95|17.95|20.09|18.09|20.16|18.16|19.94|17.94|0
1755187500000|2025-08-14 16:05:00|20.1|18.1|20.14|18.14|20.21|18.21|20.1|18.1|0
1755187800000|2025-08-14 16:10:00|20.2|18.2|20.43|18.43|20.46|18.46|20.16|18.16|0
1755188100000|2025-08-14 16:15:00|20.45|18.45|20.25|18.25|20.45|18.45|20.16|18.16|0
1755188400000|2025-08-14 16:20:00|20.26|18.26|20.24|18.24|20.38|18.38|20.13|18.13|0
1755188700000|2025-08-14 16:25:00|20.25|18.25|20.35|18.35|20.35|18.35|20.15|18.15|0
1755189000000|2025-08-14 16:30:00|20.36|18.36|20.18|18.18|20.38|18.38|20.15|18.15|0
1755189300000|2025-08-14 16:35:00|20.17|18.17|20.22|18.22|20.29|18.29|20.11|18.11|0
1755189600000|2025-08-14 16:40:00|20.23|18.23|20.22|18.22|20.34|18.34|20.2|18.2|0
1755189900000|2025-08-14 16:45:00|20.24|18.24|20.14|18.14|20.28|18.28|20.11|18.11|0
1755190200000|2025-08-14 16:50:00|20.13|18.13|19.93|17.93|20.14|18.14|19.92|17.92|0
1755190500000|2025-08-14 16:55:00|19.94|17.94|19.86|17.86|19.99|17.99|19.85|17.85|0
1755190800000|2025-08-14 17:00:00|19.85|17.85|19.84|17.84|19.88|17.88|19.77|17.77|0
1755191100000|2025-08-14 17:05:00|19.83|17.83|19.82|17.82|19.86|17.86|19.78|17.78|0
1755191400000|2025-08-14 17:10:00|19.81|17.81|19.81|17.81|19.85|17.85|19.78|17.78|0
1755191700000|2025-08-14 17:15:00|19.82|17.82|19.72|17.72|19.82|17.82|19.67|17.67|0
1755192000000|2025-08-14 17:20:00|19.74|17.74|19.7|17.7|19.79|17.79|19.7|17.7|0
1755192300000|2025-08-14 17:25:00|19.68|17.68|19.6|17.6|19.74|17.74|19.59|17.59|0
1755192600000|2025-08-14 17:30:00|19.59|17.59|19.64|17.64|19.67|17.67|19.58|17.58|0
1755192900000|2025-08-14 17:35:00|19.65|17.65|19.74|17.74|19.75|17.75|19.63|17.63|0
1755193200000|2025-08-14 17:40:00|19.73|17.73|19.82|17.82|19.87|17.87|19.72|17.72|0
1755193500000|2025-08-14 17:45:00|19.83|17.83|19.85|17.85|19.86|17.86|19.65|17.65|0
1755193800000|2025-08-14 17:50:00|19.86|17.86|19.82|17.82|19.93|17.93|19.8|17.8|0
1755194100000|2025-08-14 17:55:00|19.83|17.83|19.82|17.82|19.87|17.87|19.78|17.78|0
1755194400000|2025-08-14 18:00:00|19.83|17.83|19.85|17.85|19.85|17.85|19.76|17.76|0
1755194700000|2025-08-14 18:05:00|19.84|17.84|19.84|17.84|19.86|17.86|19.77|17.77|0
1755195000000|2025-08-14 18:10:00|19.85|17.85|19.95|17.95|19.96|17.96|19.8|17.8|0
1755195300000|2025-08-14 18:15:00|19.96|17.96|19.82|17.82|19.97|17.97|19.79|17.79|0
1755195600000|2025-08-14 18:20:00|19.83|17.83|19.75|17.75|19.87|17.87|19.72|17.72|0
1755195900000|2025-08-14 18:25:00|19.74|17.74|19.93|17.93|19.96|17.96|19.74|17.74|0
1755196200000|2025-08-14 18:30:00|19.94|17.94|19.87|17.87|19.94|17.94|19.8|17.8|0
1755196500000|2025-08-14 18:35:00|19.88|17.88|19.79|17.79|19.89|17.89|19.77|17.77|0
1755196800000|2025-08-14 18:40:00|19.78|17.78|19.63|17.63|19.79|17.79|19.61|17.61|0
1755197100000|2025-08-14 18:45:00|19.64|17.64|19.61|17.61|19.68|17.68|19.6|17.6|0
1755197400000|2025-08-14 18:50:00|19.58|17.58|19.63|17.63|19.69|17.69|19.52|17.52|0
1755197700000|2025-08-14 18:55:00|19.62|17.62|19.72|17.72|19.76|17.76|19.61|17.61|0
1755198000000|2025-08-14 19:00:00|19.73|17.73|19.62|17.62|19.76|17.76|19.6|17.6|0
1755198300000|2025-08-14 19:05:00|19.63|17.63|19.53|17.53|19.68|17.68|19.52|17.52|0
1755198600000|2025-08-14 19:10:00|19.52|17.52|19.58|17.58|19.59|17.59|19.51|17.51|0
1755198900000|2025-08-14 19:15:00|19.57|17.57|19.43|17.43|19.59|17.59|19.41|17.41|0
1755199200000|2025-08-14 19:20:00|19.44|17.44|19.44|17.44|19.5|17.5|19.38|17.38|0
1755199500000|2025-08-14 19:25:00|19.45|17.45|19.62|17.62|19.64|17.64|19.45|17.45|0
1755199800000|2025-08-14 19:30:00|19.63|17.63|19.64|17.64|19.67|17.67|19.6|17.6|0
1755200100000|2025-08-14 19:35:00|19.63|17.63|19.59|17.59|19.66|17.66|19.53|17.53|0
1755200400000|2025-08-14 19:40:00|19.58|17.58|19.71|17.71|19.73|17.73|19.54|17.54|0
1755200700000|2025-08-14 19:45:00|19.7|17.7|19.66|17.66|19.7|17.7|19.59|17.59|0
1755201000000|2025-08-14 19:50:00|19.64|17.64|19.68|17.68|19.73|17.73|19.6|17.6|0
1755201300000|2025-08-14 19:55:00|19.74|17.74|19.74|17.74|19.74|17.74|19.53|17.53|0
1755201600000|2025-08-14 20:00:00|19.78|17.78|20.03|18.03|20.05|18.05|19.78|17.78|0
1755201900000|2025-08-14 20:05:00|20.04|18.04|20.09|18.09|20.11|18.11|19.99|17.99|0
1755202200000|2025-08-14 20:10:00|20.07|18.07|20.23|18.23|20.23|18.23|20.04|18.04|0
1755202500000|2025-08-14 20:15:00|20.21|18.21|20.19|18.19|20.28|18.28|20.17|18.17|0
1755202800000|2025-08-14 20:20:00|20.2|18.2|20.19|18.19|20.23|18.23|20.18|18.18|0
1755203100000|2025-08-14 20:25:00|20.18|18.18|20.14|18.14|20.2|18.2|20.12|18.12|0
1755203400000|2025-08-14 20:30:00|20.15|18.15|20.11|18.11|20.2|18.2|20.11|18.11|0
1755203700000|2025-08-14 20:35:00|20.12|18.12|20.04|18.04|20.15|18.15|20.03|18.03|0
1755204000000|2025-08-14 20:40:00|20.06|18.06|20.04|18.04|20.08|18.08|20.02|18.02|0
1755204300000|2025-08-14 20:45:00|20.03|18.03|20.05|18.05|20.06|18.06|20.02|18.02|0
1755204600000|2025-08-14 20:50:00|20.04|18.04|20.05|18.05|20.06|18.06|20.02|18.02|0
1755204900000|2025-08-14 20:55:00|20.35|17.75|20.26|17.66|20.38|17.78|20.23|17.63|0
1755205200000|2025-08-14 21:00:00|20.27|17.67|20.28|17.68|20.29|17.69|20.25|17.65|0
1755205500000|2025-08-14 21:05:00|20.29|17.69|20.28|17.68|20.29|17.69|20.28|17.68|0
1755206100000|2025-08-14 21:15:00|20.29|17.69|20.29|17.69|20.29|17.69|20.29|17.69|0
1755206400000|2025-08-14 21:20:00|20.28|17.68|20.3|17.7|20.3|17.7|20.28|17.68|0
1755206700000|2025-08-14 21:25:00|20.29|17.69|20.33|17.73|20.33|17.73|20.29|17.69|0
1755207000000|2025-08-14 21:30:00|20.32|17.72|20.31|17.71|20.32|17.72|20.31|17.71|0
1755207300000|2025-08-14 21:35:00|20.3|17.7|20.29|17.69|20.3|17.7|20.29|17.69|0
1755207900000|2025-08-14 21:45:00|20.27|17.67|20.29|17.69|20.29|17.69|20.27|17.67|0
1755208500000|2025-08-14 21:55:00|20.28|17.68|20.29|17.69|20.29|17.69|20.28|17.68|0
1755208800000|2025-08-14 22:00:00|20.28|17.68|20.26|17.66|20.35|17.75|20.26|17.66|0
1755209100000|2025-08-14 22:05:00|20.25|17.65|20.15|17.55|20.25|17.65|20.15|17.55|0
1755209400000|2025-08-14 22:10:00|20.16|17.56|20.18|17.58|20.2|17.6|20.14|17.54|0
1755209700000|2025-08-14 22:15:00|20.19|17.59|20.25|17.65|20.26|17.66|20.19|17.59|0
1755210000000|2025-08-14 22:20:00|20.24|17.64|20.24|17.64|20.25|17.65|20.2|17.6|0
1755210300000|2025-08-14 22:25:00|20.25|17.65|20.23|17.63|20.25|17.65|20.2|17.6|0
1755210600000|2025-08-14 22:30:00|20.22|17.62|20.25|17.65|20.27|17.67|20.21|17.61|0
1755210900000|2025-08-14 22:35:00|20.24|17.64|20.24|17.64|20.25|17.65|20.2|17.6|0
1755211200000|2025-08-14 22:40:00|20.25|17.65|20.23|17.63|20.25|17.65|20.23|17.63|0
1755211500000|2025-08-14 22:45:00|20.21|17.61|20.23|17.63|20.23|17.63|20.2|17.6|0
1755211800000|2025-08-14 22:50:00|20.22|17.62|20.19|17.59|20.23|17.63|20.19|17.59|0
1755212100000|2025-08-14 22:55:00|20.2|17.6|20.14|17.54|20.21|17.61|20.14|17.54|0
1755212400000|2025-08-14 23:00:00|20.15|17.55|20.1|17.5|20.15|17.55|20.08|17.48|0
1755212700000|2025-08-14 23:05:00|20.11|17.51|20.09|17.49|20.11|17.51|20.07|17.47|0
1755213000000|2025-08-14 23:10:00|20.08|17.48|20.12|17.52|20.12|17.52|20.07|17.47|0
1755213300000|2025-08-14 23:15:00|20.11|17.51|20.09|17.49|20.12|17.52|20.09|17.49|0
1755213600000|2025-08-14 23:20:00|20.06|17.46|20.1|17.5|20.11|17.51|20.06|17.46|0
1755213900000|2025-08-14 23:25:00|20.11|17.51|20.11|17.51|20.12|17.52|20.1|17.5|0
1755214200000|2025-08-14 23:30:00|20.12|17.52|20.14|17.54|20.14|17.54|20.11|17.51|0
1755214500000|2025-08-14 23:35:00|20.13|17.53|20.1|17.5|20.13|17.53|20.1|17.5|0
1755214800000|2025-08-14 23:40:00|20.09|17.49|20.08|17.48|20.09|17.49|20.06|17.46|0
1755215100000|2025-08-14 23:45:00|20.09|17.49|20.1|17.5|20.12|17.52|20.04|17.44|0
1755215400000|2025-08-14 23:50:00|20.09|17.49|20.13|17.53|20.17|17.57|20.09|17.49|0
1755215700000|2025-08-14 23:55:00|20.12|17.52|20.19|17.59|20.19|17.59|20.12|17.52|0
1755216000000|2025-08-15 00:00:00|20.17|17.57|20.2|17.6|20.21|17.61|20.14|17.54|0
1755216300000|2025-08-15 00:05:00|20.19|17.59|20.26|17.66|20.26|17.66|20.19|17.59|0
1755216600000|2025-08-15 00:10:00|20.24|17.64|20.19|17.59|20.29|17.69|20.19|17.59|0
1755216900000|2025-08-15 00:15:00|20.2|17.6|19.95|17.95|20.21|17.96|19.85|17.59|0
1755217200000|2025-08-15 00:20:00|19.96|17.96|19.96|17.96|19.99|17.99|19.92|17.92|0
1755217500000|2025-08-15 00:25:00|19.95|17.95|19.96|17.96|19.98|17.98|19.93|17.93|0
1755217800000|2025-08-15 00:30:00|19.97|17.97|19.94|17.94|19.98|17.98|19.93|17.93|0
1755218100000|2025-08-15 00:35:00|19.95|17.95|19.83|17.83|19.98|17.98|19.83|17.83|0
1755218400000|2025-08-15 00:40:00|19.85|17.85|19.89|17.89|19.89|17.89|19.82|17.82|0
1755218700000|2025-08-15 00:45:00|19.87|17.87|19.88|17.88|19.91|17.91|19.85|17.85|0
1755219000000|2025-08-15 00:50:00|19.89|17.89|19.87|17.87|19.89|17.89|19.86|17.86|0
1755219300000|2025-08-15 00:55:00|19.86|17.86|19.86|17.86|19.89|17.89|19.85|17.85|0
1755219600000|2025-08-15 01:00:00|19.87|17.87|19.86|17.86|19.88|17.88|19.85|17.85|0
1755219900000|2025-08-15 01:05:00|19.85|17.85|19.86|17.86|19.88|17.88|19.85|17.85|0
1755220200000|2025-08-15 01:10:00|19.87|17.87|19.87|17.87|19.89|17.89|19.85|17.85|0
1755220500000|2025-08-15 01:15:00|19.86|17.86|19.81|17.81|19.89|17.89|19.81|17.81|0
1755220800000|2025-08-15 01:20:00|19.82|17.82|19.77|17.77|19.83|17.83|19.74|17.74|0
1755221100000|2025-08-15 01:25:00|19.79|17.79|19.77|17.77|19.79|17.79|19.74|17.74|0
1755221400000|2025-08-15 01:30:00|19.76|17.76|19.75|17.75|19.78|17.78|19.74|17.74|0
1755221700000|2025-08-15 01:35:00|19.76|17.76|19.67|17.67|19.76|17.76|19.64|17.64|0
1755222000000|2025-08-15 01:40:00|19.66|17.66|19.67|17.67|19.68|17.68|19.64|17.64|0
1755222300000|2025-08-15 01:45:00|19.68|17.68|19.53|17.53|19.68|17.68|19.5|17.5|0
1755222600000|2025-08-15 01:50:00|19.54|17.54|19.63|17.63|19.69|17.69|19.52|17.52|0
1755222900000|2025-08-15 01:55:00|19.62|17.62|19.63|17.63|19.64|17.64|19.61|17.61|0
1755223200000|2025-08-15 02:00:00|19.62|17.62|19.61|17.61|19.63|17.63|19.6|17.6|0
1755223500000|2025-08-15 02:05:00|19.62|17.62|19.56|17.56|19.62|17.62|19.53|17.53|0
1755223800000|2025-08-15 02:10:00|19.55|17.55|19.56|17.56|19.59|17.59|19.55|17.55|0
1755224100000|2025-08-15 02:15:00|19.55|17.55|19.54|17.54|19.58|17.58|19.54|17.54|0
1755224400000|2025-08-15 02:20:00|19.57|17.57|19.56|17.56|19.59|17.59|19.55|17.55|0
1755224700000|2025-08-15 02:25:00|19.57|17.57|19.46|17.46|19.58|17.58|19.45|17.45|0
1755225000000|2025-08-15 02:30:00|19.47|17.47|19.48|17.48|19.49|17.49|19.45|17.45|0
1755225300000|2025-08-15 02:35:00|19.47|17.47|19.45|17.45|19.48|17.48|19.43|17.43|0
1755225600000|2025-08-15 02:40:00|19.44|17.44|19.49|17.49|19.49|17.49|19.44|17.44|0
1755225900000|2025-08-15 02:45:00|19.48|17.48|19.53|17.53|19.53|17.53|19.48|17.48|0
1755226200000|2025-08-15 02:50:00|19.51|17.51|19.52|17.52|19.53|17.53|19.51|17.51|0
1755226500000|2025-08-15 02:55:00|19.51|17.51|19.53|17.53|19.53|17.53|19.49|17.49|0
1755226800000|2025-08-15 03:00:00|19.54|17.54|19.52|17.52|19.54|17.54|19.49|17.49|0
1755227100000|2025-08-15 03:05:00|19.51|17.51|19.52|17.52|19.53|17.53|19.51|17.51|0
1755227400000|2025-08-15 03:10:00|19.53|17.53|19.51|17.51|19.56|17.56|19.51|17.51|0
1755227700000|2025-08-15 03:15:00|19.52|17.52|19.53|17.53|19.55|17.55|19.5|17.5|0
1755228000000|2025-08-15 03:20:00|19.52|17.52|19.53|17.53|19.54|17.54|19.51|17.51|0
1755228300000|2025-08-15 03:25:00|19.52|17.52|19.51|17.51|19.52|17.52|19.51|17.51|0
1755228600000|2025-08-15 03:30:00|19.52|17.52|19.51|17.51|19.54|17.54|19.5|17.5|0
1755228900000|2025-08-15 03:35:00|19.52|17.52|19.53|17.53|19.55|17.55|19.5|17.5|0
1755229200000|2025-08-15 03:40:00|19.54|17.54|19.53|17.53|19.55|17.55|19.53|17.53|0
1755229500000|2025-08-15 03:45:00|19.52|17.52|19.51|17.51|19.55|17.55|19.5|17.5|0
1755229800000|2025-08-15 03:50:00|19.5|17.5|19.47|17.47|19.51|17.51|19.44|17.44|0
1755230100000|2025-08-15 03:55:00|19.48|17.48|19.47|17.47|19.48|17.48|19.45|17.45|0
1755230400000|2025-08-15 04:00:00|19.46|17.46|19.42|17.42|19.46|17.46|19.39|17.39|0
1755230700000|2025-08-15 04:05:00|19.44|17.44|19.43|17.43|19.44|17.44|19.37|17.37|0
1755231000000|2025-08-15 04:10:00|19.42|17.42|19.43|17.43|19.44|17.44|19.4|17.4|0
1755231300000|2025-08-15 04:15:00|19.44|17.44|19.41|17.41|19.44|17.44|19.41|17.41|0
1755231600000|2025-08-15 04:20:00|19.42|17.42|19.42|17.42|19.44|17.44|19.38|17.38|0
1755231900000|2025-08-15 04:25:00|19.44|17.44|19.41|17.41|19.44|17.44|19.4|17.4|0
1755232200000|2025-08-15 04:30:00|19.42|17.42|19.37|17.37|19.42|17.42|19.37|17.37|0
1755232500000|2025-08-15 04:35:00|19.38|17.38|19.37|17.37|19.39|17.39|19.35|17.35|0
1755232800000|2025-08-15 04:40:00|19.38|17.38|19.37|17.37|19.39|17.39|19.35|17.35|0
1755233100000|2025-08-15 04:45:00|19.38|17.38|19.38|17.38|19.38|17.38|19.36|17.36|0
1755233400000|2025-08-15 04:50:00|19.39|17.39|19.36|17.36|19.4|17.4|19.35|17.35|0
1755233700000|2025-08-15 04:55:00|19.38|17.38|19.36|17.36|19.38|17.38|19.36|17.36|0
1755234000000|2025-08-15 05:00:00|19.37|17.37|19.22|17.22|19.37|17.37|19.2|17.2|0
1755234300000|2025-08-15 05:05:00|19.21|17.21|19.28|17.28|19.28|17.28|19.2|17.2|0
1755234600000|2025-08-15 05:10:00|19.27|17.27|19.36|17.36|19.39|17.39|19.26|17.26|0
1755234900000|2025-08-15 05:15:00|19.35|17.35|19.4|17.4|19.44|17.44|19.34|17.34|0
1755235200000|2025-08-15 05:20:00|19.39|17.39|19.4|17.4|19.41|17.41|19.38|17.38|0
1755235500000|2025-08-15 05:25:00|19.41|17.41|19.4|17.4|19.41|17.41|19.39|17.39|0
1755235800000|2025-08-15 05:30:00|19.41|17.41|19.4|17.4|19.41|17.41|19.38|17.38|0
1755236100000|2025-08-15 05:35:00|19.41|17.41|19.34|17.34|19.41|17.41|19.33|17.33|0
1755236400000|2025-08-15 05:40:00|19.35|17.35|19.36|17.36|19.38|17.38|19.33|17.33|0
1755236700000|2025-08-15 05:45:00|19.31|17.31|19.31|17.31|19.32|17.32|19.3|17.3|0
1755237000000|2025-08-15 05:50:00|19.32|17.32|19.27|17.27|19.32|17.32|19.25|17.25|0
1755237300000|2025-08-15 05:55:00|19.25|17.25|19.27|17.27|19.27|17.27|19.24|17.24|0
1755237600000|2025-08-15 06:00:00|19.28|17.28|19.27|17.27|19.28|17.28|19.24|17.24|0
1755237900000|2025-08-15 06:05:00|19.26|17.26|19.31|17.31|19.33|17.33|19.24|17.24|0
1755238200000|2025-08-15 06:10:00|19.32|17.32|19.3|17.3|19.33|17.33|19.28|17.28|0
1755238500000|2025-08-15 06:15:00|19.29|17.29|19.31|17.31|19.33|17.33|19.28|17.28|0
1755238800000|2025-08-15 06:20:00|19.32|17.32|19.31|17.31|19.36|17.36|19.29|17.29|0
1755239100000|2025-08-15 06:25:00|19.3|17.3|19.32|17.32|19.33|17.33|19.29|17.29|0
1755239400000|2025-08-15 06:30:00|19.31|17.31|19.27|17.27|19.33|17.33|19.23|17.23|0
1755239700000|2025-08-15 06:35:00|19.26|17.26|19.25|17.25|19.29|17.29|19.24|17.24|0
1755240000000|2025-08-15 06:40:00|19.26|17.26|19.2|17.2|19.27|17.27|19.17|17.17|0
1755240300000|2025-08-15 06:45:00|19.19|17.19|19.23|17.23|19.23|17.23|19.19|17.19|0
1755240600000|2025-08-15 06:50:00|19.24|17.24|19.16|17.16|19.24|17.24|19.1|17.1|0
1755240900000|2025-08-15 06:55:00|19.17|17.17|19.21|17.21|19.23|17.23|19.15|17.15|0
1755241200000|2025-08-15 07:00:00|19.24|17.24|19.19|17.19|19.25|17.25|19.18|17.18|0
1755241500000|2025-08-15 07:05:00|19.18|17.18|19.16|17.16|19.22|17.22|19.14|17.14|0
1755241800000|2025-08-15 07:10:00|19.15|17.15|19.23|17.23|19.24|17.24|19.15|17.15|0
1755242100000|2025-08-15 07:15:00|19.22|17.22|19.26|17.26|19.29|17.29|19.19|17.19|0
1755242400000|2025-08-15 07:20:00|19.27|17.27|19.27|17.27|19.29|17.29|19.23|17.23|0
1755242700000|2025-08-15 07:25:00|19.26|17.26|19.26|17.26|19.28|17.28|19.24|17.24|0
1755243000000|2025-08-15 07:30:00|19.27|17.27|19.24|17.24|19.28|17.28|19.23|17.23|0
1755243300000|2025-08-15 07:35:00|19.23|17.23|19.25|17.25|19.28|17.28|19.23|17.23|0
1755243600000|2025-08-15 07:40:00|19.26|17.26|19.26|17.26|19.32|17.32|19.25|17.25|0
1755243900000|2025-08-15 07:45:00|19.27|17.27|19.27|17.27|19.29|17.29|19.2|17.2|0
1755244200000|2025-08-15 07:50:00|19.28|17.28|19.27|17.27|19.28|17.28|19.24|17.24|0
1755244500000|2025-08-15 07:55:00|19.26|17.26|19.26|17.26|19.27|17.27|19.24|17.24|0
1755244800000|2025-08-15 08:00:00|19.27|17.27|19.12|17.12|19.27|17.27|19.12|17.12|0
1755245100000|2025-08-15 08:05:00|19.11|17.11|19.17|17.17|19.19|17.19|19.11|17.11|0
1755245400000|2025-08-15 08:10:00|19.16|17.16|19.18|17.18|19.22|17.22|19.15|17.15|0
1755245700000|2025-08-15 08:15:00|19.17|17.17|19.15|17.15|19.22|17.22|19.15|17.15|0
1755246000000|2025-08-15 08:20:00|19.16|17.16|19.22|17.22|19.23|17.23|19.15|17.15|0
1755246300000|2025-08-15 08:25:00|19.21|17.21|19.21|17.21|19.23|17.23|19.18|17.18|0
1755246600000|2025-08-15 08:30:00|19.2|17.2|19.26|17.26|19.29|17.29|19.2|17.2|0
1755246900000|2025-08-15 08:35:00|19.27|17.27|19.35|17.35|19.35|17.35|19.25|17.25|0
1755247200000|2025-08-15 08:40:00|19.36|17.36|19.46|17.46|19.47|17.47|19.34|17.34|0
1755247500000|2025-08-15 08:45:00|19.47|17.47|19.57|17.57|19.59|17.59|19.44|17.44|0
1755247800000|2025-08-15 08:50:00|19.56|17.56|19.56|17.56|19.59|17.59|19.52|17.52|0
1755248100000|2025-08-15 08:55:00|19.55|17.55|19.54|17.54|19.58|17.58|19.54|17.54|0
1755248400000|2025-08-15 09:00:00|19.55|17.55|19.59|17.59|19.62|17.62|19.54|17.54|0
1755248700000|2025-08-15 09:05:00|19.62|17.62|19.56|17.56|19.62|17.62|19.53|17.53|0
1755249000000|2025-08-15 09:10:00|19.55|17.55|19.54|17.54|19.57|17.57|19.5|17.5|0
1755249300000|2025-08-15 09:15:00|19.55|17.55|19.56|17.56|19.57|17.57|19.53|17.53|0
1755249600000|2025-08-15 09:20:00|19.55|17.55|19.54|17.54|19.58|17.58|19.53|17.53|0
1755249900000|2025-08-15 09:25:00|19.55|17.55|19.54|17.54|19.57|17.57|19.53|17.53|0
1755250200000|2025-08-15 09:30:00|19.55|17.55|19.55|17.55|19.58|17.58|19.53|17.53|0
1755250500000|2025-08-15 09:35:00|19.56|17.56|19.55|17.55|19.59|17.59|19.53|17.53|0
1755250800000|2025-08-15 09:40:00|19.56|17.56|19.56|17.56|19.57|17.57|19.54|17.54|0
1755251100000|2025-08-15 09:45:00|19.55|17.55|19.55|17.55|19.57|17.57|19.54|17.54|0
1755251400000|2025-08-15 09:50:00|19.56|17.56|19.56|17.56|19.58|17.58|19.53|17.53|0
1755251700000|2025-08-15 09:55:00|19.55|17.55|19.6|17.6|19.63|17.63|19.53|17.53|0
1755252000000|2025-08-15 10:00:00|19.59|17.59|19.64|17.64|19.67|17.67|19.59|17.59|0
1755252300000|2025-08-15 10:05:00|19.65|17.65|19.66|17.66|19.69|17.69|19.63|17.63|0
1755252600000|2025-08-15 10:10:00|19.65|17.65|19.65|17.65|19.67|17.67|19.63|17.63|0
1755252900000|2025-08-15 10:15:00|19.66|17.66|19.65|17.65|19.67|17.67|19.63|17.63|0
1755253200000|2025-08-15 10:20:00|19.64|17.64|19.55|17.55|19.65|17.65|19.54|17.54|0
1755253500000|2025-08-15 10:25:00|19.54|17.54|19.55|17.55|19.56|17.56|19.54|17.54|0
1755253800000|2025-08-15 10:30:00|19.54|17.54|19.45|17.45|19.56|17.56|19.43|17.43|0
1755254100000|2025-08-15 10:35:00|19.46|17.46|19.45|17.45|19.48|17.48|19.43|17.43|0
1755254400000|2025-08-15 10:40:00|19.46|17.46|19.36|17.36|19.46|17.46|19.34|17.34|0
1755254700000|2025-08-15 10:45:00|19.35|17.35|19.35|17.35|19.39|17.39|19.33|17.33|0
1755255000000|2025-08-15 10:50:00|19.34|17.34|19.35|17.35|19.37|17.37|19.34|17.34|0
1755255300000|2025-08-15 10:55:00|19.36|17.36|19.31|17.31|19.38|17.38|19.24|17.24|0
1755255600000|2025-08-15 11:00:00|19.3|17.3|19.31|17.31|19.36|17.36|19.28|17.28|0
1755255900000|2025-08-15 11:05:00|19.29|17.29|19.25|17.25|19.32|17.32|19.25|17.25|0
1755256200000|2025-08-15 11:10:00|19.24|17.24|19.25|17.25|19.28|17.28|19.24|17.24|0
1755256500000|2025-08-15 11:15:00|19.26|17.26|19.26|17.26|19.27|17.27|19.23|17.23|0
1755256800000|2025-08-15 11:20:00|19.27|17.27|19.25|17.25|19.27|17.27|19.24|17.24|0
1755257100000|2025-08-15 11:25:00|19.23|17.23|19.25|17.25|19.3|17.3|19.23|17.23|0
1755257400000|2025-08-15 11:30:00|19.26|17.26|19.22|17.22|19.26|17.26|19.19|17.19|0
1755257700000|2025-08-15 11:35:00|19.23|17.23|19.26|17.26|19.28|17.28|19.21|17.21|0
1755258000000|2025-08-15 11:40:00|19.27|17.27|19.26|17.26|19.27|17.27|19.24|17.24|0
1755258300000|2025-08-15 11:45:00|19.27|17.27|19.26|17.26|19.27|17.27|19.21|17.21|0
1755258600000|2025-08-15 11:50:00|19.25|17.25|19.25|17.25|19.28|17.28|19.24|17.24|0
1755258900000|2025-08-15 11:55:00|19.26|17.26|19.31|17.31|19.32|17.32|19.24|17.24|0
1755259200000|2025-08-15 12:00:00|19.3|17.3|19.33|17.33|19.37|17.37|18.77|16.77|0
1755259500000|2025-08-15 12:05:00|19.34|17.34|19.35|17.35|19.37|17.37|19.32|17.32|0
1755259800000|2025-08-15 12:10:00|19.36|17.36|19.35|17.35|19.4|17.4|19.34|17.34|0
1755260100000|2025-08-15 12:15:00|19.36|17.36|19.35|17.35|19.38|17.38|19.33|17.33|0
1755260400000|2025-08-15 12:20:00|19.36|17.36|19.43|17.43|20.64|18.64|19.33|17.33|0
1755260700000|2025-08-15 12:25:00|19.39|17.39|19.41|17.41|19.46|17.46|19.39|17.39|0
1755261000000|2025-08-15 12:30:00|19.47|17.47|19.31|17.31|19.47|17.47|19.09|17.09|0
1755261300000|2025-08-15 12:35:00|19.33|17.33|19.41|17.41|19.42|17.42|19.28|17.28|0
1755261600000|2025-08-15 12:40:00|19.4|17.4|19.34|17.34|19.46|17.46|19.28|17.28|0
1755261900000|2025-08-15 12:45:00|19.33|17.33|19.3|17.3|19.35|17.35|19.26|17.26|0
1755262200000|2025-08-15 12:50:00|19.31|17.31|19.29|17.29|19.34|17.34|19.26|17.26|0
1755262500000|2025-08-15 12:55:00|19.28|17.28|19.28|17.28|19.34|17.34|19.22|17.22|0
1755262800000|2025-08-15 13:00:00|19.27|17.27|19.3|17.3|19.32|17.32|19.21|17.21|0
1755263100000|2025-08-15 13:05:00|19.29|17.29|19.31|17.31|19.32|17.32|19.22|17.22|0
1755263400000|2025-08-15 13:10:00|19.33|17.33|19.41|17.41|19.41|17.41|19.29|17.29|0
1755263700000|2025-08-15 13:15:00|19.4|17.4|19.35|17.35|19.4|17.4|19.32|17.32|0
1755264000000|2025-08-15 13:20:00|19.36|17.36|19.33|17.33|19.37|17.37|19.28|17.28|0
1755264300000|2025-08-15 13:25:00|19.38|17.38|19.44|17.44|19.44|17.44|19.38|17.38|0
1755264600000|2025-08-15 13:30:00|19.34|17.34|19.56|17.56|19.56|17.56|19.32|17.32|0
1755264900000|2025-08-15 13:35:00|19.57|17.57|19.53|17.53|19.57|17.57|19.41|17.41|0
1755265200000|2025-08-15 13:40:00|19.49|17.49|19.57|17.57|19.62|17.62|19.47|17.47|0
1755265500000|2025-08-15 13:45:00|19.58|17.58|20.08|18.08|20.09|18.09|19.58|17.58|0
1755265800000|2025-08-15 13:50:00|20.09|18.09|19.98|17.98|20.09|18.09|19.88|17.88|0
1755266100000|2025-08-15 13:55:00|19.97|17.97|19.95|17.95|20|18|19.84|17.84|0
1755266400000|2025-08-15 14:00:00|20.18|18.18|19.78|17.78|20.2|18.2|19.75|17.75|0
1755266700000|2025-08-15 14:05:00|19.81|17.81|19.76|17.76|19.86|17.86|19.72|17.72|0
1755267000000|2025-08-15 14:10:00|19.75|17.75|19.69|17.69|19.83|17.83|19.64|17.64|0
1755267300000|2025-08-15 14:15:00|19.66|17.66|19.71|17.71|19.78|17.78|19.56|17.56|0
1755267600000|2025-08-15 14:20:00|19.72|17.72|19.83|17.83|19.85|17.85|19.66|17.66|0
1755267900000|2025-08-15 14:25:00|19.8|17.8|19.6|17.6|19.87|17.87|19.59|17.59|0
1755268200000|2025-08-15 14:30:00|19.61|17.61|19.7|17.7|19.75|17.75|19.55|17.55|0
1755268500000|2025-08-15 14:35:00|19.68|17.68|19.64|17.64|19.83|17.83|19.63|17.63|0
1755268800000|2025-08-15 14:40:00|19.63|17.63|19.7|17.7|19.73|17.73|19.58|17.58|0
1755269100000|2025-08-15 14:45:00|19.69|17.69|19.81|17.81|19.87|17.87|19.69|17.69|0
1755269400000|2025-08-15 14:50:00|19.82|17.82|19.79|17.79|19.91|17.91|19.75|17.75|0
1755269700000|2025-08-15 14:55:00|19.78|17.78|19.87|17.87|19.92|17.92|19.75|17.75|0
1755270000000|2025-08-15 15:00:00|19.89|17.89|19.8|17.8|19.94|17.94|19.78|17.78|0
1755270300000|2025-08-15 15:05:00|19.81|17.81|19.89|17.89|19.94|17.94|19.8|17.8|0
1755270600000|2025-08-15 15:10:00|19.88|17.88|19.7|17.7|19.9|17.9|19.66|17.66|0
1755270900000|2025-08-15 15:15:00|19.69|17.69|19.59|17.59|19.72|17.72|19.48|17.48|0
1755271200000|2025-08-15 15:20:00|19.58|17.58|19.8|17.8|19.81|17.81|19.47|17.47|0
1755271500000|2025-08-15 15:25:00|19.79|17.79|19.83|17.83|19.83|17.83|19.73|17.73|0
1755271800000|2025-08-15 15:30:00|19.82|17.82|19.69|17.69|19.88|17.88|19.69|17.69|0
1755272100000|2025-08-15 15:35:00|19.7|17.7|19.93|17.93|19.94|17.94|19.67|17.67|0
1755272400000|2025-08-15 15:40:00|19.95|17.95|20.29|18.29|20.29|18.29|19.92|17.92|0
1755272700000|2025-08-15 15:45:00|20.3|18.3|19.89|17.89|20.3|18.3|19.89|17.89|0
1755273000000|2025-08-15 15:50:00|19.9|17.9|19.65|17.65|19.91|17.91|19.64|17.64|0
1755273300000|2025-08-15 15:55:00|19.64|17.64|19.8|17.8|19.84|17.84|19.61|17.61|0
1755273600000|2025-08-15 16:00:00|19.83|17.83|19.91|17.91|19.91|17.91|19.74|17.74|0
1755273900000|2025-08-15 16:05:00|19.9|17.9|19.75|17.75|19.9|17.9|19.73|17.73|0
1755274200000|2025-08-15 16:10:00|19.76|17.76|19.64|17.64|19.8|17.8|19.64|17.64|0
1755274500000|2025-08-15 16:15:00|19.66|17.66|19.8|17.8|19.83|17.83|19.6|17.6|0
1755274800000|2025-08-15 16:20:00|19.81|17.81|19.79|17.79|19.84|17.84|19.76|17.76|0
1755275100000|2025-08-15 16:25:00|19.8|17.8|19.91|17.91|19.91|17.91|19.66|17.66|0
1755275400000|2025-08-15 16:30:00|19.9|17.9|19.76|17.76|19.9|17.9|19.73|17.73|0
1755275700000|2025-08-15 16:35:00|19.77|17.77|19.76|17.76|19.84|17.84|19.71|17.71|0
1755276000000|2025-08-15 16:40:00|19.75|17.75|19.7|17.7|19.83|17.83|19.66|17.66|0
1755276300000|2025-08-15 16:45:00|19.69|17.69|19.59|17.59|19.74|17.74|19.58|17.58|0
1755276600000|2025-08-15 16:50:00|19.58|17.58|19.58|17.58|19.66|17.66|19.55|17.55|0
1755276900000|2025-08-15 16:55:00|19.59|17.59|19.5|17.5|19.63|17.63|19.5|17.5|0
1755277200000|2025-08-15 17:00:00|19.49|17.49|19.58|17.58|19.64|17.64|19.48|17.48|0
1755277500000|2025-08-15 17:05:00|19.61|17.61|19.5|17.5|19.64|17.64|19.47|17.47|0
1755277800000|2025-08-15 17:10:00|19.49|17.49|19.6|17.6|19.62|17.62|19.49|17.49|0
1755278100000|2025-08-15 17:15:00|19.59|17.59|19.66|17.66|19.67|17.67|19.56|17.56|0
1755278400000|2025-08-15 17:20:00|19.64|17.64|19.71|17.71|19.72|17.72|19.64|17.64|0
1755278700000|2025-08-15 17:25:00|19.73|17.73|19.61|17.61|19.73|17.73|19.49|17.49|0
1755279000000|2025-08-15 17:30:00|19.6|17.6|19.59|17.59|19.63|17.63|19.49|17.49|0
1755279300000|2025-08-15 17:35:00|19.6|17.6|19.7|17.7|19.73|17.73|19.58|17.58|0
1755279600000|2025-08-15 17:40:00|19.69|17.69|19.7|17.7|19.73|17.73|19.67|17.67|0
1755279900000|2025-08-15 17:45:00|19.69|17.69|19.78|17.78|19.79|17.79|19.68|17.68|0
1755280200000|2025-08-15 17:50:00|19.75|17.75|19.79|17.79|19.81|17.81|19.72|17.72|0
1755280500000|2025-08-15 17:55:00|19.78|17.78|19.7|17.7|19.79|17.79|19.65|17.65|0
1755280800000|2025-08-15 18:00:00|19.72|17.72|19.73|17.73|19.86|17.86|19.66|17.66|0
1755281100000|2025-08-15 18:05:00|19.74|17.74|19.7|17.7|19.78|17.78|19.66|17.66|0
1755281400000|2025-08-15 18:10:00|19.72|17.72|19.7|17.7|19.74|17.74|19.68|17.68|0
1755281700000|2025-08-15 18:15:00|19.71|17.71|19.8|17.8|19.88|17.88|19.7|17.7|0
1755282000000|2025-08-15 18:20:00|19.79|17.79|19.88|17.88|19.92|17.92|19.78|17.78|0
1755282300000|2025-08-15 18:25:00|19.87|17.87|19.72|17.72|19.87|17.87|19.7|17.7|0
1755282600000|2025-08-15 18:30:00|19.73|17.73|19.7|17.7|19.74|17.74|19.67|17.67|0
1755282900000|2025-08-15 18:35:00|19.71|17.71|19.81|17.81|19.84|17.84|19.69|17.69|0
1755283200000|2025-08-15 18:40:00|19.8|17.8|19.77|17.77|19.84|17.84|19.73|17.73|0
1755283500000|2025-08-15 18:45:00|19.78|17.78|19.7|17.7|19.78|17.78|19.67|17.67|0
1755283800000|2025-08-15 18:50:00|19.69|17.69|19.61|17.61|19.7|17.7|19.6|17.6|0
1755284100000|2025-08-15 18:55:00|19.6|17.6|19.7|17.7|19.77|17.77|19.57|17.57|0
1755284400000|2025-08-15 19:00:00|19.71|17.71|19.81|17.81|19.95|17.95|19.58|17.58|0
1755284700000|2025-08-15 19:05:00|19.82|17.82|19.89|17.89|20.03|18.03|19.8|17.8|0
1755285000000|2025-08-15 19:10:00|19.88|17.88|19.79|17.79|19.9|17.9|19.78|17.78|0
1755285300000|2025-08-15 19:15:00|19.8|17.8|19.85|17.85|19.93|17.93|19.77|17.77|0
1755285600000|2025-08-15 19:20:00|19.84|17.84|19.86|17.86|19.91|17.91|19.82|17.82|0
1755285900000|2025-08-15 19:25:00|19.85|17.85|19.88|17.88|19.88|17.88|19.8|17.8|0
1755286200000|2025-08-15 19:30:00|19.87|17.87|19.9|17.9|19.95|17.95|19.85|17.85|0
1755286500000|2025-08-15 19:35:00|19.91|17.91|19.98|17.98|20|18|19.88|17.88|0
1755286800000|2025-08-15 19:40:00|19.97|17.97|19.85|17.85|19.97|17.97|19.83|17.83|0
1755287100000|2025-08-15 19:45:00|19.84|17.84|19.79|17.79|19.87|17.87|19.77|17.77|0
1755287400000|2025-08-15 19:50:00|19.83|17.83|20.02|18.02|20.03|18.03|19.78|17.78|0
1755287700000|2025-08-15 19:55:00|20.05|18.05|20.07|18.07|20.17|18.17|20.03|18.03|0
1755288000000|2025-08-15 20:00:00|20.08|18.08|20.32|18.32|20.37|18.37|20.04|18.04|0
1755288300000|2025-08-15 20:05:00|20.33|18.33|20.34|18.34|20.38|18.38|20.32|18.32|0
1755288600000|2025-08-15 20:10:00|20.33|18.33|20.25|18.25|20.36|18.36|20.22|18.22|0
1755476100000|2025-08-18 00:15:00|19.57|17.57|19.58|17.58|19.62|17.62|19.56|17.56|0
1755476400000|2025-08-18 00:20:00|19.57|17.57|19.66|17.66|19.66|17.66|19.55|17.55|0
1755476700000|2025-08-18 00:25:00|19.65|17.65|19.61|17.61|19.68|17.68|19.6|17.6|0
1755477000000|2025-08-18 00:30:00|19.62|17.62|19.67|17.67|19.68|17.68|19.6|17.6|0
1755477300000|2025-08-18 00:35:00|19.66|17.66|19.67|17.67|19.68|17.68|19.65|17.65|0
1755477600000|2025-08-18 00:40:00|19.68|17.68|19.66|17.66|19.69|17.69|19.64|17.64|0
1755477900000|2025-08-18 00:45:00|19.67|17.67|19.67|17.67|19.69|17.69|19.65|17.65|0
1755478200000|2025-08-18 00:50:00|19.66|17.66|19.67|17.67|19.69|17.69|19.65|17.65|0
1755478500000|2025-08-18 00:55:00|19.69|17.69|19.67|17.67|19.69|17.69|19.65|17.65|0
1755478800000|2025-08-18 01:00:00|19.68|17.68|19.67|17.67|19.69|17.69|19.66|17.66|0
1755479100000|2025-08-18 01:05:00|19.68|17.68|19.66|17.66|19.68|17.68|19.64|17.64|0
1755479400000|2025-08-18 01:10:00|19.64|17.64|19.59|17.59|19.65|17.65|19.59|17.59|0
1755479700000|2025-08-18 01:15:00|19.6|17.6|19.61|17.61|19.62|17.62|19.58|17.58|0
1755480000000|2025-08-18 01:20:00|19.6|17.6|19.6|17.6|19.61|17.61|19.6|17.6|0
1755480300000|2025-08-18 01:25:00|19.61|17.61|19.45|17.45|19.61|17.61|19.45|17.45|0
1755480600000|2025-08-18 01:30:00|19.44|17.44|19.45|17.45|19.46|17.46|19.44|17.44|0
1755480900000|2025-08-18 01:35:00|19.46|17.46|19.45|17.45|19.47|17.47|19.44|17.44|0
1755481200000|2025-08-18 01:40:00|19.44|17.44|19.45|17.45|19.47|17.47|19.44|17.44|0
1755481500000|2025-08-18 01:45:00|19.46|17.46|19.46|17.46|19.46|17.46|19.44|17.44|0
1755481800000|2025-08-18 01:50:00|19.45|17.45|19.44|17.44|19.47|17.47|19.44|17.44|0
1755482100000|2025-08-18 01:55:00|19.45|17.45|19.46|17.46|19.48|17.48|19.44|17.44|0
1755482400000|2025-08-18 02:00:00|19.47|17.47|19.46|17.46|19.48|17.48|19.45|17.45|0
1755482700000|2025-08-18 02:05:00|19.47|17.47|19.47|17.47|19.48|17.48|19.45|17.45|0
1755483000000|2025-08-18 02:10:00|19.46|17.46|19.48|17.48|19.5|17.5|19.45|17.45|0
1755483300000|2025-08-18 02:15:00|19.46|17.46|19.48|17.48|19.49|17.49|19.45|17.45|0
1755483600000|2025-08-18 02:20:00|19.46|17.46|19.58|17.58|19.58|17.58|19.45|17.45|0
1755483900000|2025-08-18 02:25:00|19.57|17.57|19.53|17.53|19.58|17.58|19.52|17.52|0
1755484200000|2025-08-18 02:30:00|19.52|17.52|19.53|17.53|19.53|17.53|19.51|17.51|0
1755484500000|2025-08-18 02:35:00|19.52|17.52|19.52|17.52|19.54|17.54|19.51|17.51|0
1755484800000|2025-08-18 02:40:00|19.51|17.51|19.54|17.54|19.54|17.54|19.5|17.5|0
1755485100000|2025-08-18 02:45:00|19.53|17.53|19.51|17.51|19.54|17.54|19.51|17.51|0
1755485400000|2025-08-18 02:50:00|19.52|17.52|19.52|17.52|19.53|17.53|19.51|17.51|0
1755485700000|2025-08-18 02:55:00|19.51|17.51|19.52|17.52|19.53|17.53|19.51|17.51|0
1755486000000|2025-08-18 03:00:00|19.53|17.53|19.52|17.52|19.53|17.53|19.51|17.51|0
1755486300000|2025-08-18 03:05:00|19.53|17.53|19.52|17.52|19.54|17.54|19.52|17.52|0
1755486600000|2025-08-18 03:10:00|19.51|17.51|19.47|17.47|19.52|17.52|19.47|17.47|0
1755486900000|2025-08-18 03:15:00|19.48|17.48|19.48|17.48|19.49|17.49|19.46|17.46|0
1755487200000|2025-08-18 03:20:00|19.47|17.47|19.52|17.52|19.53|17.53|19.47|17.47|0
1755487500000|2025-08-18 03:25:00|19.48|17.48|19.47|17.47|19.53|17.53|19.46|17.46|0
1755487800000|2025-08-18 03:30:00|19.52|17.52|19.53|17.53|19.54|17.54|19.51|17.51|0
1755488100000|2025-08-18 03:35:00|19.52|17.52|19.57|17.57|19.58|17.58|19.51|17.51|0
1755488400000|2025-08-18 03:40:00|19.58|17.58|19.57|17.57|19.58|17.58|19.54|17.54|0
1755488700000|2025-08-18 03:45:00|19.58|17.58|19.52|17.52|19.58|17.58|19.51|17.51|0
1755489000000|2025-08-18 03:50:00|19.51|17.51|19.52|17.52|19.53|17.53|19.51|17.51|0
1755489300000|2025-08-18 03:55:00|19.51|17.51|19.51|17.51|19.53|17.53|19.47|17.47|0
1755489600000|2025-08-18 04:00:00|19.5|17.5|19.56|17.56|19.59|17.59|19.5|17.5|0
1755489900000|2025-08-18 04:05:00|19.57|17.57|19.56|17.56|19.59|17.59|19.56|17.56|0
1755490200000|2025-08-18 04:10:00|19.58|17.58|19.57|17.57|19.59|17.59|19.55|17.55|0
1755490500000|2025-08-18 04:15:00|19.58|17.58|19.57|17.57|19.58|17.58|19.55|17.55|0
1755490800000|2025-08-18 04:20:00|19.58|17.58|19.55|17.55|19.59|17.59|19.54|17.54|0
1755491100000|2025-08-18 04:25:00|19.51|17.51|19.51|17.51|19.52|17.52|19.49|17.49|0
1755491400000|2025-08-18 04:30:00|19.5|17.5|19.47|17.47|19.5|17.5|19.45|17.45|0
1755491700000|2025-08-18 04:35:00|19.46|17.46|19.46|17.46|19.47|17.47|19.45|17.45|0
1755492000000|2025-08-18 04:40:00|19.47|17.47|19.51|17.51|19.53|17.53|19.45|17.45|0
1755492300000|2025-08-18 04:45:00|19.53|17.53|19.5|17.5|19.66|17.66|19.49|17.49|0
1755492600000|2025-08-18 04:50:00|19.49|17.49|19.52|17.52|19.52|17.52|19.49|17.49|0
1755492900000|2025-08-18 04:55:00|19.54|17.54|19.62|17.62|19.63|17.63|19.52|17.52|0
1755493200000|2025-08-18 05:00:00|19.61|17.61|19.62|17.62|19.63|17.63|19.58|17.58|0
1755493500000|2025-08-18 05:05:00|19.63|17.63|19.51|17.51|19.63|17.63|19.51|17.51|0
1755493800000|2025-08-18 05:10:00|19.52|17.52|19.45|17.45|19.52|17.52|19.45|17.45|0
1755494100000|2025-08-18 05:15:00|19.46|17.46|19.51|17.51|19.52|17.52|19.46|17.46|0
1755494400000|2025-08-18 05:20:00|19.5|17.5|19.58|17.58|19.61|17.61|19.5|17.5|0
1755494700000|2025-08-18 05:25:00|19.59|17.59|19.78|17.78|19.82|17.82|19.58|17.58|0
1755495000000|2025-08-18 05:30:00|19.77|17.77|19.61|17.61|19.8|17.8|19.6|17.6|0
1755495300000|2025-08-18 05:35:00|19.6|17.6|19.58|17.58|19.62|17.62|19.58|17.58|0
1755495600000|2025-08-18 05:40:00|19.61|17.61|19.81|17.81|19.81|17.81|19.58|17.58|0
1755495900000|2025-08-18 05:45:00|19.8|17.8|19.66|17.66|19.81|17.81|19.65|17.65|0
1755496200000|2025-08-18 05:50:00|19.67|17.67|19.67|17.67|19.68|17.68|19.57|17.57|0
1755496500000|2025-08-18 05:55:00|19.68|17.68|19.66|17.66|19.68|17.68|19.66|17.66|0
1755496800000|2025-08-18 06:00:00|19.64|17.64|19.72|17.72|19.72|17.72|19.61|17.61|0
1755497100000|2025-08-18 06:05:00|19.71|17.71|19.72|17.72|19.74|17.74|19.65|17.65|0
1755497400000|2025-08-18 06:10:00|19.71|17.71|19.77|17.77|19.79|17.79|19.71|17.71|0
1755497700000|2025-08-18 06:15:00|19.78|17.78|19.86|17.86|19.89|17.89|19.78|17.78|0
1755498000000|2025-08-18 06:20:00|19.87|17.87|19.92|17.92|19.93|17.93|19.87|17.87|0
1755498300000|2025-08-18 06:25:00|19.94|17.94|20.01|18.01|20.04|18.04|19.92|17.92|0
1755498600000|2025-08-18 06:30:00|20.02|18.02|19.91|17.91|20.02|18.02|19.89|17.89|0
1755498900000|2025-08-18 06:35:00|19.9|17.9|19.92|17.92|19.93|17.93|19.88|17.88|0
1755499200000|2025-08-18 06:40:00|19.93|17.93|20.26|18.26|20.31|18.31|19.88|17.88|0
1755499500000|2025-08-18 06:45:00|20.25|18.25|20.1|18.1|20.29|18.29|20.07|18.07|0
1755499800000|2025-08-18 06:50:00|20.09|18.09|20.2|18.2|20.24|18.24|20.08|18.08|0
1755500100000|2025-08-18 06:55:00|20.21|18.21|20.17|18.17|20.21|18.21|20.12|18.12|0
1755500400000|2025-08-18 07:00:00|20.18|18.18|19.98|17.98|20.18|18.18|19.96|17.96|0
1755500700000|2025-08-18 07:05:00|19.99|17.99|20.29|18.29|20.32|18.32|19.99|17.99|0
1755501000000|2025-08-18 07:10:00|20.28|18.28|20.21|18.21|20.29|18.29|20.15|18.15|0
1755501300000|2025-08-18 07:15:00|20.19|18.19|20.22|18.22|20.27|18.27|20.16|18.16|0
1755501600000|2025-08-18 07:20:00|20.25|18.25|20.11|18.11|20.25|18.25|20.08|18.08|0
1755501900000|2025-08-18 07:25:00|20.1|18.1|20.26|18.26|20.28|18.28|20.07|18.07|0
1755502200000|2025-08-18 07:30:00|20.24|18.24|20.44|18.44|20.47|18.47|20.23|18.23|0
1755502500000|2025-08-18 07:35:00|20.43|18.43|20.39|18.39|20.46|18.46|20.36|18.36|0
1755502800000|2025-08-18 07:40:00|20.4|18.4|20.21|18.21|20.41|18.41|20.19|18.19|0
1755503100000|2025-08-18 07:45:00|20.19|18.19|20.3|18.3|20.31|18.31|20.17|18.17|0
1755503400000|2025-08-18 07:50:00|20.29|18.29|20.31|18.31|20.32|18.32|20.27|18.27|0
1755503700000|2025-08-18 07:55:00|20.3|18.3|20.2|18.2|20.34|18.34|20.18|18.18|0
1755504000000|2025-08-18 08:00:00|20.21|18.21|20.33|18.33|20.34|18.34|20.19|18.19|0
1755504300000|2025-08-18 08:05:00|20.32|18.32|20.27|18.27|20.33|18.33|20.24|18.24|0
1755504600000|2025-08-18 08:10:00|20.28|18.28|20.26|18.26|20.36|18.36|20.21|18.21|0
1755504900000|2025-08-18 08:15:00|20.25|18.25|20.24|18.24|20.33|18.33|20.22|18.22|0
1755505200000|2025-08-18 08:20:00|20.25|18.25|20.3|18.3|20.33|18.33|20.22|18.22|0
1755505500000|2025-08-18 08:25:00|20.29|18.29|20.36|18.36|20.46|18.46|20.28|18.28|0
1755505800000|2025-08-18 08:30:00|20.35|18.35|20.24|18.24|20.38|18.38|20.22|18.22|0
1755506100000|2025-08-18 08:35:00|20.26|18.26|20.13|18.13|20.27|18.27|20.12|18.12|0
1755506400000|2025-08-18 08:40:00|20.14|18.14|20.02|18.02|20.16|18.16|20.02|18.02|0
1755506700000|2025-08-18 08:45:00|20.03|18.03|20.14|18.14|20.16|18.16|20.03|18.03|0
1755507000000|2025-08-18 08:50:00|20.13|18.13|20.15|18.15|20.17|18.17|20.08|18.08|0
1755507300000|2025-08-18 08:55:00|20.14|18.14|20.15|18.15|20.19|18.19|20.11|18.11|0
1755507600000|2025-08-18 09:00:00|20.14|18.14|20.2|18.2|20.25|18.25|20.13|18.13|0
1755507900000|2025-08-18 09:05:00|20.19|18.19|20.2|18.2|20.24|18.24|20.18|18.18|0
1755508200000|2025-08-18 09:10:00|20.19|18.19|20.21|18.21|20.24|18.24|20.18|18.18|0
1755508500000|2025-08-18 09:15:00|20.22|18.22|20.29|18.29|20.34|18.34|20.19|18.19|0
1755508800000|2025-08-18 09:20:00|20.28|18.28|20.4|18.4|20.43|18.43|20.27|18.27|0
1755509100000|2025-08-18 09:25:00|20.41|18.41|20.4|18.4|20.42|18.42|20.35|18.35|0
1755509400000|2025-08-18 09:30:00|20.41|18.41|20.34|18.34|20.41|18.41|20.32|18.32|0
1755509700000|2025-08-18 09:35:00|20.32|18.32|20.3|18.3|20.35|18.35|20.21|18.21|0
1755510000000|2025-08-18 09:40:00|20.28|18.28|20.31|18.31|20.31|18.31|20.23|18.23|0
1755510300000|2025-08-18 09:45:00|20.3|18.3|20.31|18.31|20.32|18.32|20.28|18.28|0
1755510600000|2025-08-18 09:50:00|20.3|18.3|20.28|18.28|20.31|18.31|20.28|18.28|0
1755510900000|2025-08-18 09:55:00|20.26|18.26|20.3|18.3|20.32|18.32|20.22|18.22|0
1755511200000|2025-08-18 10:00:00|20.31|18.31|20.2|18.2|20.31|18.31|20.19|18.19|0
1755511500000|2025-08-18 10:05:00|20.21|18.21|20.19|18.19|20.23|18.23|20.17|18.17|0
1755511800000|2025-08-18 10:10:00|20.2|18.2|20.2|18.2|20.21|18.21|20.18|18.18|0
1755512100000|2025-08-18 10:15:00|20.21|18.21|20.19|18.19|20.23|18.23|20.17|18.17|0
1755512400000|2025-08-18 10:20:00|20.18|18.18|20.19|18.19|20.21|18.21|20.18|18.18|0
1755512700000|2025-08-18 10:25:00|20.18|18.18|20.2|18.2|20.21|18.21|20.18|18.18|0
1755513000000|2025-08-18 10:30:00|20.19|18.19|20.15|18.15|20.22|18.22|20.12|18.12|0
1755513300000|2025-08-18 10:35:00|20.16|18.16|20.14|18.14|20.16|18.16|20.13|18.13|0
1755513600000|2025-08-18 10:40:00|20.16|18.16|20.03|18.03|20.16|18.16|20.02|18.02|0
1755513900000|2025-08-18 10:45:00|20.05|18.05|20|18|20.07|18.07|19.98|17.98|0
1755514200000|2025-08-18 10:50:00|19.99|17.99|19.95|17.95|20|18|19.94|17.94|0
1755514500000|2025-08-18 10:55:00|19.94|17.94|19.94|17.94|19.98|17.98|19.93|17.93|0
1755514800000|2025-08-18 11:00:00|19.92|17.92|19.98|17.98|20.07|18.07|19.92|17.92|0
1755515100000|2025-08-18 11:05:00|20|18|20|18|20.02|18.02|19.98|17.98|0
1755515400000|2025-08-18 11:10:00|20.01|18.01|19.96|17.96|20.04|18.04|19.9|17.9|0
1755515700000|2025-08-18 11:15:00|19.95|17.95|20|18|20.01|18.01|19.94|17.94|0
1755516000000|2025-08-18 11:20:00|20.02|18.02|20.02|18.02|20.06|18.06|19.98|17.98|0
1755516300000|2025-08-18 11:25:00|20.05|18.05|20.06|18.06|20.06|18.06|19.98|17.98|0
1755516600000|2025-08-18 11:30:00|20.05|18.05|20.06|18.06|20.07|18.07|20.04|18.04|0
1755516900000|2025-08-18 11:35:00|20.07|18.07|20.03|18.03|20.08|18.08|20.02|18.02|0
1755517200000|2025-08-18 11:40:00|20.02|18.02|20.09|18.09|20.11|18.11|20.02|18.02|0
1755517500000|2025-08-18 11:45:00|20.1|18.1|20.04|18.04|20.1|18.1|20|18|0
1755517800000|2025-08-18 11:50:00|20.05|18.05|20.04|18.04|20.08|18.08|20.01|18.01|0
1755518100000|2025-08-18 11:55:00|19.99|17.99|20.01|18.01|20.05|18.05|19.95|17.95|0
1755518400000|2025-08-18 12:00:00|20.04|18.04|20.16|18.16|20.18|18.18|20.03|18.03|0
1755518700000|2025-08-18 12:05:00|20.15|18.15|20.07|18.07|20.18|18.18|20.07|18.07|0
1755519000000|2025-08-18 12:10:00|20.05|18.05|20.03|18.03|20.08|18.08|20.02|18.02|0
1755519300000|2025-08-18 12:15:00|20.04|18.04|20.06|18.06|20.07|18.07|20.03|18.03|0
1755519600000|2025-08-18 12:20:00|20.04|18.04|20.06|18.06|20.09|18.09|20.03|18.03|0
1755519900000|2025-08-18 12:25:00|20.05|18.05|19.95|17.95|20.06|18.06|19.95|17.95|0
1755520200000|2025-08-18 12:30:00|19.97|17.97|20.05|18.05|20.09|18.09|19.79|17.79|0
1755520500000|2025-08-18 12:35:00|20.04|18.04|20.04|18.04|20.09|18.09|20.02|18.02|0
1755520800000|2025-08-18 12:40:00|20.05|18.05|20|18|20.09|18.09|19.99|17.99|0
1755521100000|2025-08-18 12:45:00|19.99|17.99|19.9|17.9|20.02|18.02|19.89|17.89|0
1755521400000|2025-08-18 12:50:00|19.89|17.89|19.96|17.96|19.98|17.98|19.89|17.89|0
1755521700000|2025-08-18 12:55:00|19.97|17.97|19.89|17.89|19.97|17.97|19.89|17.89|0
1755522000000|2025-08-18 13:00:00|19.9|17.9|19.88|17.88|19.97|17.97|19.86|17.86|0
1755522300000|2025-08-18 13:05:00|19.86|17.86|19.85|17.85|19.88|17.88|19.84|17.84|0
1755522600000|2025-08-18 13:10:00|19.84|17.84|20|18|20.02|18.02|19.84|17.84|0
1755522900000|2025-08-18 13:15:00|20.01|18.01|20.02|18.02|20.02|18.02|19.97|17.97|0
1755523200000|2025-08-18 13:20:00|20.01|18.01|20|18|20.03|18.03|19.99|17.99|0
1755523500000|2025-08-18 13:25:00|20.02|18.02|20.17|18.17|20.17|18.17|20.01|18.01|0
1755523800000|2025-08-18 13:30:00|19.98|17.98|19.86|17.86|20.06|18.06|19.85|17.85|0
1755524100000|2025-08-18 13:35:00|19.87|17.87|19.91|17.91|19.95|17.95|19.79|17.79|0
1755524400000|2025-08-18 13:40:00|19.9|17.9|19.89|17.89|20.11|18.11|19.87|17.87|0
1755524700000|2025-08-18 13:45:00|19.9|17.9|19.72|17.72|19.91|17.91|19.67|17.67|0
1755525000000|2025-08-18 13:50:00|19.73|17.73|19.92|17.92|20.03|18.03|19.71|17.71|0
1755525300000|2025-08-18 13:55:00|19.93|17.93|20.12|18.12|20.14|18.14|19.87|17.87|0
1755525600000|2025-08-18 14:00:00|20.1|18.1|19.81|17.81|20.1|18.1|19.8|17.8|0
1755525900000|2025-08-18 14:05:00|19.8|17.8|19.9|17.9|19.95|17.95|19.78|17.78|0
1755526200000|2025-08-18 14:10:00|19.91|17.91|19.82|17.82|19.96|17.96|19.8|17.8|0
1755526500000|2025-08-18 14:15:00|19.8|17.8|19.75|17.75|19.86|17.86|19.69|17.69|0
1755526800000|2025-08-18 14:20:00|19.76|17.76|19.52|17.52|19.8|17.8|19.52|17.52|0
1755527100000|2025-08-18 14:25:00|19.51|17.51|19.73|17.73|19.77|17.77|19.49|17.49|0
1755527400000|2025-08-18 14:30:00|19.79|17.79|19.68|17.68|19.89|17.89|19.64|17.64|0
1755527700000|2025-08-18 14:35:00|19.69|17.69|19.53|17.53|19.7|17.7|19.5|17.5|0
1755528000000|2025-08-18 14:40:00|19.51|17.51|19.57|17.57|19.61|17.61|19.5|17.5|0
1755528300000|2025-08-18 14:45:00|19.58|17.58|19.71|17.71|19.91|17.91|19.57|17.57|0
1755528600000|2025-08-18 14:50:00|19.7|17.7|19.47|17.47|19.73|17.73|19.45|17.45|0
1755528900000|2025-08-18 14:55:00|19.46|17.46|19.5|17.5|19.57|17.57|19.45|17.45|0
1755529200000|2025-08-18 15:00:00|19.51|17.51|19.4|17.4|19.51|17.51|19.39|17.39|0
1755529500000|2025-08-18 15:05:00|19.42|17.42|19.42|17.42|19.5|17.5|19.35|17.35|0
1755529800000|2025-08-18 15:10:00|19.4|17.4|19.49|17.49|19.51|17.51|19.39|17.39|0
1755530100000|2025-08-18 15:15:00|19.48|17.48|19.38|17.38|19.52|17.52|19.38|17.38|0
1755530400000|2025-08-18 15:20:00|19.39|17.39|19.33|17.33|19.44|17.44|19.27|17.27|0
1755530700000|2025-08-18 15:25:00|19.32|17.32|19.41|17.41|19.41|17.41|19.25|17.25|0
1755531000000|2025-08-18 15:30:00|19.4|17.4|19.3|17.3|19.4|17.4|19.27|17.27|0
1755531300000|2025-08-18 15:35:00|19.32|17.32|19.22|17.22|19.43|17.43|19.21|17.21|0
1755531600000|2025-08-18 15:40:00|19.21|17.21|19.3|17.3|19.33|17.33|19.21|17.21|0
1755531900000|2025-08-18 15:45:00|19.31|17.31|19.15|17.15|19.33|17.33|19.14|17.14|0
1755532200000|2025-08-18 15:50:00|19.16|17.16|19.21|17.21|19.25|17.25|19.15|17.15|0
1755532500000|2025-08-18 15:55:00|19.2|17.2|19.27|17.27|19.31|17.31|19.2|17.2|0
1755532800000|2025-08-18 16:00:00|19.28|17.28|19.26|17.26|19.3|17.3|19.19|17.19|0
1755533100000|2025-08-18 16:05:00|19.25|17.25|19.23|17.23|19.35|17.35|19.21|17.21|0
1755533400000|2025-08-18 16:10:00|19.22|17.22|19.21|17.21|19.24|17.24|19.12|17.12|0
1755533700000|2025-08-18 16:15:00|19.2|17.2|19.2|17.2|19.28|17.28|19.18|17.18|0
1755534000000|2025-08-18 16:20:00|19.21|17.21|19.12|17.12|19.24|17.24|19.1|17.1|0
1755534300000|2025-08-18 16:25:00|19.11|17.11|19.17|17.17|19.25|17.25|19.11|17.11|0
1755534600000|2025-08-18 16:30:00|19.16|17.16|19.14|17.14|19.16|17.16|19.09|17.09|0
1755534900000|2025-08-18 16:35:00|19.15|17.15|19.36|17.36|19.41|17.41|19.15|17.15|0
1755535200000|2025-08-18 16:40:00|19.37|17.37|19.38|17.38|19.41|17.41|19.3|17.3|0
1755535500000|2025-08-18 16:45:00|19.39|17.39|19.4|17.4|19.52|17.52|19.34|17.34|0
1755535800000|2025-08-18 16:50:00|19.41|17.41|19.4|17.4|19.47|17.47|19.39|17.39|0
1755536100000|2025-08-18 16:55:00|19.41|17.41|19.42|17.42|19.44|17.44|19.37|17.37|0
1755536400000|2025-08-18 17:00:00|19.41|17.41|19.32|17.32|19.42|17.42|19.29|17.29|0
1755536700000|2025-08-18 17:05:00|19.31|17.31|19.41|17.41|19.42|17.42|19.28|17.28|0
1755537000000|2025-08-18 17:10:00|19.4|17.4|19.23|17.23|19.42|17.42|19.19|17.19|0
1755537300000|2025-08-18 17:15:00|19.22|17.22|19.21|17.21|19.25|17.25|19.2|17.2|0
1755537600000|2025-08-18 17:20:00|19.2|17.2|19.19|17.19|19.26|17.26|19.19|17.19|0
1755537900000|2025-08-18 17:25:00|19.22|17.22|19.23|17.23|19.25|17.25|19.18|17.18|0
1755538200000|2025-08-18 17:30:00|19.22|17.22|19.13|17.13|19.22|17.22|18.96|16.96|0
1755538500000|2025-08-18 17:35:00|19.15|17.15|19.25|17.25|19.26|17.26|19.09|17.09|0
1755538800000|2025-08-18 17:40:00|19.26|17.26|19.3|17.3|19.35|17.35|19.26|17.26|0
1755539100000|2025-08-18 17:45:00|19.32|17.32|19.29|17.29|19.36|17.36|19.29|17.29|0
1755539400000|2025-08-18 17:50:00|19.31|17.31|19.32|17.32|19.35|17.35|19.27|17.27|0
1755539700000|2025-08-18 17:55:00|19.33|17.33|19.32|17.32|19.36|17.36|19.28|17.28|0
1755540000000|2025-08-18 18:00:00|19.33|17.33|19.33|17.33|19.37|17.37|19.28|17.28|0
1755540300000|2025-08-18 18:05:00|19.34|17.34|19.23|17.23|19.34|17.34|19.19|17.19|0
1755540600000|2025-08-18 18:10:00|19.24|17.24|19.23|17.23|19.26|17.26|19.17|17.17|0
1755540900000|2025-08-18 18:15:00|19.22|17.22|19.32|17.32|19.33|17.33|19.19|17.19|0
1755541200000|2025-08-18 18:20:00|19.33|17.33|19.28|17.28|19.34|17.34|19.24|17.24|0
1755541500000|2025-08-18 18:25:00|19.27|17.27|19.33|17.33|19.33|17.33|19.2|17.2|0
1755541800000|2025-08-18 18:30:00|19.32|17.32|19.13|17.13|19.32|17.32|19.11|17.11|0
1755542100000|2025-08-18 18:35:00|19.14|17.14|19.11|17.11|19.16|17.16|19.09|17.09|0
1755542400000|2025-08-18 18:40:00|19.12|17.12|19.08|17.08|19.15|17.15|19.05|17.05|0
1755542700000|2025-08-18 18:45:00|19.07|17.07|19.02|17.02|19.07|17.07|18.98|16.98|0
1755543000000|2025-08-18 18:50:00|19.01|17.01|18.93|16.93|19.02|17.02|18.85|16.85|0
1755543300000|2025-08-18 18:55:00|18.92|16.92|18.91|16.91|18.97|16.97|18.82|16.82|0
1755543600000|2025-08-18 19:00:00|18.92|16.92|18.88|16.88|18.92|16.92|18.82|16.82|0
1755543900000|2025-08-18 19:05:00|18.91|16.91|18.91|16.91|18.98|16.98|18.91|16.91|0
1755544200000|2025-08-18 19:10:00|18.92|16.92|19.02|17.02|19.05|17.05|18.9|16.9|0
1755544500000|2025-08-18 19:15:00|19.01|17.01|19|17|19.06|17.06|18.93|16.93|0
1755544800000|2025-08-18 19:20:00|19.01|17.01|19.03|17.03|19.06|17.06|18.98|16.98|0
1755545100000|2025-08-18 19:25:00|19.04|17.04|19.02|17.02|19.05|17.05|18.99|16.99|0
1755545400000|2025-08-18 19:30:00|19.01|17.01|19.02|17.02|19.08|17.08|18.97|16.97|0
1755545700000|2025-08-18 19:35:00|19.01|17.01|18.99|16.99|19.02|17.02|18.89|16.89|0
1755546000000|2025-08-18 19:40:00|18.98|16.98|18.86|16.86|19.03|17.03|18.86|16.86|0
1755546300000|2025-08-18 19:45:00|18.91|16.91|18.93|16.93|18.97|16.97|18.88|16.88|0
1755546600000|2025-08-18 19:50:00|18.92|16.92|18.86|16.86|19|17|18.86|16.86|0
1755546900000|2025-08-18 19:55:00|18.88|16.88|19.01|17.01|19.1|17.1|18.83|16.83|0
1755547200000|2025-08-18 20:00:00|19.03|17.03|19|17|19.07|17.07|18.98|16.98|0
1755547500000|2025-08-18 20:05:00|19.02|17.02|19.02|17.02|19.02|17.02|18.96|16.96|0
1755547800000|2025-08-18 20:10:00|19.01|17.01|19.03|17.03|19.04|17.04|19|17|0
1755548100000|2025-08-18 20:15:00|19.02|17.02|19.02|17.02|19.06|17.06|19.01|17.01|0
1755548400000|2025-08-18 20:20:00|19.03|17.03|19.12|17.12|19.15|17.15|19.03|17.03|0
1755548700000|2025-08-18 20:25:00|19.13|17.13|19.11|17.11|19.13|17.13|19.1|17.1|0
1755549000000|2025-08-18 20:30:00|19.12|17.12|19.11|17.11|19.14|17.14|19.1|17.1|0
1755549300000|2025-08-18 20:35:00|19.12|17.12|19.09|17.09|19.12|17.12|19.06|17.06|0
1755549600000|2025-08-18 20:40:00|19.08|17.08|19.07|17.07|19.08|17.08|19.06|17.06|0
1755549900000|2025-08-18 20:45:00|19.08|17.08|19.05|17.05|19.08|17.08|19.05|17.05|0
1755550200000|2025-08-18 20:50:00|19.06|17.06|19.07|17.07|19.08|17.08|19.05|17.05|0
1755550500000|2025-08-18 20:55:00|19.42|16.71|19.47|16.75|19.49|16.77|19.41|16.7|0
1755550800000|2025-08-18 21:00:00|19.44|16.73|19.46|16.74|19.49|16.77|19.44|16.73|0
1755551100000|2025-08-18 21:05:00|19.47|16.76|19.45|16.74|19.47|16.76|19.45|16.73|0
1755551400000|2025-08-18 21:10:00|19.44|16.73|19.46|16.74|19.46|16.75|19.43|16.72|0
1755551700000|2025-08-18 21:15:00|19.45|16.75|19.47|16.75|19.47|16.75|19.45|16.74|0
1755552000000|2025-08-18 21:20:00|19.45|16.74|19.45|16.73|19.47|16.75|19.45|16.73|0
1755552300000|2025-08-18 21:25:00|19.46|16.75|19.45|16.74|19.46|16.75|19.45|16.73|0
1755552600000|2025-08-18 21:30:00||16.73||16.73||16.73||16.73|0
1755552900000|2025-08-18 21:35:00|19.46|16.74|19.45|16.74|19.46|16.74|19.45|16.74|0
1755553200000|2025-08-18 21:40:00|19.46||19.45||19.46||19.45||0
1755553500000|2025-08-18 21:45:00|19.46|16.75|19.46|16.75|19.47|16.76|19.46|16.75|0
1755553800000|2025-08-18 21:50:00||16.74||16.74||16.75||16.74|0
1755554100000|2025-08-18 21:55:00|19.45|16.73|19.43|16.72|19.46|16.74|19.42|16.71|0
1755554400000|2025-08-18 22:00:00|19.42|16.71|19.21|16.53|19.42|16.71|19.21|16.53|0
1755554700000|2025-08-18 22:05:00|19.2|16.48|19.15|16.48|19.2|16.49|19.08|16.42|0
1755555000000|2025-08-18 22:10:00|19.14|16.47|19.16|16.49|19.2|16.52|19.14|16.47|0
1755555300000|2025-08-18 22:15:00|19.17|16.48|19.19|16.51|19.2|16.52|19.14|16.47|0
1755555600000|2025-08-18 22:20:00|19.18|16.52|19.25|16.56|19.26|16.57|19.18|16.52|0
1755555900000|2025-08-18 22:25:00|19.24|16.57|19.26|16.57|19.27|16.58|19.24|16.56|0
1755556200000|2025-08-18 22:30:00|19.25|16.56|19.25|16.56|19.26|16.57|19.23|16.55|0
1755556500000|2025-08-18 22:35:00|19.24|16.55|19.26|16.57|19.27|16.58|19.21|16.53|0
1755556800000|2025-08-18 22:40:00|19.27|16.58|19.26|16.58|19.28|16.59|19.25|16.57|0
1755557100000|2025-08-18 22:45:00|19.25|16.57|19.23|16.55|19.25|16.57|19.22|16.54|0
1755557400000|2025-08-18 22:50:00|19.22|16.54|19.17|16.49|19.22|16.54|19.16|16.48|0
1755557700000|2025-08-18 22:55:00|19.18|16.5|19.18|16.5|19.19|16.51|19.18|16.5|0
1755558000000|2025-08-18 23:00:00|19.15|16.48|19.23|16.54|19.24|16.56|19.15|16.48|0
1755558300000|2025-08-18 23:05:00|19.22|16.55|19.21|16.53|19.23|16.55|19.21|16.53|0
1755558600000|2025-08-18 23:10:00|19.22|16.54|19.24|16.55|19.25|16.56|19.21|16.53|0
1755558900000|2025-08-18 23:15:00|19.23|16.54|19.21|16.53|19.23|16.54|19.19|16.52|0
1755559200000|2025-08-18 23:20:00|19.22|16.52|19.21|16.53|19.22|16.54|19.19|16.51|0
1755559500000|2025-08-18 23:25:00|19.2|16.54|19.21|16.53|19.22|16.54|19.2|16.53|0
1755559800000|2025-08-18 23:30:00|19.22|16.54|19.28|16.59|19.32|16.62|19.21|16.53|0
1755560100000|2025-08-18 23:35:00|19.29|16.6|19.28|16.59|19.31|16.61|19.28|16.59|0
1755560400000|2025-08-18 23:40:00|19.27|16.58|19.29|16.6|19.29|16.6|19.27|16.58|0
1755560700000|2025-08-18 23:45:00|19.28|16.59|19.23|16.54|19.28|16.59|19.22|16.54|0
1755561000000|2025-08-18 23:50:00|19.24|16.55|19.23|16.55|19.25|16.57|19.22|16.54|0
1755561300000|2025-08-18 23:55:00|19.22|16.54|19.27|16.58|19.28|16.59|19.22|16.53|0
1755561600000|2025-08-19 00:00:00|19.26|16.57|19.29|16.6|19.35|16.65|19.26|16.57|0
1755561900000|2025-08-19 00:05:00|19.3|16.61|19.32|16.63|19.35|16.65|19.29|16.6|0
1755562200000|2025-08-19 00:10:00|19.33|16.64|19.3|16.61|19.34|16.64|19.3|16.61|0
1755562500000|2025-08-19 00:15:00|19.31|16.62|18.93|16.93|19.31|16.97|18.89|16.61|0
1755562800000|2025-08-19 00:20:00|18.94|16.94|18.92|16.92|18.94|16.94|18.91|16.91|0
1755563100000|2025-08-19 00:25:00|18.93|16.93|19.03|17.03|19.05|17.05|18.9|16.9|0
1755563400000|2025-08-19 00:30:00|19.04|17.04|19.18|17.18|19.19|17.19|19.04|17.04|0
1755563700000|2025-08-19 00:35:00|19.17|17.17|19.17|17.17|19.2|17.2|19.14|17.14|0
1755564000000|2025-08-19 00:40:00|19.16|17.16|19.17|17.17|19.2|17.2|19.14|17.14|0
1755564300000|2025-08-19 00:45:00|19.18|17.18|19.08|17.08|19.18|17.18|19.03|17.03|0
1755564600000|2025-08-19 00:50:00|19.07|17.07|19.08|17.08|19.09|17.09|19.06|17.06|0
1755564900000|2025-08-19 00:55:00|19.07|17.07|19.09|17.09|19.1|17.1|19.05|17.05|0
1755565200000|2025-08-19 01:00:00|19.07|17.07|18.96|16.96|19.1|17.1|18.95|16.95|0
1755565500000|2025-08-19 01:05:00|18.97|16.97|18.95|16.95|18.99|16.99|18.94|16.94|0
1755565800000|2025-08-19 01:10:00|18.97|16.97|18.97|16.97|19|17|18.93|16.93|0
1755566100000|2025-08-19 01:15:00|18.98|16.98|18.96|16.96|19.01|17.01|18.94|16.94|0
1755566400000|2025-08-19 01:20:00|18.97|16.97|18.97|16.97|18.99|16.99|18.95|16.95|0
1755566700000|2025-08-19 01:25:00|19.02|17.02|19.04|17.04|19.07|17.07|19.01|17.01|0
1755567000000|2025-08-19 01:30:00|19.02|17.02|19.02|17.02|19.04|17.04|18.99|16.99|0
1755567300000|2025-08-19 01:35:00|19.03|17.03|19.04|17.04|19.05|17.05|18.99|16.99|0
1755567600000|2025-08-19 01:40:00|19.03|17.03|19.07|17.07|19.1|17.1|19.02|17.02|0
1755567900000|2025-08-19 01:45:00|19.08|17.08|19.08|17.08|19.09|17.09|19.05|17.05|0
1755568200000|2025-08-19 01:50:00|19.09|17.09|19.06|17.06|19.09|17.09|19.04|17.04|0
1755568500000|2025-08-19 01:55:00|19.07|17.07|19.08|17.08|19.1|17.1|19.06|17.06|0
1755568800000|2025-08-19 02:00:00|19.09|17.09|19.06|17.06|19.12|17.12|19.05|17.05|0
1755569100000|2025-08-19 02:05:00|19.04|17.04|19.08|17.08|19.09|17.09|19.04|17.04|0
1755569400000|2025-08-19 02:10:00|19.07|17.07|19.01|17.01|19.08|17.08|19.01|17.01|0
1755569700000|2025-08-19 02:15:00|19.02|17.02|19.06|17.06|19.09|17.09|19.02|17.02|0
1755570000000|2025-08-19 02:20:00|19.07|17.07|19.06|17.06|19.08|17.08|19.05|17.05|0
1755570300000|2025-08-19 02:25:00|19.08|17.08|19.11|17.11|19.2|17.2|19.07|17.07|0
1755570600000|2025-08-19 02:30:00|19.07|17.07|19.13|17.13|19.14|17.14|19.05|17.05|0
1755570900000|2025-08-19 02:35:00|19.12|17.12|19.07|17.07|19.13|17.13|19.06|17.06|0
1755571200000|2025-08-19 02:40:00|19.08|17.08|19.12|17.12|19.13|17.13|19.04|17.04|0
1755571500000|2025-08-19 02:45:00|19.13|17.13|19.12|17.12|19.14|17.14|19.1|17.1|0
1755571800000|2025-08-19 02:50:00|19.11|17.11|19.11|17.11|19.14|17.14|19.1|17.1|0
1755572100000|2025-08-19 02:55:00|19.12|17.12|19.21|17.21|19.22|17.22|19.11|17.11|0
1755572400000|2025-08-19 03:00:00|19.2|17.2|19.23|17.23|19.23|17.23|19.19|17.19|0
1755572700000|2025-08-19 03:05:00|19.24|17.24|19.23|17.23|19.24|17.24|19.2|17.2|0
1755573000000|2025-08-19 03:10:00|19.22|17.22|19.21|17.21|19.23|17.23|19.2|17.2|0
1755573300000|2025-08-19 03:15:00|19.2|17.2|19.21|17.21|19.23|17.23|19.18|17.18|0
1755573600000|2025-08-19 03:20:00|19.18|17.18|19.12|17.12|19.23|17.23|19.09|17.09|0
1755573900000|2025-08-19 03:25:00|19.11|17.11|19|17|19.14|17.14|19|17|0
1755574200000|2025-08-19 03:30:00|19.04|17.04|19.02|17.02|19.07|17.07|19|17|0
1755574500000|2025-08-19 03:35:00|19.01|17.01|19.17|17.17|19.17|17.17|19.01|17.01|0
1755574800000|2025-08-19 03:40:00|19.16|17.16|19.18|17.18|19.18|17.18|19.15|17.15|0
1755575100000|2025-08-19 03:45:00|19.19|17.19|19.23|17.23|19.24|17.24|19.17|17.17|0
1755575400000|2025-08-19 03:50:00|19.24|17.24|19.21|17.21|19.24|17.24|19.2|17.2|0
1755575700000|2025-08-19 03:55:00|19.2|17.2|19.21|17.21|19.23|17.23|19.19|17.19|0
1755576000000|2025-08-19 04:00:00|19.2|17.2|19.21|17.21|19.25|17.25|19.2|17.2|0
1755576300000|2025-08-19 04:05:00|19.22|17.22|19.23|17.23|19.24|17.24|19.2|17.2|0
1755576600000|2025-08-19 04:10:00|19.22|17.22|19.21|17.21|19.25|17.25|19.2|17.2|0
1755576900000|2025-08-19 04:15:00|19.22|17.22|19.22|17.22|19.24|17.24|19.2|17.2|0
1755577200000|2025-08-19 04:20:00|19.23|17.23|19.23|17.23|19.24|17.24|19.21|17.21|0
1755577500000|2025-08-19 04:25:00|19.24|17.24|19.33|17.33|19.35|17.35|19.23|17.23|0
1755577800000|2025-08-19 04:30:00|19.32|17.32|19.32|17.32|19.34|17.34|19.31|17.31|0
1755578100000|2025-08-19 04:35:00|19.33|17.33|19.31|17.31|19.33|17.33|19.29|17.29|0
1755578400000|2025-08-19 04:40:00|19.3|17.3|19.28|17.28|19.31|17.31|19.26|17.26|0
1755578700000|2025-08-19 04:45:00|19.27|17.27|19.26|17.26|19.27|17.27|19.25|17.25|0
1755579000000|2025-08-19 04:50:00|19.27|17.27|19.21|17.21|19.27|17.27|19.2|17.2|0
1755579300000|2025-08-19 04:55:00|19.22|17.22|19.21|17.21|19.24|17.24|19.21|17.21|0
1755579600000|2025-08-19 05:00:00|19.2|17.2|19.22|17.22|19.24|17.24|19.19|17.19|0
1755579900000|2025-08-19 05:05:00|19.21|17.21|19.22|17.22|19.24|17.24|19.2|17.2|0
1755580200000|2025-08-19 05:10:00|19.23|17.23|19.28|17.28|19.29|17.29|19.22|17.22|0
1755580500000|2025-08-19 05:15:00|19.26|17.26|19.27|17.27|19.28|17.28|19.25|17.25|0
1755580800000|2025-08-19 05:20:00|19.25|17.25|19.36|17.36|19.37|17.37|19.25|17.25|0
1755581100000|2025-08-19 05:25:00|19.35|17.35|19.36|17.36|19.37|17.37|19.35|17.35|0
1755581400000|2025-08-19 05:30:00|19.35|17.35|19.32|17.32|19.35|17.35|19.29|17.29|0
1755581700000|2025-08-19 05:35:00|19.33|17.33|19.37|17.37|19.38|17.38|19.31|17.31|0
1755582000000|2025-08-19 05:40:00|19.38|17.38|19.37|17.37|19.38|17.38|19.34|17.34|0
1755582300000|2025-08-19 05:45:00|19.36|17.36|19.35|17.35|19.4|17.4|19.33|17.33|0
1755582600000|2025-08-19 05:50:00|19.34|17.34|19.36|17.36|19.38|17.38|19.34|17.34|0
1755582900000|2025-08-19 05:55:00|19.35|17.35|19.34|17.34|19.37|17.37|19.34|17.34|0
1755583200000|2025-08-19 06:00:00|19.37|17.37|19.36|17.36|19.38|17.38|19.33|17.33|0
1755583500000|2025-08-19 06:05:00|19.35|17.35|19.35|17.35|19.38|17.38|19.33|17.33|0
1755583800000|2025-08-19 06:10:00|19.34|17.34|19.3|17.3|19.36|17.36|19.29|17.29|0
1755584100000|2025-08-19 06:15:00|19.31|17.31|19.37|17.37|19.38|17.38|19.29|17.29|0
1755584400000|2025-08-19 06:20:00|19.32|17.32|19.31|17.31|19.33|17.33|19.25|17.25|0
1755584700000|2025-08-19 06:25:00|19.3|17.3|19.32|17.32|19.33|17.33|19.29|17.29|0
1755585000000|2025-08-19 06:30:00|19.31|17.31|19.3|17.3|19.32|17.32|19.29|17.29|0
1755585300000|2025-08-19 06:35:00|19.31|17.31|19.27|17.27|19.31|17.31|19.24|17.24|0
1755585600000|2025-08-19 06:40:00|19.26|17.26|19.32|17.32|19.33|17.33|19.26|17.26|0
1755585900000|2025-08-19 06:45:00|19.33|17.33|19.32|17.32|19.33|17.33|19.3|17.3|0
1755586200000|2025-08-19 06:50:00|19.31|17.31|19.3|17.3|19.32|17.32|19.3|17.3|0
1755586500000|2025-08-19 06:55:00|19.31|17.31|19.29|17.29|19.32|17.32|19.24|17.24|0
1755586800000|2025-08-19 07:00:00|19.27|17.27|19.21|17.21|19.31|17.31|19.19|17.19|0
1755587100000|2025-08-19 07:05:00|19.22|17.22|19.21|17.21|19.25|17.25|19.14|17.14|0
1755587400000|2025-08-19 07:10:00|19.2|17.2|19.22|17.22|19.23|17.23|19.19|17.19|0
1755587700000|2025-08-19 07:15:00|19.21|17.21|19.21|17.21|19.25|17.25|19.18|17.18|0
1755588000000|2025-08-19 07:20:00|19.19|17.19|19.2|17.2|19.22|17.22|19.19|17.19|0
1755588300000|2025-08-19 07:25:00|19.21|17.21|19.21|17.21|19.24|17.24|19.19|17.19|0
1755588600000|2025-08-19 07:30:00|19.22|17.22|19.26|17.26|19.29|17.29|19.2|17.2|0
1755588900000|2025-08-19 07:35:00|19.27|17.27|19.26|17.26|19.29|17.29|19.24|17.24|0
1755589200000|2025-08-19 07:40:00|19.25|17.25|19.2|17.2|19.27|17.27|19.19|17.19|0
1755589500000|2025-08-19 07:45:00|19.22|17.22|19.15|17.15|19.23|17.23|19.15|17.15|0
1755589800000|2025-08-19 07:50:00|19.13|17.13|19.14|17.14|19.17|17.17|19.13|17.13|0
1755590100000|2025-08-19 07:55:00|19.15|17.15|19.15|17.15|19.17|17.17|19.14|17.14|0
1755590400000|2025-08-19 08:00:00|19.13|17.13|19.07|17.07|19.17|17.17|19.04|17.04|0
1755590700000|2025-08-19 08:05:00|19.08|17.08|19.11|17.11|19.14|17.14|19.06|17.06|0
1755591000000|2025-08-19 08:10:00|19.12|17.12|19.2|17.2|19.22|17.22|19.1|17.1|0
1755591300000|2025-08-19 08:15:00|19.19|17.19|19.16|17.16|19.25|17.25|19.14|17.14|0
1755591600000|2025-08-19 08:20:00|19.17|17.17|19.16|17.16|19.18|17.18|19.13|17.13|0
1755591900000|2025-08-19 08:25:00|19.15|17.15|19.11|17.11|19.17|17.17|19.09|17.09|0
1755592200000|2025-08-19 08:30:00|19.12|17.12|19.07|17.07|19.12|17.12|19.05|17.05|0
1755592500000|2025-08-19 08:35:00|19.06|17.06|19.08|17.08|19.08|17.08|19.04|17.04|0
1755592800000|2025-08-19 08:40:00|19.06|17.06|19.06|17.06|19.09|17.09|19.03|17.03|0
1755593100000|2025-08-19 08:45:00|19.05|17.05|18.95|16.95|19.06|17.06|18.95|16.95|0
1755593400000|2025-08-19 08:50:00|18.94|16.94|18.95|16.95|18.98|16.98|18.94|16.94|0
1755593700000|2025-08-19 08:55:00|18.96|16.96|18.97|16.97|18.98|16.98|18.95|16.95|0
1755594000000|2025-08-19 09:00:00|18.98|16.98|18.97|16.97|18.98|16.98|18.96|16.96|0
1755594300000|2025-08-19 09:05:00|18.96|16.96|18.9|16.9|18.97|16.97|18.9|16.9|0
1755594600000|2025-08-19 09:10:00|18.89|16.89|18.91|16.91|18.91|16.91|18.84|16.84|0
1755594900000|2025-08-19 09:15:00|18.9|16.9|18.86|16.86|18.91|16.91|18.85|16.85|0
1755595200000|2025-08-19 09:20:00|18.87|16.87|18.87|16.87|18.89|16.89|18.84|16.84|0
1755595500000|2025-08-19 09:25:00|18.88|16.88|18.86|16.86|18.88|16.88|18.84|16.84|0
1755595800000|2025-08-19 09:30:00|18.85|16.85|18.81|16.81|18.87|16.87|18.8|16.8|0
1755596100000|2025-08-19 09:35:00|18.82|16.82|18.83|16.83|18.83|16.83|18.8|16.8|0
1755596400000|2025-08-19 09:40:00|18.82|16.82|18.82|16.82|18.84|16.84|18.81|16.81|0
1755596700000|2025-08-19 09:45:00|18.81|16.81|18.82|16.82|18.83|16.83|18.79|16.79|0
1755597000000|2025-08-19 09:50:00|18.81|16.81|18.85|16.85|18.86|16.86|18.8|16.8|0
1755597300000|2025-08-19 09:55:00|18.86|16.86|18.87|16.87|18.88|16.88|18.84|16.84|0
1755597600000|2025-08-19 10:00:00|18.95|16.95|18.97|16.97|19.04|17.04|18.88|16.88|0
1755597900000|2025-08-19 10:05:00|18.96|16.96|18.91|16.91|18.97|16.97|18.89|16.89|0
1755598200000|2025-08-19 10:10:00|18.92|16.92|18.92|16.92|18.94|16.94|18.9|16.9|0
1755598500000|2025-08-19 10:15:00|18.91|16.91|18.97|16.97|18.99|16.99|18.89|16.89|0
1755598800000|2025-08-19 10:20:00|18.96|16.96|18.97|16.97|18.98|16.98|18.95|16.95|0
1755599100000|2025-08-19 10:25:00|18.96|16.96|18.98|16.98|18.98|16.98|18.95|16.95|0
1755599400000|2025-08-19 10:30:00|18.96|16.96|18.91|16.91|18.99|16.99|18.9|16.9|0
1755599700000|2025-08-19 10:35:00|18.92|16.92|18.96|16.96|18.98|16.98|18.9|16.9|0
1755600000000|2025-08-19 10:40:00|18.97|16.97|18.91|16.91|19|17|18.89|16.89|0
1755600300000|2025-08-19 10:45:00|18.92|16.92|18.97|16.97|18.97|16.97|18.9|16.9|0
1755600600000|2025-08-19 10:50:00|18.96|16.96|19.02|17.02|19.03|17.03|18.95|16.95|0
1755600900000|2025-08-19 10:55:00|19.01|17.01|19.02|17.02|19.04|17.04|18.99|16.99|0
1755601200000|2025-08-19 11:00:00|19|17|18.97|16.97|19|17|18.95|16.95|0
1755601500000|2025-08-19 11:05:00|18.98|16.98|18.97|16.97|18.99|16.99|18.94|16.94|0
1755601800000|2025-08-19 11:10:00|18.96|16.96|18.97|16.97|19|17|18.94|16.94|0
1755602100000|2025-08-19 11:15:00|18.96|16.96|18.96|16.96|18.98|16.98|18.94|16.94|0
1755602400000|2025-08-19 11:20:00|18.95|16.95|18.91|16.91|18.99|16.99|18.9|16.9|0
1755602700000|2025-08-19 11:25:00|18.92|16.92|18.91|16.91|18.93|16.93|18.89|16.89|0
1755603000000|2025-08-19 11:30:00|18.92|16.92|18.97|16.97|18.99|16.99|18.9|16.9|0
1755603300000|2025-08-19 11:35:00|18.96|16.96|18.96|16.96|18.97|16.97|18.94|16.94|0
1755603600000|2025-08-19 11:40:00|18.97|16.97|18.9|16.9|18.98|16.98|18.9|16.9|0
1755603900000|2025-08-19 11:45:00|18.91|16.91|18.86|16.86|18.91|16.91|18.82|16.82|0
1755604200000|2025-08-19 11:50:00|18.85|16.85|18.81|16.81|18.88|16.88|18.79|16.79|0
1755604500000|2025-08-19 11:55:00|18.82|16.82|18.8|16.8|18.82|16.82|18.75|16.75|0
1755604800000|2025-08-19 12:00:00|18.75|16.75|18.87|16.87|18.87|16.87|18.75|16.75|0
1755605100000|2025-08-19 12:05:00|18.88|16.88|18.96|16.96|19.03|17.03|18.87|16.87|0
1755605400000|2025-08-19 12:10:00|18.95|16.95|18.94|16.94|18.97|16.97|18.92|16.92|0
1755605700000|2025-08-19 12:15:00|18.95|16.95|18.95|16.95|18.98|16.98|18.93|16.93|0
1755606000000|2025-08-19 12:20:00|18.96|16.96|18.85|16.85|18.97|16.97|18.85|16.85|0
1755606300000|2025-08-19 12:25:00|18.86|16.86|18.86|16.86|18.88|16.88|18.8|16.8|0
1755606600000|2025-08-19 12:30:00|18.85|16.85|18.86|16.86|18.9|16.9|18.37|16.37|0
1755606900000|2025-08-19 12:35:00|18.85|16.85|18.85|16.85|18.87|16.87|18.84|16.84|0
1755607200000|2025-08-19 12:40:00|18.86|16.86|18.86|16.86|18.88|16.88|18.84|16.84|0
1755607500000|2025-08-19 12:45:00|18.88|16.88|18.93|16.93|18.93|16.93|18.85|16.85|0
1755607800000|2025-08-19 12:50:00|18.94|16.94|18.95|16.95|18.99|16.99|18.92|16.92|0
1755608100000|2025-08-19 12:55:00|18.94|16.94|18.95|16.95|18.98|16.98|18.93|16.93|0
1755608400000|2025-08-19 13:00:00|18.96|16.96|18.96|16.96|18.99|16.99|18.94|16.94|0
1755608700000|2025-08-19 13:05:00|18.98|16.98|18.96|16.96|18.99|16.99|18.95|16.95|0
1755609000000|2025-08-19 13:10:00|18.97|16.97|18.95|16.95|18.97|16.97|18.93|16.93|0
1755609300000|2025-08-19 13:15:00|18.94|16.94|18.96|16.96|18.98|16.98|18.93|16.93|0
1755609600000|2025-08-19 13:20:00|18.95|16.95|18.97|16.97|18.98|16.98|18.94|16.94|0
1755609900000|2025-08-19 13:25:00|18.98|16.98|18.94|16.94|18.98|16.98|18.93|16.93|0
1755610200000|2025-08-19 13:30:00|18.87|16.87|19.17|17.17|19.23|17.23|18.83|16.83|0
1755610500000|2025-08-19 13:35:00|19.19|17.19|19.03|17.03|19.26|17.26|18.98|16.98|0
1755610800000|2025-08-19 13:40:00|19.04|17.04|18.76|16.76|19.06|17.06|18.59|16.59|0
1755611100000|2025-08-19 13:45:00|18.78|16.78|18.9|16.9|18.96|16.96|18.78|16.78|0
1755611400000|2025-08-19 13:50:00|18.89|16.89|18.68|16.68|18.91|16.91|18.64|16.64|0
1755611700000|2025-08-19 13:55:00|18.64|16.64|18.77|16.77|18.78|16.78|18.63|16.63|0
1755612000000|2025-08-19 14:00:00|18.76|16.76|18.4|16.4|18.79|16.79|18.38|16.38|0
1755612300000|2025-08-19 14:05:00|18.41|16.41|18.42|16.42|18.48|16.48|18.36|16.36|0
1755612600000|2025-08-19 14:10:00|18.43|16.43|18.52|16.52|18.53|16.53|18.38|16.38|0
1755612900000|2025-08-19 14:15:00|18.5|16.5|18.48|16.48|18.54|16.54|18.42|16.42|0
1755613200000|2025-08-19 14:20:00|18.47|16.47|18.37|16.37|18.51|16.51|18.35|16.35|0
1755613500000|2025-08-19 14:25:00|18.3|16.3|18.52|16.52|18.63|16.63|18.3|16.3|0
1755613800000|2025-08-19 14:30:00|18.53|16.53|18.47|16.47|18.64|16.64|18.4|16.4|0
1755614100000|2025-08-19 14:35:00|18.46|16.46|18.71|16.71|18.71|16.71|18.46|16.46|0
1755614400000|2025-08-19 14:40:00|18.7|16.7|18.95|16.95|18.96|16.96|18.65|16.65|0
1755614700000|2025-08-19 14:45:00|18.94|16.94|19.01|17.01|19.11|17.11|18.88|16.88|0
1755615000000|2025-08-19 14:50:00|19|17|18.94|16.94|19.12|17.12|18.94|16.94|0
1755615300000|2025-08-19 14:55:00|18.96|16.96|19.29|17.29|19.3|17.3|18.89|16.89|0
1755615600000|2025-08-19 15:00:00|19.32|17.32|19.4|17.4|19.62|17.62|19.3|17.3|0
1755615900000|2025-08-19 15:05:00|19.41|17.41|19.29|17.29|19.42|17.42|19.27|17.27|0
1755616200000|2025-08-19 15:10:00|19.3|17.3|19.33|17.33|19.51|17.51|19.28|17.28|0
1755616500000|2025-08-19 15:15:00|19.32|17.32|19.31|17.31|19.43|17.43|19.26|17.26|0
1755616800000|2025-08-19 15:20:00|19.3|17.3|19.45|17.45|19.5|17.5|19.29|17.29|0
1755617100000|2025-08-19 15:25:00|19.46|17.46|19.28|17.28|19.56|17.56|19.26|17.26|0
1755617400000|2025-08-19 15:30:00|19.3|17.3|19.2|17.2|19.35|17.35|19.18|17.18|0
1755617700000|2025-08-19 15:35:00|19.19|17.19|19.3|17.3|19.35|17.35|19.11|17.11|0
1755618000000|2025-08-19 15:40:00|19.31|17.31|19.36|17.36|19.44|17.44|19.23|17.23|0
1755618300000|2025-08-19 15:45:00|19.35|17.35|19.4|17.4|19.45|17.45|19.27|17.27|0
1755618600000|2025-08-19 15:50:00|19.41|17.41|19.52|17.52|19.57|17.57|19.41|17.41|0
1755618900000|2025-08-19 15:55:00|19.49|17.49|19.59|17.59|19.61|17.61|19.46|17.46|0
1755619200000|2025-08-19 16:00:00|19.58|17.58|19.41|17.41|19.58|17.58|19.38|17.38|0
1755619500000|2025-08-19 16:05:00|19.4|17.4|19.72|17.72|19.72|17.72|19.38|17.38|0
1755619800000|2025-08-19 16:10:00|19.7|17.7|19.81|17.81|19.81|17.81|19.64|17.64|0
1755620100000|2025-08-19 16:15:00|19.79|17.79|19.63|17.63|19.8|17.8|19.61|17.61|0
1755620400000|2025-08-19 16:20:00|19.64|17.64|19.59|17.59|19.72|17.72|19.54|17.54|0
1755620700000|2025-08-19 16:25:00|19.58|17.58|19.78|17.78|19.83|17.83|19.56|17.56|0
1755621000000|2025-08-19 16:30:00|19.79|17.79|19.79|17.79|19.93|17.93|19.75|17.75|0
1755621300000|2025-08-19 16:35:00|19.78|17.78|19.91|17.91|19.91|17.91|19.68|17.68|0
1755621600000|2025-08-19 16:40:00|19.92|17.92|20.09|18.09|20.16|18.16|19.89|17.89|0
1755621900000|2025-08-19 16:45:00|20.08|18.08|20.11|18.11|20.28|18.28|20.06|18.06|0
1755622200000|2025-08-19 16:50:00|20.13|18.13|20.13|18.13|20.22|18.22|19.96|17.96|0
1755622500000|2025-08-19 16:55:00|20.14|18.14|20.2|18.2|20.24|18.24|20.11|18.11|0
1755622800000|2025-08-19 17:00:00|20.19|18.19|20.31|18.31|20.31|18.31|20.16|18.16|0
1755623100000|2025-08-19 17:05:00|20.3|18.3|20.4|18.4|20.5|18.5|20.26|18.26|0
1755623400000|2025-08-19 17:10:00|20.39|18.39|20.11|18.11|20.39|18.39|20.11|18.11|0
1755623700000|2025-08-19 17:15:00|20.1|18.1|20.31|18.31|20.37|18.37|20.1|18.1|0
1755624000000|2025-08-19 17:20:00|20.32|18.32|20.1|18.1|20.35|18.35|20.09|18.09|0
1755624300000|2025-08-19 17:25:00|20.09|18.09|19.98|17.98|20.1|18.1|19.96|17.96|0
1755624600000|2025-08-19 17:30:00|20|18|19.96|17.96|20.03|18.03|19.9|17.9|0
1755624900000|2025-08-19 17:35:00|19.95|17.95|19.86|17.86|19.96|17.96|19.85|17.85|0
1755625200000|2025-08-19 17:40:00|19.87|17.87|19.9|17.9|19.93|17.93|19.8|17.8|0
1755625500000|2025-08-19 17:45:00|19.89|17.89|19.9|17.9|20|18|19.85|17.85|0
1755625800000|2025-08-19 17:50:00|19.89|17.89|20.02|18.02|20.02|18.02|19.86|17.86|0
1755626100000|2025-08-19 17:55:00|20.01|18.01|19.91|17.91|20.03|18.03|19.9|17.9|0
1755626400000|2025-08-19 18:00:00|19.92|17.92|20.26|18.26|20.39|18.39|19.9|17.9|0
1755626700000|2025-08-19 18:05:00|20.25|18.25|19.99|17.99|20.28|18.28|19.97|17.97|0
1755627000000|2025-08-19 18:10:00|20.01|18.01|20.15|18.15|20.15|18.15|19.96|17.96|0
1755627300000|2025-08-19 18:15:00|20.13|18.13|20.19|18.19|20.23|18.23|20.05|18.05|0
1755627600000|2025-08-19 18:20:00|20.21|18.21|20.25|18.25|20.27|18.27|20.16|18.16|0
1755627900000|2025-08-19 18:25:00|20.26|18.26|20.21|18.21|20.26|18.26|20.16|18.16|0
1755628200000|2025-08-19 18:30:00|20.22|18.22|20.25|18.25|20.28|18.28|20.16|18.16|0
1755628500000|2025-08-19 18:35:00|20.24|18.24|20.29|18.29|20.35|18.35|20.21|18.21|0
1755628800000|2025-08-19 18:40:00|20.28|18.28|20.33|18.33|20.39|18.39|20.24|18.24|0
1755629100000|2025-08-19 18:45:00|20.32|18.32|20.3|18.3|20.36|18.36|20.24|18.24|0
1755629400000|2025-08-19 18:50:00|20.29|18.29|20.17|18.17|20.35|18.35|20.17|18.17|0
1755629700000|2025-08-19 18:55:00|20.18|18.18|20.17|18.17|20.24|18.24|20.13|18.13|0
1755630000000|2025-08-19 19:00:00|20.2|18.2|20.39|18.39|20.48|18.48|20.2|18.2|0
1755630300000|2025-08-19 19:05:00|20.4|18.4|20.35|18.35|20.43|18.43|20.32|18.32|0
1755630600000|2025-08-19 19:10:00|20.37|18.37|20.34|18.34|20.4|18.4|20.3|18.3|0
1755630900000|2025-08-19 19:15:00|20.35|18.35|20.37|18.37|20.43|18.43|20.34|18.34|0
1755631200000|2025-08-19 19:20:00|20.38|18.38|20.22|18.22|20.41|18.41|20.22|18.22|0
1755631500000|2025-08-19 19:25:00|20.21|18.21|20.2|18.2|20.28|18.28|20.2|18.2|0
1755631800000|2025-08-19 19:30:00|20.19|18.19|20.11|18.11|20.21|18.21|20.04|18.04|0
1755632100000|2025-08-19 19:35:00|20.1|18.1|20.11|18.11|20.13|18.13|20.07|18.07|0
1755632400000|2025-08-19 19:40:00|20.1|18.1|20.1|18.1|20.16|18.16|20.08|18.08|0
1755632700000|2025-08-19 19:45:00|20.09|18.09|20.2|18.2|20.22|18.22|20.04|18.04|0
1755633000000|2025-08-19 19:50:00|20.24|18.24|20.35|18.35|20.38|18.38|20.19|18.19|0
1755633300000|2025-08-19 19:55:00|20.28|18.28|19.99|17.99|20.33|18.33|19.95|17.95|0
1755633600000|2025-08-19 20:00:00|20|18|19.95|17.95|20.01|18.01|19.87|17.87|0
1755633900000|2025-08-19 20:05:00|19.94|17.94|19.94|17.94|19.97|17.97|19.93|17.93|0
1755634200000|2025-08-19 20:10:00|19.95|17.95|20|18|20.03|18.03|19.95|17.95|0
1755634500000|2025-08-19 20:15:00|20.01|18.01|19.94|17.94|20.02|18.02|19.93|17.93|0
1755634800000|2025-08-19 20:20:00|19.95|17.95|19.96|17.96|19.97|17.97|19.93|17.93|0
1755635100000|2025-08-19 20:25:00|19.95|17.95|19.99|17.99|20|18|19.93|17.93|0
1755635400000|2025-08-19 20:30:00|20|18|20.01|18.01|20.02|18.02|19.99|17.99|0
1755635700000|2025-08-19 20:35:00|20.02|18.02|20.05|18.05|20.05|18.05|19.98|17.98|0
1755636000000|2025-08-19 20:40:00|20.04|18.04|20.04|18.04|20.07|18.07|20.03|18.03|0
1755636300000|2025-08-19 20:45:00|20.05|18.05|19.99|17.99|20.06|18.06|19.99|17.99|0
1755636600000|2025-08-19 20:50:00|20|18|20.04|18.04|20.04|18.04|19.98|17.98|0
1755636900000|2025-08-19 20:55:00|20.44|17.64|20.41|17.61|20.45|17.65|20.41|17.61|0
1755637200000|2025-08-19 21:00:00|20.44|17.64|20.42|17.62|20.44|17.64|20.41|17.61|0
1755637500000|2025-08-19 21:05:00|20.44|17.64|20.41|17.61|20.44|17.64|20.41|17.61|0
1755637800000|2025-08-19 21:10:00|20.42|17.62|20.43|17.63|20.45|17.65|20.42|17.62|0
1755638100000|2025-08-19 21:15:00|20.42|17.62|20.41|17.61|20.42|17.62|20.41|17.61|0
1755638400000|2025-08-19 21:20:00|20.4|17.6|20.4|17.6|20.41|17.61|20.4|17.6|0
1755638700000|2025-08-19 21:25:00|20.41|17.61|20.44|17.64|20.44|17.64|20.41|17.61|0
1755639000000|2025-08-19 21:30:00|20.45|17.65|20.44|17.64|20.45|17.65|20.44|17.64|0
1755639300000|2025-08-19 21:35:00|20.45|17.65|20.45|17.65|20.46|17.66|20.45|17.65|0
1755639600000|2025-08-19 21:40:00|20.46|17.66|20.48|17.68|20.51|17.71|20.45|17.65|0
1755639900000|2025-08-19 21:45:00|20.46|17.66|20.48|17.68|20.48|17.68|20.44|17.64|0
1755640200000|2025-08-19 21:50:00|20.49|17.69|20.49|17.69|20.5|17.7|20.49|17.69|0
1755640500000|2025-08-19 21:55:00|20.5|17.7|20.5|17.7|20.5|17.7|20.47|17.67|0
1755640800000|2025-08-19 22:00:00|20.48|17.68|20.36|17.56|20.5|17.7|20.32|17.52|0
1755641100000|2025-08-19 22:05:00|20.35|17.55|20.36|17.56|20.43|17.63|20.33|17.53|0
1755641400000|2025-08-19 22:10:00|20.35|17.55|20.47|17.67|20.47|17.67|20.33|17.53|0
1755641700000|2025-08-19 22:15:00|20.46|17.66|20.43|17.63|20.5|17.7|20.42|17.62|0
1755642000000|2025-08-19 22:20:00|20.44|17.64|20.47|17.67|20.49|17.69|20.44|17.64|0
1755642300000|2025-08-19 22:25:00|20.48|17.68|20.54|17.74|20.56|17.76|20.48|17.68|0
1755642600000|2025-08-19 22:30:00|20.55|17.75|20.48|17.68|20.56|17.76|20.44|17.64|0
1755642900000|2025-08-19 22:35:00|20.49|17.69|20.48|17.68|20.51|17.71|20.45|17.65|0
1755643200000|2025-08-19 22:40:00|20.47|17.67|20.48|17.68|20.5|17.7|20.47|17.67|0
1755643500000|2025-08-19 22:45:00|20.49|17.69|20.48|17.68|20.51|17.71|20.46|17.66|0
1755643800000|2025-08-19 22:50:00|20.47|17.67|20.42|17.62|20.47|17.67|20.4|17.6|0
1755644100000|2025-08-19 22:55:00|20.43|17.63|20.49|17.69|20.5|17.7|20.42|17.62|0
1755644400000|2025-08-19 23:00:00|20.47|17.67|20.47|17.67|20.5|17.7|20.44|17.64|0
1755644700000|2025-08-19 23:05:00|20.48|17.68|20.47|17.67|20.49|17.69|20.41|17.61|0
1755645000000|2025-08-19 23:10:00|20.46|17.66|20.49|17.69|20.51|17.71|20.46|17.66|0
1755645300000|2025-08-19 23:15:00|20.48|17.68|20.55|17.75|20.56|17.76|20.48|17.68|0
1755645600000|2025-08-19 23:20:00|20.54|17.74|20.7|17.9|20.77|17.97|20.54|17.74|0
1755645900000|2025-08-19 23:25:00|20.69|17.89|20.58|17.78|20.71|17.91|20.57|17.77|0
1755646200000|2025-08-19 23:30:00|20.59|17.79|20.66|17.86|20.69|17.89|20.57|17.77|0
1755646500000|2025-08-19 23:35:00|20.65|17.85|20.65|17.85|20.67|17.87|20.63|17.83|0
1755646800000|2025-08-19 23:40:00|20.66|17.86|20.64|17.84|20.67|17.87|20.61|17.81|0
1755647100000|2025-08-19 23:45:00|20.63|17.83|20.67|17.87|20.67|17.87|20.61|17.81|0
1755647400000|2025-08-19 23:50:00|20.65|17.85|20.64|17.84|20.74|17.94|20.61|17.81|0
1755647700000|2025-08-19 23:55:00|20.63|17.83|20.67|17.87|20.71|17.91|20.62|17.82|0
1755648000000|2025-08-20 00:00:00|20.68|17.88|20.68|17.88|20.73|17.93|20.64|17.84|0
1755648300000|2025-08-20 00:05:00|20.69|17.89|20.71|17.91|20.72|17.92|20.66|17.86|0
1755648600000|2025-08-20 00:10:00|20.72|17.92|20.74|17.94|20.77|17.97|20.66|17.86|0
1755648900000|2025-08-20 00:15:00|20.75|17.95|20.49|18.49|20.77|18.53|20.36|17.95|0
1755649200000|2025-08-20 00:20:00|20.5|18.5|20.48|18.48|20.51|18.51|20.33|18.33|0
1755649500000|2025-08-20 00:25:00|20.49|18.49|20.5|18.5|20.55|18.55|20.47|18.47|0
1755649800000|2025-08-20 00:30:00|20.49|18.49|20.48|18.48|20.51|18.51|20.43|18.43|0
1755650100000|2025-08-20 00:35:00|20.49|18.49|20.5|18.5|20.51|18.51|20.47|18.47|0
1755650400000|2025-08-20 00:40:00|20.48|18.48|20.57|18.57|20.57|18.57|20.48|18.48|0
1755650700000|2025-08-20 00:45:00|20.56|18.56|20.43|18.43|20.56|18.56|20.38|18.38|0
1755651000000|2025-08-20 00:50:00|20.42|18.42|20.39|18.39|20.43|18.43|20.36|18.36|0
1755651300000|2025-08-20 00:55:00|20.4|18.4|20.44|18.44|20.45|18.45|20.38|18.38|0
1755651600000|2025-08-20 01:00:00|20.43|18.43|20.4|18.4|20.44|18.44|20.35|18.35|0
1755651900000|2025-08-20 01:05:00|20.39|18.39|20.46|18.46|20.46|18.46|20.38|18.38|0
1755652200000|2025-08-20 01:10:00|20.44|18.44|20.54|18.54|20.59|18.59|20.44|18.44|0
1755652500000|2025-08-20 01:15:00|20.55|18.55|20.53|18.53|20.6|18.6|20.51|18.51|0
1755652800000|2025-08-20 01:20:00|20.54|18.54|20.6|18.6|20.64|18.64|20.54|18.54|0
1755653100000|2025-08-20 01:25:00|20.58|18.58|20.63|18.63|20.69|18.69|20.58|18.58|0
1755653400000|2025-08-20 01:30:00|20.62|18.62|20.74|18.74|20.75|18.75|20.61|18.61|0
1755653700000|2025-08-20 01:35:00|20.73|18.73|20.73|18.73|20.76|18.76|20.68|18.68|0
1755654000000|2025-08-20 01:40:00|20.74|18.74|20.78|18.78|20.79|18.79|20.71|18.71|0
1755654300000|2025-08-20 01:45:00|20.79|18.79|20.79|18.79|20.81|18.81|20.76|18.76|0
1755654600000|2025-08-20 01:50:00|20.78|18.78|20.62|18.62|20.79|18.79|20.62|18.62|0
1755654900000|2025-08-20 01:55:00|20.63|18.63|20.72|18.72|20.77|18.77|20.62|18.62|0
1755655200000|2025-08-20 02:00:00|20.73|18.73|20.88|18.88|20.94|18.94|20.72|18.72|0
1755655500000|2025-08-20 02:05:00|20.89|18.89|20.79|18.79|20.95|18.95|20.77|18.77|0
1755655800000|2025-08-20 02:10:00|20.8|18.8|20.78|18.78|20.81|18.81|20.75|18.75|0
1755656100000|2025-08-20 02:15:00|20.79|18.79|20.78|18.78|20.8|18.8|20.71|18.71|0
1755656400000|2025-08-20 02:20:00|20.77|18.77|20.79|18.79|20.82|18.82|20.76|18.76|0
1755656700000|2025-08-20 02:25:00|20.78|18.78|20.74|18.74|20.78|18.78|20.7|18.7|0
1755657000000|2025-08-20 02:30:00|20.73|18.73|20.74|18.74|20.76|18.76|20.67|18.67|0
1755657300000|2025-08-20 02:35:00|20.73|18.73|20.75|18.75|20.77|18.77|20.72|18.72|0
1755657600000|2025-08-20 02:40:00|20.73|18.73|20.73|18.73|20.75|18.75|20.73|18.73|0
1755657900000|2025-08-20 02:45:00|20.72|18.72|20.74|18.74|20.75|18.75|20.71|18.71|0
1755658200000|2025-08-20 02:50:00|20.73|18.73|20.74|18.74|20.76|18.76|20.71|18.71|0
1755658500000|2025-08-20 02:55:00|20.75|18.75|20.73|18.73|20.77|18.77|20.73|18.73|0
1755658800000|2025-08-20 03:00:00|20.74|18.74|20.74|18.74|20.76|18.76|20.71|18.71|0
1755659100000|2025-08-20 03:05:00|20.75|18.75|20.94|18.94|20.95|18.95|20.74|18.74|0
1755659400000|2025-08-20 03:10:00|20.93|18.93|21.03|19.03|21.05|19.05|20.92|18.92|0
1755659700000|2025-08-20 03:15:00|21.04|19.04|21.02|19.02|21.07|19.07|21|19|0
1755660000000|2025-08-20 03:20:00|21.03|19.03|21.04|19.04|21.09|19.09|20.97|18.97|0
1755660300000|2025-08-20 03:25:00|21.03|19.03|20.99|18.99|21.04|19.04|20.97|18.97|0
1755660600000|2025-08-20 03:30:00|20.98|18.98|20.98|18.98|21|19|20.96|18.96|0
1755660900000|2025-08-20 03:35:00|20.99|18.99|21.13|19.13|21.15|19.15|20.97|18.97|0
1755661200000|2025-08-20 03:40:00|21.15|19.15|21.23|19.23|21.23|19.23|21.08|19.08|0
1755661500000|2025-08-20 03:45:00|21.24|19.24|21.29|19.29|21.32|19.32|21.2|19.2|0
1755661800000|2025-08-20 03:50:00|21.28|19.28|21.39|19.39|21.44|19.44|21.28|19.28|0
1755662100000|2025-08-20 03:55:00|21.38|19.38|21.33|19.33|21.4|19.4|21.33|19.33|0
1755662400000|2025-08-20 04:00:00|21.06|19.06|21.33|19.33|21.35|19.35|21.06|19.06|0
1755662700000|2025-08-20 04:05:00|21.32|19.32|21.33|19.33|21.34|19.34|21.31|19.31|0
1755663000000|2025-08-20 04:10:00|21.34|19.34|21.22|19.22|21.36|19.36|21.22|19.22|0
1755663300000|2025-08-20 04:15:00|21.23|19.23|21.17|19.17|21.28|19.28|21.16|19.16|0
1755663600000|2025-08-20 04:20:00|21.19|19.19|21.25|19.25|21.27|19.27|21.19|19.19|0
1755663900000|2025-08-20 04:25:00|21.24|19.24|21.21|19.21|21.26|19.26|21.18|19.18|0
1755664200000|2025-08-20 04:30:00|21.22|19.22|21.23|19.23|21.24|19.24|21.16|19.16|0
1755664500000|2025-08-20 04:35:00|21.24|19.24|21.22|19.22|21.3|19.3|21.21|19.21|0
1755664800000|2025-08-20 04:40:00|21.24|19.24|21.22|19.22|21.3|19.3|21.2|19.2|0
1755665100000|2025-08-20 04:45:00|21.21|19.21|21.23|19.23|21.25|19.25|21.19|19.19|0
1755665400000|2025-08-20 04:50:00|21.22|19.22|21.23|19.23|21.26|19.26|21.22|19.22|0
1755665700000|2025-08-20 04:55:00|21.24|19.24|21.22|19.22|21.29|19.29|21.22|19.22|0
1755666000000|2025-08-20 05:00:00|21.23|19.23|21.32|19.32|21.34|19.34|21.19|19.19|0
1755666300000|2025-08-20 05:05:00|21.33|19.33|21.4|19.4|21.44|19.44|21.31|19.31|0
1755666600000|2025-08-20 05:10:00|21.39|19.39|21.42|19.42|21.45|19.45|21.39|19.39|0
1755666900000|2025-08-20 05:15:00|21.41|19.41|21.46|19.46|21.46|19.46|21.41|19.41|0
1755667200000|2025-08-20 05:20:00|21.42|19.42|21.43|19.43|21.45|19.45|21.41|19.41|0
1755667500000|2025-08-20 05:25:00|21.44|19.44|21.44|19.44|21.44|19.44|21.41|19.41|0
1755667800000|2025-08-20 05:30:00|21.42|19.42|21.33|19.33|21.45|19.45|21.28|19.28|0
1755668100000|2025-08-20 05:35:00|21.32|19.32|21.33|19.33|21.35|19.35|21.32|19.32|0
1755668400000|2025-08-20 05:40:00|21.34|19.34|21.39|19.39|21.4|19.4|21.3|19.3|0
1755668700000|2025-08-20 05:45:00|21.38|19.38|21.29|19.29|21.38|19.38|21.26|19.26|0
1755669000000|2025-08-20 05:50:00|21.28|19.28|21.05|19.05|21.29|19.29|21.05|19.05|0
1755669300000|2025-08-20 05:55:00|21.04|19.04|21.04|19.04|21.09|19.09|20.98|18.98|0
1755669600000|2025-08-20 06:00:00|21.03|19.03|21.04|19.04|21.07|19.07|21|19|0
1755669900000|2025-08-20 06:05:00|21.03|19.03|21.04|19.04|21.06|19.06|21.02|19.02|0
1755670200000|2025-08-20 06:10:00|21.03|19.03|21.03|19.03|21.05|19.05|21.02|19.02|0
1755670500000|2025-08-20 06:15:00|21.02|19.02|21.13|19.13|21.17|19.17|21.02|19.02|0
1755670800000|2025-08-20 06:20:00|21.12|19.12|21.17|19.17|21.21|19.21|21.11|19.11|0
1755671100000|2025-08-20 06:25:00|21.18|19.18|21.23|19.23|21.26|19.26|21.18|19.18|0
1755671400000|2025-08-20 06:30:00|21.24|19.24|21.02|19.02|21.25|19.25|20.99|18.99|0
1755671700000|2025-08-20 06:35:00|21.03|19.03|20.95|18.95|21.04|19.04|20.89|18.89|0
1755672000000|2025-08-20 06:40:00|20.93|18.93|20.93|18.93|20.96|18.96|20.91|18.91|0
1755672300000|2025-08-20 06:45:00|20.92|18.92|21.01|19.01|21.01|19.01|20.91|18.91|0
1755672600000|2025-08-20 06:50:00|21|19|20.97|18.97|21.01|19.01|20.95|18.95|0
1755672900000|2025-08-20 06:55:00|20.98|18.98|20.83|18.83|21|19|20.82|18.82|0
1755673200000|2025-08-20 07:00:00|20.81|18.81|20.71|18.71|20.83|18.83|20.69|18.69|0
1755673500000|2025-08-20 07:05:00|20.69|18.69|20.6|18.6|20.72|18.72|20.59|18.59|0
1755673800000|2025-08-20 07:10:00|20.61|18.61|20.51|18.51|20.65|18.65|20.49|18.49|0
1755674100000|2025-08-20 07:15:00|20.49|18.49|20.51|18.51|20.61|18.61|20.49|18.49|0
1755674400000|2025-08-20 07:20:00|20.5|18.5|20.43|18.43|20.5|18.5|20.41|18.41|0
1755674700000|2025-08-20 07:25:00|20.44|18.44|20.4|18.4|20.44|18.44|20.29|18.29|0
1755675000000|2025-08-20 07:30:00|20.42|18.42|20.56|18.56|20.56|18.56|20.42|18.42|0
1755675300000|2025-08-20 07:35:00|20.57|18.57|20.54|18.54|20.58|18.58|20.52|18.52|0
1755675600000|2025-08-20 07:40:00|20.55|18.55|20.54|18.54|20.57|18.57|20.48|18.48|0
1755675900000|2025-08-20 07:45:00|20.53|18.53|20.54|18.54|20.57|18.57|20.51|18.51|0
1755676200000|2025-08-20 07:50:00|20.55|18.55|20.55|18.55|20.58|18.58|20.53|18.53|0
1755676500000|2025-08-20 07:55:00|20.54|18.54|20.59|18.59|20.6|18.6|20.5|18.5|0
1755676800000|2025-08-20 08:00:00|20.58|18.58|20.59|18.59|20.66|18.66|20.55|18.55|0
1755677100000|2025-08-20 08:05:00|20.58|18.58|20.66|18.66|20.68|18.68|20.57|18.57|0
1755677400000|2025-08-20 08:10:00|20.65|18.65|20.7|18.7|20.73|18.73|20.64|18.64|0
1755677700000|2025-08-20 08:15:00|20.71|18.71|20.72|18.72|20.81|18.81|20.7|18.7|0
1755678000000|2025-08-20 08:20:00|20.71|18.71|20.81|18.81|20.81|18.81|20.7|18.7|0
1755678300000|2025-08-20 08:25:00|20.8|18.8|20.8|18.8|20.82|18.82|20.75|18.75|0
1755678600000|2025-08-20 08:30:00|20.78|18.78|20.61|18.61|20.83|18.83|20.53|18.53|0
1755678900000|2025-08-20 08:35:00|20.6|18.6|20.5|18.5|20.6|18.6|20.45|18.45|0
1755679200000|2025-08-20 08:40:00|20.51|18.51|20.49|18.49|20.54|18.54|20.47|18.47|0
1755679500000|2025-08-20 08:45:00|20.5|18.5|20.51|18.51|20.55|18.55|20.46|18.46|0
1755679800000|2025-08-20 08:50:00|20.52|18.52|20.5|18.5|20.52|18.52|20.49|18.49|0
1755680100000|2025-08-20 08:55:00|20.51|18.51|20.57|18.57|20.6|18.6|20.49|18.49|0
1755680400000|2025-08-20 09:00:00|20.59|18.59|20.54|18.54|20.65|18.65|20.49|18.49|0
1755680700000|2025-08-20 09:05:00|20.55|18.55|20.49|18.49|20.66|18.66|20.46|18.46|0
1755681000000|2025-08-20 09:10:00|20.5|18.5|20.49|18.49|20.52|18.52|20.47|18.47|0
1755681300000|2025-08-20 09:15:00|20.46|18.46|20.45|18.45|20.47|18.47|20.41|18.41|0
1755681600000|2025-08-20 09:20:00|20.44|18.44|20.41|18.41|20.46|18.46|20.4|18.4|0
1755681900000|2025-08-20 09:25:00|20.4|18.4|20.38|18.38|20.44|18.44|20.37|18.37|0
1755682200000|2025-08-20 09:30:00|20.39|18.39|20.4|18.4|20.43|18.43|20.36|18.36|0
1755682500000|2025-08-20 09:35:00|20.39|18.39|20.39|18.39|20.41|18.41|20.36|18.36|0
1755682800000|2025-08-20 09:40:00|20.4|18.4|20.43|18.43|20.45|18.45|20.38|18.38|0
1755683100000|2025-08-20 09:45:00|20.42|18.42|20.39|18.39|20.43|18.43|20.36|18.36|0
1755683400000|2025-08-20 09:50:00|20.4|18.4|20.31|18.31|20.41|18.41|20.27|18.27|0
1755683700000|2025-08-20 09:55:00|20.32|18.32|20.31|18.31|20.33|18.33|20.29|18.29|0
1755684000000|2025-08-20 10:00:00|20.3|18.3|20.37|18.37|20.38|18.38|20.3|18.3|0
1755684300000|2025-08-20 10:05:00|20.36|18.36|20.33|18.33|20.38|18.38|20.32|18.32|0
1755684600000|2025-08-20 10:10:00|20.34|18.34|20.29|18.29|20.36|18.36|20.29|18.29|0
1755684900000|2025-08-20 10:15:00|20.27|18.27|20.25|18.25|20.32|18.32|20.21|18.21|0
1755685200000|2025-08-20 10:20:00|20.24|18.24|20.25|18.25|20.27|18.27|20.23|18.23|0
1755685500000|2025-08-20 10:25:00|20.26|18.26|20.26|18.26|20.28|18.28|20.25|18.25|0
1755685800000|2025-08-20 10:30:00|20.25|18.25|20.39|18.39|20.39|18.39|20.24|18.24|0
1755686100000|2025-08-20 10:35:00|20.38|18.38|20.48|18.48|20.5|18.5|20.34|18.34|0
1755686400000|2025-08-20 10:40:00|20.49|18.49|20.45|18.45|20.51|18.51|20.42|18.42|0
1755686700000|2025-08-20 10:45:00|20.44|18.44|20.38|18.38|20.45|18.45|20.37|18.37|0
1755687000000|2025-08-20 10:50:00|20.37|18.37|20.36|18.36|20.41|18.41|20.32|18.32|0
1755687300000|2025-08-20 10:55:00|20.37|18.37|20.3|18.3|20.37|18.37|20.28|18.28|0
1755687600000|2025-08-20 11:00:00|20.29|18.29|20.15|18.15|20.33|18.33|20.12|18.12|0
1755687900000|2025-08-20 11:05:00|20.16|18.16|20.16|18.16|20.18|18.18|20.1|18.1|0
1755688200000|2025-08-20 11:10:00|20.15|18.15|20.19|18.19|20.2|18.2|20.12|18.12|0
1755688500000|2025-08-20 11:15:00|20.2|18.2|20.19|18.19|20.26|18.26|20.18|18.18|0
1755688800000|2025-08-20 11:20:00|20.18|18.18|20.27|18.27|20.28|18.28|20.17|18.17|0
1755689100000|2025-08-20 11:25:00|20.26|18.26|20.42|18.42|20.43|18.43|20.24|18.24|0
1755689400000|2025-08-20 11:30:00|20.41|18.41|20.42|18.42|20.43|18.43|20.36|18.36|0
1755689700000|2025-08-20 11:35:00|20.4|18.4|20.5|18.5|20.53|18.53|20.38|18.38|0
1755690000000|2025-08-20 11:40:00|20.51|18.51|20.5|18.5|20.52|18.52|20.44|18.44|0
1755690300000|2025-08-20 11:45:00|20.49|18.49|20.49|18.49|20.55|18.55|20.46|18.46|0
1755690600000|2025-08-20 11:50:00|20.47|18.47|20.33|18.33|20.47|18.47|20.27|18.27|0
1755690900000|2025-08-20 11:55:00|20.32|18.32|20.3|18.3|20.37|18.37|20.27|18.27|0
1755691200000|2025-08-20 12:00:00|20.31|18.31|20.2|18.2|20.32|18.32|20.2|18.2|0
1755691500000|2025-08-20 12:05:00|20.19|18.19|20.22|18.22|20.23|18.23|20.18|18.18|0
1755691800000|2025-08-20 12:10:00|20.21|18.21|20.2|18.2|20.25|18.25|20.19|18.19|0
1755692100000|2025-08-20 12:15:00|20.21|18.21|20.28|18.28|20.32|18.32|20.19|18.19|0
1755692400000|2025-08-20 12:20:00|20.29|18.29|20.25|18.25|20.31|18.31|20.22|18.22|0
1755692700000|2025-08-20 12:25:00|20.24|18.24|20.32|18.32|20.32|18.32|20.22|18.22|0
1755693000000|2025-08-20 12:30:00|20.33|18.33|20.38|18.38|20.43|18.43|20.25|18.25|0
1755693300000|2025-08-20 12:35:00|20.37|18.37|20.45|18.45|20.48|18.48|20.34|18.34|0
1755693600000|2025-08-20 12:40:00|20.46|18.46|20.24|18.24|20.46|18.46|20.23|18.23|0
1755693900000|2025-08-20 12:45:00|20.23|18.23|20.21|18.21|20.32|18.32|20.17|18.17|0
1755694200000|2025-08-20 12:50:00|20.22|18.22|20.22|18.22|20.24|18.24|20.18|18.18|0
1755694500000|2025-08-20 12:55:00|20.2|18.2|20.23|18.23|20.29|18.29|20.2|18.2|0
1755694800000|2025-08-20 13:00:00|20.25|18.25|20.31|18.31|20.33|18.33|20.24|18.24|0
1755695100000|2025-08-20 13:05:00|20.33|18.33|20.25|18.25|20.33|18.33|20.22|18.22|0
1755695400000|2025-08-20 13:10:00|20.26|18.26|20.3|18.3|20.33|18.33|20.25|18.25|0
1755695700000|2025-08-20 13:15:00|20.31|18.31|20.33|18.33|20.35|18.35|20.23|18.23|0
1755696000000|2025-08-20 13:20:00|20.34|18.34|20.3|18.3|20.34|18.34|20.28|18.28|0
1755696300000|2025-08-20 13:25:00|20.33|18.33|20.56|18.56|20.57|18.57|20.33|18.33|0
1755696600000|2025-08-20 13:30:00|20.1|18.1|20.39|18.39|20.57|18.57|20.1|18.1|0
1755696900000|2025-08-20 13:35:00|20.38|18.38|20.43|18.43|20.46|18.46|20.26|18.26|0
1755697200000|2025-08-20 13:40:00|20.41|18.41|20.7|18.7|20.7|18.7|20.36|18.36|0
1755697500000|2025-08-20 13:45:00|20.69|18.69|20.93|18.93|20.93|18.93|20.69|18.69|0
1755697800000|2025-08-20 13:50:00|20.98|18.98|21.8|19.8|21.87|19.87|20.98|18.98|0
1755698100000|2025-08-20 13:55:00|21.81|19.81|21.88|19.88|22.04|20.04|21.58|19.58|0
1755698400000|2025-08-20 14:00:00|21.9|19.9|21.48|19.48|21.92|19.92|21.23|19.23|0
1755698700000|2025-08-20 14:05:00|21.51|19.51|22.24|20.24|22.29|20.29|21.47|19.47|0
1755699000000|2025-08-20 14:10:00|22.22|20.22|22.13|20.13|22.26|20.26|22|20|0
1755699300000|2025-08-20 14:15:00|22.15|20.15|22.04|20.04|22.39|20.39|21.99|19.99|0
1755699600000|2025-08-20 14:20:00|22.03|20.03|21.69|19.69|22.09|20.09|21.56|19.56|0
1755699900000|2025-08-20 14:25:00|21.72|19.72|22.15|20.15|22.18|20.18|21.63|19.63|0
1755700200000|2025-08-20 14:30:00|22.16|20.16|22.2|20.2|22.36|20.36|22.13|20.13|0
1755700500000|2025-08-20 14:35:00|22.22|20.22|22.26|20.26|22.32|20.32|22.08|20.08|0
1755700800000|2025-08-20 14:40:00|22.28|20.28|22.44|20.44|22.49|20.49|22.26|20.26|0
1755701100000|2025-08-20 14:45:00|22.36|20.36|22.58|20.58|22.63|20.63|22.23|20.23|0
1755701400000|2025-08-20 14:50:00|22.59|20.59|22.69|20.69|22.77|20.77|22.47|20.47|0
1755701700000|2025-08-20 14:55:00|22.67|20.67|22.66|20.66|22.82|20.82|22.63|20.63|0
1755702000000|2025-08-20 15:00:00|22.67|20.67|22.48|20.48|22.71|20.71|22.43|20.43|0
1755702300000|2025-08-20 15:05:00|22.49|20.49|21.9|19.9|22.49|20.49|21.89|19.89|0
1755702600000|2025-08-20 15:10:00|21.91|19.91|21.92|19.92|22.03|20.03|21.89|19.89|0
1755702900000|2025-08-20 15:15:00|21.93|19.93|21.58|19.58|21.93|19.93|21.58|19.58|0
1755703200000|2025-08-20 15:20:00|21.57|19.57|21.29|19.29|21.57|19.57|21.28|19.28|0
1755703500000|2025-08-20 15:25:00|21.3|19.3|21.3|19.3|21.46|19.46|21.26|19.26|0
1755703800000|2025-08-20 15:30:00|21.31|19.31|21.18|19.18|21.46|19.46|21.17|19.17|0
1755704100000|2025-08-20 15:35:00|21.19|19.19|21.34|19.34|21.39|19.39|21.16|19.16|0
1755704400000|2025-08-20 15:40:00|21.36|19.36|21.33|19.33|21.43|19.43|21.18|19.18|0
1755704700000|2025-08-20 15:45:00|21.31|19.31|21.44|19.44|21.48|19.48|21.25|19.25|0
1755705000000|2025-08-20 15:50:00|21.42|19.42|22|20|22|20|21.42|19.42|0
1755705300000|2025-08-20 15:55:00|22.01|20.01|21.89|19.89|22.07|20.07|21.87|19.87|0
1755705600000|2025-08-20 16:00:00|21.91|19.91|21.61|19.61|21.94|19.94|21.52|19.52|0
1755705900000|2025-08-20 16:05:00|21.6|19.6|21.62|19.62|21.73|19.73|21.57|19.57|0
1755706200000|2025-08-20 16:10:00|21.63|19.63|21.37|19.37|21.65|19.65|21.31|19.31|0
1755706500000|2025-08-20 16:15:00|21.36|19.36|21.2|19.2|21.38|19.38|21.15|19.15|0
1755706800000|2025-08-20 16:20:00|21.22|19.22|21.07|19.07|21.24|19.24|21.06|19.06|0
1755707100000|2025-08-20 16:25:00|21.08|19.08|20.86|18.88|21.1|19.1|20.86|18.88|0
1755707400000|2025-08-20 16:30:00|20.87|18.89|21.11|19.11|21.12|19.12|20.84|18.86|0
1755707700000|2025-08-20 16:35:00|21.12|19.12|21.15|19.15|21.22|19.22|21.08|19.08|0
1755708000000|2025-08-20 16:40:00|21.14|19.14|21.26|19.26|21.38|19.38|21.13|19.13|0
1755708300000|2025-08-20 16:45:00|21.25|19.25|21.38|19.38|21.43|19.43|21.13|19.13|0
1755708600000|2025-08-20 16:50:00|21.37|19.37|21.43|19.43|21.51|19.51|21.34|19.34|0
1755708900000|2025-08-20 16:55:00|21.44|19.44|21.6|19.6|21.68|19.68|21.42|19.42|0
1755709200000|2025-08-20 17:00:00|21.59|19.59|21.4|19.4|21.98|19.98|21.36|19.36|0
1755709500000|2025-08-20 17:05:00|21.33|19.33|21.19|19.19|21.48|19.48|21.13|19.13|0
1755709800000|2025-08-20 17:10:00|21.21|19.21|21.38|19.38|21.38|19.38|21.11|19.11|0
1755710100000|2025-08-20 17:15:00|21.37|19.37|21.19|19.19|21.4|19.4|21.19|19.19|0
1755710400000|2025-08-20 17:20:00|21.18|19.18|21.29|19.29|21.32|19.32|21.03|19.03|0
1755710700000|2025-08-20 17:25:00|21.3|19.3|21.27|19.27|21.37|19.37|21.22|19.22|0
1755711000000|2025-08-20 17:30:00|21.26|19.26|20.91|18.91|21.27|19.27|20.88|18.89|0
1755711300000|2025-08-20 17:35:00|20.92|18.92|20.93|18.94|21.03|19.03|20.89|18.9|0
1755711600000|2025-08-20 17:40:00|20.96|18.96|20.88|18.89|20.97|18.97|20.84|18.86|0
1755711900000|2025-08-20 17:45:00|20.87|18.88|20.71|18.74|20.87|18.89|20.61|18.65|0
1755712200000|2025-08-20 17:50:00|20.68|18.71|20.73|18.76|20.78|18.8|20.64|18.67|0
1755712500000|2025-08-20 17:55:00|20.74|18.77|20.89|18.9|20.99|18.99|20.72|18.75|0
1755712800000|2025-08-20 18:00:00|21.36|19.36|21.53|19.53|21.7|19.7|20.9|18.91|0
1755713100000|2025-08-20 18:05:00|21.54|19.54|21.57|19.57|21.78|19.78|21.51|19.51|0
1755713400000|2025-08-20 18:10:00|21.59|19.59|21.73|19.73|21.87|19.87|21.55|19.55|0
1755713700000|2025-08-20 18:15:00|21.74|19.74|21.81|19.81|21.86|19.86|21.67|19.67|0
1755714000000|2025-08-20 18:20:00|21.8|19.8|21.69|19.69|21.94|19.94|21.65|19.65|0
1755714300000|2025-08-20 18:25:00|21.67|19.67|21.66|19.66|21.73|19.73|21.55|19.55|0
1755714600000|2025-08-20 18:30:00|21.67|19.67|21.48|19.48|21.69|19.69|21.45|19.45|0
1755714900000|2025-08-20 18:35:00|21.51|19.51|21.29|19.29|21.58|19.58|21.29|19.29|0
1755715200000|2025-08-20 18:40:00|21.25|19.25|21.23|19.23|21.33|19.33|21.17|19.17|0
1755715500000|2025-08-20 18:45:00|21.21|19.21|21|19|21.23|19.23|20.95|18.95|0
1755715800000|2025-08-20 18:50:00|20.99|18.99|21.06|19.06|21.09|19.09|20.92|18.93|0
1755716100000|2025-08-20 18:55:00|21.05|19.05|21.18|19.18|21.24|19.24|20.97|18.98|0
1755716400000|2025-08-20 19:00:00|21.17|19.17|21.14|19.14|21.19|19.19|21.04|19.04|0
1755716700000|2025-08-20 19:05:00|21.15|19.15|20.89|18.9|21.15|19.15|20.89|18.9|0
1755717000000|2025-08-20 19:10:00|20.9|18.91|20.59|18.62|20.92|18.92|20.56|18.6|0
1755717300000|2025-08-20 19:15:00|20.61|18.64|20.59|18.63|20.69|18.72|20.56|18.6|0
1755717600000|2025-08-20 19:20:00|20.6|18.64|20.38|18.44|20.66|18.69|20.37|18.43|0
1755717900000|2025-08-20 19:25:00|20.39|18.45|20.59|18.63|20.69|18.72|20.39|18.45|0
1755718200000|2025-08-20 19:30:00|20.61|18.65|20.42|18.48|20.64|18.67|20.42|18.47|0
1755718500000|2025-08-20 19:35:00|20.43|18.47|20.5|18.55|20.51|18.55|20.36|18.42|0
1755718800000|2025-08-20 19:40:00|20.49|18.54|20.37|18.43|20.56|18.6|20.37|18.43|0
1755719100000|2025-08-20 19:45:00|20.38|18.44|20.32|18.39|20.4|18.46|20.29|18.36|0
1755719400000|2025-08-20 19:50:00|20.33|18.41|20.3|18.36|20.45|18.5|20.25|18.32|0
1755719700000|2025-08-20 19:55:00|20.31|18.37|20.57|18.61|20.6|18.64|20.13|18.22|0
1755720000000|2025-08-20 20:00:00|20.62|18.65|20.56|18.6|20.67|18.7|20.52|18.56|0
1755720300000|2025-08-20 20:05:00|20.57|18.61|20.57|18.62|20.6|18.64|20.54|18.58|0
1755720600000|2025-08-20 20:10:00|20.56|18.61|20.41|18.46|20.59|18.63|20.39|18.45|0
1755720900000|2025-08-20 20:15:00|20.39|18.45|20.41|18.46|20.44|18.5|20.39|18.45|0
1755721200000|2025-08-20 20:20:00|20.57|18.61|20.56|18.6|20.59|18.63|20.55|18.59|0
1755721500000|2025-08-20 20:25:00|20.57|18.61|20.56|18.6|20.6|18.64|20.56|18.6|0
1755721800000|2025-08-20 20:30:00|20.57|18.61|20.58|18.62|20.59|18.63|20.55|18.59|0
1755722100000|2025-08-20 20:35:00|20.57|18.61|20.52|18.57|20.59|18.63|20.51|18.56|0
1755722400000|2025-08-20 20:40:00|20.53|18.58|20.53|18.57|20.54|18.58|20.52|18.56|0
1755722700000|2025-08-20 20:45:00|20.54|18.58|20.53|18.58|20.55|18.6|20.51|18.55|0
1755723000000|2025-08-20 20:50:00|20.52|18.57|20.52|18.56|20.54|18.59|20.5|18.55|0
1755723300000|2025-08-20 20:55:00|20.53|18.57|20.51|18.56|20.53|18.58|20.49|18.54|0
1755723600000|2025-08-20 21:00:00|20.52|18.57|20.56|18.6|20.57|18.61|20.52|18.57|0
1755723900000|2025-08-20 21:05:00|20.57|18.61|20.55|18.59|20.57|18.61|20.54|18.59|0
1755724200000|2025-08-20 21:10:00|20.56|18.6|20.55|18.6|20.56|18.6|20.55|18.59|0
1755724500000|2025-08-20 21:15:00|20.56|18.59|20.55|18.6|20.56|18.6|20.55|18.59|0
1755724800000|2025-08-20 21:20:00|20.54|18.59|20.54|18.59|20.54|18.59|20.54|18.58|0
1755725100000|2025-08-20 21:25:00|20.55|18.58|20.53|18.58|20.55|18.59|20.53|18.58|0
1755725400000|2025-08-20 21:30:00|20.52|18.57|20.52|18.56|20.52|18.57|20.51|18.56|0
1755725700000|2025-08-20 21:35:00||18.57||18.56||18.57||18.56|0
1755726000000|2025-08-20 21:40:00|20.53|18.57|20.52|18.56|20.53|18.58|20.51|18.56|0
1755726300000|2025-08-20 21:45:00|20.53|18.57|20.52|18.57|20.53|18.58|20.52|18.57|0
1755726600000|2025-08-20 21:50:00|20.53||20.53||20.53||20.53||0
1755726900000|2025-08-20 21:55:00||18.58||18.58||18.58||18.58|0
1755727200000|2025-08-20 22:00:00|20.49|18.54|20.45|18.5|20.52|18.56|20.37|18.43|0
1755727500000|2025-08-20 22:05:00|20.46|18.51|20.5|18.55|20.55|18.59|20.41|18.47|0
1755727800000|2025-08-20 22:10:00|20.49|18.54|20.57|18.61|20.58|18.62|20.44|18.49|0
1755728100000|2025-08-20 22:15:00|20.55|18.59|20.66|18.69|20.66|18.69|20.53|18.57|0
1755728400000|2025-08-20 22:20:00|20.67|18.7|20.53|18.58|20.67|18.7|20.53|18.58|0
1755728700000|2025-08-20 22:25:00|20.52|18.57|20.54|18.58|20.6|18.64|20.52|18.57|0
1755729000000|2025-08-20 22:30:00|20.53|18.59|20.6|18.64|20.6|18.64|20.5|18.55|0
1755729300000|2025-08-20 22:35:00|20.59|18.63|20.64|18.67|20.66|18.69|20.59|18.63|0
1755729600000|2025-08-20 22:40:00|20.65|18.68|20.62|18.65|20.66|18.69|20.61|18.65|0
1755729900000|2025-08-20 22:45:00|20.63|18.66|20.61|18.65|20.64|18.67|20.61|18.64|0
1755730200000|2025-08-20 22:50:00|20.62|18.64|20.61|18.65|20.62|18.65|20.59|18.63|0
1755730500000|2025-08-20 22:55:00|20.62|18.64|20.61|18.65|20.62|18.66|20.59|18.62|0
1755730800000|2025-08-20 23:00:00|20.6|18.64|20.63|18.66|20.64|18.68|20.57|18.61|0
1755731100000|2025-08-20 23:05:00|20.62|18.67|20.56|18.6|20.68|18.71|20.55|18.59|0
1755731400000|2025-08-20 23:10:00|20.55|18.59|20.6|18.64|20.62|18.65|20.55|18.59|0
1755731700000|2025-08-20 23:15:00|20.61|18.65|20.61|18.65|20.62|18.66|20.58|18.62|0
1755732000000|2025-08-20 23:20:00|20.6|18.64|20.64|18.67|20.64|18.67|20.6|18.64|0
1755732300000|2025-08-20 23:25:00|20.63|18.66|20.66|18.69|20.67|18.7|20.62|18.65|0
1755732600000|2025-08-20 23:30:00|20.67|18.7|20.71|18.74|20.73|18.75|20.66|18.69|0
1755732900000|2025-08-20 23:35:00|20.7|18.73|20.67|18.7|20.72|18.75|20.67|18.7|0
1755733200000|2025-08-20 23:40:00|20.68|18.71|20.67|18.7|20.69|18.72|20.64|18.68|0
1755733500000|2025-08-20 23:45:00|20.68|18.71|20.71|18.74|20.71|18.74|20.65|18.68|0
1755733800000|2025-08-20 23:50:00|20.72|18.75|20.61|18.65|20.72|18.75|20.61|18.65|0
1755734100000|2025-08-20 23:55:00|20.6|18.64|20.6|18.63|20.64|18.67|20.58|18.62|0
1755734400000|2025-08-21 00:00:00|20.63|18.64|20.66|18.69|20.71|18.73|20.61|18.64|0
1755734700000|2025-08-21 00:05:00|20.65|18.7|20.67|18.7|20.7|18.73|20.61|18.65|0
1755735000000|2025-08-21 00:10:00|20.68|18.71|20.67|18.7|20.68|18.71|20.58|18.62|0
1755735300000|2025-08-21 00:15:00|20.65|18.69|20.83|18.85|20.83|18.85|20.61|18.65|0
1755735600000|2025-08-21 00:20:00|20.84|18.82|20.93|18.94|20.98|18.98|20.8|18.82|0
1755735900000|2025-08-21 00:25:00|20.95|18.96|20.99|18.99|21.05|19.05|20.92|18.93|0
1755736200000|2025-08-21 00:30:00|21|19|20.74|18.77|21|19|20.72|18.75|0
1755736500000|2025-08-21 00:35:00|20.73|18.76|20.73|18.76|20.76|18.79|20.66|18.7|0
1755736800000|2025-08-21 00:40:00|20.72|18.75|20.74|18.77|20.76|18.78|20.7|18.73|0
1755737100000|2025-08-21 00:45:00|20.73|18.76|20.84|18.85|20.87|18.88|20.72|18.75|0
1755737400000|2025-08-21 00:50:00|20.86|18.87|20.92|18.93|20.98|18.98|20.77|18.79|0
1755737700000|2025-08-21 00:55:00|20.93|18.94|20.96|18.96|20.96|18.96|20.91|18.92|0
1755738000000|2025-08-21 01:00:00|20.97|18.97|20.92|18.93|20.97|18.98|20.86|18.88|0
1755738300000|2025-08-21 01:05:00|20.9|18.91|20.94|18.95|21|19|20.87|18.89|0
1755738600000|2025-08-21 01:10:00|20.93|18.94|20.96|18.97|21.02|19.02|20.92|18.93|0
1755738900000|2025-08-21 01:15:00|20.97|18.98|20.94|18.95|20.99|18.99|20.92|18.92|0
1755739200000|2025-08-21 01:20:00|20.95|18.96|20.92|18.93|20.97|18.97|20.91|18.92|0
1755739500000|2025-08-21 01:25:00|20.91|18.92|20.83|18.84|20.91|18.92|20.82|18.83|0
1755739800000|2025-08-21 01:30:00|20.82|18.83|20.83|18.85|20.85|18.87|20.81|18.83|0
1755740100000|2025-08-21 01:35:00|20.84|18.86|20.84|18.86|20.86|18.87|20.82|18.84|0
1755740400000|2025-08-21 01:40:00|20.83|18.85|20.85|18.87|20.87|18.88|20.81|18.83|0
1755740700000|2025-08-21 01:45:00|20.86|18.85|20.72|18.75|20.86|18.87|20.69|18.72|0
1755741000000|2025-08-21 01:50:00|20.71|18.74|20.53|18.58|20.75|18.77|20.46|18.51|0
1755741300000|2025-08-21 01:55:00|20.52|18.57|20.33|18.39|20.53|18.58|20.28|18.35|0
1755741600000|2025-08-21 02:00:00|20.35|18.41|20.26|18.33|20.35|18.41|20.24|18.31|0
1755741900000|2025-08-21 02:05:00|20.25|18.32|20.31|18.38|20.36|18.42|20.24|18.31|0
1755742200000|2025-08-21 02:10:00|20.32|18.37|20.3|18.37|20.34|18.4|20.24|18.31|0
1755742500000|2025-08-21 02:15:00|20.31|18.33|20.25|18.32|20.31|18.37|20.2|18.27|0
1755742800000|2025-08-21 02:20:00|20.24|18.31|20.21|18.28|20.28|18.35|20.19|18.27|0
1755743100000|2025-08-21 02:25:00|20.22|18.29|20.21|18.29|20.23|18.3|20.19|18.27|0
1755743400000|2025-08-21 02:30:00|20.22|18.3|20.2|18.28|20.23|18.31|20.18|18.26|0
1755743700000|2025-08-21 02:35:00|20.21|18.29|20.22|18.29|20.23|18.3|20.18|18.26|0
1755744000000|2025-08-21 02:40:00|20.23|18.3|20.21|18.28|20.23|18.31|20.19|18.27|0
1755744300000|2025-08-21 02:45:00|20.2|18.29|20.2|18.28|20.23|18.31|20.18|18.26|0
1755744600000|2025-08-21 02:50:00|20.21|18.27|20.21|18.28|20.22|18.29|20.18|18.26|0
1755744900000|2025-08-21 02:55:00|20.22|18.29|20.21|18.29|20.23|18.3|20.19|18.27|0
1755745200000|2025-08-21 03:00:00|20.2|18.28|20.23|18.3|20.24|18.31|20.19|18.27|0
1755745500000|2025-08-21 03:05:00|20.21|18.28|20.21|18.29|20.23|18.3|20.18|18.26|0
1755745800000|2025-08-21 03:10:00|20.22|18.28|20.22|18.29|20.23|18.3|20.2|18.28|0
1755746100000|2025-08-21 03:15:00|20.23|18.3|20.22|18.29|20.24|18.31|20.19|18.27|0
1755746400000|2025-08-21 03:20:00|20.23|18.3|20.26|18.33|20.31|18.38|20.2|18.28|0
1755746700000|2025-08-21 03:25:00|20.25|18.32|20.25|18.32|20.27|18.34|20.24|18.32|0
1755747000000|2025-08-21 03:30:00|20.24|18.31|20.27|18.34|20.3|18.36|20.23|18.3|0
1755747300000|2025-08-21 03:35:00|20.26|18.33|20.26|18.33|20.28|18.35|20.24|18.32|0
1755747600000|2025-08-21 03:40:00|20.25|18.32|20.25|18.32|20.28|18.35|20.24|18.32|0
1755747900000|2025-08-21 03:45:00|20.24|18.31|20.28|18.35|20.29|18.35|20.24|18.31|0
1755748200000|2025-08-21 03:50:00|20.27|18.34|20.27|18.34|20.28|18.35|20.25|18.32|0
1755748500000|2025-08-21 03:55:00|20.28|18.35|20.43|18.48|20.44|18.49|20.24|18.31|0
1755748800000|2025-08-21 04:00:00|20.66|18.69|20.41|18.47|20.68|18.71|20.41|18.46|0
1755749100000|2025-08-21 04:05:00|20.44|18.49|20.43|18.48|20.45|18.5|20.4|18.46|0
1755749400000|2025-08-21 04:10:00|20.42|18.49|20.43|18.48|20.47|18.52|20.41|18.47|0
1755749700000|2025-08-21 04:15:00|20.42|18.47|20.43|18.48|20.44|18.5|20.39|18.44|0
1755750000000|2025-08-21 04:20:00|20.44|18.49|20.4|18.45|20.45|18.5|20.4|18.45|0
1755750300000|2025-08-21 04:25:00|20.39|18.44|20.42|18.47|20.43|18.49|20.38|18.44|0
1755750600000|2025-08-21 04:30:00|20.43|18.48|20.42|18.47|20.45|18.5|20.38|18.44|0
1755750900000|2025-08-21 04:35:00|20.43|18.48|20.43|18.48|20.44|18.49|20.41|18.47|0
1755751200000|2025-08-21 04:40:00|20.44|18.49|20.41|18.47|20.47|18.52|20.4|18.46|0
1755751500000|2025-08-21 04:45:00|20.4|18.46|20.43|18.48|20.45|18.5|20.4|18.45|0
1755751800000|2025-08-21 04:50:00|20.42|18.47|20.42|18.48|20.45|18.5|20.41|18.47|0
1755752100000|2025-08-21 04:55:00|20.43|18.49|20.48|18.53|20.51|18.56|20.41|18.46|0
1755752400000|2025-08-21 05:00:00|20.44|18.49|20.49|18.54|20.49|18.54|20.44|18.49|0
1755752700000|2025-08-21 05:05:00|20.5|18.55|20.62|18.66|20.65|18.68|20.47|18.52|0
1755753000000|2025-08-21 05:10:00|20.65|18.69|20.63|18.67|20.67|18.7|20.61|18.64|0
1755753300000|2025-08-21 05:15:00|20.62|18.66|20.58|18.62|20.65|18.68|20.55|18.59|0
1755753600000|2025-08-21 05:20:00|20.59|18.63|20.61|18.64|20.61|18.64|20.55|18.59|0
1755753900000|2025-08-21 05:25:00|20.58|18.62|20.62|18.66|20.65|18.69|20.55|18.6|0
1755754200000|2025-08-21 05:30:00|20.63|18.65|20.63|18.67|20.67|18.7|20.6|18.64|0
1755754500000|2025-08-21 05:35:00|20.62|18.65|20.63|18.66|20.65|18.68|20.6|18.64|0
1755754800000|2025-08-21 05:40:00|20.62|18.65|20.61|18.65|20.64|18.68|20.6|18.64|0
1755755100000|2025-08-21 05:45:00|20.62|18.66|20.62|18.65|20.65|18.69|20.59|18.63|0
1755755400000|2025-08-21 05:50:00|20.63|18.66|20.56|18.6|20.64|18.67|20.55|18.59|0
1755755700000|2025-08-21 05:55:00|20.55|18.61|20.46|18.51|20.58|18.62|20.43|18.49|0
1755756000000|2025-08-21 06:00:00|20.47|18.52|20.46|18.51|20.5|18.54|20.43|18.49|0
1755756300000|2025-08-21 06:05:00|20.47|18.52|20.46|18.52|20.52|18.56|20.41|18.47|0
1755756600000|2025-08-21 06:10:00|20.41|18.47|20.35|18.41|20.41|18.47|20.32|18.38|0
1755756900000|2025-08-21 06:15:00|20.34|18.4|20.21|18.29|20.34|18.4|20.17|18.25|0
1755757200000|2025-08-21 06:20:00|20.23|18.31|20.27|18.34|20.29|18.35|20.18|18.26|0
1755757500000|2025-08-21 06:25:00|20.26|18.33|20.34|18.4|20.43|18.49|20.25|18.32|0
1755757800000|2025-08-21 06:30:00|20.32|18.38|20.27|18.34|20.33|18.4|20.24|18.31|0
1755758100000|2025-08-21 06:35:00|20.26|18.33|20.23|18.3|20.3|18.36|20.18|18.26|0
1755758400000|2025-08-21 06:40:00|20.21|18.28|20.28|18.35|20.29|18.35|20.19|18.27|0
1755758700000|2025-08-21 06:45:00|20.27|18.34|20.27|18.34|20.29|18.35|20.25|18.32|0
1755759000000|2025-08-21 06:50:00|20.28|18.33|20.27|18.34|20.29|18.35|20.25|18.32|0
1755759300000|2025-08-21 06:55:00|20.24|18.32|20.24|18.31|20.27|18.34|20.24|18.31|0
1755759600000|2025-08-21 07:00:00|20.27|18.34|20.31|18.38|20.35|18.41|20.22|18.29|0
1755759900000|2025-08-21 07:05:00|20.29|18.36|20.31|18.38|20.35|18.42|20.25|18.32|0
1755760200000|2025-08-21 07:10:00|20.29|18.35|20.38|18.44|20.39|18.45|20.23|18.31|0
1755760500000|2025-08-21 07:15:00|20.36|18.42|20.46|18.51|20.52|18.56|20.35|18.41|0
1755760800000|2025-08-21 07:20:00|20.45|18.5|20.49|18.54|20.49|18.54|20.4|18.45|0
1755761100000|2025-08-21 07:25:00|20.48|18.53|20.48|18.53|20.52|18.57|20.44|18.49|0
1755761400000|2025-08-21 07:30:00|20.47|18.52|20.42|18.47|20.51|18.56|20.41|18.46|0
1755761700000|2025-08-21 07:35:00|20.41|18.46|20.42|18.47|20.45|18.51|20.39|18.45|0
1755762000000|2025-08-21 07:40:00|20.41|18.45|20.36|18.42|20.41|18.46|20.29|18.36|0
1755762300000|2025-08-21 07:45:00|20.37|18.43|20.37|18.43|20.39|18.45|20.34|18.4|0
1755762600000|2025-08-21 07:50:00|20.36|18.42|20.32|18.38|20.42|18.47|20.3|18.37|0
1755762900000|2025-08-21 07:55:00|20.33|18.39|20.32|18.39|20.35|18.41|20.29|18.36|0
1755763200000|2025-08-21 08:00:00|20.33|18.4|20.25|18.32|20.37|18.43|20.24|18.31|0
1755763500000|2025-08-21 08:05:00|20.27|18.34|20.21|18.29|20.29|18.36|20.19|18.27|0
1755763800000|2025-08-21 08:10:00|20.22|18.3|20.32|18.38|20.38|18.44|20.19|18.27|0
1755764100000|2025-08-21 08:15:00|20.33|18.39|20.5|18.55|20.54|18.58|20.3|18.37|0
1755764400000|2025-08-21 08:20:00|20.49|18.54|20.38|18.44|20.54|18.58|20.35|18.41|0
1755764700000|2025-08-21 08:25:00|20.37|18.43|20.38|18.44|20.39|18.45|20.33|18.39|0
1755765000000|2025-08-21 08:30:00|20.39|18.45|20.37|18.43|20.4|18.46|20.29|18.36|0
1755765300000|2025-08-21 08:35:00|20.38|18.44|20.38|18.44|20.4|18.45|20.33|18.4|0
1755765600000|2025-08-21 08:40:00|20.39|18.45|20.36|18.42|20.41|18.46|20.34|18.4|0
1755765900000|2025-08-21 08:45:00|20.37|18.43|20.52|18.57|20.53|18.58|20.35|18.42|0
1755766200000|2025-08-21 08:50:00|20.54|18.58|20.62|18.66|20.68|18.71|20.51|18.56|0
1755766500000|2025-08-21 08:55:00|20.64|18.67|20.75|18.77|20.75|18.77|20.57|18.61|0
1755766800000|2025-08-21 09:00:00|20.74|18.78|20.73|18.75|20.84|18.86|20.71|18.74|0
1755767100000|2025-08-21 09:05:00|20.76|18.76|20.81|18.83|20.88|18.89|20.73|18.75|0
1755767400000|2025-08-21 09:10:00|20.83|18.84|20.8|18.82|20.84|18.86|20.76|18.78|0
1755767700000|2025-08-21 09:15:00|20.81|18.83|20.73|18.76|20.82|18.83|20.7|18.73|0
1755768000000|2025-08-21 09:20:00|20.74|18.77|20.68|18.71|20.75|18.78|20.65|18.69|0
1755768300000|2025-08-21 09:25:00|20.67|18.7|20.62|18.65|20.7|18.73|20.6|18.64|0
1755768600000|2025-08-21 09:30:00|20.63|18.66|20.62|18.66|20.64|18.68|20.6|18.64|0
1755768900000|2025-08-21 09:35:00|20.63|18.67|20.68|18.71|20.7|18.73|20.6|18.64|0
1755769200000|2025-08-21 09:40:00|20.69|18.72|20.67|18.7|20.7|18.73|20.66|18.69|0
1755769500000|2025-08-21 09:45:00|20.59|18.63|20.58|18.62|20.66|18.69|20.56|18.6|0
1755769800000|2025-08-21 09:50:00|20.57|18.61|20.69|18.72|20.7|18.73|20.57|18.61|0
1755770100000|2025-08-21 09:55:00|20.68|18.71|20.78|18.8|20.79|18.81|20.66|18.69|0
1755770400000|2025-08-21 10:00:00|20.79|18.81|20.92|18.93|20.97|18.97|20.78|18.8|0
1755770700000|2025-08-21 10:05:00|20.83|18.85|20.78|18.8|20.87|18.89|20.76|18.78|0
1755771000000|2025-08-21 10:10:00|20.79|18.81|20.95|18.96|20.95|18.96|20.79|18.81|0
1755771300000|2025-08-21 10:15:00|20.94|18.95|21.06|19.06|21.09|19.09|20.92|18.93|0
1755771600000|2025-08-21 10:20:00|21.05|19.05|20.88|18.89|21.15|19.15|20.85|18.86|0
1755771900000|2025-08-21 10:25:00|20.89|18.9|20.89|18.9|20.96|18.96|20.87|18.88|0
1755772200000|2025-08-21 10:30:00|20.88|18.89|21.02|19.02|21.02|19.02|20.81|18.83|0
1755772500000|2025-08-21 10:35:00|21.01|19.01|20.99|18.99|21.02|19.02|20.95|18.95|0
1755772800000|2025-08-21 10:40:00|21.01|19.01|20.88|18.89|21.01|19.01|20.87|18.89|0
1755773100000|2025-08-21 10:45:00|20.89|18.9|20.9|18.91|20.92|18.92|20.87|18.89|0
1755773400000|2025-08-21 10:50:00|20.91|18.92|20.83|18.85|20.95|18.95|20.81|18.83|0
1755773700000|2025-08-21 10:55:00|20.84|18.86|20.83|18.84|20.92|18.93|20.79|18.81|0
1755774000000|2025-08-21 11:00:00|20.77|18.79|20.78|18.8|20.89|18.9|20.67|18.7|0
1755774300000|2025-08-21 11:05:00|20.84|18.86|20.73|18.76|20.84|18.86|20.67|18.7|0
1755774600000|2025-08-21 11:10:00|20.76|18.79|20.9|18.91|20.9|18.91|20.74|18.77|0
1755774900000|2025-08-21 11:15:00|20.89|18.9|20.89|18.9|20.91|18.92|20.85|18.87|0
1755775200000|2025-08-21 11:20:00|20.88|18.89|20.79|18.81|20.91|18.92|20.77|18.79|0
1755775500000|2025-08-21 11:25:00|20.78|18.8|20.78|18.8|20.84|18.86|20.77|18.79|0
1755775800000|2025-08-21 11:30:00|20.81|18.83|20.9|18.91|20.91|18.92|20.8|18.82|0
1755776100000|2025-08-21 11:35:00|20.89|18.9|20.98|18.98|21.03|19.03|20.84|18.86|0
1755776400000|2025-08-21 11:40:00|20.97|18.97|20.97|18.97|21.01|19.01|20.92|18.93|0
1755776700000|2025-08-21 11:45:00|20.98|18.98|21.17|19.17|21.22|19.22|20.98|18.98|0
1755777000000|2025-08-21 11:50:00|21.24|19.24|21.11|19.11|21.25|19.25|21.06|19.06|0
1755777300000|2025-08-21 11:55:00|21.12|19.12|21.09|19.09|21.12|19.12|21.04|19.04|0
1755777600000|2025-08-21 12:00:00|21.1|19.1|21.25|19.25|21.35|19.35|21.05|19.05|0
1755777900000|2025-08-21 12:05:00|21.24|19.24|21.28|19.28|21.3|19.3|21.21|19.21|0
1755778200000|2025-08-21 12:10:00|21.29|19.29|21.43|19.43|21.49|19.49|21.29|19.29|0
1755778500000|2025-08-21 12:15:00|21.45|19.45|21.58|19.58|21.68|19.68|21.41|19.41|0
1755778800000|2025-08-21 12:20:00|21.59|19.59|21.42|19.42|21.66|19.66|21.4|19.4|0
1755779100000|2025-08-21 12:25:00|21.43|19.43|21.51|19.51|21.55|19.55|21.43|19.43|0
1755779400000|2025-08-21 12:30:00|21.54|19.54|21.18|19.18|21.54|19.54|21.18|19.18|0
1755779700000|2025-08-21 12:35:00|21.2|19.2|21.32|19.32|21.37|19.37|21.2|19.2|0
1755780000000|2025-08-21 12:40:00|21.34|19.34|21.44|19.44|21.49|19.49|21.32|19.32|0
1755780300000|2025-08-21 12:45:00|21.45|19.45|21.66|19.66|21.66|19.66|21.41|19.41|0
1755780600000|2025-08-21 12:50:00|21.65|19.65|21.71|19.71|21.75|19.75|21.6|19.6|0
1755780900000|2025-08-21 12:55:00|21.74|19.74|21.69|19.69|21.76|19.76|21.68|19.68|0
1755781200000|2025-08-21 13:00:00|21.7|19.7|21.57|19.57|21.78|19.78|21.56|19.56|0
1755781500000|2025-08-21 13:05:00|21.6|19.6|21.48|19.48|21.62|19.62|21.48|19.48|0
1755781800000|2025-08-21 13:10:00|21.47|19.47|21.58|19.58|21.62|19.62|21.42|19.42|0
1755782100000|2025-08-21 13:15:00|21.6|19.6|21.62|19.62|21.66|19.66|21.58|19.58|0
1755782400000|2025-08-21 13:20:00|21.61|19.61|21.54|19.54|21.64|19.64|21.5|19.5|0
1755782700000|2025-08-21 13:25:00|21.57|19.57|21.57|19.57|21.57|19.57|21.57|19.57|0
1755783000000|2025-08-21 13:30:00|21.46|19.46|21.4|19.4|21.75|19.75|21.24|19.24|0
1755783300000|2025-08-21 13:35:00|21.45|19.45|21.43|19.43|21.71|19.71|21.32|19.32|0
1755783600000|2025-08-21 13:40:00|21.46|19.46|21.54|19.54|21.76|19.76|21.46|19.46|0
1755783900000|2025-08-21 13:45:00|21.56|19.56|21.59|19.59|22.36|20.36|20.92|18.92|0
1755784200000|2025-08-21 13:50:00|21.6|19.6|21.76|19.76|21.89|19.89|21.56|19.56|0
1755784500000|2025-08-21 13:55:00|21.72|19.72|22.01|20.01|22.12|20.12|21.72|19.72|0
1755784800000|2025-08-21 14:00:00|22.03|20.03|21.3|19.3|22.3|20.3|21.26|19.26|0
1755785100000|2025-08-21 14:05:00|21.24|19.24|21.1|19.1|21.29|19.29|21.04|19.04|0
1755785400000|2025-08-21 14:10:00|21.12|19.12|21.01|19.01|21.19|19.19|20.88|18.89|0
1755785700000|2025-08-21 14:15:00|20.99|18.99|20.75|18.78|21.02|19.02|20.6|18.64|0
1755786000000|2025-08-21 14:20:00|20.76|18.79|20.57|18.61|20.81|18.83|20.53|18.58|0
1755786300000|2025-08-21 14:25:00|20.53|18.58|20.45|18.5|20.72|18.75|20.4|18.45|0
1755786600000|2025-08-21 14:30:00|20.46|18.51|20.75|18.77|20.83|18.85|20.43|18.48|0
1755786900000|2025-08-21 14:35:00|20.74|18.76|21.16|19.16|21.2|19.2|20.71|18.74|0
1755787200000|2025-08-21 14:40:00|21.13|19.13|20.88|18.89|21.23|19.23|20.87|18.89|0
1755787500000|2025-08-21 14:45:00|20.89|18.9|21.06|19.06|21.06|19.06|20.76|18.78|0
1755787800000|2025-08-21 14:50:00|21.03|19.03|20.68|18.71|21.03|19.03|20.68|18.71|0
1755788100000|2025-08-21 14:55:00|20.69|18.72|20.58|18.62|20.77|18.8|20.57|18.61|0
1755788400000|2025-08-21 15:00:00|20.57|18.61|20.74|18.76|20.76|18.78|20.48|18.53|0
1755788700000|2025-08-21 15:05:00|20.76|18.78|20.84|18.86|20.93|18.94|20.75|18.77|0
1755789000000|2025-08-21 15:10:00|20.83|18.85|21.49|19.49|21.54|19.54|20.81|18.83|0
1755789300000|2025-08-21 15:15:00|21.5|19.5|21.06|19.06|21.6|19.6|21.05|19.05|0
1755789600000|2025-08-21 15:20:00|21.05|19.05|20.7|18.73|21.11|19.11|20.62|18.66|0
1755789900000|2025-08-21 15:25:00|20.71|18.74|20.9|18.91|20.96|18.96|20.7|18.73|0
1755790200000|2025-08-21 15:30:00|20.96|18.96|20.69|18.72|20.96|18.96|20.66|18.7|0
1755790500000|2025-08-21 15:35:00|20.7|18.73|20.71|18.74|20.74|18.77|20.61|18.65|0
1755790800000|2025-08-21 15:40:00|20.69|18.72|20.71|18.74|20.81|18.83|20.62|18.66|0
1755791100000|2025-08-21 15:45:00|20.69|18.72|20.89|18.9|20.97|18.97|20.69|18.72|0
1755791400000|2025-08-21 15:50:00|20.91|18.91|21.35|19.35|21.37|19.37|20.89|18.9|0
1755791700000|2025-08-21 15:55:00|21.4|19.4|21.49|19.49|21.54|19.54|21.35|19.35|0
1755792000000|2025-08-21 16:00:00|21.5|19.5|21.67|19.67|21.78|19.78|21.44|19.44|0
1755792300000|2025-08-21 16:05:00|21.64|19.64|21.67|19.67|21.73|19.73|21.56|19.56|0
1755792600000|2025-08-21 16:10:00|21.66|19.66|21.57|19.57|21.78|19.78|21.49|19.49|0
1755792900000|2025-08-21 16:15:00|21.56|19.56|21.4|19.4|21.56|19.56|21.37|19.37|0
1755793200000|2025-08-21 16:20:00|21.39|19.39|21.42|19.42|21.56|19.56|21.38|19.38|0
1755793500000|2025-08-21 16:25:00|21.44|19.44|21.64|19.64|21.74|19.74|21.38|19.38|0
1755793800000|2025-08-21 16:30:00|21.63|19.63|21.63|19.63|21.68|19.68|21.46|19.46|0
1755794100000|2025-08-21 16:35:00|21.62|19.62|21.49|19.49|21.72|19.72|21.44|19.44|0
1755794400000|2025-08-21 16:40:00|21.5|19.5|21.45|19.45|21.5|19.5|21.35|19.35|0
1755794700000|2025-08-21 16:45:00|21.44|19.44|21.58|19.58|21.63|19.63|21.37|19.37|0
1755795000000|2025-08-21 16:50:00|21.59|19.59|21.24|19.24|21.59|19.59|21.23|19.23|0
1755795300000|2025-08-21 16:55:00|21.23|19.23|21.75|19.75|21.83|19.83|21.21|19.21|0
1755795600000|2025-08-21 17:00:00|21.76|19.76|21.62|19.62|21.83|19.83|21.62|19.62|0
1755795900000|2025-08-21 17:05:00|21.63|19.63|21.59|19.59|21.68|19.68|21.48|19.48|0
1755796200000|2025-08-21 17:10:00|21.6|19.6|21.79|19.79|21.85|19.85|21.6|19.6|0
1755796500000|2025-08-21 17:15:00|21.83|19.83|21.98|19.98|22.07|20.07|21.77|19.77|0
1755796800000|2025-08-21 17:20:00|21.97|19.97|22.11|20.11|22.16|20.16|21.96|19.96|0
1755797100000|2025-08-21 17:25:00|22.1|20.1|22|20|22.31|20.31|21.93|19.93|0
1755797400000|2025-08-21 17:30:00|22.01|20.01|21.69|19.69|22.02|20.02|21.68|19.68|0
1755797700000|2025-08-21 17:35:00|21.68|19.68|21.42|19.42|21.71|19.71|21.37|19.37|0
1755798000000|2025-08-21 17:40:00|21.4|19.4|21.39|19.39|21.45|19.45|21.31|19.31|0
1755798300000|2025-08-21 17:45:00|21.37|19.37|21.24|19.24|21.43|19.43|21.14|19.14|0
1755798600000|2025-08-21 17:50:00|21.23|19.23|21.37|19.37|21.47|19.47|21.19|19.19|0
1755798900000|2025-08-21 17:55:00|21.38|19.38|21.3|19.3|21.39|19.39|21.28|19.28|0
1755799200000|2025-08-21 18:00:00|21.31|19.31|21.32|19.32|21.36|19.36|21.24|19.24|0
1755799500000|2025-08-21 18:05:00|21.33|19.33|21.35|19.35|21.43|19.43|21.22|19.22|0
1755799800000|2025-08-21 18:10:00|21.39|19.39|21.27|19.27|21.45|19.45|21.24|19.24|0
1755800100000|2025-08-21 18:15:00|21.3|19.3|21.2|19.2|21.35|19.35|21.16|19.16|0
1755800400000|2025-08-21 18:20:00|21.21|19.21|21.24|19.24|21.29|19.29|21.12|19.12|0
1755800700000|2025-08-21 18:25:00|21.25|19.25|21.36|19.36|21.37|19.37|21.19|19.19|0
1755801000000|2025-08-21 18:30:00|21.35|19.35|21.41|19.41|21.55|19.55|21.35|19.35|0
1755801300000|2025-08-21 18:35:00|21.42|19.42|21.23|19.23|21.42|19.42|21.16|19.16|0
1755801600000|2025-08-21 18:40:00|21.22|19.22|21.32|19.32|21.36|19.36|21.16|19.16|0
1755801900000|2025-08-21 18:45:00|21.33|19.33|21.4|19.4|21.55|19.55|21.33|19.33|0
1755802200000|2025-08-21 18:50:00|21.39|19.39|21.17|19.17|21.44|19.44|21.16|19.16|0
1755802500000|2025-08-21 18:55:00|21.2|19.2|21.07|19.07|21.33|19.33|21.05|19.05|0
1755802800000|2025-08-21 19:00:00|21.06|19.06|21.05|19.05|21.13|19.13|21|19|0
1755803100000|2025-08-21 19:05:00|21.06|19.06|20.97|18.97|21.09|19.09|20.91|18.92|0
1755803400000|2025-08-21 19:10:00|20.96|18.96|21|19|21.01|19.01|20.91|18.92|0
1755803700000|2025-08-21 19:15:00|21.02|19.02|21.07|19.07|21.1|19.1|20.98|18.98|0
1755804000000|2025-08-21 19:20:00|21.05|19.05|21.02|19.02|21.11|19.11|20.99|18.99|0
1755804300000|2025-08-21 19:25:00|21.01|19.01|21.1|19.1|21.14|19.14|20.98|18.98|0
1755804600000|2025-08-21 19:30:00|21.09|19.09|21.19|19.19|21.19|19.19|21.06|19.06|0
1755804900000|2025-08-21 19:35:00|21.2|19.2|21.3|19.3|21.34|19.34|21.16|19.16|0
1755805200000|2025-08-21 19:40:00|21.33|19.33|21.32|19.32|21.35|19.35|21.15|19.15|0
1755805500000|2025-08-21 19:45:00|21.31|19.31|21.33|19.33|21.37|19.37|21.24|19.24|0
1755805800000|2025-08-21 19:50:00|21.31|19.31|21.27|19.27|21.32|19.32|21.14|19.14|0
1755806100000|2025-08-21 19:55:00|21.2|19.2|21.36|19.36|21.46|19.46|21.1|19.1|0
1755806400000|2025-08-21 20:00:00|21.34|19.34|21.33|19.33|21.39|19.39|21.22|19.22|0
1755806700000|2025-08-21 20:05:00|21.34|19.34|21.3|19.3|21.35|19.35|21.29|19.29|0
1755807000000|2025-08-21 20:10:00|21.31|19.31|21.18|19.18|21.33|19.33|21.18|19.18|0
1755807300000|2025-08-21 20:15:00|21.19|19.19|21.25|19.25|21.28|19.28|21.19|19.19|0
1755807600000|2025-08-21 20:20:00|21.26|19.26|21.26|19.26|21.28|19.28|21.25|19.25|0
1755807900000|2025-08-21 20:25:00|21.25|19.25|21.28|19.28|21.29|19.29|21.24|19.24|0
1755808200000|2025-08-21 20:30:00|21.27|19.27|21.27|19.27|21.28|19.28|21.25|19.25|0
1755808500000|2025-08-21 20:35:00|21.28|19.28|21.26|19.26|21.28|19.28|21.24|19.24|0
1755808800000|2025-08-21 20:40:00|21.27|19.27|21.2|19.2|21.28|19.28|21.19|19.19|0
1755809100000|2025-08-21 20:45:00|21.21|19.21|21.21|19.21|21.22|19.22|21.19|19.19|0
1755809400000|2025-08-21 20:50:00|21.22|19.22|21.22|19.22|21.24|19.24|21.2|19.2|0
1755809700000|2025-08-21 20:55:00|21.23|19.21|21.23|19.21|21.26|19.24|21.22|19.2|0
1755810000000|2025-08-21 21:00:00|21.25|19.22|21.27|19.25|21.27|19.25|21.24|19.21|0
1755810300000|2025-08-21 21:05:00|21.25|19.24|21.25|19.22|21.28|19.25|21.25|19.22|0
1755810600000|2025-08-21 21:10:00|21.24|19.23|21.23|19.2|21.25|19.23|21.23|19.2|0
1755810900000|2025-08-21 21:15:00|21.22|19.19|21.21|19.19|21.22|19.19|21.21|19.19|0
1755811200000|2025-08-21 21:20:00|21.23|19.21|21.22|19.2|21.24|19.22|21.19|19.17|0
1755811500000|2025-08-21 21:25:00|21.21|19.19|21.21|19.19|21.22|19.2|21.21|19.19|0
1755811800000|2025-08-21 21:30:00|21.2|19.18|21.21|19.19|21.22|19.2|21.2|19.18|0
1755812400000|2025-08-21 21:40:00|21.23|19.2|21.22|19.2|21.23|19.21|21.22|19.2|0
1755812700000|2025-08-21 21:45:00|21.21|19.19|21.21|19.19|21.21|19.2|21.21|19.19|0
1755813000000|2025-08-21 21:50:00|21.22|19.2|21.21|19.19|21.22|19.2|21.2|19.18|0
1755813300000|2025-08-21 21:55:00|21.2|19.18|21.19|19.17|21.2|19.18|21.19|19.17|0
1755813600000|2025-08-21 22:00:00|21.15|19.18|21.09|19.08|21.15|19.18|20.99|18.99|0
1755813900000|2025-08-21 22:05:00|21.08|19.07|21.05|19.05|21.1|19.09|21.02|19.02|0
1755814200000|2025-08-21 22:10:00|21.04|19.04|21.04|19.03|21.05|19.05|21|19|0
1755814500000|2025-08-21 22:15:00|21.05|19.05|20.99|18.99|21.05|19.05|20.97|18.97|0
1755814800000|2025-08-21 22:20:00|21|19|21.02|19.02|21.03|19.02|20.97|18.97|0
1755815100000|2025-08-21 22:25:00|21.01|19.01|21.12|19.1|21.12|19.1|21.01|19.01|0
1755815400000|2025-08-21 22:30:00|21.11|19.09|21.09|19.08|21.11|19.1|21.06|19.06|0
1755815700000|2025-08-21 22:35:00|21.1|19.09|21.01|19.01|21.11|19.1|21|19|0
1755816000000|2025-08-21 22:40:00|21.02|19.02|20.95|18.95|21.03|19.03|20.95|18.95|0
1755816300000|2025-08-21 22:45:00|20.94|18.94|21.02|19.02|21.03|19.03|20.94|18.94|0
1755816600000|2025-08-21 22:50:00|21.01|19.01|20.97|18.98|21.02|19.02|20.97|18.98|0
1755816900000|2025-08-21 22:55:00|20.99|18.99|20.96|18.97|20.99|18.99|20.93|18.94|0
1755817200000|2025-08-21 23:00:00|20.97|18.98|20.99|18.99|21|19|20.97|18.98|0
1755817500000|2025-08-21 23:05:00|21|19|21.02|19.02|21.03|19.03|20.99|18.99|0
1755817800000|2025-08-21 23:10:00|21.03|19.03|21.02|19.02|21.03|19.03|21.01|19.01|0
1755818100000|2025-08-21 23:15:00|21.01|19.01|20.96|18.96|21.02|19.01|20.95|18.95|0
1755818400000|2025-08-21 23:20:00|20.94|18.94|20.92|18.93|20.95|18.95|20.92|18.93|0
1755818700000|2025-08-21 23:25:00|20.94|18.94|20.93|18.94|20.94|18.95|20.92|18.93|0
1755819000000|2025-08-21 23:30:00|20.91|18.92|21.04|19.04|21.05|19.05|20.91|18.92|0
1755819300000|2025-08-21 23:35:00|21.05|19.05|20.99|18.99|21.05|19.05|20.99|18.99|0
1755819600000|2025-08-21 23:40:00|20.98|18.98|21.01|19.01|21.02|19.02|20.95|18.96|0
1755819900000|2025-08-21 23:45:00|21.02|19.02|20.97|18.97|21.02|19.02|20.96|18.96|0
1755820200000|2025-08-21 23:50:00|20.96|18.96|20.93|18.94|20.96|18.96|20.89|18.9|0
1755820500000|2025-08-21 23:55:00|20.94|18.93|20.88|18.89|20.94|18.93|20.87|18.89|0
1755820800000|2025-08-22 00:00:00|20.9|18.91|20.95|18.96|20.98|18.98|20.84|18.86|0
1755821100000|2025-08-22 00:05:00|20.96|18.97|21.02|19.02|21.13|19.12|20.95|18.96|0
1755821400000|2025-08-22 00:10:00|21.01|19.01|21.32|19.29|21.36|19.33|21|19|0
1755821700000|2025-08-22 00:15:00|21.31|19.28|21.2|19.2|21.35|19.33|21.18|19.18|0
1755822000000|2025-08-22 00:20:00|21.19|19.19|21.08|19.08|21.21|19.21|20.96|18.96|0
1755822300000|2025-08-22 00:25:00|21.11|19.11|21.12|19.12|21.23|19.23|21.08|19.08|0
1755822600000|2025-08-22 00:30:00|21.1|19.1|21.07|19.07|21.13|19.13|21.01|19.01|0
1755822900000|2025-08-22 00:35:00|21.06|19.06|21.04|19.04|21.15|19.15|21.03|19.03|0
1755823200000|2025-08-22 00:40:00|21.05|19.05|21.17|19.17|21.17|19.17|21.04|19.04|0
1755823500000|2025-08-22 00:45:00|21.16|19.16|21.16|19.16|21.2|19.2|21.14|19.14|0
1755823800000|2025-08-22 00:50:00|21.17|19.17|21.15|19.15|21.19|19.19|21.14|19.14|0
1755824100000|2025-08-22 00:55:00|21.16|19.16|21.16|19.16|21.19|19.19|21.12|19.12|0
1755824400000|2025-08-22 01:00:00|21.15|19.15|21.16|19.16|21.23|19.23|21.11|19.11|0
1755824700000|2025-08-22 01:05:00|21.17|19.17|21.16|19.16|21.22|19.22|21.13|19.13|0
1755825000000|2025-08-22 01:10:00|21.15|19.15|21.16|19.16|21.2|19.2|21.12|19.12|0
1755825300000|2025-08-22 01:15:00|21.17|19.17|21.06|19.06|21.2|19.2|21.04|19.04|0
1755825600000|2025-08-22 01:20:00|21.08|19.08|21.2|19.2|21.22|19.22|21.04|19.04|0
1755825900000|2025-08-22 01:25:00|21.21|19.21|21.16|19.16|21.22|19.22|21.13|19.13|0
1755826200000|2025-08-22 01:30:00|21.15|19.15|21.15|19.15|21.22|19.22|21.13|19.13|0
1755826500000|2025-08-22 01:35:00|21.16|19.16|21.16|19.16|21.2|19.2|21.11|19.11|0
1755826800000|2025-08-22 01:40:00|21.15|19.15|21.17|19.17|21.19|19.19|21.07|19.07|0
1755827100000|2025-08-22 01:45:00|21.16|19.16|21.16|19.16|21.19|19.19|21.14|19.14|0
1755827400000|2025-08-22 01:50:00|21.17|19.17|21.14|19.14|21.19|19.19|21.13|19.13|0
1755827700000|2025-08-22 01:55:00|21.16|19.16|21.16|19.16|21.18|19.18|21.14|19.14|0
1755828000000|2025-08-22 02:00:00|21.15|19.15|21.16|19.16|21.18|19.18|21.13|19.13|0
1755828300000|2025-08-22 02:05:00|21.17|19.17|21.09|19.09|21.18|19.18|21.05|19.05|0
1755828600000|2025-08-22 02:10:00|21.08|19.08|20.94|18.95|21.11|19.11|20.92|18.93|0
1755828900000|2025-08-22 02:15:00|20.93|18.94|20.95|18.96|20.96|18.97|20.91|18.92|0
1755829200000|2025-08-22 02:20:00|20.96|18.95|20.96|18.96|20.98|18.98|20.93|18.94|0
1755829500000|2025-08-22 02:25:00|20.94|18.95|21|19|21.06|19.06|20.94|18.95|0
1755829800000|2025-08-22 02:30:00|21.01|19.01|21.02|19.02|21.03|19.03|20.97|18.98|0
1755830100000|2025-08-22 02:35:00|21.01|19.01|21.01|19.01|21.03|19.03|20.99|18.99|0
1755830400000|2025-08-22 02:40:00|21|19|21.02|19.02|21.04|19.04|20.98|18.98|0
1755830700000|2025-08-22 02:45:00|21.01|19.01|20.96|18.96|21.01|19.01|20.94|18.95|0
1755831000000|2025-08-22 02:50:00|20.97|18.97|21.02|19.02|21.03|19.03|20.95|18.96|0
1755831300000|2025-08-22 02:55:00|21|19|21.13|19.13|21.14|19.14|20.99|18.99|0
1755831600000|2025-08-22 03:00:00|21.12|19.12|21.31|19.31|21.38|19.38|21.11|19.11|0
1755831900000|2025-08-22 03:05:00|21.32|19.32|21.25|19.25|21.33|19.33|21.24|19.24|0
1755832200000|2025-08-22 03:10:00|21.24|19.24|21.26|19.26|21.29|19.29|21.24|19.24|0
1755832500000|2025-08-22 03:15:00|21.25|19.25|21.25|19.25|21.27|19.27|21.23|19.23|0
1755832800000|2025-08-22 03:20:00|21.24|19.24|21.27|19.27|21.27|19.27|21.24|19.24|0
1755833100000|2025-08-22 03:25:00|21.26|19.26|21.25|19.25|21.28|19.28|21.23|19.23|0
1755833400000|2025-08-22 03:30:00|21.26|19.26|21.26|19.26|21.27|19.27|21.24|19.24|0
1755833700000|2025-08-22 03:35:00|21.27|19.27|21.21|19.21|21.27|19.27|21.18|19.18|0
1755834000000|2025-08-22 03:40:00|21.22|19.22|21.21|19.21|21.26|19.26|21.2|19.2|0
1755834300000|2025-08-22 03:45:00|21.2|19.2|21.21|19.21|21.22|19.22|21.19|19.19|0
1755834600000|2025-08-22 03:50:00|21.2|19.2|21.21|19.21|21.22|19.22|21.18|19.18|0
1755834900000|2025-08-22 03:55:00|21.19|19.19|21.26|19.26|21.27|19.27|21.19|19.19|0
1755835200000|2025-08-22 04:00:00|21.27|19.27|21.25|19.25|21.3|19.3|21.23|19.23|0
1755835500000|2025-08-22 04:05:00|21.26|19.26|21.22|19.22|21.29|19.29|21.19|19.19|0
1755835800000|2025-08-22 04:10:00|21.21|19.21|21.21|19.21|21.22|19.22|21.18|19.18|0
1755836100000|2025-08-22 04:15:00|21.22|19.22|21.22|19.22|21.23|19.23|21.18|19.18|0
1755836400000|2025-08-22 04:20:00|21.21|19.21|21.17|19.17|21.21|19.21|21.17|19.17|0
1755836700000|2025-08-22 04:25:00|21.16|19.16|21.22|19.22|21.24|19.24|21.16|19.16|0
1755837000000|2025-08-22 04:30:00|21.21|19.21|21.21|19.21|21.24|19.24|21.19|19.19|0
1755837300000|2025-08-22 04:35:00|21.22|19.22|21.2|19.2|21.22|19.22|21.18|19.18|0
1755837600000|2025-08-22 04:40:00|21.21|19.21|21.21|19.21|21.23|19.23|21.2|19.2|0
1755837900000|2025-08-22 04:45:00|21.2|19.2|21.21|19.21|21.21|19.21|21.18|19.18|0
1755838200000|2025-08-22 04:50:00|21.22|19.22|21.22|19.22|21.22|19.22|21.2|19.2|0
1755838500000|2025-08-22 04:55:00|21.23|19.23|21.2|19.2|21.25|19.25|21.2|19.2|0
1755838800000|2025-08-22 05:00:00|21.19|19.19|21.18|19.18|21.2|19.2|21.15|19.15|0
1755839100000|2025-08-22 05:05:00|21.19|19.19|21.23|19.23|21.23|19.23|21.18|19.18|0
1755839400000|2025-08-22 05:10:00|21.2|19.2|21.19|19.19|21.22|19.22|21.18|19.18|0
1755839700000|2025-08-22 05:15:00|21.18|19.18|21.2|19.2|21.22|19.22|21.18|19.18|0
1755840000000|2025-08-22 05:20:00|21.19|19.19|21.39|19.39|21.4|19.4|21.19|19.19|0
1755840300000|2025-08-22 05:25:00|21.38|19.38|21.4|19.4|21.42|19.42|21.37|19.37|0
1755840600000|2025-08-22 05:30:00|21.39|19.39|21.35|19.35|21.46|19.46|21.34|19.34|0
1755840900000|2025-08-22 05:35:00|21.36|19.36|21.34|19.34|21.39|19.39|21.32|19.32|0
1755841200000|2025-08-22 05:40:00|21.35|19.35|21.45|19.45|21.51|19.51|21.35|19.35|0
1755841500000|2025-08-22 05:45:00|21.44|19.44|21.35|19.35|21.45|19.45|21.33|19.33|0
1755841800000|2025-08-22 05:50:00|21.34|19.34|21.23|19.23|21.35|19.35|21.23|19.23|0
1755842100000|2025-08-22 05:55:00|21.25|19.25|21.35|19.35|21.4|19.4|21.24|19.24|0
1755842400000|2025-08-22 06:00:00|21.36|19.36|21.39|19.39|21.41|19.41|21.31|19.31|0
1755842700000|2025-08-22 06:05:00|21.37|19.37|21.49|19.49|21.54|19.54|21.36|19.36|0
1755843000000|2025-08-22 06:10:00|21.5|19.5|21.45|19.45|21.56|19.56|21.43|19.43|0
1755843300000|2025-08-22 06:15:00|21.44|19.44|21.46|19.46|21.52|19.52|21.42|19.42|0
1755843600000|2025-08-22 06:20:00|21.44|19.44|21.45|19.45|21.46|19.46|21.42|19.42|0
1755843900000|2025-08-22 06:25:00|21.46|19.46|21.54|19.54|21.65|19.65|21.45|19.45|0
1755844200000|2025-08-22 06:30:00|21.53|19.53|21.65|19.65|21.67|19.67|21.51|19.51|0
1755844500000|2025-08-22 06:35:00|21.66|19.66|21.72|19.72|21.77|19.77|21.62|19.62|0
1755844800000|2025-08-22 06:40:00|21.76|19.76|22.21|20.21|22.34|20.34|21.75|19.75|0
1755845100000|2025-08-22 06:45:00|22.12|20.12|21.88|19.88|22.24|20.24|21.88|19.88|0
1755845400000|2025-08-22 06:50:00|21.89|19.89|21.66|19.66|21.93|19.93|21.62|19.62|0
1755845700000|2025-08-22 06:55:00|21.65|19.65|21.65|19.65|21.72|19.72|21.62|19.62|0
1755846000000|2025-08-22 07:00:00|21.63|19.63|21.46|19.46|21.68|19.68|21.44|19.44|0
1755846300000|2025-08-22 07:05:00|21.45|19.45|21.36|19.36|21.48|19.48|21.31|19.31|0
1755846600000|2025-08-22 07:10:00|21.37|19.37|21.28|19.28|21.38|19.38|21.26|19.26|0
1755846900000|2025-08-22 07:15:00|21.3|19.3|21.29|19.29|21.35|19.35|21.27|19.27|0
1755847200000|2025-08-22 07:20:00|21.3|19.3|21.3|19.3|21.32|19.32|21.26|19.26|0
1755847500000|2025-08-22 07:25:00|21.29|19.29|21.25|19.25|21.29|19.29|21.21|19.21|0
1755847800000|2025-08-22 07:30:00|21.26|19.26|21.23|19.23|21.27|19.27|21.21|19.21|0
1755848100000|2025-08-22 07:35:00|21.25|19.25|21.23|19.23|21.26|19.26|21.21|19.21|0
1755848400000|2025-08-22 07:40:00|21.22|19.22|21.2|19.2|21.27|19.27|21.17|19.17|0
1755848700000|2025-08-22 07:45:00|21.22|19.22|21.19|19.19|21.24|19.24|21.17|19.17|0
1755849000000|2025-08-22 07:50:00|21.16|19.16|21.04|19.04|21.21|19.21|21.03|19.03|0
1755849300000|2025-08-22 07:55:00|21.03|19.03|21|19|21.06|19.06|20.98|18.98|0
1755849600000|2025-08-22 08:00:00|21.01|19.01|20.99|18.99|21.05|19.05|20.93|18.94|0
1755849900000|2025-08-22 08:05:00|20.98|18.98|20.85|18.86|21.02|19.02|20.83|18.84|0
1755850200000|2025-08-22 08:10:00|20.83|18.85|20.85|18.86|20.89|18.9|20.81|18.82|0
1755850500000|2025-08-22 08:15:00|20.87|18.88|20.75|18.78|20.88|18.89|20.71|18.73|0
1755850800000|2025-08-22 08:20:00|20.76|18.79|20.75|18.78|20.77|18.8|20.66|18.7|0
1755851100000|2025-08-22 08:25:00|20.74|18.76|20.77|18.79|20.77|18.79|20.69|18.72|0
1755851400000|2025-08-22 08:30:00|20.75|18.77|20.83|18.85|20.87|18.89|20.75|18.77|0
1755851700000|2025-08-22 08:35:00|20.82|18.84|20.79|18.81|20.88|18.89|20.75|18.78|0
1755852000000|2025-08-22 08:40:00|20.8|18.82|20.62|18.65|20.81|18.83|20.56|18.6|0
1755852300000|2025-08-22 08:45:00|20.6|18.64|20.66|18.69|20.66|18.69|20.53|18.58|0
1755852600000|2025-08-22 08:50:00|20.65|18.68|20.64|18.67|20.66|18.69|20.58|18.62|0
1755852900000|2025-08-22 08:55:00|20.65|18.68|20.68|18.71|20.71|18.74|20.63|18.66|0
1755853200000|2025-08-22 09:00:00|20.69|18.72|20.69|18.72|20.72|18.75|20.66|18.7|0
1755853500000|2025-08-22 09:05:00|20.7|18.73|20.7|18.73|20.71|18.74|20.67|18.7|0
1755853800000|2025-08-22 09:10:00|20.69|18.72|20.69|18.72|20.73|18.75|20.67|18.7|0
1755854100000|2025-08-22 09:15:00|20.68|18.71|20.68|18.71|20.71|18.74|20.65|18.68|0
1755854400000|2025-08-22 09:20:00|20.69|18.72|20.7|18.73|20.75|18.77|20.67|18.7|0
1755854700000|2025-08-22 09:25:00|20.69|18.72|20.68|18.71|20.73|18.75|20.66|18.7|0
1755855000000|2025-08-22 09:30:00|20.7|18.73|20.73|18.76|20.74|18.77|20.67|18.7|0
1755855300000|2025-08-22 09:35:00|20.74|18.77|20.69|18.72|20.75|18.77|20.69|18.72|0
1755855600000|2025-08-22 09:40:00|20.68|18.71|20.7|18.73|20.73|18.76|20.66|18.69|0
1755855900000|2025-08-22 09:45:00|20.71|18.74|20.69|18.72|20.72|18.75|20.66|18.69|0
1755856200000|2025-08-22 09:50:00|20.68|18.71|20.65|18.68|20.74|18.76|20.54|18.58|0
1755856500000|2025-08-22 09:55:00|20.66|18.69|20.59|18.63|20.67|18.7|20.57|18.61|0
1755856800000|2025-08-22 10:00:00|20.58|18.62|20.56|18.6|20.6|18.64|20.48|18.53|0
1755857100000|2025-08-22 10:05:00|20.55|18.59|20.48|18.53|20.57|18.61|20.46|18.51|0
1755857400000|2025-08-22 10:10:00|20.49|18.54|20.5|18.55|20.51|18.56|20.47|18.52|0
1755857700000|2025-08-22 10:15:00|20.49|18.54|20.64|18.67|20.71|18.73|20.45|18.51|0
1755858000000|2025-08-22 10:20:00|20.63|18.66|20.65|18.68|20.67|18.7|20.63|18.66|0
1755858300000|2025-08-22 10:25:00|20.64|18.67|20.58|18.62|20.66|18.69|20.58|18.62|0
1755858600000|2025-08-22 10:30:00|20.59|18.63|20.6|18.63|20.61|18.65|20.55|18.6|0
1755858900000|2025-08-22 10:35:00|20.59|18.62|20.61|18.64|20.62|18.66|20.58|18.62|0
1755859200000|2025-08-22 10:40:00|20.6|18.65|20.6|18.63|20.65|18.68|20.58|18.62|0
1755859500000|2025-08-22 10:45:00|20.61|18.65|20.6|18.64|20.63|18.67|20.57|18.61|0
1755859800000|2025-08-22 10:50:00|20.59|18.63|20.64|18.68|20.66|18.69|20.58|18.62|0
1755860100000|2025-08-22 10:55:00|20.63|18.67|20.63|18.66|20.66|18.69|20.62|18.65|0
1755860400000|2025-08-22 11:00:00|20.67|18.7|20.6|18.64|20.67|18.7|20.54|18.59|0
1755860700000|2025-08-22 11:05:00|20.61|18.65|20.56|18.6|20.62|18.65|20.52|18.56|0
1755861000000|2025-08-22 11:10:00|20.55|18.59|20.61|18.64|20.62|18.66|20.53|18.57|0
1755861300000|2025-08-22 11:15:00|20.6|18.63|20.67|18.7|20.68|18.71|20.58|18.62|0
1755861600000|2025-08-22 11:20:00|20.65|18.69|20.66|18.69|20.67|18.7|20.63|18.66|0
1755861900000|2025-08-22 11:25:00|20.67|18.7|20.63|18.67|20.67|18.7|20.63|18.66|0
1755862200000|2025-08-22 11:30:00|20.64|18.68|20.75|18.77|20.77|18.79|20.61|18.64|0
1755862500000|2025-08-22 11:35:00|20.76|18.78|20.75|18.77|20.78|18.8|20.73|18.75|0
1755862800000|2025-08-22 11:40:00|20.76|18.78|20.76|18.79|20.79|18.81|20.73|18.75|0
1755863100000|2025-08-22 11:45:00|20.75|18.77|20.75|18.77|20.77|18.79|20.72|18.75|0
1755863400000|2025-08-22 11:50:00|20.74|18.76|20.7|18.73|20.75|18.77|20.69|18.72|0
1755863700000|2025-08-22 11:55:00|20.69|18.72|20.73|18.75|20.74|18.77|20.68|18.71|0
1755864000000|2025-08-22 12:00:00|20.74|18.76|20.74|18.77|20.9|18.91|20.63|18.66|0
1755864300000|2025-08-22 12:05:00|20.75|18.78|20.71|18.73|20.78|18.8|20.67|18.7|0
1755864600000|2025-08-22 12:10:00|20.72|18.74|20.71|18.74|20.75|18.77|20.64|18.68|0
1755864900000|2025-08-22 12:15:00|20.73|18.75|20.66|18.69|20.73|18.76|20.64|18.68|0
1755865200000|2025-08-22 12:20:00|20.65|18.68|20.54|18.58|20.66|18.69|20.53|18.58|0
1755865500000|2025-08-22 12:25:00|20.53|18.59|20.53|18.58|20.56|18.6|20.5|18.55|0
1755865800000|2025-08-22 12:30:00|20.49|18.54|20.55|18.6|20.62|18.65|20.48|18.53|0
1755866100000|2025-08-22 12:35:00|20.57|18.61|20.64|18.68|20.68|18.71|20.54|18.58|0
1755866400000|2025-08-22 12:40:00|20.63|18.67|20.67|18.7|20.71|18.74|20.62|18.65|0
1755866700000|2025-08-22 12:45:00|20.66|18.69|20.66|18.69|20.67|18.7|20.61|18.65|0
1755867000000|2025-08-22 12:50:00|20.67|18.7|20.69|18.72|20.69|18.72|20.63|18.66|0
1755867300000|2025-08-22 12:55:00|20.67|18.7|20.66|18.69|20.69|18.72|20.63|18.67|0
1755867600000|2025-08-22 13:00:00|20.65|18.68|20.63|18.66|20.77|18.79|20.63|18.66|0
1755867900000|2025-08-22 13:05:00|20.62|18.65|20.66|18.69|20.68|18.71|20.62|18.65|0
1755868200000|2025-08-22 13:10:00|20.65|18.68|20.65|18.68|20.68|18.71|20.61|18.64|0
1755868500000|2025-08-22 13:15:00|20.64|18.67|20.59|18.63|20.68|18.71|20.57|18.62|0
1755868800000|2025-08-22 13:20:00|20.58|18.62|20.6|18.64|20.64|18.67|20.58|18.62|0
1755869100000|2025-08-22 13:25:00|20.62|18.66|20.64|18.68|20.64|18.68|20.62|18.66|0
1755869400000|2025-08-22 13:30:00|20.45|18.5|20.37|18.43|20.6|18.63|20.31|18.37|0
1755869700000|2025-08-22 13:35:00|20.45|18.5|20.13|18.22|20.46|18.51|20.13|18.22|0
1755870000000|2025-08-22 13:40:00|20.14|18.23|19.89|18|20.23|18.3|19.89|18|0
1755870300000|2025-08-22 13:45:00|19.96|18.06|19.86|17.97|20.15|18.23|19.76|17.88|0
1755870600000|2025-08-22 13:50:00|19.85|17.96|20.02|18.12|20.11|18.19|19.81|17.92|0
1755870900000|2025-08-22 13:55:00|20.03|18.13|20.36|18.42|20.47|18.52|19.97|18.07|0
1755871200000|2025-08-22 14:00:00|20.21|18.29|19.58|15.58|20.77|18.79|18.73|15.22|0
1755871500000|2025-08-22 14:05:00|19.54|15.54|18.43|15.63|19.62|16.29|18.37|15.54|0
1755871800000|2025-08-22 14:10:00|18.41|15.61|18.28|15.48|18.58|15.78|18.25|15.45|0
1755872100000|2025-08-22 14:15:00|18.32|15.52|18.4|15.6|18.57|15.77|18|15.2|0
1755872400000|2025-08-22 14:20:00|18.43|15.63|18.41|15.61|18.79|15.99|18.37|15.57|0
1755872700000|2025-08-22 14:25:00|18.43|15.63|18.25|15.45|18.46|15.66|18.1|15.3|0
1755873000000|2025-08-22 14:30:00|18.3|15.5|18.15|15.35|18.3|15.5|18.01|15.21|0
1755873300000|2025-08-22 14:35:00|18.16|15.36|18.19|15.39|18.28|15.48|17.97|15.17|0
1755873600000|2025-08-22 14:40:00|18.18|15.38|17.99|15.19|18.2|15.4|17.99|15.19|0
1755873900000|2025-08-22 14:45:00|17.96|15.16|17.97|15.17|18.02|15.22|17.78|14.98|0
1755874200000|2025-08-22 14:50:00|17.96|15.16|17.89|15.09|18.05|15.25|17.83|15.03|0
1755874500000|2025-08-22 14:55:00|17.88|15.08|17.86|15.06|17.89|15.09|17.71|14.91|0
1755874800000|2025-08-22 15:00:00|17.85|15.05|17.82|15.02|17.93|15.13|17.74|14.94|0
1755875100000|2025-08-22 15:05:00|17.79|14.99|17.89|15.09|17.96|15.16|17.78|14.98|0
1755875400000|2025-08-22 15:10:00|17.9|15.1|17.9|15.1|17.92|15.12|17.77|14.97|0
1755875700000|2025-08-22 15:15:00|17.91|15.11|17.81|15.01|17.93|15.13|17.75|14.95|0
1755876000000|2025-08-22 15:20:00|17.84|15.04|17.73|14.93|17.84|15.04|17.64|14.84|0
1755876300000|2025-08-22 15:25:00|17.71|14.91|17.68|14.88|17.8|15|17.66|14.86|0
1755876600000|2025-08-22 15:30:00|17.67|14.87|17.61|14.81|17.68|14.88|17.55|14.75|0
1755876900000|2025-08-22 15:35:00|17.59|14.79|17.72|14.92|17.76|14.96|17.54|14.74|0
1755877200000|2025-08-22 15:40:00|17.74|14.94|17.68|14.88|17.78|14.98|17.61|14.81|0
1755877500000|2025-08-22 15:45:00|17.66|14.86|17.73|14.93|17.79|14.99|17.64|14.84|0
1755877800000|2025-08-22 15:50:00|17.74|14.94|17.73|14.93|17.81|15.01|17.71|14.91|0
1755878100000|2025-08-22 15:55:00|17.74|14.94|17.82|15.02|17.84|15.04|17.67|14.87|0
1755878400000|2025-08-22 16:00:00|17.8|15|17.68|14.88|17.88|15.08|17.68|14.88|0
1755878700000|2025-08-22 16:05:00|17.69|14.89|17.69|14.89|17.75|14.95|17.6|14.8|0
1755879000000|2025-08-22 16:10:00|17.64|14.84|17.73|14.93|17.76|14.96|17.61|14.81|0
1755879300000|2025-08-22 16:15:00|17.72|14.92|17.84|15.04|17.87|15.07|17.72|14.92|0
1755879600000|2025-08-22 16:20:00|17.83|15.03|17.8|15|17.88|15.08|17.77|14.97|0
1755879900000|2025-08-22 16:25:00|17.81|15.01|17.93|15.13|17.97|15.17|17.81|15.01|0
1755880200000|2025-08-22 16:30:00|17.92|15.12|17.85|15.05|17.95|15.15|17.8|15|0
1755880500000|2025-08-22 16:35:00|17.84|15.04|17.87|15.07|17.89|15.09|17.76|14.96|0
1755880800000|2025-08-22 16:40:00|17.86|15.06|17.78|14.98|17.88|15.08|17.77|14.97|0
1755881100000|2025-08-22 16:45:00|17.8|15|17.8|15|17.82|15.02|17.72|14.92|0
1755881400000|2025-08-22 16:50:00|17.79|14.99|17.82|15.02|17.92|15.12|17.71|14.91|0
1755881700000|2025-08-22 16:55:00|17.83|15.03|17.88|15.08|18.01|15.21|17.81|15.01|0
1755882000000|2025-08-22 17:00:00|17.86|15.06|17.64|14.84|17.9|15.1|17.61|14.81|0
1755882300000|2025-08-22 17:05:00|17.65|14.85|17.6|14.8|17.68|14.88|17.54|14.74|0
1755882600000|2025-08-22 17:10:00|17.61|14.81|17.52|14.72|17.67|14.87|17.5|14.7|0
1755882900000|2025-08-22 17:15:00|17.53|14.73|17.44|14.64|17.53|14.73|17.42|14.62|0
1755883200000|2025-08-22 17:20:00|17.45|14.65|17.35|14.55|17.48|14.68|17.33|14.53|0
1755883500000|2025-08-22 17:25:00|17.36|14.56|17.35|14.55|17.4|14.6|17.29|14.49|0
1755883800000|2025-08-22 17:30:00|17.34|14.54|17.36|14.56|17.41|14.61|17.33|14.53|0
1755884100000|2025-08-22 17:35:00|17.35|14.55|17.35|14.55|17.41|14.61|17.32|14.52|0
1755884400000|2025-08-22 17:40:00|17.36|14.56|17.39|14.59|17.4|14.6|17.31|14.51|0
1755884700000|2025-08-22 17:45:00|17.38|14.58|17.39|14.59|17.4|14.6|17.32|14.52|0
1755885000000|2025-08-22 17:50:00|17.47|14.67|17.39|14.59|17.47|14.67|17.39|14.59|0
1755885300000|2025-08-22 17:55:00|17.4|14.6|17.45|14.65|17.51|14.71|17.33|14.53|0
1755885600000|2025-08-22 18:00:00|17.44|14.64|17.46|14.66|17.47|14.67|17.4|14.6|0
1755885900000|2025-08-22 18:05:00|17.47|14.67|17.5|14.7|17.56|14.76|17.42|14.62|0
1755886200000|2025-08-22 18:10:00|17.51|14.71|17.48|14.68|17.58|14.78|17.45|14.65|0
1755886500000|2025-08-22 18:15:00|17.49|14.69|17.53|14.73|17.6|14.8|17.45|14.65|0
1755886800000|2025-08-22 18:20:00|17.54|14.74|17.61|14.81|17.65|14.85|17.54|14.74|0
1755887100000|2025-08-22 18:25:00|17.6|14.8|17.55|14.75|17.62|14.82|17.53|14.73|0
1755887400000|2025-08-22 18:30:00|17.53|14.73|16.86|15.25|17.57|15.3|16.85|14.67|0
1755887700000|2025-08-22 18:35:00|16.88|15.27|16.86|15.25|16.88|15.27|16.77|15.17|0
1755888000000|2025-08-22 18:40:00|16.85|15.26|16.96|15.34|16.98|15.36|16.82|15.22|0
1755888300000|2025-08-22 18:45:00|16.97|15.35|16.87|15.27|16.98|15.36|16.85|15.24|0
1755888600000|2025-08-22 18:50:00|16.88|15.26|16.87|15.26|16.97|15.36|16.82|15.22|0
1755888900000|2025-08-22 18:55:00|16.88|15.27|16.95|15.34|16.98|15.37|16.84|15.24|0
1755889200000|2025-08-22 19:00:00|16.96|15.35|16.96|15.34|17|15.38|16.9|15.29|0
1755889500000|2025-08-22 19:05:00|16.97|15.35|16.96|15.34|17.03|15.4|16.94|15.32|0
1755889800000|2025-08-22 19:10:00|16.97|15.35|16.96|15.34|17.07|15.45|16.93|15.32|0
1755890100000|2025-08-22 19:15:00|16.97|15.35|17.05|15.43|17.08|15.45|16.95|15.34|0
1755890400000|2025-08-22 19:20:00|17.06|15.44|17.03|15.41|17.1|15.47|17.02|15.4|0
1755890700000|2025-08-22 19:25:00|17.06|15.44|17.06|15.43|17.11|15.48|17.03|15.41|0
1755891000000|2025-08-22 19:30:00|17.07|15.44|17.16|15.52|17.27|15.62|17.02|15.4|0
1755891300000|2025-08-22 19:35:00|17.15|15.51|17.25|15.61|17.35|15.7|17.15|15.51|0
1755891600000|2025-08-22 19:40:00|17.26|15.62|17.15|15.52|17.32|15.67|17.15|15.52|0
1755891900000|2025-08-22 19:45:00|17.16|15.53|16.97|15.36|17.17|15.53|16.95|15.34|0
1755892200000|2025-08-22 19:50:00|16.89|15.28|16.86|15.25|17.01|15.39|16.81|15.21|0
1755892500000|2025-08-22 19:55:00|16.83|15.23|16.9|15.29|17.02|15.4|16.79|15.19|0
1755892800000|2025-08-22 20:00:00|16.92|15.31|16.89|15.28|16.95|15.34|16.81|15.21|0
1755893100000|2025-08-22 20:05:00|16.9|15.29|16.8|15.2|16.94|15.32|16.78|15.18|0
1755893400000|2025-08-22 20:10:00|16.78|15.18|16.79|15.19|16.85|15.24|16.77|15.18|0
1756081200000|2025-08-25 00:20:00|16.89|15.28|16.92|15.31|16.93|15.31|16.88|15.27|0
1756081500000|2025-08-25 00:25:00|16.88|15.27|16.91|15.3|16.94|15.33|16.86|15.26|0
1756081800000|2025-08-25 00:30:00|16.9|15.29|17.02|15.4|17.02|15.4|16.9|15.29|0
1756082100000|2025-08-25 00:35:00|17.01|15.39|17.01|15.39|17.07|15.44|16.99|15.37|0
1756082400000|2025-08-25 00:40:00|17|15.38|17.01|15.39|17.02|15.4|16.98|15.37|0
1756082700000|2025-08-25 00:45:00|17|15.38|17.01|15.39|17.03|15.4|16.99|15.37|0
1756083000000|2025-08-25 00:50:00|17.02|15.4|17.05|15.43|17.06|15.44|16.98|15.37|0
1756083300000|2025-08-25 00:55:00|17.04|15.42|17.02|15.4|17.06|15.43|16.99|15.37|0
1756083600000|2025-08-25 01:00:00|17.01|15.39|17.01|15.39|17.03|15.41|16.99|15.37|0
1756083900000|2025-08-25 01:05:00|17|15.4|17.04|15.42|17.07|15.44|16.99|15.37|0
1756084200000|2025-08-25 01:10:00|17.05|15.43|17.08|15.45|17.08|15.45|17.05|15.42|0
1756084500000|2025-08-25 01:15:00|17.07|15.44|17.13|15.5|17.14|15.51|17.07|15.44|0
1756084800000|2025-08-25 01:20:00|17.12|15.49|17.12|15.49|17.14|15.51|17.1|15.47|0
1756085100000|2025-08-25 01:25:00|17.11|15.48|17.13|15.5|17.13|15.5|17.06|15.44|0
1756085400000|2025-08-25 01:30:00|17.12|15.49|17.1|15.47|17.14|15.51|17.1|15.47|0
1756085700000|2025-08-25 01:35:00|17.11|15.48|17.11|15.48|17.13|15.5|17.1|15.47|0
1756086000000|2025-08-25 01:40:00|17.1|15.47|17.13|15.5|17.14|15.51|17.1|15.47|0
1756086300000|2025-08-25 01:45:00|17.12|15.49|17.18|15.54|17.2|15.56|17.12|15.49|0
1756086600000|2025-08-25 01:50:00|17.19|15.55|17.18|15.54|17.2|15.56|17.16|15.52|0
1756086900000|2025-08-25 01:55:00|17.17|15.53|17.19|15.55|17.2|15.56|17.17|15.53|0
1756087200000|2025-08-25 02:00:00|17.18|15.56|17.25|15.6|17.25|15.6|17.18|15.54|0
1756087500000|2025-08-25 02:05:00|17.24|15.59|17.16|15.53|17.25|15.59|17.16|15.52|0
1756087800000|2025-08-25 02:10:00|17.18|15.55|17.23|15.59|17.25|15.61|17.15|15.52|0
1756088100000|2025-08-25 02:15:00|17.22|15.58|17.12|15.49|17.24|15.6|17.09|15.46|0
1756088400000|2025-08-25 02:20:00|17.13|15.5|17.12|15.49|17.14|15.51|17.1|15.47|0
1756088700000|2025-08-25 02:25:00|17.13|15.5|17.23|15.58|17.24|15.6|17.13|15.5|0
1756089000000|2025-08-25 02:30:00|17.22|15.59|17.2|15.56|17.24|15.6|17.2|15.56|0
1756089300000|2025-08-25 02:35:00|17.21|15.57|17.22|15.58|17.23|15.59|17.19|15.56|0
1756089600000|2025-08-25 02:40:00|17.23|15.59|17.23|15.59|17.25|15.6|17.22|15.58|0
1756089900000|2025-08-25 02:45:00|17.24|15.6|17.23|15.59|17.24|15.6|17.21|15.57|0
1756090200000|2025-08-25 02:50:00|17.24|15.6|17.21|15.57|17.25|15.61|17.21|15.57|0
1756090500000|2025-08-25 02:55:00|17.2|15.56|17.34|15.69|17.34|15.69|17.2|15.56|0
1756090800000|2025-08-25 03:00:00|17.35|15.7|17.26|15.62|17.35|15.7|17.25|15.61|0
1756091100000|2025-08-25 03:05:00|17.28|15.64|17.33|15.68|17.34|15.69|17.27|15.63|0
1756091400000|2025-08-25 03:10:00|17.32|15.67|17.32|15.67|17.34|15.69|17.28|15.64|0
1756091700000|2025-08-25 03:15:00|17.33|15.68|17.28|15.63|17.34|15.69|17.26|15.61|0
1756092000000|2025-08-25 03:20:00|17.27|15.64|17.27|15.63|17.29|15.64|17.26|15.62|0
1756092300000|2025-08-25 03:25:00|17.28|15.64|17.27|15.62|17.28|15.64|17.25|15.61|0
1756092600000|2025-08-25 03:30:00|17.26|15.63|17.22|15.58|17.26|15.63|17.21|15.57|0
1756092900000|2025-08-25 03:35:00|17.21|15.57|17.23|15.59|17.23|15.59|17.2|15.56|0
1756093200000|2025-08-25 03:40:00|17.24|15.6|17.18|15.54|17.24|15.6|17.15|15.52|0
1756093500000|2025-08-25 03:45:00|17.17|15.53|17.18|15.54|17.2|15.56|17.15|15.51|0
1756093800000|2025-08-25 03:50:00|17.16|15.53|17.08|15.45|17.17|15.54|17.06|15.43|0
1756094100000|2025-08-25 03:55:00|17.07|15.44|17.11|15.48|17.13|15.5|17.06|15.44|0
1756094400000|2025-08-25 04:00:00|17.12|15.49|17.12|15.49|17.65|15.97|17.1|15.47|0
1756094700000|2025-08-25 04:05:00|17.13|15.5|17.11|15.48|17.13|15.5|17.11|15.48|0
1756095000000|2025-08-25 04:10:00|17.1|15.47|17.12|15.49|17.13|15.49|17.1|15.47|0
1756095300000|2025-08-25 04:15:00|17.11|15.48|17|15.38|17.12|15.49|17|15.38|0
1756095600000|2025-08-25 04:20:00|17.01|15.39|17.02|15.4|17.03|15.41|16.99|15.38|0
1756095900000|2025-08-25 04:25:00|17.03|15.41|17|15.38|17.04|15.42|17|15.38|0
1756096200000|2025-08-25 04:30:00|16.99|15.39|17.01|15.39|17.04|15.42|16.99|15.38|0
1756096500000|2025-08-25 04:35:00|17|15.38|17.02|15.4|17.02|15.4|17|15.38|0
1756096800000|2025-08-25 04:40:00|17.01|15.39|17.01|15.39|17.02|15.4|17|15.38|0
1756097100000|2025-08-25 04:45:00|17.02|15.4|17.03|15.41|17.03|15.41|17.01|15.39|0
1756097400000|2025-08-25 04:50:00|17.02|15.4|17.02|15.4|17.03|15.41|17|15.38|0
1756097700000|2025-08-25 04:55:00|17.03|15.41|17.03|15.41|17.03|15.41|17.01|15.39|0
1756098000000|2025-08-25 05:00:00|16.99|15.37|16.98|15.36|17|15.38|16.97|15.35|0
1756098300000|2025-08-25 05:05:00|16.99|15.37|16.99|15.37|17|15.38|16.95|15.34|0
1756098600000|2025-08-25 05:10:00|16.98|15.36|16.88|15.27|17.02|15.4|16.87|15.27|0
1756098900000|2025-08-25 05:15:00|16.89|15.28|16.9|15.29|16.91|15.3|16.88|15.28|0
1756099200000|2025-08-25 05:20:00|16.89|15.28|16.9|15.29|16.93|15.31|16.89|15.28|0
1756099500000|2025-08-25 05:25:00|16.97|15.35|17|15.38|17.03|15.41|16.9|15.29|0
1756099800000|2025-08-25 05:30:00|17.01|15.39|17.02|15.4|17.03|15.41|16.99|15.37|0
1756100100000|2025-08-25 05:35:00|17|15.38|17|15.38|17.02|15.4|17|15.38|0
1756100400000|2025-08-25 05:40:00|17.01|15.39|16.89|15.28|17.02|15.4|16.89|15.28|0
1756100700000|2025-08-25 05:45:00|16.88|15.29|16.9|15.29|16.92|15.31|16.88|15.28|0
1756101000000|2025-08-25 05:50:00|16.89|15.28|16.9|15.29|16.91|15.3|16.89|15.28|0
1756101300000|2025-08-25 05:55:00|16.91|15.3|16.9|15.29|16.92|15.31|16.88|15.28|0
1756101600000|2025-08-25 06:00:00|16.89|15.28|16.9|15.29|16.96|15.34|16.88|15.28|0
1756101900000|2025-08-25 06:05:00|16.91|15.3|16.9|15.29|16.92|15.31|16.89|15.28|0
1756102200000|2025-08-25 06:10:00|16.91|15.3|16.88|15.28|16.92|15.31|16.88|15.28|0
1756102500000|2025-08-25 06:15:00|16.9|15.29|16.91|15.3|16.96|15.34|16.88|15.27|0
1756102800000|2025-08-25 06:20:00|16.9|15.29|16.91|15.3|16.92|15.31|16.88|15.27|0
1756103100000|2025-08-25 06:25:00|16.92|15.31|16.89|15.28|16.92|15.31|16.88|15.27|0
1756103400000|2025-08-25 06:30:00|16.91|15.3|16.96|15.34|16.97|15.35|16.89|15.28|0
1756103700000|2025-08-25 06:35:00|16.97|15.35|16.98|15.36|17.01|15.39|16.94|15.33|0
1756104000000|2025-08-25 06:40:00|16.97|15.35|17.03|15.41|17.05|15.42|16.96|15.34|0
1756104300000|2025-08-25 06:45:00|17.04|15.39|16.96|15.34|17.04|15.4|16.95|15.33|0
1756104600000|2025-08-25 06:50:00|16.97|15.35|16.96|15.35|16.98|15.37|16.95|15.34|0
1756104900000|2025-08-25 06:55:00|16.97|15.36|17.04|15.42|17.1|15.47|16.96|15.34|0
1756105200000|2025-08-25 07:00:00|17.05|15.43|17.13|15.5|17.19|15.56|17.05|15.42|0
1756105500000|2025-08-25 07:05:00|17.15|15.51|17.11|15.48|17.15|15.51|17.08|15.45|0
1756105800000|2025-08-25 07:10:00|17.13|15.5|17.11|15.48|17.15|15.52|17.11|15.48|0
1756106100000|2025-08-25 07:15:00|17.12|15.49|17.1|15.47|17.14|15.51|17.08|15.46|0
1756106400000|2025-08-25 07:20:00|17.12|15.49|17.13|15.49|17.15|15.52|17.09|15.47|0
1756106700000|2025-08-25 07:25:00|17.12|15.48|17.12|15.49|17.15|15.52|17.1|15.47|0
1756107000000|2025-08-25 07:30:00|17.13|15.5|17.13|15.5|17.15|15.52|17.1|15.47|0
1756107300000|2025-08-25 07:35:00|17.11|15.49|17.11|15.48|17.13|15.5|17.1|15.47|0
1756107600000|2025-08-25 07:40:00|17.12|15.49|17.11|15.48|17.14|15.5|17.09|15.46|0
1756107900000|2025-08-25 07:45:00|17.1|15.47|17.07|15.44|17.13|15.5|17.04|15.42|0
1756108200000|2025-08-25 07:50:00|17.06|15.45|17.11|15.48|17.12|15.49|17.05|15.42|0
1756108500000|2025-08-25 07:55:00|17.1|15.47|17.12|15.49|17.13|15.5|17.1|15.47|0
1756108800000|2025-08-25 08:00:00|17.14|15.5|17.12|15.49|17.14|15.51|17.08|15.45|0
1756109100000|2025-08-25 08:05:00|17.11|15.48|17.12|15.49|17.14|15.51|17.09|15.47|0
1756109400000|2025-08-25 08:10:00|17.13|15.5|17.11|15.48|17.13|15.5|17.1|15.47|0
1756109700000|2025-08-25 08:15:00|17.12|15.49|17.12|15.49|17.13|15.5|17.1|15.47|0
1756110000000|2025-08-25 08:20:00|17.13|15.5|17.17|15.53|17.18|15.54|17.11|15.48|0
1756110300000|2025-08-25 08:25:00|17.16|15.52|17.1|15.47|17.17|15.54|17.1|15.47|0
1756110600000|2025-08-25 08:30:00|17.11|15.48|17.06|15.44|17.13|15.5|17.05|15.43|0
1756110900000|2025-08-25 08:35:00|17.05|15.43|17.06|15.43|17.08|15.45|17.04|15.42|0
1756111200000|2025-08-25 08:40:00|17.08|15.45|17.12|15.49|17.15|15.52|17.06|15.43|0
1756111500000|2025-08-25 08:45:00|17.11|15.48|17.12|15.49|17.14|15.51|17.09|15.47|0
1756111800000|2025-08-25 08:50:00|17.11|15.48|17.13|15.5|17.14|15.5|17.1|15.47|0
1756112100000|2025-08-25 08:55:00|17.14|15.49|17.12|15.49|17.14|15.5|17.09|15.46|0
1756112400000|2025-08-25 09:00:00|17.13|15.5|17.17|15.53|17.27|15.63|17.09|15.47|0
1756112700000|2025-08-25 09:05:00|17.16|15.52|17.22|15.58|17.24|15.6|17.16|15.52|0
1756113000000|2025-08-25 09:10:00|17.23|15.59|17.23|15.59|17.26|15.61|17.17|15.54|0
1756113300000|2025-08-25 09:15:00|17.22|15.58|17.23|15.59|17.23|15.59|17.2|15.56|0
1756113600000|2025-08-25 09:20:00|17.22|15.58|17.22|15.58|17.24|15.6|17.2|15.57|0
1756113900000|2025-08-25 09:25:00|17.23|15.59|17.23|15.59|17.24|15.6|17.21|15.57|0
1756114200000|2025-08-25 09:30:00|17.22|15.58|17.22|15.58|17.25|15.6|17.2|15.56|0
1756114500000|2025-08-25 09:35:00|17.21|15.57|17.22|15.58|17.23|15.59|17.2|15.57|0
1756114800000|2025-08-25 09:40:00|17.23|15.57|17.22|15.58|17.24|15.6|17.21|15.57|0
1756115100000|2025-08-25 09:45:00|17.23|15.59|17.21|15.57|17.24|15.6|17.21|15.57|0
1756115400000|2025-08-25 09:50:00|17.22|15.58|17.22|15.58|17.24|15.59|17.19|15.55|0
1756115700000|2025-08-25 09:55:00|17.21|15.57|17.22|15.58|17.24|15.59|17.19|15.56|0
1756116000000|2025-08-25 10:00:00|17.21|15.57|17.22|15.58|17.24|15.6|17.2|15.57|0
1756116300000|2025-08-25 10:05:00|17.23|15.59|17.23|15.59|17.23|15.59|17.21|15.57|0
1756116600000|2025-08-25 10:10:00|17.22|15.58|17.23|15.59|17.24|15.6|17.22|15.58|0
1756116900000|2025-08-25 10:15:00|17.24|15.58|17.28|15.63|17.29|15.64|17.22|15.58|0
1756117200000|2025-08-25 10:20:00|17.29|15.64|17.28|15.63|17.29|15.64|17.22|15.58|0
1756117500000|2025-08-25 10:25:00|17.38|15.73|17.43|15.77|17.43|15.77|17.34|15.69|0
1756117800000|2025-08-25 10:30:00|17.44|15.78|17.35|15.7|17.48|15.81|17.35|15.7|0
1756118100000|2025-08-25 10:35:00|17.37|15.72|17.42|15.76|17.44|15.77|17.36|15.71|0
1756118400000|2025-08-25 10:40:00|17.43|15.77|17.43|15.77|17.45|15.79|17.4|15.74|0
1756118700000|2025-08-25 10:45:00|17.44|15.78|17.38|15.72|17.44|15.78|17.35|15.7|0
1756119000000|2025-08-25 10:50:00|17.36|15.71|17.39|15.73|17.39|15.74|17.36|15.7|0
1756119300000|2025-08-25 10:55:00|17.38|15.72|17.38|15.72|17.39|15.74|17.36|15.71|0
1756119600000|2025-08-25 11:00:00|17.36|15.7|17.37|15.72|17.48|15.82|17.34|15.69|0
1756119900000|2025-08-25 11:05:00|17.36|15.71|17.37|15.71|17.4|15.74|17.35|15.69|0
1756120200000|2025-08-25 11:10:00|17.36|15.72|17.27|15.63|17.41|15.75|17.27|15.62|0
1756120500000|2025-08-25 11:15:00|17.26|15.62|17.27|15.63|17.29|15.64|17.25|15.61|0
1756120800000|2025-08-25 11:20:00|17.28|15.64|17.27|15.62|17.29|15.65|17.25|15.61|0
1756121100000|2025-08-25 11:25:00|17.28|15.63|17.23|15.59|17.28|15.63|17.2|15.56|0
1756121400000|2025-08-25 11:30:00|17.22|15.58|17.22|15.58|17.24|15.6|17.2|15.56|0
1756121700000|2025-08-25 11:35:00|17.21|15.57|17.22|15.58|17.24|15.6|17.21|15.57|0
1756122000000|2025-08-25 11:40:00|17.23|15.59|17.22|15.58|17.24|15.6|17.17|15.54|0
1756122300000|2025-08-25 11:45:00|17.21|15.57|17.23|15.59|17.24|15.6|17.17|15.53|0
1756122600000|2025-08-25 11:50:00|17.24|15.6|17.22|15.58|17.25|15.61|17.18|15.54|0
1756122900000|2025-08-25 11:55:00|17.23|15.59|17.22|15.58|17.24|15.6|17.2|15.56|0
1756123200000|2025-08-25 12:00:00|17.23|15.59|17.28|15.63|17.3|15.65|17.21|15.57|0
1756123500000|2025-08-25 12:05:00|17.29|15.64|17.38|15.73|17.39|15.74|17.27|15.63|0
1756123800000|2025-08-25 12:10:00|17.39|15.72|17.38|15.73|17.4|15.75|17.36|15.71|0
1756124100000|2025-08-25 12:15:00|17.37|15.72|17.41|15.75|17.46|15.8|17.36|15.7|0
1756124400000|2025-08-25 12:20:00|17.38|15.73|17.41|15.75|17.42|15.76|17.37|15.72|0
1756124700000|2025-08-25 12:25:00|17.4|15.74|17.45|15.79|17.45|15.79|17.37|15.72|0
1756125000000|2025-08-25 12:30:00|17.46|15.84|17.45|15.79|17.52|15.85|17.4|15.74|0
1756125300000|2025-08-25 12:35:00|17.46|15.8|17.45|15.79|17.49|15.82|17.43|15.77|0
1756125600000|2025-08-25 12:40:00|17.44|15.78|17.39|15.73|17.47|15.81|17.38|15.72|0
1756125900000|2025-08-25 12:45:00|17.38|15.72|17.34|15.69|17.41|15.75|17.34|15.69|0
1756126200000|2025-08-25 12:50:00|17.35|15.7|17.3|15.66|17.36|15.71|17.28|15.63|0
1756126500000|2025-08-25 12:55:00|17.29|15.64|17.29|15.64|17.3|15.66|17.27|15.62|0
1756126800000|2025-08-25 13:00:00|17.28|15.63|17.18|15.54|17.39|15.74|16.76|15.17|0
1756127100000|2025-08-25 13:05:00|17.17|15.53|17.24|15.6|17.27|15.62|17.17|15.53|0
1756127400000|2025-08-25 13:10:00|17.23|15.59|17.23|15.59|17.26|15.62|17.21|15.57|0
1756127700000|2025-08-25 13:15:00|17.25|15.61|17.19|15.55|17.27|15.63|17.18|15.54|0
1756128000000|2025-08-25 13:20:00|17.18|15.54|17.18|15.55|17.22|15.58|17.16|15.53|0
1756128300000|2025-08-25 13:25:00|16.86|15.54|16.86|15.26|16.86|15.54|16.86|15.26|0
1756128600000|2025-08-25 13:30:00|17.1|15.47|17.19|15.56|17.28|15.64|17.06|15.44|0
1756128900000|2025-08-25 13:35:00|17.2|15.5|17.02|15.39|17.2|15.55|16.98|15.36|0
1756129200000|2025-08-25 13:40:00|17.03|15.41|16.94|15.33|17.09|15.46|16.93|15.32|0
1756129500000|2025-08-25 13:45:00|16.95|15.32|17.01|15.39|17.1|15.47|16.93|15.32|0
1756129800000|2025-08-25 13:50:00|17.07|15.44|17.03|15.41|17.09|15.46|16.96|15.34|0
1756130100000|2025-08-25 13:55:00|17.01|15.39|16.84|15.23|17.09|15.46|16.84|15.23|0
1756130400000|2025-08-25 14:00:00|16.83|15.22|16.82|15.22|16.93|15.32|16.76|15.16|0
1756130700000|2025-08-25 14:05:00|16.83|15.23|16.73|15.14|16.86|15.25|16.69|15.1|0
1756131000000|2025-08-25 14:10:00|16.74|15.16|16.79|15.19|16.83|15.23|16.69|15.1|0
1756131300000|2025-08-25 14:15:00|16.8|15.2|16.74|15.15|16.8|15.2|16.67|15.08|0
1756131600000|2025-08-25 14:20:00|16.75|15.14|16.78|15.18|16.85|15.24|16.66|15.08|0
1756131900000|2025-08-25 14:25:00|16.79|15.19|16.83|15.23|16.91|15.3|16.74|15.15|0
1756132200000|2025-08-25 14:30:00|16.85|15.25|16.83|15.23|16.9|15.29|16.79|15.19|0
1756132500000|2025-08-25 14:35:00|16.82|15.22|16.81|15.21|16.86|15.26|16.72|15.13|0
1756132800000|2025-08-25 14:40:00|16.8|15.2|16.78|15.18|16.89|15.28|16.77|15.17|0
1756133100000|2025-08-25 14:45:00|16.77|15.17|16.69|15.1|16.87|15.26|16.68|15.09|0
1756133400000|2025-08-25 14:50:00|16.7|15.11|16.68|15.1|16.7|15.11|16.59|15.01|0
1756133700000|2025-08-25 14:55:00|16.71|15.12|16.62|15.04|16.74|15.15|16.58|15|0
1756134000000|2025-08-25 15:00:00|16.64|15.05|16.56|14.99|16.66|15.07|16.54|14.97|0
1756134300000|2025-08-25 15:05:00|16.57|14.98|16.52|14.94|16.59|15.01|16.51|14.94|0
1756134600000|2025-08-25 15:10:00|16.51|14.95|16.5|14.93|16.58|15|16.48|14.91|0
1756134900000|2025-08-25 15:15:00|16.49|14.92|16.54|14.96|16.54|14.96|16.44|14.87|0
1756135200000|2025-08-25 15:20:00|16.53|14.95|16.4|14.84|16.54|14.96|16.4|14.84|0
1756135500000|2025-08-25 15:25:00|16.42|14.85|16.43|14.87|16.44|14.87|16.38|14.82|0
1756135800000|2025-08-25 15:30:00|16.42|14.85|16.52|14.95|16.55|14.97|16.4|14.84|0
1756136100000|2025-08-25 15:35:00|16.51|14.94|16.51|14.93|16.59|15.01|16.49|14.92|0
1756136400000|2025-08-25 15:40:00|16.5|14.94|16.57|14.99|16.57|15|16.49|14.92|0
1756136700000|2025-08-25 15:45:00|16.58|15.01|16.51|14.94|16.59|15.01|16.5|14.92|0
1756137000000|2025-08-25 15:50:00|16.52|14.95|16.46|14.89|16.53|14.96|16.42|14.86|0
1756137300000|2025-08-25 15:55:00|16.47|14.9|16.54|14.97|16.54|14.97|16.44|14.88|0
1756137600000|2025-08-25 16:00:00|16.52|14.94|16.58|15|16.58|15|16.46|14.89|0
1756137900000|2025-08-25 16:05:00|16.59|15.01|16.58|15|16.6|15.02|16.52|14.94|0
1756138200000|2025-08-25 16:10:00|16.57|14.99|16.52|14.95|16.58|15.01|16.5|14.93|0
1756138500000|2025-08-25 16:15:00|16.51|14.94|16.58|15|16.58|15|16.48|14.91|0
1756138800000|2025-08-25 16:20:00|16.57|14.99|16.53|14.95|16.57|14.99|16.49|14.92|0
1756139100000|2025-08-25 16:25:00|16.54|14.96|16.52|14.94|16.55|14.98|16.5|14.92|0
1756139400000|2025-08-25 16:30:00|16.53|14.95|16.51|14.94|16.54|14.97|16.49|14.92|0
1756139700000|2025-08-25 16:35:00|16.52|14.95|16.51|14.94|16.56|14.98|16.47|14.9|0
1756140000000|2025-08-25 16:40:00|16.52|14.95|16.39|14.83|16.53|14.95|16.39|14.83|0
1756140300000|2025-08-25 16:45:00|16.4|14.84|16.46|14.9|16.51|14.94|16.4|14.84|0
1756140600000|2025-08-25 16:50:00|16.47|14.89|16.52|14.94|16.56|14.98|16.46|14.89|0
1756140900000|2025-08-25 16:55:00|16.53|14.95|16.54|14.96|16.55|14.97|16.47|14.9|0
1756141200000|2025-08-25 17:00:00|16.53|14.97|16.68|15.09|16.7|15.11|16.52|14.95|0
1756141500000|2025-08-25 17:05:00|16.69|15.1|16.62|15.04|16.75|15.16|16.6|15.02|0
1756141800000|2025-08-25 17:10:00|16.61|15.03|16.52|14.95|16.64|15.05|16.48|14.91|0
1756142100000|2025-08-25 17:15:00|16.53|14.96|16.62|15.04|16.65|15.07|16.51|14.93|0
1756142400000|2025-08-25 17:20:00|16.63|15.06|16.6|15.02|16.67|15.08|16.6|15.02|0
1756142700000|2025-08-25 17:25:00|16.61|15.03|16.67|15.08|16.71|15.12|16.61|15.03|0
1756143000000|2025-08-25 17:30:00|16.68|15.09|16.64|15.06|16.7|15.11|16.58|15|0
1756143300000|2025-08-25 17:35:00|16.63|15.04|16.73|15.14|16.76|15.17|16.63|15.04|0
1756143600000|2025-08-25 17:40:00|16.74|15.15|16.82|15.22|16.9|15.29|16.74|15.15|0
1756143900000|2025-08-25 17:45:00|16.83|15.23|16.72|15.13|16.83|15.23|16.7|15.11|0
1756144200000|2025-08-25 17:50:00|16.73|15.14|16.74|15.15|16.76|15.17|16.7|15.11|0
1756144500000|2025-08-25 17:55:00|16.73|15.14|16.72|15.13|16.78|15.18|16.7|15.11|0
1756144800000|2025-08-25 18:00:00|16.73|15.14|16.82|15.22|16.87|15.27|16.72|15.13|0
1756145100000|2025-08-25 18:05:00|16.83|15.23|16.82|15.22|16.87|15.26|16.78|15.18|0
1756145400000|2025-08-25 18:10:00|16.83|15.23|16.72|15.13|16.87|15.26|16.72|15.12|0
1756145700000|2025-08-25 18:15:00|16.71|15.12|16.84|15.24|16.85|15.25|16.67|15.09|0
1756146000000|2025-08-25 18:20:00|16.83|15.23|16.87|15.26|16.99|15.37|16.77|15.17|0
1756146300000|2025-08-25 18:25:00|16.83|15.23|16.95|15.33|16.98|15.37|16.81|15.21|0
1756146600000|2025-08-25 18:30:00|16.93|15.32|16.94|15.33|17.03|15.41|16.9|15.29|0
1756146900000|2025-08-25 18:35:00|16.95|15.32|17.06|15.43|17.06|15.44|16.92|15.31|0
1756147200000|2025-08-25 18:40:00|17.05|15.41|17.04|15.41|17.08|15.45|16.97|15.36|0
1756147500000|2025-08-25 18:45:00|17.05|15.42|17.1|15.47|17.18|15.54|17.01|15.39|0
1756147800000|2025-08-25 18:50:00|17.09|15.46|17.04|15.42|17.12|15.49|17.04|15.42|0
1756148100000|2025-08-25 18:55:00|17.05|15.43|17.06|15.44|17.07|15.45|16.92|15.31|0
1756148400000|2025-08-25 19:00:00|17.05|15.43|17.04|15.41|17.11|15.48|16.97|15.36|0
1756148700000|2025-08-25 19:05:00|17.03|15.43|17.13|15.5|17.17|15.53|17|15.38|0
1756149000000|2025-08-25 19:10:00|17.14|15.51|17.06|15.44|17.14|15.51|17.02|15.4|0
1756149300000|2025-08-25 19:15:00|17.04|15.42|17.19|15.56|17.24|15.6|17.04|15.41|0
1756149600000|2025-08-25 19:20:00|17.18|15.55|17.2|15.56|17.23|15.59|17.17|15.53|0
1756149900000|2025-08-25 19:25:00|17.19|15.55|17.19|15.55|17.23|15.59|17.18|15.54|0
1756150200000|2025-08-25 19:30:00|17.16|15.53|17.19|15.55|17.21|15.57|17.13|15.5|0
1756150500000|2025-08-25 19:35:00|17.18|15.54|17.14|15.51|17.18|15.54|17.11|15.48|0
1756150800000|2025-08-25 19:40:00|17.15|15.5|17.19|15.55|17.2|15.56|17.12|15.49|0
1756151100000|2025-08-25 19:45:00|17.2|15.56|17.24|15.59|17.28|15.64|17.18|15.54|0
1756151400000|2025-08-25 19:50:00|17.21|15.57|17.29|15.64|17.36|15.71|17.2|15.56|0
1756151700000|2025-08-25 19:55:00|17.32|15.67|17.59|15.92|17.66|15.97|17.31|15.66|0
1756152000000|2025-08-25 20:00:00|17.63|15.95|17.45|15.79|17.68|16|17.45|15.79|0
1756152300000|2025-08-25 20:05:00|17.43|15.77|17.46|15.8|17.47|15.81|17.39|15.73|0
1756152600000|2025-08-25 20:10:00|17.47|15.75|17.46|15.8|17.47|15.81|17.39|15.74|0
1756152900000|2025-08-25 20:15:00|17.45|15.79|17.45|15.79|17.47|15.8|17.44|15.78|0
1756153200000|2025-08-25 20:20:00|17.46|15.8|17.41|15.75|17.46|15.8|17.38|15.72|0
1756153500000|2025-08-25 20:25:00|17.4|15.74|17.4|15.74|17.42|15.76|17.39|15.73|0
1756153800000|2025-08-25 20:30:00|17.39|15.73|17.41|15.75|17.43|15.77|17.39|15.73|0
1756154100000|2025-08-25 20:35:00|17.4|15.74|17.42|15.76|17.42|15.76|17.39|15.73|0
1756154400000|2025-08-25 20:40:00|17.4|15.74|17.4|15.74|17.41|15.75|17.39|15.73|0
1756154700000|2025-08-25 20:45:00|17.39|15.73|17.4|15.75|17.43|15.77|17.39|15.73|0
1756155000000|2025-08-25 20:50:00|17.41|15.74|17.39|15.73|17.42|15.76|17.39|15.73|0
1756155300000|2025-08-25 20:55:00|17.46|15.66|17.47|15.67|17.47|15.67|17.44|15.64|0
1756155600000|2025-08-25 21:00:00|17.48|15.68|17.47|15.67|17.5|15.7|17.47|15.67|0
1756155900000|2025-08-25 21:05:00|17.48|15.68|17.48|15.68|17.48|15.68|17.47|15.67|0
1756156200000|2025-08-25 21:10:00|17.47|15.67|17.47|15.67|17.47|15.67|17.47|15.67|0
1756156500000|2025-08-25 21:15:00|17.46|15.66|17.46|15.66|17.46|15.66|17.46|15.66|0
1756156800000|2025-08-25 21:20:00|17.48|15.68|17.47|15.67|17.49|15.69|17.47|15.67|0
1756157100000|2025-08-25 21:25:00|17.48|15.68|17.47|15.67|17.48|15.68|17.46|15.66|0
1756157400000|2025-08-25 21:30:00|17.51|15.71|17.47|15.67|17.51|15.71|17.47|15.67|0
1756157700000|2025-08-25 21:35:00|17.49|15.69|17.47|15.67|17.49|15.69|17.45|15.65|0
1756158300000|2025-08-25 21:45:00|17.46|15.66|17.47|15.67|17.47|15.67|17.45|15.65|0
1756158600000|2025-08-25 21:50:00|17.46|15.66|17.45|15.65|17.47|15.67|17.45|15.65|0
1756158900000|2025-08-25 21:55:00|17.47|15.67|17.47|15.67|17.47|15.67|17.46|15.66|0
1756159200000|2025-08-25 22:00:00|17.43|15.63|17.37|15.57|17.47|15.67|17.35|15.55|0
1756159500000|2025-08-25 22:05:00|17.38|15.58|17.37|15.57|17.4|15.6|17.36|15.56|0
1756159800000|2025-08-25 22:10:00|17.36|15.56|17.35|15.55|17.37|15.57|17.35|15.55|0
1756160100000|2025-08-25 22:15:00|17.34|15.54|17.34|15.54|17.35|15.55|17.33|15.53|0
1756160400000|2025-08-25 22:20:00|17.35|15.55|17.33|15.53|17.38|15.58|17.33|15.53|0
1756160700000|2025-08-25 22:25:00|17.31|15.51|17.33|15.53|17.33|15.53|17.31|15.51|0
1756161000000|2025-08-25 22:30:00|17.34|15.54|17.35|15.55|17.37|15.57|17.34|15.54|0
1756161300000|2025-08-25 22:35:00|17.34|15.54|17.34|15.54|17.36|15.56|17.34|15.54|0
1756161600000|2025-08-25 22:40:00|17.35|15.55|17.32|15.52|17.35|15.55|17.31|15.51|0
1756161900000|2025-08-25 22:45:00|17.31|15.51|17.35|15.55|17.36|15.56|17.31|15.51|0
1756162200000|2025-08-25 22:50:00|17.34|15.54|17.34|15.54|17.34|15.54|17.34|15.54|0
1756162500000|2025-08-25 22:55:00|17.33|15.53|17.35|15.55|17.36|15.56|17.33|15.53|0
1756162800000|2025-08-25 23:00:00|17.34|15.54|17.32|15.52|17.34|15.54|17.31|15.51|0
1756163100000|2025-08-25 23:05:00|17.31|15.51|17.35|15.55|17.37|15.57|17.31|15.51|0
1756163400000|2025-08-25 23:10:00|17.36|15.56|17.36|15.56|17.36|15.56|17.35|15.55|0
1756163700000|2025-08-25 23:15:00|17.35|15.55|17.33|15.53|17.37|15.57|17.33|15.53|0
1756164000000|2025-08-25 23:20:00|17.34|15.54|17.39|15.59|17.4|15.6|17.33|15.53|0
1756164300000|2025-08-25 23:25:00|17.38|15.58|17.39|15.59|17.43|15.63|17.38|15.58|0
1756164600000|2025-08-25 23:30:00|17.4|15.6|17.36|15.56|17.41|15.61|17.35|15.55|0
1756164900000|2025-08-25 23:35:00|17.37|15.57|17.4|15.6|17.41|15.61|17.36|15.56|0
1756165200000|2025-08-25 23:40:00|17.39|15.59|17.41|15.61|17.43|15.63|17.38|15.58|0
1756165500000|2025-08-25 23:45:00|17.42|15.62|17.43|15.63|17.45|15.65|17.4|15.6|0
1756165800000|2025-08-25 23:50:00|17.44|15.64|17.41|15.61|17.47|15.67|17.4|15.6|0
1756166100000|2025-08-25 23:55:00|17.42|15.62|17.4|15.6|17.44|15.64|17.4|15.6|0
1756166400000|2025-08-26 00:00:00|17.41|15.61|17.62|15.82|17.99|16.19|17.36|15.56|0
1756166700000|2025-08-26 00:05:00|17.65|15.85|17.5|15.7|17.71|15.91|17.42|15.62|0
1756167000000|2025-08-26 00:10:00|17.49|15.69|17.46|15.66|17.57|15.77|17.43|15.63|0
1756167300000|2025-08-26 00:15:00|17.51|15.71|17.48|15.82|17.64|15.96|17.33|15.61|0
1756167600000|2025-08-26 00:20:00|17.46|15.8|17.72|16.04|17.77|16.08|17.45|15.79|0
1756167900000|2025-08-26 00:25:00|17.73|16.03|17.87|16.17|17.88|16.18|17.7|16.02|0
1756168200000|2025-08-26 00:30:00|17.88|16.18|18.05|16.33|18.3|16.56|17.74|16.05|0
1756168500000|2025-08-26 00:35:00|18.03|16.32|18.32|16.57|18.48|16.72|18.03|16.32|0
1756168800000|2025-08-26 00:40:00|18.34|16.59|18.91|17.11|19.02|17.21|18.32|16.58|0
1756169100000|2025-08-26 00:45:00|18.92|17.12|18.93|17.13|19.12|17.3|18.86|17.07|0
1756169400000|2025-08-26 00:50:00|18.91|17.11|18.76|16.97|18.91|17.11|18.69|16.91|0
1756169700000|2025-08-26 00:55:00|18.78|16.99|18.52|16.76|18.8|17.01|18.5|16.74|0
1756170000000|2025-08-26 01:00:00|18.54|16.77|18.32|16.57|18.6|16.83|18.3|16.55|0
1756170300000|2025-08-26 01:05:00|18.29|16.55|18.15|16.43|18.38|16.63|18.12|16.4|0
1756170600000|2025-08-26 01:10:00|18.16|16.44|18.18|16.44|18.21|16.48|18.13|16.41|0
1756170900000|2025-08-26 01:15:00|18.16|16.43|18.11|16.39|18.2|16.46|18.09|16.37|0
1756171200000|2025-08-26 01:20:00|18.1|16.38|18.14|16.41|18.16|16.43|18.08|16.36|0
1756171500000|2025-08-26 01:25:00|18.13|16.4|18.11|16.39|18.15|16.42|18.09|16.37|0
1756171800000|2025-08-26 01:30:00|18.14|16.41|18.14|16.41|18.18|16.45|18.09|16.37|0
1756172100000|2025-08-26 01:35:00|18.15|16.42|18.26|16.52|18.28|16.54|18.11|16.38|0
1756172400000|2025-08-26 01:40:00|18.25|16.51|18.22|16.48|18.29|16.54|18.19|16.46|0
1756172700000|2025-08-26 01:45:00|18.2|16.47|18.21|16.48|18.27|16.53|18.2|16.47|0
1756173000000|2025-08-26 01:50:00|18.22|16.51|18.44|16.68|18.44|16.68|18.21|16.49|0
1756173300000|2025-08-26 01:55:00|18.42|16.67|18.42|16.67|18.47|16.71|18.31|16.57|0
1756173600000|2025-08-26 02:00:00|18.41|16.66|18.14|16.41|18.41|16.66|18.11|16.38|0
1756173900000|2025-08-26 02:05:00|18.13|16.42|18.18|16.45|18.2|16.46|18.13|16.41|0
1756174200000|2025-08-26 02:10:00|18.17|16.44|18.18|16.45|18.21|16.47|18.15|16.42|0
1756174500000|2025-08-26 02:15:00|18.19|16.46|18.14|16.41|18.21|16.47|18.03|16.32|0
1756174800000|2025-08-26 02:20:00|18.13|16.4|18.18|16.44|18.2|16.47|18.11|16.39|0
1756175100000|2025-08-26 02:25:00|18.17|16.45|18.12|16.4|18.18|16.45|18.1|16.38|0
1756175400000|2025-08-26 02:30:00|18.13|16.39|18.14|16.42|18.18|16.44|18.1|16.37|0
1756175700000|2025-08-26 02:35:00|18.13|16.41|17.98|16.26|18.16|16.43|17.95|16.24|0
1756176000000|2025-08-26 02:40:00|17.97|16.27|18.06|16.34|18.09|16.36|17.94|16.23|0
1756176300000|2025-08-26 02:45:00|18.07|16.35|17.99|16.27|18.09|16.36|17.96|16.25|0
1756176600000|2025-08-26 02:50:00|17.98|16.25|18.01|16.3|18.05|16.33|17.96|16.25|0
1756176900000|2025-08-26 02:55:00|18|16.29|18.17|16.44|18.19|16.46|17.99|16.28|0
1756177200000|2025-08-26 03:00:00|18.16|16.43|18.12|16.39|18.19|16.46|18.1|16.38|0
1756177500000|2025-08-26 03:05:00|18.13|16.4|18.23|16.5|18.26|16.52|18.12|16.39|0
1756177800000|2025-08-26 03:10:00|18.21|16.49|18.18|16.45|18.25|16.51|18.12|16.4|0
1756178100000|2025-08-26 03:15:00|18.17|16.44|18.22|16.49|18.23|16.49|18.15|16.42|0
1756178400000|2025-08-26 03:20:00|18.21|16.48|18.22|16.49|18.24|16.51|18.2|16.47|0
1756178700000|2025-08-26 03:25:00|18.23|16.5|18.23|16.49|18.26|16.52|18.2|16.47|0
1756179000000|2025-08-26 03:30:00|18.22|16.48|18.22|16.48|18.24|16.5|18.19|16.46|0
1756179300000|2025-08-26 03:35:00|18.21|16.49|18.22|16.48|18.24|16.5|18.21|16.47|0
1756179600000|2025-08-26 03:40:00|18.23|16.49|18.08|16.36|18.24|16.5|18.06|16.34|0
1756179900000|2025-08-26 03:45:00|18.07|16.35|18.07|16.35|18.08|16.36|18.06|16.34|0
1756180200000|2025-08-26 03:50:00|18.08|16.36|18.08|16.36|18.09|16.37|18.06|16.34|0
1756180500000|2025-08-26 03:55:00|18.07|16.35|18.18|16.45|18.18|16.45|18.05|16.34|0
1756180800000|2025-08-26 04:00:00|18.17|16.44|18.19|16.45|18.22|16.49|18.17|16.44|0
1756181100000|2025-08-26 04:05:00|18.18|16.46|18.16|16.43|18.19|16.46|18.15|16.42|0
1756181400000|2025-08-26 04:10:00|18.17|16.44|18.12|16.39|18.2|16.47|18.12|16.39|0
1756181700000|2025-08-26 04:15:00|18.14|16.41|18.13|16.4|18.14|16.41|18.11|16.38|0
1756182000000|2025-08-26 04:20:00|18.15|16.41|18.13|16.41|18.15|16.42|18.11|16.39|0
1756182300000|2025-08-26 04:25:00|18.14|16.42|18.09|16.37|18.15|16.42|18.09|16.37|0
1756182600000|2025-08-26 04:30:00|18.08|16.36|18.12|16.4|18.17|16.44|18.07|16.35|0
1756182900000|2025-08-26 04:35:00|18.13|16.41|18.13|16.41|18.14|16.41|18.12|16.39|0
1756183200000|2025-08-26 04:40:00|18.14|16.4|18.12|16.39|18.15|16.43|18.11|16.38|0
1756183500000|2025-08-26 04:45:00|18.11|16.38|18.11|16.38|18.14|16.41|18.09|16.37|0
1756183800000|2025-08-26 04:50:00|17.96|16.25|18.03|16.32|18.09|16.37|17.95|16.24|0
1756184100000|2025-08-26 04:55:00|18.05|16.33|18.07|16.35|18.09|16.37|18.04|16.32|0
1756184400000|2025-08-26 05:00:00|18.08|16.34|17.94|16.23|18.08|16.36|17.92|16.21|0
1756184700000|2025-08-26 05:05:00|17.95|16.24|17.97|16.26|17.98|16.26|17.92|16.22|0
1756185000000|2025-08-26 05:10:00|17.96|16.25|17.99|16.27|17.99|16.27|17.94|16.23|0
1756185300000|2025-08-26 05:15:00|17.97|16.26|17.97|16.26|17.99|16.28|17.95|16.24|0
1756185600000|2025-08-26 05:20:00|17.96|16.25|17.96|16.25|17.97|16.26|17.94|16.23|0
1756185900000|2025-08-26 05:25:00|17.97|16.26|17.96|16.25|17.99|16.27|17.94|16.23|0
1756186200000|2025-08-26 05:30:00|17.98|16.27|17.75|16.06|18.01|16.29|17.75|16.06|0
1756186500000|2025-08-26 05:35:00|17.76|16.07|17.72|16.03|17.81|16.12|17.69|16.01|0
1756186800000|2025-08-26 05:40:00|17.73|16.04|17.69|16.01|17.73|16.04|17.68|16|0
1756187100000|2025-08-26 05:45:00|17.7|16|17.76|16.07|17.78|16.08|17.67|15.99|0
1756187400000|2025-08-26 05:50:00|17.75|16.06|17.88|16.17|17.88|16.17|17.75|16.06|0
1756187700000|2025-08-26 05:55:00|17.85|16.15|17.87|16.17|17.9|16.19|17.84|16.15|0
1756188000000|2025-08-26 06:00:00|17.88|16.18|17.95|16.24|17.95|16.24|17.85|16.15|0
1756188300000|2025-08-26 06:05:00|17.94|16.23|17.93|16.22|17.99|16.28|17.89|16.19|0
1756188600000|2025-08-26 06:10:00|17.94|16.24|18.01|16.29|18.08|16.36|17.9|16.2|0
1756188900000|2025-08-26 06:15:00|18.02|16.31|18.03|16.32|18.04|16.33|17.96|16.25|0
1756189200000|2025-08-26 06:20:00|18.04|16.33|18.08|16.35|18.16|16.43|18.01|16.3|0
1756189500000|2025-08-26 06:25:00|18.07|16.37|18.12|16.4|18.22|16.49|18.07|16.35|0
1756189800000|2025-08-26 06:30:00|18.15|16.39|18.14|16.42|18.17|16.44|18.09|16.37|0
1756190100000|2025-08-26 06:35:00|18.18|16.44|18.19|16.45|18.21|16.48|18.14|16.42|0
1756190400000|2025-08-26 06:40:00|18.18|16.46|18.19|16.46|18.25|16.51|18.14|16.41|0
1756190700000|2025-08-26 06:45:00|18.18|16.45|18.17|16.44|18.21|16.48|18.15|16.42|0
1756191000000|2025-08-26 06:50:00|18.19|16.46|18.18|16.45|18.23|16.49|18.15|16.42|0
1756191300000|2025-08-26 06:55:00|18.17|16.44|18.14|16.41|18.23|16.5|18.14|16.41|0
1756191600000|2025-08-26 07:00:00|18.18|16.45|18.21|16.48|18.26|16.52|18.18|16.45|0
1756191900000|2025-08-26 07:05:00|18.22|16.49|18.71|16.31|18.93|16.68|18.2|16.1|0
1756192200000|2025-08-26 07:10:00|18.69|16.29|18.96|16.56|18.98|16.58|18.65|16.25|0
1756192500000|2025-08-26 07:15:00|18.93|16.53|18.73|16.33|18.97|16.57|18.72|16.32|0
1756192800000|2025-08-26 07:20:00|18.72|16.32|18.79|16.39|18.81|16.41|18.71|16.31|0
1756193100000|2025-08-26 07:25:00|18.82|16.42|18.78|16.38|18.83|16.43|18.76|16.36|0
1756193400000|2025-08-26 07:30:00|18.75|16.35|18.5|16.1|18.82|16.42|18.5|16.1|0
1756193700000|2025-08-26 07:35:00|18.49|16.09|18.47|16.07|18.54|16.14|18.43|16.03|0
1756194000000|2025-08-26 07:40:00|18.48|16.08|18.48|16.08|18.49|16.09|18.45|16.05|0
1756194300000|2025-08-26 07:45:00|18.47|16.07|18.68|16.28|18.72|16.32|18.45|16.05|0
1756194600000|2025-08-26 07:50:00|18.69|16.29|18.84|16.44|18.87|16.47|18.69|16.29|0
1756194900000|2025-08-26 07:55:00|18.85|16.45|18.88|16.48|18.89|16.49|18.81|16.41|0
1756195200000|2025-08-26 08:00:00|18.89|16.49|18.71|16.31|18.9|16.5|18.65|16.25|0
1756195500000|2025-08-26 08:05:00|18.7|16.3|18.64|16.24|18.72|16.32|18.61|16.21|0
1756195800000|2025-08-26 08:10:00|18.63|16.23|18.34|16.6|18.7|16.61|18.33|16.22|0
1756196100000|2025-08-26 08:15:00|18.36|16.61|18.17|16.44|18.36|16.61|18.13|16.4|0
1756196400000|2025-08-26 08:20:00|18.18|16.45|18.4|16.65|18.41|16.66|18.17|16.44|0
1756196700000|2025-08-26 08:25:00|18.41|16.66|18.26|16.52|18.42|16.66|18.26|16.52|0
1756197000000|2025-08-26 08:30:00|18.28|16.53|18.27|16.53|18.33|16.58|18.24|16.51|0
1756197300000|2025-08-26 08:35:00|18.28|16.54|18.33|16.58|18.35|16.6|18.26|16.52|0
1756197600000|2025-08-26 08:40:00|18.34|16.59|18.33|16.58|18.38|16.63|18.29|16.55|0
1756197900000|2025-08-26 08:45:00|18.34|16.59|18.28|16.54|18.35|16.61|18.27|16.53|0
1756198200000|2025-08-26 08:50:00|18.27|16.53|18.29|16.55|18.3|16.56|18.26|16.52|0
1756198500000|2025-08-26 08:55:00|18.28|16.54|18.23|16.5|18.31|16.57|18.22|16.48|0
1756198800000|2025-08-26 09:00:00|18.24|16.49|18.23|16.49|18.28|16.53|18.19|16.46|0
1756199100000|2025-08-26 09:05:00|18.22|16.48|18.18|16.45|18.25|16.51|18.17|16.44|0
1756199400000|2025-08-26 09:10:00|18.19|16.46|18.17|16.44|18.21|16.47|18.14|16.42|0
1756199700000|2025-08-26 09:15:00|18.16|16.43|18.11|16.38|18.19|16.46|18.11|16.38|0
1756200000000|2025-08-26 09:20:00|18.12|16.39|18.14|16.41|18.15|16.42|18.11|16.38|0
1756200300000|2025-08-26 09:25:00|18.13|16.4|18.14|16.41|18.15|16.43|18.12|16.39|0
1756200600000|2025-08-26 09:30:00|18.13|16.4|18.14|16.41|18.15|16.42|18.11|16.38|0
1756200900000|2025-08-26 09:35:00|18.13|16.4|18.06|16.34|18.14|16.41|18.06|16.34|0
1756201200000|2025-08-26 09:40:00|18.07|16.35|18.07|16.35|18.11|16.39|18.05|16.34|0
1756201500000|2025-08-26 09:45:00|18.06|16.34|18.08|16.36|18.1|16.37|18.05|16.33|0
1756201800000|2025-08-26 09:50:00|18.07|16.35|18.08|16.36|18.1|16.38|18.06|16.34|0
1756202100000|2025-08-26 09:55:00|18.09|16.37|18.07|16.35|18.1|16.38|18.05|16.33|0
1756202400000|2025-08-26 10:00:00|18.06|16.34|18.02|16.3|18.09|16.37|18|16.29|0
1756202700000|2025-08-26 10:05:00|18.01|16.29|18.03|16.31|18.06|16.34|18.01|16.29|0
1756203000000|2025-08-26 10:10:00|18.04|16.32|17.97|16.26|18.04|16.32|17.92|16.21|0
1756203300000|2025-08-26 10:15:00|17.96|16.25|17.97|16.26|17.99|16.28|17.95|16.24|0
1756203600000|2025-08-26 10:20:00|17.98|16.27|17.95|16.24|18|16.28|17.95|16.24|0
1756203900000|2025-08-26 10:25:00|17.97|16.26|18.01|16.29|18.03|16.31|17.94|16.23|0
1756204200000|2025-08-26 10:30:00|18.02|16.3|18.03|16.31|18.05|16.33|17.99|16.27|0
1756204500000|2025-08-26 10:35:00|17.96|16.25|17.96|16.25|17.99|16.28|17.95|16.24|0
1756204800000|2025-08-26 10:40:00|17.97|16.26|18.13|16.4|18.14|16.41|17.95|16.24|0
1756205100000|2025-08-26 10:45:00|18.12|16.39|18.14|16.42|18.15|16.42|18.11|16.38|0
1756205400000|2025-08-26 10:50:00|18.15|16.43|18.12|16.39|18.16|16.43|18.11|16.38|0
1756205700000|2025-08-26 10:55:00|18.13|16.4|18.07|16.35|18.13|16.4|18.06|16.34|0
1756206000000|2025-08-26 11:00:00|18.06|16.34|18.07|16.35|18.1|16.37|18.04|16.32|0
1756206300000|2025-08-26 11:05:00|18.09|16.37|18.12|16.4|18.14|16.41|18.07|16.35|0
1756206600000|2025-08-26 11:10:00|18.13|16.41|18.13|16.4|18.16|16.43|18.07|16.35|0
1756206900000|2025-08-26 11:15:00|18.14|16.41|18.13|16.4|18.15|16.43|18.12|16.39|0
1756207200000|2025-08-26 11:20:00|18.12|16.41|18.25|16.51|18.26|16.53|18.12|16.4|0
1756207500000|2025-08-26 11:25:00|18.24|16.5|18.24|16.5|18.26|16.52|18.21|16.48|0
1756207800000|2025-08-26 11:30:00|18.25|16.51|18.27|16.53|18.3|16.56|18.17|16.44|0
1756208100000|2025-08-26 11:35:00|18.28|16.54|18.27|16.53|18.31|16.56|18.25|16.51|0
1756208400000|2025-08-26 11:40:00|18.28|16.54|18.27|16.53|18.31|16.56|18.26|16.52|0
1756208700000|2025-08-26 11:45:00|18.26|16.52|18.27|16.53|18.31|16.57|18.26|16.52|0
1756209000000|2025-08-26 11:50:00|18.25|16.51|18.29|16.54|18.29|16.55|18.22|16.49|0
1756209300000|2025-08-26 11:55:00|18.28|16.53|18.12|16.4|18.29|16.55|18.1|16.38|0
1756209600000|2025-08-26 12:00:00|18.13|16.41|18.19|16.45|18.21|16.47|18.09|16.37|0
1756209900000|2025-08-26 12:05:00|18.17|16.46|18.23|16.5|18.25|16.51|18.15|16.42|0
1756210200000|2025-08-26 12:10:00|18.22|16.48|18.24|16.51|18.26|16.52|18.18|16.45|0
1756210500000|2025-08-26 12:15:00|18.23|16.49|18.17|16.44|18.33|16.58|18.16|16.43|0
1756210800000|2025-08-26 12:20:00|18.16|16.43|18.07|16.35|18.19|16.46|18.06|16.34|0
1756211100000|2025-08-26 12:25:00|18.08|16.36|18.12|16.4|18.14|16.41|18.05|16.33|0
1756211400000|2025-08-26 12:30:00|18.13|16.41|18.03|16.32|18.14|16.42|17.98|16.27|0
1756211700000|2025-08-26 12:35:00|18.04|16.31|18.01|16.29|18.04|16.33|17.98|16.26|0
1756212000000|2025-08-26 12:40:00|18|16.28|18.02|16.31|18.04|16.32|17.98|16.27|0
1756212300000|2025-08-26 12:45:00|18.01|16.3|18.01|16.3|18.04|16.32|17.99|16.28|0
1756212600000|2025-08-26 12:50:00|18.02|16.31|18.03|16.31|18.07|16.35|17.95|16.24|0
1756212900000|2025-08-26 12:55:00|18.02|16.32|17.98|16.27|18.03|16.32|17.95|16.24|0
1756213200000|2025-08-26 13:00:00|17.99|16.28|17.93|16.22|18.03|16.31|17.89|16.18|0
1756213500000|2025-08-26 13:05:00|17.91|16.21|17.91|16.21|17.93|16.23|17.88|16.18|0
1756213800000|2025-08-26 13:10:00|17.92|16.22|17.91|16.21|17.95|16.24|17.9|16.2|0
1756214100000|2025-08-26 13:15:00|17.92|16.22|17.9|16.2|17.93|16.22|17.9|16.19|0
1756214400000|2025-08-26 13:20:00|17.91|16.21|17.87|16.17|17.93|16.23|17.81|16.11|0
1756214700000|2025-08-26 13:25:00|17.86|16.16|17.86|16.16|17.86|16.16|17.85|16.15|0
1756215000000|2025-08-26 13:30:00|17.84|16.14|17.67|15.99|17.89|16.19|17.57|15.9|0
1756215300000|2025-08-26 13:35:00|17.68|16|17.75|16.06|17.81|16.11|17.61|15.94|0
1756215600000|2025-08-26 13:40:00|17.74|16.05|17.56|15.89|17.79|16.1|17.49|15.83|0
1756215900000|2025-08-26 13:45:00|17.55|15.88|17.88|16.17|17.9|16.2|17.47|15.81|0
1756216200000|2025-08-26 13:50:00|17.87|16.16|17.53|15.86|17.87|16.16|17.5|15.83|0
1756216500000|2025-08-26 13:55:00|17.54|15.87|17.63|15.95|17.71|16.02|17.51|15.84|0
1756216800000|2025-08-26 14:00:00|17.62|15.94|17.53|15.86|17.62|15.94|17.48|15.82|0
1756217100000|2025-08-26 14:05:00|17.54|15.87|17.5|15.84|17.61|15.93|17.46|15.8|0
1756217400000|2025-08-26 14:10:00|17.49|15.83|17.45|15.79|17.61|15.94|17.38|15.73|0
1756217700000|2025-08-26 14:15:00|17.46|15.81|17.5|15.83|17.53|15.86|17.41|15.75|0
1756218000000|2025-08-26 14:20:00|17.48|15.81|17.34|15.69|17.51|15.84|17.28|15.64|0
1756218300000|2025-08-26 14:25:00|17.35|15.7|17.39|15.73|17.41|15.75|17.32|15.67|0
1756218600000|2025-08-26 14:30:00|17.4|15.74|17.42|15.76|17.43|15.77|17.32|15.67|0
1756218900000|2025-08-26 14:35:00|17.41|15.75|17.51|15.85|17.53|15.86|17.34|15.69|0
1756219200000|2025-08-26 14:40:00|17.53|15.86|17.5|15.83|17.57|15.9|17.46|15.8|0
1756219500000|2025-08-26 14:45:00|17.46|15.8|17.45|15.79|17.57|15.89|17.43|15.77|0
1756219800000|2025-08-26 14:50:00|17.46|15.78|17.51|15.84|17.52|15.85|17.45|15.78|0
1756220100000|2025-08-26 14:55:00|17.5|15.83|17.55|15.88|17.55|15.88|17.4|15.75|0
1756220400000|2025-08-26 15:00:00|17.57|15.89|17.55|15.88|17.6|15.93|17.5|15.83|0
1756220700000|2025-08-26 15:05:00|17.56|15.89|17.62|15.94|17.62|15.94|17.53|15.86|0
1756221000000|2025-08-26 15:10:00|17.61|15.93|17.56|15.88|17.7|16.01|17.56|15.88|0
1756221300000|2025-08-26 15:15:00|17.55|15.89|17.65|15.96|17.67|15.99|17.54|15.87|0
1756221600000|2025-08-26 15:20:00|17.64|15.95|17.45|15.79|17.64|15.96|17.42|15.76|0
1756221900000|2025-08-26 15:25:00|17.47|15.8|17.52|15.85|17.53|15.86|17.43|15.77|0
1756222200000|2025-08-26 15:30:00|17.53|15.86|17.56|15.89|17.59|15.92|17.45|15.79|0
1756222500000|2025-08-26 15:35:00|17.57|15.9|17.46|15.8|17.6|15.93|17.44|15.78|0
1756222800000|2025-08-26 15:40:00|17.47|15.81|17.44|15.78|17.48|15.81|17.42|15.76|0
1756223100000|2025-08-26 15:45:00|17.43|15.77|17.55|15.87|17.55|15.88|17.43|15.77|0
1756223400000|2025-08-26 15:50:00|17.53|15.86|17.44|15.78|17.58|15.91|17.42|15.77|0
1756223700000|2025-08-26 15:55:00|17.43|15.77|17.46|15.8|17.47|15.81|17.39|15.74|0
1756224000000|2025-08-26 16:00:00|17.45|15.79|17.35|15.7|17.46|15.79|17.33|15.68|0
1756224300000|2025-08-26 16:05:00|17.34|15.69|17.41|15.75|17.42|15.76|17.33|15.68|0
1756224600000|2025-08-26 16:10:00|17.4|15.74|17.33|15.68|17.4|15.74|17.29|15.64|0
1756224900000|2025-08-26 16:15:00|17.34|15.69|17.24|15.6|17.34|15.69|17.21|15.57|0
1756225200000|2025-08-26 16:20:00|17.25|15.61|17.25|15.61|17.29|15.64|17.19|15.55|0
1756225500000|2025-08-26 16:25:00|17.24|15.6|17.29|15.64|17.35|15.7|17.24|15.6|0
1756225800000|2025-08-26 16:30:00|17.28|15.63|17.29|15.64|17.29|15.64|17.22|15.58|0
1756226100000|2025-08-26 16:35:00|17.28|15.66|17.31|15.67|17.31|15.67|17.27|15.62|0
1756226400000|2025-08-26 16:40:00|17.29|15.65|17.31|15.66|17.32|15.67|17.27|15.62|0
1756226700000|2025-08-26 16:45:00|17.32|15.67|17.34|15.69|17.37|15.72|17.27|15.63|0
1756227000000|2025-08-26 16:50:00|17.35|15.68|17.33|15.68|17.38|15.73|17.29|15.65|0
1756227300000|2025-08-26 16:55:00|17.34|15.69|17.33|15.68|17.38|15.72|17.31|15.66|0
1756227600000|2025-08-26 17:00:00|17.34|15.69|17.35|15.7|17.39|15.73|17.31|15.66|0
1756227900000|2025-08-26 17:05:00|17.34|15.69|17.35|15.7|17.39|15.74|17.33|15.68|0
1756228200000|2025-08-26 17:10:00|17.36|15.72|17.4|15.74|17.48|15.81|17.35|15.7|0
1756228500000|2025-08-26 17:15:00|17.41|15.75|17.39|15.74|17.44|15.78|17.37|15.71|0
1756228800000|2025-08-26 17:20:00|17.38|15.73|17.41|15.75|17.41|15.75|17.37|15.71|0
1756229100000|2025-08-26 17:25:00|17.39|15.73|17.36|15.71|17.41|15.75|17.31|15.66|0
1756229400000|2025-08-26 17:30:00|17.35|15.7|17.45|15.79|17.48|15.82|17.34|15.68|0
1756229700000|2025-08-26 17:35:00|17.46|15.8|17.5|15.83|17.53|15.86|17.43|15.77|0
1756230000000|2025-08-26 17:40:00|17.51|15.84|17.54|15.87|17.58|15.91|17.49|15.83|0
1756230300000|2025-08-26 17:45:00|17.53|15.86|17.56|15.88|17.59|15.91|17.52|15.86|0
1756230600000|2025-08-26 17:50:00|17.55|15.89|17.79|16.09|17.8|16.11|17.53|15.86|0
1756230900000|2025-08-26 17:55:00|17.8|16.1|17.67|15.99|17.81|16.11|17.64|15.96|0
1756231200000|2025-08-26 18:00:00|17.68|16|17.61|15.94|17.69|16.01|17.59|15.92|0
1756231500000|2025-08-26 18:05:00|17.62|15.93|17.65|15.97|17.67|15.98|17.58|15.91|0
1756231800000|2025-08-26 18:10:00|17.66|15.96|17.76|16.07|17.77|16.08|17.61|15.93|0
1756232100000|2025-08-26 18:15:00|17.75|16.06|17.65|15.97|17.76|16.07|17.63|15.95|0
1756232400000|2025-08-26 18:20:00|17.66|15.98|17.67|15.99|17.69|16|17.62|15.95|0
1756232700000|2025-08-26 18:25:00|17.66|15.98|17.66|15.98|17.67|15.99|17.63|15.95|0
1756233000000|2025-08-26 18:30:00|17.65|15.97|17.66|15.98|17.68|16|17.6|15.92|0
1756233300000|2025-08-26 18:35:00|17.65|15.97|17.66|15.98|17.68|16|17.63|15.95|0
1756233600000|2025-08-26 18:40:00|17.67|15.99|17.65|15.97|17.68|16|17.62|15.94|0
1756233900000|2025-08-26 18:45:00|17.66|15.98|17.65|15.97|17.68|15.99|17.64|15.96|0
1756234200000|2025-08-26 18:50:00|17.66|15.98|17.65|15.97|17.69|16.01|17.63|15.95|0
1756234500000|2025-08-26 18:55:00|17.64|15.96|17.61|15.93|17.66|15.98|17.54|15.87|0
1756234800000|2025-08-26 19:00:00|17.62|15.94|17.67|15.99|17.69|16|17.6|15.92|0
1756235100000|2025-08-26 19:05:00|17.68|16|17.64|15.96|17.71|16.03|17.63|15.95|0
1756235400000|2025-08-26 19:10:00|17.65|15.97|17.55|15.88|17.67|15.98|17.55|15.87|0
1756235700000|2025-08-26 19:15:00|17.54|15.87|17.56|15.89|17.58|15.9|17.52|15.85|0
1756236000000|2025-08-26 19:20:00|17.57|15.88|17.46|15.79|17.57|15.88|17.32|15.67|0
1756236300000|2025-08-26 19:25:00|17.47|15.81|17.44|15.78|17.53|15.86|17.43|15.77|0
1756236600000|2025-08-26 19:30:00|17.45|15.79|17.36|15.71|17.47|15.81|17.33|15.68|0
1756236900000|2025-08-26 19:35:00|17.35|15.7|17.55|15.88|17.6|15.92|17.35|15.7|0
1756237200000|2025-08-26 19:40:00|17.56|15.89|17.66|15.97|17.69|16.01|17.55|15.88|0
1756237500000|2025-08-26 19:45:00|17.64|15.96|17.56|15.89|17.64|15.96|17.53|15.86|0
1756237800000|2025-08-26 19:50:00|17.57|15.9|17.43|15.77|17.57|15.9|17.33|15.68|0
1756238100000|2025-08-26 19:55:00|17.44|15.78|17.35|15.69|17.46|15.79|17.21|15.57|0
1756238400000|2025-08-26 20:00:00|17.36|15.71|17.3|15.66|17.41|15.75|17.26|15.62|0
1756238700000|2025-08-26 20:05:00|17.31|15.63|17.16|15.52|17.31|15.66|17.16|15.52|0
1756239000000|2025-08-26 20:10:00|17.15|15.51|17.11|15.48|17.26|15.62|17.1|15.47|0
1756239300000|2025-08-26 20:15:00|17.12|15.49|17.11|15.48|17.12|15.49|17.08|15.45|0
1756239600000|2025-08-26 20:20:00|17.1|15.47|17.1|15.47|17.12|15.49|17.08|15.45|0
1756239900000|2025-08-26 20:25:00|17.09|15.46|17.08|15.46|17.11|15.48|17.08|15.46|0
1756240200000|2025-08-26 20:30:00|17.09|15.47|17.09|15.46|17.13|15.5|17.08|15.46|0
1756240500000|2025-08-26 20:35:00|17.1|15.47|17.11|15.48|17.12|15.49|17.09|15.46|0
1756240800000|2025-08-26 20:40:00|17.1|15.47|17.08|15.45|17.1|15.47|17.08|15.45|0
1756241100000|2025-08-26 20:45:00|17.09|15.46|17.09|15.46|17.1|15.47|17.08|15.45|0
1756241400000|2025-08-26 20:50:00|17.1|15.47|16.99|15.37|17.1|15.48|16.99|15.37|0
1756241700000|2025-08-26 20:55:00|17.08|15.28|17.08|15.28|17.09|15.29|17.07|15.27|0
1756242000000|2025-08-26 21:00:00|17.09|15.29|17.09|15.29|17.09|15.29|17.08|15.28|0
1756242600000|2025-08-26 21:10:00|17.08|15.28|17.08|15.28|17.09|15.29|17.08|15.28|0
1756242900000|2025-08-26 21:15:00|17.09|15.29|17.1|15.3|17.1|15.3|17.09|15.29|0
1756243200000|2025-08-26 21:20:00|17.09|15.29|17.11|15.31|17.11|15.31|17.09|15.29|0
1756243500000|2025-08-26 21:25:00|17.1|15.3|17.09|15.29|17.11|15.31|17.09|15.29|0
1756245300000|2025-08-26 21:55:00|17.08|15.28|17.07|15.27|17.09|15.29|17.07|15.27|0
1756245600000|2025-08-26 22:00:00|17.08|15.28|17.06|15.26|17.12|15.32|17.02|15.22|0
1756245900000|2025-08-26 22:05:00|17.05|15.25|17.08|15.28|17.08|15.28|17.05|15.25|0
1756246200000|2025-08-26 22:10:00|17.07|15.27|17.04|15.24|17.07|15.27|17.04|15.24|0
1756246500000|2025-08-26 22:15:00|17.05|15.25|17.07|15.27|17.09|15.29|17.04|15.24|0
1756246800000|2025-08-26 22:20:00|17.08|15.28|17.05|15.25|17.08|15.28|17.05|15.25|0
1756247100000|2025-08-26 22:25:00|17.06|15.26|17.06|15.26|17.08|15.28|17.05|15.25|0
1756247400000|2025-08-26 22:30:00|17.07|15.27|17.04|15.24|17.07|15.27|17.03|15.23|0
1756247700000|2025-08-26 22:35:00|17.03|15.23|17.05|15.25|17.05|15.25|17.02|15.22|0
1756248000000|2025-08-26 22:40:00|17.04|15.24|17.04|15.24|17.04|15.24|17.04|15.24|0
1756248300000|2025-08-26 22:45:00|17.05|15.25|17.05|15.25|17.05|15.25|17.05|15.25|0
1756248600000|2025-08-26 22:50:00|17.06|15.26|17.04|15.24|17.07|15.27|17.03|15.23|0
1756248900000|2025-08-26 22:55:00|17.03|15.23|17.06|15.26|17.06|15.26|17.03|15.23|0
1756249200000|2025-08-26 23:00:00|17.07|15.27|17.06|15.26|17.07|15.27|17.03|15.23|0
1756249500000|2025-08-26 23:05:00|17.05|15.25|17.05|15.25|17.07|15.27|17.05|15.25|0
1756249800000|2025-08-26 23:10:00|17.06|15.26|17.08|15.28|17.08|15.28|17.05|15.25|0
1756250100000|2025-08-26 23:15:00|17.07|15.27|17.06|15.26|17.08|15.28|17.06|15.26|0
1756250400000|2025-08-26 23:20:00|17.07|15.27|17.05|15.25|17.07|15.27|17.05|15.25|0
1756250700000|2025-08-26 23:25:00|17.04|15.24|17.06|15.26|17.06|15.26|17.04|15.24|0
1756251000000|2025-08-26 23:30:00|17.05|15.25|17.03|15.23|17.05|15.25|17.02|15.22|0
1756251300000|2025-08-26 23:35:00|17.04|15.24|17.01|15.21|17.04|15.24|17.01|15.21|0
1756251600000|2025-08-26 23:40:00|17.02|15.22|17.03|15.23|17.03|15.23|17.01|15.21|0
1756251900000|2025-08-26 23:45:00|17.04|15.24|17.06|15.26|17.06|15.26|17.03|15.23|0
1756252200000|2025-08-26 23:50:00|17.05|15.25|17.05|15.25|17.06|15.26|17.04|15.24|0
1756252500000|2025-08-26 23:55:00|17.06|15.26|17.06|15.26|17.06|15.26|17.03|15.23|0
1756252800000|2025-08-27 00:00:00|17.05|15.25|17.11|15.31|17.12|15.32|17.05|15.25|0
1756253100000|2025-08-27 00:05:00|17.1|15.3|17.11|15.31|17.12|15.32|17.1|15.3|0
1756253400000|2025-08-27 00:10:00|17.12|15.32|17.12|15.32|17.13|15.33|17.1|15.3|0
1756253700000|2025-08-27 00:15:00|17.03|15.41|17.11|15.48|17.11|15.48|17.03|15.41|0
1756254000000|2025-08-27 00:20:00|17.1|15.47|17.09|15.47|17.12|15.49|17.09|15.47|0
1756254300000|2025-08-27 00:25:00|17.08|15.46|17.1|15.47|17.12|15.49|17.08|15.46|0
1756254600000|2025-08-27 00:30:00|17.09|15.46|17.11|15.48|17.11|15.48|17.07|15.45|0
1756254900000|2025-08-27 00:35:00|17.12|15.49|17.12|15.49|17.12|15.49|17.09|15.46|0
1756255200000|2025-08-27 00:40:00|17.13|15.5|17.16|15.52|17.16|15.53|17.08|15.46|0
1756255500000|2025-08-27 00:45:00|17.17|15.53|17.15|15.52|17.17|15.54|17.15|15.51|0
1756255800000|2025-08-27 00:50:00|17.14|15.51|17.11|15.48|17.17|15.53|17.11|15.48|0
1756256100000|2025-08-27 00:55:00|17.12|15.49|17.1|15.47|17.12|15.49|17.1|15.47|0
1756256400000|2025-08-27 01:00:00|17.09|15.48|17.1|15.47|17.11|15.48|17.08|15.45|0
1756256700000|2025-08-27 01:05:00|17.09|15.46|17.05|15.43|17.11|15.48|17.04|15.42|0
1756257000000|2025-08-27 01:10:00|17.04|15.42|17.06|15.43|17.06|15.44|17.04|15.42|0
1756257300000|2025-08-27 01:15:00|17.05|15.42|17.06|15.44|17.07|15.44|17.03|15.41|0
1756257600000|2025-08-27 01:20:00|17.07|15.43|17.05|15.42|17.07|15.45|17.05|15.42|0
1756257900000|2025-08-27 01:25:00|17.06|15.43|17.06|15.44|17.06|15.44|17.05|15.42|0
1756258200000|2025-08-27 01:30:00|17.05|15.43|17.06|15.44|17.07|15.44|17.02|15.4|0
1756258500000|2025-08-27 01:35:00|17.05|15.43|17.05|15.43|17.06|15.44|17.03|15.4|0
1756258800000|2025-08-27 01:40:00|17.04|15.42|17|15.38|17.05|15.43|16.96|15.35|0
1756259100000|2025-08-27 01:45:00|16.99|15.37|16.95|15.34|17.02|15.4|16.94|15.33|0
1756259400000|2025-08-27 01:50:00|16.96|15.33|16.95|15.33|16.97|15.35|16.93|15.32|0
1756259700000|2025-08-27 01:55:00|16.94|15.34|16.94|15.33|16.96|15.34|16.94|15.33|0
1756260000000|2025-08-27 02:00:00|16.93|15.32|16.95|15.34|16.97|15.35|16.93|15.32|0
1756260300000|2025-08-27 02:05:00|16.94|15.33|16.99|15.38|17.02|15.4|16.94|15.33|0
1756260600000|2025-08-27 02:10:00|17|15.37|17.01|15.39|17.01|15.39|16.98|15.36|0
1756260900000|2025-08-27 02:15:00|17|15.38|16.9|15.29|17.01|15.39|16.89|15.28|0
1756261200000|2025-08-27 02:20:00|16.89|15.28|16.89|15.28|16.91|15.3|16.88|15.27|0
1756261500000|2025-08-27 02:25:00|16.88|15.27|16.94|15.33|16.96|15.35|16.88|15.27|0
1756261800000|2025-08-27 02:30:00|16.99|15.37|17|15.38|17.01|15.39|16.98|15.37|0
1756262100000|2025-08-27 02:35:00|17.01|15.39|17.01|15.39|17.02|15.4|16.99|15.37|0
1756262400000|2025-08-27 02:40:00|17|15.38|17.01|15.39|17.02|15.4|16.99|15.37|0
1756262700000|2025-08-27 02:45:00|17|15.38|17.01|15.39|17.01|15.39|16.99|15.37|0
1756263000000|2025-08-27 02:50:00|17|15.38|17.02|15.4|17.02|15.4|16.99|15.38|0
1756263300000|2025-08-27 02:55:00|17|15.38|17|15.38|17.02|15.4|16.99|15.37|0
1756263600000|2025-08-27 03:00:00|16.99|15.37|16.94|15.33|17|15.38|16.94|15.33|0
1756263900000|2025-08-27 03:05:00|16.95|15.34|16.94|15.33|16.97|15.36|16.93|15.32|0
1756264200000|2025-08-27 03:10:00|16.95|15.32|16.96|15.34|16.96|15.34|16.93|15.32|0
1756264500000|2025-08-27 03:15:00|16.97|15.35|16.95|15.34|16.97|15.35|16.94|15.33|0
1756264800000|2025-08-27 03:20:00|16.96|15.35|16.95|15.34|16.96|15.35|16.94|15.33|0
1756265100000|2025-08-27 03:25:00|16.96|15.35|16.96|15.34|16.96|15.35|16.94|15.32|0
1756265400000|2025-08-27 03:30:00|16.97|15.35|16.95|15.33|16.97|15.35|16.94|15.32|0
1756265700000|2025-08-27 03:35:00|16.94|15.34|16.95|15.33|16.95|15.34|16.93|15.32|0
1756266000000|2025-08-27 03:40:00|16.96|15.34|16.95|15.34|16.99|15.38|16.94|15.33|0
1756266300000|2025-08-27 03:45:00|16.96|15.35|16.95|15.34|16.97|15.35|16.94|15.33|0
1756266600000|2025-08-27 03:50:00|16.94|15.33|16.94|15.33|16.96|15.35|16.94|15.33|0
1756266900000|2025-08-27 03:55:00|16.95|15.34|16.94|15.33|16.95|15.34|16.93|15.32|0
1756267200000|2025-08-27 04:00:00|16.95|15.34|16.95|15.34|17.05|15.43|16.93|15.32|0
1756267500000|2025-08-27 04:05:00|16.96|15.35|16.95|15.34|16.97|15.36|16.93|15.31|0
1756267800000|2025-08-27 04:10:00|16.96|15.32|16.95|15.34|16.97|15.35|16.91|15.3|0
1756268100000|2025-08-27 04:15:00|16.94|15.33|16.95|15.33|16.96|15.34|16.93|15.31|0
1756268400000|2025-08-27 04:20:00|16.96|15.34|16.96|15.35|16.97|15.35|16.93|15.32|0
1756268700000|2025-08-27 04:25:00|16.95|15.34|16.94|15.33|16.96|15.35|16.94|15.33|0
1756269000000|2025-08-27 04:30:00|16.93|15.32|16.95|15.33|16.96|15.35|16.93|15.32|0
1756269300000|2025-08-27 04:35:00|16.93|15.34|16.95|15.34|16.96|15.35|16.93|15.32|0
1756269600000|2025-08-27 04:40:00|16.96|15.33|16.96|15.35|16.96|15.35|16.94|15.33|0
1756269900000|2025-08-27 04:45:00|16.95|15.33|16.95|15.33|16.95|15.34|16.93|15.32|0
1756270200000|2025-08-27 04:50:00|16.96|15.34|16.97|15.36|16.97|15.36|16.94|15.33|0
1756270500000|2025-08-27 04:55:00|16.96|15.35|16.95|15.33|16.96|15.36|16.95|15.33|0
1756270800000|2025-08-27 05:00:00|16.92|15.31|17|15.38|17.02|15.4|16.92|15.31|0
1756271100000|2025-08-27 05:05:00|16.99|15.37|17.06|15.43|17.07|15.45|16.93|15.32|0
1756271400000|2025-08-27 05:10:00|17.07|15.44|17.05|15.43|17.07|15.44|17.04|15.42|0
1756271700000|2025-08-27 05:15:00|17.06|15.41|17.05|15.43|17.07|15.45|17.03|15.41|0
1756272000000|2025-08-27 05:20:00|17.04|15.42|17.03|15.41|17.05|15.43|17.03|15.41|0
1756272300000|2025-08-27 05:25:00|17.04|15.42|17.04|15.42|17.05|15.43|17.04|15.42|0
1756272600000|2025-08-27 05:30:00|17.05|15.43|17.05|15.42|17.05|15.43|17.03|15.41|0
1756272900000|2025-08-27 05:35:00|17.04|15.4|17.06|15.44|17.07|15.44|17.02|15.4|0
1756273200000|2025-08-27 05:40:00|17.07|15.45|17.05|15.42|17.08|15.45|17.04|15.42|0
1756273500000|2025-08-27 05:45:00|17.06|15.43|17.06|15.44|17.06|15.44|17.04|15.42|0
1756273800000|2025-08-27 05:50:00|17.05|15.43|17.05|15.43|17.07|15.44|17.05|15.42|0
1756274100000|2025-08-27 05:55:00|17.04|15.42|17.04|15.42|17.07|15.45|17.03|15.41|0
1756274400000|2025-08-27 06:00:00|17.05|15.43|17.04|15.42|17.06|15.43|17.03|15.4|0
1756274700000|2025-08-27 06:05:00|17.05|15.41|17.05|15.42|17.06|15.44|17.03|15.41|0
1756275000000|2025-08-27 06:10:00|17.04|15.43|17|15.38|17.07|15.44|17|15.38|0
1756275300000|2025-08-27 06:15:00|16.99|15.37|17|15.38|17.01|15.39|16.98|15.36|0
1756275600000|2025-08-27 06:20:00|16.99|15.37|16.94|15.32|16.99|15.37|16.93|15.32|0
1756275900000|2025-08-27 06:25:00|16.95|15.33|16.9|15.29|16.96|15.34|16.87|15.26|0
1756276200000|2025-08-27 06:30:00|16.89|15.28|16.95|15.33|16.95|15.34|16.88|15.28|0
1756276500000|2025-08-27 06:35:00|16.96|15.34|16.95|15.33|16.96|15.35|16.92|15.31|0
1756276800000|2025-08-27 06:40:00|16.96|15.34|16.94|15.32|16.96|15.35|16.92|15.31|0
1756277100000|2025-08-27 06:45:00|16.95|15.33|16.93|15.32|16.95|15.34|16.92|15.31|0
1756277400000|2025-08-27 06:50:00|16.94|15.33|17.04|15.42|17.07|15.44|16.94|15.32|0
1756277700000|2025-08-27 06:55:00|17.05|15.41|17.05|15.42|17.05|15.43|17.03|15.4|0
1756278000000|2025-08-27 07:00:00|17.04|15.44|17.04|15.42|17.06|15.44|17.02|15.4|0
1756278300000|2025-08-27 07:05:00|17.03|15.41|16.98|15.36|17.04|15.42|16.96|15.34|0
1756278600000|2025-08-27 07:10:00|16.97|15.35|17.02|15.4|17.02|15.4|16.96|15.34|0
1756278900000|2025-08-27 07:15:00|17|15.38|17|15.38|17.02|15.4|16.98|15.36|0
1756279200000|2025-08-27 07:20:00|17.05|15.42|17.1|15.47|17.12|15.49|17.03|15.41|0
1756279500000|2025-08-27 07:25:00|17.11|15.48|17.21|15.57|17.23|15.59|17.11|15.48|0
1756279800000|2025-08-27 07:30:00|17.2|15.56|17.11|15.48|17.22|15.58|17.07|15.45|0
1756280100000|2025-08-27 07:35:00|17.1|15.47|17.15|15.52|17.18|15.54|17.07|15.45|0
1756280400000|2025-08-27 07:40:00|17.16|15.51|17.14|15.51|17.18|15.54|17.12|15.49|0
1756280700000|2025-08-27 07:45:00|17.13|15.5|17.1|15.47|17.18|15.54|17.07|15.44|0
1756281000000|2025-08-27 07:50:00|17.08|15.46|17.1|15.48|17.13|15.5|17.08|15.45|0
1756281300000|2025-08-27 07:55:00|17.11|15.47|17.08|15.46|17.12|15.49|17.08|15.45|0
1756281600000|2025-08-27 08:00:00|17.09|15.47|17.04|15.42|17.1|15.47|17.01|15.39|0
1756281900000|2025-08-27 08:05:00|17.05|15.43|17.04|15.41|17.06|15.44|16.97|15.35|0
1756282200000|2025-08-27 08:10:00|17.05|15.42|17.1|15.47|17.11|15.48|17.04|15.41|0
1756282500000|2025-08-27 08:15:00|17.08|15.45|17.09|15.47|17.12|15.49|17.06|15.43|0
1756282800000|2025-08-27 08:20:00|17.1|15.49|17.08|15.46|17.12|15.49|17.06|15.44|0
1756283100000|2025-08-27 08:25:00|17.09|15.47|17.1|15.47|17.11|15.48|17.07|15.45|0
1756283400000|2025-08-27 08:30:00|17.09|15.46|17.09|15.47|17.11|15.48|17.08|15.45|0
1756283700000|2025-08-27 08:35:00|17.11|15.48|17.09|15.46|17.15|15.52|17.08|15.45|0
1756284000000|2025-08-27 08:40:00|17.1|15.47|17.1|15.47|17.11|15.48|17.08|15.45|0
1756284300000|2025-08-27 08:45:00|17.09|15.46|17.16|15.52|17.17|15.53|17.07|15.45|0
1756284600000|2025-08-27 08:50:00|17.15|15.53|17.15|15.52|17.16|15.53|17.13|15.5|0
1756284900000|2025-08-27 08:55:00|17.16|15.53|17.1|15.47|17.16|15.53|17.07|15.45|0
1756285200000|2025-08-27 09:00:00|17.09|15.48|17|15.38|17.11|15.48|16.97|15.36|0
1756285500000|2025-08-27 09:05:00|16.99|15.37|17|15.38|17.01|15.39|16.98|15.36|0
1756285800000|2025-08-27 09:10:00|16.99|15.37|16.99|15.37|17.01|15.39|16.97|15.36|0
1756286100000|2025-08-27 09:15:00|17|15.38|17|15.38|17|15.38|16.98|15.36|0
1756286400000|2025-08-27 09:20:00|16.99|15.37|16.93|15.32|17.01|15.39|16.93|15.32|0
1756286700000|2025-08-27 09:25:00|16.89|15.28|16.93|15.32|16.95|15.34|16.89|15.28|0
1756287000000|2025-08-27 09:30:00|16.94|15.33|16.99|15.37|17|15.39|16.93|15.32|0
1756287300000|2025-08-27 09:35:00|16.98|15.36|17|15.38|17|15.38|16.98|15.36|0
1756287600000|2025-08-27 09:40:00|16.99|15.37|16.94|15.33|17.01|15.39|16.93|15.32|0
1756287900000|2025-08-27 09:45:00|16.95|15.34|16.94|15.33|16.96|15.34|16.93|15.31|0
1756288200000|2025-08-27 09:50:00|16.93|15.32|17|15.38|17|15.38|16.93|15.32|0
1756288500000|2025-08-27 09:55:00|16.99|15.37|16.99|15.37|17|15.38|16.98|15.36|0
1756288800000|2025-08-27 10:00:00|16.98|15.36|17|15.38|17|15.38|16.98|15.36|0
1756289100000|2025-08-27 10:05:00|17.01|15.39|16.99|15.37|17.01|15.39|16.98|15.37|0
1756289400000|2025-08-27 10:10:00|16.98|15.38|16.99|15.37|17.02|15.4|16.98|15.37|0
1756289700000|2025-08-27 10:15:00|17|15.38|17.05|15.43|17.05|15.43|16.98|15.36|0
1756290000000|2025-08-27 10:20:00|17.04|15.42|17.05|15.42|17.06|15.44|17.04|15.42|0
1756290300000|2025-08-27 10:25:00|17.04|15.41|17.05|15.43|17.06|15.43|16.98|15.37|0
1756290600000|2025-08-27 10:30:00|17.04|15.42|17.03|15.41|17.07|15.44|16.98|15.36|0
1756290900000|2025-08-27 10:35:00|17.05|15.42|17.04|15.42|17.07|15.45|17.03|15.41|0
1756291200000|2025-08-27 10:40:00|17.03|15.41|17.05|15.43|17.07|15.44|17.03|15.41|0
1756291500000|2025-08-27 10:45:00|17.06|15.44|17|15.38|17.06|15.44|16.99|15.37|0
1756291800000|2025-08-27 10:50:00|17.01|15.39|17.05|15.42|17.1|15.47|16.98|15.36|0
1756292100000|2025-08-27 10:55:00|17.04|15.41|17.04|15.42|17.1|15.47|17.04|15.41|0
1756292400000|2025-08-27 11:00:00|17.03|15.41|17.11|15.48|17.16|15.53|17.01|15.39|0
1756292700000|2025-08-27 11:05:00|17.1|15.47|17.09|15.46|17.11|15.48|17.07|15.45|0
1756293000000|2025-08-27 11:10:00|17.04|15.42|17.04|15.42|17.11|15.48|17.03|15.41|0
1756293300000|2025-08-27 11:15:00|17.05|15.43|17.05|15.42|17.07|15.44|17.04|15.42|0
1756293600000|2025-08-27 11:20:00|17.04|15.43|17.05|15.43|17.12|15.49|17.04|15.42|0
1756293900000|2025-08-27 11:25:00|17.04|15.42|17.06|15.43|17.1|15.47|17.03|15.41|0
1756294200000|2025-08-27 11:30:00|17.05|15.42|17.06|15.43|17.06|15.44|17.04|15.41|0
1756294500000|2025-08-27 11:35:00|17.05|15.42|17.05|15.42|17.05|15.43|17.03|15.41|0
1756294800000|2025-08-27 11:40:00|17.04|15.41|17.03|15.41|17.06|15.44|17.03|15.41|0
1756295100000|2025-08-27 11:45:00|17.04|15.42|17.04|15.42|17.05|15.43|17.02|15.4|0
1756295400000|2025-08-27 11:50:00|17.05|15.43|17.05|15.42|17.06|15.43|17.02|15.4|0
1756295700000|2025-08-27 11:55:00|16.99|15.37|17.05|15.42|17.05|15.43|16.99|15.37|0
1756296000000|2025-08-27 12:00:00|17.06|15.44|17.03|15.41|17.94|16.23|17.02|15.4|0
1756296300000|2025-08-27 12:05:00|17.02|15.4|16.98|15.36|17.04|15.42|16.92|15.3|0
1756296600000|2025-08-27 12:10:00|16.99|15.37|16.98|15.36|17.01|15.39|16.96|15.35|0
1756296900000|2025-08-27 12:15:00|16.97|15.37|16.99|15.37|17|15.38|16.92|15.31|0
1756297200000|2025-08-27 12:20:00|17|15.38|16.99|15.37|17|15.38|16.93|15.32|0
1756297500000|2025-08-27 12:25:00|17|15.38|17.08|15.45|17.1|15.47|16.98|15.36|0
1756297800000|2025-08-27 12:30:00|17.09|15.46|17.15|15.51|17.17|15.53|17.08|15.45|0
1756298100000|2025-08-27 12:35:00|17.14|15.52|17.19|15.55|17.21|15.57|17.12|15.49|0
1756298400000|2025-08-27 12:40:00|17.2|15.56|17.25|15.61|17.27|15.63|17.19|15.55|0
1756298700000|2025-08-27 12:45:00|17.24|15.6|17.25|15.6|17.28|15.63|17.21|15.57|0
1756299000000|2025-08-27 12:50:00|17.26|15.61|17.19|15.56|17.26|15.62|17.18|15.54|0
1756299300000|2025-08-27 12:55:00|17.2|15.57|17.19|15.56|17.22|15.58|17.17|15.53|0
1756299600000|2025-08-27 13:00:00|17.2|15.78|17.25|15.61|17.45|15.79|17.18|15.54|0
1756299900000|2025-08-27 13:05:00|17.26|15.62|17.32|15.67|17.32|15.67|17.22|15.58|0
1756300200000|2025-08-27 13:10:00|17.31|15.66|17.26|15.62|17.32|15.67|17.22|15.58|0
1756300500000|2025-08-27 13:15:00|17.25|15.6|17.29|15.64|17.31|15.66|17.23|15.59|0
1756300800000|2025-08-27 13:20:00|17.28|15.63|17.3|15.66|17.32|15.67|17.27|15.62|0
1756301100000|2025-08-27 13:25:00|17.29|15.65|18.34|16.59|18.35|16.6|17.29|15.64|0
1756301400000|2025-08-27 13:30:00|17.41|15.76|17.09|15.46|17.41|15.76|17.04|15.42|0
1756301700000|2025-08-27 13:35:00|17.07|15.44|16.93|15.32|17.1|15.48|16.88|15.28|0
1756302000000|2025-08-27 13:40:00|16.92|15.31|16.83|15.23|17.01|15.39|16.83|15.23|0
1756302300000|2025-08-27 13:45:00|16.84|15.24|17.15|15.52|17.15|15.52|16.84|15.24|0
1756302600000|2025-08-27 13:50:00|17.14|15.51|16.94|15.33|17.17|15.53|16.92|15.31|0
1756302900000|2025-08-27 13:55:00|16.96|15.34|16.95|15.34|17.07|15.44|16.93|15.32|0
1756303200000|2025-08-27 14:00:00|16.96|15.36|16.96|15.35|17.04|15.41|16.89|15.28|0
1756303500000|2025-08-27 14:05:00|16.97|15.38|16.81|15.21|17.01|15.39|16.8|15.2|0
1756303800000|2025-08-27 14:10:00|16.82|15.22|16.82|15.22|16.86|15.26|16.79|15.19|0
1756304100000|2025-08-27 14:15:00|16.81|15.21|16.77|15.17|16.85|15.24|16.74|15.14|0
1756304400000|2025-08-27 14:20:00|16.76|15.18|16.82|15.22|16.9|15.29|16.75|15.15|0
1756304700000|2025-08-27 14:25:00|16.83|15.24|16.82|15.22|16.86|15.25|16.72|15.13|0
1756305000000|2025-08-27 14:30:00|16.81|15.21|16.78|15.18|16.85|15.24|16.75|15.16|0
1756305300000|2025-08-27 14:35:00|16.79|15.19|16.79|15.19|16.85|15.25|16.74|15.15|0
1756305600000|2025-08-27 14:40:00|16.8|15.2|16.84|15.24|16.87|15.26|16.76|15.17|0
1756305900000|2025-08-27 14:45:00|16.83|15.23|16.87|15.26|16.95|15.33|16.79|15.19|0
1756306200000|2025-08-27 14:50:00|16.86|15.25|16.79|15.19|16.9|15.29|16.79|15.19|0
1756306500000|2025-08-27 14:55:00|16.8|15.2|16.85|15.24|16.87|15.26|16.77|15.18|0
1756306800000|2025-08-27 15:00:00|16.82|15.22|16.85|15.25|16.87|15.26|16.8|15.2|0
1756307100000|2025-08-27 15:05:00|16.84|15.24|16.8|15.2|16.87|15.26|16.75|15.16|0
1756307400000|2025-08-27 15:10:00|16.79|15.19|16.84|15.23|16.84|15.24|16.76|15.17|0
1756307700000|2025-08-27 15:15:00|16.85|15.24|16.83|15.23|16.86|15.26|16.81|15.21|0
1756308000000|2025-08-27 15:20:00|16.82|15.22|16.84|15.23|16.86|15.26|16.8|15.2|0
1756308300000|2025-08-27 15:25:00|16.85|15.24|16.83|15.23|16.87|15.26|16.83|15.22|0
1756308600000|2025-08-27 15:30:00|16.84|15.24|16.84|15.23|16.86|15.26|16.75|15.16|0
1756308900000|2025-08-27 15:35:00|16.85|15.24|16.89|15.28|16.89|15.28|16.78|15.18|0
1756309200000|2025-08-27 15:40:00|16.9|15.29|16.92|15.3|16.99|15.37|16.87|15.26|0
1756309500000|2025-08-27 15:45:00|16.89|15.28|16.78|15.18|16.91|15.3|16.77|15.17|0
1756309800000|2025-08-27 15:50:00|16.79|15.19|16.83|15.23|16.87|15.26|16.78|15.18|0
1756310100000|2025-08-27 15:55:00|16.84|15.24|16.84|15.24|16.89|15.28|16.81|15.2|0
1756310400000|2025-08-27 16:00:00|16.85|15.25|16.83|15.23|16.9|15.29|16.83|15.22|0
1756310700000|2025-08-27 16:05:00|16.84|15.24|16.83|15.23|16.86|15.25|16.81|15.21|0
1756311000000|2025-08-27 16:10:00|16.84|15.24|16.87|15.26|16.89|15.28|16.83|15.23|0
1756311300000|2025-08-27 16:15:00|16.88|15.27|16.96|15.35|16.96|15.35|16.87|15.26|0
1756311600000|2025-08-27 16:20:00|16.95|15.34|17.11|15.48|17.16|15.52|16.95|15.34|0
1756311900000|2025-08-27 16:25:00|17.1|15.47|17.22|15.58|17.32|15.67|17.1|15.47|0
1756312200000|2025-08-27 16:30:00|17.23|15.59|17.2|15.56|17.25|15.6|17.11|15.48|0
1756312500000|2025-08-27 16:35:00|17.19|15.57|17.25|15.6|17.36|15.71|17.18|15.54|0
1756312800000|2025-08-27 16:40:00|17.24|15.61|17.19|15.55|17.25|15.61|17.13|15.5|0
1756313100000|2025-08-27 16:45:00|17.2|15.56|17.14|15.51|17.22|15.58|17.08|15.46|0
1756313400000|2025-08-27 16:50:00|17.15|15.52|17.02|15.4|17.15|15.52|17.02|15.4|0
1756313700000|2025-08-27 16:55:00|17.03|15.41|17.05|15.42|17.09|15.46|16.97|15.35|0
1756314000000|2025-08-27 17:00:00|17.06|15.43|17.04|15.42|17.2|15.56|17|15.38|0
1756314300000|2025-08-27 17:05:00|17.05|15.43|17.04|15.41|17.06|15.44|17.03|15.41|0
1756314600000|2025-08-27 17:10:00|17.05|15.42|17|15.38|17.07|15.44|16.96|15.35|0
1756314900000|2025-08-27 17:15:00|16.99|15.37|17.06|15.43|17.07|15.44|16.99|15.37|0
1756315200000|2025-08-27 17:20:00|17.05|15.42|17.04|15.42|17.07|15.45|17.01|15.39|0
1756315500000|2025-08-27 17:25:00|17.03|15.41|16.94|15.33|17.06|15.44|16.91|15.3|0
1756315800000|2025-08-27 17:30:00|16.93|15.32|16.91|15.3|16.96|15.34|16.88|15.27|0
1756316100000|2025-08-27 17:35:00|16.9|15.29|16.9|15.29|16.92|15.31|16.87|15.26|0
1756316400000|2025-08-27 17:40:00|16.89|15.28|16.89|15.28|16.91|15.3|16.86|15.26|0
1756316700000|2025-08-27 17:45:00|16.9|15.29|16.9|15.29|16.93|15.31|16.86|15.25|0
1756317000000|2025-08-27 17:50:00|16.91|15.3|16.84|15.24|16.94|15.33|16.83|15.22|0
1756317300000|2025-08-27 17:55:00|16.85|15.25|16.85|15.24|16.87|15.26|16.81|15.2|0
1756317600000|2025-08-27 18:00:00|16.84|15.25|16.84|15.23|16.86|15.26|16.82|15.22|0
1756317900000|2025-08-27 18:05:00|16.83|15.25|16.9|15.29|16.91|15.3|16.83|15.23|0
1756318200000|2025-08-27 18:10:00|16.89|15.28|16.74|15.15|16.9|15.29|16.74|15.14|0
1756318500000|2025-08-27 18:15:00|16.73|15.14|16.76|15.16|16.78|15.18|16.7|15.11|0
1756318800000|2025-08-27 18:20:00|16.74|15.14|16.73|15.13|16.76|15.17|16.69|15.1|0
1756319100000|2025-08-27 18:25:00|16.74|15.14|16.73|15.14|16.8|15.2|16.72|15.12|0
1756319400000|2025-08-27 18:30:00|16.74|15.15|16.74|15.15|16.83|15.22|16.72|15.13|0
1756319700000|2025-08-27 18:35:00|16.73|15.14|16.84|15.24|16.85|15.25|16.72|15.13|0
1756320000000|2025-08-27 18:40:00|16.83|15.23|16.85|15.24|16.86|15.25|16.82|15.22|0
1756320300000|2025-08-27 18:45:00|16.84|15.23|16.85|15.25|16.86|15.25|16.8|15.2|0
1756320600000|2025-08-27 18:50:00|16.84|15.24|16.9|15.29|16.9|15.29|16.82|15.22|0
1756320900000|2025-08-27 18:55:00|16.84|15.23|16.84|15.24|16.87|15.26|16.81|15.21|0
1756321200000|2025-08-27 19:00:00|16.83|15.23|16.86|15.26|16.88|15.27|16.81|15.21|0
1756321500000|2025-08-27 19:05:00|16.87|15.25|16.94|15.33|16.97|15.36|16.82|15.21|0
1756321800000|2025-08-27 19:10:00|16.95|15.34|17.1|15.47|17.25|15.61|16.93|15.32|0
1756322100000|2025-08-27 19:15:00|17.09|15.46|16.91|15.3|17.1|15.47|16.91|15.3|0
1756322400000|2025-08-27 19:20:00|16.92|15.31|16.91|15.3|16.99|15.37|16.89|15.28|0
1756322700000|2025-08-27 19:25:00|16.94|15.32|16.94|15.33|16.95|15.34|16.84|15.23|0
1756323000000|2025-08-27 19:30:00|16.91|15.3|16.95|15.34|16.96|15.35|16.9|15.29|0
1756323300000|2025-08-27 19:35:00|16.94|15.33|16.84|15.24|16.95|15.34|16.76|15.16|0
1756323600000|2025-08-27 19:40:00|16.83|15.23|16.85|15.25|16.87|15.26|16.74|15.14|0
1756323900000|2025-08-27 19:45:00|16.86|15.24|16.8|15.2|16.88|15.27|16.77|15.18|0
1756324200000|2025-08-27 19:50:00|16.77|15.17|16.85|15.25|16.87|15.27|16.71|15.12|0
1756324500000|2025-08-27 19:55:00|16.84|15.23|16.96|15.34|16.96|15.34|16.72|15.13|0
1756324800000|2025-08-27 20:00:00|16.93|15.32|17.05|15.43|17.06|15.43|16.91|15.3|0
1756325100000|2025-08-27 20:05:00|17.06|15.44|16.99|15.37|17.09|15.46|16.97|15.35|0
1756325400000|2025-08-27 20:10:00|17|15.38|16.89|15.28|17.04|15.41|16.88|15.27|0
1756325700000|2025-08-27 20:15:00|16.88|15.27|16.85|15.24|16.89|15.28|16.76|15.16|0
1756326000000|2025-08-27 20:20:00|16.83|15.23|17.51|15.84|18.01|16.3|15.51|14.04|0
1756326300000|2025-08-27 20:25:00|17.52|15.85|17.01|15.39|17.58|15.91|16.98|15.36|0
1756326600000|2025-08-27 20:30:00|17.02|15.4|17.19|15.55|17.28|15.64|16.88|15.27|0
1756326900000|2025-08-27 20:35:00|17.16|15.53|17.25|15.61|17.33|15.68|17.13|15.5|0
1756327200000|2025-08-27 20:40:00|17.28|15.63|17.25|15.61|17.3|15.66|17.19|15.55|0
1756327500000|2025-08-27 20:45:00|17.27|15.62|17.24|15.6|17.34|15.69|17.22|15.58|0
1756327800000|2025-08-27 20:50:00|17.25|15.61|17.19|15.55|17.33|15.68|17.16|15.52|0
1756328100000|2025-08-27 20:55:00|17.21|15.57|17.16|15.36|17.29|15.57|17.16|15.36|0
1756328400000|2025-08-27 21:00:00|17.19|15.39|17.21|15.41|17.21|15.41|17.18|15.38|0
1756328700000|2025-08-27 21:05:00|17.2|15.4|17.14|15.34|17.21|15.41|17.11|15.31|0
1756329000000|2025-08-27 21:10:00|17.16|15.36|17.06|15.26|17.16|15.36|17.05|15.25|0
1756329300000|2025-08-27 21:15:00|17.05|15.25|17.08|15.28|17.08|15.28|17.03|15.23|0
1756329600000|2025-08-27 21:20:00|17.09|15.29|17.08|15.28|17.11|15.31|17.07|15.27|0
1756329900000|2025-08-27 21:25:00|17.07|15.27|17.06|15.26|17.1|15.3|17.05|15.25|0
1756330200000|2025-08-27 21:30:00|17.08|15.28|17.09|15.29|17.09|15.29|17.03|15.23|0
1756330500000|2025-08-27 21:35:00|17.08|15.28|17.09|15.29|17.09|15.29|17.08|15.28|0
1756330800000|2025-08-27 21:40:00|17.07|15.27|17.08|15.28|17.08|15.28|17.07|15.27|0
1756331100000|2025-08-27 21:45:00|17.09|15.29|17.1|15.3|17.12|15.32|17.06|15.26|0
1756331400000|2025-08-27 21:50:00|17.11|15.31|17.11|15.31|17.12|15.32|17.1|15.3|0
1756331700000|2025-08-27 21:55:00|17.12|15.32|17.12|15.32|17.15|15.35|17.12|15.32|0
1756332000000|2025-08-27 22:00:00|17.16|15.36|17.37|15.57|17.48|15.68|17.16|15.36|0
1756332300000|2025-08-27 22:05:00|17.38|15.58|17.46|15.66|17.46|15.66|17.34|15.54|0
1756332600000|2025-08-27 22:10:00|17.45|15.65|17.42|15.62|17.45|15.65|17.29|15.49|0
1756332900000|2025-08-27 22:15:00|17.41|15.61|17.49|15.69|17.49|15.69|17.4|15.6|0
1756333200000|2025-08-27 22:20:00|17.5|15.7|17.46|15.66|17.51|15.71|17.44|15.64|0
1756333500000|2025-08-27 22:25:00|17.45|15.65|17.45|15.65|17.49|15.69|17.43|15.63|0
1756333800000|2025-08-27 22:30:00|17.44|15.64|17.3|15.5|17.45|15.65|17.3|15.5|0
1756334100000|2025-08-27 22:35:00|17.31|15.51|17.3|15.5|17.33|15.53|17.29|15.49|0
1756334400000|2025-08-27 22:40:00|17.31|15.51|17.34|15.54|17.37|15.57|17.3|15.5|0
1756334700000|2025-08-27 22:45:00|17.33|15.53|17.37|15.57|17.39|15.59|17.33|15.53|0
1756335000000|2025-08-27 22:50:00|17.36|15.56|17.35|15.55|17.36|15.56|17.3|15.5|0
1756335300000|2025-08-27 22:55:00|17.36|15.56|17.38|15.58|17.41|15.61|17.36|15.56|0
1756335600000|2025-08-27 23:00:00|17.39|15.59|17.34|15.54|17.45|15.65|17.34|15.54|0
1756335900000|2025-08-27 23:05:00|17.33|15.53|17.36|15.56|17.4|15.6|17.32|15.52|0
1756336200000|2025-08-27 23:10:00|17.35|15.55|17.41|15.61|17.41|15.61|17.35|15.55|0
1756336500000|2025-08-27 23:15:00|17.4|15.6|17.44|15.64|17.44|15.64|17.38|15.58|0
1756336800000|2025-08-27 23:20:00|17.43|15.63|17.43|15.63|17.45|15.65|17.41|15.61|0
1756337100000|2025-08-27 23:25:00|17.44|15.64|17.4|15.6|17.45|15.65|17.39|15.59|0
1756337400000|2025-08-27 23:30:00|17.39|15.59|17.41|15.61|17.45|15.65|17.38|15.58|0
1756337700000|2025-08-27 23:35:00|17.42|15.62|17.39|15.59|17.44|15.64|17.39|15.59|0
1756338000000|2025-08-27 23:40:00|17.4|15.6|17.42|15.62|17.43|15.63|17.39|15.59|0
1756338300000|2025-08-27 23:45:00|17.43|15.63|17.42|15.62|17.47|15.67|17.4|15.6|0
1756338600000|2025-08-27 23:50:00|17.43|15.63|17.44|15.64|17.47|15.67|17.4|15.6|0
1756338900000|2025-08-27 23:55:00|17.43|15.63|17.43|15.63|17.47|15.67|17.41|15.61|0
1756339200000|2025-08-28 00:00:00|17.45|15.65|17.47|15.67|17.51|15.71|17.43|15.63|0
1756339500000|2025-08-28 00:05:00|17.46|15.66|17.41|15.61|17.49|15.69|17.41|15.61|0
1756339800000|2025-08-28 00:10:00|17.4|15.6|17.39|15.59|17.45|15.65|17.38|15.58|0
1756340100000|2025-08-28 00:15:00|17.4|15.6|17.32|15.67|17.41|15.73|17.17|15.54|0
1756340400000|2025-08-28 00:20:00|17.34|15.69|17.35|15.7|17.4|15.74|17.32|15.67|0
1756340700000|2025-08-28 00:25:00|17.36|15.69|17.41|15.75|17.41|15.75|17.34|15.69|0
1756341000000|2025-08-28 00:30:00|17.4|15.74|17.41|15.75|17.45|15.78|17.37|15.71|0
1756341300000|2025-08-28 00:35:00|17.36|15.71|17.2|15.56|17.37|15.71|17.17|15.53|0
1756341600000|2025-08-28 00:40:00|17.19|15.55|17.14|15.51|17.25|15.6|17.13|15.5|0
1756341900000|2025-08-28 00:45:00|17.15|15.52|17.16|15.52|17.18|15.55|17.12|15.49|0
1756342200000|2025-08-28 00:50:00|17.17|15.53|17.18|15.55|17.22|15.58|17.17|15.53|0
1756342500000|2025-08-28 00:55:00|17.19|15.56|17.2|15.56|17.22|15.58|17.18|15.54|0
1756342800000|2025-08-28 01:00:00|17.19|15.55|17.15|15.52|17.19|15.55|17.13|15.49|0
1756343100000|2025-08-28 01:05:00|17.14|15.51|17.15|15.52|17.17|15.54|17.13|15.5|0
1756343400000|2025-08-28 01:10:00|17.14|15.5|17|15.38|17.15|15.52|16.97|15.36|0
1756343700000|2025-08-28 01:15:00|17.01|15.39|16.98|15.36|17.01|15.39|16.97|15.35|0
1756344000000|2025-08-28 01:20:00|16.99|15.37|17.1|15.48|17.11|15.48|16.98|15.36|0
1756344300000|2025-08-28 01:25:00|17.09|15.46|17.05|15.43|17.1|15.47|17.03|15.41|0
1756344600000|2025-08-28 01:30:00|17.03|15.41|17.05|15.43|17.07|15.45|17.02|15.4|0
1756344900000|2025-08-28 01:35:00|17.06|15.44|17.04|15.42|17.13|15.5|17.02|15.4|0
1756345200000|2025-08-28 01:40:00|17.05|15.41|16.99|15.38|17.07|15.44|16.93|15.32|0
1756345500000|2025-08-28 01:45:00|16.98|15.37|16.98|15.37|17.01|15.39|16.97|15.35|0
1756345800000|2025-08-28 01:50:00|16.99|15.38|16.84|15.23|17|15.38|16.84|15.23|0
1756346100000|2025-08-28 01:55:00|16.85|15.24|16.89|15.28|16.91|15.3|16.84|15.24|0
1756346400000|2025-08-28 02:00:00|16.88|15.27|16.9|15.29|16.91|15.3|16.87|15.27|0
1756346700000|2025-08-28 02:05:00|16.91|15.3|16.9|15.29|16.91|15.3|16.87|15.26|0
1756347000000|2025-08-28 02:10:00|16.89|15.28|16.85|15.24|16.95|15.33|16.82|15.22|0
1756347300000|2025-08-28 02:15:00|16.83|15.23|16.83|15.23|16.84|15.24|16.82|15.22|0
1756347600000|2025-08-28 02:20:00|16.84|15.24|16.79|15.19|16.84|15.24|16.76|15.17|0
1756347900000|2025-08-28 02:25:00|16.8|15.2|16.78|15.18|16.81|15.21|16.76|15.17|0
1756348200000|2025-08-28 02:30:00|16.77|15.17|16.8|15.2|16.8|15.2|16.76|15.16|0
1756348500000|2025-08-28 02:35:00|16.79|15.19|16.78|15.18|16.8|15.2|16.77|15.18|0
1756348800000|2025-08-28 02:40:00|16.77|15.19|16.77|15.18|16.79|15.2|16.77|15.17|0
1756349100000|2025-08-28 02:45:00|16.78|15.19|16.77|15.17|16.8|15.2|16.77|15.17|0
1756349400000|2025-08-28 02:50:00|16.78|15.18|16.88|15.27|16.88|15.27|16.77|15.17|0
1756349700000|2025-08-28 02:55:00|16.87|15.26|16.84|15.24|16.9|15.29|16.82|15.22|0
1756350000000|2025-08-28 03:00:00|16.83|15.23|16.83|15.22|16.86|15.25|16.82|15.21|0
1756350300000|2025-08-28 03:05:00|16.84|15.23|16.69|15.1|16.84|15.24|16.65|15.07|0
1756350600000|2025-08-28 03:10:00|16.68|15.09|16.69|15.1|16.69|15.1|16.66|15.07|0
1756350900000|2025-08-28 03:15:00|16.68|15.09|16.67|15.08|16.7|15.11|16.67|15.08|0
1756351200000|2025-08-28 03:20:00|16.68|15.09|16.68|15.09|16.7|15.11|16.67|15.08|0
1756351500000|2025-08-28 03:25:00|16.69|15.1|16.68|15.1|16.7|15.11|16.66|15.08|0
1756351800000|2025-08-28 03:30:00|16.69|15.09|16.67|15.08|16.7|15.11|16.67|15.08|0
1756352100000|2025-08-28 03:35:00|16.7|15.11|16.69|15.1|16.7|15.11|16.66|15.07|0
1756352400000|2025-08-28 03:40:00|16.68|15.09|16.69|15.1|16.7|15.11|16.68|15.09|0
1756352700000|2025-08-28 03:45:00|16.7|15.11|16.67|15.08|16.7|15.11|16.67|15.08|0
1756353000000|2025-08-28 03:50:00|16.68|15.09|16.68|15.09|16.69|15.1|16.66|15.08|0
1756353300000|2025-08-28 03:55:00|16.69|15.1|16.68|15.09|16.71|15.12|16.67|15.08|0
1756353600000|2025-08-28 04:00:00|16.69|15.1|16.69|15.1|16.71|15.12|16.68|15.09|0
1756353900000|2025-08-28 04:05:00|16.74|15.15|16.79|15.19|16.8|15.2|16.73|15.14|0
1756354200000|2025-08-28 04:10:00|16.8|15.2|16.79|15.19|16.8|15.2|16.77|15.17|0
1756354500000|2025-08-28 04:15:00|16.78|15.18|16.79|15.19|16.8|15.2|16.78|15.18|0
1756354800000|2025-08-28 04:20:00|16.81|15.21|16.79|15.19|16.81|15.21|16.77|15.17|0
1756355100000|2025-08-28 04:25:00|16.78|15.18|16.79|15.19|16.8|15.2|16.74|15.14|0
1756355400000|2025-08-28 04:30:00|16.8|15.2|16.75|15.15|16.8|15.2|16.72|15.13|0
1756355700000|2025-08-28 04:35:00|16.74|15.14|16.75|15.15|16.76|15.16|16.72|15.12|0
1756356000000|2025-08-28 04:40:00|16.76|15.16|16.74|15.14|16.76|15.16|16.72|15.13|0
1756356300000|2025-08-28 04:45:00|16.75|15.15|16.74|15.15|16.75|15.16|16.74|15.14|0
1756356600000|2025-08-28 04:50:00|16.73|15.14|16.79|15.19|16.8|15.2|16.73|15.13|0
1756356900000|2025-08-28 04:55:00|16.8|15.2|16.78|15.19|16.82|15.22|16.77|15.18|0
1756357200000|2025-08-28 05:00:00|16.79|15.17|16.77|15.18|16.79|15.19|16.75|15.16|0
1756357500000|2025-08-28 05:05:00|16.78|15.19|16.79|15.19|16.8|15.2|16.78|15.18|0
1756357800000|2025-08-28 05:10:00|16.8|15.2|16.79|15.19|16.8|15.2|16.78|15.18|0
1756358100000|2025-08-28 05:15:00|16.8|15.2|16.79|15.19|16.81|15.21|16.77|15.18|0
1756358400000|2025-08-28 05:20:00|16.78|15.18|16.91|15.3|16.91|15.3|16.78|15.18|0
1756358700000|2025-08-28 05:25:00|16.89|15.29|16.88|15.27|16.9|15.29|16.83|15.23|0
1756359000000|2025-08-28 05:30:00|16.89|15.28|16.76|15.17|16.89|15.28|16.75|15.16|0
1756359300000|2025-08-28 05:35:00|16.77|15.16|16.82|15.22|16.82|15.22|16.75|15.16|0
1756359600000|2025-08-28 05:40:00|16.83|15.21|16.81|15.21|16.85|15.24|16.81|15.21|0
1756359900000|2025-08-28 05:45:00|16.82|15.22|16.89|15.29|16.92|15.3|16.81|15.21|0
1756360200000|2025-08-28 05:50:00|16.88|15.28|16.88|15.27|16.91|15.3|16.87|15.27|0
1756360500000|2025-08-28 05:55:00|16.89|15.28|16.9|15.29|16.91|15.3|16.87|15.27|0
1756360800000|2025-08-28 06:00:00|16.91|15.3|16.89|15.28|16.91|15.3|16.86|15.25|0
1756361100000|2025-08-28 06:05:00|16.88|15.27|16.89|15.29|16.92|15.31|16.87|15.27|0
1756361400000|2025-08-28 06:10:00|16.91|15.28|16.84|15.24|16.91|15.3|16.82|15.22|0
1756361700000|2025-08-28 06:15:00|16.85|15.25|16.83|15.23|16.85|15.25|16.82|15.22|0
1756362000000|2025-08-28 06:20:00|16.82|15.22|16.77|15.18|16.84|15.24|16.77|15.17|0
1756362300000|2025-08-28 06:25:00|16.75|15.17|16.64|15.06|16.79|15.19|16.64|15.06|0
1756362600000|2025-08-28 06:30:00|16.66|15.07|16.64|15.05|16.67|15.08|16.56|14.99|0
1756362900000|2025-08-28 06:35:00|16.63|15.04|16.64|15.06|16.67|15.08|16.58|15|0
1756363200000|2025-08-28 06:40:00|16.63|15.05|16.61|15.03|16.64|15.06|16.55|14.97|0
1756363500000|2025-08-28 06:45:00|16.57|14.99|16.58|15|16.63|15.05|16.56|14.98|0
1756363800000|2025-08-28 06:50:00|16.57|14.99|16.53|14.95|16.58|15|16.46|14.89|0
1756364100000|2025-08-28 06:55:00|16.52|14.96|16.53|14.95|16.55|14.97|16.5|14.93|0
1756364400000|2025-08-28 07:00:00|16.52|14.96|16.49|14.92|16.54|14.97|16.46|14.89|0
1756364700000|2025-08-28 07:05:00|16.48|14.91|16.53|14.96|16.54|14.97|16.37|14.81|0
1756365000000|2025-08-28 07:10:00|16.51|14.94|16.48|14.91|16.55|14.97|16.44|14.88|0
1756365300000|2025-08-28 07:15:00|16.46|14.89|16.47|14.9|16.5|14.93|16.43|14.87|0
1756365600000|2025-08-28 07:20:00|16.46|14.91|16.38|14.82|16.48|14.91|16.36|14.8|0
1756365900000|2025-08-28 07:25:00|16.39|14.83|16.37|14.81|16.45|14.88|16.36|14.8|0
1756366200000|2025-08-28 07:30:00|16.36|14.8|16.43|14.86|16.45|14.88|16.36|14.8|0
1756366500000|2025-08-28 07:35:00|16.44|14.87|16.44|14.87|16.45|14.88|16.41|14.85|0
1756366800000|2025-08-28 07:40:00|16.43|14.88|16.46|14.89|16.49|14.92|16.42|14.86|0
1756367100000|2025-08-28 07:45:00|16.47|14.9|16.42|14.85|16.47|14.9|16.39|14.83|0
1756367400000|2025-08-28 07:50:00|16.44|14.88|16.42|14.86|16.44|14.88|16.4|14.84|0
1756367700000|2025-08-28 07:55:00|16.43|14.84|16.3|14.75|16.45|14.89|16.3|14.75|0
1756368000000|2025-08-28 08:00:00|16.31|14.76|16.31|14.76|16.37|14.81|16.3|14.75|0
1756368300000|2025-08-28 08:05:00|16.29|14.74|16.26|14.71|16.34|14.78|16.25|14.7|0
1756368600000|2025-08-28 08:10:00|16.25|14.7|16.29|14.74|16.34|14.78|16.23|14.69|0
1756368900000|2025-08-28 08:15:00|16.3|14.75|16.26|14.71|16.3|14.75|16.21|14.67|0
1756369200000|2025-08-28 08:20:00|16.27|14.72|16.23|14.68|16.29|14.74|16.21|14.67|0
1756369500000|2025-08-28 08:25:00|16.22|14.67|16.31|14.76|16.35|14.79|16.22|14.67|0
1756369800000|2025-08-28 08:30:00|16.32|14.75|16.32|14.76|16.35|14.79|16.29|14.74|0
1756370100000|2025-08-28 08:35:00|16.33|14.77|16.38|14.82|16.4|14.84|16.29|14.74|0
1756370400000|2025-08-28 08:40:00|16.37|14.81|16.43|14.87|16.43|14.87|16.32|14.76|0
1756370700000|2025-08-28 08:45:00|16.42|14.86|16.37|14.81|16.44|14.87|16.37|14.81|0
1756371000000|2025-08-28 08:50:00|16.38|14.82|16.44|14.87|16.45|14.88|16.37|14.81|0
1756371300000|2025-08-28 08:55:00|16.43|14.86|16.44|14.87|16.45|14.88|16.41|14.85|0
1756371600000|2025-08-28 09:00:00|16.43|14.86|16.43|14.86|16.44|14.88|16.41|14.85|0
1756371900000|2025-08-28 09:05:00|16.42|14.87|16.37|14.81|16.43|14.87|16.37|14.81|0
1756372200000|2025-08-28 09:10:00|16.36|14.8|16.43|14.86|16.43|14.86|16.36|14.8|0
1756372500000|2025-08-28 09:15:00|16.42|14.85|16.44|14.88|16.44|14.88|16.41|14.85|0
1756372800000|2025-08-28 09:20:00|16.45|14.86|16.43|14.86|16.45|14.88|16.41|14.85|0
1756373100000|2025-08-28 09:25:00|16.42|14.87|16.42|14.86|16.44|14.88|16.4|14.84|0
1756373400000|2025-08-28 09:30:00|16.41|14.85|16.42|14.85|16.45|14.88|16.41|14.85|0
1756373700000|2025-08-28 09:35:00|16.41|14.86|16.41|14.85|16.44|14.87|16.4|14.84|0
1756374000000|2025-08-28 09:40:00|16.42|14.86|16.49|14.92|16.49|14.92|16.42|14.86|0
1756374300000|2025-08-28 09:45:00|16.48|14.91|16.52|14.95|16.54|14.97|16.46|14.89|0
1756374600000|2025-08-28 09:50:00|16.51|14.94|16.47|14.9|16.52|14.95|16.45|14.88|0
1756374900000|2025-08-28 09:55:00|16.48|14.91|16.49|14.92|16.49|14.92|16.45|14.89|0
1756375200000|2025-08-28 10:00:00|16.48|14.91|16.52|14.95|16.55|14.97|16.48|14.91|0
1756375500000|2025-08-28 10:05:00|16.53|14.96|16.53|14.96|16.55|14.98|16.51|14.94|0
1756375800000|2025-08-28 10:10:00|16.52|14.95|16.52|14.94|16.54|14.97|16.52|14.94|0
1756376100000|2025-08-28 10:15:00|16.53|14.95|16.53|14.95|16.53|14.95|16.45|14.89|0
1756376400000|2025-08-28 10:20:00|16.52|14.96|16.53|14.95|16.54|14.97|16.51|14.94|0
1756376700000|2025-08-28 10:25:00|16.52|14.91|16.53|14.95|16.53|14.95|16.45|14.88|0
1756377000000|2025-08-28 10:30:00|16.52|14.96|16.53|14.95|16.54|14.97|16.51|14.94|0
1756377300000|2025-08-28 10:35:00|16.52|14.94|16.54|14.96|16.55|14.98|16.52|14.94|0
1756377600000|2025-08-28 10:40:00|16.58|14.97|16.65|15.06|16.65|15.07|16.56|14.97|0
1756377900000|2025-08-28 10:45:00|16.66|15.07|16.57|15|16.66|15.07|16.57|14.99|0
1756378200000|2025-08-28 10:50:00|16.58|14.99|16.57|14.99|16.63|15.05|16.56|14.98|0
1756378500000|2025-08-28 10:55:00|16.56|14.98|16.58|15|16.59|15.01|16.56|14.98|0
1756378800000|2025-08-28 11:00:00|16.6|15.02|16.57|14.99|16.6|15.02|16.48|14.91|0
1756379100000|2025-08-28 11:05:00|16.58|15|16.65|15.07|16.66|15.07|16.57|14.99|0
1756379400000|2025-08-28 11:10:00|16.66|15.06|16.65|15.06|16.66|15.08|16.61|15.03|0
1756379700000|2025-08-28 11:15:00|16.64|15.07|16.64|15.06|16.66|15.07|16.62|15.04|0
1756380000000|2025-08-28 11:20:00|16.63|15.05|16.62|15.04|16.66|15.07|16.6|15.02|0
1756380300000|2025-08-28 11:25:00|16.61|15.03|16.63|15.05|16.64|15.06|16.61|15.02|0
1756380600000|2025-08-28 11:30:00|16.64|15.06|16.63|15.05|16.66|15.07|16.6|15.02|0
1756380900000|2025-08-28 11:35:00|16.62|15.04|16.64|15.06|16.65|15.06|16.56|14.98|0
1756381200000|2025-08-28 11:40:00|16.66|15.07|16.58|15|16.66|15.07|16.55|14.98|0
1756381500000|2025-08-28 11:45:00|16.59|15.01|16.59|15.01|16.6|15.02|16.56|14.98|0
1756381800000|2025-08-28 11:50:00|16.58|15|16.53|14.95|16.59|15.01|16.47|14.9|0
1756382100000|2025-08-28 11:55:00|16.52|14.96|16.46|14.89|16.53|14.96|16.46|14.89|0
1756382400000|2025-08-28 12:00:00|16.47|14.9|16.42|14.86|16.47|14.9|16.4|14.84|0
1756382700000|2025-08-28 12:05:00|16.43|14.85|16.43|14.86|16.44|14.87|16.36|14.8|0
1756383000000|2025-08-28 12:10:00|16.44|14.87|16.47|14.9|16.49|14.92|16.41|14.85|0
1756383300000|2025-08-28 12:15:00|16.49|14.92|16.53|14.96|16.53|14.96|16.46|14.89|0
1756383600000|2025-08-28 12:20:00|16.54|14.98|16.52|14.95|16.56|14.98|16.5|14.93|0
1756383900000|2025-08-28 12:25:00|16.53|14.96|16.53|14.95|16.57|14.99|16.51|14.93|0
1756384200000|2025-08-28 12:30:00|16.5|14.93|16.34|14.78|16.56|14.98|16.28|14.73|0
1756384500000|2025-08-28 12:35:00|16.36|14.79|16.33|14.77|16.43|14.87|16.33|14.77|0
1756384800000|2025-08-28 12:40:00|16.32|14.76|16.29|14.74|16.34|14.79|16.25|14.7|0
1756385100000|2025-08-28 12:45:00|16.27|14.73|16.26|14.71|16.32|14.76|16.26|14.71|0
1756385400000|2025-08-28 12:50:00|16.25|14.7|16.27|14.72|16.3|14.75|16.23|14.69|0
1756385700000|2025-08-28 12:55:00|16.28|14.73|16.22|14.68|16.3|14.75|16.19|14.65|0
1756386000000|2025-08-28 13:00:00|17.38|14.67|16.24|14.69|17.38|15.72|16.19|14.64|0
1756386300000|2025-08-28 13:05:00|16.25|14.7|16.21|14.66|16.29|14.73|16.2|14.66|0
1756386600000|2025-08-28 13:10:00|16.22|14.67|16.2|14.66|16.24|14.7|16.18|14.64|0
1756386900000|2025-08-28 13:15:00|16.21|14.67|16.16|14.62|16.23|14.68|16.15|14.61|0
1756387200000|2025-08-28 13:20:00|16.17|14.63|16.17|14.63|16.18|14.64|16.15|14.61|0
1756387500000|2025-08-28 13:25:00|16.18|14.64|16.34|14.78|16.35|14.79|16.18|14.64|0
1756387800000|2025-08-28 13:30:00|16.19|14.65|16.08|14.54|16.19|14.65|15.97|14.45|0
1756388100000|2025-08-28 13:35:00|16.07|14.55|16.06|14.53|16.28|14.73|16.03|14.5|0
1756388400000|2025-08-28 13:40:00|16.1|14.57|16.16|14.62|16.21|14.66|16.05|14.52|0
1756388700000|2025-08-28 13:45:00|16.2|14.66|16.41|14.85|16.41|14.85|16.19|14.65|0
1756389000000|2025-08-28 13:50:00|16.38|14.82|16.65|15.07|16.72|15.13|16.37|14.82|0
1756389300000|2025-08-28 13:55:00|16.64|15.06|16.67|15.08|16.86|15.25|16.55|14.97|0
1756389600000|2025-08-28 14:00:00|16.66|15.07|16.63|15.05|16.7|15.11|16.49|14.92|0
1756389900000|2025-08-28 14:05:00|16.64|15.06|16.38|14.82|16.66|15.07|16.28|14.73|0
1756390200000|2025-08-28 14:10:00|16.4|14.84|16.48|14.91|16.5|14.93|16.27|14.72|0
1756390500000|2025-08-28 14:15:00|16.49|14.92|16.64|15.06|16.68|15.09|16.45|14.88|0
1756390800000|2025-08-28 14:20:00|16.62|15.04|16.59|15.01|16.65|15.07|16.46|14.89|0
1756391100000|2025-08-28 14:25:00|16.61|15.03|16.68|15.09|16.71|15.12|16.53|14.96|0
1756391400000|2025-08-28 14:30:00|16.64|15.06|16.65|15.06|16.7|15.11|16.39|14.83|0
1756391700000|2025-08-28 14:35:00|16.64|15.07|16.72|15.13|16.8|15.2|16.64|15.06|0
1756392000000|2025-08-28 14:40:00|16.69|15.12|16.49|14.92|16.7|15.13|16.45|14.88|0
1756392300000|2025-08-28 14:45:00|16.51|14.94|16.33|14.77|16.52|14.95|16.31|14.76|0
1756392600000|2025-08-28 14:50:00|16.42|14.86|16.38|14.82|16.5|14.93|16.36|14.8|0
1756392900000|2025-08-28 14:55:00|16.37|14.81|16.4|14.84|16.41|14.85|16.29|14.73|0
1756393200000|2025-08-28 15:00:00|16.38|14.82|16.4|14.83|16.42|14.85|16.29|14.74|0
1756393500000|2025-08-28 15:05:00|16.42|14.84|16.43|14.86|16.46|14.9|16.36|14.8|0
1756393800000|2025-08-28 15:10:00|16.44|14.87|16.31|14.76|16.44|14.87|16.28|14.73|0
1756394100000|2025-08-28 15:15:00|16.3|14.75|16.21|14.66|16.35|14.79|16.09|14.56|0
1756394400000|2025-08-28 15:20:00|16.22|14.67|16.41|14.85|16.46|14.9|16.21|14.66|0
1756394700000|2025-08-28 15:25:00|16.42|14.86|16.52|14.94|16.59|15.01|16.38|14.82|0
1756395000000|2025-08-28 15:30:00|16.53|14.96|16.32|14.76|16.54|14.97|16.3|14.75|0
1756395300000|2025-08-28 15:35:00|16.37|14.77|16.29|14.74|16.37|14.81|16.2|14.66|0
1756395600000|2025-08-28 15:40:00|16.27|14.72|16.27|14.72|16.35|14.79|16.24|14.69|0
1756395900000|2025-08-28 15:45:00|16.28|14.73|16.3|14.75|16.38|14.82|16.26|14.71|0
1756396200000|2025-08-28 15:50:00|16.32|14.76|16.24|14.7|16.32|14.76|16.12|14.58|0
1756396500000|2025-08-28 15:55:00|16.27|14.72|16.16|14.62|16.27|14.72|16.13|14.59|0
1756396800000|2025-08-28 16:00:00|16.15|14.61|16.16|14.62|16.22|14.68|16.15|14.61|0
1756397100000|2025-08-28 16:05:00|16.15|14.61|16.17|14.63|16.19|14.65|16.1|14.56|0
1756397400000|2025-08-28 16:10:00|16.16|14.62|15.98|14.46|16.17|14.63|15.98|14.46|0
1756397700000|2025-08-28 16:15:00|15.96|14.45|16.13|14.59|16.15|14.61|15.96|14.44|0
1756398000000|2025-08-28 16:20:00|16.1|14.57|16.07|14.54|16.12|14.58|16.02|14.5|0
1756398300000|2025-08-28 16:25:00|16.08|14.55|15.97|14.44|16.08|14.55|15.92|14.41|0
1756398600000|2025-08-28 16:30:00|15.96|14.42|16.18|14.64|16.19|14.65|15.92|14.4|0
1756398900000|2025-08-28 16:35:00|16.16|14.62|16.12|14.59|16.18|14.64|16.1|14.57|0
1756399200000|2025-08-28 16:40:00|16.11|14.58|16.1|14.57|16.14|14.6|16.09|14.56|0
1756399500000|2025-08-28 16:45:00|16.11|14.58|16.1|14.57|16.13|14.6|16.06|14.53|0
1756399800000|2025-08-28 16:50:00|16.11|14.58|16.01|14.48|16.12|14.58|15.99|14.47|0
1756400100000|2025-08-28 16:55:00|16.02|14.49|16.22|14.68|16.24|14.7|16.02|14.49|0
1756400400000|2025-08-28 17:00:00|16.25|14.67|16.21|14.67|16.3|14.74|16.19|14.65|0
1756400700000|2025-08-28 17:05:00|16.22|14.68|16.17|14.63|16.25|14.71|16.17|14.63|0
1756401000000|2025-08-28 17:10:00|16.18|14.64|16.17|14.63|16.24|14.69|16.15|14.61|0
1756401300000|2025-08-28 17:15:00|16.16|14.62|16.11|14.58|16.17|14.63|16.08|14.55|0
1756401600000|2025-08-28 17:20:00|16.1|14.57|16.12|14.58|16.14|14.6|16.08|14.55|0
1756401900000|2025-08-28 17:25:00|16.13|14.59|16.12|14.58|16.14|14.6|16.08|14.55|0
1756402200000|2025-08-28 17:30:00|16.11|14.57|16.06|14.53|16.11|14.57|15.97|14.45|0
1756402500000|2025-08-28 17:35:00|16.05|14.52|16.02|14.5|16.06|14.53|15.98|14.46|0
1756402800000|2025-08-28 17:40:00|16.01|14.49|16.01|14.48|16.03|14.51|15.98|14.45|0
1756403100000|2025-08-28 17:45:00|16|14.47|16.02|14.49|16.04|14.52|15.99|14.47|0
1756403400000|2025-08-28 17:50:00|16.01|14.48|15.96|14.44|16.04|14.51|15.95|14.43|0
1756403700000|2025-08-28 17:55:00|15.95|14.43|16.01|14.49|16.05|14.52|15.95|14.43|0
1756404000000|2025-08-28 18:00:00|16|14.48|16.02|14.49|16.04|14.51|15.98|14.46|0
1756404300000|2025-08-28 18:05:00|16.01|14.48|15.96|14.44|16.03|14.5|15.93|14.41|0
1756404600000|2025-08-28 18:10:00|15.95|14.43|15.96|14.44|16.02|14.49|15.95|14.43|0
1756404900000|2025-08-28 18:15:00|15.95|14.43|16.02|14.49|16.04|14.51|15.95|14.43|0
1756405200000|2025-08-28 18:20:00|16.01|14.48|15.96|14.44|16.02|14.49|15.94|14.42|0
1756405500000|2025-08-28 18:25:00|15.95|14.43|15.96|14.44|16.02|14.49|15.93|14.42|0
1756405800000|2025-08-28 18:30:00|15.97|14.43|15.96|14.44|16.01|14.49|15.93|14.41|0
1756406100000|2025-08-28 18:35:00|16.01|14.48|16.01|14.49|16.04|14.51|15.99|14.47|0
1756406400000|2025-08-28 18:40:00|16.02|14.5|16.01|14.49|16.04|14.52|15.95|14.43|0
1756406700000|2025-08-28 18:45:00|16|14.48|16.03|14.5|16.05|14.52|16|14.47|0
1756407000000|2025-08-28 18:50:00|16.02|14.49|16.01|14.49|16.03|14.51|15.97|14.45|0
1756407300000|2025-08-28 18:55:00|16|14.48|16.01|14.49|16.05|14.52|15.99|14.47|0
1756407600000|2025-08-28 19:00:00|16.02|14.5|15.93|14.41|16.02|14.5|15.89|14.38|0
1756407900000|2025-08-28 19:05:00|15.94|14.42|15.97|14.45|15.97|14.45|15.9|14.39|0
1756408200000|2025-08-28 19:10:00|15.96|14.44|15.97|14.45|15.98|14.46|15.91|14.4|0
1756408500000|2025-08-28 19:15:00|15.98|14.46|16.02|14.49|16.04|14.51|15.97|14.45|0
1756408800000|2025-08-28 19:20:00|16.01|14.5|16.02|14.49|16.04|14.52|15.99|14.47|0
1756409100000|2025-08-28 19:25:00|16.03|14.5|16.04|14.51|16.04|14.51|15.98|14.46|0
1756409400000|2025-08-28 19:30:00|16.05|14.52|16|14.48|16.05|14.52|16|14.48|0
1756409700000|2025-08-28 19:35:00|16.01|14.47|15.89|14.38|16.06|14.53|15.89|14.37|0
1756410000000|2025-08-28 19:40:00|15.9|14.39|15.92|14.4|15.94|14.43|15.88|14.37|0
1756410300000|2025-08-28 19:45:00|15.91|14.39|15.92|14.4|15.94|14.43|15.84|14.33|0
1756410600000|2025-08-28 19:50:00|15.9|14.39|15.78|14.28|16.03|14.5|15.78|14.28|0
1756410900000|2025-08-28 19:55:00|15.9|14.39|15.95|14.43|15.98|14.46|15.82|14.31|0
1756411200000|2025-08-28 20:00:00|15.97|14.44|16|14.48|16.05|14.52|15.97|14.44|0
1756411500000|2025-08-28 20:05:00|16.01|14.51|16.09|14.56|16.12|14.58|15.97|14.45|0
1756411800000|2025-08-28 20:10:00|16.1|14.57|16.08|14.54|16.1|14.57|16.04|14.52|0
1756412100000|2025-08-28 20:15:00|16.06|14.55|16.07|14.54|16.08|14.55|16.04|14.51|0
1756412400000|2025-08-28 20:20:00|16.06|14.53|16.02|14.5|16.07|14.54|16|14.48|0
1756412700000|2025-08-28 20:25:00|16.03|14.49|16.01|14.48|16.03|14.51|15.99|14.47|0
1756413000000|2025-08-28 20:30:00|16|14.49|16.02|14.49|16.02|14.5|15.98|14.46|0
1756413300000|2025-08-28 20:35:00|16.01|14.48|16.01|14.49|16.03|14.5|15.99|14.47|0
1756413600000|2025-08-28 20:40:00|16.02|14.5|16.02|14.49|16.03|14.51|16|14.48|0
1756413900000|2025-08-28 20:45:00|16.03|14.5|16.07|14.54|16.07|14.54|16.01|14.49|0
1756414200000|2025-08-28 20:50:00|16.08|14.55|16.06|14.53|16.08|14.55|16.06|14.53|0
1756414500000|2025-08-28 20:55:00|16.2|14.4|16.22|14.42|16.23|14.43|16.2|14.4|0
1756414800000|2025-08-28 21:00:00|16.2|14.4|16.21|14.41|16.21|14.41|16.17|14.37|0
1756415100000|2025-08-28 21:05:00|16.2|14.4|16.23|14.43|16.25|14.45|16.2|14.4|0
1756415400000|2025-08-28 21:10:00|16.22|14.42|16.23|14.43|16.23|14.43|16.21|14.41|0
1756415700000|2025-08-28 21:15:00|16.22|14.42|16.23|14.43|16.23|14.43|16.22|14.42|0
1756416300000|2025-08-28 21:25:00|16.22|14.42|16.23|14.43|16.24|14.44|16.22|14.42|0
1756416600000|2025-08-28 21:30:00|16.22|14.42|16.23|14.43|16.24|14.44|16.22|14.42|0
1756416900000|2025-08-28 21:35:00|16.24|14.44|16.24|14.44|16.24|14.44|16.24|14.44|0
1756417200000|2025-08-28 21:40:00|16.23|14.43|16.23|14.43|16.24|14.44|16.23|14.43|0
1756418100000|2025-08-28 21:55:00|16.22|14.42|16.21|14.41|16.23|14.43|16.21|14.41|0
1756418400000|2025-08-28 22:00:00|16.19|14.39|16.22|14.42|16.26|14.46|16.18|14.38|0
1756418700000|2025-08-28 22:05:00|16.21|14.41|16.24|14.44|16.24|14.44|16.18|14.38|0
1756419000000|2025-08-28 22:10:00|16.23|14.43|16.25|14.45|16.25|14.45|16.19|14.39|0
1756419300000|2025-08-28 22:15:00|16.24|14.44|16.26|14.46|16.26|14.46|16.21|14.41|0
1756419600000|2025-08-28 22:20:00|16.27|14.47|16.23|14.43|16.27|14.47|16.23|14.43|0
1756419900000|2025-08-28 22:25:00|16.22|14.42|16.26|14.46|16.27|14.47|16.22|14.42|0
1756420200000|2025-08-28 22:30:00|16.25|14.45|16.27|14.47|16.28|14.48|16.22|14.42|0
1756420500000|2025-08-28 22:35:00|16.28|14.48|16.31|14.51|16.31|14.51|16.28|14.48|0
1756420800000|2025-08-28 22:40:00|16.32|14.52|16.33|14.53|16.34|14.54|16.31|14.51|0
1756421100000|2025-08-28 22:45:00|16.32|14.52|16.31|14.51|16.34|14.54|16.31|14.51|0
1756421400000|2025-08-28 22:50:00|16.32|14.52|16.3|14.5|16.33|14.53|16.29|14.49|0
1756421700000|2025-08-28 22:55:00|16.31|14.51|16.3|14.5|16.34|14.54|16.3|14.5|0
1756422000000|2025-08-28 23:00:00|16.29|14.49|16.3|14.5|16.33|14.53|16.27|14.47|0
1756422300000|2025-08-28 23:05:00|16.29|14.49|16.27|14.47|16.3|14.5|16.26|14.46|0
1756422600000|2025-08-28 23:10:00|16.26|14.46|16.3|14.5|16.3|14.5|16.26|14.46|0
1756422900000|2025-08-28 23:15:00|16.29|14.49|16.28|14.48|16.29|14.49|16.27|14.47|0
1756423200000|2025-08-28 23:20:00|16.29|14.49|16.3|14.5|16.3|14.5|16.29|14.49|0
1756423500000|2025-08-28 23:25:00|16.29|14.49|16.28|14.48|16.29|14.49|16.28|14.48|0
1756423800000|2025-08-28 23:30:00|16.29|14.49|16.27|14.47|16.29|14.49|16.27|14.47|0
1756424100000|2025-08-28 23:35:00|16.26|14.46|16.23|14.43|16.27|14.47|16.23|14.43|0
1756424400000|2025-08-28 23:40:00|16.24|14.44|16.24|14.44|16.25|14.45|16.23|14.43|0
1756424700000|2025-08-28 23:45:00|16.25|14.45|16.26|14.46|16.26|14.46|16.24|14.44|0
1756425000000|2025-08-28 23:50:00|16.25|14.45|16.25|14.45|16.28|14.48|16.24|14.44|0
1756425300000|2025-08-28 23:55:00|16.24|14.44|16.25|14.45|16.25|14.45|16.23|14.43|0
1756425600000|2025-08-29 00:00:00|16.26|14.46|16.25|14.45|16.29|14.49|16.24|14.44|0
1756425900000|2025-08-29 00:05:00|16.24|14.44|16.28|14.48|16.28|14.48|16.22|14.42|0
1756426200000|2025-08-29 00:10:00|16.27|14.47|16.24|14.44|16.27|14.47|16.23|14.43|0
1756426500000|2025-08-29 00:15:00|16.25|14.45|16.04|14.51|16.25|14.58|16.04|14.45|0
1756426800000|2025-08-29 00:20:00|16.03|14.5|16.02|14.5|16.03|14.51|15.99|14.47|0
1756427100000|2025-08-29 00:25:00|16.01|14.49|16.02|14.49|16.03|14.5|16|14.47|0
1756427400000|2025-08-29 00:30:00|16.01|14.5|16.03|14.5|16.04|14.51|16|14.48|0
1756427700000|2025-08-29 00:35:00|16.02|14.49|16.04|14.51|16.04|14.51|16.01|14.49|0
1756428000000|2025-08-29 00:40:00|16.03|14.5|15.97|14.45|16.04|14.51|15.95|14.43|0
1756428300000|2025-08-29 00:45:00|15.98|14.46|15.98|14.46|16|14.48|15.96|14.44|0
1756428600000|2025-08-29 00:50:00|15.99|14.47|15.98|14.46|15.99|14.47|15.96|14.44|0
1756428900000|2025-08-29 00:55:00|15.96|14.44|15.97|14.45|15.99|14.47|15.96|14.44|0
1756429200000|2025-08-29 01:00:00|15.96|14.44|15.98|14.45|15.99|14.46|15.95|14.43|0
1756429500000|2025-08-29 01:05:00|15.99|14.46|16.08|14.55|16.09|14.55|15.96|14.44|0
1756429800000|2025-08-29 01:10:00|16.06|14.53|16.06|14.53|16.09|14.56|16.05|14.52|0
1756430100000|2025-08-29 01:15:00|16.07|14.54|16.08|14.55|16.09|14.56|16.06|14.53|0
1756430400000|2025-08-29 01:20:00|16.09|14.56|16.07|14.54|16.09|14.56|16.05|14.52|0
1756430700000|2025-08-29 01:25:00|16.08|14.55|16.05|14.53|16.09|14.56|16.05|14.52|0
1756431000000|2025-08-29 01:30:00|16.06|14.54|16.08|14.55|16.11|14.57|16.06|14.53|0
1756431300000|2025-08-29 01:35:00|16.09|14.56|16.08|14.55|16.09|14.56|16.07|14.54|0
1756431600000|2025-08-29 01:40:00|16.07|14.54|16.07|14.54|16.09|14.56|16.06|14.53|0
1756431900000|2025-08-29 01:45:00|16.08|14.55|16.07|14.54|16.08|14.55|16.06|14.53|0
1756432200000|2025-08-29 01:50:00|16.06|14.53|16.09|14.56|16.09|14.56|16.06|14.53|0
1756432500000|2025-08-29 01:55:00|16.1|14.57|16.09|14.55|16.1|14.57|16.06|14.53|0
1756432800000|2025-08-29 02:00:00|16.08|14.56|16.08|14.55|16.09|14.56|16.06|14.53|0
1756433100000|2025-08-29 02:05:00|16.09|14.54|16.08|14.55|16.09|14.55|16.07|14.54|0
1756433400000|2025-08-29 02:10:00|16.07|14.54|16.08|14.55|16.11|14.57|16.07|14.54|0
1756433700000|2025-08-29 02:15:00|16.07|14.54|16.08|14.55|16.1|14.57|16.07|14.54|0
1756434000000|2025-08-29 02:20:00|16.09|14.56|16.1|14.57|16.1|14.57|16.07|14.54|0
1756434300000|2025-08-29 02:25:00|16.09|14.56|16.14|14.6|16.16|14.62|16.07|14.54|0
1756434600000|2025-08-29 02:30:00|16.15|14.61|16.14|14.6|16.15|14.61|16.13|14.59|0
1756434900000|2025-08-29 02:35:00|16.15|14.61|16.12|14.59|16.15|14.62|16.12|14.59|0
1756435200000|2025-08-29 02:40:00|16.13|14.6|16.13|14.59|16.14|14.6|16.12|14.59|0
1756435500000|2025-08-29 02:45:00|16.14|14.6|16.14|14.6|16.14|14.6|16.12|14.59|0
1756435800000|2025-08-29 02:50:00|16.13|14.59|16.12|14.59|16.14|14.6|16.12|14.58|0
1756436100000|2025-08-29 02:55:00|16.13|14.6|16.13|14.59|16.13|14.6|16.12|14.58|0
1756436400000|2025-08-29 03:00:00|16.12|14.58|16.14|14.6|16.14|14.6|16.1|14.56|0
1756436700000|2025-08-29 03:05:00|16.13|14.59|16.08|14.55|16.13|14.59|16.01|14.49|0
1756437000000|2025-08-29 03:10:00|16.06|14.53|16.08|14.55|16.09|14.55|16.06|14.53|0
1756437300000|2025-08-29 03:15:00|16.07|14.54|16.07|14.54|16.11|14.57|16.06|14.53|0
1756437600000|2025-08-29 03:20:00|16.08|14.55|16.09|14.56|16.1|14.57|16.08|14.55|0
1756437900000|2025-08-29 03:25:00|16.1|14.55|16.09|14.56|16.1|14.56|16.08|14.55|0
1756438200000|2025-08-29 03:30:00|16.1|14.55|16.09|14.56|16.1|14.56|16.08|14.54|0
1756438500000|2025-08-29 03:35:00|16.08|14.55|16.07|14.54|16.11|14.57|16.06|14.53|0
1756438800000|2025-08-29 03:40:00|16.06|14.53|16.08|14.55|16.09|14.56|16.05|14.52|0
1756439100000|2025-08-29 03:45:00|16.09|14.54|16.08|14.55|16.09|14.56|16.07|14.54|0
1756439400000|2025-08-29 03:50:00|16.07|14.54|16.08|14.55|16.08|14.55|16.07|14.54|0
1756439700000|2025-08-29 03:55:00|16.09|14.56|16.08|14.55|16.09|14.56|16.05|14.53|0
1756440000000|2025-08-29 04:00:00|16.07|14.54|16.07|14.54|16.09|14.56|16.06|14.53|0
1756440300000|2025-08-29 04:05:00|16.08|14.55|16.08|14.55|16.09|14.56|16.06|14.53|0
1756440600000|2025-08-29 04:10:00|16.07|14.54|16.08|14.55|16.09|14.55|16.07|14.54|0
1756440900000|2025-08-29 04:15:00|16.06|14.53|16.08|14.55|16.08|14.55|16.06|14.53|0
1756441200000|2025-08-29 04:20:00|16.06|14.54|16.13|14.6|16.14|14.6|16.06|14.53|0
1756441500000|2025-08-29 04:25:00|16.12|14.59|16.13|14.6|16.15|14.61|16.12|14.59|0
1756441800000|2025-08-29 04:30:00|16.14|14.59|16.13|14.59|16.14|14.61|16.13|14.59|0
1756442100000|2025-08-29 04:35:00|16.12|14.6|16.13|14.59|16.13|14.6|16.11|14.58|0
1756442400000|2025-08-29 04:40:00|16.12|14.58|16.13|14.59|16.14|14.6|16.12|14.58|0
1756442700000|2025-08-29 04:45:00|16.14|14.6|16.13|14.59|16.14|14.6|16.11|14.58|0
1756443000000|2025-08-29 04:50:00|16.12|14.6|16.11|14.58|16.14|14.6|16.11|14.58|0
1756443300000|2025-08-29 04:55:00|16.12|14.59|16.12|14.59|16.14|14.61|16.12|14.59|0
1756443600000|2025-08-29 05:00:00|16.13|14.6|16.1|14.57|16.13|14.6|16.07|14.54|0
1756443900000|2025-08-29 05:05:00|16.11|14.56|16.11|14.58|16.12|14.59|16.1|14.56|0
1756444200000|2025-08-29 05:10:00|16.1|14.57|16.11|14.58|16.12|14.58|16.1|14.57|0
1756444500000|2025-08-29 05:15:00|16.12|14.53|16.06|14.53|16.12|14.54|16.05|14.52|0
1756444800000|2025-08-29 05:20:00|16.07|14.54|16.12|14.59|16.13|14.59|16.04|14.51|0
1756445100000|2025-08-29 05:25:00|16.13|14.58|16.12|14.58|16.13|14.59|16.1|14.56|0
1756445400000|2025-08-29 05:30:00|16.13|14.59|16.13|14.59|16.13|14.59|16.11|14.57|0
1756445700000|2025-08-29 05:35:00|16.11|14.58|16.12|14.58|16.13|14.59|16.11|14.58|0
1756446000000|2025-08-29 05:40:00|16.13|14.59|16.12|14.58|16.13|14.59|16.1|14.57|0
1756446300000|2025-08-29 05:45:00|16.11|14.57|16.13|14.59|16.13|14.59|16.1|14.57|0
1756446600000|2025-08-29 05:50:00|16.12|14.58|16.11|14.57|16.16|14.62|16.1|14.56|0
1756446900000|2025-08-29 05:55:00|16.13|14.59|16.05|14.53|16.13|14.59|16.04|14.51|0
1756447200000|2025-08-29 06:00:00|16.08|14.52|16.02|14.49|16.09|14.56|15.94|14.42|0
1756447500000|2025-08-29 06:05:00|16.01|14.48|16.01|14.48|16.04|14.51|16|14.48|0
1756447800000|2025-08-29 06:10:00|16|14.47|16.02|14.49|16.03|14.5|15.99|14.47|0
1756448100000|2025-08-29 06:15:00|16|14.48|16|14.48|16.02|14.5|15.99|14.47|0
1756448400000|2025-08-29 06:20:00|15.99|14.47|15.91|14.39|16.03|14.5|15.9|14.38|0
1756448700000|2025-08-29 06:25:00|15.92|14.4|15.9|14.39|15.92|14.4|15.89|14.38|0
1756449000000|2025-08-29 06:30:00|15.93|14.41|15.91|14.39|15.93|14.41|15.89|14.38|0
1756449300000|2025-08-29 06:35:00|15.89|14.4|15.96|14.44|15.97|14.45|15.89|14.38|0
1756449600000|2025-08-29 06:40:00|15.97|14.45|15.91|14.39|15.99|14.46|15.89|14.38|0
1756449900000|2025-08-29 06:45:00|15.9|14.4|15.91|14.4|15.92|14.41|15.88|14.37|0
1756450200000|2025-08-29 06:50:00|15.9|14.39|15.91|14.39|15.93|14.41|15.89|14.37|0
1756450500000|2025-08-29 06:55:00|15.9|14.38|15.95|14.43|15.96|14.44|15.9|14.38|0
1756450800000|2025-08-29 07:00:00|15.96|14.44|15.91|14.4|15.98|14.46|15.87|14.36|0
1756451100000|2025-08-29 07:05:00|15.89|14.38|15.85|14.34|15.9|14.39|15.82|14.32|0
1756451400000|2025-08-29 07:10:00|15.86|14.35|15.85|14.34|15.87|14.36|15.83|14.32|0
1756451700000|2025-08-29 07:15:00|15.86|14.35|15.84|14.33|15.88|14.37|15.84|14.33|0
1756452000000|2025-08-29 07:20:00|15.85|14.34|15.9|14.38|15.95|14.43|15.85|14.34|0
1756452300000|2025-08-29 07:25:00|15.91|14.39|15.96|14.44|15.97|14.45|15.91|14.39|0
1756452600000|2025-08-29 07:30:00|15.97|14.45|15.97|14.45|15.97|14.45|15.93|14.41|0
1756452900000|2025-08-29 07:35:00|15.96|14.44|15.95|14.43|15.99|14.46|15.93|14.41|0
1756453200000|2025-08-29 07:40:00|15.97|14.45|15.95|14.43|15.97|14.45|15.94|14.42|0
1756453500000|2025-08-29 07:45:00|15.96|14.44|16.01|14.48|16.02|14.49|15.93|14.41|0
1756453800000|2025-08-29 07:50:00|16.02|14.49|16|14.48|16.05|14.52|15.99|14.46|0
1756454100000|2025-08-29 07:55:00|15.99|14.47|16.04|14.51|16.06|14.53|15.98|14.46|0
1756454400000|2025-08-29 08:00:00|16.05|14.52|16.06|14.53|16.09|14.55|16|14.48|0
1756454700000|2025-08-29 08:05:00|16.08|14.54|16.15|14.61|16.16|14.62|16.04|14.51|0
1756455000000|2025-08-29 08:10:00|16.17|14.63|16.26|14.72|16.26|14.72|16.14|14.6|0
1756455300000|2025-08-29 08:15:00|16.23|14.71|16.23|14.68|16.27|14.72|16.19|14.64|0
1756455600000|2025-08-29 08:20:00|16.21|14.67|16.19|14.65|16.24|14.69|16.17|14.63|0
1756455900000|2025-08-29 08:25:00|16.2|14.64|16.2|14.66|16.23|14.68|16.16|14.62|0
1756456200000|2025-08-29 08:30:00|16.21|14.67|16.2|14.66|16.22|14.68|16.17|14.63|0
1756456500000|2025-08-29 08:35:00|16.21|14.67|16.21|14.66|16.24|14.69|16.18|14.64|0
1756456800000|2025-08-29 08:40:00|16.2|14.67|16.22|14.68|16.23|14.68|16.18|14.64|0
1756457100000|2025-08-29 08:45:00|16.21|14.66|16.2|14.65|16.24|14.69|16.18|14.64|0
1756457400000|2025-08-29 08:50:00|16.21|14.66|16.31|14.76|16.35|14.79|16.2|14.65|0
1756457700000|2025-08-29 08:55:00|16.32|14.75|16.35|14.8|16.38|14.82|16.29|14.74|0
1756458000000|2025-08-29 09:00:00|16.37|14.81|16.48|14.91|16.56|14.98|16.34|14.78|0
1756458300000|2025-08-29 09:05:00|16.5|14.93|16.4|14.83|16.53|14.95|16.4|14.83|0
1756458600000|2025-08-29 09:10:00|16.42|14.84|16.39|14.83|16.43|14.86|16.37|14.81|0
1756458900000|2025-08-29 09:15:00|16.4|14.84|16.41|14.85|16.43|14.86|16.38|14.82|0
1756459200000|2025-08-29 09:20:00|16.42|14.84|16.41|14.84|16.42|14.86|16.39|14.83|0
1756459500000|2025-08-29 09:25:00|16.4|14.85|16.3|14.75|16.43|14.86|16.29|14.74|0
1756459800000|2025-08-29 09:30:00|16.31|14.73|16.3|14.75|16.34|14.78|16.28|14.73|0
1756460100000|2025-08-29 09:35:00|16.29|14.74|16.33|14.77|16.33|14.77|16.29|14.74|0
1756460400000|2025-08-29 09:40:00|16.32|14.76|16.31|14.76|16.34|14.78|16.29|14.74|0
1756460700000|2025-08-29 09:45:00|16.3|14.75|16.31|14.76|16.32|14.77|16.29|14.74|0
1756461000000|2025-08-29 09:50:00|16.33|14.77|16.31|14.75|16.33|14.77|16.29|14.74|0
1756461300000|2025-08-29 09:55:00|16.3|14.76|16.32|14.77|16.33|14.77|16.29|14.74|0
1756461600000|2025-08-29 10:00:00|16.31|14.76|16.36|14.8|16.38|14.82|16.29|14.74|0
1756461900000|2025-08-29 10:05:00|16.37|14.82|16.34|14.79|16.38|14.82|16.34|14.78|0
1756462200000|2025-08-29 10:10:00|16.36|14.8|16.27|14.72|16.37|14.81|16.25|14.7|0
1756462500000|2025-08-29 10:15:00|16.28|14.73|16.31|14.75|16.32|14.76|16.24|14.69|0
1756462800000|2025-08-29 10:20:00|16.3|14.74|16.27|14.72|16.31|14.76|16.23|14.69|0
1756463100000|2025-08-29 10:25:00|16.26|14.71|16.25|14.7|16.28|14.73|16.23|14.69|0
1756463400000|2025-08-29 10:30:00|16.26|14.71|16.31|14.76|16.32|14.77|16.23|14.68|0
1756463700000|2025-08-29 10:35:00|16.32|14.75|16.31|14.75|16.33|14.77|16.28|14.73|0
1756464000000|2025-08-29 10:40:00|16.32|14.77|16.36|14.8|16.39|14.83|16.29|14.74|0
1756464300000|2025-08-29 10:45:00|16.35|14.79|16.37|14.81|16.39|14.83|16.35|14.79|0
1756464600000|2025-08-29 10:50:00|16.36|14.8|16.37|14.81|16.38|14.82|16.29|14.74|0
1756464900000|2025-08-29 10:55:00|16.36|14.8|16.33|14.78|16.4|14.84|16.32|14.77|0
1756465200000|2025-08-29 11:00:00|16.35|14.8|16.35|14.79|16.38|14.82|16.33|14.78|0
1756465500000|2025-08-29 11:05:00|16.36|14.8|16.36|14.8|16.38|14.82|16.34|14.78|0
1756465800000|2025-08-29 11:10:00|16.35|14.79|16.3|14.75|16.36|14.8|16.29|14.74|0
1756466100000|2025-08-29 11:15:00|16.29|14.73|16.25|14.7|16.31|14.76|16.2|14.66|0
1756466400000|2025-08-29 11:20:00|16.26|14.71|16.25|14.71|16.28|14.73|16.23|14.69|0
1756466700000|2025-08-29 11:25:00|16.26|14.7|16.25|14.7|16.27|14.72|16.23|14.68|0
1756467000000|2025-08-29 11:30:00|16.26|14.71|16.26|14.71|16.28|14.73|16.24|14.69|0
1756467300000|2025-08-29 11:35:00|16.25|14.7|16.32|14.76|16.33|14.77|16.23|14.69|0
1756467600000|2025-08-29 11:40:00|16.33|14.78|16.37|14.81|16.38|14.82|16.29|14.74|0
1756467900000|2025-08-29 11:45:00|16.38|14.82|16.37|14.81|16.38|14.82|16.35|14.79|0
1756468200000|2025-08-29 11:50:00|16.38|14.82|16.36|14.8|16.38|14.82|16.35|14.79|0
1756468500000|2025-08-29 11:55:00|16.35|14.79|16.31|14.76|16.38|14.82|16.3|14.75|0
1756468800000|2025-08-29 12:00:00|16.33|14.77|16.38|14.82|16.38|14.82|16.3|14.75|0
1756469100000|2025-08-29 12:05:00|16.39|14.84|16.4|14.84|16.49|14.92|16.38|14.82|0
1756469400000|2025-08-29 12:10:00|16.41|14.85|16.39|14.82|16.42|14.86|16.39|14.82|0
1756469700000|2025-08-29 12:15:00|16.4|14.84|16.38|14.82|16.41|14.85|16.34|14.78|0
1756470000000|2025-08-29 12:20:00|16.37|14.81|16.36|14.81|16.38|14.82|16.33|14.77|0
1756470300000|2025-08-29 12:25:00|16.39|14.83|16.42|14.85|16.42|14.85|16.33|14.77|0
1756470600000|2025-08-29 12:30:00|16.43|14.86|16.14|14.61|16.43|14.86|15.87|14.36|0
1756470900000|2025-08-29 12:35:00|16.13|14.6|16.26|14.71|16.29|14.74|16.12|14.59|0
1756471200000|2025-08-29 12:40:00|16.24|14.7|16.2|14.66|16.28|14.73|16.17|14.63|0
1756471500000|2025-08-29 12:45:00|16.21|14.67|16.15|14.61|16.22|14.67|16.13|14.59|0
1756471800000|2025-08-29 12:50:00|16.14|14.59|16.15|14.61|16.18|14.64|16.12|14.59|0
1756472100000|2025-08-29 12:55:00|16.16|14.62|16.14|14.61|16.18|14.63|16.13|14.6|0
1756472400000|2025-08-29 13:00:00|16.16|14.62|16.15|14.61|16.77|15.17|16.11|14.57|0
1756472700000|2025-08-29 13:05:00|16.14|14.6|16.16|14.62|16.18|14.63|16.12|14.59|0
1756473000000|2025-08-29 13:10:00|16.15|14.61|16.16|14.62|16.19|14.65|16.13|14.59|0
1756473300000|2025-08-29 13:15:00|16.15|14.63|16.21|14.67|16.25|14.7|16.15|14.62|0
1756473600000|2025-08-29 13:20:00|16.2|14.66|16.21|14.67|16.22|14.68|16.16|14.62|0
1756473900000|2025-08-29 13:25:00|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1756474200000|2025-08-29 13:30:00|16.14|14.6|16|14.48|16.24|14.69|15.97|14.45|0
1756474500000|2025-08-29 13:35:00|16.01|14.49|16.14|14.61|16.17|14.63|15.96|14.44|0
1756474800000|2025-08-29 13:40:00|16.15|14.58|16.09|14.56|16.15|14.6|15.96|14.44|0
1756475100000|2025-08-29 13:45:00|16.11|14.58|16.49|14.92|16.49|14.92|16.11|14.58|0
1756475400000|2025-08-29 13:50:00|16.5|14.93|16.58|15|16.61|15.03|16.39|14.83|0
1756475700000|2025-08-29 13:55:00|16.57|14.99|16.88|15.27|16.9|15.29|16.54|14.97|0
1756476000000|2025-08-29 14:00:00|16.85|15.24|17.28|15.63|17.28|15.63|16.71|15.12|0
1756476300000|2025-08-29 14:05:00|17.3|15.65|17.56|15.88|17.69|16|17.21|15.57|0
1756476600000|2025-08-29 14:10:00|17.58|15.91|17.37|15.71|17.58|15.91|17.37|15.71|0
1756476900000|2025-08-29 14:15:00|17.39|15.73|17.42|15.76|17.62|15.94|17.38|15.73|0
1756477200000|2025-08-29 14:20:00|17.43|15.77|17.25|15.61|17.47|15.81|17.16|15.52|0
1756477500000|2025-08-29 14:25:00|17.26|15.63|17.14|15.51|17.52|15.85|17.14|15.51|0
1756477800000|2025-08-29 14:30:00|17.15|15.54|16.92|15.31|17.18|15.54|16.86|15.25|0
1756478100000|2025-08-29 14:35:00|16.91|15.3|16.74|15.14|16.93|15.32|16.74|15.14|0
1756478400000|2025-08-29 14:40:00|16.76|15.17|17.03|15.41|17.03|15.41|16.63|15.05|0
1756478700000|2025-08-29 14:45:00|17.02|15.4|17.25|15.61|17.3|15.65|16.98|15.36|0
1756479000000|2025-08-29 14:50:00|17.24|15.59|17.24|15.6|17.42|15.76|17.23|15.58|0
1756479300000|2025-08-29 14:55:00|17.23|15.59|17.2|15.56|17.3|15.65|17.07|15.45|0
1756479600000|2025-08-29 15:00:00|17.23|15.59|17.02|15.4|17.28|15.63|16.98|15.36|0
1756479900000|2025-08-29 15:05:00|17.03|15.41|16.72|15.12|17.05|15.43|16.72|15.12|0
1756480200000|2025-08-29 15:10:00|16.73|15.14|16.8|15.2|16.83|15.23|16.69|15.1|0
1756480500000|2025-08-29 15:15:00|16.78|15.18|16.79|15.19|16.84|15.24|16.72|15.13|0
1756480800000|2025-08-29 15:20:00|16.8|15.2|16.89|15.28|16.92|15.31|16.78|15.18|0
1756481100000|2025-08-29 15:25:00|16.87|15.27|16.93|15.32|16.93|15.32|16.77|15.17|0
1756481400000|2025-08-29 15:30:00|16.9|15.29|16.99|15.37|17.03|15.41|16.81|15.21|0
1756481700000|2025-08-29 15:35:00|16.98|15.36|16.95|15.33|17|15.38|16.88|15.27|0
1756482000000|2025-08-29 15:40:00|16.94|15.32|17.02|15.4|17.04|15.42|16.9|15.29|0
1756482300000|2025-08-29 15:45:00|17.01|15.39|17.06|15.44|17.1|15.47|16.99|15.37|0
1756482600000|2025-08-29 15:50:00|17.04|15.42|17.14|15.51|17.17|15.54|17.04|15.42|0
1756482900000|2025-08-29 15:55:00|17.13|15.5|17.19|15.55|17.22|15.58|17.09|15.46|0
1756483200000|2025-08-29 16:00:00|17.24|15.6|17.06|15.43|17.25|15.61|16.99|15.37|0
1756483500000|2025-08-29 16:05:00|17.07|15.44|17.19|15.55|17.27|15.62|17.07|15.44|0
1756483800000|2025-08-29 16:10:00|17.2|15.56|17.23|15.59|17.27|15.63|17.15|15.52|0
1756484100000|2025-08-29 16:15:00|17.22|15.58|17.35|15.7|17.42|15.76|17.13|15.49|0
1756484400000|2025-08-29 16:20:00|17.36|15.71|17.35|15.69|17.39|15.73|17.31|15.66|0
1756484700000|2025-08-29 16:25:00|17.34|15.7|17.55|15.88|17.59|15.91|17.34|15.69|0
1756485000000|2025-08-29 16:30:00|17.54|15.87|17.37|15.71|17.55|15.88|17.32|15.67|0
1756485300000|2025-08-29 16:35:00|17.38|15.72|17.25|15.6|17.38|15.72|17.22|15.58|0
1756485600000|2025-08-29 16:40:00|17.26|15.61|17.24|15.6|17.29|15.64|17.22|15.58|0
1756485900000|2025-08-29 16:45:00|17.25|15.61|17.25|15.61|17.27|15.62|17.1|15.47|0
1756486200000|2025-08-29 16:50:00|17.24|15.6|17.25|15.6|17.28|15.64|17.21|15.57|0
1756486500000|2025-08-29 16:55:00|17.24|15.59|17.25|15.61|17.29|15.65|17.22|15.58|0
1756486800000|2025-08-29 17:00:00|17.27|15.62|17.58|15.9|17.58|15.9|17.24|15.6|0
1756487100000|2025-08-29 17:05:00|17.56|15.89|17.45|15.78|17.59|15.91|17.42|15.76|0
1756487400000|2025-08-29 17:10:00|17.47|15.79|17.56|15.89|17.61|15.93|17.44|15.78|0
1756487700000|2025-08-29 17:15:00|17.55|15.88|17.61|15.93|17.71|16.02|17.53|15.86|0
1756488000000|2025-08-29 17:20:00|17.6|15.92|17.61|15.93|17.67|15.99|17.5|15.84|0
1756488300000|2025-08-29 17:25:00|17.6|15.92|17.49|15.82|17.6|15.93|17.48|15.81|0
1756488600000|2025-08-29 17:30:00|17.48|15.84|17.55|15.88|17.58|15.9|17.44|15.78|0
1756488900000|2025-08-29 17:35:00|17.54|15.87|17.56|15.88|17.59|15.92|17.5|15.84|0
1756489200000|2025-08-29 17:40:00|17.55|15.87|17.39|15.73|17.55|15.88|17.37|15.72|0
1756489500000|2025-08-29 17:45:00|17.38|15.72|17.32|15.67|17.39|15.74|17.31|15.66|0
1756489800000|2025-08-29 17:50:00|17.31|15.66|17.28|15.64|17.33|15.68|17.17|15.54|0
1756490100000|2025-08-29 17:55:00|17.3|15.65|17.39|15.73|17.41|15.75|17.28|15.63|0
1756490400000|2025-08-29 18:00:00|17.4|15.74|17.41|15.75|17.44|15.78|17.37|15.72|0
1756490700000|2025-08-29 18:05:00|17.42|15.76|17.3|15.65|17.46|15.8|17.28|15.63|0
1756491000000|2025-08-29 18:10:00|17.31|15.66|17.34|15.69|17.41|15.75|17.24|15.6|0
1756491300000|2025-08-29 18:15:00|17.33|15.68|17.33|15.68|17.38|15.73|17.31|15.66|0
1756491600000|2025-08-29 18:20:00|17.34|15.69|17.45|15.79|17.51|15.84|17.34|15.69|0
1756491900000|2025-08-29 18:25:00|17.43|15.77|17.45|15.79|17.49|15.82|17.39|15.74|0
1756492200000|2025-08-29 18:30:00|17.44|15.78|17.35|15.69|17.45|15.79|17.33|15.68|0
1756492500000|2025-08-29 18:35:00|17.34|15.7|17.35|15.7|17.37|15.71|17.25|15.6|0
1756492800000|2025-08-29 18:40:00|17.34|15.69|17.41|15.75|17.44|15.78|17.34|15.69|0
1756493100000|2025-08-29 18:45:00|17.4|15.74|17.37|15.72|17.44|15.78|17.34|15.69|0
1756493400000|2025-08-29 18:50:00|17.38|15.73|17.46|15.79|17.47|15.81|17.31|15.66|0
1756493700000|2025-08-29 18:55:00|17.45|15.8|17.39|15.73|17.49|15.83|17.37|15.72|0
1756494000000|2025-08-29 19:00:00|17.4|15.74|17.34|15.69|17.4|15.75|17.31|15.66|0
1756494300000|2025-08-29 19:05:00|17.35|15.7|17.32|15.67|17.35|15.7|17.24|15.59|0
1756494600000|2025-08-29 19:10:00|17.31|15.66|17.3|15.66|17.35|15.7|17.26|15.62|0
1756494900000|2025-08-29 19:15:00|17.29|15.65|17.22|15.58|17.3|15.65|17.21|15.57|0
1756495200000|2025-08-29 19:20:00|17.24|15.6|17.25|15.61|17.27|15.63|17.19|15.55|0
1756495500000|2025-08-29 19:25:00|17.26|15.62|17.27|15.62|17.36|15.71|17.23|15.59|0
1756495800000|2025-08-29 19:30:00|17.29|15.65|17.26|15.61|17.29|15.65|17.21|15.57|0
1756496100000|2025-08-29 19:35:00|17.25|15.6|17.34|15.68|17.42|15.76|17.25|15.6|0
1756496400000|2025-08-29 19:40:00|17.33|15.7|17.13|15.5|17.38|15.72|17.1|15.47|0
1756496700000|2025-08-29 19:45:00|17.14|15.51|17.15|15.52|17.21|15.57|17.06|15.44|0
1756497000000|2025-08-29 19:50:00|17.18|15.54|17.39|15.73|17.47|15.81|17.15|15.52|0
1756497300000|2025-08-29 19:55:00|17.41|15.75|17.18|15.55|17.45|15.79|17.14|15.51|0
1756497600000|2025-08-29 20:00:00|17.13|15.5|17.21|15.57|17.26|15.61|17|15.38|0
1756497900000|2025-08-29 20:05:00|17.22|15.58|17.29|15.64|17.33|15.68|17.19|15.55|0
1756498200000|2025-08-29 20:10:00|17.28|15.65|17.34|15.69|17.37|15.71|17.28|15.64|0
1756685700000|2025-09-01 00:15:00|16.68|15.09|16.68|15.09|16.73|15.13|16.67|15.08|0
1756686000000|2025-09-01 00:20:00|16.69|15.1|16.73|15.14|16.76|15.16|16.67|15.09|0
1756686300000|2025-09-01 00:25:00|16.74|15.15|16.79|15.19|16.86|15.25|16.74|15.15|0
1756686600000|2025-09-01 00:30:00|16.78|15.17|16.75|15.15|16.83|15.22|16.74|15.14|0
1756686900000|2025-09-01 00:35:00|16.74|15.14|16.72|15.12|16.81|15.21|16.72|15.12|0
1756687200000|2025-09-01 00:40:00|16.71|15.13|16.74|15.14|16.74|15.15|16.71|15.11|0
1756687500000|2025-09-01 00:45:00|16.73|15.13|16.73|15.13|16.74|15.15|16.72|15.12|0
1756687800000|2025-09-01 00:50:00|16.74|15.14|16.84|15.23|16.84|15.23|16.72|15.13|0
1756688100000|2025-09-01 00:55:00|16.83|15.24|16.75|15.15|16.83|15.24|16.68|15.09|0
1756688400000|2025-09-01 01:00:00|16.74|15.14|16.73|15.14|16.78|15.18|16.71|15.12|0
1756688700000|2025-09-01 01:05:00|16.74|15.15|16.73|15.14|16.77|15.17|16.73|15.14|0
1756689000000|2025-09-01 01:10:00|16.74|15.15|16.74|15.14|16.8|15.2|16.72|15.12|0
1756689300000|2025-09-01 01:15:00|16.72|15.13|16.75|15.15|16.75|15.16|16.71|15.12|0
1756689600000|2025-09-01 01:20:00|16.76|15.16|16.74|15.15|16.77|15.17|16.72|15.13|0
1756689900000|2025-09-01 01:25:00|16.73|15.14|16.75|15.15|16.75|15.15|16.71|15.12|0
1756690200000|2025-09-01 01:30:00|16.74|15.14|16.74|15.15|16.77|15.17|16.72|15.12|0
1756690500000|2025-09-01 01:35:00|16.75|15.16|16.74|15.14|16.76|15.17|16.72|15.13|0
1756690800000|2025-09-01 01:40:00|16.73|15.13|16.73|15.14|16.85|15.24|16.71|15.12|0
1756691100000|2025-09-01 01:45:00|16.72|15.13|16.73|15.14|16.75|15.16|16.72|15.13|0
1756691400000|2025-09-01 01:50:00|16.74|15.15|16.88|15.27|16.94|15.33|16.73|15.14|0
1756691700000|2025-09-01 01:55:00|16.89|15.28|16.9|15.29|16.9|15.29|16.85|15.25|0
1756692000000|2025-09-01 02:00:00|16.89|15.28|16.94|15.33|16.97|15.36|16.89|15.28|0
1756692300000|2025-09-01 02:05:00|16.95|15.34|16.95|15.34|16.97|15.36|16.93|15.32|0
1756692600000|2025-09-01 02:10:00|16.97|15.33|17.15|15.52|17.17|15.53|16.97|15.33|0
1756692900000|2025-09-01 02:15:00|17.16|15.53|17.16|15.52|17.21|15.57|17.13|15.5|0
1756693200000|2025-09-01 02:20:00|17.15|15.53|17.2|15.56|17.27|15.62|17.15|15.52|0
1756693500000|2025-09-01 02:25:00|17.19|15.55|17.2|15.56|17.27|15.62|17.19|15.55|0
1756693800000|2025-09-01 02:30:00|17.21|15.57|17.2|15.56|17.27|15.62|17.14|15.5|0
1756694100000|2025-09-01 02:35:00|17.21|15.57|17.15|15.52|17.21|15.57|17.14|15.51|0
1756694400000|2025-09-01 02:40:00|17.16|15.53|17.25|15.61|17.25|15.61|17.13|15.5|0
1756694700000|2025-09-01 02:45:00|17.24|15.6|17.25|15.61|17.27|15.62|17.21|15.57|0
1756695000000|2025-09-01 02:50:00|17.24|15.6|17.25|15.61|17.28|15.64|17.14|15.51|0
1756695300000|2025-09-01 02:55:00|17.24|15.6|17.25|15.61|17.28|15.63|17.23|15.59|0
1756695600000|2025-09-01 03:00:00|17.24|15.6|17.23|15.59|17.29|15.64|17.21|15.57|0
1756695900000|2025-09-01 03:05:00|17.24|15.6|17.19|15.55|17.26|15.62|17.19|15.55|0
1756696200000|2025-09-01 03:10:00|17.2|15.56|17.21|15.57|17.22|15.58|17.18|15.55|0
1756696500000|2025-09-01 03:15:00|17.2|15.56|17.26|15.62|17.28|15.63|17.18|15.54|0
1756696800000|2025-09-01 03:20:00|17.25|15.61|17.4|15.74|17.42|15.76|17.23|15.59|0
1756697100000|2025-09-01 03:25:00|17.39|15.73|17.39|15.73|17.49|15.83|17.34|15.69|0
1756697400000|2025-09-01 03:30:00|17.4|15.74|17.37|15.71|17.44|15.78|17.36|15.7|0
1756697700000|2025-09-01 03:35:00|17.39|15.72|17.45|15.79|17.48|15.81|17.36|15.71|0
1756698000000|2025-09-01 03:40:00|17.46|15.78|17.41|15.76|17.47|15.81|17.38|15.73|0
1756698300000|2025-09-01 03:45:00|17.4|15.74|17.34|15.69|17.43|15.77|17.31|15.66|0
1756698600000|2025-09-01 03:50:00|17.33|15.68|17.37|15.71|17.38|15.73|17.33|15.68|0
1756698900000|2025-09-01 03:55:00|17.36|15.7|17.37|15.72|17.38|15.72|17.34|15.68|0
1756699200000|2025-09-01 04:00:00|17.94|16.23|17.35|15.7|17.94|16.23|17.34|15.69|0
1756699500000|2025-09-01 04:05:00|17.34|15.69|17.42|15.76|17.56|15.89|17.34|15.69|0
1756699800000|2025-09-01 04:10:00|17.41|15.75|17.41|15.76|17.44|15.78|17.39|15.73|0
1756700100000|2025-09-01 04:15:00|17.4|15.75|17.41|15.76|17.42|15.76|17.4|15.74|0
1756700400000|2025-09-01 04:20:00|17.42|15.75|17.42|15.77|17.42|15.77|17.38|15.73|0
1756700700000|2025-09-01 04:25:00|17.41|15.76|17.43|15.77|17.43|15.77|17.4|15.74|0
1756701000000|2025-09-01 04:30:00|17.41|15.75|17.46|15.8|17.53|15.86|17.41|15.75|0
1756701300000|2025-09-01 04:35:00|17.47|15.81|17.57|15.9|17.6|15.93|17.44|15.78|0
1756701600000|2025-09-01 04:40:00|17.58|15.89|17.56|15.89|17.58|15.9|17.49|15.83|0
1756701900000|2025-09-01 04:45:00|17.55|15.88|17.4|15.75|17.56|15.89|17.4|15.75|0
1756702200000|2025-09-01 04:50:00|17.39|15.74|17.33|15.68|17.4|15.74|17.28|15.63|0
1756702500000|2025-09-01 04:55:00|17.34|15.69|17.36|15.71|17.39|15.74|17.33|15.68|0
1756702800000|2025-09-01 05:00:00|17.37|15.72|17.46|15.79|17.49|15.82|17.37|15.72|0
1756703100000|2025-09-01 05:05:00|17.47|15.81|17.48|15.81|17.5|15.83|17.44|15.78|0
1756703400000|2025-09-01 05:10:00|17.47|15.8|17.52|15.85|17.59|15.92|17.46|15.8|0
1756703700000|2025-09-01 05:15:00|17.51|15.84|17.52|15.85|17.59|15.92|17.45|15.79|0
1756704000000|2025-09-01 05:20:00|17.53|15.86|17.56|15.89|17.58|15.91|17.52|15.85|0
1756704300000|2025-09-01 05:25:00|17.55|15.88|17.55|15.88|17.58|15.91|17.54|15.87|0
1756704600000|2025-09-01 05:30:00|17.54|15.87|17.51|15.84|17.55|15.88|17.49|15.82|0
1756704900000|2025-09-01 05:35:00|17.52|15.85|17.46|15.8|17.53|15.86|17.43|15.77|0
1756705200000|2025-09-01 05:40:00|17.45|15.79|17.39|15.73|17.46|15.8|17.33|15.68|0
1756705500000|2025-09-01 05:45:00|17.4|15.74|17.54|15.87|17.57|15.89|17.4|15.74|0
1756705800000|2025-09-01 05:50:00|17.53|15.86|17.45|15.79|17.57|15.9|17.44|15.78|0
1756706100000|2025-09-01 05:55:00|17.44|15.78|17.47|15.81|17.48|15.82|17.43|15.77|0
1756706400000|2025-09-01 06:00:00|17.48|15.8|17.68|16|17.7|16.01|17.46|15.8|0
1756706700000|2025-09-01 06:05:00|17.67|15.99|17.74|16.05|17.8|16.11|17.64|15.96|0
1756707000000|2025-09-01 06:10:00|17.73|16.04|17.71|16.03|17.76|16.07|17.64|15.96|0
1756707300000|2025-09-01 06:15:00|17.72|16.05|17.78|16.09|17.8|16.1|17.71|16.03|0
1756707600000|2025-09-01 06:20:00|17.79|16.1|17.77|16.08|17.8|16.1|17.73|16.04|0
1756707900000|2025-09-01 06:25:00|17.79|16.1|17.78|16.09|17.81|16.11|17.75|16.06|0
1756708200000|2025-09-01 06:30:00|17.75|16.08|17.68|15.99|17.8|16.1|17.66|15.97|0
1756708500000|2025-09-01 06:35:00|17.66|16|17.52|15.85|17.68|16|17.5|15.84|0
1756708800000|2025-09-01 06:40:00|17.55|15.88|17.29|15.65|17.55|15.88|17.29|15.64|0
1756709100000|2025-09-01 06:45:00|17.32|15.64|17.28|15.64|17.36|15.7|17.17|15.54|0
1756709400000|2025-09-01 06:50:00|17.25|15.63|17.37|15.72|17.41|15.75|17.25|15.61|0
1756709700000|2025-09-01 06:55:00|17.35|15.7|17.38|15.72|17.39|15.73|17.33|15.68|0
1756710000000|2025-09-01 07:00:00|17.37|15.71|17.3|15.66|17.37|15.72|17.23|15.59|0
1756710300000|2025-09-01 07:05:00|17.31|15.67|17.3|15.65|17.35|15.7|17.26|15.62|0
1756710600000|2025-09-01 07:10:00|17.31|15.66|17.36|15.71|17.37|15.72|17.28|15.63|0
1756710900000|2025-09-01 07:15:00|17.35|15.69|17.3|15.66|17.37|15.72|17.27|15.62|0
1756711200000|2025-09-01 07:20:00|17.31|15.67|17.29|15.64|17.33|15.68|17.25|15.61|0
1756711500000|2025-09-01 07:25:00|17.3|15.65|17.2|15.56|17.34|15.69|17.18|15.54|0
1756711800000|2025-09-01 07:30:00|17.19|15.55|17.04|15.41|17.19|15.55|17.03|15.41|0
1756712100000|2025-09-01 07:35:00|17.05|15.42|17.07|15.44|17.12|15.49|17.04|15.42|0
1756712400000|2025-09-01 07:40:00|17.06|15.45|17.04|15.42|17.09|15.46|17.01|15.39|0
1756712700000|2025-09-01 07:45:00|17.03|15.41|17.05|15.43|17.07|15.45|17.02|15.4|0
1756713000000|2025-09-01 07:50:00|17.06|15.42|17.05|15.43|17.07|15.44|17.03|15.4|0
1756713300000|2025-09-01 07:55:00|17.06|15.44|17.09|15.46|17.11|15.48|17.06|15.43|0
1756713600000|2025-09-01 08:00:00|17.1|15.47|17.1|15.47|17.13|15.5|17.07|15.45|0
1756713900000|2025-09-01 08:05:00|17.08|15.45|17.09|15.46|17.13|15.5|17.02|15.4|0
1756714200000|2025-09-01 08:10:00|17.1|15.47|16.98|15.36|17.1|15.47|16.98|15.36|0
1756714500000|2025-09-01 08:15:00|16.97|15.37|17.04|15.42|17.07|15.44|16.97|15.35|0
1756714800000|2025-09-01 08:20:00|17.03|15.4|16.99|15.37|17.07|15.44|16.95|15.33|0
1756715100000|2025-09-01 08:25:00|17|15.38|16.35|14.8|17.2|15.56|16.35|14.79|0
1756715400000|2025-09-01 08:30:00|16.36|14.79|16.78|15.18|17.44|15.78|16.35|14.79|0
1756715700000|2025-09-01 08:35:00|16.79|15.19|16.68|15.09|17.1|15.47|16.66|15.07|0
1756716000000|2025-09-01 08:40:00|16.67|15.08|16.73|15.14|16.76|15.16|16.64|15.06|0
1756716300000|2025-09-01 08:45:00|16.72|15.13|16.77|15.17|16.82|15.22|16.66|15.08|0
1756716600000|2025-09-01 08:50:00|16.76|15.18|16.77|15.17|16.8|15.2|16.76|15.17|0
1756716900000|2025-09-01 08:55:00|16.78|15.18|16.89|15.28|16.91|15.3|16.77|15.17|0
1756717200000|2025-09-01 09:00:00|16.9|15.29|16.89|15.28|16.93|15.31|16.87|15.27|0
1756717500000|2025-09-01 09:05:00|16.9|15.29|17.04|15.42|17.1|15.47|16.89|15.28|0
1756717800000|2025-09-01 09:10:00|17.05|15.43|17.01|15.39|17.16|15.53|17|15.38|0
1756718100000|2025-09-01 09:15:00|17|15.38|16.96|15.35|17.02|15.4|15.07|13.63|0
1756718400000|2025-09-01 09:20:00|16.97|15.36|17.04|15.42|17.06|15.43|16.91|15.3|0
1756718700000|2025-09-01 09:25:00|17.05|15.41|17.03|15.41|17.05|15.42|17.02|15.4|0
1756719000000|2025-09-01 09:30:00|17.04|15.42|16.82|15.22|17.05|15.43|16.82|15.22|0
1756719300000|2025-09-01 09:35:00|16.93|15.32|17.35|15.7|17.37|15.71|16.8|15.2|0
1756719600000|2025-09-01 09:40:00|17.36|15.71|17.36|15.71|17.38|15.72|17.33|15.68|0
1756719900000|2025-09-01 09:45:00|17.37|15.72|17.41|15.75|17.43|15.77|17.34|15.69|0
1756720200000|2025-09-01 09:50:00|17.4|15.74|17.42|15.76|17.42|15.77|17.35|15.7|0
1756720500000|2025-09-01 09:55:00|17.43|15.77|17.39|15.74|17.43|15.77|17.38|15.72|0
1756720800000|2025-09-01 10:00:00|17.41|15.75|17.47|15.81|17.48|15.82|17.4|15.74|0
1756721100000|2025-09-01 10:05:00|17.46|15.8|17.44|15.78|17.47|15.81|17.44|15.78|0
1756721400000|2025-09-01 10:10:00|17.45|15.79|17.44|15.78|17.48|15.81|17.43|15.77|0
1756721700000|2025-09-01 10:15:00|17.45|15.79|17.29|15.65|17.47|15.81|17.29|15.65|0
1756722000000|2025-09-01 10:20:00|17.28|15.64|17.35|15.69|17.46|15.8|17.26|15.61|0
1756722300000|2025-09-01 10:25:00|17.36|15.7|17.35|15.69|17.36|15.71|17.3|15.65|0
1756722600000|2025-09-01 10:30:00|17.34|15.68|17.34|15.68|17.37|15.71|17.32|15.67|0
1756722900000|2025-09-01 10:35:00|17.33|15.69|17.34|15.69|17.36|15.7|17.33|15.68|0
1756723200000|2025-09-01 10:40:00|17.35|15.7|17.19|15.55|17.35|15.7|17.14|15.51|0
1756723500000|2025-09-01 10:45:00|17.2|15.56|17.19|15.55|17.22|15.58|17.17|15.53|0
1756723800000|2025-09-01 10:50:00|17.18|15.56|17.18|15.54|17.21|15.57|17.18|15.54|0
1756724100000|2025-09-01 10:55:00|17.19|15.55|17.18|15.55|17.23|15.59|17.17|15.53|0
1756724400000|2025-09-01 11:00:00|17.21|15.57|17.2|15.56|17.22|15.58|17.16|15.53|0
1756724700000|2025-09-01 11:05:00|17.21|15.57|17.19|15.55|17.23|15.59|17.18|15.54|0
1756725000000|2025-09-01 11:10:00|17.2|15.56|17.21|15.57|17.23|15.59|17.1|15.47|0
1756725300000|2025-09-01 11:15:00|17.22|15.58|17.21|15.57|17.22|15.58|17.18|15.55|0
1756725600000|2025-09-01 11:20:00|17.2|15.56|17.22|15.58|17.25|15.6|17.19|15.55|0
1756725900000|2025-09-01 11:25:00|17.21|15.57|17.33|15.68|17.33|15.68|17.2|15.56|0
1756726200000|2025-09-01 11:30:00|17.34|15.69|17.27|15.63|17.35|15.69|17.24|15.6|0
1756726500000|2025-09-01 11:35:00|17.28|15.64|17.35|15.7|17.39|15.73|17.27|15.62|0
1756726800000|2025-09-01 11:40:00|17.36|15.71|17.37|15.72|17.37|15.72|17.31|15.66|0
1756727100000|2025-09-01 11:45:00|17.36|15.71|17.35|15.7|17.4|15.75|17.34|15.69|0
1756727400000|2025-09-01 11:50:00|17.36|15.71|17.34|15.69|17.38|15.72|17.32|15.67|0
1756727700000|2025-09-01 11:55:00|17.33|15.68|17.35|15.69|17.37|15.72|17.28|15.64|0
1756728000000|2025-09-01 12:00:00|17.36|15.71|17.35|15.7|17.38|15.72|17.33|15.68|0
1756728300000|2025-09-01 12:05:00|17.36|15.71|17.4|15.75|17.43|15.77|17.34|15.69|0
1756728600000|2025-09-01 12:10:00|17.39|15.73|17.41|15.75|17.42|15.76|17.37|15.72|0
1756728900000|2025-09-01 12:15:00|17.4|15.74|17.4|15.75|17.43|15.77|17.3|15.65|0
1756729200000|2025-09-01 12:20:00|17.41|15.74|17.36|15.7|17.43|15.77|17.34|15.69|0
1756729500000|2025-09-01 12:25:00|17.35|15.69|17.32|15.67|17.36|15.71|17.29|15.64|0
1756729800000|2025-09-01 12:30:00|17.33|15.68|17.31|15.66|17.33|15.68|17.29|15.64|0
1756730100000|2025-09-01 12:35:00|17.3|15.67|17.31|15.66|17.34|15.68|17.28|15.64|0
1756730400000|2025-09-01 12:40:00|17.32|15.67|17.31|15.66|17.34|15.69|17.3|15.65|0
1756730700000|2025-09-01 12:45:00|17.32|15.67|17.42|15.76|17.42|15.76|17.29|15.65|0
1756731000000|2025-09-01 12:50:00|17.4|15.77|17.41|15.76|17.42|15.77|17.39|15.73|0
1756731300000|2025-09-01 12:55:00|17.42|15.75|17.41|15.75|17.43|15.77|17.38|15.73|0
1756731600000|2025-09-01 13:00:00|17.42|15.76|17.42|15.76|17.43|15.77|17.4|15.74|0
1756731900000|2025-09-01 13:05:00|17.41|15.75|17.42|15.76|17.43|15.77|17.39|15.73|0
1756732200000|2025-09-01 13:10:00|17.43|15.77|17.41|15.75|17.43|15.77|17.4|15.74|0
1756732500000|2025-09-01 13:15:00|17.42|15.76|17.42|15.76|17.43|15.77|17.4|15.75|0
1756732800000|2025-09-01 13:20:00|17.41|15.75|17.41|15.75|17.43|15.77|17.39|15.74|0
1756733100000|2025-09-01 13:25:00|17.42|15.76|18.02|16.31|18.02|16.31|17.41|15.76|0
1756733400000|2025-09-01 13:30:00|17.41|15.76|17.55|15.87|17.67|15.98|17.41|15.75|0
1756733700000|2025-09-01 13:35:00|17.54|15.85|17.46|15.8|17.59|15.91|17.46|15.8|0
1756734000000|2025-09-01 13:40:00|17.47|15.81|17.35|15.69|17.48|15.82|17.34|15.69|0
1756734300000|2025-09-01 13:45:00|17.36|15.71|17.32|15.67|17.37|15.71|17.29|15.64|0
1756734600000|2025-09-01 13:50:00|17.33|15.68|17.32|15.67|17.34|15.68|17.28|15.63|0
1756734900000|2025-09-01 13:55:00|17.31|15.66|17.31|15.66|17.32|15.67|17.29|15.65|0
1756735200000|2025-09-01 14:00:00|17.32|15.67|17.31|15.66|17.34|15.69|17.28|15.64|0
1756735500000|2025-09-01 14:05:00|17.32|15.67|17.31|15.66|17.33|15.68|17.29|15.65|0
1756735800000|2025-09-01 14:10:00|17.32|15.67|17.3|15.66|17.32|15.67|17.3|15.65|0
1756736100000|2025-09-01 14:15:00|17.31|15.67|17.31|15.66|17.32|15.67|17.3|15.65|0
1756736400000|2025-09-01 14:20:00|17.32|15.67|17.31|15.66|17.34|15.69|17.27|15.62|0
1756736700000|2025-09-01 14:25:00|17.3|15.65|17.3|15.66|17.33|15.68|17.29|15.64|0
1756737000000|2025-09-01 14:30:00|17.29|15.65|17.26|15.61|17.29|15.65|17.24|15.6|0
1756737300000|2025-09-01 14:35:00|17.27|15.62|17.27|15.62|17.27|15.63|17.24|15.6|0
1756737600000|2025-09-01 14:40:00|17.25|15.63|17.25|15.61|17.28|15.63|17.24|15.6|0
1756737900000|2025-09-01 14:45:00|17.26|15.62|17.2|15.56|17.27|15.63|17.19|15.55|0
1756738200000|2025-09-01 14:50:00|17.21|15.57|17.21|15.57|17.21|15.58|17.18|15.54|0
1756738500000|2025-09-01 14:55:00|17.2|15.56|17.21|15.57|17.22|15.58|17.19|15.55|0
1756738800000|2025-09-01 15:00:00|17.22|15.58|17.25|15.61|17.28|15.64|17.22|15.58|0
1756739100000|2025-09-01 15:05:00|17.26|15.62|17.32|15.67|17.33|15.68|17.2|15.56|0
1756739400000|2025-09-01 15:10:00|17.26|15.62|17.31|15.66|17.36|15.7|17.26|15.62|0
1756739700000|2025-09-01 15:15:00|17.3|15.67|17.3|15.65|17.33|15.68|17.28|15.64|0
1756740000000|2025-09-01 15:20:00|17.31|15.66|17.22|15.58|17.31|15.66|17.18|15.54|0
1756740300000|2025-09-01 15:25:00|17.23|15.59|17.23|15.59|17.23|15.59|17.21|15.57|0
1756772100000|2025-09-02 00:15:00|17.44|15.78|17.58|15.9|17.58|15.91|17.44|15.78|0
1756772400000|2025-09-02 00:20:00|17.57|15.91|17.63|15.95|17.65|15.97|17.55|15.88|0
1756772700000|2025-09-02 00:25:00|17.64|15.96|17.62|15.94|17.65|15.97|17.6|15.92|0
1756773000000|2025-09-02 00:30:00|17.61|15.93|17.58|15.91|17.63|15.95|17.52|15.85|0
1756773300000|2025-09-02 00:35:00|17.59|15.92|17.58|15.9|17.59|15.92|17.55|15.88|0
1756773600000|2025-09-02 00:40:00|17.57|15.91|17.57|15.89|17.6|15.92|17.55|15.88|0
1756773900000|2025-09-02 00:45:00|17.56|15.9|17.47|15.81|17.58|15.9|17.45|15.79|0
1756774200000|2025-09-02 00:50:00|17.46|15.8|17.32|15.67|17.47|15.81|17.31|15.66|0
1756774500000|2025-09-02 00:55:00|17.31|15.66|17.31|15.66|17.33|15.68|17.3|15.65|0
1756774800000|2025-09-02 01:00:00|17.32|15.67|17.31|15.66|17.33|15.68|17.28|15.64|0
1756775100000|2025-09-02 01:05:00|17.32|15.67|17.32|15.67|17.33|15.68|17.29|15.64|0
1756775400000|2025-09-02 01:10:00|17.31|15.66|17.32|15.67|17.33|15.68|17.29|15.65|0
1756775700000|2025-09-02 01:15:00|17.33|15.68|17.31|15.66|17.34|15.69|17.31|15.66|0
1756776000000|2025-09-02 01:20:00|17.32|15.67|17.31|15.66|17.34|15.68|17.31|15.66|0
1756776300000|2025-09-02 01:25:00|17.32|15.67|17.32|15.67|17.35|15.7|17.29|15.64|0
1756776600000|2025-09-02 01:30:00|17.31|15.66|17.32|15.67|17.35|15.7|17.27|15.63|0
1756776900000|2025-09-02 01:35:00|17.31|15.66|17.31|15.66|17.33|15.68|17.26|15.61|0
1756777200000|2025-09-02 01:40:00|17.32|15.67|17.31|15.66|17.34|15.68|17.3|15.65|0
1756777500000|2025-09-02 01:45:00|17.3|15.65|17.26|15.61|17.33|15.68|17.25|15.6|0
1756777800000|2025-09-02 01:50:00|17.27|15.62|17.31|15.67|17.34|15.69|17.25|15.61|0
1756778100000|2025-09-02 01:55:00|17.33|15.68|17.43|15.77|17.44|15.78|17.31|15.66|0
1756778400000|2025-09-02 02:00:00|17.44|15.78|17.52|15.85|17.55|15.88|17.43|15.77|0
1756778700000|2025-09-02 02:05:00|17.51|15.83|17.52|15.85|17.55|15.88|17.48|15.82|0
1756779000000|2025-09-02 02:10:00|17.51|15.84|17.47|15.81|17.55|15.87|17.46|15.8|0
1756779300000|2025-09-02 02:15:00|17.48|15.82|17.64|15.96|17.69|16|17.47|15.81|0
1756779600000|2025-09-02 02:20:00|17.63|15.95|17.57|15.89|17.66|15.98|17.57|15.89|0
1756779900000|2025-09-02 02:25:00|17.56|15.91|17.52|15.85|17.62|15.94|17.51|15.84|0
1756780200000|2025-09-02 02:30:00|17.53|15.86|17.62|15.95|17.65|15.97|17.52|15.85|0
1756780500000|2025-09-02 02:35:00|17.63|15.97|17.62|15.94|17.65|15.97|17.6|15.92|0
1756780800000|2025-09-02 02:40:00|17.63|15.95|17.61|15.94|17.65|15.97|17.61|15.93|0
1756781100000|2025-09-02 02:45:00|17.63|15.93|17.63|15.95|17.64|15.96|17.61|15.93|0
1756781400000|2025-09-02 02:50:00|17.62|15.94|17.62|15.94|17.64|15.96|17.59|15.92|0
1756781700000|2025-09-02 02:55:00|17.63|15.95|17.62|15.95|17.64|15.96|17.61|15.93|0
1756782000000|2025-09-02 03:00:00|17.61|15.94|17.61|15.93|17.66|15.98|17.6|15.92|0
1756782300000|2025-09-02 03:05:00|17.63|15.95|17.63|15.95|17.65|15.97|17.61|15.93|0
1756782600000|2025-09-02 03:10:00|17.64|15.96|17.63|15.95|17.65|15.97|17.59|15.92|0
1756782900000|2025-09-02 03:15:00|17.62|15.94|17.57|15.9|17.62|15.94|17.54|15.87|0
1756783200000|2025-09-02 03:20:00|17.58|15.89|17.57|15.9|17.59|15.91|17.55|15.88|0
1756783500000|2025-09-02 03:25:00|17.56|15.89|17.58|15.9|17.59|15.91|17.55|15.88|0
1756783800000|2025-09-02 03:30:00|17.57|15.91|17.57|15.9|17.6|15.92|17.56|15.89|0
1756784100000|2025-09-02 03:35:00|17.56|15.89|17.57|15.9|17.59|15.91|17.55|15.88|0
1756784400000|2025-09-02 03:40:00|17.56|15.89|17.52|15.85|17.58|15.9|17.5|15.83|0
1756784700000|2025-09-02 03:45:00|17.51|15.84|17.45|15.79|17.52|15.85|17.45|15.79|0
1756785000000|2025-09-02 03:50:00|17.46|15.8|17.47|15.8|17.48|15.81|17.46|15.79|0
1756785300000|2025-09-02 03:55:00|17.46|15.79|17.47|15.81|17.49|15.82|17.45|15.79|0
1756785600000|2025-09-02 04:00:00|18.2|16.46|17.51|15.84|18.2|16.46|17.47|15.81|0
1756785900000|2025-09-02 04:05:00|17.5|15.83|17.51|15.84|17.52|15.86|17.5|15.83|0
1756786200000|2025-09-02 04:10:00|17.52|15.85|17.47|15.8|17.52|15.85|17.46|15.8|0
1756786500000|2025-09-02 04:15:00|17.46|15.79|17.46|15.8|17.47|15.8|17.46|15.79|0
1756786800000|2025-09-02 04:20:00|17.47|15.81|17.45|15.79|17.47|15.81|17.45|15.79|0
1756787100000|2025-09-02 04:25:00|17.46|15.8|17.46|15.8|17.46|15.8|17.44|15.78|0
1756787400000|2025-09-02 04:30:00|17.47|15.81|17.46|15.8|17.48|15.82|17.45|15.79|0
1756787700000|2025-09-02 04:35:00|17.45|15.79|17.52|15.85|17.53|15.86|17.45|15.79|0
1756788000000|2025-09-02 04:40:00|17.51|15.84|17.47|15.8|17.53|15.86|17.44|15.78|0
1756788300000|2025-09-02 04:45:00|17.46|15.79|17.46|15.8|17.48|15.81|17.45|15.78|0
1756788600000|2025-09-02 04:50:00|17.41|15.76|17.42|15.76|17.44|15.78|17.39|15.74|0
1756788900000|2025-09-02 04:55:00|17.41|15.75|17.42|15.76|17.43|15.77|17.41|15.75|0
1756789200000|2025-09-02 05:00:00|17.41|15.75|17.47|15.81|17.48|15.82|17.41|15.75|0
1756789500000|2025-09-02 05:05:00|17.48|15.82|17.62|15.94|17.63|15.95|17.46|15.8|0
1756789800000|2025-09-02 05:10:00|17.63|15.95|17.57|15.9|17.65|15.96|17.56|15.89|0
1756790100000|2025-09-02 05:15:00|17.58|15.91|17.62|15.95|17.64|15.96|17.56|15.88|0
1756790400000|2025-09-02 05:20:00|17.63|15.94|17.64|15.96|17.64|15.96|17.6|15.92|0
1756790700000|2025-09-02 05:25:00|17.63|15.95|17.56|15.89|17.64|15.96|17.56|15.89|0
1756791000000|2025-09-02 05:30:00|17.55|15.88|17.57|15.89|17.6|15.92|17.54|15.87|0
1756791300000|2025-09-02 05:35:00|17.58|15.9|17.62|15.95|17.66|15.98|17.56|15.89|0
1756791600000|2025-09-02 05:40:00|17.63|15.94|17.62|15.94|17.65|15.97|17.59|15.92|0
1756791900000|2025-09-02 05:45:00|17.61|15.93|17.56|15.89|17.62|15.95|17.53|15.86|0
1756792200000|2025-09-02 05:50:00|17.55|15.88|17.57|15.9|17.6|15.92|17.54|15.87|0
1756792500000|2025-09-02 05:55:00|17.58|15.91|17.57|15.9|17.59|15.92|17.56|15.89|0
1756792800000|2025-09-02 06:00:00|17.6|15.92|17.56|15.89|17.69|16.01|17.55|15.88|0
1756793100000|2025-09-02 06:05:00|17.57|15.9|17.47|15.8|17.6|15.92|17.46|15.8|0
1756793400000|2025-09-02 06:10:00|17.45|15.81|17.57|15.9|17.59|15.91|17.44|15.78|0
1756793700000|2025-09-02 06:15:00|17.58|15.91|17.55|15.88|17.59|15.91|17.54|15.87|0
1756794000000|2025-09-02 06:20:00|17.56|15.89|17.57|15.89|17.6|15.92|17.54|15.87|0
1756794300000|2025-09-02 06:25:00|17.56|15.9|17.58|15.91|17.58|15.91|17.41|15.76|0
1756794600000|2025-09-02 06:30:00|17.57|15.9|17.51|15.84|17.58|15.91|17.49|15.82|0
1756794900000|2025-09-02 06:35:00|17.52|15.85|17.46|15.8|17.58|15.91|17.45|15.79|0
1756795200000|2025-09-02 06:40:00|17.47|15.79|17.4|15.74|17.48|15.81|17.4|15.74|0
1756795500000|2025-09-02 06:45:00|17.42|15.75|17.42|15.76|17.44|15.78|17.4|15.74|0
1756795800000|2025-09-02 06:50:00|17.41|15.75|17.42|15.76|17.45|15.79|17.39|15.74|0
1756796100000|2025-09-02 06:55:00|17.41|15.75|17.38|15.72|17.43|15.77|17.35|15.7|0
1756796400000|2025-09-02 07:00:00|17.37|15.74|17.31|15.66|17.41|15.75|17.29|15.64|0
1756796700000|2025-09-02 07:05:00|17.3|15.65|17.55|15.88|17.55|15.88|17.29|15.64|0
1756797000000|2025-09-02 07:10:00|17.53|15.86|17.85|16.15|17.85|16.15|17.53|15.86|0
1756797300000|2025-09-02 07:15:00|17.86|16.18|17.8|16.11|17.89|16.19|17.76|16.07|0
1756797600000|2025-09-02 07:20:00|17.79|16.1|17.99|16.28|18|16.29|17.78|16.09|0
1756797900000|2025-09-02 07:25:00|18|16.29|17.72|16.03|18.04|16.32|17.72|16.03|0
1756798200000|2025-09-02 07:30:00|17.73|16.04|17.95|16.24|17.96|16.25|17.66|15.98|0
1756798500000|2025-09-02 07:35:00|17.94|16.23|18.03|16.31|18.08|16.36|17.92|16.21|0
1756798800000|2025-09-02 07:40:00|18.04|16.32|18.37|16.62|18.39|16.64|18.04|16.32|0
1756799100000|2025-09-02 07:45:00|18.38|16.63|18.71|16.93|18.72|16.94|18.28|16.53|0
1756799400000|2025-09-02 07:50:00|18.7|16.91|19.43|17.58|19.49|17.63|18.7|16.91|0
1756799700000|2025-09-02 07:55:00|19.4|17.55|19.46|17.61|19.47|17.62|19.22|17.39|0
1756800000000|2025-09-02 08:00:00|19.49|17.63|19.19|17.36|19.54|17.68|19.12|17.3|0
1756800300000|2025-09-02 08:05:00|19.17|17.34|19.16|17.34|19.27|17.44|19.1|17.28|0
1756800600000|2025-09-02 08:10:00|19.17|17.36|19.22|17.39|19.27|17.43|19.09|17.27|0
1756800900000|2025-09-02 08:15:00|19.24|17.41|18.83|17.04|19.24|17.41|18.72|16.94|0
1756801200000|2025-09-02 08:20:00|18.84|17.07|18.77|16.98|18.88|17.08|18.7|16.91|0
1756801500000|2025-09-02 08:25:00|18.76|16.97|18.77|16.98|18.81|17.02|18.73|16.95|0
1756801800000|2025-09-02 08:30:00|18.78|16.99|18.76|16.97|18.84|17.04|18.74|16.95|0
1756802100000|2025-09-02 08:35:00|18.77|16.98|18.61|16.84|18.78|16.99|18.58|16.81|0
1756802400000|2025-09-02 08:40:00|18.6|16.83|18.41|16.66|18.61|16.84|18.38|16.63|0
1756802700000|2025-09-02 08:45:00|18.4|16.65|18.46|16.71|18.47|16.71|18.38|16.63|0
1756803000000|2025-09-02 08:50:00|18.47|16.7|18.53|16.77|18.58|16.81|18.44|16.69|0
1756803300000|2025-09-02 08:55:00|18.57|16.81|18.6|16.83|18.62|16.85|18.51|16.75|0
1756803600000|2025-09-02 09:00:00|18.59|16.82|18.53|16.77|18.68|16.91|18.46|16.7|0
1756803900000|2025-09-02 09:05:00|18.51|16.75|18.62|16.85|18.62|16.85|18.48|16.72|0
1756804200000|2025-09-02 09:10:00|18.61|16.84|18.61|16.84|18.63|16.85|18.52|16.76|0
1756804500000|2025-09-02 09:15:00|18.6|16.83|18.42|16.67|18.62|16.85|18.42|16.67|0
1756804800000|2025-09-02 09:20:00|18.4|16.65|18.51|16.75|18.53|16.77|18.37|16.62|0
1756805100000|2025-09-02 09:25:00|18.5|16.74|18.5|16.74|18.62|16.85|18.48|16.72|0
1756805400000|2025-09-02 09:30:00|18.51|16.75|18.51|16.75|18.53|16.77|18.49|16.72|0
1756805700000|2025-09-02 09:35:00|18.5|16.74|18.52|16.75|18.54|16.77|18.47|16.72|0
1756806000000|2025-09-02 09:40:00|18.51|16.74|18.57|16.8|18.58|16.81|18.49|16.73|0
1756806300000|2025-09-02 09:45:00|18.58|16.81|18.82|17.03|18.83|17.04|18.58|16.81|0
1756806600000|2025-09-02 09:50:00|18.83|17.02|18.83|17.03|18.84|17.04|18.74|16.95|0
1756806900000|2025-09-02 09:55:00|18.82|17.02|18.82|17.03|18.84|17.05|18.8|17.01|0
1756807200000|2025-09-02 10:00:00|18.83|17.04|18.86|17.06|18.86|17.06|18.79|17|0
1756807500000|2025-09-02 10:05:00|18.87|17.07|18.87|17.08|18.94|17.13|18.83|17.04|0
1756807800000|2025-09-02 10:10:00|18.88|17.07|18.87|17.07|18.89|17.09|18.8|17.01|0
1756808100000|2025-09-02 10:15:00|18.86|17.06|19.04|17.22|19.05|17.23|18.86|17.06|0
1756808400000|2025-09-02 10:20:00|19.03|17.23|19.2|17.37|19.2|17.37|19|17.19|0
1756808700000|2025-09-02 10:25:00|19.18|17.35|19.45|17.59|19.45|17.59|19.15|17.32|0
1756809000000|2025-09-02 10:30:00|19.46|17.61|19.4|17.55|19.55|17.69|19.36|17.52|0
1756809300000|2025-09-02 10:35:00|19.38|17.53|19.39|17.54|19.46|17.6|19.34|17.5|0
1756809600000|2025-09-02 10:40:00|19.4|17.55|19.59|17.72|19.7|17.82|19.36|17.52|0
1756809900000|2025-09-02 10:45:00|19.6|17.73|19.6|17.73|19.6|17.74|19.45|17.6|0
1756810200000|2025-09-02 10:50:00|19.56|17.74|19.65|17.78|19.68|17.81|19.56|17.69|0
1756810500000|2025-09-02 10:55:00|19.64|17.77|19.57|17.71|19.68|17.8|19.55|17.69|0
1756810800000|2025-09-02 11:00:00|19.56|17.7|19.6|17.74|19.67|17.8|19.51|17.65|0
1756811100000|2025-09-02 11:05:00|19.59|17.73|19.6|17.73|19.61|17.75|19.56|17.7|0
1756811400000|2025-09-02 11:10:00|19.62|17.75|19.57|17.71|19.65|17.78|19.52|17.66|0
1756811700000|2025-09-02 11:15:00|19.59|17.73|19.54|17.68|19.61|17.74|19.4|17.55|0
1756812000000|2025-09-02 11:20:00|19.49|17.63|19.49|17.63|19.62|17.75|19.47|17.62|0
1756812300000|2025-09-02 11:25:00|19.48|17.62|19.54|17.68|19.55|17.69|19.44|17.59|0
1756812600000|2025-09-02 11:30:00|19.55|17.69|19.52|17.66|19.58|17.71|19.49|17.64|0
1756812900000|2025-09-02 11:35:00|19.53|17.67|19.63|17.76|19.66|17.78|19.53|17.67|0
1756813200000|2025-09-02 11:40:00|19.64|17.77|19.53|17.67|19.64|17.77|19.48|17.63|0
1756813500000|2025-09-02 11:45:00|19.52|17.66|19.53|17.67|19.58|17.72|19.5|17.64|0
1756813800000|2025-09-02 11:50:00|19.54|17.68|19.63|17.76|19.75|17.87|19.53|17.67|0
1756814100000|2025-09-02 11:55:00|19.64|17.77|19.69|17.82|19.7|17.82|19.55|17.69|0
1756814400000|2025-09-02 12:00:00|19.73|17.85|20.1|18.18|20.12|18.2|19.71|17.84|0
1756814700000|2025-09-02 12:05:00|20.09|18.17|20.22|18.29|20.25|18.32|20.01|18.1|0
1756815000000|2025-09-02 12:10:00|20.21|18.28|20.3|18.37|20.39|18.44|20.18|18.26|0
1756815300000|2025-09-02 12:15:00|20.29|18.36|20.32|18.38|20.33|18.4|20.19|18.26|0
1756815600000|2025-09-02 12:20:00|20.27|18.34|20.53|18.58|20.54|18.58|20.23|18.3|0
1756815900000|2025-09-02 12:25:00|20.54|18.59|20.51|18.56|20.55|18.6|20.45|18.5|0
1756816200000|2025-09-02 12:30:00|20.52|18.51|20.6|18.63|20.6|18.64|20.43|18.48|0
1756816500000|2025-09-02 12:35:00|20.57|18.61|20.59|18.63|20.64|18.67|20.49|18.54|0
1756816800000|2025-09-02 12:40:00|20.57|18.61|20.86|18.87|20.97|18.97|20.57|18.61|0
1756817100000|2025-09-02 12:45:00|20.88|18.89|21.11|19.11|21.14|19.14|20.85|18.87|0
1756817400000|2025-09-02 12:50:00|21.12|19.12|21.47|19.47|21.48|19.48|20.96|18.96|0
1756817700000|2025-09-02 12:55:00|21.27|19.27|21.32|19.32|21.53|19.53|21.27|19.27|0
1756818000000|2025-09-02 13:00:00|21.33|19.33|21.48|19.48|21.64|19.64|21.33|19.33|0
1756818300000|2025-09-02 13:05:00|21.46|19.46|21.38|19.38|21.54|19.54|21.16|19.16|0
1756818600000|2025-09-02 13:10:00|21.37|19.37|21.07|19.07|21.41|19.41|21.06|19.06|0
1756818900000|2025-09-02 13:15:00|21.08|19.08|21.16|19.16|21.17|19.17|21.02|19.02|0
1756819200000|2025-09-02 13:20:00|21.15|19.15|21.11|19.11|21.18|19.18|21.07|19.07|0
1756819500000|2025-09-02 13:25:00|21.13|19.13|21.61|19.61|21.61|19.61|21.09|19.09|0
1756819800000|2025-09-02 13:30:00|21.58|19.58|21.53|19.53|21.97|19.97|21.44|19.44|0
1756820100000|2025-09-02 13:35:00|21.58|19.58|21.01|19.01|21.58|19.58|20.9|18.91|0
1756820400000|2025-09-02 13:40:00|21.02|19.02|20.81|18.83|21.09|19.09|20.63|18.66|0
1756820700000|2025-09-02 13:45:00|20.82|18.95|20.37|18.43|21.17|19.17|20.36|18.42|0
1756821000000|2025-09-02 13:50:00|20.34|18.4|19.75|17.87|20.37|18.43|19.72|17.84|0
1756821300000|2025-09-02 13:55:00|19.7|17.82|19.74|17.86|19.86|17.97|19.61|17.74|0
1756821600000|2025-09-02 14:00:00|19.68|17.81|19.57|17.71|19.68|17.81|19.29|17.46|0
1756821900000|2025-09-02 14:05:00|19.56|17.7|19.9|18|19.94|18.04|19.52|17.66|0
1756822200000|2025-09-02 14:10:00|19.92|18.02|20.03|18.12|20.07|18.16|19.68|17.81|0
1756822500000|2025-09-02 14:15:00|20.04|18.13|19.98|18.08|20.23|18.3|19.83|17.94|0
1756822800000|2025-09-02 14:20:00|19.99|18.09|20.09|18.18|20.12|18.21|19.7|17.82|0
1756823100000|2025-09-02 14:25:00|20.11|18.2|19.66|17.79|20.25|18.32|19.66|17.79|0
1756823400000|2025-09-02 14:30:00|19.65|17.78|19.47|17.62|19.85|17.96|19.46|17.6|0
1756823700000|2025-09-02 14:35:00|19.48|17.63|19.78|17.89|19.79|17.91|19.48|17.62|0
1756824000000|2025-09-02 14:40:00|19.76|17.88|20.2|18.28|20.29|18.36|19.76|17.87|0
1756824300000|2025-09-02 14:45:00|20.19|18.27|20.57|18.62|20.58|18.62|20.13|18.22|0
1756824600000|2025-09-02 14:50:00|20.55|18.6|20.48|18.53|20.66|18.7|20.4|18.46|0
1756824900000|2025-09-02 14:55:00|20.49|18.54|20.3|18.37|20.53|18.57|20.28|18.35|0
1756825200000|2025-09-02 15:00:00|20.32|18.39|20.51|18.55|20.52|18.56|20.11|18.19|0
1756825500000|2025-09-02 15:05:00|20.52|18.56|20.58|18.62|20.76|18.79|20.52|18.56|0
1756825800000|2025-09-02 15:10:00|20.55|18.59|20.68|18.71|20.72|18.74|20.4|18.46|0
1756826100000|2025-09-02 15:15:00|20.69|18.72|20.88|18.89|21|19|20.62|18.66|0
1756826400000|2025-09-02 15:20:00|20.89|18.9|20.92|18.93|21.12|19.12|20.87|18.89|0
1756826700000|2025-09-02 15:25:00|20.88|18.89|20.79|18.81|20.92|18.93|20.73|18.76|0
1756827000000|2025-09-02 15:30:00|20.77|18.79|20.91|18.92|21.01|19.01|20.77|18.79|0
1756827300000|2025-09-02 15:35:00|20.93|18.94|21.41|19.41|21.41|19.41|20.92|18.93|0
1756827600000|2025-09-02 15:40:00|21.39|19.39|21.37|19.37|21.42|19.42|21.31|19.31|0
1756827900000|2025-09-02 15:45:00|21.36|19.36|21.4|19.4|21.41|19.41|21.23|19.23|0
1756828200000|2025-09-02 15:50:00|21.39|19.39|21.52|19.52|21.6|19.6|21.38|19.38|0
1756828500000|2025-09-02 15:55:00|21.53|19.53|21.53|19.53|21.58|19.58|21.24|19.24|0
1756828800000|2025-09-02 16:00:00|21.52|19.52|21.48|19.48|21.52|19.52|21.25|19.25|0
1756829100000|2025-09-02 16:05:00|21.46|19.46|21.38|19.38|21.55|19.55|21.23|19.23|0
1756829400000|2025-09-02 16:10:00|21.39|19.39|21.13|19.13|21.4|19.4|21.11|19.11|0
1756829700000|2025-09-02 16:15:00|21.12|19.12|20.82|18.83|21.12|19.12|20.81|18.83|0
1756830000000|2025-09-02 16:20:00|20.83|18.84|20.87|18.88|20.87|18.88|20.63|18.66|0
1756830300000|2025-09-02 16:25:00|20.88|18.9|20.97|18.97|20.99|18.99|20.77|18.79|0
1756830600000|2025-09-02 16:30:00|20.98|18.98|20.87|18.88|20.98|18.98|20.82|18.83|0
1756830900000|2025-09-02 16:35:00|20.85|18.86|20.86|18.87|20.9|18.91|20.72|18.74|0
1756831200000|2025-09-02 16:40:00|20.85|18.86|20.64|18.67|20.85|18.86|20.47|18.52|0
1756831500000|2025-09-02 16:45:00|20.62|18.65|20.79|18.81|20.87|18.88|20.61|18.65|0
1756831800000|2025-09-02 16:50:00|20.78|18.8|20.43|18.49|20.78|18.8|20.42|18.48|0
1756832100000|2025-09-02 16:55:00|20.41|18.47|20.22|18.29|20.44|18.5|20.2|18.27|0
1756832400000|2025-09-02 17:00:00|20.23|18.3|20.02|18.11|20.23|18.3|20.01|18.1|0
1756832700000|2025-09-02 17:05:00|20.04|18.13|20.05|18.14|20.1|18.18|19.9|18.01|0
1756833000000|2025-09-02 17:10:00|20.04|18.13|20.2|18.28|20.24|18.31|20.01|18.11|0
1756833300000|2025-09-02 17:15:00|20.22|18.3|20.13|18.21|20.22|18.3|20.06|18.15|0
1756833600000|2025-09-02 17:20:00|20.12|18.2|19.93|18.04|20.19|18.27|19.93|18.04|0
1756833900000|2025-09-02 17:25:00|19.94|18.03|19.88|17.99|19.94|18.04|19.78|17.9|0
1756834200000|2025-09-02 17:30:00|19.86|17.97|19.59|17.73|19.88|17.99|19.59|17.73|0
1756834500000|2025-09-02 17:35:00|19.6|17.75|19.41|17.56|19.65|17.78|19.4|17.55|0
1756834800000|2025-09-02 17:40:00|19.43|17.58|19.44|17.59|19.48|17.63|19.36|17.52|0
1756835100000|2025-09-02 17:45:00|19.45|17.6|19.5|17.64|19.53|17.67|19.36|17.52|0
1756835400000|2025-09-02 17:50:00|19.51|17.65|19.52|17.66|19.58|17.72|19.38|17.54|0
1756835700000|2025-09-02 17:55:00|19.53|17.67|19.54|17.68|19.62|17.76|19.47|17.61|0
1756836000000|2025-09-02 18:00:00|19.56|17.7|19.53|17.67|19.59|17.72|19.39|17.54|0
1756836300000|2025-09-02 18:05:00|19.54|17.68|19.68|17.8|19.7|17.83|19.52|17.66|0
1756836600000|2025-09-02 18:10:00|19.71|17.83|19.69|17.82|19.73|17.85|19.58|17.71|0
1756836900000|2025-09-02 18:15:00|19.67|17.8|19.82|17.93|19.83|17.94|19.65|17.78|0
1756837200000|2025-09-02 18:20:00|19.83|17.94|19.76|17.87|19.85|17.96|19.68|17.81|0
1756837500000|2025-09-02 18:25:00|19.75|17.88|19.87|17.98|19.88|17.99|19.69|17.82|0
1756837800000|2025-09-02 18:30:00|19.86|17.97|19.83|17.94|19.88|17.99|19.7|17.82|0
1756838100000|2025-09-02 18:35:00|19.84|17.95|19.93|18.03|19.97|18.07|19.83|17.94|0
1756838400000|2025-09-02 18:40:00|19.92|18.02|19.96|18.06|20.01|18.11|19.88|17.98|0
1756838700000|2025-09-02 18:45:00|19.98|18.08|19.72|17.84|20.01|18.1|19.65|17.78|0
1756839000000|2025-09-02 18:50:00|19.71|17.83|19.52|17.66|19.71|17.83|19.36|17.51|0
1756839300000|2025-09-02 18:55:00|19.51|17.65|19.66|17.78|19.74|17.86|19.51|17.65|0
1756839600000|2025-09-02 19:00:00|19.64|17.77|19.48|17.62|19.64|17.77|19.41|17.56|0
1756839900000|2025-09-02 19:05:00|19.51|17.65|19.41|17.56|19.55|17.69|19.4|17.55|0
1756840200000|2025-09-02 19:10:00|19.4|17.55|19.31|17.47|19.48|17.62|19.26|17.42|0
1756840500000|2025-09-02 19:15:00|19.32|17.48|19.09|17.27|19.34|17.5|19.07|17.25|0
1756840800000|2025-09-02 19:20:00|19.1|17.28|19.15|17.33|19.17|17.34|19|17.19|0
1756841100000|2025-09-02 19:25:00|19.16|17.34|19.05|17.23|19.2|17.37|19.04|17.23|0
1756841400000|2025-09-02 19:30:00|19.06|17.24|19.11|17.29|19.11|17.29|18.87|17.08|0
1756841700000|2025-09-02 19:35:00|19.12|17.3|19|17.19|19.13|17.31|18.95|17.14|0
1756842000000|2025-09-02 19:40:00|18.99|17.18|18.98|17.17|19.04|17.23|18.88|17.09|0
1756842300000|2025-09-02 19:45:00|18.99|17.18|18.99|17.18|19.12|17.3|18.98|17.17|0
1756842600000|2025-09-02 19:50:00|18.97|17.16|18.89|17.09|18.99|17.18|18.85|17.05|0
1756842900000|2025-09-02 19:55:00|18.91|17.11|18.87|17.07|19.07|17.26|18.82|17.02|0
1756843200000|2025-09-02 20:00:00|18.83|17.04|18.91|17.11|18.95|17.14|18.82|17.02|0
1756843500000|2025-09-02 20:05:00|18.89|17.09|18.24|16.5|19|17.19|18.24|16.5|0
1756843800000|2025-09-02 20:10:00|18.2|16.47|18.48|16.72|18.57|16.8|18.2|16.47|0
1756844100000|2025-09-02 20:15:00|18.45|16.69|18.3|16.55|18.57|16.8|18.22|16.49|0
1756844400000|2025-09-02 20:20:00|18.24|16.5|18.24|16.5|18.31|16.57|18.16|16.43|0
1756844700000|2025-09-02 20:25:00|18.23|16.49|18.24|16.5|18.32|16.58|18.18|16.44|0
1756845000000|2025-09-02 20:30:00|18.25|16.51|18.23|16.49|18.25|16.52|18.2|16.47|0
1756845300000|2025-09-02 20:35:00|18.22|16.48|18.29|16.55|18.31|16.56|18.17|16.44|0
1756845600000|2025-09-02 20:40:00|18.28|16.54|18.17|16.44|18.29|16.55|18.15|16.42|0
1756845900000|2025-09-02 20:45:00|18.18|16.45|18.16|16.43|18.2|16.47|18.15|16.43|0
1756846200000|2025-09-02 20:50:00|18.18|16.45|18.12|16.39|18.18|16.45|18.08|16.36|0
1756846500000|2025-09-02 20:55:00|18.17|16.37|18.15|16.35|18.19|16.39|18.14|16.34|0
1756846800000|2025-09-02 21:00:00|18.16|16.36|18.16|16.36|18.19|16.39|18.16|16.36|0
1756847100000|2025-09-02 21:05:00|18.15|16.35|18.14|16.34|18.15|16.35|18.13|16.33|0
1756847400000|2025-09-02 21:10:00|18.13|16.33|18.13|16.33|18.14|16.34|18.13|16.33|0
1756847700000|2025-09-02 21:15:00|18.14|16.34|18.16|16.36|18.16|16.36|18.13|16.33|0
1756848000000|2025-09-02 21:20:00|18.17|16.37|18.13|16.33|18.17|16.37|18.13|16.33|0
1756848300000|2025-09-02 21:25:00|18.12|16.32|18.13|16.33|18.13|16.33|18.12|16.32|0
1756848600000|2025-09-02 21:30:00|18.12|16.32|18.13|16.33|18.15|16.35|18.12|16.32|0
1756848900000|2025-09-02 21:35:00|18.14|16.34|18.13|16.33|18.14|16.34|18.13|16.33|0
1756849200000|2025-09-02 21:40:00|18.14|16.34|18.14|16.34|18.14|16.34|18.13|16.33|0
1756849500000|2025-09-02 21:45:00|18.13|16.33|18.13|16.33|18.14|16.34|18.13|16.33|0
1756849800000|2025-09-02 21:50:00|18.12|16.32|18.11|16.31|18.14|16.34|18.11|16.31|0
1756850100000|2025-09-02 21:55:00|18.12|16.32|18.11|16.31|18.14|16.34|18.1|16.3|0
1756850400000|2025-09-02 22:00:00|18.17|16.37|18.23|16.43|18.24|16.44|18.11|16.31|0
1756850700000|2025-09-02 22:05:00|18.22|16.42|18.3|16.5|18.3|16.5|18.21|16.41|0
1756851000000|2025-09-02 22:10:00|18.28|16.48|18.24|16.44|18.31|16.51|18.23|16.43|0
1756851300000|2025-09-02 22:15:00|18.23|16.43|18.27|16.47|18.27|16.47|18.17|16.37|0
1756851600000|2025-09-02 22:20:00|18.25|16.45|18.29|16.49|18.3|16.5|18.23|16.43|0
1756851900000|2025-09-02 22:25:00|18.28|16.48|18.29|16.49|18.32|16.52|18.28|16.48|0
1756852200000|2025-09-02 22:30:00|18.28|16.48|18.31|16.51|18.32|16.52|18.22|16.42|0
1756852500000|2025-09-02 22:35:00|18.3|16.5|18.21|16.41|18.31|16.51|18.2|16.4|0
1756852800000|2025-09-02 22:40:00|18.22|16.42|18.31|16.51|18.33|16.53|18.22|16.42|0
1756853100000|2025-09-02 22:45:00|18.3|16.5|18.32|16.52|18.32|16.52|18.28|16.48|0
1756853400000|2025-09-02 22:50:00|18.31|16.51|18.42|16.62|18.43|16.63|18.3|16.5|0
1756853700000|2025-09-02 22:55:00|18.44|16.64|18.47|16.67|18.51|16.71|18.43|16.63|0
1756854000000|2025-09-02 23:00:00|18.48|16.68|18.45|16.65|18.48|16.68|18.44|16.64|0
1756854300000|2025-09-02 23:05:00|18.46|16.66|18.47|16.67|18.5|16.7|18.44|16.64|0
1756854600000|2025-09-02 23:10:00|18.46|16.66|18.48|16.68|18.48|16.68|18.45|16.65|0
1756854900000|2025-09-02 23:15:00|18.47|16.67|18.55|16.75|18.55|16.75|18.45|16.65|0
1756855200000|2025-09-02 23:20:00|18.54|16.74|18.54|16.74|18.58|16.78|18.54|16.74|0
1756855500000|2025-09-02 23:25:00|18.53|16.73|18.5|16.7|18.53|16.73|18.5|16.7|0
1756855800000|2025-09-02 23:30:00|18.49|16.69|18.51|16.71|18.52|16.72|18.47|16.67|0
1756856100000|2025-09-02 23:35:00|18.52|16.72|18.51|16.71|18.54|16.74|18.5|16.7|0
1756856400000|2025-09-02 23:40:00|18.52|16.72|18.53|16.73|18.54|16.74|18.51|16.71|0
1756856700000|2025-09-02 23:45:00|18.52|16.72|18.54|16.74|18.55|16.75|18.5|16.7|0
1756857000000|2025-09-02 23:50:00|18.53|16.73|18.52|16.72|18.54|16.74|18.51|16.71|0
1756857300000|2025-09-02 23:55:00|18.53|16.73|18.52|16.72|18.55|16.75|18.52|16.72|0
1756857600000|2025-09-03 00:00:00|18.54|16.74|18.52|16.72|18.59|16.79|18.52|16.72|0
1756857900000|2025-09-03 00:05:00|18.53|16.73|18.58|16.78|18.58|16.78|18.53|16.73|0
1756858200000|2025-09-03 00:10:00|18.57|16.77|18.53|16.73|18.58|16.78|18.53|16.73|0
1756858500000|2025-09-03 00:15:00|18.51|16.75|18.48|16.72|18.55|16.78|18.45|16.69|0
1756858800000|2025-09-03 00:20:00|18.49|16.73|18.56|16.79|18.57|16.8|18.49|16.73|0
1756859100000|2025-09-03 00:25:00|18.55|16.78|18.55|16.79|18.57|16.8|18.54|16.77|0
1756859400000|2025-09-03 00:30:00|18.54|16.78|18.6|16.83|18.61|16.84|18.52|16.76|0
1756859700000|2025-09-03 00:35:00|18.59|16.82|18.6|16.83|18.63|16.85|18.59|16.82|0
1756860000000|2025-09-03 00:40:00|18.59|16.82|18.49|16.73|18.61|16.83|18.49|16.73|0
1756860300000|2025-09-03 00:45:00|18.5|16.74|18.55|16.78|18.59|16.82|18.49|16.73|0
1756860600000|2025-09-03 00:50:00|18.54|16.8|18.6|16.83|18.63|16.85|18.53|16.77|0
1756860900000|2025-09-03 00:55:00|18.59|16.82|18.58|16.81|18.61|16.84|18.58|16.81|0
1756861200000|2025-09-03 01:00:00|18.6|16.83|18.6|16.83|18.61|16.84|18.57|16.8|0
1756861500000|2025-09-03 01:05:00|18.61|16.84|18.61|16.83|18.63|16.86|18.59|16.82|0
1756861800000|2025-09-03 01:10:00|18.6|16.81|18.6|16.83|18.62|16.84|18.57|16.8|0
1756862100000|2025-09-03 01:15:00|18.59|16.82|18.64|16.86|18.68|16.9|18.58|16.81|0
1756862400000|2025-09-03 01:20:00|18.65|16.87|18.72|16.94|18.73|16.94|18.63|16.86|0
1756862700000|2025-09-03 01:25:00|18.73|16.92|18.71|16.93|18.75|16.96|18.69|16.91|0
1756863000000|2025-09-03 01:30:00|18.7|16.92|18.72|16.94|18.74|16.95|18.69|16.91|0
1756863300000|2025-09-03 01:35:00|18.71|16.93|18.7|16.92|18.73|16.95|18.69|16.91|0
1756863600000|2025-09-03 01:40:00|18.71|16.93|18.71|16.93|18.73|16.95|18.67|16.9|0
1756863900000|2025-09-03 01:45:00|18.7|16.92|18.6|16.83|18.71|16.93|18.57|16.8|0
1756864200000|2025-09-03 01:50:00|18.61|16.84|18.62|16.84|18.62|16.85|18.57|16.8|0
1756864500000|2025-09-03 01:55:00|18.61|16.83|18.59|16.82|18.63|16.86|18.58|16.81|0
1756864800000|2025-09-03 02:00:00|18.58|16.81|18.6|16.83|18.62|16.85|18.54|16.78|0
1756865100000|2025-09-03 02:05:00|18.61|16.84|18.59|16.82|18.62|16.85|18.58|16.81|0
1756865400000|2025-09-03 02:10:00|18.61|16.84|18.59|16.82|18.62|16.85|18.58|16.81|0
1756865700000|2025-09-03 02:15:00|18.61|16.84|18.61|16.83|18.62|16.84|18.57|16.8|0
1756866000000|2025-09-03 02:20:00|18.6|16.84|18.6|16.83|18.62|16.84|18.58|16.81|0
1756866300000|2025-09-03 02:25:00|18.61|16.84|18.65|16.88|18.65|16.88|18.59|16.82|0
1756866600000|2025-09-03 02:30:00|18.66|16.89|18.76|16.98|18.76|16.98|18.64|16.86|0
1756866900000|2025-09-03 02:35:00|18.77|16.99|18.77|16.98|18.78|16.99|18.76|16.97|0
1756867200000|2025-09-03 02:40:00|18.78|16.99|18.75|16.97|18.79|17|18.74|16.96|0
1756867500000|2025-09-03 02:45:00|18.74|16.96|18.65|16.87|18.76|16.97|18.63|16.85|0
1756867800000|2025-09-03 02:50:00|18.66|16.88|18.63|16.86|18.66|16.89|18.63|16.86|0
1756868100000|2025-09-03 02:55:00|18.64|16.87|18.71|16.93|18.71|16.93|18.62|16.85|0
1756868400000|2025-09-03 03:00:00|18.72|16.97|18.75|16.97|18.77|16.98|18.72|16.95|0
1756868700000|2025-09-03 03:05:00|18.74|16.96|18.65|16.88|18.77|16.98|18.65|16.87|0
1756869000000|2025-09-03 03:10:00|18.67|16.89|18.71|16.93|18.71|16.93|18.65|16.87|0
1756869300000|2025-09-03 03:15:00|18.72|16.94|18.71|16.93|18.73|16.95|18.68|16.9|0
1756869600000|2025-09-03 03:20:00|18.72|16.94|18.68|16.9|18.72|16.94|18.68|16.9|0
1756869900000|2025-09-03 03:25:00|18.7|16.92|18.75|16.96|18.78|16.99|18.69|16.91|0
1756870200000|2025-09-03 03:30:00|18.76|16.97|18.75|16.96|18.77|16.99|18.73|16.95|0
1756870500000|2025-09-03 03:35:00|18.77|16.98|18.76|16.97|18.8|17.01|18.75|16.96|0
1756870800000|2025-09-03 03:40:00|18.77|16.99|18.69|16.91|18.89|17.09|18.69|16.91|0
1756871100000|2025-09-03 03:45:00|18.72|16.93|18.74|16.96|18.77|16.98|18.71|16.93|0
1756871400000|2025-09-03 03:50:00|18.75|16.97|18.75|16.97|18.77|16.98|18.73|16.95|0
1756871700000|2025-09-03 03:55:00|18.76|16.98|18.75|16.96|18.78|16.99|18.72|16.94|0
1756872000000|2025-09-03 04:00:00|18.74|16.97|18.74|16.96|18.78|16.99|18.74|16.95|0
1756872300000|2025-09-03 04:05:00|18.76|16.95|18.76|16.98|18.77|16.99|18.74|16.95|0
1756872600000|2025-09-03 04:10:00|18.77|16.97|18.81|17.02|18.81|17.02|18.74|16.96|0
1756872900000|2025-09-03 04:15:00|18.82|17.03|18.8|17.01|18.83|17.03|18.78|17|0
1756873200000|2025-09-03 04:20:00|18.79|17|18.73|16.95|18.79|17|18.72|16.94|0
1756873500000|2025-09-03 04:25:00|18.74|16.96|18.72|16.94|18.76|16.97|18.71|16.93|0
1756873800000|2025-09-03 04:30:00|18.74|16.95|18.74|16.95|18.76|16.97|18.73|16.95|0
1756874100000|2025-09-03 04:35:00|18.73|16.94|18.76|16.98|18.76|16.98|18.72|16.94|0
1756874400000|2025-09-03 04:40:00|18.74|16.96|18.74|16.96|18.77|16.98|18.73|16.95|0
1756874700000|2025-09-03 04:45:00|18.75|16.97|18.75|16.97|18.79|17|18.73|16.95|0
1756875000000|2025-09-03 04:50:00|18.74|16.96|18.77|16.98|18.77|16.98|18.73|16.94|0
1756875300000|2025-09-03 04:55:00|18.76|16.96|18.74|16.96|18.77|16.98|18.72|16.94|0
1756875600000|2025-09-03 05:00:00|18.75|16.97|18.76|16.97|18.78|16.99|18.71|16.93|0
1756875900000|2025-09-03 05:05:00|18.78|16.99|18.83|17.04|18.88|17.08|18.75|16.97|0
1756876200000|2025-09-03 05:10:00|18.84|17.03|18.79|17|18.86|17.06|18.76|16.97|0
1756876500000|2025-09-03 05:15:00|18.8|17.01|18.73|16.94|18.8|17.01|18.68|16.9|0
1756876800000|2025-09-03 05:20:00|18.71|16.93|18.85|17.05|18.87|17.07|18.71|16.93|0
1756877100000|2025-09-03 05:25:00|18.86|17.06|18.85|17.05|18.9|17.1|18.8|17.01|0
1756877400000|2025-09-03 05:30:00|18.84|17.04|18.86|17.06|18.86|17.07|18.77|16.99|0
1756877700000|2025-09-03 05:35:00|18.85|17.07|18.84|17.05|18.87|17.07|18.82|17.03|0
1756878000000|2025-09-03 05:40:00|18.85|17.06|18.89|17.09|18.92|17.12|18.84|17.05|0
1756878300000|2025-09-03 05:45:00|18.95|17.14|19.03|17.22|19.03|17.22|18.92|17.12|0
1756878600000|2025-09-03 05:50:00|19.02|17.21|19.02|17.21|19.04|17.23|18.98|17.17|0
1756878900000|2025-09-03 05:55:00|19.01|17.2|19.01|17.2|19.04|17.23|18.98|17.17|0
1756879200000|2025-09-03 06:00:00|19|17.19|19.06|17.25|19.08|17.26|18.99|17.18|0
1756879500000|2025-09-03 06:05:00|19.05|17.24|18.96|17.15|19.07|17.25|18.93|17.13|0
1756879800000|2025-09-03 06:10:00|18.95|17.14|18.89|17.09|18.96|17.15|18.87|17.08|0
1756880100000|2025-09-03 06:15:00|18.9|17.1|18.85|17.06|18.92|17.11|18.83|17.03|0
1756880400000|2025-09-03 06:20:00|18.91|17.11|18.8|17.01|18.92|17.11|18.78|16.99|0
1756880700000|2025-09-03 06:25:00|18.79|17|18.75|16.97|18.82|17.02|18.7|16.92|0
1756881000000|2025-09-03 06:30:00|18.74|16.96|18.59|16.82|18.74|16.96|18.57|16.8|0
1756881300000|2025-09-03 06:35:00|18.6|16.83|18.64|16.87|18.67|16.89|18.57|16.8|0
1756881600000|2025-09-03 06:40:00|18.65|16.85|18.64|16.87|18.66|16.88|18.61|16.84|0
1756881900000|2025-09-03 06:45:00|18.65|16.86|18.71|16.93|18.71|16.93|18.62|16.85|0
1756882200000|2025-09-03 06:50:00|18.7|16.92|18.66|16.88|18.73|16.95|18.63|16.86|0
1756882500000|2025-09-03 06:55:00|18.64|16.87|18.65|16.87|18.71|16.93|18.61|16.84|0
1756882800000|2025-09-03 07:00:00|18.64|16.88|18.54|16.78|18.7|16.92|18.54|16.78|0
1756883100000|2025-09-03 07:05:00|18.61|16.77|18.55|16.78|18.62|16.85|18.51|16.75|0
1756883400000|2025-09-03 07:10:00|18.54|16.77|18.63|16.86|18.64|16.87|18.51|16.75|0
1756883700000|2025-09-03 07:15:00|18.64|16.87|18.77|16.98|18.79|17|18.56|16.79|0
1756884000000|2025-09-03 07:20:00|18.76|16.97|19.09|16.49|19.27|17.04|18.7|16.48|0
1756884300000|2025-09-03 07:25:00|19.1|16.5|19|16.4|19.14|16.54|18.97|16.37|0
1756884600000|2025-09-03 07:30:00|18.99|16.39|19.06|16.46|19.08|16.48|18.89|16.29|0
1756884900000|2025-09-03 07:35:00|19.07|16.47|18.86|16.26|19.08|16.48|18.85|16.25|0
1756885200000|2025-09-03 07:40:00|18.87|16.27|18.96|16.36|18.98|16.38|18.86|16.26|0
1756885500000|2025-09-03 07:45:00|18.95|16.35|18.86|16.26|18.97|16.37|18.85|16.25|0
1756885800000|2025-09-03 07:50:00|18.88|16.28|18.87|16.27|18.96|16.36|18.85|16.25|0
1756886100000|2025-09-03 07:55:00|18.88|16.28|18.75|16.15|18.91|16.31|18.73|16.13|0
1756886400000|2025-09-03 08:00:00|18.78|16.18|18.33|16.58|18.8|16.7|18.32|16.17|0
1756886700000|2025-09-03 08:05:00|18.36|16.61|18.32|16.57|18.4|16.65|18.31|16.56|0
1756887000000|2025-09-03 08:10:00|18.31|16.56|18.26|16.52|18.36|16.61|18.25|16.51|0
1756887300000|2025-09-03 08:15:00|18.27|16.53|18.12|16.4|18.27|16.53|18.09|16.37|0
1756887600000|2025-09-03 08:20:00|18.11|16.39|18.08|16.36|18.14|16.41|18.06|16.34|0
1756887900000|2025-09-03 08:25:00|18.09|16.35|18.09|16.37|18.15|16.43|18.06|16.34|0
1756888200000|2025-09-03 08:30:00|18.11|16.38|18.13|16.41|18.16|16.43|18.06|16.34|0
1756888500000|2025-09-03 08:35:00|18.14|16.4|18.2|16.46|18.26|16.52|18.13|16.4|0
1756888800000|2025-09-03 08:40:00|18.18|16.47|18.22|16.49|18.24|16.5|18.15|16.42|0
1756889100000|2025-09-03 08:45:00|18.21|16.48|18.19|16.45|18.26|16.52|18.16|16.43|0
1756889400000|2025-09-03 08:50:00|18.16|16.43|18.22|16.48|18.28|16.54|18.16|16.43|0
1756889700000|2025-09-03 08:55:00|18.23|16.49|18.14|16.41|18.24|16.5|18.14|16.41|0
1756890000000|2025-09-03 09:00:00|18.13|16.4|18.13|16.4|18.16|16.43|18.02|16.3|0
1756890300000|2025-09-03 09:05:00|18.14|16.41|18.24|16.5|18.26|16.52|18.12|16.4|0
1756890600000|2025-09-03 09:10:00|18.23|16.49|18.25|16.51|18.26|16.52|18.21|16.48|0
1756890900000|2025-09-03 09:15:00|18.26|16.52|18.11|16.39|18.26|16.52|18.11|16.39|0
1756891200000|2025-09-03 09:20:00|18.1|16.38|18.08|16.36|18.14|16.41|18.06|16.34|0
1756891500000|2025-09-03 09:25:00|18.09|16.37|18.04|16.32|18.09|16.37|18.02|16.3|0
1756891800000|2025-09-03 09:30:00|18.03|16.31|18.03|16.31|18.1|16.37|18.01|16.29|0
1756892100000|2025-09-03 09:35:00|18.04|16.32|18.02|16.3|18.08|16.36|18|16.29|0
1756892400000|2025-09-03 09:40:00|18.01|16.29|17.92|16.21|18.04|16.32|17.92|16.21|0
1756892700000|2025-09-03 09:45:00|17.91|16.22|17.98|16.26|17.99|16.27|17.91|16.2|0
1756893000000|2025-09-03 09:50:00|17.97|16.27|17.97|16.26|18|16.28|17.95|16.24|0
1756893300000|2025-09-03 09:55:00|17.98|16.27|17.97|16.26|18.01|16.29|17.96|16.25|0
1756893600000|2025-09-03 10:00:00|17.96|16.25|17.96|16.25|18|16.28|17.95|16.24|0
1756893900000|2025-09-03 10:05:00|17.95|16.24|18.07|16.35|18.09|16.37|17.95|16.24|0
1756894200000|2025-09-03 10:10:00|18.06|16.34|18.1|16.38|18.11|16.39|18.05|16.33|0
1756894500000|2025-09-03 10:15:00|18.13|16.4|18.12|16.39|18.2|16.47|18.12|16.39|0
1756894800000|2025-09-03 10:20:00|18.11|16.38|18.13|16.41|18.14|16.42|18.11|16.38|0
1756895100000|2025-09-03 10:25:00|18.14|16.42|18.13|16.4|18.15|16.42|18.12|16.39|0
1756895400000|2025-09-03 10:30:00|18.08|16.36|18.15|16.42|18.15|16.42|17.95|16.24|0
1756895700000|2025-09-03 10:35:00|18.14|16.43|18.13|16.41|18.2|16.46|18.11|16.38|0
1756896000000|2025-09-03 10:40:00|18.12|16.4|18.19|16.46|18.2|16.47|18.12|16.39|0
1756896300000|2025-09-03 10:45:00|18.18|16.45|18.19|16.46|18.22|16.48|18.17|16.44|0
1756896600000|2025-09-03 10:50:00|18.18|16.45|18.14|16.42|18.21|16.47|18.12|16.39|0
1756896900000|2025-09-03 10:55:00|18.15|16.41|18.13|16.41|18.16|16.43|18.11|16.39|0
1756897200000|2025-09-03 11:00:00|18.15|16.42|18.01|16.3|18.15|16.42|18.01|16.3|0
1756897500000|2025-09-03 11:05:00|18.03|16.32|18.09|16.37|18.13|16.41|18.01|16.3|0
1756897800000|2025-09-03 11:10:00|18.08|16.36|18.09|16.37|18.11|16.38|18.06|16.34|0
1756898100000|2025-09-03 11:15:00|18.08|16.36|18.14|16.41|18.17|16.44|18.08|16.36|0
1756898400000|2025-09-03 11:20:00|18.13|16.4|18.13|16.4|18.16|16.43|18.12|16.39|0
1756898700000|2025-09-03 11:25:00|18.14|16.41|18.2|16.46|18.21|16.48|18.11|16.38|0
1756899000000|2025-09-03 11:30:00|18.19|16.45|18.23|16.49|18.33|16.58|18.18|16.45|0
1756899300000|2025-09-03 11:35:00|18.22|16.48|18.19|16.46|18.24|16.5|18.17|16.44|0
1756899600000|2025-09-03 11:40:00|18.18|16.45|18.13|16.41|18.22|16.49|18.08|16.35|0
1756899900000|2025-09-03 11:45:00|18.14|16.42|18.19|16.46|18.2|16.47|18.11|16.39|0
1756900200000|2025-09-03 11:50:00|18.18|16.45|18.22|16.49|18.26|16.52|18.13|16.4|0
1756900500000|2025-09-03 11:55:00|18.23|16.5|18.47|16.71|18.56|16.79|18.22|16.48|0
1756900800000|2025-09-03 12:00:00|18.4|16.65|18.28|16.53|18.46|16.7|18.27|16.53|0
1756901100000|2025-09-03 12:05:00|18.33|16.58|18.38|16.63|18.42|16.67|18.32|16.57|0
1756901400000|2025-09-03 12:10:00|18.39|16.64|18.33|16.59|18.41|16.66|18.33|16.59|0
1756901700000|2025-09-03 12:15:00|18.32|16.58|18.33|16.58|18.36|16.61|18.26|16.52|0
1756902000000|2025-09-03 12:20:00|18.32|16.59|18.41|16.66|18.42|16.67|18.32|16.58|0
1756902300000|2025-09-03 12:25:00|18.4|16.65|18.46|16.71|18.52|16.76|18.4|16.65|0
1756902600000|2025-09-03 12:30:00|18.51|16.75|18.65|16.87|18.73|16.95|18.5|16.74|0
1756902900000|2025-09-03 12:35:00|18.64|16.85|18.59|16.82|18.66|16.88|18.51|16.75|0
1756903200000|2025-09-03 12:40:00|18.6|16.83|18.53|16.77|18.62|16.84|18.48|16.72|0
1756903500000|2025-09-03 12:45:00|18.54|16.78|18.54|16.78|18.6|16.83|18.52|16.76|0
1756903800000|2025-09-03 12:50:00|18.53|16.77|18.62|16.84|18.62|16.84|18.52|16.76|0
1756904100000|2025-09-03 12:55:00|18.61|16.83|18.64|16.87|18.68|16.9|18.57|16.8|0
1756904400000|2025-09-03 13:00:00|18.63|16.86|18.49|16.73|19.19|17.36|18.47|16.71|0
1756904700000|2025-09-03 13:05:00|18.48|16.72|18.43|16.67|18.49|16.73|18.37|16.62|0
1756905000000|2025-09-03 13:10:00|18.42|16.66|18.33|16.59|18.45|16.69|18.31|16.56|0
1756905300000|2025-09-03 13:15:00|18.34|16.6|18.4|16.65|18.46|16.7|18.33|16.58|0
1756905600000|2025-09-03 13:20:00|18.39|16.64|18.4|16.65|18.4|16.65|18.27|16.53|0
1756905900000|2025-09-03 13:25:00|18.42|16.66|18.95|17.14|18.96|17.15|18.4|16.65|0
1756906200000|2025-09-03 13:30:00|18.35|16.6|18.22|16.49|18.52|16.75|18.14|16.41|0
1756906500000|2025-09-03 13:35:00|18.2|16.47|18.27|16.53|18.32|16.57|18.08|16.36|0
1756906800000|2025-09-03 13:40:00|18.24|16.5|18.2|16.47|18.47|16.71|18.14|16.41|0
1756907100000|2025-09-03 13:45:00|18.19|16.46|18.39|16.64|18.51|16.74|18.18|16.45|0
1756907400000|2025-09-03 13:50:00|18.35|16.6|18.36|16.61|18.42|16.67|18.09|16.36|0
1756907700000|2025-09-03 13:55:00|18.35|16.6|18.5|16.74|18.57|16.81|18.27|16.53|0
1756908000000|2025-09-03 14:00:00|18.49|16.73|18.18|16.45|18.62|16.84|18.16|16.43|0
1756908300000|2025-09-03 14:05:00|18.17|16.44|18.23|16.5|18.33|16.58|18.08|16.36|0
1756908600000|2025-09-03 14:10:00|18.22|16.48|18.5|16.74|18.53|16.77|18.08|16.36|0
1756908900000|2025-09-03 14:15:00|18.49|16.73|18.18|16.45|18.49|16.73|18.06|16.34|0
1756909200000|2025-09-03 14:20:00|18.22|16.48|18.13|16.4|18.22|16.48|18.05|16.33|0
1756909500000|2025-09-03 14:25:00|18.12|16.41|18.13|16.4|18.14|16.41|17.85|16.15|0
1756909800000|2025-09-03 14:30:00|18.08|16.36|17.83|16.13|18.13|16.4|17.83|16.13|0
1756910100000|2025-09-03 14:35:00|17.8|16.11|17.77|16.08|17.88|16.18|17.73|16.04|0
1756910400000|2025-09-03 14:40:00|17.76|16.07|17.61|15.93|17.77|16.08|17.51|15.84|0
1756910700000|2025-09-03 14:45:00|17.62|15.94|17.61|15.94|17.68|16|17.49|15.82|0
1756911000000|2025-09-03 14:50:00|17.6|15.92|17.5|15.83|17.62|15.94|17.43|15.77|0
1756911300000|2025-09-03 14:55:00|17.49|15.82|17.41|15.75|17.57|15.9|17.39|15.73|0
1756911600000|2025-09-03 15:00:00|17.39|15.74|17.45|15.78|17.51|15.84|17.36|15.71|0
1756911900000|2025-09-03 15:05:00|17.48|15.79|17.45|15.79|17.53|15.86|17.36|15.71|0
1756912200000|2025-09-03 15:10:00|17.43|15.77|17.54|15.87|17.63|15.95|17.4|15.75|0
1756912500000|2025-09-03 15:15:00|17.55|15.88|17.59|15.92|17.62|15.94|17.47|15.81|0
1756912800000|2025-09-03 15:20:00|17.6|15.93|17.73|16.04|17.76|16.07|17.58|15.9|0
1756913100000|2025-09-03 15:25:00|17.72|16.03|18.12|16.39|18.12|16.4|17.72|16.03|0
1756913400000|2025-09-03 15:30:00|18.09|16.37|18.05|16.33|18.17|16.44|18|16.29|0
1756913700000|2025-09-03 15:35:00|18.04|16.32|17.85|16.15|18.04|16.32|17.85|16.15|0
1756914000000|2025-09-03 15:40:00|17.83|16.13|17.85|16.15|17.96|16.25|17.77|16.08|0
1756914300000|2025-09-03 15:45:00|17.86|16.17|17.93|16.23|18.05|16.33|17.83|16.13|0
1756914600000|2025-09-03 15:50:00|17.94|16.25|17.98|16.26|18.04|16.32|17.86|16.16|0
1756914900000|2025-09-03 15:55:00|17.99|16.27|18.07|16.35|18.15|16.42|17.96|16.25|0
1756915200000|2025-09-03 16:00:00|18.09|16.36|18.11|16.39|18.21|16.47|18.01|16.3|0
1756915500000|2025-09-03 16:05:00|18.09|16.38|18.03|16.31|18.19|16.46|18|16.28|0
1756915800000|2025-09-03 16:10:00|18.02|16.3|18.07|16.35|18.1|16.37|17.99|16.28|0
1756916100000|2025-09-03 16:15:00|18.08|16.36|17.97|16.26|18.11|16.39|17.91|16.21|0
1756916400000|2025-09-03 16:20:00|17.96|16.25|17.94|16.23|17.97|16.26|17.71|16.03|0
1756916700000|2025-09-03 16:25:00|17.93|16.22|17.97|16.26|18.05|16.33|17.81|16.12|0
1756917000000|2025-09-03 16:30:00|17.96|16.25|17.96|16.25|17.99|16.28|17.89|16.19|0
1756917300000|2025-09-03 16:35:00|17.97|16.26|18.03|16.31|18.03|16.32|17.94|16.23|0
1756917600000|2025-09-03 16:40:00|18.04|16.33|18.03|16.31|18.16|16.43|17.95|16.24|0
1756917900000|2025-09-03 16:45:00|18.05|16.32|18.1|16.38|18.13|16.4|17.98|16.27|0
1756918200000|2025-09-03 16:50:00|18.09|16.37|18.11|16.39|18.17|16.44|18.03|16.31|0
1756918500000|2025-09-03 16:55:00|18.09|16.37|18.01|16.29|18.09|16.37|17.94|16.23|0
1756918800000|2025-09-03 17:00:00|18|16.27|17.86|16.16|18.02|16.3|17.85|16.15|0
1756919100000|2025-09-03 17:05:00|17.87|16.17|17.86|16.16|17.91|16.21|17.82|16.13|0
1756919400000|2025-09-03 17:10:00|17.84|16.14|17.65|15.97|17.84|16.14|17.59|15.91|0
1756919700000|2025-09-03 17:15:00|17.63|15.95|17.65|15.97|17.67|15.99|17.58|15.91|0
1756920000000|2025-09-03 17:20:00|17.64|15.96|17.72|16.04|17.73|16.04|17.61|15.93|0
1756920300000|2025-09-03 17:25:00|17.74|16.05|17.79|16.1|17.91|16.21|17.73|16.04|0
1756920600000|2025-09-03 17:30:00|17.81|16.12|17.84|16.14|17.85|16.15|17.73|16.04|0
1756920900000|2025-09-03 17:35:00|17.86|16.16|17.92|16.22|17.96|16.25|17.84|16.14|0
1756921200000|2025-09-03 17:40:00|17.93|16.19|18.18|16.45|18.21|16.48|17.88|16.18|0
1756921500000|2025-09-03 17:45:00|18.19|16.44|18.14|16.41|18.41|16.66|18.03|16.31|0
1756921800000|2025-09-03 17:50:00|18.15|16.43|18.17|16.44|18.2|16.46|17.94|16.23|0
1756922100000|2025-09-03 17:55:00|18.15|16.42|18.24|16.5|18.36|16.61|18.14|16.41|0
1756922400000|2025-09-03 18:00:00|18.25|16.52|18.36|16.61|18.4|16.64|18.2|16.47|0
1756922700000|2025-09-03 18:05:00|18.35|16.6|18.25|16.51|18.46|16.71|18.22|16.49|0
1756923000000|2025-09-03 18:10:00|18.24|16.5|18.15|16.42|18.34|16.6|18.12|16.39|0
1756923300000|2025-09-03 18:15:00|18.16|16.43|18.26|16.52|18.31|16.57|18.12|16.4|0
1756923600000|2025-09-03 18:20:00|18.25|16.51|18.22|16.48|18.32|16.58|18.16|16.43|0
1756923900000|2025-09-03 18:25:00|18.25|16.51|18.18|16.45|18.28|16.53|18.1|16.37|0
1756924200000|2025-09-03 18:30:00|18.19|16.46|18.14|16.41|18.28|16.54|18.13|16.4|0
1756924500000|2025-09-03 18:35:00|18.15|16.42|18.3|16.55|18.33|16.58|18.13|16.41|0
1756924800000|2025-09-03 18:40:00|18.28|16.54|18.07|16.35|18.34|16.59|18.03|16.31|0
1756925100000|2025-09-03 18:45:00|18.08|16.36|18.06|16.34|18.12|16.4|17.97|16.26|0
1756925400000|2025-09-03 18:50:00|18.05|16.33|18.02|16.3|18.13|16.4|17.97|16.26|0
1756925700000|2025-09-03 18:55:00|18.03|16.31|18.11|16.39|18.12|16.4|17.97|16.26|0
1756926000000|2025-09-03 19:00:00|18.12|16.41|18.11|16.38|18.22|16.49|18.07|16.34|0
1756926300000|2025-09-03 19:05:00|18.1|16.37|18.11|16.39|18.2|16.46|18.03|16.31|0
1756926600000|2025-09-03 19:10:00|18.12|16.4|18.3|16.56|18.34|16.59|18.12|16.4|0
1756926900000|2025-09-03 19:15:00|18.31|16.55|18.2|16.46|18.32|16.57|18.16|16.43|0
1756927200000|2025-09-03 19:20:00|18.21|16.47|18.11|16.38|18.24|16.5|18.1|16.37|0
1756927500000|2025-09-03 19:25:00|18.12|16.39|18.07|16.35|18.14|16.41|18|16.28|0
1756927800000|2025-09-03 19:30:00|18.05|16.33|17.85|16.15|18.05|16.33|17.83|16.13|0
1756928100000|2025-09-03 19:35:00|17.8|16.1|17.71|16.02|17.81|16.11|17.6|15.92|0
1756928400000|2025-09-03 19:40:00|17.72|16.03|17.56|15.89|17.72|16.03|17.54|15.87|0
1756928700000|2025-09-03 19:45:00|17.54|15.87|17.44|15.78|17.59|15.92|17.42|15.76|0
1756929000000|2025-09-03 19:50:00|17.34|15.69|17.26|15.61|17.44|15.78|17.26|15.61|0
1756929300000|2025-09-03 19:55:00|17.24|15.6|17.2|15.56|17.37|15.71|17.16|15.53|0
1756929600000|2025-09-03 20:00:00|17.15|15.52|17.16|15.53|17.19|15.55|17.05|15.43|0
1756929900000|2025-09-03 20:05:00|17.13|15.5|17.13|15.5|17.18|15.54|17.07|15.45|0
1756930200000|2025-09-03 20:10:00|17.12|15.49|17.13|15.5|17.15|15.52|17.11|15.48|0
1756930500000|2025-09-03 20:15:00|17.14|15.51|17.08|15.46|17.14|15.51|17.02|15.4|0
1756930800000|2025-09-03 20:20:00|17.07|15.45|17.08|15.45|17.09|15.47|17.06|15.43|0
1756931100000|2025-09-03 20:25:00|17.07|15.44|17.05|15.42|17.1|15.47|17.03|15.41|0
1756931400000|2025-09-03 20:30:00|17.04|15.41|17.04|15.42|17.04|15.42|17.01|15.39|0
1756931700000|2025-09-03 20:35:00|17.05|15.43|17.05|15.42|17.07|15.44|17.02|15.4|0
1756932000000|2025-09-03 20:40:00|17.04|15.41|17.03|15.4|17.05|15.43|17.02|15.4|0
1756932300000|2025-09-03 20:45:00|17.02|15.41|17.04|15.42|17.05|15.43|17.01|15.39|0
1756932600000|2025-09-03 20:50:00|17.03|15.41|17.03|15.41|17.05|15.43|17.02|15.4|0
1756932900000|2025-09-03 20:55:00|17.11|15.31|17.11|15.31|17.13|15.33|17.09|15.29|0
1756933200000|2025-09-03 21:00:00|17.13|15.33|17.14|15.34|17.15|15.35|17.13|15.33|0
1756933500000|2025-09-03 21:05:00|17.13|15.33|17.13|15.33|17.13|15.33|17.13|15.33|0
1756933800000|2025-09-03 21:10:00|17.14|15.34|17.14|15.34|17.14|15.34|17.14|15.34|0
1756934100000|2025-09-03 21:15:00|17.13|15.33|17.14|15.34|17.14|15.34|17.13|15.33|0
1756934400000|2025-09-03 21:20:00|17.13|15.33|17.13|15.33|17.13|15.33|17.13|15.33|0
1756935900000|2025-09-03 21:45:00|17.12|15.32|17.13|15.33|17.13|15.33|17.12|15.32|0
1756936200000|2025-09-03 21:50:00|17.12|15.32|17.12|15.32|17.12|15.32|17.12|15.32|0
1756936500000|2025-09-03 21:55:00|17.11|15.31|17.1|15.3|17.12|15.32|17.09|15.29|0
1756936800000|2025-09-03 22:00:00|17.11|15.31|17.21|15.41|17.24|15.44|17.11|15.31|0
1756937100000|2025-09-03 22:05:00|17.2|15.4|17.15|15.35|17.22|15.42|17.15|15.35|0
1756937400000|2025-09-03 22:10:00|17.17|15.37|17.17|15.37|17.19|15.39|17.14|15.34|0
1756937700000|2025-09-03 22:15:00|17.16|15.36|17.18|15.38|17.19|15.39|17.15|15.35|0
1756938000000|2025-09-03 22:20:00|17.19|15.39|17.22|15.42|17.22|15.42|17.15|15.35|0
1756938300000|2025-09-03 22:25:00|17.23|15.43|17.24|15.44|17.24|15.44|17.22|15.42|0
1756938600000|2025-09-03 22:30:00|17.23|15.43|17.21|15.41|17.23|15.43|17.19|15.39|0
1756938900000|2025-09-03 22:35:00|17.22|15.42|17.22|15.42|17.23|15.43|17.2|15.4|0
1756939200000|2025-09-03 22:40:00|17.23|15.43|17.24|15.44|17.24|15.44|17.22|15.42|0
1756939500000|2025-09-03 22:45:00|17.23|15.43|17.23|15.43|17.25|15.45|17.23|15.43|0
1756939800000|2025-09-03 22:50:00|17.24|15.44|17.22|15.42|17.24|15.44|17.22|15.42|0
1756940100000|2025-09-03 22:55:00|17.21|15.41|17.26|15.46|17.26|15.46|17.21|15.41|0
1756940400000|2025-09-03 23:00:00|17.25|15.45|17.2|15.4|17.25|15.45|17.19|15.39|0
1756940700000|2025-09-03 23:05:00|17.21|15.41|17.19|15.39|17.21|15.41|17.16|15.36|0
1756941000000|2025-09-03 23:10:00|17.18|15.38|17.14|15.34|17.18|15.38|17.14|15.34|0
1756941300000|2025-09-03 23:15:00|17.13|15.33|17.15|15.35|17.16|15.36|17.11|15.31|0
1756941600000|2025-09-03 23:20:00|17.16|15.36|17.16|15.36|17.18|15.38|17.15|15.35|0
1756941900000|2025-09-03 23:25:00|17.15|15.35|17.17|15.37|17.17|15.37|17.15|15.35|0
1756942200000|2025-09-03 23:30:00|17.18|15.38|17.22|15.42|17.22|15.42|17.17|15.37|0
1756942500000|2025-09-03 23:35:00|17.23|15.43|17.2|15.4|17.24|15.44|17.2|15.4|0
1756942800000|2025-09-03 23:40:00|17.21|15.41|17.25|15.45|17.25|15.45|17.2|15.4|0
1756943100000|2025-09-03 23:45:00|17.24|15.44|17.24|15.44|17.25|15.45|17.23|15.43|0
1756943400000|2025-09-03 23:50:00|17.25|15.45|17.22|15.42|17.25|15.45|17.19|15.39|0
1756943700000|2025-09-03 23:55:00|17.21|15.41|17.21|15.41|17.22|15.42|17.21|15.41|0
1756944000000|2025-09-04 00:00:00|17.22|15.42|17.02|15.22|17.26|15.46|17.02|15.22|0
1756944300000|2025-09-04 00:05:00|17.01|15.21|17.02|15.22|17.05|15.25|16.98|15.18|0
1756944600000|2025-09-04 00:10:00|17.03|15.23|16.98|15.18|17.07|15.27|16.97|15.17|0
1756944900000|2025-09-04 00:15:00|17|15.2|16.77|15.17|17.06|15.43|16.76|15.16|0
1756945200000|2025-09-04 00:20:00|16.76|15.16|16.76|15.17|16.83|15.23|16.7|15.11|0
1756945500000|2025-09-04 00:25:00|16.77|15.16|16.83|15.23|16.86|15.25|16.77|15.16|0
1756945800000|2025-09-04 00:30:00|16.84|15.22|16.81|15.21|16.85|15.24|16.79|15.19|0
1756946100000|2025-09-04 00:35:00|16.8|15.2|16.81|15.21|16.85|15.25|16.79|15.19|0
1756946400000|2025-09-04 00:40:00|16.82|15.22|16.82|15.22|16.84|15.24|16.74|15.14|0
1756946700000|2025-09-04 00:45:00|16.83|15.23|16.81|15.21|16.86|15.26|16.78|15.19|0
1756947000000|2025-09-04 00:50:00|16.83|15.23|16.82|15.22|16.86|15.25|16.8|15.2|0
1756947300000|2025-09-04 00:55:00|16.83|15.23|16.83|15.23|16.85|15.25|16.77|15.18|0
1756947600000|2025-09-04 01:00:00|16.84|15.22|16.77|15.17|16.88|15.27|16.76|15.17|0
1756947900000|2025-09-04 01:05:00|16.76|15.16|16.77|15.18|16.81|15.21|16.74|15.15|0
1756948200000|2025-09-04 01:10:00|16.78|15.17|16.78|15.18|16.81|15.21|16.75|15.15|0
1756948500000|2025-09-04 01:15:00|16.79|15.19|16.77|15.17|16.85|15.25|16.71|15.11|0
1756948800000|2025-09-04 01:20:00|16.78|15.18|16.78|15.18|16.79|15.19|16.76|15.16|0
1756949100000|2025-09-04 01:25:00|16.79|15.19|16.83|15.23|16.85|15.24|16.75|15.16|0
1756949400000|2025-09-04 01:30:00|16.84|15.22|16.83|15.22|16.84|15.24|16.8|15.2|0
1756949700000|2025-09-04 01:35:00|16.84|15.23|16.81|15.21|16.87|15.26|16.81|15.21|0
1756950000000|2025-09-04 01:40:00|16.82|15.23|16.83|15.23|16.84|15.24|16.8|15.2|0
1756950300000|2025-09-04 01:45:00|16.82|15.22|16.83|15.22|16.85|15.24|16.81|15.21|0
1756950600000|2025-09-04 01:50:00|16.82|15.21|16.82|15.22|16.84|15.24|16.8|15.2|0
1756950900000|2025-09-04 01:55:00|16.83|15.23|16.92|15.31|16.94|15.33|16.81|15.21|0
1756951200000|2025-09-04 02:00:00|16.9|15.29|16.72|15.13|16.9|15.29|16.69|15.1|0
1756951500000|2025-09-04 02:05:00|16.73|15.14|16.6|15.02|16.73|15.14|16.6|15.02|0
1756951800000|2025-09-04 02:10:00|16.61|15.03|16.72|15.12|16.73|15.14|16.6|15.02|0
1756952100000|2025-09-04 02:15:00|16.71|15.13|16.72|15.13|16.73|15.14|16.7|15.11|0
1756952400000|2025-09-04 02:20:00|16.73|15.14|16.72|15.12|16.74|15.15|16.71|15.12|0
1756952700000|2025-09-04 02:25:00|16.73|15.13|16.83|15.23|16.84|15.24|16.71|15.12|0
1756953000000|2025-09-04 02:30:00|16.84|15.24|16.87|15.26|16.9|15.29|16.84|15.24|0
1756953300000|2025-09-04 02:35:00|16.86|15.25|16.78|15.18|16.86|15.25|16.78|15.18|0
1756953600000|2025-09-04 02:40:00|16.77|15.17|16.77|15.17|16.8|15.2|16.76|15.16|0
1756953900000|2025-09-04 02:45:00|16.76|15.16|16.8|15.2|16.8|15.2|16.76|15.16|0
1756954200000|2025-09-04 02:50:00|16.77|15.18|16.82|15.22|16.84|15.24|16.76|15.16|0
1756954500000|2025-09-04 02:55:00|16.81|15.21|16.9|15.29|16.95|15.33|16.81|15.21|0
1756954800000|2025-09-04 03:00:00|16.91|15.3|16.93|15.32|16.95|15.34|16.91|15.3|0
1756955100000|2025-09-04 03:05:00|16.94|15.33|16.98|15.37|17|15.38|16.91|15.3|0
1756955400000|2025-09-04 03:10:00|16.99|15.36|16.98|15.36|17.01|15.39|16.97|15.36|0
1756955700000|2025-09-04 03:15:00|16.97|15.32|16.92|15.31|16.97|15.33|16.91|15.3|0
1756956000000|2025-09-04 03:20:00|16.93|15.3|16.93|15.32|16.95|15.33|16.91|15.3|0
1756956300000|2025-09-04 03:25:00|16.92|15.31|16.98|15.36|16.99|15.37|16.91|15.3|0
1756956600000|2025-09-04 03:30:00|16.97|15.35|17|15.38|17.01|15.39|16.96|15.35|0
1756956900000|2025-09-04 03:35:00|17.01|15.39|16.98|15.36|17.01|15.39|16.96|15.35|0
1756957200000|2025-09-04 03:40:00|16.97|15.35|17.04|15.42|17.04|15.42|16.97|15.35|0
1756957500000|2025-09-04 03:45:00|17.03|15.41|17.03|15.4|17.05|15.43|17.01|15.39|0
1756957800000|2025-09-04 03:50:00|17.02|15.41|17.03|15.41|17.05|15.43|17.02|15.4|0
1756958100000|2025-09-04 03:55:00|17.04|15.42|17.04|15.42|17.05|15.43|17.01|15.39|0
1756958400000|2025-09-04 04:00:00|17.03|15.41|16.92|15.31|17.06|15.43|16.92|15.3|0
1756958700000|2025-09-04 04:05:00|16.94|15.33|16.94|15.32|16.94|15.33|16.91|15.3|0
1756959000000|2025-09-04 04:10:00|16.91|15.3|16.87|15.27|16.94|15.33|16.87|15.26|0
1756959300000|2025-09-04 04:15:00|16.86|15.26|16.87|15.27|16.89|15.28|16.86|15.25|0
1756959600000|2025-09-04 04:20:00|16.76|15.26|16.8|15.2|16.83|15.27|16.74|15.14|0
1756959900000|2025-09-04 04:25:00|16.79|15.19|16.82|15.22|16.83|15.22|16.78|15.18|0
1756960200000|2025-09-04 04:30:00|16.84|15.21|16.82|15.22|16.84|15.24|16.8|15.2|0
1756960500000|2025-09-04 04:35:00|16.83|15.23|16.81|15.21|16.84|15.23|16.81|15.21|0
1756960800000|2025-09-04 04:40:00|16.82|15.22|16.83|15.23|16.84|15.24|16.8|15.2|0
1756961100000|2025-09-04 04:45:00|16.82|15.22|16.83|15.23|16.83|15.23|16.8|15.2|0
1756961400000|2025-09-04 04:50:00|16.84|15.22|16.82|15.22|16.84|15.24|16.81|15.21|0
1756961700000|2025-09-04 04:55:00|16.83|15.23|16.83|15.22|16.84|15.23|16.81|15.21|0
1756962000000|2025-09-04 05:00:00|16.79|15.2|16.78|15.18|16.82|15.22|16.76|15.16|0
1756962300000|2025-09-04 05:05:00|16.79|15.19|16.8|15.2|16.84|15.23|16.77|15.17|0
1756962600000|2025-09-04 05:10:00|16.81|15.21|16.82|15.22|16.83|15.23|16.79|15.19|0
1756962900000|2025-09-04 05:15:00|16.83|15.21|16.7|15.11|16.84|15.23|16.7|15.11|0
1756963200000|2025-09-04 05:20:00|16.73|15.14|16.87|15.26|16.89|15.28|16.7|15.11|0
1756963500000|2025-09-04 05:25:00|16.89|15.27|16.92|15.31|16.95|15.34|16.88|15.27|0
1756963800000|2025-09-04 05:30:00|16.91|15.3|16.87|15.26|16.95|15.34|16.85|15.25|0
1756964100000|2025-09-04 05:35:00|16.88|15.27|16.87|15.27|16.93|15.32|16.85|15.24|0
1756964400000|2025-09-04 05:40:00|16.86|15.26|16.93|15.32|16.93|15.32|16.85|15.25|0
1756964700000|2025-09-04 05:45:00|16.95|15.33|16.92|15.31|16.95|15.34|16.91|15.3|0
1756965000000|2025-09-04 05:50:00|16.93|15.32|16.94|15.32|16.96|15.35|16.9|15.29|0
1756965300000|2025-09-04 05:55:00|16.92|15.31|16.92|15.31|16.95|15.34|16.9|15.29|0
1756965600000|2025-09-04 06:00:00|16.93|15.32|16.91|15.3|16.96|15.35|16.89|15.28|0
1756965900000|2025-09-04 06:05:00|16.92|15.31|16.8|15.2|16.95|15.33|16.8|15.2|0
1756966200000|2025-09-04 06:10:00|16.82|15.22|16.88|15.27|16.89|15.28|16.81|15.21|0
1756966500000|2025-09-04 06:15:00|16.87|15.26|16.91|15.3|16.96|15.34|16.86|15.25|0
1756966800000|2025-09-04 06:20:00|16.92|15.31|16.93|15.32|16.95|15.33|16.89|15.28|0
1756967100000|2025-09-04 06:25:00|16.94|15.33|16.92|15.31|16.95|15.34|16.89|15.28|0
1756967400000|2025-09-04 06:30:00|16.94|15.32|16.86|15.26|16.94|15.32|16.85|15.25|0
1756967700000|2025-09-04 06:35:00|16.88|15.27|16.82|15.22|16.88|15.28|16.79|15.19|0
1756968000000|2025-09-04 06:40:00|16.81|15.21|16.94|15.32|16.94|15.33|16.81|15.21|0
1756968300000|2025-09-04 06:45:00|16.93|15.31|16.86|15.26|16.95|15.34|16.85|15.25|0
1756968600000|2025-09-04 06:50:00|16.85|15.25|16.93|15.31|16.93|15.32|16.85|15.25|0
1756968900000|2025-09-04 06:55:00|16.91|15.3|17.04|15.41|17.06|15.43|16.9|15.29|0
1756969200000|2025-09-04 07:00:00|17.02|15.4|16.91|15.3|17.05|15.42|16.81|15.21|0
1756969500000|2025-09-04 07:05:00|16.95|15.34|16.92|15.31|16.97|15.35|16.88|15.27|0
1756969800000|2025-09-04 07:10:00|16.93|15.32|16.82|15.22|16.93|15.32|16.8|15.2|0
1756970100000|2025-09-04 07:15:00|16.83|15.23|16.76|15.17|16.85|15.25|16.75|15.15|0
1756970400000|2025-09-04 07:20:00|16.77|15.18|16.91|15.3|16.95|15.34|16.76|15.16|0
1756970700000|2025-09-04 07:25:00|16.89|15.28|16.88|15.28|16.94|15.33|16.86|15.26|0
1756971000000|2025-09-04 07:30:00|16.89|15.27|16.87|15.27|16.94|15.33|16.85|15.25|0
1756971300000|2025-09-04 07:35:00|16.85|15.26|16.84|15.23|16.87|15.26|16.74|15.15|0
1756971600000|2025-09-04 07:40:00|16.83|15.22|16.82|15.22|16.84|15.24|16.8|15.2|0
1756971900000|2025-09-04 07:45:00|16.83|15.23|16.82|15.22|16.9|15.29|16.8|15.2|0
1756972200000|2025-09-04 07:50:00|16.83|15.23|16.88|15.27|16.9|15.29|16.81|15.21|0
1756972500000|2025-09-04 07:55:00|16.87|15.26|16.88|15.27|16.9|15.29|16.85|15.25|0
1756972800000|2025-09-04 08:00:00|16.87|15.25|16.88|15.27|16.91|15.3|16.85|15.24|0
1756973100000|2025-09-04 08:05:00|16.87|15.26|16.84|15.23|16.99|15.37|16.83|15.22|0
1756973400000|2025-09-04 08:10:00|16.85|15.24|16.91|15.3|16.93|15.31|16.84|15.23|0
1756973700000|2025-09-04 08:15:00|16.92|15.31|16.87|15.26|16.93|15.31|16.84|15.24|0
1756974000000|2025-09-04 08:20:00|16.86|15.27|16.85|15.25|16.9|15.29|16.84|15.24|0
1756974300000|2025-09-04 08:25:00|16.86|15.26|16.87|15.26|16.89|15.28|16.85|15.25|0
1756974600000|2025-09-04 08:30:00|16.85|15.25|16.87|15.26|16.96|15.35|16.81|15.21|0
1756974900000|2025-09-04 08:35:00|16.86|15.31|16.88|15.27|16.94|15.33|16.85|15.25|0
1756975200000|2025-09-04 08:40:00|16.87|15.26|16.86|15.25|16.9|15.29|16.86|15.25|0
1756975500000|2025-09-04 08:45:00|16.87|15.26|16.88|15.27|16.9|15.29|16.85|15.25|0
1756975800000|2025-09-04 08:50:00|16.87|15.26|16.87|15.26|16.89|15.28|16.85|15.24|0
1756976100000|2025-09-04 08:55:00|16.86|15.25|16.89|15.28|16.9|15.29|16.86|15.25|0
1756976400000|2025-09-04 09:00:00|16.88|15.27|16.88|15.27|16.9|15.29|16.85|15.25|0
1756976700000|2025-09-04 09:05:00|16.89|15.28|16.86|15.25|16.89|15.28|16.86|15.25|0
1756977000000|2025-09-04 09:10:00|16.85|15.24|16.87|15.26|16.89|15.28|16.85|15.24|0
1756977300000|2025-09-04 09:15:00|16.88|15.27|16.99|15.37|16.99|15.37|16.86|15.26|0
1756977600000|2025-09-04 09:20:00|16.98|15.36|16.93|15.31|16.99|15.38|16.93|15.31|0
1756977900000|2025-09-04 09:25:00|16.92|15.3|16.87|15.26|16.94|15.33|16.87|15.26|0
1756978200000|2025-09-04 09:30:00|16.88|15.27|16.88|15.27|16.88|15.27|16.85|15.25|0
1756978500000|2025-09-04 09:35:00|16.87|15.26|16.88|15.27|16.9|15.29|16.86|15.25|0
1756978800000|2025-09-04 09:40:00|16.87|15.26|16.88|15.27|16.89|15.28|16.85|15.25|0
1756979100000|2025-09-04 09:45:00|16.87|15.26|16.87|15.26|16.89|15.28|16.85|15.25|0
1756979400000|2025-09-04 09:50:00|16.88|15.27|16.87|15.26|16.91|15.3|16.84|15.24|0
1756979700000|2025-09-04 09:55:00|16.86|15.27|16.82|15.22|16.88|15.27|16.82|15.22|0
1756980000000|2025-09-04 10:00:00|16.81|15.21|16.72|15.13|16.81|15.21|16.68|15.09|0
1756980300000|2025-09-04 10:05:00|16.71|15.12|16.73|15.13|16.74|15.14|16.7|15.11|0
1756980600000|2025-09-04 10:10:00|16.72|15.14|16.68|15.1|16.79|15.19|16.68|15.1|0
1756980900000|2025-09-04 10:15:00|16.69|15.06|16.72|15.13|16.75|15.15|16.64|15.06|0
1756981200000|2025-09-04 10:20:00|16.71|15.12|16.83|15.23|16.83|15.23|16.71|15.12|0
1756981500000|2025-09-04 10:25:00|16.84|15.24|16.88|15.27|16.88|15.27|16.8|15.2|0
1756981800000|2025-09-04 10:30:00|16.89|15.28|16.81|15.21|16.89|15.28|16.8|15.2|0
1756982100000|2025-09-04 10:35:00|16.8|15.2|16.76|15.16|16.83|15.23|16.76|15.16|0
1756982400000|2025-09-04 10:40:00|16.77|15.17|16.77|15.17|16.8|15.2|16.75|15.15|0
1756982700000|2025-09-04 10:45:00|16.76|15.16|16.77|15.17|16.78|15.19|16.75|15.16|0
1756983000000|2025-09-04 10:50:00|16.76|15.16|16.77|15.17|16.78|15.18|16.74|15.15|0
1756983300000|2025-09-04 10:55:00|16.76|15.16|16.78|15.19|16.78|15.19|16.74|15.15|0
1756983600000|2025-09-04 11:00:00|16.81|15.21|16.77|15.17|16.81|15.21|16.74|15.15|0
1756983900000|2025-09-04 11:05:00|16.76|15.18|16.73|15.13|16.78|15.18|16.7|15.11|0
1756984200000|2025-09-04 11:10:00|16.72|15.14|16.72|15.12|16.73|15.14|16.7|15.11|0
1756984500000|2025-09-04 11:15:00|16.71|15.13|16.72|15.13|16.74|15.15|16.7|15.11|0
1756984800000|2025-09-04 11:20:00|16.73|15.14|16.81|15.21|16.83|15.23|16.72|15.12|0
1756985100000|2025-09-04 11:25:00|16.82|15.22|16.83|15.22|16.89|15.28|16.77|15.17|0
1756985400000|2025-09-04 11:30:00|16.82|15.23|16.86|15.26|16.9|15.29|16.8|15.2|0
1756985700000|2025-09-04 11:35:00|16.87|15.27|16.88|15.27|16.9|15.29|16.85|15.25|0
1756986000000|2025-09-04 11:40:00|16.87|15.26|16.82|15.22|16.9|15.29|16.82|15.22|0
1756986300000|2025-09-04 11:45:00|16.83|15.23|16.88|15.27|16.91|15.3|16.82|15.22|0
1756986600000|2025-09-04 11:50:00|16.89|15.28|17.04|15.42|17.1|15.47|16.86|15.26|0
1756986900000|2025-09-04 11:55:00|17.03|15.41|16.97|15.35|17.05|15.43|16.96|15.35|0
1756987200000|2025-09-04 12:00:00|16.95|15.34|16.87|15.27|17|15.38|16.86|15.26|0
1756987500000|2025-09-04 12:05:00|16.88|15.29|16.87|15.26|16.9|15.29|16.86|15.25|0
1756987800000|2025-09-04 12:10:00|16.86|15.27|16.82|15.22|16.88|15.27|16.75|15.15|0
1756988100000|2025-09-04 12:15:00|16.79|15.19|16.95|15.34|16.96|15.34|16.66|15.07|0
1756988400000|2025-09-04 12:20:00|16.96|15.35|16.96|15.34|17.02|15.4|16.94|15.33|0
1756988700000|2025-09-04 12:25:00|16.98|15.36|17.07|15.44|17.1|15.47|16.96|15.34|0
1756989000000|2025-09-04 12:30:00|17.06|15.4|17.08|15.46|17.11|15.48|16.58|15|0
1756989300000|2025-09-04 12:35:00|17.09|15.45|17.08|15.45|17.11|15.48|17.04|15.42|0
1756989600000|2025-09-04 12:40:00|17.09|15.46|17.02|15.4|17.1|15.47|16.99|15.38|0
1756989900000|2025-09-04 12:45:00|17.01|15.39|16.98|15.37|17.09|15.46|16.95|15.33|0
1756990200000|2025-09-04 12:50:00|16.99|15.36|16.98|15.36|17|15.38|16.96|15.34|0
1756990500000|2025-09-04 12:55:00|16.99|15.37|16.99|15.37|16.99|15.37|16.9|15.29|0
1756990800000|2025-09-04 13:00:00|17|15.38|16.99|15.37|17|15.38|16.95|15.34|0
1756991100000|2025-09-04 13:05:00|16.98|15.36|17.02|15.4|17.08|15.45|16.97|15.36|0
1756991400000|2025-09-04 13:10:00|17.01|15.39|16.99|15.37|17.05|15.43|16.96|15.34|0
1756991700000|2025-09-04 13:15:00|16.97|15.38|16.96|15.35|17.05|15.43|16.96|15.35|0
1756992000000|2025-09-04 13:20:00|16.97|15.36|16.93|15.32|17.01|15.39|16.9|15.29|0
1756992300000|2025-09-04 13:25:00|16.96|15.34|17.98|16.27|17.98|16.27|16.95|15.34|0
1756992600000|2025-09-04 13:30:00|16.89|15.29|16.39|14.83|16.93|15.31|16.39|14.83|0
1756992900000|2025-09-04 13:35:00|16.42|14.85|16.61|15.03|16.65|15.07|16.34|14.78|0
1756993200000|2025-09-04 13:40:00|16.62|15.02|16.56|14.98|16.64|15.06|16.47|14.9|0
1756993500000|2025-09-04 13:45:00|16.55|14.97|16.58|15|16.75|15.16|16.43|14.87|0
1756993800000|2025-09-04 13:50:00|16.56|14.98|16.59|15.01|16.61|15.03|16.43|14.86|0
1756994100000|2025-09-04 13:55:00|16.61|15.03|16.51|14.94|16.61|15.03|16.42|14.86|0
1756994400000|2025-09-04 14:00:00|16.49|14.92|16.74|15.15|16.74|15.15|16.34|14.78|0
1756994700000|2025-09-04 14:05:00|16.71|15.12|16.77|15.17|16.81|15.21|16.65|15.06|0
1756995000000|2025-09-04 14:10:00|16.76|15.16|16.63|15.05|16.78|15.19|16.46|14.9|0
1756995300000|2025-09-04 14:15:00|16.62|15.04|16.58|15|16.8|15.2|16.53|14.95|0
1756995600000|2025-09-04 14:20:00|16.57|14.99|16.34|14.78|16.59|15.01|16.29|14.74|0
1756995900000|2025-09-04 14:25:00|16.35|14.79|16.24|14.69|16.41|14.85|16.21|14.67|0
1756996200000|2025-09-04 14:30:00|16.25|14.7|16.19|14.65|16.26|14.71|16.05|14.53|0
1756996500000|2025-09-04 14:35:00|16.18|14.64|16.03|14.5|16.19|14.65|16.01|14.48|0
1756996800000|2025-09-04 14:40:00|16.02|14.49|16.11|14.58|16.13|14.59|15.99|14.46|0
1756997100000|2025-09-04 14:45:00|16.09|14.55|15.94|14.42|16.1|14.56|15.94|14.42|0
1756997400000|2025-09-04 14:50:00|15.95|14.43|16|14.47|16.09|14.56|15.94|14.42|0
1756997700000|2025-09-04 14:55:00|16.01|14.48|15.99|14.46|16.09|14.56|15.96|14.44|0
1756998000000|2025-09-04 15:00:00|15.98|14.45|15.95|14.43|16|14.48|15.87|14.36|0
1756998300000|2025-09-04 15:05:00|15.94|14.42|15.94|14.43|16.01|14.48|15.9|14.39|0
1756998600000|2025-09-04 15:10:00|15.93|14.42|16.03|14.51|16.12|14.58|15.92|14.4|0
1756998900000|2025-09-04 15:15:00|16.02|14.5|15.93|14.41|16.06|14.53|15.89|14.37|0
1756999200000|2025-09-04 15:20:00|15.94|14.42|15.94|14.42|15.97|14.45|15.88|14.37|0
1756999500000|2025-09-04 15:25:00|15.93|14.43|15.99|14.47|15.99|14.47|15.85|14.34|0
1756999800000|2025-09-04 15:30:00|16|14.51|16|14.48|16.09|14.56|15.99|14.46|0
1757000100000|2025-09-04 15:35:00|16.02|14.49|16.08|14.55|16.13|14.6|15.99|14.47|0
1757000400000|2025-09-04 15:40:00|16.07|14.54|16.07|14.54|16.12|14.59|15.98|14.46|0
1757000700000|2025-09-04 15:45:00|16.04|14.51|16|14.47|16.09|14.55|15.99|14.47|0
1757001000000|2025-09-04 15:50:00|15.99|14.48|15.93|14.41|16.06|14.53|15.93|14.41|0
1757001300000|2025-09-04 15:55:00|15.94|14.42|15.95|14.43|15.98|14.46|15.89|14.37|0
1757001600000|2025-09-04 16:00:00|15.94|14.45|15.99|14.46|16.06|14.53|15.92|14.41|0
1757001900000|2025-09-04 16:05:00|15.98|14.45|15.93|14.41|16.03|14.51|15.91|14.39|0
1757002200000|2025-09-04 16:10:00|15.94|14.42|15.95|14.43|15.97|14.45|15.92|14.41|0
1757002500000|2025-09-04 16:15:00|15.94|14.42|15.96|14.44|15.98|14.46|15.91|14.39|0
1757002800000|2025-09-04 16:20:00|15.94|14.42|16.07|14.54|16.07|14.54|15.91|14.39|0
1757003100000|2025-09-04 16:25:00|16.06|14.53|16.11|14.57|16.14|14.6|16.02|14.49|0
1757003400000|2025-09-04 16:30:00|16.1|14.58|16.05|14.53|16.11|14.58|16.01|14.49|0
1757003700000|2025-09-04 16:35:00|16.06|14.52|16.06|14.53|16.07|14.54|16.01|14.48|0
1757004000000|2025-09-04 16:40:00|16.07|14.54|16.1|14.57|16.18|14.64|16.07|14.54|0
1757004300000|2025-09-04 16:45:00|16.09|14.56|15.94|14.42|16.1|14.57|15.93|14.41|0
1757004600000|2025-09-04 16:50:00|15.95|14.43|15.94|14.42|16.03|14.51|15.92|14.41|0
1757004900000|2025-09-04 16:55:00|15.95|14.43|16.05|14.52|16.06|14.53|15.92|14.4|0
1757005200000|2025-09-04 17:00:00|16.04|14.51|15.9|14.38|16.05|14.52|15.89|14.38|0
1757005500000|2025-09-04 17:05:00|15.86|14.35|15.83|14.33|15.91|14.4|15.79|14.29|0
1757005800000|2025-09-04 17:10:00|15.82|14.32|15.94|14.43|15.94|14.43|15.82|14.31|0
1757006100000|2025-09-04 17:15:00|15.93|14.42|15.82|14.32|15.94|14.42|15.78|14.28|0
1757006400000|2025-09-04 17:20:00|15.83|14.31|15.8|14.29|15.84|14.33|15.74|14.24|0
1757006700000|2025-09-04 17:25:00|15.79|14.28|15.77|14.27|15.81|14.31|15.76|14.26|0
1757007000000|2025-09-04 17:30:00|15.76|14.26|15.84|14.33|15.87|14.36|15.76|14.26|0
1757007300000|2025-09-04 17:35:00|15.83|14.32|15.8|14.3|15.89|14.38|15.79|14.28|0
1757007600000|2025-09-04 17:40:00|15.79|14.29|15.83|14.32|15.83|14.32|15.75|14.25|0
1757007900000|2025-09-04 17:45:00|15.82|14.31|15.74|14.25|15.84|14.34|15.73|14.24|0
1757008200000|2025-09-04 17:50:00|15.75|14.24|15.57|14.09|15.75|14.25|15.57|14.09|0
1757008500000|2025-09-04 17:55:00|15.58|14.1|15.74|14.24|15.8|14.3|15.58|14.1|0
1757008800000|2025-09-04 18:00:00|15.73|14.23|15.75|14.25|15.75|14.25|15.66|14.17|0
1757009100000|2025-09-04 18:05:00|15.76|14.26|15.74|14.25|15.77|14.27|15.71|14.22|0
1757009400000|2025-09-04 18:10:00|15.73|14.24|15.73|14.23|15.76|14.25|15.72|14.22|0
1757009700000|2025-09-04 18:15:00|15.71|14.21|15.74|14.24|15.77|14.27|15.71|14.21|0
1757010000000|2025-09-04 18:20:00|15.75|14.25|15.73|14.23|15.77|14.27|15.71|14.22|0
1757010300000|2025-09-04 18:25:00|15.72|14.22|15.8|14.29|15.8|14.3|15.72|14.22|0
1757010600000|2025-09-04 18:30:00|15.79|14.28|15.73|14.23|15.85|14.34|15.73|14.23|0
1757010900000|2025-09-04 18:35:00|15.72|14.22|15.85|14.34|15.86|14.35|15.72|14.22|0
1757011200000|2025-09-04 18:40:00|15.84|14.33|15.87|14.36|15.87|14.36|15.78|14.28|0
1757011500000|2025-09-04 18:45:00|15.84|14.33|15.78|14.28|15.86|14.35|15.76|14.26|0
1757011800000|2025-09-04 18:50:00|15.79|14.27|15.74|14.24|15.79|14.29|15.67|14.18|0
1757012100000|2025-09-04 18:55:00|15.73|14.23|15.73|14.23|15.76|14.26|15.72|14.22|0
1757012400000|2025-09-04 19:00:00|15.72|14.22|15.75|14.25|15.77|14.27|15.7|14.21|0
1757012700000|2025-09-04 19:05:00|15.74|14.24|15.68|14.18|15.75|14.25|15.67|14.18|0
1757013000000|2025-09-04 19:10:00|15.69|14.19|15.63|14.14|15.7|14.21|15.61|14.13|0
1757013300000|2025-09-04 19:15:00|15.64|14.15|15.68|14.18|15.71|14.22|15.62|14.13|0
1757013600000|2025-09-04 19:20:00|15.67|14.19|15.69|14.2|15.7|14.21|15.63|14.14|0
1757013900000|2025-09-04 19:25:00|15.7|14.21|15.75|14.25|15.77|14.27|15.69|14.19|0
1757014200000|2025-09-04 19:30:00|15.76|14.26|15.69|14.2|15.76|14.26|15.67|14.18|0
1757014500000|2025-09-04 19:35:00|15.68|14.19|15.63|14.14|15.71|14.21|15.6|14.12|0
1757014800000|2025-09-04 19:40:00|15.64|14.15|15.59|14.11|15.64|14.15|15.55|14.07|0
1757015100000|2025-09-04 19:45:00|15.61|14.12|15.58|14.09|15.64|14.15|15.58|14.09|0
1757015400000|2025-09-04 19:50:00|15.54|14.06|15.32|13.86|15.62|14.13|15.32|13.86|0
1757015700000|2025-09-04 19:55:00|15.33|13.87|15.29|13.83|15.39|13.92|15.21|13.76|0
1757016000000|2025-09-04 20:00:00|15.3|13.84|15.26|13.81|15.37|13.91|15.24|13.79|0
1757016300000|2025-09-04 20:05:00|15.27|13.82|15.21|13.76|15.28|13.82|15.21|13.76|0
1757016600000|2025-09-04 20:10:00|15.22|13.77|15.19|13.75|15.23|13.78|15.12|13.68|0
1757016900000|2025-09-04 20:15:00|15.25|13.74|15.2|13.75|15.28|13.83|15|13.57|0
1757017200000|2025-09-04 20:20:00|15.19|13.74|15.16|13.72|15.2|13.76|15.15|13.71|0
1757017500000|2025-09-04 20:25:00|15.17|13.73|15.16|13.71|15.18|13.74|15.14|13.7|0
1757017800000|2025-09-04 20:30:00|15.17|13.72|15.16|13.71|15.17|13.73|15.14|13.7|0
1757018100000|2025-09-04 20:35:00|15.15|13.7|15.15|13.7|15.17|13.73|15.13|13.69|0
1757018400000|2025-09-04 20:40:00|15.16|13.71|15.16|13.72|15.19|13.74|15.14|13.7|0
1757018700000|2025-09-04 20:45:00|15.17|13.73|15.16|13.71|15.18|13.73|15.15|13.71|0
1757019000000|2025-09-04 20:50:00|15.17|13.72|15.1|13.66|15.18|13.73|15.07|13.63|0
1757019300000|2025-09-04 20:55:00|15.28|13.48|15.33|13.53|15.34|13.54|15.27|13.47|0
1757019600000|2025-09-04 21:00:00|15.32|13.52|15.32|13.52|15.33|13.53|15.29|13.49|0
1757019900000|2025-09-04 21:05:00|15.31|13.51|15.29|13.49|15.32|13.52|15.28|13.48|0
1757020200000|2025-09-04 21:10:00|15.28|13.48|15.29|13.49|15.3|13.5|15.27|13.47|0
1757020500000|2025-09-04 21:15:00|15.28|13.48|15.27|13.47|15.29|13.49|15.27|13.47|0
1757020800000|2025-09-04 21:20:00|15.26|13.46|15.24|13.44|15.26|13.46|15.24|13.44|0
1757021100000|2025-09-04 21:25:00|15.25|13.45|15.22|13.42|15.26|13.46|15.22|13.42|0
1757021400000|2025-09-04 21:30:00|15.24|13.44|15.23|13.43|15.24|13.44|15.23|13.43|0
1757021700000|2025-09-04 21:35:00|15.24|13.44|15.23|13.43|15.24|13.44|15.23|13.43|0
1757022000000|2025-09-04 21:40:00|15.22|13.42|15.24|13.44|15.24|13.44|15.22|13.42|0
1757022300000|2025-09-04 21:45:00|15.23|13.43|15.26|13.46|15.27|13.47|15.23|13.43|0
1757022600000|2025-09-04 21:50:00|15.25|13.45|15.24|13.44|15.26|13.46|15.24|13.44|0
1757022900000|2025-09-04 21:55:00|15.23|13.43|15.23|13.43|15.24|13.44|15.21|13.41|0
1757023200000|2025-09-04 22:00:00|15.28|13.48|15.21|13.41|15.3|13.5|15.19|13.39|0
1757023500000|2025-09-04 22:05:00|15.22|13.42|15.22|13.42|15.24|13.44|15.17|13.37|0
1757023800000|2025-09-04 22:10:00|15.23|13.43|15.23|13.43|15.24|13.44|15.21|13.41|0
1757024100000|2025-09-04 22:15:00|15.22|13.42|15.2|13.4|15.23|13.43|15.17|13.37|0
1757024400000|2025-09-04 22:20:00|15.21|13.41|15.22|13.42|15.22|13.42|15.2|13.4|0
1757024700000|2025-09-04 22:25:00|15.21|13.41|15.25|13.45|15.25|13.45|15.2|13.4|0
1757025000000|2025-09-04 22:30:00|15.26|13.46|15.25|13.45|15.27|13.47|15.24|13.44|0
1757025300000|2025-09-04 22:35:00|15.26|13.46|15.23|13.43|15.27|13.47|15.23|13.43|0
1757025600000|2025-09-04 22:40:00|15.24|13.44|15.24|13.44|15.26|13.46|15.23|13.43|0
1757025900000|2025-09-04 22:45:00|15.25|13.45|15.21|13.41|15.25|13.45|15.2|13.4|0
1757026200000|2025-09-04 22:50:00|15.2|13.4|15.22|13.42|15.23|13.43|15.2|13.4|0
1757026500000|2025-09-04 22:55:00|15.21|13.41|15.2|13.4|15.21|13.41|15.18|13.38|0
1757026800000|2025-09-04 23:00:00|15.19|13.39|15.2|13.4|15.21|13.41|15.17|13.37|0
1757027100000|2025-09-04 23:05:00|15.19|13.39|15.17|13.37|15.19|13.39|15.16|13.36|0
1757027400000|2025-09-04 23:10:00|15.16|13.36|15.16|13.36|15.19|13.39|15.16|13.36|0
1757027700000|2025-09-04 23:15:00|15.17|13.37|15.18|13.38|15.2|13.4|15.16|13.36|0
1757028000000|2025-09-04 23:20:00|15.19|13.39|15.18|13.38|15.19|13.39|15.18|13.38|0
1757028300000|2025-09-04 23:25:00|15.19|13.39|15.17|13.37|15.19|13.39|15.16|13.36|0
1757028600000|2025-09-04 23:30:00|15.16|13.36|15.19|13.39|15.19|13.39|15.16|13.36|0
1757028900000|2025-09-04 23:35:00|15.18|13.38|15.2|13.4|15.22|13.42|15.18|13.38|0
1757029200000|2025-09-04 23:40:00|15.19|13.39|15.21|13.41|15.21|13.41|15.19|13.39|0
1757029500000|2025-09-04 23:45:00|15.22|13.42|15.19|13.39|15.22|13.42|15.18|13.38|0
1757029800000|2025-09-04 23:50:00|15.2|13.4|15.16|13.36|15.2|13.4|15.16|13.36|0
1757030100000|2025-09-04 23:55:00|15.17|13.37|15.2|13.4|15.2|13.4|15.16|13.36|0
1757030400000|2025-09-05 00:00:00|15.19|13.39|15.22|13.42|15.22|13.42|15.17|13.37|0
1757030700000|2025-09-05 00:05:00|15.21|13.41|15.13|13.33|15.23|13.43|15.12|13.32|0
1757031000000|2025-09-05 00:10:00|15.12|13.32|15.11|13.31|15.15|13.35|15.11|13.31|0
1757031300000|2025-09-05 00:15:00|15.12|13.32|15.01|13.58|15.12|13.68|14.96|13.3|0
1757031600000|2025-09-05 00:20:00|15.02|13.59|15.01|13.58|15.03|13.6|15|13.57|0
1757031900000|2025-09-05 00:25:00|15|13.57|15.01|13.58|15.02|13.59|14.9|13.48|0
1757032200000|2025-09-05 00:30:00|15.02|13.59|15.01|13.58|15.03|13.6|14.99|13.56|0
1757032500000|2025-09-05 00:35:00|15.02|13.59|15.02|13.59|15.02|13.59|14.99|13.57|0
1757032800000|2025-09-05 00:40:00|15.01|13.58|15.01|13.58|15.03|13.6|15|13.57|0
1757033100000|2025-09-05 00:45:00|15.02|13.59|15.01|13.58|15.03|13.6|15|13.57|0
1757033400000|2025-09-05 00:50:00|15.02|13.59|15|13.57|15.04|13.6|15|13.57|0
1757033700000|2025-09-05 00:55:00|14.99|13.56|15.02|13.59|15.04|13.61|14.98|13.55|0
1757034000000|2025-09-05 01:00:00|15.01|13.58|15.01|13.58|15.03|13.59|15|13.57|0
1757034300000|2025-09-05 01:05:00|15|13.57|15.01|13.58|15.02|13.59|14.99|13.56|0
1757034600000|2025-09-05 01:10:00|15|13.57|15.02|13.59|15.03|13.6|15|13.57|0
1757034900000|2025-09-05 01:15:00|15.01|13.58|15.03|13.59|15.03|13.6|14.97|13.55|0
1757035200000|2025-09-05 01:20:00|15.02|13.58|15|13.57|15.03|13.6|14.99|13.56|0
1757035500000|2025-09-05 01:25:00|15.02|13.59|15.02|13.59|15.03|13.6|15.01|13.58|0
1757035800000|2025-09-05 01:30:00|15.03|13.6|15.12|13.68|15.12|13.68|15.01|13.58|0
1757036100000|2025-09-05 01:35:00|15.13|13.69|15.02|13.59|15.13|13.69|15.01|13.58|0
1757036400000|2025-09-05 01:40:00|15.03|13.6|15.02|13.59|15.04|13.61|15.01|13.58|0
1757036700000|2025-09-05 01:45:00|15.01|13.58|15.01|13.58|15.03|13.6|14.91|13.49|0
1757037000000|2025-09-05 01:50:00|15.02|13.59|15.01|13.58|15.03|13.6|15|13.57|0
1757037300000|2025-09-05 01:55:00|15.02|13.59|15.13|13.69|15.13|13.69|15|13.58|0
1757037600000|2025-09-05 02:00:00|15.01|13.58|15.01|13.58|15.03|13.6|15|13.57|0
1757037900000|2025-09-05 02:05:00|15|13.57|15|13.57|15.03|13.6|14.99|13.57|0
1757038200000|2025-09-05 02:10:00|15.02|13.59|15.02|13.59|15.03|13.6|15|13.58|0
1757038500000|2025-09-05 02:15:00|15.01|13.58|15|13.57|15.03|13.6|15|13.57|0
1757038800000|2025-09-05 02:20:00|15.02|13.59|15.02|13.59|15.02|13.59|15|13.57|0
1757039100000|2025-09-05 02:25:00|15.03|13.6|15.01|13.58|15.03|13.6|15|13.57|0
1757039400000|2025-09-05 02:30:00|15|13.57|15.03|13.59|15.04|13.61|15|13.57|0
1757039700000|2025-09-05 02:35:00|15.02|13.58|15.01|13.58|15.02|13.59|15|13.57|0
1757040000000|2025-09-05 02:40:00|15|13.57|15.01|13.58|15.01|13.58|14.99|13.56|0
1757040300000|2025-09-05 02:45:00|15|13.57|15|13.57|15.03|13.6|14.98|13.56|0
1757040600000|2025-09-05 02:50:00|15.02|13.59|14.91|13.49|15.03|13.6|14.86|13.44|0
1757040900000|2025-09-05 02:55:00|14.9|13.48|15.01|13.58|15.16|13.72|14.9|13.48|0
1757041200000|2025-09-05 03:00:00|15.02|13.59|15.17|13.73|15.17|13.73|15|13.57|0
1757041500000|2025-09-05 03:05:00|15.02|13.72|15.03|13.59|15.04|13.73|14.91|13.49|0
1757041800000|2025-09-05 03:10:00|15.01|13.6|15.01|13.58|15.03|13.6|15|13.57|0
1757042100000|2025-09-05 03:15:00|15|13.57|15.02|13.59|15.04|13.61|15|13.57|0
1757042400000|2025-09-05 03:20:00|15.01|13.58|15|13.57|15.03|13.6|15|13.57|0
1757042700000|2025-09-05 03:25:00|15.02|13.59|15.01|13.58|15.03|13.6|14.9|13.48|0
1757043000000|2025-09-05 03:30:00|15|13.57|15.02|13.59|15.05|13.62|15|13.57|0
1757043300000|2025-09-05 03:35:00|15.01|13.58|15.02|13.59|15.03|13.6|15|13.57|0
1757043600000|2025-09-05 03:40:00|15|13.58|15.01|13.58|15.02|13.59|15|13.57|0
1757043900000|2025-09-05 03:45:00|15|13.57|15.01|13.58|15.01|13.58|15|13.57|0
1757044200000|2025-09-05 03:50:00|15|13.57|15.01|13.58|15.02|13.59|15|13.57|0
1757044500000|2025-09-05 03:55:00|15|13.57|15.02|13.59|15.02|13.59|15|13.57|0
1757044800000|2025-09-05 04:00:00|15.01|13.58|14.96|13.53|15.02|13.59|14.96|13.53|0
1757045100000|2025-09-05 04:05:00|14.95|13.52|14.9|13.48|14.97|13.54|14.89|13.47|0
1757045400000|2025-09-05 04:10:00|14.91|13.49|14.91|13.49|14.92|13.5|14.89|13.47|0
1757045700000|2025-09-05 04:15:00|14.92|13.5|14.91|13.49|14.92|13.5|14.9|13.48|0
1757046000000|2025-09-05 04:20:00|14.9|13.48|14.9|13.48|14.92|13.5|14.9|13.48|0
1757046300000|2025-09-05 04:25:00|14.91|13.49|14.91|13.49|14.93|13.51|14.9|13.48|0
1757046600000|2025-09-05 04:30:00|14.9|13.48|14.91|13.49|14.92|13.5|14.9|13.48|0
1757046900000|2025-09-05 04:35:00|14.9|13.48|14.92|13.5|14.93|13.51|14.89|13.48|0
1757047200000|2025-09-05 04:40:00|14.93|13.51|14.91|13.49|14.93|13.51|14.9|13.48|0
1757047500000|2025-09-05 04:45:00|14.92|13.5|14.91|13.49|14.93|13.51|14.91|13.49|0
1757047800000|2025-09-05 04:50:00|14.9|13.48|14.91|13.49|14.92|13.5|14.9|13.48|0
1757048100000|2025-09-05 04:55:00|15.07|13.63|14.9|13.49|15.08|13.65|14.9|13.49|0
1757048400000|2025-09-05 05:00:00|14.87|13.48|14.91|13.49|14.91|13.49|14.86|13.45|0
1757048700000|2025-09-05 05:05:00|14.9|13.48|14.89|13.48|14.91|13.49|14.78|13.38|0
1757049000000|2025-09-05 05:10:00|14.9|13.47|14.9|13.48|14.9|13.48|14.89|13.47|0
1757049300000|2025-09-05 05:15:00|14.89|13.47|14.89|13.47|14.91|13.49|14.87|13.46|0
1757049600000|2025-09-05 05:20:00|14.88|13.48|14.9|13.48|14.91|13.49|14.88|13.46|0
1757049900000|2025-09-05 05:25:00|14.91|13.49|14.89|13.47|14.91|13.49|14.88|13.47|0
1757050200000|2025-09-05 05:30:00|14.9|13.48|14.88|13.47|14.91|13.49|14.88|13.46|0
1757050500000|2025-09-05 05:35:00|14.9|13.48|14.87|13.45|14.95|13.53|14.78|13.37|0
1757050800000|2025-09-05 05:40:00|14.85|13.44|14.85|13.43|14.95|13.53|14.82|13.41|0
1757051100000|2025-09-05 05:45:00|14.87|13.44|14.85|13.44|14.87|13.45|14.84|13.42|0
1757051400000|2025-09-05 05:50:00|14.84|13.43|14.84|13.43|14.88|13.46|14.82|13.41|0
1757051700000|2025-09-05 05:55:00|14.85|13.42|14.86|13.44|14.86|13.45|14.84|13.42|0
1757052000000|2025-09-05 06:00:00|14.95|13.53|14.77|13.36|14.95|13.53|14.77|13.36|0
1757052300000|2025-09-05 06:05:00|14.78|13.38|14.71|13.31|14.81|13.4|14.71|13.31|0
1757052600000|2025-09-05 06:10:00|14.68|13.28|14.8|13.39|14.93|13.5|14.68|13.28|0
1757052900000|2025-09-05 06:15:00|14.81|13.4|14.79|13.38|14.81|13.4|14.77|13.36|0
1757053200000|2025-09-05 06:20:00|14.8|13.39|14.79|13.38|14.8|13.39|14.78|13.37|0
1757053500000|2025-09-05 06:25:00|14.8|13.39|14.71|13.3|14.8|13.39|14.69|13.29|0
1757053800000|2025-09-05 06:30:00|14.7|13.29|14.76|13.35|14.79|13.38|14.69|13.29|0
1757054100000|2025-09-05 06:35:00|14.75|13.34|14.75|13.34|14.77|13.36|14.73|13.33|0
1757054400000|2025-09-05 06:40:00|14.76|13.35|14.8|13.39|14.82|13.4|14.75|13.34|0
1757054700000|2025-09-05 06:45:00|14.79|13.38|14.79|13.38|14.81|13.4|14.78|13.37|0
1757055000000|2025-09-05 06:50:00|14.84|13.43|14.81|13.4|14.85|13.44|14.79|13.38|0
1757055300000|2025-09-05 06:55:00|14.8|13.39|14.78|13.38|14.82|13.41|14.73|13.33|0
1757055600000|2025-09-05 07:00:00|14.79|13.37|14.9|13.49|14.9|13.49|14.77|13.37|0
1757055900000|2025-09-05 07:05:00|14.89|13.48|14.95|13.52|14.98|13.56|14.89|13.47|0
1757056200000|2025-09-05 07:10:00|14.96|13.54|14.9|13.48|14.98|13.55|14.88|13.46|0
1757056500000|2025-09-05 07:15:00|14.89|13.47|14.9|13.48|14.93|13.51|14.88|13.47|0
1757056800000|2025-09-05 07:20:00|14.91|13.49|14.96|13.53|14.97|13.54|14.89|13.47|0
1757057100000|2025-09-05 07:25:00|14.94|13.54|15.01|13.58|15.02|13.59|14.94|13.51|0
1757057400000|2025-09-05 07:30:00|14.99|13.56|14.99|13.56|15.03|13.6|14.98|13.55|0
1757057700000|2025-09-05 07:35:00|15|13.57|14.9|13.48|15|13.57|14.87|13.45|0
1757058000000|2025-09-05 07:40:00|14.91|13.49|14.89|13.47|14.91|13.49|14.83|13.42|0
1757058300000|2025-09-05 07:45:00|14.9|13.48|14.9|13.48|14.92|13.5|14.88|13.47|0
1757058600000|2025-09-05 07:50:00|14.89|13.47|14.91|13.49|14.92|13.49|14.87|13.46|0
1757058900000|2025-09-05 07:55:00|14.9|13.48|14.91|13.49|14.92|13.5|14.88|13.47|0
1757059200000|2025-09-05 08:00:00|14.92|13.48|14.9|13.48|14.96|13.53|14.87|13.45|0
1757059500000|2025-09-05 08:05:00|14.89|13.47|14.84|13.42|14.92|13.49|14.84|13.42|0
1757059800000|2025-09-05 08:10:00|14.86|13.43|14.84|13.43|14.92|13.5|14.82|13.41|0
1757060100000|2025-09-05 08:15:00|14.85|13.42|14.79|13.38|14.86|13.45|14.79|13.38|0
1757060400000|2025-09-05 08:20:00|14.8|13.39|14.77|13.37|14.81|13.4|14.77|13.37|0
1757060700000|2025-09-05 08:25:00|14.79|13.38|14.79|13.38|14.81|13.4|14.76|13.36|0
1757061000000|2025-09-05 08:30:00|14.8|13.39|14.79|13.38|14.81|13.4|14.78|13.37|0
1757061300000|2025-09-05 08:35:00|14.78|13.37|14.75|13.34|14.8|13.39|14.73|13.32|0
1757061600000|2025-09-05 08:40:00|14.76|13.35|14.75|13.34|14.82|13.41|14.72|13.32|0
1757061900000|2025-09-05 08:45:00|14.74|13.35|14.75|13.35|14.76|13.35|14.74|13.33|0
1757062200000|2025-09-05 08:50:00|14.79|13.38|14.84|13.43|14.85|13.44|14.79|13.38|0
1757062500000|2025-09-05 08:55:00|14.83|13.42|14.79|13.38|14.83|13.42|14.67|13.27|0
1757062800000|2025-09-05 09:00:00|14.78|13.37|14.73|13.33|14.79|13.38|14.73|13.33|0
1757063100000|2025-09-05 09:05:00|14.74|13.32|14.74|13.34|14.76|13.35|14.72|13.32|0
1757063400000|2025-09-05 09:10:00|14.75|13.33|14.75|13.34|14.81|13.4|14.73|13.33|0
1757063700000|2025-09-05 09:15:00|14.74|13.33|14.74|13.34|14.76|13.35|14.73|13.33|0
1757064000000|2025-09-05 09:20:00|14.79|13.38|14.79|13.38|14.81|13.4|14.77|13.37|0
1757064300000|2025-09-05 09:25:00|14.78|13.37|14.86|13.44|14.86|13.44|14.74|13.34|0
1757064600000|2025-09-05 09:30:00|14.87|13.45|14.85|13.44|14.87|13.45|14.78|13.37|0
1757064900000|2025-09-05 09:35:00|14.84|13.43|14.84|13.43|14.86|13.44|14.73|13.32|0
1757065200000|2025-09-05 09:40:00|14.85|13.44|14.85|13.43|14.86|13.45|14.82|13.41|0
1757065500000|2025-09-05 09:45:00|14.84|13.44|14.85|13.44|14.86|13.44|14.83|13.42|0
1757065800000|2025-09-05 09:50:00|14.86|13.45|14.85|13.43|14.86|13.45|14.82|13.41|0
1757066100000|2025-09-05 09:55:00|14.84|13.44|14.84|13.43|14.86|13.44|14.83|13.41|0
1757066400000|2025-09-05 10:00:00|14.85|13.42|14.84|13.43|14.87|13.46|14.82|13.41|0
1757066700000|2025-09-05 10:05:00|14.85|13.44|14.9|13.48|14.91|13.49|14.85|13.43|0
1757067000000|2025-09-05 10:10:00|14.88|13.47|14.85|13.43|14.9|13.48|14.83|13.42|0
1757067300000|2025-09-05 10:15:00|14.86|13.44|14.85|13.43|14.86|13.45|14.83|13.42|0
1757067600000|2025-09-05 10:20:00|14.86|13.44|14.84|13.42|14.86|13.45|14.74|13.33|0
1757067900000|2025-09-05 10:25:00|14.8|13.39|14.8|13.39|14.81|13.4|14.74|13.34|0
1757068200000|2025-09-05 10:30:00|14.79|13.38|14.75|13.34|14.8|13.39|14.74|13.34|0
1757068500000|2025-09-05 10:35:00|14.74|13.35|14.79|13.39|14.81|13.4|14.74|13.34|0
1757068800000|2025-09-05 10:40:00|14.8|13.38|14.74|13.34|14.81|13.4|14.74|13.34|0
1757069100000|2025-09-05 10:45:00|14.75|13.33|14.74|13.34|14.76|13.35|14.73|13.33|0
1757069400000|2025-09-05 10:50:00|14.75|13.35|14.75|13.35|14.76|13.35|14.72|13.32|0
1757069700000|2025-09-05 10:55:00|14.74|13.34|14.79|13.39|14.81|13.4|14.74|13.34|0
1757070000000|2025-09-05 11:00:00|14.8|13.38|14.79|13.38|14.82|13.41|14.76|13.35|0
1757070300000|2025-09-05 11:05:00|14.8|13.39|14.79|13.38|14.81|13.4|14.78|13.37|0
1757070600000|2025-09-05 11:10:00|14.8|13.39|14.74|13.34|14.81|13.4|14.72|13.32|0
1757070900000|2025-09-05 11:15:00|14.73|13.33|14.75|13.34|14.77|13.36|14.73|13.33|0
1757071200000|2025-09-05 11:20:00|14.74|13.33|14.79|13.38|14.81|13.4|14.73|13.33|0
1757071500000|2025-09-05 11:25:00|14.8|13.39|14.8|13.39|14.82|13.41|14.78|13.37|0
1757071800000|2025-09-05 11:30:00|14.81|13.4|14.84|13.43|14.87|13.45|14.79|13.38|0
1757072100000|2025-09-05 11:35:00|14.85|13.42|14.85|13.44|14.86|13.45|14.83|13.42|0
1757072400000|2025-09-05 11:40:00|14.86|13.43|14.84|13.43|14.86|13.44|14.83|13.42|0
1757072700000|2025-09-05 11:45:00|14.85|13.44|14.89|13.48|14.9|13.48|14.82|13.41|0
1757073000000|2025-09-05 11:50:00|14.9|13.47|14.9|13.48|14.91|13.49|14.87|13.45|0
1757073300000|2025-09-05 11:55:00|14.91|13.49|14.98|13.55|14.99|13.56|14.88|13.46|0
1757073600000|2025-09-05 12:00:00|14.96|13.53|14.9|13.48|15.04|13.61|14.9|13.48|0
1757073900000|2025-09-05 12:05:00|14.89|13.47|15.09|13.66|15.12|13.68|14.88|13.46|0
1757074200000|2025-09-05 12:10:00|15.08|13.64|15.14|13.7|15.27|13.81|15.08|13.64|0
1757074500000|2025-09-05 12:15:00|15.2|13.76|15.11|13.67|15.2|13.76|15.09|13.65|0
1757074800000|2025-09-05 12:20:00|15.1|13.66|15.21|13.76|15.27|13.82|15.09|13.65|0
1757075100000|2025-09-05 12:25:00|15.2|13.75|15.21|13.76|15.24|13.78|15.17|13.72|0
1757075400000|2025-09-05 12:30:00|15.19|13.74|14.6|13.21|15.41|13.94|14.47|13.09|0
1757075700000|2025-09-05 12:35:00|14.56|13.18|14.59|13.2|14.63|13.24|14.38|13.01|0
1757076000000|2025-09-05 12:40:00|14.58|13.19|14.56|13.17|14.78|13.37|14.53|13.14|0
1757076300000|2025-09-05 12:45:00|14.54|13.16|14.5|13.12|14.6|13.21|14.49|13.11|0
1757076600000|2025-09-05 12:50:00|14.51|13.13|14.41|13.03|14.53|13.15|14.38|13.01|0
1757076900000|2025-09-05 12:55:00|14.42|13.05|14.4|13.03|14.44|13.07|14.36|13|0
1757077200000|2025-09-05 13:00:00|14.38|13.01|14.25|12.9|14.42|13.05|14.23|12.88|0
1757077500000|2025-09-05 13:05:00|14.26|12.89|14.2|12.85|14.26|12.9|14.17|12.82|0
1757077800000|2025-09-05 13:10:00|14.19|12.84|14.18|12.83|14.24|12.89|14.16|12.81|0
1757078100000|2025-09-05 13:15:00|14.19|12.84|14.16|12.81|14.26|12.9|14.13|12.78|0
1757078400000|2025-09-05 13:20:00|14.14|12.8|14.18|12.83|14.24|12.89|14.14|12.8|0
1757078700000|2025-09-05 13:25:00|14.2|12.85|14.8|13.39|14.8|13.39|14.19|12.84|0
1757079000000|2025-09-05 13:30:00|14.13|12.78|14.24|12.88|14.27|12.91|13.98|12.65|0
1757079300000|2025-09-05 13:35:00|14.2|12.84|14.31|12.95|14.36|12.99|14.14|12.8|0
1757079600000|2025-09-05 13:40:00|14.3|12.94|14.18|12.83|14.34|12.97|14.15|12.8|0
1757079900000|2025-09-05 13:45:00|14.16|12.81|14.11|12.76|14.42|13.05|14.04|12.7|0
1757080200000|2025-09-05 13:50:00|14.1|12.78|14.3|12.94|14.38|13.01|14.07|12.73|0
1757080500000|2025-09-05 13:55:00|14.31|12.93|14.27|12.91|14.47|13.09|14.27|12.91|0
1757080800000|2025-09-05 14:00:00|14.28|12.92|14.28|12.92|14.6|13.21|14.27|12.91|0
1757081100000|2025-09-05 14:05:00|14.27|12.91|14.49|13.11|14.56|13.17|14.27|12.91|0
1757081400000|2025-09-05 14:10:00|14.46|13.09|14.75|13.35|14.75|13.35|14.46|13.09|0
1757081700000|2025-09-05 14:15:00|14.77|13.36|15.34|13.88|15.35|13.89|14.71|13.31|0
1757082000000|2025-09-05 14:20:00|15.31|13.85|15.7|14.21|15.71|14.22|15.09|13.65|0
1757082300000|2025-09-05 14:25:00|15.71|14.2|15.83|14.32|16.01|14.48|15.6|14.11|0
1757082600000|2025-09-05 14:30:00|15.85|14.34|16|14.47|16.08|14.55|15.79|14.29|0
1757082900000|2025-09-05 14:35:00|15.98|14.46|16.24|14.69|16.3|14.75|15.9|14.39|0
1757083200000|2025-09-05 14:40:00|16.25|14.7|16.26|14.72|16.36|14.8|16.09|14.56|0
1757083500000|2025-09-05 14:45:00|16.3|14.75|16.41|14.85|16.52|14.94|16.26|14.71|0
1757083800000|2025-09-05 14:50:00|16.42|14.88|15.93|14.41|16.58|15|15.93|14.41|0
1757084100000|2025-09-05 14:55:00|15.94|14.42|16.51|14.94|16.52|14.95|15.82|14.31|0
1757084400000|2025-09-05 15:00:00|16.5|14.93|16.56|14.98|16.65|15.06|16.33|14.78|0
1757084700000|2025-09-05 15:05:00|16.58|15|16.64|15.05|16.75|15.16|16.41|14.85|0
1757085000000|2025-09-05 15:10:00|16.67|15.08|16.35|14.79|16.94|15.32|16.33|14.77|0
1757085300000|2025-09-05 15:15:00|16.33|14.8|16.29|14.74|16.36|14.8|16.13|14.6|0
1757085600000|2025-09-05 15:20:00|16.28|14.73|15.92|14.4|16.32|14.77|15.9|14.38|0
1757085900000|2025-09-05 15:25:00|15.93|14.41|15.74|14.24|16.05|14.52|15.71|14.21|0
1757086200000|2025-09-05 15:30:00|15.73|14.23|15.89|14.37|15.95|14.43|15.69|14.2|0
1757086500000|2025-09-05 15:35:00|15.84|14.33|15.65|14.16|15.84|14.33|15.6|14.11|0
1757086800000|2025-09-05 15:40:00|15.63|14.14|15.54|14.06|15.66|14.17|15.46|13.99|0
1757087100000|2025-09-05 15:45:00|15.55|14.07|15.7|14.2|15.87|14.36|15.51|14.03|0
1757087400000|2025-09-05 15:50:00|15.69|14.21|15.84|14.33|15.92|14.4|15.67|14.18|0
1757087700000|2025-09-05 15:55:00|15.85|14.34|15.92|14.41|16.03|14.51|15.71|14.21|0
1757088000000|2025-09-05 16:00:00|15.9|14.39|15.86|14.35|16.02|14.5|15.75|14.25|0
1757088300000|2025-09-05 16:05:00|15.91|14.4|15.7|14.2|15.96|14.44|15.69|14.2|0
1757088600000|2025-09-05 16:10:00|15.73|14.23|15.46|13.98|15.73|14.23|15.44|13.97|0
1757088900000|2025-09-05 16:15:00|15.47|14|15.65|14.16|15.74|14.24|15.44|13.97|0
1757089200000|2025-09-05 16:20:00|15.62|14.14|15.66|14.17|15.95|14.43|15.59|14.11|0
1757089500000|2025-09-05 16:25:00|15.62|14.13|15.84|14.33|15.86|14.35|15.61|14.13|0
1757089800000|2025-09-05 16:30:00|15.81|14.31|15.9|14.39|15.93|14.42|15.69|14.2|0
1757090100000|2025-09-05 16:35:00|15.89|14.38|15.9|14.39|16|14.48|15.86|14.35|0
1757090400000|2025-09-05 16:40:00|15.93|14.41|15.7|14.2|15.95|14.43|15.7|14.2|0
1757090700000|2025-09-05 16:45:00|15.71|14.22|15.84|14.33|15.9|14.39|15.59|14.11|0
1757091000000|2025-09-05 16:50:00|15.83|14.32|15.79|14.29|15.93|14.41|15.77|14.27|0
1757091300000|2025-09-05 16:55:00|15.82|14.31|15.62|14.13|15.91|14.4|15.59|14.11|0
1757091600000|2025-09-05 17:00:00|15.63|14.14|15.88|14.36|15.88|14.36|15.62|14.13|0
1757091900000|2025-09-05 17:05:00|15.87|14.38|15.8|14.29|16|14.48|15.8|14.29|0
1757092200000|2025-09-05 17:10:00|15.76|14.26|15.62|14.13|15.78|14.28|15.61|14.12|0
1757092500000|2025-09-05 17:15:00|15.61|14.12|15.64|14.15|15.74|14.24|15.58|14.09|0
1757092800000|2025-09-05 17:20:00|15.63|14.14|15.55|14.07|15.69|14.19|15.52|14.04|0
1757093100000|2025-09-05 17:25:00|15.53|14.05|15.74|14.24|15.78|14.28|15.53|14.05|0
1757093400000|2025-09-05 17:30:00|15.78|14.27|15.67|14.18|15.79|14.28|15.66|14.17|0
1757093700000|2025-09-05 17:35:00|15.68|14.2|15.85|14.34|15.89|14.38|15.67|14.18|0
1757094000000|2025-09-05 17:40:00|15.84|14.33|16.03|14.5|16.24|14.69|15.82|14.31|0
1757094300000|2025-09-05 17:45:00|16.05|14.52|16.1|14.57|16.14|14.61|15.93|14.42|0
1757094600000|2025-09-05 17:50:00|16.12|14.58|16.12|14.58|16.19|14.65|16.02|14.5|0
1757094900000|2025-09-05 17:55:00|16.08|14.55|16.06|14.53|16.19|14.65|16|14.48|0
1757095200000|2025-09-05 18:00:00|16.04|14.51|16.13|14.6|16.17|14.63|15.93|14.41|0
1757095500000|2025-09-05 18:05:00|16.1|14.59|16.08|14.55|16.13|14.59|15.98|14.46|0
1757095800000|2025-09-05 18:10:00|16.09|14.54|15.96|14.44|16.09|14.56|15.96|14.44|0
1757096100000|2025-09-05 18:15:00|15.98|14.46|15.76|14.26|16|14.47|15.71|14.22|0
1757096400000|2025-09-05 18:20:00|15.75|14.25|15.87|14.36|15.88|14.36|15.67|14.18|0
1757096700000|2025-09-05 18:25:00|15.88|14.35|15.74|14.24|15.94|14.42|15.73|14.24|0
1757097000000|2025-09-05 18:30:00|15.75|14.25|15.51|14.03|15.75|14.25|15.49|14.02|0
1757097300000|2025-09-05 18:35:00|15.53|14.05|15.54|14.06|15.62|14.13|15.51|14.03|0
1757097600000|2025-09-05 18:40:00|15.52|14.04|15.53|14.05|15.66|14.17|15.5|14.02|0
1757097900000|2025-09-05 18:45:00|15.52|14.04|15.53|14.05|15.57|14.09|15.46|13.99|0
1757098200000|2025-09-05 18:50:00|15.52|14.04|15.56|14.08|15.59|14.1|15.46|13.99|0
1757098500000|2025-09-05 18:55:00|15.55|14.07|15.43|13.96|15.62|14.13|15.42|13.95|0
1757098800000|2025-09-05 19:00:00|15.45|13.97|15.48|14.01|15.62|14.13|15.45|13.97|0
1757099100000|2025-09-05 19:05:00|15.47|14|15.36|13.9|15.5|14.02|15.28|13.83|0
1757099400000|2025-09-05 19:10:00|15.35|13.89|15.39|13.92|15.42|13.95|15.33|13.87|0
1757099700000|2025-09-05 19:15:00|15.38|13.91|15.31|13.85|15.41|13.94|15.24|13.79|0
1757100000000|2025-09-05 19:20:00|15.3|13.84|15.18|13.74|15.35|13.89|15.18|13.74|0
1757100300000|2025-09-05 19:25:00|15.17|13.73|15.28|13.82|15.28|13.83|15.16|13.71|0
1757100600000|2025-09-05 19:30:00|15.26|13.81|15.39|13.92|15.54|14.06|15.26|13.81|0
1757100900000|2025-09-05 19:35:00|15.38|13.89|15.3|13.85|15.38|13.91|15.24|13.79|0
1757101200000|2025-09-05 19:40:00|15.29|13.83|15.38|13.92|15.43|13.96|15.25|13.8|0
1757101500000|2025-09-05 19:45:00|15.39|13.93|15.38|13.92|15.42|13.95|15.26|13.81|0
1757101800000|2025-09-05 19:50:00|15.39|13.9|15.41|13.95|15.54|14.06|15.36|13.9|0
1757102100000|2025-09-05 19:55:00|15.37|13.9|15.29|13.84|15.55|14.07|15.25|13.79|0
1757102400000|2025-09-05 20:00:00|15.26|13.8|15.34|13.88|15.42|13.96|15.26|13.8|0
1757102700000|2025-09-05 20:05:00|15.35|13.89|15.4|13.93|15.4|13.94|15.32|13.86|0
1757103000000|2025-09-05 20:10:00|15.39|13.92|15.39|13.92|15.41|13.94|15.35|13.89|0
1757290500000|2025-09-08 00:15:00|14.94|13.52|14.92|13.5|14.95|13.53|14.91|13.49|0
1757290800000|2025-09-08 00:20:00|14.91|13.49|15.03|13.6|15.03|13.6|14.91|13.49|0
1757291100000|2025-09-08 00:25:00|15.04|13.61|14.96|13.54|15.04|13.61|14.96|13.53|0
1757291400000|2025-09-08 00:30:00|14.97|13.53|15.02|13.59|15.03|13.6|14.95|13.53|0
1757291700000|2025-09-08 00:35:00|15.03|13.6|15.01|13.58|15.05|13.62|15|13.57|0
1757292000000|2025-09-08 00:40:00|15.02|13.59|15.04|13.6|15.05|13.62|15.02|13.59|0
1757292300000|2025-09-08 00:45:00|15.05|13.61|15.03|13.59|15.1|13.66|15.03|13.59|0
1757292600000|2025-09-08 00:50:00|15.02|13.6|15.04|13.6|15.06|13.63|15.02|13.59|0
1757292900000|2025-09-08 00:55:00|15.03|13.61|15.03|13.59|15.05|13.61|15.02|13.59|0
1757293200000|2025-09-08 01:00:00|15.02|13.58|15.01|13.58|15.06|13.62|15|13.57|0
1757293500000|2025-09-08 01:05:00|15|13.57|15.03|13.6|15.05|13.62|14.99|13.56|0
1757293800000|2025-09-08 01:10:00|15.02|13.59|15.03|13.6|15.04|13.61|15|13.57|0
1757294100000|2025-09-08 01:15:00|15.04|13.61|14.99|13.56|15.05|13.61|14.95|13.53|0
1757294400000|2025-09-08 01:20:00|15.03|13.6|15.01|13.58|15.04|13.61|15|13.57|0
1757294700000|2025-09-08 01:25:00|15|13.57|15.03|13.6|15.04|13.61|15|13.57|0
1757295000000|2025-09-08 01:30:00|15.01|13.59|15.02|13.59|15.03|13.6|15.01|13.58|0
1757295300000|2025-09-08 01:35:00|15.01|13.58|14.96|13.53|15.04|13.61|14.94|13.52|0
1757295600000|2025-09-08 01:40:00|14.95|13.54|14.98|13.56|14.98|13.56|14.95|13.53|0
1757295900000|2025-09-08 01:45:00|14.88|13.46|14.97|13.55|14.99|13.57|14.86|13.45|0
1757296200000|2025-09-08 01:50:00|14.98|13.54|14.98|13.55|15|13.57|14.88|13.46|0
1757296500000|2025-09-08 01:55:00|14.97|13.56|14.98|13.55|14.99|13.57|14.97|13.54|0
1757296800000|2025-09-08 02:00:00|14.97|13.54|15.09|13.65|15.1|13.66|14.96|13.54|0
1757297100000|2025-09-08 02:05:00|15.08|13.64|15.03|13.6|15.09|13.65|15.03|13.6|0
1757297400000|2025-09-08 02:10:00|15.02|13.59|15.02|13.59|15.06|13.62|15.01|13.58|0
1757297700000|2025-09-08 02:15:00|15.01|13.58|15.08|13.64|15.1|13.66|15|13.57|0
1757298000000|2025-09-08 02:20:00|15.07|13.65|15.13|13.69|15.19|13.75|15.07|13.65|0
1757298300000|2025-09-08 02:25:00|15.12|13.68|15.13|13.69|15.14|13.69|15.1|13.66|0
1757298600000|2025-09-08 02:30:00|15.12|13.68|15.13|13.69|15.14|13.7|15.11|13.67|0
1757298900000|2025-09-08 02:35:00|15.14|13.7|15.09|13.65|15.14|13.7|15.07|13.63|0
1757299200000|2025-09-08 02:40:00|15.08|13.64|15.08|13.64|15.09|13.65|15.07|13.63|0
1757299500000|2025-09-08 02:45:00|15.07|13.63|15.09|13.65|15.09|13.66|15.06|13.63|0
1757299800000|2025-09-08 02:50:00|15.08|13.64|15.09|13.65|15.09|13.66|15.06|13.63|0
1757300100000|2025-09-08 02:55:00|15.08|13.64|15.09|13.66|15.1|13.66|15.06|13.62|0
1757300400000|2025-09-08 03:00:00|15.08|13.65|15.03|13.6|15.09|13.65|15.01|13.58|0
1757300700000|2025-09-08 03:05:00|15.02|13.59|15.02|13.59|15.04|13.61|14.98|13.55|0
1757301000000|2025-09-08 03:10:00|15.03|13.6|15.02|13.59|15.04|13.61|15.02|13.59|0
1757301300000|2025-09-08 03:15:00|15.03|13.6|14.98|13.55|15.03|13.6|14.96|13.54|0
1757301600000|2025-09-08 03:20:00|14.99|13.56|14.99|13.56|14.99|13.56|14.97|13.54|0
1757301900000|2025-09-08 03:25:00|14.98|13.55|14.96|13.53|14.99|13.56|14.96|13.53|0
1757302200000|2025-09-08 03:30:00|14.95|13.54|14.97|13.55|14.99|13.56|14.95|13.53|0
1757302500000|2025-09-08 03:35:00|14.96|13.54|14.98|13.56|14.99|13.56|14.96|13.54|0
1757302800000|2025-09-08 03:40:00|14.99|13.55|14.97|13.54|15|13.57|14.95|13.52|0
1757303100000|2025-09-08 03:45:00|14.98|13.55|15.04|13.61|15.06|13.63|14.96|13.54|0
1757303400000|2025-09-08 03:50:00|15.03|13.6|15.02|13.59|15.05|13.61|15.02|13.59|0
1757303700000|2025-09-08 03:55:00|15.01|13.58|15.03|13.6|15.05|13.62|15|13.57|0
1757304000000|2025-09-08 04:00:00|15.04|13.61|15.03|13.6|15.71|14.22|15.01|13.58|0
1757304300000|2025-09-08 04:05:00|15.02|13.59|15.02|13.59|15.05|13.62|15.01|13.58|0
1757304600000|2025-09-08 04:10:00|15.03|13.6|15.09|13.65|15.1|13.67|15.02|13.59|0
1757304900000|2025-09-08 04:15:00|15.08|13.66|15.18|13.73|15.18|13.74|15.08|13.65|0
1757305200000|2025-09-08 04:20:00|15.17|13.72|15.17|13.72|15.19|13.75|15.17|13.72|0
1757305500000|2025-09-08 04:25:00|15.16|13.74|15.16|13.72|15.2|13.75|15.16|13.72|0
1757305800000|2025-09-08 04:30:00|15.03|13.59|15.09|13.65|15.1|13.66|15.02|13.59|0
1757306100000|2025-09-08 04:35:00|15.1|13.66|15.1|13.66|15.11|13.67|15.08|13.64|0
1757306400000|2025-09-08 04:40:00|15.09|13.65|15.09|13.65|15.14|13.7|15.07|13.64|0
1757306700000|2025-09-08 04:45:00|15.08|13.64|15.09|13.65|15.1|13.66|15.07|13.63|0
1757307000000|2025-09-08 04:50:00|15.07|13.64|15.08|13.65|15.11|13.67|15.07|13.63|0
1757307300000|2025-09-08 04:55:00|15.09|13.66|15.15|13.71|15.15|13.71|15.07|13.64|0
1757307600000|2025-09-08 05:00:00|15.11|13.67|15.06|13.63|15.12|13.68|15.06|13.63|0
1757307900000|2025-09-08 05:05:00|15.05|13.62|15.05|13.62|15.09|13.65|15.05|13.61|0
1757308200000|2025-09-08 05:10:00|15.06|13.63|15.09|13.65|15.1|13.66|15.05|13.62|0
1757308500000|2025-09-08 05:15:00|15.1|13.66|15.09|13.65|15.1|13.66|15.06|13.62|0
1757308800000|2025-09-08 05:20:00|15.07|13.66|15.08|13.64|15.1|13.66|15.07|13.63|0
1757309100000|2025-09-08 05:25:00|15.09|13.65|15.07|13.64|15.09|13.66|15.06|13.63|0
1757309400000|2025-09-08 05:30:00|15.08|13.59|15.07|13.63|15.09|13.65|15.02|13.59|0
1757309700000|2025-09-08 05:35:00|15.06|13.64|15.07|13.64|15.1|13.66|15.05|13.61|0
1757310000000|2025-09-08 05:40:00|15.1|13.66|15.14|13.69|15.14|13.69|15.06|13.62|0
1757310300000|2025-09-08 05:45:00|15.13|13.7|15.13|13.69|15.15|13.7|15.11|13.67|0
1757310600000|2025-09-08 05:50:00|15.12|13.68|15.07|13.63|15.13|13.69|15.06|13.62|0
1757310900000|2025-09-08 05:55:00|15.06|13.64|15.07|13.63|15.09|13.65|15.04|13.61|0
1757311200000|2025-09-08 06:00:00|15.06|13.62|15.03|13.59|15.09|13.65|14.91|13.49|0
1757311500000|2025-09-08 06:05:00|15.02|13.6|15.09|13.65|15.09|13.66|14.95|13.53|0
1757311800000|2025-09-08 06:10:00|15.08|13.64|14.98|13.55|15.11|13.67|14.97|13.54|0
1757312100000|2025-09-08 06:15:00|14.97|13.56|14.97|13.54|15.01|13.58|14.96|13.54|0
1757312400000|2025-09-08 06:20:00|14.96|13.53|14.97|13.54|15|13.57|14.95|13.53|0
1757312700000|2025-09-08 06:25:00|14.96|13.53|14.92|13.5|15|13.57|14.91|13.49|0
1757313000000|2025-09-08 06:30:00|14.93|13.51|14.97|13.54|15|13.57|14.92|13.5|0
1757313300000|2025-09-08 06:35:00|14.96|13.55|14.98|13.55|15|13.57|14.96|13.53|0
1757313600000|2025-09-08 06:40:00|14.97|13.56|14.97|13.55|14.99|13.56|14.95|13.53|0
1757313900000|2025-09-08 06:45:00|14.98|13.56|14.97|13.55|15.01|13.58|14.93|13.51|0
1757314200000|2025-09-08 06:50:00|14.96|13.54|14.98|13.55|14.98|13.56|14.91|13.49|0
1757314500000|2025-09-08 06:55:00|14.99|13.56|14.97|13.54|14.99|13.57|14.96|13.53|0
1757314800000|2025-09-08 07:00:00|14.98|13.55|14.95|13.53|15|13.57|14.94|13.52|0
1757315100000|2025-09-08 07:05:00|14.96|13.54|14.85|13.44|14.99|13.56|14.85|13.44|0
1757315400000|2025-09-08 07:10:00|14.86|13.45|14.86|13.45|14.89|13.47|14.84|13.43|0
1757315700000|2025-09-08 07:15:00|14.87|13.44|14.87|13.46|14.9|13.48|14.83|13.42|0
1757316000000|2025-09-08 07:20:00|14.86|13.44|14.88|13.46|14.9|13.48|14.85|13.44|0
1757316300000|2025-09-08 07:25:00|14.86|13.47|14.87|13.45|14.89|13.47|14.85|13.44|0
1757316600000|2025-09-08 07:30:00|14.86|13.44|14.89|13.47|14.89|13.48|14.85|13.44|0
1757316900000|2025-09-08 07:35:00|14.88|13.46|14.86|13.45|14.9|13.48|14.86|13.44|0
1757317200000|2025-09-08 07:40:00|14.87|13.44|14.67|13.27|14.88|13.46|14.66|13.26|0
1757317500000|2025-09-08 07:45:00|14.66|13.26|14.67|13.27|14.7|13.3|14.65|13.26|0
1757317800000|2025-09-08 07:50:00|14.68|13.28|14.82|13.41|14.85|13.44|14.66|13.27|0
1757318100000|2025-09-08 07:55:00|14.83|13.42|14.87|13.46|14.87|13.46|14.79|13.39|0
1757318400000|2025-09-08 08:00:00|14.86|13.45|14.87|13.45|14.94|13.52|14.83|13.42|0
1757318700000|2025-09-08 08:05:00|14.86|13.44|14.82|13.41|14.89|13.47|14.82|13.4|0
1757319000000|2025-09-08 08:10:00|14.81|13.4|14.82|13.4|14.84|13.42|14.8|13.39|0
1757319300000|2025-09-08 08:15:00|14.81|13.41|14.8|13.39|14.83|13.42|14.79|13.38|0
1757319600000|2025-09-08 08:20:00|14.83|13.42|14.82|13.4|14.85|13.43|14.8|13.39|0
1757319900000|2025-09-08 08:25:00|14.81|13.41|14.81|13.4|14.84|13.42|14.8|13.39|0
1757320200000|2025-09-08 08:30:00|14.82|13.41|14.81|13.4|14.83|13.42|14.8|13.39|0
1757320500000|2025-09-08 08:35:00|14.8|13.39|14.76|13.35|14.83|13.42|14.72|13.32|0
1757320800000|2025-09-08 08:40:00|14.77|13.36|14.76|13.36|14.79|13.39|14.75|13.34|0
1757321100000|2025-09-08 08:45:00|14.77|13.35|14.76|13.36|14.78|13.38|14.75|13.35|0
1757321400000|2025-09-08 08:50:00|14.77|13.35|14.76|13.35|14.79|13.38|14.76|13.35|0
1757321700000|2025-09-08 08:55:00|14.77|13.36|14.76|13.35|14.77|13.37|14.75|13.34|0
1757322000000|2025-09-08 09:00:00|14.75|13.34|14.88|13.46|14.88|13.46|14.75|13.34|0
1757322300000|2025-09-08 09:05:00|14.87|13.47|14.88|13.46|14.89|13.47|14.87|13.45|0
1757322600000|2025-09-08 09:10:00|14.89|13.47|14.87|13.46|14.89|13.47|14.85|13.44|0
1757322900000|2025-09-08 09:15:00|14.86|13.45|14.82|13.41|14.88|13.46|14.8|13.39|0
1757323200000|2025-09-08 09:20:00|14.81|13.4|14.82|13.41|14.83|13.41|14.79|13.38|0
1757323500000|2025-09-08 09:25:00|14.81|13.4|14.82|13.4|14.84|13.43|14.8|13.39|0
1757323800000|2025-09-08 09:30:00|14.83|13.41|14.81|13.4|14.84|13.43|14.79|13.39|0
1757324100000|2025-09-08 09:35:00|14.77|13.36|14.77|13.36|14.78|13.38|14.76|13.35|0
1757324400000|2025-09-08 09:40:00|14.76|13.35|14.82|13.41|14.85|13.43|14.76|13.35|0
1757324700000|2025-09-08 09:45:00|14.83|13.4|14.81|13.4|14.83|13.42|14.8|13.39|0
1757325000000|2025-09-08 09:50:00|14.8|13.39|14.71|13.3|14.81|13.4|14.69|13.29|0
1757325300000|2025-09-08 09:55:00|14.72|13.31|14.71|13.31|14.73|13.33|14.69|13.29|0
1757325600000|2025-09-08 10:00:00|14.7|13.3|14.72|13.32|14.73|13.33|14.7|13.3|0
1757325900000|2025-09-08 10:05:00|14.71|13.31|14.69|13.3|14.73|13.32|14.66|13.26|0
1757326200000|2025-09-08 10:10:00|14.71|13.31|14.67|13.27|14.73|13.32|14.66|13.27|0
1757326500000|2025-09-08 10:15:00|14.66|13.28|14.7|13.3|14.73|13.33|14.66|13.26|0
1757326800000|2025-09-08 10:20:00|14.69|13.29|14.71|13.31|14.73|13.33|14.68|13.28|0
1757327100000|2025-09-08 10:25:00|14.72|13.32|14.71|13.31|14.73|13.33|14.69|13.29|0
1757327400000|2025-09-08 10:30:00|14.72|13.3|14.7|13.3|14.72|13.32|14.69|13.29|0
1757327700000|2025-09-08 10:35:00|14.69|13.29|14.72|13.32|14.79|13.38|14.69|13.29|0
1757328000000|2025-09-08 10:40:00|14.73|13.33|14.72|13.32|14.73|13.33|14.69|13.29|0
1757328300000|2025-09-08 10:45:00|14.73|13.33|14.72|13.31|14.74|13.34|14.69|13.29|0
1757328600000|2025-09-08 10:50:00|14.71|13.3|14.72|13.32|14.73|13.33|14.7|13.3|0
1757328900000|2025-09-08 10:55:00|14.71|13.31|14.72|13.32|14.73|13.33|14.71|13.31|0
1757329200000|2025-09-08 11:00:00|14.71|13.31|14.77|13.36|14.78|13.37|14.71|13.31|0
1757329500000|2025-09-08 11:05:00|14.76|13.35|14.72|13.32|14.78|13.37|14.71|13.31|0
1757329800000|2025-09-08 11:10:00|14.7|13.3|14.71|13.31|14.73|13.33|14.69|13.29|0
1757330100000|2025-09-08 11:15:00|14.72|13.3|14.71|13.31|14.73|13.32|14.69|13.29|0
1757330400000|2025-09-08 11:20:00|14.72|13.32|14.71|13.31|14.73|13.33|14.71|13.31|0
1757330700000|2025-09-08 11:25:00|14.72|13.32|14.72|13.32|14.73|13.32|14.7|13.3|0
1757331000000|2025-09-08 11:30:00|14.71|13.31|14.69|13.29|14.72|13.32|14.64|13.25|0
1757331300000|2025-09-08 11:35:00|14.66|13.27|14.76|13.36|14.77|13.36|14.63|13.24|0
1757331600000|2025-09-08 11:40:00|14.75|13.35|14.7|13.3|14.79|13.38|14.69|13.29|0
1757331900000|2025-09-08 11:45:00|14.71|13.31|14.7|13.3|14.77|13.37|14.7|13.3|0
1757332200000|2025-09-08 11:50:00|14.69|13.29|14.73|13.33|14.73|13.33|14.69|13.29|0
1757332500000|2025-09-08 11:55:00|14.72|13.32|14.83|13.41|14.83|13.42|14.7|13.3|0
1757332800000|2025-09-08 12:00:00|14.82|13.39|14.75|13.35|14.94|13.52|14.74|13.34|0
1757333100000|2025-09-08 12:05:00|14.76|13.36|14.87|13.45|14.89|13.47|14.76|13.35|0
1757333400000|2025-09-08 12:10:00|14.86|13.44|14.86|13.44|14.9|13.48|14.81|13.4|0
1757333700000|2025-09-08 12:15:00|14.87|13.45|14.86|13.45|14.88|13.46|14.84|13.43|0
1757334000000|2025-09-08 12:20:00|14.87|13.46|14.86|13.44|14.89|13.47|14.84|13.43|0
1757334300000|2025-09-08 12:25:00|14.85|13.45|14.86|13.44|14.88|13.46|14.85|13.43|0
1757334600000|2025-09-08 12:30:00|15.31|13.85|14.76|13.36|15.31|13.85|14.74|13.33|0
1757334900000|2025-09-08 12:35:00|14.77|13.35|14.74|13.34|14.79|13.38|14.74|13.34|0
1757335200000|2025-09-08 12:40:00|14.76|13.35|14.72|13.31|14.78|13.37|14.7|13.3|0
1757335500000|2025-09-08 12:45:00|14.71|13.3|14.61|13.22|14.72|13.32|14.59|13.2|0
1757335800000|2025-09-08 12:50:00|14.6|13.21|14.61|13.22|14.62|13.22|14.55|13.16|0
1757336100000|2025-09-08 12:55:00|14.59|13.21|14.61|13.22|14.63|13.23|14.58|13.19|0
1757336400000|2025-09-08 13:00:00|14.63|13.23|14.55|13.16|14.63|13.24|14.54|13.16|0
1757336700000|2025-09-08 13:05:00|14.54|13.17|14.58|13.19|14.58|13.19|14.54|13.15|0
1757337000000|2025-09-08 13:10:00|14.56|13.17|14.55|13.17|14.57|13.18|14.52|13.14|0
1757337300000|2025-09-08 13:15:00|14.56|13.18|14.55|13.16|14.56|13.18|14.52|13.14|0
1757337600000|2025-09-08 13:20:00|14.54|13.15|14.55|13.17|14.56|13.18|14.5|13.12|0
1757337900000|2025-09-08 13:25:00|14.57|13.18|14.96|13.53|14.96|13.53|14.57|13.18|0
1757338200000|2025-09-08 13:30:00|14.56|13.17|14.43|13.05|14.66|13.27|14.43|13.05|0
1757338500000|2025-09-08 13:35:00|14.41|13.04|14.6|13.21|14.61|13.22|14.24|12.88|0
1757338800000|2025-09-08 13:40:00|14.58|13.19|14.39|13.02|14.58|13.19|14.34|12.98|0
1757339100000|2025-09-08 13:45:00|14.4|13.03|14.4|13.03|14.61|13.22|14.37|13|0
1757339400000|2025-09-08 13:50:00|14.42|13.05|14.38|13.01|14.52|13.14|14.36|13|0
1757339700000|2025-09-08 13:55:00|14.37|13.03|14.51|13.13|14.53|13.15|14.34|12.97|0
1757340000000|2025-09-08 14:00:00|14.52|13.07|14.55|13.16|14.58|13.19|14.43|13.06|0
1757340300000|2025-09-08 14:05:00|14.56|13.17|14.49|13.11|14.59|13.2|14.41|13.04|0
1757340600000|2025-09-08 14:10:00|14.48|13.1|14.54|13.16|14.59|13.2|14.44|13.06|0
1757340900000|2025-09-08 14:15:00|14.56|13.18|14.68|13.28|14.72|13.32|14.47|13.1|0
1757341200000|2025-09-08 14:20:00|14.69|13.29|14.61|13.22|14.73|13.33|14.55|13.17|0
1757341500000|2025-09-08 14:25:00|14.6|13.21|14.32|12.96|14.61|13.22|14.32|12.96|0
1757341800000|2025-09-08 14:30:00|14.33|12.97|14.28|12.92|14.35|12.98|14.22|12.86|0
1757342100000|2025-09-08 14:35:00|14.27|12.91|14.27|12.91|14.32|12.95|14.18|12.83|0
1757342400000|2025-09-08 14:40:00|14.23|12.87|14.12|12.78|14.26|12.9|14.1|12.76|0
1757342700000|2025-09-08 14:45:00|14.13|12.76|14.14|12.79|14.19|12.84|14.1|12.76|0
1757343000000|2025-09-08 14:50:00|14.15|12.8|14.12|12.77|14.21|12.86|14.12|12.77|0
1757343300000|2025-09-08 14:55:00|14.13|12.78|14.08|12.74|14.15|12.8|14.01|12.68|0
1757343600000|2025-09-08 15:00:00|14.07|12.73|14.08|12.74|14.11|12.77|14.06|12.72|0
1757343900000|2025-09-08 15:05:00|14.07|12.73|14.07|12.73|14.11|12.77|14.05|12.71|0
1757344200000|2025-09-08 15:10:00|14.05|12.71|14.03|12.69|14.09|12.75|13.98|12.65|0
1757344500000|2025-09-08 15:15:00|14.04|12.7|14.18|12.83|14.22|12.87|14.03|12.69|0
1757344800000|2025-09-08 15:20:00|14.17|12.82|14.08|12.74|14.21|12.86|14.05|12.71|0
1757345100000|2025-09-08 15:25:00|14.09|12.75|13.98|12.65|14.11|12.77|13.96|12.63|0
1757345400000|2025-09-08 15:30:00|13.99|12.67|14.08|12.74|14.08|12.74|13.95|12.62|0
1757345700000|2025-09-08 15:35:00|14.07|12.73|14.14|12.8|14.19|12.84|14.05|12.71|0
1757346000000|2025-09-08 15:40:00|14.15|12.81|14.18|12.83|14.2|12.85|14.11|12.77|0
1757346300000|2025-09-08 15:45:00|14.19|12.84|14.29|12.93|14.35|12.98|14.17|12.82|0
1757346600000|2025-09-08 15:50:00|14.3|12.94|14.14|12.79|14.32|12.95|14.13|12.78|0
1757346900000|2025-09-08 15:55:00|14.13|12.8|14.08|12.74|14.15|12.81|14.08|12.74|0
1757347200000|2025-09-08 16:00:00|14.09|12.75|14.21|12.86|14.23|12.87|14.07|12.73|0
1757347500000|2025-09-08 16:05:00|14.2|12.85|14.28|12.92|14.31|12.94|14.17|12.82|0
1757347800000|2025-09-08 16:10:00|14.29|12.93|14.29|12.93|14.31|12.94|14.21|12.86|0
1757348100000|2025-09-08 16:15:00|14.3|12.92|14.29|12.93|14.36|12.99|14.25|12.9|0
1757348400000|2025-09-08 16:20:00|14.32|12.96|14.34|12.97|14.35|12.98|14.26|12.9|0
1757348700000|2025-09-08 16:25:00|14.32|12.96|14.39|13.02|14.4|13.03|14.27|12.91|0
1757349000000|2025-09-08 16:30:00|14.38|13.01|14.45|13.07|14.5|13.12|14.32|12.96|0
1757349300000|2025-09-08 16:35:00|14.46|13.08|14.43|13.06|14.56|13.18|14.41|13.04|0
1757349600000|2025-09-08 16:40:00|14.44|13.07|14.39|13.02|14.52|13.14|14.34|12.97|0
1757349900000|2025-09-08 16:45:00|14.4|13.03|14.49|13.11|14.51|13.13|14.38|13.01|0
1757350200000|2025-09-08 16:50:00|14.48|13.1|14.26|12.9|14.48|13.1|14.26|12.9|0
1757350500000|2025-09-08 16:55:00|14.27|12.91|14.26|12.9|14.33|12.97|14.25|12.9|0
1757350800000|2025-09-08 17:00:00|14.27|12.91|14.38|13.01|14.42|13.05|14.24|12.88|0
1757351100000|2025-09-08 17:05:00|14.37|13|14.39|13.02|14.44|13.07|14.35|12.99|0
1757351400000|2025-09-08 17:10:00|14.4|13.03|14.4|13.03|14.43|13.05|14.36|12.99|0
1757351700000|2025-09-08 17:15:00|14.38|13.01|14.34|12.98|14.43|13.05|14.32|12.96|0
1757352000000|2025-09-08 17:20:00|14.35|12.99|14.18|12.83|14.36|12.99|14.18|12.83|0
1757352300000|2025-09-08 17:25:00|14.19|12.84|14.27|12.91|14.32|12.96|14.17|12.82|0
1757352600000|2025-09-08 17:30:00|14.28|12.92|14.24|12.88|14.28|12.92|14.21|12.86|0
1757352900000|2025-09-08 17:35:00|14.23|12.87|14.28|12.92|14.37|13.01|14.23|12.87|0
1757353200000|2025-09-08 17:40:00|14.29|12.93|14.35|12.98|14.36|13|14.29|12.93|0
1757353500000|2025-09-08 17:45:00|14.34|12.99|14.42|13.04|14.44|13.06|14.28|12.92|0
1757353800000|2025-09-08 17:50:00|14.4|13.03|14.54|13.15|14.68|13.28|14.38|13.01|0
1757354100000|2025-09-08 17:55:00|14.51|13.16|14.55|13.16|14.61|13.22|14.48|13.1|0
1757354400000|2025-09-08 18:00:00|14.54|13.17|14.6|13.21|14.63|13.23|14.54|13.16|0
1757354700000|2025-09-08 18:05:00|14.61|13.22|14.55|13.17|14.63|13.24|14.49|13.11|0
1757355000000|2025-09-08 18:10:00|14.53|13.16|14.4|13.03|14.53|13.17|14.38|13.01|0
1757355300000|2025-09-08 18:15:00|14.39|13.02|14.29|12.93|14.41|13.04|14.29|12.93|0
1757355600000|2025-09-08 18:20:00|14.3|12.94|14.34|12.97|14.34|12.98|14.26|12.9|0
1757355900000|2025-09-08 18:25:00|14.35|12.98|14.29|12.93|14.42|13.04|14.27|12.91|0
1757356200000|2025-09-08 18:30:00|14.28|12.92|14.3|12.94|14.31|12.95|14.24|12.89|0
1757356500000|2025-09-08 18:35:00|14.31|12.95|14.35|12.98|14.35|12.98|14.25|12.9|0
1757356800000|2025-09-08 18:40:00|14.34|13|14.29|12.93|14.41|13.04|14.26|12.91|0
1757357100000|2025-09-08 18:45:00|14.28|12.92|14.19|12.84|14.3|12.94|14.18|12.83|0
1757357400000|2025-09-08 18:50:00|14.18|12.83|14.29|12.93|14.32|12.96|14.16|12.82|0
1757357700000|2025-09-08 18:55:00|14.3|12.94|14.34|12.97|14.37|13|14.25|12.9|0
1757358000000|2025-09-08 19:00:00|14.35|12.98|14.4|13.02|14.43|13.05|14.34|12.97|0
1757358300000|2025-09-08 19:05:00|14.38|13.01|14.36|12.99|14.43|13.05|14.32|12.96|0
1757358600000|2025-09-08 19:10:00|14.37|13.01|14.55|13.16|14.62|13.23|14.37|13.01|0
1757358900000|2025-09-08 19:15:00|14.54|13.15|14.44|13.07|14.57|13.18|14.42|13.05|0
1757359200000|2025-09-08 19:20:00|14.45|13.05|14.54|13.15|14.55|13.17|14.43|13.05|0
1757359500000|2025-09-08 19:25:00|14.55|13.17|14.5|13.12|14.57|13.18|14.46|13.09|0
1757359800000|2025-09-08 19:30:00|14.48|13.1|14.56|13.17|14.56|13.17|14.36|13|0
1757360100000|2025-09-08 19:35:00|14.57|13.18|14.46|13.08|14.57|13.18|14.43|13.05|0
1757360400000|2025-09-08 19:40:00|14.45|13.09|14.35|12.98|14.45|13.09|14.33|12.96|0
1757360700000|2025-09-08 19:45:00|14.36|12.99|14.28|12.92|14.36|12.99|14.23|12.87|0
1757361000000|2025-09-08 19:50:00|14.27|12.91|14.3|12.94|14.43|13.05|14.27|12.91|0
1757361300000|2025-09-08 19:55:00|14.31|12.95|14.34|12.97|14.43|13.06|14.27|12.91|0
1757361600000|2025-09-08 20:00:00|14.33|12.96|14.34|12.97|14.39|13.02|14.3|12.94|0
1757361900000|2025-09-08 20:05:00|14.35|12.98|14.22|12.87|14.35|12.98|14.21|12.86|0
1757362200000|2025-09-08 20:10:00|14.24|12.88|14.24|12.88|14.27|12.91|14.22|12.86|0
1757362500000|2025-09-08 20:15:00|14.23|12.89|14.24|12.89|14.26|12.9|14.23|12.87|0
1757362800000|2025-09-08 20:20:00|14.23|12.88|14.3|12.94|14.32|12.95|14.23|12.87|0
1757363100000|2025-09-08 20:25:00|14.29|12.93|14.28|12.92|14.31|12.94|14.27|12.91|0
1757363400000|2025-09-08 20:30:00|14.23|12.87|14.23|12.87|14.25|12.89|14.21|12.86|0
1757363700000|2025-09-08 20:35:00|14.22|12.88|14.24|12.89|14.25|12.89|14.22|12.87|0
1757364000000|2025-09-08 20:40:00|14.23|12.88|14.24|12.89|14.26|12.9|14.23|12.88|0
1757364300000|2025-09-08 20:45:00|14.25|12.88|14.24|12.88|14.25|12.89|14.23|12.87|0
1757364600000|2025-09-08 20:50:00|14.23|12.89|14.26|12.9|14.26|12.9|14.23|12.87|0
1757364900000|2025-09-08 20:55:00|14.48|12.68|14.45|12.65|14.49|12.69|14.44|12.64|0
1757365200000|2025-09-08 21:00:00|14.46|12.66|14.47|12.67|14.48|12.68|14.46|12.66|0
1757365500000|2025-09-08 21:05:00|14.46|12.66|14.46|12.66|14.47|12.67|14.46|12.66|0
1757365800000|2025-09-08 21:10:00|14.45|12.65|14.46|12.66|14.47|12.67|14.45|12.65|0
1757366100000|2025-09-08 21:15:00|14.45|12.65|14.45|12.65|14.45|12.65|14.45|12.65|0
1757366400000|2025-09-08 21:20:00|14.44|12.64|14.45|12.65|14.45|12.65|14.44|12.64|0
1757366700000|2025-09-08 21:25:00|14.44|12.64|14.43|12.63|14.44|12.64|14.43|12.63|0
1757367600000|2025-09-08 21:40:00|14.42|12.62|14.41|12.61|14.42|12.62|14.41|12.61|0
1757367900000|2025-09-08 21:45:00|14.42|12.62|14.41|12.61|14.42|12.62|14.4|12.6|0
1757368200000|2025-09-08 21:50:00|14.42|12.62|14.42|12.62|14.42|12.62|14.39|12.59|0
1757368500000|2025-09-08 21:55:00|14.41|12.61|14.4|12.6|14.41|12.61|14.39|12.59|0
1757368800000|2025-09-08 22:00:00|14.41|12.61|14.37|12.57|14.43|12.63|14.34|12.54|0
1757369100000|2025-09-08 22:05:00|14.36|12.56|14.36|12.56|14.39|12.59|14.34|12.54|0
1757369400000|2025-09-08 22:10:00|14.37|12.57|14.34|12.54|14.38|12.58|14.34|12.54|0
1757369700000|2025-09-08 22:15:00|14.35|12.55|14.34|12.54|14.38|12.58|14.34|12.54|0
1757370000000|2025-09-08 22:20:00|14.33|12.53|14.3|12.5|14.33|12.53|14.3|12.5|0
1757370300000|2025-09-08 22:25:00|14.31|12.51|14.32|12.52|14.32|12.52|14.3|12.5|0
1757370600000|2025-09-08 22:30:00|14.33|12.53|14.29|12.49|14.34|12.54|14.29|12.49|0
1757370900000|2025-09-08 22:35:00|14.28|12.48|14.29|12.49|14.3|12.5|14.28|12.48|0
1757371200000|2025-09-08 22:40:00|14.28|12.48|14.28|12.48|14.29|12.49|14.27|12.47|0
1757371500000|2025-09-08 22:45:00|14.29|12.49|14.25|12.45|14.29|12.49|14.24|12.44|0
1757371800000|2025-09-08 22:50:00|14.24|12.44|14.28|12.48|14.29|12.49|14.24|12.44|0
1757372100000|2025-09-08 22:55:00|14.27|12.47|14.25|12.45|14.27|12.47|14.25|12.45|0
1757372400000|2025-09-08 23:00:00|14.24|12.44|14.25|12.45|14.25|12.45|14.22|12.42|0
1757372700000|2025-09-08 23:05:00|14.24|12.44|14.27|12.47|14.27|12.47|14.24|12.44|0
1757373000000|2025-09-08 23:10:00|14.26|12.46|14.25|12.45|14.26|12.46|14.24|12.44|0
1757373300000|2025-09-08 23:15:00|14.26|12.46|14.25|12.45|14.26|12.46|14.23|12.43|0
1757373600000|2025-09-08 23:20:00|14.26|12.46|14.28|12.48|14.28|12.48|14.26|12.46|0
1757373900000|2025-09-08 23:25:00|14.29|12.49|14.27|12.47|14.29|12.49|14.27|12.47|0
1757374200000|2025-09-08 23:30:00|14.26|12.46|14.29|12.49|14.29|12.49|14.26|12.46|0
1757374500000|2025-09-08 23:35:00|14.3|12.5|14.28|12.48|14.3|12.5|14.27|12.47|0
1757374800000|2025-09-08 23:40:00|14.29|12.49|14.34|12.54|14.34|12.54|14.29|12.49|0
1757375100000|2025-09-08 23:45:00|14.33|12.53|14.31|12.51|14.33|12.53|14.3|12.5|0
1757375400000|2025-09-08 23:50:00|14.32|12.52|14.3|12.5|14.33|12.53|14.3|12.5|0
1757375700000|2025-09-08 23:55:00|14.31|12.51|14.33|12.53|14.33|12.53|14.3|12.5|0
1757376000000|2025-09-09 00:00:00|14.32|12.52|14.3|12.5|14.36|12.56|14.28|12.48|0
1757376300000|2025-09-09 00:05:00|14.31|12.51|14.29|12.49|14.33|12.53|14.29|12.49|0
1757376600000|2025-09-09 00:10:00|14.3|12.5|14.26|12.46|14.31|12.51|14.26|12.46|0
1757376900000|2025-09-09 00:15:00|14.27|12.47|14.12|12.78|14.27|12.8|14.04|12.46|0
1757377200000|2025-09-09 00:20:00|14.13|12.79|14.13|12.78|14.16|12.81|14.12|12.78|0
1757377500000|2025-09-09 00:25:00|14.14|12.79|14.12|12.78|14.14|12.8|14.12|12.78|0
1757377800000|2025-09-09 00:30:00|14.13|12.79|14.13|12.78|14.15|12.81|14.11|12.77|0
1757378100000|2025-09-09 00:35:00|14.12|12.79|14.14|12.79|14.15|12.8|14.12|12.77|0
1757378400000|2025-09-09 00:40:00|14.15|12.8|14.19|12.84|14.2|12.85|14.12|12.78|0
1757378700000|2025-09-09 00:45:00|14.2|12.85|14.19|12.84|14.2|12.85|14.17|12.82|0
1757379000000|2025-09-09 00:50:00|14.18|12.83|14.19|12.84|14.21|12.86|14.18|12.83|0
1757379300000|2025-09-09 00:55:00|14.18|12.83|14.19|12.84|14.21|12.86|14.17|12.82|0
1757379600000|2025-09-09 01:00:00|14.2|12.85|14.19|12.84|14.21|12.86|14.18|12.83|0
1757379900000|2025-09-09 01:05:00|14.2|12.83|14.19|12.84|14.2|12.84|14.16|12.82|0
1757380200000|2025-09-09 01:10:00|14.16|12.82|14.2|12.84|14.2|12.85|14.16|12.81|0
1757380500000|2025-09-09 01:15:00|14.18|12.85|14.19|12.84|14.19|12.85|14.17|12.82|0
1757380800000|2025-09-09 01:20:00|14.2|12.85|14.25|12.9|14.27|12.91|14.18|12.83|0
1757381100000|2025-09-09 01:25:00|14.26|12.91|14.25|12.89|14.27|12.92|14.23|12.87|0
1757381400000|2025-09-09 01:30:00|14.26|12.9|14.26|12.9|14.27|12.91|14.24|12.88|0
1757381700000|2025-09-09 01:35:00|14.25|12.89|14.23|12.88|14.27|12.91|14.22|12.87|0
1757382000000|2025-09-09 01:40:00|14.24|12.87|14.23|12.87|14.26|12.9|14.22|12.87|0
1757382300000|2025-09-09 01:45:00|14.24|12.88|14.24|12.88|14.25|12.9|14.22|12.86|0
1757382600000|2025-09-09 01:50:00|14.25|12.89|14.25|12.89|14.26|12.9|14.22|12.87|0
1757382900000|2025-09-09 01:55:00|14.23|12.87|14.25|12.89|14.25|12.9|14.22|12.87|0
1757383200000|2025-09-09 02:00:00|14.24|12.88|14.25|12.89|14.25|12.89|14.22|12.87|0
1757383500000|2025-09-09 02:05:00|14.24|12.88|14.18|12.83|14.24|12.88|14.11|12.77|0
1757383800000|2025-09-09 02:10:00|14.17|12.82|14.14|12.79|14.18|12.83|14.12|12.78|0
1757384100000|2025-09-09 02:15:00|14.13|12.78|14.07|12.73|14.14|12.79|14.07|12.73|0
1757384400000|2025-09-09 02:20:00|14.08|12.74|14.08|12.74|14.09|12.75|14.07|12.73|0
1757384700000|2025-09-09 02:25:00|14.09|12.75|14.08|12.74|14.09|12.75|14.07|12.73|0
1757385000000|2025-09-09 02:30:00|14.07|12.73|14.02|12.68|14.08|12.74|14.01|12.68|0
1757385300000|2025-09-09 02:35:00|14.01|12.69|14.07|12.73|14.1|12.75|14.01|12.69|0
1757385600000|2025-09-09 02:40:00|14.08|12.74|14.06|12.72|14.08|12.74|14.05|12.72|0
1757385900000|2025-09-09 02:45:00|14.07|12.73|14.07|12.73|14.09|12.75|14.07|12.73|0
1757386200000|2025-09-09 02:50:00|14.06|12.72|14.14|12.79|14.15|12.8|14.06|12.72|0
1757386500000|2025-09-09 02:55:00|14.13|12.8|14.13|12.79|14.14|12.8|14.12|12.77|0
1757386800000|2025-09-09 03:00:00|14.14|12.78|14.13|12.79|14.14|12.8|14.13|12.78|0
1757387100000|2025-09-09 03:05:00|14.14|12.78|14.13|12.79|14.15|12.8|14.12|12.78|0
1757387400000|2025-09-09 03:10:00|14.12|12.78|14.14|12.79|14.16|12.81|14.11|12.77|0
1757387700000|2025-09-09 03:15:00|14.13|12.78|14.13|12.78|14.14|12.79|14.12|12.77|0
1757388000000|2025-09-09 03:20:00|14.14|12.79|14.09|12.75|14.15|12.8|14.09|12.75|0
1757388300000|2025-09-09 03:25:00|14.08|12.74|14.02|12.69|14.09|12.75|14.02|12.69|0
1757388600000|2025-09-09 03:30:00|14.03|12.7|14.03|12.7|14.03|12.7|14.02|12.68|0
1757388900000|2025-09-09 03:35:00|14.04|12.71|14.03|12.69|14.05|12.71|14.02|12.68|0
1757389200000|2025-09-09 03:40:00|14.02|12.68|14.03|12.7|14.04|12.7|14.02|12.68|0
1757389500000|2025-09-09 03:45:00|14.04|12.69|14.03|12.7|14.04|12.7|14.03|12.69|0
1757389800000|2025-09-09 03:50:00|14.04|12.71|14.03|12.7|14.05|12.71|14.03|12.7|0
1757390100000|2025-09-09 03:55:00|14.04|12.69|14.04|12.7|14.05|12.71|14.02|12.69|0
1757390400000|2025-09-09 04:00:00|14.03|12.71|14.05|12.71|14.05|12.71|14.02|12.68|0
1757390700000|2025-09-09 04:05:00|14.04|12.7|14.04|12.71|14.06|12.72|14.03|12.7|0
1757391000000|2025-09-09 04:10:00|14.03|12.7|14.04|12.71|14.04|12.71|14.03|12.7|0
1757391300000|2025-09-09 04:15:00|14.03|12.7|14.03|12.69|14.04|12.71|14.02|12.69|0
1757391600000|2025-09-09 04:20:00|14.04|12.7|14.02|12.69|14.04|12.7|14.02|12.69|0
1757391900000|2025-09-09 04:25:00|14.01|12.68|14.04|12.7|14.04|12.71|14.01|12.68|0
1757392200000|2025-09-09 04:30:00|14.05|12.71|14.03|12.69|14.05|12.71|14.01|12.67|0
1757392500000|2025-09-09 04:35:00|14.04|12.7|14.02|12.69|14.04|12.7|14.01|12.68|0
1757392800000|2025-09-09 04:40:00|14.03|12.7|14.03|12.69|14.05|12.71|14.02|12.69|0
1757393100000|2025-09-09 04:45:00|14.04|12.7|14.02|12.68|14.04|12.7|14.01|12.68|0
1757393400000|2025-09-09 04:50:00|14.01|12.69|14.03|12.69|14.04|12.71|14.01|12.68|0
1757393700000|2025-09-09 04:55:00|14.04|12.7|14.04|12.7|14.04|12.7|14.01|12.68|0
1757394000000|2025-09-09 05:00:00|14.05|12.71|14.02|12.68|14.06|12.72|14.01|12.67|0
1757394300000|2025-09-09 05:05:00|14.03|12.69|14.03|12.69|14.04|12.7|14.01|12.68|0
1757394600000|2025-09-09 05:10:00|14.02|12.68|14.03|12.7|14.04|12.7|14.01|12.67|0
1757394900000|2025-09-09 05:15:00|14.04|12.71|14.12|12.78|14.15|12.8|14.03|12.7|0
1757395200000|2025-09-09 05:20:00|14.14|12.79|14.13|12.79|14.18|12.83|14.11|12.77|0
1757395500000|2025-09-09 05:25:00|14.14|12.8|14.14|12.79|14.16|12.81|14.11|12.76|0
1757395800000|2025-09-09 05:30:00|14.13|12.78|14.12|12.78|14.15|12.8|14.11|12.77|0
1757396100000|2025-09-09 05:35:00|14.13|12.79|14.14|12.79|14.15|12.81|14.12|12.77|0
1757396400000|2025-09-09 05:40:00|14.15|12.8|14.12|12.77|14.16|12.81|14.12|12.77|0
1757396700000|2025-09-09 05:45:00|14.11|12.78|14.14|12.79|14.14|12.79|14.11|12.76|0
1757397000000|2025-09-09 05:50:00|14.13|12.8|14.12|12.78|14.14|12.8|14.11|12.77|0
1757397300000|2025-09-09 05:55:00|14.1|12.77|14.07|12.73|14.13|12.79|14.06|12.72|0
1757397600000|2025-09-09 06:00:00|14.08|12.74|14.08|12.74|14.09|12.75|14.05|12.71|0
1757397900000|2025-09-09 06:05:00|14.07|12.73|14.06|12.72|14.1|12.76|14.05|12.71|0
1757398200000|2025-09-09 06:10:00|14.05|12.71|14.02|12.68|14.07|12.73|13.99|12.66|0
1757398500000|2025-09-09 06:15:00|14.01|12.67|14.03|12.69|14.06|12.72|14|12.67|0
1757398800000|2025-09-09 06:20:00|14.04|12.7|14.02|12.69|14.04|12.71|14.01|12.67|0
1757399100000|2025-09-09 06:25:00|14.03|12.68|14.03|12.7|14.04|12.71|14.01|12.68|0
1757399400000|2025-09-09 06:30:00|14.04|12.71|14.02|12.69|14.06|12.72|14.01|12.68|0
1757399700000|2025-09-09 06:35:00|14.03|12.7|14.01|12.68|14.05|12.71|14.01|12.67|0
1757400000000|2025-09-09 06:40:00|14.03|12.69|14.04|12.7|14.05|12.71|14.02|12.68|0
1757400300000|2025-09-09 06:45:00|14.05|12.71|14.02|12.68|14.05|12.71|14|12.67|0
1757400600000|2025-09-09 06:50:00|14.03|12.69|14.05|12.71|14.05|12.72|13.99|12.66|0
1757400900000|2025-09-09 06:55:00|14.03|12.69|14.02|12.69|14.07|12.73|14.02|12.68|0
1757401200000|2025-09-09 07:00:00|14.01|12.67|14.03|12.69|14.05|12.71|14.01|12.67|0
1757401500000|2025-09-09 07:05:00|14.04|12.7|14.03|12.69|14.05|12.71|14.01|12.67|0
1757401800000|2025-09-09 07:10:00|14.02|12.7|13.96|12.63|14.04|12.7|13.96|12.63|0
1757402100000|2025-09-09 07:15:00|13.98|12.65|14.03|12.69|14.04|12.7|13.98|12.65|0
1757402400000|2025-09-09 07:20:00|14.04|12.7|14.09|12.75|14.1|12.75|14.03|12.7|0
1757402700000|2025-09-09 07:25:00|14.08|12.74|14.02|12.69|14.1|12.76|14.01|12.68|0
1757403000000|2025-09-09 07:30:00|14.04|12.7|14.03|12.69|14.05|12.71|14|12.66|0
1757403300000|2025-09-09 07:35:00|14.02|12.68|14.1|12.76|14.11|12.76|13.91|12.59|0
1757403600000|2025-09-09 07:40:00|14.11|12.74|14.2|12.84|14.23|12.88|14.08|12.74|0
1757403900000|2025-09-09 07:45:00|14.18|12.85|14.29|12.93|14.31|12.95|14.18|12.83|0
1757404200000|2025-09-09 07:50:00|14.3|12.94|14.29|12.93|14.32|12.95|14.28|12.92|0
1757404500000|2025-09-09 07:55:00|14.3|12.92|14.29|12.93|14.3|12.94|14.28|12.92|0
1757404800000|2025-09-09 08:00:00|14.28|12.92|14.24|12.88|14.28|12.92|14.22|12.86|0
1757405100000|2025-09-09 08:05:00|14.23|12.89|14.3|12.94|14.32|12.95|14.21|12.86|0
1757405400000|2025-09-09 08:10:00|14.31|12.95|14.29|12.93|14.31|12.95|14.26|12.9|0
1757405700000|2025-09-09 08:15:00|14.27|12.91|14.28|12.92|14.39|13.02|14.27|12.91|0
1757406000000|2025-09-09 08:20:00|14.27|12.91|14.18|12.83|14.3|12.94|14.18|12.83|0
1757406300000|2025-09-09 08:25:00|14.19|12.84|14.19|12.83|14.21|12.86|14.16|12.81|0
1757406600000|2025-09-09 08:30:00|14.18|12.82|14.17|12.82|14.2|12.85|14.16|12.81|0
1757406900000|2025-09-09 08:35:00|14.18|12.83|14.29|12.93|14.31|12.95|14.17|12.82|0
1757407200000|2025-09-09 08:40:00|14.3|12.94|14.28|12.92|14.31|12.95|14.27|12.91|0
1757407500000|2025-09-09 08:45:00|14.29|12.93|14.29|12.93|14.3|12.94|14.27|12.91|0
1757407800000|2025-09-09 08:50:00|14.3|12.94|14.28|12.92|14.3|12.94|14.27|12.91|0
1757408100000|2025-09-09 08:55:00|14.27|12.91|14.29|12.93|14.3|12.94|14.27|12.91|0
1757408400000|2025-09-09 09:00:00|14.3|12.94|14.29|12.93|14.32|12.96|14.27|12.91|0
1757408700000|2025-09-09 09:05:00|14.28|12.92|14.29|12.93|14.31|12.94|14.27|12.91|0
1757409000000|2025-09-09 09:10:00|14.3|12.94|14.28|12.92|14.3|12.94|14.25|12.89|0
1757409300000|2025-09-09 09:15:00|14.27|12.91|14.29|12.93|14.3|12.94|14.27|12.91|0
1757409600000|2025-09-09 09:20:00|14.28|12.92|14.28|12.92|14.31|12.94|14.28|12.92|0
1757409900000|2025-09-09 09:25:00|14.27|12.91|14.28|12.92|14.3|12.94|14.27|12.91|0
1757410200000|2025-09-09 09:30:00|14.27|12.91|14.29|12.93|14.31|12.94|14.27|12.91|0
1757410500000|2025-09-09 09:35:00|14.3|12.94|14.29|12.93|14.3|12.94|14.27|12.91|0
1757410800000|2025-09-09 09:40:00|14.3|12.92|14.29|12.92|14.32|12.95|14.27|12.91|0
1757411100000|2025-09-09 09:45:00|14.28|12.93|14.29|12.93|14.3|12.94|14.27|12.91|0
1757411400000|2025-09-09 09:50:00|14.3|12.94|14.35|12.98|14.36|12.99|14.27|12.92|0
1757411700000|2025-09-09 09:55:00|14.34|12.99|14.39|13.02|14.4|13.03|14.32|12.96|0
1757412000000|2025-09-09 10:00:00|14.4|13.03|14.4|13.03|14.41|13.04|14.38|13.01|0
1757412300000|2025-09-09 10:05:00|14.39|13.02|14.33|12.96|14.39|13.02|14.33|12.96|0
1757412600000|2025-09-09 10:10:00|14.34|12.97|14.29|12.93|14.35|12.98|14.28|12.92|0
1757412900000|2025-09-09 10:15:00|14.3|12.94|14.3|12.93|14.3|12.94|14.28|12.92|0
1757413200000|2025-09-09 10:20:00|14.29|12.92|14.3|12.94|14.3|12.94|14.28|12.92|0
1757413500000|2025-09-09 10:25:00|14.29|12.93|14.28|12.92|14.3|12.94|14.28|12.92|0
1757413800000|2025-09-09 10:30:00|14.29|12.93|14.33|12.97|14.36|13|14.29|12.93|0
1757414100000|2025-09-09 10:35:00|14.34|12.98|14.33|12.97|14.35|12.98|14.32|12.96|0
1757414400000|2025-09-09 10:40:00|14.34|12.96|14.29|12.93|14.35|12.98|14.23|12.88|0
1757414700000|2025-09-09 10:45:00|14.3|12.94|14.35|12.98|14.35|12.98|14.28|12.92|0
1757415000000|2025-09-09 10:50:00|14.34|12.99|14.33|12.97|14.36|13|14.32|12.95|0
1757415300000|2025-09-09 10:55:00|14.34|12.98|14.33|12.97|14.35|12.98|14.32|12.96|0
1757415600000|2025-09-09 11:00:00|14.34|12.98|14.39|13.02|14.41|13.04|14.33|12.96|0
1757415900000|2025-09-09 11:05:00|14.38|13.01|14.38|13.01|14.41|13.04|14.33|12.97|0
1757416200000|2025-09-09 11:10:00|14.37|13.02|14.39|13.02|14.41|13.04|14.32|12.96|0
1757416500000|2025-09-09 11:15:00|14.38|13.01|14.44|13.06|14.46|13.08|14.37|13.01|0
1757416800000|2025-09-09 11:20:00|14.45|13.07|14.45|13.07|14.46|13.08|14.42|13.04|0
1757417100000|2025-09-09 11:25:00|14.44|13.06|14.41|13.03|14.45|13.08|14.39|13.02|0
1757417400000|2025-09-09 11:30:00|14.39|13.02|14.39|13.02|14.41|13.04|14.38|13.01|0
1757417700000|2025-09-09 11:35:00|14.34|12.98|14.34|12.97|14.36|12.99|14.33|12.97|0
1757418000000|2025-09-09 11:40:00|14.33|12.93|14.22|12.87|14.33|12.93|14.22|12.87|0
1757418300000|2025-09-09 11:45:00|14.23|12.88|14.18|12.83|14.25|12.89|14.17|12.82|0
1757418600000|2025-09-09 11:50:00|14.19|12.84|14.18|12.83|14.2|12.85|14.17|12.82|0
1757418900000|2025-09-09 11:55:00|14.17|12.82|14.2|12.85|14.21|12.85|14.17|12.82|0
1757419200000|2025-09-09 12:00:00|14.21|13.24|14.24|12.88|14.64|13.25|14.19|12.84|0
1757419500000|2025-09-09 12:05:00|14.23|12.89|14.25|12.89|14.25|12.9|14.22|12.87|0
1757419800000|2025-09-09 12:10:00|14.24|12.88|14.2|12.84|14.26|12.9|14.18|12.83|0
1757420100000|2025-09-09 12:15:00|14.18|12.85|14.18|12.83|14.21|12.85|14.17|12.82|0
1757420400000|2025-09-09 12:20:00|14.19|12.84|14.2|12.85|14.22|12.87|14.17|12.82|0
1757420700000|2025-09-09 12:25:00|14.21|12.86|14.23|12.87|14.25|12.89|14.2|12.85|0
1757421000000|2025-09-09 12:30:00|14.49|12.88|14.3|12.94|14.49|13.11|14.24|12.88|0
1757421300000|2025-09-09 12:35:00|14.29|12.93|14.18|12.83|14.29|12.93|14.18|12.83|0
1757421600000|2025-09-09 12:40:00|14.17|12.82|14.17|12.82|14.2|12.85|14.13|12.79|0
1757421900000|2025-09-09 12:45:00|14.18|12.83|14.14|12.79|14.21|12.85|14.12|12.77|0
1757422200000|2025-09-09 12:50:00|14.13|12.78|14.14|12.79|14.2|12.85|14.12|12.77|0
1757422500000|2025-09-09 12:55:00|14.13|12.78|14.15|12.8|14.15|12.8|14.11|12.77|0
1757422800000|2025-09-09 13:00:00|14.14|12.81|14.46|13.09|14.49|13.11|14.13|12.78|0
1757423100000|2025-09-09 13:05:00|14.43|13.05|14.26|12.9|14.51|13.13|14.26|12.9|0
1757423400000|2025-09-09 13:10:00|14.29|12.93|14.34|12.98|14.35|12.98|14.27|12.91|0
1757423700000|2025-09-09 13:15:00|14.36|12.99|14.39|13.02|14.4|13.03|14.32|12.95|0
1757424000000|2025-09-09 13:20:00|14.38|13.01|14.5|13.12|14.52|13.14|14.37|13|0
1757424300000|2025-09-09 13:25:00|15.12|13.68|15.11|13.67|15.12|13.68|15.1|13.66|0
1757424600000|2025-09-09 13:30:00|14.34|12.97|14.32|12.95|14.39|13.02|14.22|12.87|0
1757424900000|2025-09-09 13:35:00|14.28|12.92|14.31|12.94|14.36|12.99|14.25|12.89|0
1757425200000|2025-09-09 13:40:00|14.32|12.95|14.37|13|14.45|13.07|14.27|12.91|0
1757425500000|2025-09-09 13:45:00|14.36|12.99|14.44|13.06|14.47|13.1|14.34|12.97|0
1757425800000|2025-09-09 13:50:00|14.43|13.07|14.57|13.18|14.57|13.18|14.43|13.06|0
1757426100000|2025-09-09 13:55:00|14.58|13.19|14.41|13.04|14.6|13.21|14.38|13.01|0
1757426400000|2025-09-09 14:00:00|14.4|13.03|14.55|13.16|14.6|13.21|14.17|12.82|0
1757426700000|2025-09-09 14:05:00|14.54|13.15|14.39|13.02|14.57|13.18|14.37|13.01|0
1757427000000|2025-09-09 14:10:00|14.37|13.01|14.24|12.89|14.42|13.04|14.22|12.86|0
1757427300000|2025-09-09 14:15:00|14.23|12.87|14.36|12.99|14.5|13.11|14.22|12.87|0
1757427600000|2025-09-09 14:20:00|14.34|13|14.41|13.04|14.42|13.05|14.28|12.92|0
1757427900000|2025-09-09 14:25:00|14.39|13.02|14.45|13.07|14.53|13.15|14.38|13.01|0
1757428200000|2025-09-09 14:30:00|14.46|13.09|14.76|13.36|14.76|13.36|14.39|13.02|0
1757428500000|2025-09-09 14:35:00|14.71|13.35|14.82|13.4|14.94|13.52|14.67|13.27|0
1757428800000|2025-09-09 14:40:00|14.8|13.41|14.84|13.42|14.94|13.51|14.75|13.35|0
1757429100000|2025-09-09 14:45:00|14.81|13.4|14.66|13.26|14.87|13.46|14.59|13.2|0
1757429400000|2025-09-09 14:50:00|14.67|13.27|14.54|13.15|14.72|13.32|14.53|13.15|0
1757429700000|2025-09-09 14:55:00|14.53|13.12|14.56|13.17|14.6|13.21|14.45|13.07|0
1757430000000|2025-09-09 15:00:00|14.55|13.1|14.62|13.22|14.64|13.24|14.48|13.1|0
1757430300000|2025-09-09 15:05:00|14.6|13.23|14.57|13.18|14.71|13.31|14.55|13.17|0
1757430600000|2025-09-09 15:10:00|14.59|13.2|14.5|13.12|14.61|13.22|14.48|13.1|0
1757430900000|2025-09-09 15:15:00|14.49|13.11|14.46|13.08|14.52|13.14|14.39|13.02|0
1757431200000|2025-09-09 15:20:00|14.45|13.07|14.43|13.06|14.48|13.1|14.38|13.01|0
1757431500000|2025-09-09 15:25:00|14.41|13.04|14.4|13.03|14.45|13.08|14.33|12.96|0
1757431800000|2025-09-09 15:30:00|14.41|13.04|14.31|12.95|14.42|13.04|14.26|12.9|0
1757432100000|2025-09-09 15:35:00|14.29|12.93|14.36|12.99|14.4|13.03|14.27|12.91|0
1757432400000|2025-09-09 15:40:00|14.35|13|14.5|13.12|14.54|13.15|14.35|12.99|0
1757432700000|2025-09-09 15:45:00|14.49|13.11|14.5|13.12|14.53|13.14|14.43|13.05|0
1757433000000|2025-09-09 15:50:00|14.49|13.11|14.24|12.88|14.5|13.12|14.24|12.88|0
1757433300000|2025-09-09 15:55:00|14.23|12.89|14.41|13.04|14.42|13.05|14.23|12.89|0
1757433600000|2025-09-09 16:00:00|14.42|13.05|14.35|12.98|14.43|13.05|14.34|12.97|0
1757433900000|2025-09-09 16:05:00|14.37|12.99|14.3|12.94|14.41|13.04|14.27|12.91|0
1757434200000|2025-09-09 16:10:00|14.29|12.93|14.22|12.87|14.29|12.93|14.19|12.84|0
1757434500000|2025-09-09 16:15:00|14.24|12.88|14.3|12.93|14.32|12.96|14.17|12.82|0
1757434800000|2025-09-09 16:20:00|14.29|12.94|14.33|12.96|14.47|13.1|14.28|12.92|0
1757435100000|2025-09-09 16:25:00|14.36|12.99|14.25|12.89|14.36|12.99|14.23|12.87|0
1757435400000|2025-09-09 16:30:00|14.26|12.9|14.19|12.84|14.27|12.91|14.16|12.81|0
1757435700000|2025-09-09 16:35:00|14.2|12.85|14.19|12.84|14.22|12.87|14.17|12.82|0
1757436000000|2025-09-09 16:40:00|14.18|12.83|14.19|12.84|14.22|12.86|14.16|12.81|0
1757436300000|2025-09-09 16:45:00|14.2|12.85|14.19|12.84|14.24|12.88|14.15|12.8|0
1757436600000|2025-09-09 16:50:00|14.18|12.83|14.29|12.93|14.29|12.93|14.16|12.81|0
1757436900000|2025-09-09 16:55:00|14.28|12.92|14.2|12.85|14.28|12.92|14.15|12.8|0
1757437200000|2025-09-09 17:00:00|14.19|12.84|14.13|12.78|14.2|12.84|14.08|12.74|0
1757437500000|2025-09-09 17:05:00|14.14|12.79|14.14|12.79|14.2|12.84|14.07|12.73|0
1757437800000|2025-09-09 17:10:00|14.13|12.78|14.09|12.75|14.13|12.78|14.01|12.67|0
1757438100000|2025-09-09 17:15:00|14.08|12.74|14.2|12.84|14.2|12.85|14.06|12.72|0
1757438400000|2025-09-09 17:20:00|14.19|12.82|14.07|12.73|14.2|12.82|14.06|12.72|0
1757438700000|2025-09-09 17:25:00|14.08|12.74|14.09|12.75|14.11|12.76|14.03|12.69|0
1757439000000|2025-09-09 17:30:00|14.08|12.74|14.08|12.74|14.13|12.78|14.06|12.72|0
1757439300000|2025-09-09 17:35:00|14.09|12.75|14.07|12.73|14.11|12.77|14.02|12.68|0
1757439600000|2025-09-09 17:40:00|14.04|12.71|13.97|12.64|14.11|12.76|13.97|12.64|0
1757439900000|2025-09-09 17:45:00|13.98|12.65|13.99|12.66|14.02|12.68|13.95|12.63|0
1757440200000|2025-09-09 17:50:00|13.97|12.64|14.04|12.7|14.04|12.7|13.96|12.63|0
1757440500000|2025-09-09 17:55:00|14.05|12.71|13.97|12.64|14.07|12.73|13.97|12.64|0
1757440800000|2025-09-09 18:00:00|13.98|12.63|14|12.66|14|12.67|13.96|12.63|0
1757441100000|2025-09-09 18:05:00|13.99|12.65|13.99|12.66|14|12.67|13.96|12.63|0
1757441400000|2025-09-09 18:10:00|13.98|12.65|14.09|12.75|14.11|12.77|13.96|12.63|0
1757441700000|2025-09-09 18:15:00|14.08|12.74|14.02|12.68|14.1|12.76|13.97|12.64|0
1757442000000|2025-09-09 18:20:00|14.03|12.7|14.03|12.7|14.04|12.7|13.95|12.62|0
1757442300000|2025-09-09 18:25:00|14.04|12.71|14.09|12.75|14.09|12.75|13.98|12.65|0
1757442600000|2025-09-09 18:30:00|14.08|12.74|14.09|12.75|14.13|12.78|14.04|12.7|0
1757442900000|2025-09-09 18:35:00|14.1|12.76|14.09|12.75|14.12|12.77|14.07|12.73|0
1757443200000|2025-09-09 18:40:00|14.08|12.74|14.14|12.79|14.19|12.84|14.07|12.73|0
1757443500000|2025-09-09 18:45:00|14.13|12.75|13.99|12.65|14.13|12.76|13.99|12.65|0
1757443800000|2025-09-09 18:50:00|13.98|12.66|14.04|12.7|14.05|12.71|13.98|12.65|0
1757444100000|2025-09-09 18:55:00|14.03|12.69|14.1|12.75|14.12|12.78|14.03|12.69|0
1757444400000|2025-09-09 19:00:00|14.08|12.76|14.09|12.75|14.11|12.77|14.07|12.73|0
1757444700000|2025-09-09 19:05:00|14.1|12.76|14.09|12.75|14.11|12.76|14.04|12.7|0
1757445000000|2025-09-09 19:10:00|14.1|12.76|14.2|12.84|14.22|12.86|14.08|12.74|0
1757445300000|2025-09-09 19:15:00|14.19|12.85|14.15|12.8|14.2|12.85|14.09|12.75|0
1757445600000|2025-09-09 19:20:00|14.14|12.79|14.1|12.76|14.15|12.8|14.07|12.73|0
1757445900000|2025-09-09 19:25:00|14.09|12.75|14.09|12.75|14.11|12.76|14.07|12.73|0
1757446200000|2025-09-09 19:30:00|14.08|12.74|14.09|12.75|14.12|12.77|14.07|12.73|0
1757446500000|2025-09-09 19:35:00|14.08|12.74|14.19|12.84|14.21|12.86|14.07|12.73|0
1757446800000|2025-09-09 19:40:00|14.2|12.85|14.2|12.85|14.22|12.87|14.17|12.82|0
1757447100000|2025-09-09 19:45:00|14.19|12.84|14.15|12.8|14.23|12.87|14.12|12.78|0
1757447400000|2025-09-09 19:50:00|14.12|12.77|14.03|12.69|14.17|12.82|14.02|12.69|0
1757447700000|2025-09-09 19:55:00|14.04|12.7|14.08|12.74|14.11|12.77|13.89|12.57|0
1757448000000|2025-09-09 20:00:00|14.07|12.73|14.2|12.84|14.2|12.85|14.03|12.69|0
1757448300000|2025-09-09 20:05:00|14.23|12.87|14.04|12.71|14.3|12.94|14.02|12.69|0
1757448600000|2025-09-09 20:10:00|14.05|12.7|13.92|12.6|14.06|12.72|13.91|12.59|0
1757448900000|2025-09-09 20:15:00|13.93|12.59|13.88|12.56|13.93|12.6|13.85|12.53|0
1757449200000|2025-09-09 20:20:00|13.89|12.57|13.84|12.52|13.92|12.6|13.8|12.48|0
1757449500000|2025-09-09 20:25:00|13.83|12.5|13.78|12.47|13.86|12.54|13.78|12.47|0
1757449800000|2025-09-09 20:30:00|13.77|12.46|13.78|12.47|13.79|12.48|13.76|12.45|0
1757450100000|2025-09-09 20:35:00|13.77|12.46|13.73|12.42|13.79|12.48|13.7|12.4|0
1757450400000|2025-09-09 20:40:00|13.74|12.43|13.67|12.37|13.74|12.44|13.66|12.36|0
1757450700000|2025-09-09 20:45:00|13.66|12.36|13.69|12.38|13.71|12.41|13.65|12.35|0
1757451000000|2025-09-09 20:50:00|13.68|12.37|13.74|12.43|13.76|12.45|13.67|12.37|0
1757451300000|2025-09-09 20:55:00|13.98|12.18|14|12.2|14|12.2|13.98|12.18|0
1757451600000|2025-09-09 21:00:00|13.99|12.19|13.9|12.1|13.99|12.19|13.89|12.09|0
1757451900000|2025-09-09 21:05:00|13.91|12.11|13.88|12.08|13.91|12.11|13.86|12.06|0
1757452200000|2025-09-09 21:10:00|13.87|12.07|13.87|12.07|13.89|12.09|13.87|12.07|0
1757452500000|2025-09-09 21:15:00|13.86|12.06|13.89|12.09|13.89|12.09|13.86|12.06|0
1757452800000|2025-09-09 21:20:00|13.9|12.1|13.89|12.09|13.9|12.1|13.89|12.09|0
1757453100000|2025-09-09 21:25:00|13.92|12.12|13.96|12.16|13.96|12.16|13.91|12.11|0
1757453400000|2025-09-09 21:30:00|13.97|12.17|13.92|12.12|13.97|12.17|13.91|12.11|0
1757453700000|2025-09-09 21:35:00|13.91|12.11|13.9|12.1|13.92|12.12|13.9|12.1|0
1757454000000|2025-09-09 21:40:00|13.91|12.11|13.85|12.05|13.91|12.11|13.85|12.05|0
1757454300000|2025-09-09 21:45:00|13.84|12.04|13.88|12.08|13.9|12.1|13.84|12.04|0
1757454600000|2025-09-09 21:50:00|13.89|12.09|13.88|12.08|13.9|12.1|13.87|12.07|0
1757454900000|2025-09-09 21:55:00|13.89|12.09|13.9|12.1|13.91|12.11|13.87|12.07|0
1757455200000|2025-09-09 22:00:00|13.91|12.11|13.93|12.13|13.95|12.15|13.87|12.07|0
1757455500000|2025-09-09 22:05:00|13.94|12.14|13.83|12.03|13.94|12.14|13.83|12.03|0
1757455800000|2025-09-09 22:10:00|13.82|12.02|13.82|12.02|13.83|12.03|13.79|11.99|0
1757456100000|2025-09-09 22:15:00|13.81|12.01|13.86|12.06|13.86|12.06|13.8|12|0
1757456400000|2025-09-09 22:20:00|13.85|12.05|13.87|12.07|13.88|12.08|13.85|12.05|0
1757456700000|2025-09-09 22:25:00|13.86|12.06|13.86|12.06|13.88|12.08|13.85|12.05|0
1757457000000|2025-09-09 22:30:00|13.87|12.07|13.83|12.03|13.87|12.07|13.82|12.02|0
1757457300000|2025-09-09 22:35:00|13.84|12.04|13.84|12.04|13.87|12.07|13.84|12.04|0
1757457600000|2025-09-09 22:40:00|13.85|12.05|13.85|12.05|13.86|12.06|13.84|12.04|0
1757457900000|2025-09-09 22:45:00|13.86|12.06|13.85|12.05|13.88|12.08|13.85|12.05|0
1757458200000|2025-09-09 22:50:00|13.86|12.06|13.87|12.07|13.88|12.08|13.83|12.03|0
1757458500000|2025-09-09 22:55:00|13.86|12.06|13.87|12.07|13.87|12.07|13.85|12.05|0
1757458800000|2025-09-09 23:00:00|13.86|12.06|13.94|12.14|13.95|12.15|13.86|12.06|0
1757459100000|2025-09-09 23:05:00|13.93|12.13|13.9|12.1|13.96|12.16|13.9|12.1|0
1757459400000|2025-09-09 23:10:00|13.91|12.11|13.91|12.11|13.92|12.12|13.9|12.1|0
1757459700000|2025-09-09 23:15:00|13.92|12.12|13.94|12.14|13.94|12.14|13.9|12.1|0
1757460000000|2025-09-09 23:20:00|13.93|12.13|13.98|12.18|14.02|12.22|13.93|12.13|0
1757460300000|2025-09-09 23:25:00|13.99|12.19|14.03|12.23|14.04|12.24|13.98|12.18|0
1757460600000|2025-09-09 23:30:00|14.02|12.22|14.04|12.24|14.05|12.25|14.01|12.21|0
1757460900000|2025-09-09 23:35:00|14.05|12.25|14.01|12.21|14.05|12.25|14.01|12.21|0
1757461200000|2025-09-09 23:40:00|14|12.2|13.97|12.17|14.01|12.21|13.96|12.16|0
1757461500000|2025-09-09 23:45:00|13.96|12.16|13.96|12.16|13.99|12.19|13.94|12.14|0
1757461800000|2025-09-09 23:50:00|13.97|12.17|13.95|12.15|13.98|12.18|13.93|12.13|0
1757462100000|2025-09-09 23:55:00|13.96|12.16|13.96|12.16|14|12.2|13.95|12.15|0
1757462400000|2025-09-10 00:00:00|13.97|12.17|13.97|12.17|13.99|12.19|13.95|12.15|0
1757462700000|2025-09-10 00:05:00|13.96|12.16|13.93|12.13|13.96|12.16|13.92|12.12|0
1757463000000|2025-09-10 00:10:00|13.92|12.12|13.89|12.09|13.93|12.13|13.88|12.08|0
1757463300000|2025-09-10 00:15:00|13.9|12.1|13.79|12.48|13.92|12.48|13.64|12.1|0
1757463600000|2025-09-10 00:20:00|13.73|12.43|13.75|12.44|13.78|12.47|13.72|12.41|0
1757463900000|2025-09-10 00:25:00|13.74|12.43|13.73|12.42|13.75|12.44|13.72|12.41|0
1757464200000|2025-09-10 00:30:00|13.74|12.43|13.74|12.43|13.75|12.44|13.72|12.41|0
1757464500000|2025-09-10 00:35:00|13.73|12.42|13.73|12.42|13.74|12.43|13.72|12.41|0
1757464800000|2025-09-10 00:40:00|13.74|12.43|13.74|12.43|13.77|12.45|13.71|12.41|0
1757465100000|2025-09-10 00:45:00|13.75|12.44|13.73|12.43|13.76|12.45|13.71|12.41|0
1757465400000|2025-09-10 00:50:00|13.75|12.42|13.75|12.44|13.75|12.44|13.72|12.42|0
1757465700000|2025-09-10 00:55:00|13.74|12.43|13.84|12.52|13.85|12.53|13.74|12.43|0
1757466000000|2025-09-10 01:00:00|13.83|12.51|13.84|12.53|13.86|12.54|13.72|12.41|0
1757466300000|2025-09-10 01:05:00|13.82|12.52|13.85|12.53|13.86|12.54|13.82|12.51|0
1757466600000|2025-09-10 01:10:00|13.86|12.54|13.83|12.51|13.86|12.54|13.83|12.51|0
1757466900000|2025-09-10 01:15:00|13.84|12.52|13.83|12.51|13.85|12.54|13.82|12.51|0
1757467200000|2025-09-10 01:20:00|13.84|12.52|13.77|12.46|13.85|12.53|13.77|12.46|0
1757467500000|2025-09-10 01:25:00|13.78|12.47|13.73|12.42|13.79|12.48|13.69|12.38|0
1757467800000|2025-09-10 01:30:00|13.68|12.43|13.63|12.33|13.68|12.43|13.62|12.32|0
1757468100000|2025-09-10 01:35:00|13.62|12.35|13.64|12.34|13.66|12.36|13.62|12.32|0
1757468400000|2025-09-10 01:40:00|13.66|12.36|13.62|12.32|13.67|12.37|13.61|12.32|0
1757468700000|2025-09-10 01:45:00|13.61|12.31|13.62|12.32|13.65|12.35|13.61|12.31|0
1757469000000|2025-09-10 01:50:00|13.63|12.33|13.68|12.38|13.78|12.47|13.61|12.32|0
1757469300000|2025-09-10 01:55:00|13.67|12.37|13.69|12.39|13.84|12.52|13.66|12.36|0
1757469600000|2025-09-10 02:00:00|13.68|12.38|13.75|12.44|13.75|12.44|13.68|12.38|0
1757469900000|2025-09-10 02:05:00|13.76|12.45|13.79|12.48|13.8|12.48|13.72|12.42|0
1757470200000|2025-09-10 02:10:00|13.78|12.47|13.79|12.47|13.8|12.48|13.78|12.46|0
1757470500000|2025-09-10 02:15:00|13.81|12.48|13.79|12.47|13.81|12.49|13.77|12.46|0
1757470800000|2025-09-10 02:20:00|13.8|12.48|13.78|12.47|13.8|12.49|13.78|12.47|0
1757471100000|2025-09-10 02:25:00|13.77|12.46|13.73|12.42|13.8|12.49|13.73|12.42|0
1757471400000|2025-09-10 02:30:00|13.74|12.43|13.69|12.39|13.75|12.44|13.69|12.38|0
1757471700000|2025-09-10 02:35:00|13.68|12.38|13.74|12.43|13.76|12.45|13.67|12.37|0
1757472000000|2025-09-10 02:40:00|13.73|12.42|13.73|12.43|13.75|12.44|13.72|12.42|0
1757472300000|2025-09-10 02:45:00|13.72|12.42|13.73|12.42|13.73|12.42|13.72|12.41|0
1757472600000|2025-09-10 02:50:00|13.72|12.41|13.73|12.43|13.75|12.44|13.71|12.4|0
1757472900000|2025-09-10 02:55:00|13.74|12.42|13.69|12.38|13.74|12.42|13.67|12.37|0
1757473200000|2025-09-10 03:00:00|13.68|12.37|13.68|12.38|13.69|12.39|13.66|12.36|0
1757473500000|2025-09-10 03:05:00|13.67|12.37|13.68|12.38|13.69|12.39|13.67|12.37|0
1757473800000|2025-09-10 03:10:00|13.67|12.37|13.67|12.37|13.68|12.38|13.67|12.36|0
1757474100000|2025-09-10 03:15:00|13.68|12.36|13.68|12.37|13.69|12.39|13.67|12.36|0
1757474400000|2025-09-10 03:20:00|13.67|12.41|13.73|12.42|13.73|12.43|13.67|12.37|0
1757474700000|2025-09-10 03:25:00|13.72|12.41|13.69|12.39|13.73|12.42|13.68|12.37|0
1757475000000|2025-09-10 03:30:00|13.68|12.38|13.74|12.43|13.74|12.43|13.67|12.37|0
1757475300000|2025-09-10 03:35:00|13.75|12.44|13.73|12.42|13.75|12.44|13.71|12.4|0
1757475600000|2025-09-10 03:40:00|13.74|12.43|13.69|12.39|13.74|12.43|13.66|12.36|0
1757475900000|2025-09-10 03:45:00|13.7|12.38|13.67|12.37|13.7|12.39|13.67|12.37|0
1757476200000|2025-09-10 03:50:00|13.66|12.36|13.67|12.37|13.68|12.38|13.66|12.36|0
1757476500000|2025-09-10 03:55:00|13.68|12.38|13.67|12.37|13.7|12.39|13.66|12.36|0
1757476800000|2025-09-10 04:00:00|13.68|12.38|13.69|12.38|13.69|12.39|13.67|12.37|0
1757477100000|2025-09-10 04:05:00|13.68|12.37|13.68|12.38|13.7|12.4|13.67|12.37|0
1757477400000|2025-09-10 04:10:00|13.69|12.39|13.69|12.39|13.69|12.39|13.67|12.37|0
1757477700000|2025-09-10 04:15:00|13.68|12.38|13.69|12.38|13.69|12.39|13.67|12.37|0
1757478000000|2025-09-10 04:20:00|13.68|12.33|13.63|12.33|13.69|12.38|13.63|12.33|0
1757478300000|2025-09-10 04:25:00|13.62|12.32|13.62|12.32|13.63|12.33|13.62|12.32|0
1757478600000|2025-09-10 04:30:00|13.61|12.31|13.64|12.34|13.64|12.34|13.61|12.31|0
1757478900000|2025-09-10 04:35:00|13.63|12.33|13.62|12.32|13.64|12.34|13.62|12.32|0
1757479200000|2025-09-10 04:40:00|13.64|12.34|13.63|12.33|13.65|12.35|13.62|12.32|0
1757479500000|2025-09-10 04:45:00|13.62|12.32|13.62|12.32|13.65|12.35|13.62|12.32|0
1757479800000|2025-09-10 04:50:00|13.61|12.33|13.64|12.34|13.64|12.34|13.61|12.32|0
1757480100000|2025-09-10 04:55:00|13.63|12.33|13.62|12.33|13.63|12.33|13.62|12.32|0
1757480400000|2025-09-10 05:00:00|13.63|12.31|13.6|12.31|13.63|12.33|13.6|12.3|0
1757480700000|2025-09-10 05:05:00|13.61|12.3|13.61|12.31|13.61|12.31|13.6|12.3|0
1757481000000|2025-09-10 05:10:00|13.62|12.32|13.62|12.33|13.65|12.35|13.6|12.3|0
1757481300000|2025-09-10 05:15:00|13.63|12.34|13.62|12.32|13.64|12.34|13.61|12.31|0
1757481600000|2025-09-10 05:20:00|13.61|12.31|13.62|12.32|13.63|12.33|13.61|12.31|0
1757481900000|2025-09-10 05:25:00|13.61|12.33|13.62|12.32|13.64|12.34|13.61|12.32|0
1757482200000|2025-09-10 05:30:00|13.58|12.29|13.68|12.37|13.71|12.41|13.57|12.28|0
1757482500000|2025-09-10 05:35:00|13.69|12.38|13.68|12.38|13.69|12.39|13.67|12.36|0
1757482800000|2025-09-10 05:40:00|13.69|12.4|13.69|12.39|13.7|12.4|13.67|12.36|0
1757483100000|2025-09-10 05:45:00|13.68|12.38|13.67|12.37|13.69|12.39|13.67|12.37|0
1757483400000|2025-09-10 05:50:00|13.68|12.36|13.67|12.37|13.7|12.39|13.66|12.36|0
1757483700000|2025-09-10 05:55:00|13.68|12.38|13.64|12.34|13.68|12.38|13.57|12.28|0
1757484000000|2025-09-10 06:00:00|13.65|12.35|13.64|12.34|13.65|12.35|13.62|12.32|0
1757484300000|2025-09-10 06:05:00|13.63|12.35|13.58|12.29|13.65|12.35|13.58|12.29|0
1757484600000|2025-09-10 06:10:00|13.59|12.3|13.63|12.34|13.65|12.35|13.58|12.29|0
1757484900000|2025-09-10 06:15:00|13.64|12.33|13.65|12.35|13.65|12.35|13.62|12.32|0
1757485200000|2025-09-10 06:20:00|13.64|12.34|13.56|12.27|13.65|12.35|13.56|12.27|0
1757485500000|2025-09-10 06:25:00|13.52|12.23|13.52|12.24|13.53|12.24|13.5|12.21|0
1757485800000|2025-09-10 06:30:00|13.53|12.23|13.52|12.23|13.54|12.25|13.51|12.22|0
1757486100000|2025-09-10 06:35:00|13.51|12.24|13.48|12.2|13.54|12.25|13.47|12.19|0
1757486400000|2025-09-10 06:40:00|13.47|12.19|13.51|12.23|13.59|12.3|13.47|12.19|0
1757486700000|2025-09-10 06:45:00|13.52|12.24|13.58|12.29|13.59|12.29|13.5|12.22|0
1757487000000|2025-09-10 06:50:00|13.59|12.3|13.58|12.29|13.6|12.3|13.56|12.26|0
1757487300000|2025-09-10 06:55:00|13.57|12.28|13.55|12.26|13.59|12.3|13.55|12.26|0
1757487600000|2025-09-10 07:00:00|13.57|12.28|13.58|12.28|13.6|12.3|13.54|12.25|0
1757487900000|2025-09-10 07:05:00|13.57|12.27|13.56|12.27|13.6|12.3|13.56|12.27|0
1757488200000|2025-09-10 07:10:00|13.58|12.28|13.57|12.28|13.59|12.29|13.49|12.21|0
1757488500000|2025-09-10 07:15:00|13.58|12.29|13.59|12.29|13.6|12.3|13.5|12.22|0
1757488800000|2025-09-10 07:20:00|13.58|12.28|13.56|12.27|13.59|12.29|13.56|12.27|0
1757489100000|2025-09-10 07:25:00|13.52|12.24|13.52|12.24|13.54|12.25|13.51|12.22|0
1757489400000|2025-09-10 07:30:00|13.53|12.25|13.58|12.29|13.59|12.3|13.51|12.23|0
1757489700000|2025-09-10 07:35:00|13.59|12.28|13.57|12.28|13.61|12.31|13.57|12.27|0
1757490000000|2025-09-10 07:40:00|13.56|12.27|13.57|12.28|13.61|12.31|13.56|12.27|0
1757490300000|2025-09-10 07:45:00|13.59|12.29|13.52|12.23|13.59|12.3|13.5|12.22|0
1757490600000|2025-09-10 07:50:00|13.53|12.24|13.53|12.24|13.58|12.29|13.51|12.22|0
1757490900000|2025-09-10 07:55:00|13.54|12.25|13.58|12.29|13.59|12.29|13.5|12.22|0
1757491200000|2025-09-10 08:00:00|13.59|12.28|13.59|12.29|13.6|12.3|13.56|12.27|0
1757491500000|2025-09-10 08:05:00|13.58|12.3|13.59|12.29|13.64|12.34|13.56|12.27|0
1757491800000|2025-09-10 08:10:00|13.58|12.3|13.57|12.28|13.59|12.3|13.56|12.27|0
1757492100000|2025-09-10 08:15:00|13.58|12.27|13.57|12.28|13.59|12.3|13.56|12.27|0
1757492400000|2025-09-10 08:20:00|13.58|12.29|13.67|12.37|13.7|12.4|13.57|12.28|0
1757492700000|2025-09-10 08:25:00|13.68|12.38|13.68|12.37|13.7|12.39|13.66|12.36|0
1757493000000|2025-09-10 08:30:00|13.67|12.38|13.79|12.48|13.8|12.49|13.67|12.37|0
1757493300000|2025-09-10 08:35:00|13.8|12.49|13.8|12.48|13.85|12.53|13.76|12.45|0
1757493600000|2025-09-10 08:40:00|13.79|12.49|13.79|12.47|13.81|12.49|13.77|12.46|0
1757493900000|2025-09-10 08:45:00|13.78|12.48|13.78|12.47|13.8|12.48|13.76|12.45|0
1757494200000|2025-09-10 08:50:00|13.79|12.46|13.78|12.47|13.8|12.49|13.77|12.46|0
1757494500000|2025-09-10 08:55:00|13.77|12.46|13.79|12.47|13.8|12.49|13.77|12.46|0
1757494800000|2025-09-10 09:00:00|13.78|12.46|13.88|12.56|13.91|12.58|13.77|12.46|0
1757495100000|2025-09-10 09:05:00|13.89|12.57|13.88|12.56|13.91|12.59|13.85|12.53|0
1757495400000|2025-09-10 09:10:00|13.89|12.57|13.88|12.56|13.9|12.58|13.82|12.5|0
1757495700000|2025-09-10 09:15:00|13.89|12.57|13.94|12.61|13.95|12.62|13.87|12.55|0
1757496000000|2025-09-10 09:20:00|13.95|12.62|13.94|12.62|13.96|12.63|13.92|12.6|0
1757496300000|2025-09-10 09:25:00|13.93|12.61|13.84|12.52|13.94|12.61|13.81|12.5|0
1757496600000|2025-09-10 09:30:00|13.85|12.53|13.87|12.55|13.9|12.58|13.85|12.53|0
1757496900000|2025-09-10 09:35:00|13.86|12.54|13.83|12.51|13.89|12.56|13.81|12.5|0
1757497200000|2025-09-10 09:40:00|13.82|12.52|13.83|12.51|13.85|12.53|13.81|12.49|0
1757497500000|2025-09-10 09:45:00|13.82|12.5|13.78|12.46|13.84|12.52|13.78|12.46|0
1757497800000|2025-09-10 09:50:00|13.77|12.45|13.78|12.47|13.83|12.51|13.76|12.45|0
1757498100000|2025-09-10 09:55:00|13.79|12.48|13.67|12.37|13.79|12.48|13.66|12.36|0
1757498400000|2025-09-10 10:00:00|13.68|12.36|13.73|12.42|13.8|12.48|13.67|12.36|0
1757498700000|2025-09-10 10:05:00|13.72|12.41|13.72|12.41|13.75|12.44|13.72|12.41|0
1757499000000|2025-09-10 10:10:00|13.71|12.42|13.72|12.42|13.75|12.44|13.71|12.41|0
1757499300000|2025-09-10 10:15:00|13.73|12.43|13.73|12.43|13.74|12.43|13.72|12.41|0
1757499600000|2025-09-10 10:20:00|13.74|12.44|13.72|12.41|13.75|12.44|13.71|12.4|0
1757499900000|2025-09-10 10:25:00|13.71|12.42|13.63|12.33|13.74|12.43|13.62|12.32|0
1757500200000|2025-09-10 10:30:00|13.62|12.32|13.62|12.32|13.65|12.35|13.61|12.31|0
1757500500000|2025-09-10 10:35:00|13.63|12.33|13.62|12.32|13.64|12.35|13.61|12.32|0
1757500800000|2025-09-10 10:40:00|13.63|12.33|13.63|12.33|13.64|12.34|13.61|12.31|0
1757501100000|2025-09-10 10:45:00|13.64|12.34|13.63|12.33|13.65|12.35|13.61|12.32|0
1757501400000|2025-09-10 10:50:00|13.57|12.28|13.58|12.28|13.58|12.29|13.56|12.27|0
1757501700000|2025-09-10 10:55:00|13.57|12.29|13.56|12.27|13.59|12.3|13.56|12.27|0
1757502000000|2025-09-10 11:00:00|13.55|12.26|13.57|12.28|13.59|12.29|13.54|12.25|0
1757502300000|2025-09-10 11:05:00|13.52|12.23|13.57|12.28|13.58|12.29|13.52|12.23|0
1757502600000|2025-09-10 11:10:00|13.58|12.29|13.53|12.24|13.59|12.29|13.52|12.23|0
1757502900000|2025-09-10 11:15:00|13.52|12.23|13.57|12.28|13.59|12.29|13.51|12.23|0
1757503200000|2025-09-10 11:20:00|13.52|12.27|13.58|12.29|13.59|12.3|13.49|12.2|0
1757503500000|2025-09-10 11:25:00|13.59|12.3|13.57|12.28|13.59|12.3|13.55|12.26|0
1757503800000|2025-09-10 11:30:00|13.56|12.27|13.57|12.28|13.6|12.3|13.56|12.27|0
1757504100000|2025-09-10 11:35:00|13.56|12.27|13.52|12.23|13.58|12.29|13.51|12.22|0
1757504400000|2025-09-10 11:40:00|13.51|12.22|13.46|12.18|13.53|12.24|13.46|12.18|0
1757504700000|2025-09-10 11:45:00|13.47|12.19|13.52|12.24|13.53|12.24|13.46|12.17|0
1757505000000|2025-09-10 11:50:00|13.53|12.23|13.47|12.19|13.53|12.24|13.47|12.19|0
1757505300000|2025-09-10 11:55:00|13.46|12.18|13.48|12.19|13.49|12.21|13.46|12.18|0
1757505600000|2025-09-10 12:00:00|13.49|12.2|13.43|12.15|13.57|12.27|13.43|12.15|0
1757505900000|2025-09-10 12:05:00|13.44|12.16|13.44|12.16|13.46|12.18|13.38|12.11|0
1757506200000|2025-09-10 12:10:00|13.45|12.17|13.49|12.2|13.51|12.23|13.42|12.14|0
1757506500000|2025-09-10 12:15:00|13.5|12.21|13.5|12.21|13.55|12.26|13.48|12.19|0
1757506800000|2025-09-10 12:20:00|13.51|12.22|13.49|12.21|13.52|12.23|13.48|12.2|0
1757507100000|2025-09-10 12:25:00|13.5|12.25|13.56|12.26|13.57|12.28|13.5|12.22|0
1757507400000|2025-09-10 12:30:00|13.09|11.85|13.35|12.08|13.37|12.1|12.5|11.31|0
1757507700000|2025-09-10 12:35:00|13.34|12.07|13.39|12.11|13.43|12.15|13.25|11.99|0
1757508000000|2025-09-10 12:40:00|13.37|12.09|13.22|11.96|13.44|12.16|13.22|11.96|0
1757508300000|2025-09-10 12:45:00|13.21|11.95|13.29|12.02|13.32|12.05|13.21|11.95|0
1757508600000|2025-09-10 12:50:00|13.31|12.04|13.28|12.01|13.33|12.06|13.24|11.98|0
1757508900000|2025-09-10 12:55:00|13.27|12.02|13.19|11.93|13.31|12.04|13.18|11.93|0
1757509200000|2025-09-10 13:00:00|13.24|11.98|13.29|12.03|13.29|12.03|13.21|11.95|0
1757509500000|2025-09-10 13:05:00|13.3|12.01|13.28|12.02|13.3|12.03|13.25|11.99|0
1757509800000|2025-09-10 13:10:00|13.29|12.03|13.19|11.94|13.29|12.03|13.16|11.91|0
1757510100000|2025-09-10 13:15:00|13.18|11.92|13.18|11.92|13.19|11.94|13.15|11.89|0
1757510400000|2025-09-10 13:20:00|13.17|11.91|13.17|11.92|13.2|11.94|13.16|11.9|0
1757510700000|2025-09-10 13:25:00|13.19|11.93|14.18|12.83|14.19|12.83|13.19|11.93|0
1757511000000|2025-09-10 13:30:00|13.5|12.21|13.33|12.06|13.55|12.26|13.32|12.05|0
1757511300000|2025-09-10 13:35:00|13.32|12.05|13.37|12.09|13.42|12.14|13.23|11.97|0
1757511600000|2025-09-10 13:40:00|13.35|12.08|13.33|12.06|13.43|12.15|13.24|11.98|0
1757511900000|2025-09-10 13:45:00|13.3|12.03|13.23|11.97|13.4|12.12|13.16|11.91|0
1757512200000|2025-09-10 13:50:00|13.22|11.96|13.36|12.09|13.51|12.22|13.14|11.89|0
1757512500000|2025-09-10 13:55:00|13.35|12.08|13.37|12.09|13.48|12.2|13.27|12|0
1757512800000|2025-09-10 14:00:00|13.35|12.08|13.22|11.96|13.4|12.13|13.18|11.92|0
1757513100000|2025-09-10 14:05:00|13.23|11.97|13.22|11.96|13.3|12.03|13.13|11.88|0
1757513400000|2025-09-10 14:10:00|13.2|11.94|13.2|11.94|13.27|12|13.15|11.9|0
1757513700000|2025-09-10 14:15:00|13.18|11.93|13.17|11.92|13.32|12.05|13.16|11.91|0
1757514000000|2025-09-10 14:20:00|13.18|11.91|13.22|11.96|13.25|11.99|13.15|11.9|0
1757514300000|2025-09-10 14:25:00|13.24|11.98|13.34|12.07|13.34|12.07|13.19|11.93|0
1757514600000|2025-09-10 14:30:00|13.35|12.08|13.34|12.07|13.39|12.11|13.26|12|0
1757514900000|2025-09-10 14:35:00|13.33|12.06|13.33|12.06|13.4|12.12|13.26|11.99|0
1757515200000|2025-09-10 14:40:00|13.32|12.05|13.27|12.01|13.36|12.09|13.21|11.95|0
1757515500000|2025-09-10 14:45:00|13.28|12.02|13.31|12.05|13.34|12.07|13.2|11.94|0
1757515800000|2025-09-10 14:50:00|13.32|12.04|13.37|12.1|13.41|12.14|13.25|11.99|0
1757516100000|2025-09-10 14:55:00|13.36|12.09|13.39|12.12|13.39|12.12|13.29|12.02|0
1757516400000|2025-09-10 15:00:00|13.4|12.13|13.4|12.12|13.46|12.18|13.32|12.05|0
1757516700000|2025-09-10 15:05:00|13.38|12.13|13.49|12.2|13.5|12.21|13.37|12.09|0
1757517000000|2025-09-10 15:10:00|13.47|12.19|13.53|12.24|13.54|12.25|13.44|12.16|0
1757517300000|2025-09-10 15:15:00|13.54|12.25|13.62|12.33|13.66|12.36|13.52|12.23|0
1757517600000|2025-09-10 15:20:00|13.61|12.32|13.64|12.34|13.66|12.36|13.6|12.3|0
1757517900000|2025-09-10 15:25:00|13.65|12.35|13.59|12.29|13.67|12.37|13.57|12.27|0
1757518200000|2025-09-10 15:30:00|13.63|12.33|13.74|12.43|13.76|12.45|13.58|12.29|0
1757518500000|2025-09-10 15:35:00|13.73|12.42|13.55|12.26|13.73|12.43|13.52|12.23|0
1757518800000|2025-09-10 15:40:00|13.53|12.24|13.54|12.25|13.56|12.27|13.48|12.2|0
1757519100000|2025-09-10 15:45:00|13.53|12.24|13.53|12.24|13.55|12.26|13.47|12.19|0
1757519400000|2025-09-10 15:50:00|13.52|12.23|13.43|12.15|13.54|12.25|13.4|12.12|0
1757519700000|2025-09-10 15:55:00|13.44|12.16|13.5|12.21|13.51|12.22|13.42|12.15|0
1757520000000|2025-09-10 16:00:00|13.49|12.22|13.55|12.26|13.56|12.27|13.45|12.17|0
1757520300000|2025-09-10 16:05:00|13.56|12.27|13.58|12.29|13.6|12.3|13.5|12.21|0
1757520600000|2025-09-10 16:10:00|13.57|12.28|13.55|12.26|13.61|12.31|13.48|12.19|0
1757520900000|2025-09-10 16:15:00|13.56|12.27|13.6|12.3|13.62|12.33|13.47|12.18|0
1757521200000|2025-09-10 16:20:00|13.59|12.29|13.64|12.34|13.71|12.41|13.56|12.27|0
1757521500000|2025-09-10 16:25:00|13.65|12.35|13.71|12.41|13.71|12.41|13.62|12.32|0
1757521800000|2025-09-10 16:30:00|13.69|12.4|13.75|12.44|13.77|12.46|13.67|12.37|0
1757522100000|2025-09-10 16:35:00|13.76|12.45|13.85|12.53|13.86|12.54|13.71|12.4|0
1757522400000|2025-09-10 16:40:00|13.86|12.54|13.95|12.62|13.97|12.64|13.81|12.5|0
1757522700000|2025-09-10 16:45:00|13.94|12.61|13.84|12.53|13.96|12.63|13.83|12.51|0
1757523000000|2025-09-10 16:50:00|13.85|12.52|13.79|12.48|13.86|12.54|13.73|12.43|0
1757523300000|2025-09-10 16:55:00|13.74|12.43|13.79|12.47|13.82|12.5|13.71|12.41|0
1757523600000|2025-09-10 17:00:00|13.81|12.48|13.59|12.29|13.86|12.54|13.56|12.27|0
1757523900000|2025-09-10 17:05:00|13.64|12.34|13.63|12.33|13.71|12.4|13.63|12.33|0
1757524200000|2025-09-10 17:10:00|13.62|12.32|13.7|12.39|13.72|12.41|13.62|12.32|0
1757524500000|2025-09-10 17:15:00|13.69|12.38|13.75|12.44|13.77|12.46|13.67|12.37|0
1757524800000|2025-09-10 17:20:00|13.74|12.43|13.88|12.56|13.96|12.63|13.71|12.4|0
1757525100000|2025-09-10 17:25:00|13.89|12.57|14.05|12.71|14.07|12.73|13.88|12.56|0
1757525400000|2025-09-10 17:30:00|13.96|12.72|13.96|12.63|13.98|12.72|13.91|12.59|0
1757525700000|2025-09-10 17:35:00|13.95|12.62|13.79|12.48|13.95|12.62|13.77|12.45|0
1757526000000|2025-09-10 17:40:00|13.8|12.49|13.73|12.42|13.81|12.5|13.67|12.37|0
1757526300000|2025-09-10 17:45:00|13.74|12.43|13.75|12.44|13.81|12.5|13.72|12.41|0
1757526600000|2025-09-10 17:50:00|13.73|12.42|13.75|12.44|13.87|12.55|13.72|12.41|0
1757526900000|2025-09-10 17:55:00|13.79|12.48|13.69|12.39|13.85|12.53|13.69|12.38|0
1757527200000|2025-09-10 18:00:00|13.7|12.4|13.75|12.44|13.76|12.45|13.68|12.38|0
1757527500000|2025-09-10 18:05:00|13.76|12.45|13.8|12.48|13.8|12.48|13.72|12.41|0
1757527800000|2025-09-10 18:10:00|13.81|12.49|13.77|12.46|13.86|12.54|13.76|12.45|0
1757528100000|2025-09-10 18:15:00|13.8|12.49|13.85|12.53|13.88|12.56|13.74|12.43|0
1757528400000|2025-09-10 18:20:00|13.86|12.54|13.89|12.57|13.95|12.62|13.83|12.52|0
1757528700000|2025-09-10 18:25:00|13.91|12.58|13.89|12.57|13.98|12.65|13.86|12.54|0
1757529000000|2025-09-10 18:30:00|13.9|12.56|13.73|12.43|13.92|12.59|13.71|12.41|0
1757529300000|2025-09-10 18:35:00|13.74|12.38|13.79|12.48|13.82|12.5|13.69|12.38|0
1757529600000|2025-09-10 18:40:00|13.77|12.47|13.76|12.45|13.79|12.47|13.71|12.41|0
1757529900000|2025-09-10 18:45:00|13.75|12.44|13.84|12.52|13.89|12.56|13.71|12.4|0
1757530200000|2025-09-10 18:50:00|13.85|12.53|13.84|12.52|13.87|12.55|13.82|12.5|0
1757530500000|2025-09-10 18:55:00|13.83|12.51|13.75|12.44|13.85|12.53|13.71|12.4|0
1757530800000|2025-09-10 19:00:00|13.74|12.43|13.9|12.58|13.9|12.58|13.67|12.37|0
1757531100000|2025-09-10 19:05:00|13.89|12.57|13.94|12.61|13.99|12.65|13.82|12.51|0
1757531400000|2025-09-10 19:10:00|13.93|12.6|14.07|12.73|14.09|12.75|13.93|12.6|0
1757531700000|2025-09-10 19:15:00|14.06|12.72|13.92|12.6|14.07|12.73|13.92|12.6|0
1757532000000|2025-09-10 19:20:00|13.95|12.62|14.2|12.85|14.23|12.87|13.95|12.62|0
1757532300000|2025-09-10 19:25:00|14.19|12.84|14.22|12.86|14.27|12.91|14.14|12.79|0
1757532600000|2025-09-10 19:30:00|14.2|12.85|14.12|12.78|14.24|12.89|14.04|12.7|0
1757532900000|2025-09-10 19:35:00|14.11|12.77|14.27|12.91|14.29|12.93|14.05|12.71|0
1757533200000|2025-09-10 19:40:00|14.28|12.92|14.02|12.69|14.33|12.96|14.02|12.69|0
1757533500000|2025-09-10 19:45:00|14.01|12.68|14.01|12.67|14.08|12.74|14|12.66|0
1757533800000|2025-09-10 19:50:00|13.96|12.63|13.88|12.56|14.05|12.71|13.87|12.55|0
1757534100000|2025-09-10 19:55:00|13.89|12.57|13.91|12.59|13.92|12.59|13.75|12.44|0
1757534400000|2025-09-10 20:00:00|13.9|12.58|13.9|12.58|13.97|12.64|13.85|12.53|0
1757534700000|2025-09-10 20:05:00|13.89|12.57|13.91|12.58|13.97|12.64|13.87|12.55|0
1757535000000|2025-09-10 20:10:00|13.92|12.59|13.9|12.57|13.98|12.65|13.88|12.56|0
1757535300000|2025-09-10 20:15:00|13.89|12.56|13.84|12.52|13.92|12.6|13.83|12.51|0
1757535600000|2025-09-10 20:20:00|13.85|12.53|13.85|12.54|13.87|12.55|13.83|12.51|0
1757535900000|2025-09-10 20:25:00|13.84|12.53|13.85|12.53|13.86|12.54|13.82|12.51|0
1757536200000|2025-09-10 20:30:00|13.86|12.54|13.85|12.53|13.87|12.55|13.83|12.51|0
1757536500000|2025-09-10 20:35:00|13.84|12.52|13.84|12.52|13.86|12.54|13.82|12.51|0
1757536800000|2025-09-10 20:40:00|13.85|12.53|13.81|12.49|13.87|12.55|13.79|12.48|0
1757537100000|2025-09-10 20:45:00|13.82|12.5|13.82|12.5|13.82|12.51|13.8|12.49|0
1757537400000|2025-09-10 20:50:00|13.81|12.49|13.81|12.49|13.82|12.51|13.79|12.48|0
1757537700000|2025-09-10 20:55:00|14.05|12.25|14.04|12.24|14.05|12.25|14.02|12.22|0
1757538000000|2025-09-10 21:00:00|14.05|12.25|14.06|12.26|14.08|12.28|14.04|12.24|0
1757538300000|2025-09-10 21:05:00|14.05|12.25|14.06|12.26|14.07|12.27|14.05|12.25|0
1757538600000|2025-09-10 21:10:00|14.05|12.25|14.05|12.25|14.05|12.25|14.05|12.25|0
1757538900000|2025-09-10 21:15:00|14.04|12.24|14.04|12.24|14.04|12.24|14.04|12.24|0
1757539200000|2025-09-10 21:20:00|14.05|12.25|14.05|12.25|14.07|12.27|14.05|12.25|0
1757539500000|2025-09-10 21:25:00|14.06|12.26|14.06|12.26|14.06|12.26|14.05|12.25|0
1757540700000|2025-09-10 21:45:00|14.05|12.25|14.05|12.25|14.06|12.26|14.05|12.25|0
1757541000000|2025-09-10 21:50:00|14.06|12.26|14.05|12.25|14.06|12.26|14.05|12.25|0
1757541300000|2025-09-10 21:55:00|14.04|12.24|14.05|12.25|14.05|12.25|14.04|12.24|0
1757541600000|2025-09-10 22:00:00|14.04|12.24|13.92|12.12|14.05|12.25|13.92|12.12|0
1757541900000|2025-09-10 22:05:00|13.93|12.13|13.96|12.16|13.96|12.16|13.92|12.12|0
1757542200000|2025-09-10 22:10:00|13.95|12.15|13.96|12.16|13.97|12.17|13.93|12.13|0
1757542500000|2025-09-10 22:15:00|13.97|12.17|13.95|12.15|13.99|12.19|13.95|12.15|0
1757542800000|2025-09-10 22:20:00|13.94|12.14|13.96|12.16|13.97|12.17|13.92|12.12|0
1757543100000|2025-09-10 22:25:00|13.97|12.17|13.96|12.16|13.98|12.18|13.94|12.14|0
1757543400000|2025-09-10 22:30:00|13.94|12.14|13.93|12.13|13.95|12.15|13.93|12.13|0
1757543700000|2025-09-10 22:35:00|13.94|12.14|13.92|12.12|13.94|12.14|13.92|12.12|0
1757544000000|2025-09-10 22:40:00|13.91|12.11|13.88|12.08|13.91|12.11|13.88|12.08|0
1757544300000|2025-09-10 22:45:00|13.87|12.07|13.81|12.01|13.88|12.08|13.81|12.01|0
1757544600000|2025-09-10 22:50:00|13.8|12|13.83|12.03|13.84|12.04|13.8|12|0
1757544900000|2025-09-10 22:55:00|13.82|12.02|13.81|12.01|13.82|12.02|13.73|11.93|0
1757545200000|2025-09-10 23:00:00|13.83|12.03|13.81|12.01|13.84|12.04|13.81|12.01|0
1757545500000|2025-09-10 23:05:00|13.8|12|13.72|11.92|13.8|12|13.72|11.92|0
1757545800000|2025-09-10 23:10:00|13.76|11.96|13.77|11.97|13.78|11.98|13.76|11.96|0
1757546100000|2025-09-10 23:15:00|13.78|11.98|13.75|11.95|13.78|11.98|13.71|11.91|0
1757546400000|2025-09-10 23:20:00|13.74|11.94|13.75|11.95|13.75|11.95|13.72|11.92|0
1757546700000|2025-09-10 23:25:00|13.74|11.94|13.77|11.97|13.77|11.97|13.74|11.94|0
1757547000000|2025-09-10 23:30:00|13.76|11.96|13.76|11.96|13.77|11.97|13.75|11.95|0
1757547300000|2025-09-10 23:35:00|13.75|11.95|13.76|11.96|13.76|11.96|13.74|11.94|0
1757547600000|2025-09-10 23:40:00|13.77|11.97|13.78|11.98|13.79|11.99|13.76|11.96|0
1757547900000|2025-09-10 23:45:00|13.77|11.97|13.77|11.97|13.79|11.99|13.77|11.97|0
1757548200000|2025-09-10 23:50:00|13.78|11.98|13.79|11.99|13.81|12.01|13.78|11.98|0
1757548500000|2025-09-10 23:55:00|13.8|12|13.76|11.96|13.8|12|13.76|11.96|0
1757548800000|2025-09-11 00:00:00|13.77|11.97|13.79|11.99|13.81|12.01|13.75|11.95|0
1757549100000|2025-09-11 00:05:00|13.78|11.98|13.83|12.03|13.83|12.03|13.78|11.98|0
1757549400000|2025-09-11 00:10:00|13.84|12.04|13.85|12.05|13.85|12.05|13.82|12.02|0
1757549700000|2025-09-11 00:15:00|13.84|12.04|13.73|12.42|13.86|12.46|13.6|12.04|0
1757550000000|2025-09-11 00:20:00|13.75|12.44|13.75|12.44|13.76|12.45|13.7|12.4|0
1757550300000|2025-09-11 00:25:00|13.76|12.45|13.74|12.44|13.77|12.46|13.73|12.42|0
1757550600000|2025-09-11 00:30:00|13.76|12.45|13.75|12.44|13.77|12.45|13.73|12.42|0
1757550900000|2025-09-11 00:35:00|13.76|12.45|13.73|12.43|13.76|12.45|13.72|12.42|0
1757551200000|2025-09-11 00:40:00|13.74|12.42|13.7|12.4|13.75|12.44|13.68|12.38|0
1757551500000|2025-09-11 00:45:00|13.71|12.39|13.69|12.39|13.72|12.42|13.68|12.38|0
1757551800000|2025-09-11 00:50:00|13.68|12.38|13.6|12.3|13.7|12.4|13.58|12.29|0
1757552100000|2025-09-11 00:55:00|13.59|12.29|13.58|12.29|13.61|12.32|13.58|12.29|0
1757552400000|2025-09-11 01:00:00|13.59|12.3|13.63|12.34|13.67|12.37|13.59|12.29|0
1757552700000|2025-09-11 01:05:00|13.64|12.33|13.64|12.34|13.66|12.36|13.62|12.33|0
1757553000000|2025-09-11 01:10:00|13.63|12.33|13.65|12.35|13.67|12.37|13.63|12.33|0
1757553300000|2025-09-11 01:15:00|13.66|12.34|13.65|12.35|13.66|12.36|13.63|12.33|0
1757553600000|2025-09-11 01:20:00|13.66|12.36|13.64|12.34|13.67|12.37|13.63|12.33|0
1757553900000|2025-09-11 01:25:00|13.65|12.35|13.6|12.3|13.65|12.35|13.58|12.28|0
1757554200000|2025-09-11 01:30:00|13.61|12.31|13.59|12.3|13.61|12.31|13.57|12.28|0
1757554500000|2025-09-11 01:35:00|13.58|12.29|13.55|12.26|13.59|12.3|13.53|12.24|0
1757554800000|2025-09-11 01:40:00|13.54|12.25|13.54|12.25|13.55|12.26|13.52|12.23|0
1757555100000|2025-09-11 01:45:00|13.55|12.26|13.54|12.25|13.55|12.26|13.53|12.25|0
1757555400000|2025-09-11 01:50:00|13.55|12.26|13.52|12.24|13.56|12.27|13.51|12.23|0
1757555700000|2025-09-11 01:55:00|13.53|12.25|13.59|12.29|13.6|12.3|13.53|12.24|0
1757556000000|2025-09-11 02:00:00|13.58|12.3|13.6|12.3|13.61|12.31|13.58|12.28|0
1757556300000|2025-09-11 02:05:00|13.59|12.31|13.58|12.29|13.6|12.31|13.58|12.28|0
1757556600000|2025-09-11 02:10:00|13.57|12.28|13.58|12.29|13.6|12.31|13.56|12.27|0
1757556900000|2025-09-11 02:15:00|13.59|12.28|13.6|12.3|13.61|12.31|13.58|12.28|0
1757557200000|2025-09-11 02:20:00|13.59|12.29|13.53|12.24|13.6|12.3|13.53|12.24|0
1757557500000|2025-09-11 02:25:00|13.52|12.23|13.53|12.24|13.54|12.25|13.51|12.23|0
1757557800000|2025-09-11 02:30:00|13.52|12.25|13.53|12.24|13.54|12.25|13.51|12.23|0
1757558100000|2025-09-11 02:35:00|13.54|12.25|13.54|12.25|13.55|12.26|13.52|12.23|0
1757558400000|2025-09-11 02:40:00|13.53|12.24|13.54|12.25|13.56|12.27|13.53|12.24|0
1757558700000|2025-09-11 02:45:00|13.53|12.24|13.59|12.29|13.6|12.31|13.53|12.24|0
1757559000000|2025-09-11 02:50:00|13.58|12.3|13.59|12.29|13.61|12.31|13.58|12.29|0
1757559300000|2025-09-11 02:55:00|13.58|12.28|13.59|12.3|13.59|12.3|13.57|12.28|0
1757559600000|2025-09-11 03:00:00|13.58|12.28|13.6|12.31|13.6|12.31|13.56|12.27|0
1757559900000|2025-09-11 03:05:00|13.58|12.3|13.58|12.29|13.64|12.34|13.58|12.28|0
1757560200000|2025-09-11 03:10:00|13.59|12.3|13.59|12.3|13.6|12.3|13.58|12.29|0
1757560500000|2025-09-11 03:15:00|13.58|12.29|13.59|12.3|13.59|12.3|13.56|12.27|0
1757560800000|2025-09-11 03:20:00|13.58|12.29|13.59|12.3|13.59|12.3|13.58|12.29|0
1757561100000|2025-09-11 03:25:00|13.6|12.28|13.58|12.29|13.6|12.3|13.57|12.28|0
1757561400000|2025-09-11 03:30:00|13.59|12.3|13.59|12.29|13.6|12.3|13.58|12.28|0
1757561700000|2025-09-11 03:35:00|13.58|12.28|13.57|12.28|13.59|12.3|13.57|12.27|0
1757562000000|2025-09-11 03:40:00|13.58|12.27|13.58|12.29|13.59|12.29|13.57|12.27|0
1757562300000|2025-09-11 03:45:00|13.59|12.3|13.54|12.25|13.6|12.31|13.54|12.25|0
1757562600000|2025-09-11 03:50:00|13.53|12.24|13.54|12.25|13.54|12.25|13.53|12.24|0
1757562900000|2025-09-11 03:55:00|13.53|12.24|13.53|12.24|13.56|12.27|13.53|12.24|0
1757563200000|2025-09-11 04:00:00|13.54|12.25|13.54|12.25|13.54|12.25|13.53|12.24|0
1757563500000|2025-09-11 04:05:00|13.55|12.26|13.53|12.24|13.55|12.26|13.52|12.23|0
1757563800000|2025-09-11 04:10:00|13.54|12.25|13.54|12.25|13.55|12.26|13.53|12.24|0
1757564100000|2025-09-11 04:15:00|13.57|12.28|13.68|12.38|13.71|12.4|13.57|12.28|0
1757564400000|2025-09-11 04:20:00|13.63|12.37|13.63|12.33|13.66|12.38|13.62|12.32|0
1757564700000|2025-09-11 04:25:00|13.65|12.35|13.68|12.38|13.69|12.39|13.62|12.32|0
1757565000000|2025-09-11 04:30:00|13.67|12.37|13.78|12.47|13.8|12.48|13.67|12.37|0
1757565300000|2025-09-11 04:35:00|13.8|12.48|13.74|12.43|13.8|12.49|13.72|12.41|0
1757565600000|2025-09-11 04:40:00|13.75|12.44|13.74|12.43|13.76|12.45|13.73|12.42|0
1757565900000|2025-09-11 04:45:00|13.73|12.42|13.73|12.42|13.76|12.45|13.72|12.42|0
1757566200000|2025-09-11 04:50:00|13.74|12.43|13.74|12.43|13.76|12.45|13.73|12.42|0
1757566500000|2025-09-11 04:55:00|13.73|12.44|13.76|12.45|13.76|12.45|13.73|12.44|0
1757566800000|2025-09-11 05:00:00|13.75|12.44|13.75|12.44|13.75|12.44|13.71|12.41|0
1757567100000|2025-09-11 05:05:00|13.74|12.43|13.74|12.43|13.77|12.45|13.73|12.42|0
1757567400000|2025-09-11 05:10:00|13.75|12.44|13.79|12.48|13.81|12.49|13.73|12.42|0
1757567700000|2025-09-11 05:15:00|13.77|12.47|13.84|12.52|13.9|12.58|13.77|12.46|0
1757568000000|2025-09-11 05:20:00|13.83|12.51|13.8|12.48|13.87|12.55|13.79|12.48|0
1757568300000|2025-09-11 05:25:00|13.79|12.49|13.74|12.44|13.82|12.5|13.68|12.38|0
1757568600000|2025-09-11 05:30:00|13.75|12.43|13.73|12.43|13.85|12.53|13.71|12.41|0
1757568900000|2025-09-11 05:35:00|13.74|12.42|13.75|12.44|13.75|12.44|13.72|12.41|0
1757569200000|2025-09-11 05:40:00|13.74|12.43|13.68|12.38|13.75|12.44|13.68|12.38|0
1757569500000|2025-09-11 05:45:00|13.69|12.39|13.64|12.34|13.71|12.4|13.63|12.33|0
1757569800000|2025-09-11 05:50:00|13.63|12.33|13.68|12.38|13.71|12.4|13.62|12.32|0
1757570100000|2025-09-11 05:55:00|13.69|12.39|13.68|12.38|13.7|12.4|13.67|12.37|0
1757570400000|2025-09-11 06:00:00|13.69|12.39|13.69|12.39|13.72|12.41|13.66|12.36|0
1757570700000|2025-09-11 06:05:00|13.7|12.38|13.67|12.37|13.71|12.41|13.66|12.36|0
1757571000000|2025-09-11 06:10:00|13.69|12.38|13.69|12.39|13.7|12.4|13.67|12.37|0
1757571300000|2025-09-11 06:15:00|13.7|12.4|13.64|12.34|13.7|12.4|13.63|12.33|0
1757571600000|2025-09-11 06:20:00|13.65|12.35|13.58|12.28|13.65|12.35|13.58|12.28|0
1757571900000|2025-09-11 06:25:00|13.57|12.27|13.59|12.29|13.6|12.31|13.55|12.26|0
1757572200000|2025-09-11 06:30:00|13.6|12.3|13.53|12.24|13.6|12.31|13.45|12.17|0
1757572500000|2025-09-11 06:35:00|13.52|12.23|13.53|12.24|13.56|12.27|13.51|12.23|0
1757572800000|2025-09-11 06:40:00|13.54|12.25|13.53|12.24|13.55|12.26|13.52|12.23|0
1757573100000|2025-09-11 06:45:00|13.52|12.23|13.47|12.19|13.54|12.25|13.46|12.18|0
1757573400000|2025-09-11 06:50:00|13.48|12.18|13.47|12.19|13.49|12.2|13.46|12.18|0
1757573700000|2025-09-11 06:55:00|13.48|12.2|13.48|12.2|13.5|12.21|13.46|12.18|0
1757574000000|2025-09-11 07:00:00|13.49|12.21|13.46|12.18|13.51|12.22|13.46|12.18|0
1757574300000|2025-09-11 07:05:00|13.47|12.19|13.52|12.24|13.53|12.24|13.46|12.18|0
1757574600000|2025-09-11 07:10:00|13.53|12.27|13.47|12.18|13.56|12.27|13.47|12.18|0
1757574900000|2025-09-11 07:15:00|13.48|12.19|13.53|12.24|13.55|12.26|13.45|12.17|0
1757575200000|2025-09-11 07:20:00|13.52|12.25|13.43|12.15|13.56|12.27|13.41|12.13|0
1757575500000|2025-09-11 07:25:00|13.44|12.16|13.54|12.25|13.55|12.26|13.42|12.14|0
1757575800000|2025-09-11 07:30:00|13.53|12.24|13.52|12.24|13.56|12.27|13.51|12.23|0
1757576100000|2025-09-11 07:35:00|13.51|12.23|13.52|12.23|13.55|12.26|13.51|12.22|0
1757576400000|2025-09-11 07:40:00|13.51|12.22|13.54|12.25|13.55|12.26|13.51|12.22|0
1757576700000|2025-09-11 07:45:00|13.53|12.24|13.53|12.24|13.55|12.26|13.52|12.23|0
1757577000000|2025-09-11 07:50:00|13.52|12.25|13.48|12.19|13.55|12.26|13.48|12.19|0
1757577300000|2025-09-11 07:55:00|13.47|12.18|13.49|12.21|13.5|12.21|13.46|12.18|0
1757577600000|2025-09-11 08:00:00|13.48|12.2|13.49|12.2|13.5|12.22|13.46|12.18|0
1757577900000|2025-09-11 08:05:00|13.48|12.21|13.48|12.19|13.5|12.22|13.46|12.18|0
1757578200000|2025-09-11 08:10:00|13.47|12.18|13.42|12.14|13.48|12.2|13.42|12.14|0
1757578500000|2025-09-11 08:15:00|13.43|12.15|13.42|12.14|13.45|12.17|13.41|12.14|0
1757578800000|2025-09-11 08:20:00|13.41|12.15|13.42|12.15|13.46|12.17|13.41|12.13|0
1757579100000|2025-09-11 08:25:00|13.43|12.14|13.45|12.16|13.45|12.17|13.42|12.14|0
1757579400000|2025-09-11 08:30:00|13.44|12.15|13.44|12.16|13.45|12.17|13.42|12.14|0
1757579700000|2025-09-11 08:35:00|13.43|12.15|13.47|12.19|13.5|12.21|13.43|12.15|0
1757580000000|2025-09-11 08:40:00|13.48|12.2|13.54|12.25|13.54|12.25|13.47|12.19|0
1757580300000|2025-09-11 08:45:00|13.55|12.26|13.53|12.24|13.56|12.26|13.52|12.23|0
1757580600000|2025-09-11 08:50:00|13.54|12.25|13.53|12.24|13.55|12.26|13.52|12.23|0
1757580900000|2025-09-11 08:55:00|13.54|12.25|13.53|12.24|13.54|12.25|13.53|12.24|0
1757581200000|2025-09-11 09:00:00|13.52|12.25|13.53|12.24|13.55|12.26|13.52|12.23|0
1757581500000|2025-09-11 09:05:00|13.52|12.25|13.53|12.24|13.55|12.26|13.52|12.23|0
1757581800000|2025-09-11 09:10:00|13.54|12.25|13.53|12.25|13.56|12.27|13.52|12.23|0
1757582100000|2025-09-11 09:15:00|13.54|12.24|13.48|12.19|13.54|12.25|13.48|12.19|0
1757582400000|2025-09-11 09:20:00|13.47|12.2|13.48|12.19|13.49|12.21|13.46|12.18|0
1757582700000|2025-09-11 09:25:00|13.49|12.2|13.49|12.2|13.49|12.21|13.47|12.19|0
1757583000000|2025-09-11 09:30:00|13.48|12.21|13.53|12.25|13.53|12.25|13.47|12.19|0
1757583300000|2025-09-11 09:35:00|13.54|12.24|13.53|12.24|13.55|12.26|13.53|12.24|0
1757583600000|2025-09-11 09:40:00|13.52|12.23|13.52|12.23|13.54|12.25|13.52|12.23|0
1757583900000|2025-09-11 09:45:00|13.55|12.26|13.54|12.25|13.55|12.26|13.51|12.22|0
1757584200000|2025-09-11 09:50:00|13.55|12.26|13.53|12.24|13.55|12.26|13.52|12.23|0
1757584500000|2025-09-11 09:55:00|13.52|12.23|13.52|12.23|13.55|12.26|13.52|12.23|0
1757584800000|2025-09-11 10:00:00|13.54|12.25|13.48|12.19|13.55|12.26|13.47|12.19|0
1757585100000|2025-09-11 10:05:00|13.47|12.2|13.48|12.19|13.5|12.22|13.47|12.18|0
1757585400000|2025-09-11 10:10:00|13.47|12.2|13.42|12.14|13.48|12.2|13.41|12.13|0
1757585700000|2025-09-11 10:15:00|13.43|12.15|13.43|12.15|13.45|12.17|13.42|12.14|0
1757586000000|2025-09-11 10:20:00|13.42|12.14|13.43|12.15|13.44|12.16|13.41|12.14|0
1757586300000|2025-09-11 10:25:00|13.44|12.16|13.43|12.15|13.44|12.16|13.38|12.11|0
1757586600000|2025-09-11 10:30:00|13.44|12.16|13.43|12.15|13.44|12.16|13.42|12.14|0
1757586900000|2025-09-11 10:35:00|13.44|12.16|13.42|12.14|13.45|12.17|13.42|12.14|0
1757587200000|2025-09-11 10:40:00|13.44|12.16|13.43|12.15|13.46|12.18|13.42|12.14|0
1757587500000|2025-09-11 10:45:00|13.44|12.16|13.42|12.15|13.44|12.16|13.42|12.15|0
1757587800000|2025-09-11 10:50:00|13.43|12.14|13.43|12.15|13.44|12.16|13.42|12.14|0
1757588100000|2025-09-11 10:55:00|13.42|12.1|13.38|12.1|13.42|12.12|13.37|12.09|0
1757588400000|2025-09-11 11:00:00|13.37|12.11|13.37|12.1|13.39|12.12|13.36|12.09|0
1757588700000|2025-09-11 11:05:00|13.38|12.09|13.38|12.11|13.4|12.12|13.36|12.09|0
1757589000000|2025-09-11 11:10:00|13.39|12.12|13.38|12.11|13.4|12.12|13.37|12.1|0
1757589300000|2025-09-11 11:15:00|13.39|12.1|13.38|12.11|13.39|12.12|13.37|12.09|0
1757589600000|2025-09-11 11:20:00|13.39|12.1|13.37|12.1|13.39|12.12|13.37|12.09|0
1757589900000|2025-09-11 11:25:00|13.38|12.11|13.38|12.11|13.4|12.12|13.36|12.09|0
1757590200000|2025-09-11 11:30:00|13.39|12.1|13.37|12.1|13.39|12.11|13.36|12.08|0
1757590500000|2025-09-11 11:35:00|13.36|12.09|13.32|12.05|13.39|12.11|13.32|12.05|0
1757590800000|2025-09-11 11:40:00|13.33|12.06|13.33|12.06|13.34|12.07|13.31|12.05|0
1757591100000|2025-09-11 11:45:00|13.32|12.07|13.33|12.06|13.35|12.08|13.31|12.04|0
1757591400000|2025-09-11 11:50:00|13.29|12.03|13.31|12.04|13.35|12.08|13.29|12.03|0
1757591700000|2025-09-11 11:55:00|13.32|12.05|13.32|12.05|13.35|12.08|13.32|12.05|0
1757592000000|2025-09-11 12:00:00|13.33|12.06|13.33|12.06|13.35|12.07|13.06|11.81|0
1757592300000|2025-09-11 12:05:00|13.34|12.07|13.33|12.06|13.35|12.08|13.32|12.05|0
1757592600000|2025-09-11 12:10:00|13.34|12.07|13.33|12.06|13.35|12.08|13.29|12.03|0
1757592900000|2025-09-11 12:15:00|13.3|12.03|13.32|12.05|13.36|12.08|13.29|12.03|0
1757593200000|2025-09-11 12:20:00|13.31|12.06|13.27|12|13.34|12.07|13.24|11.98|0
1757593500000|2025-09-11 12:25:00|13.28|12.01|13.19|11.93|13.35|12.08|13.19|11.93|0
1757593800000|2025-09-11 12:30:00|13.57|11.94|13.58|12.29|13.7|12.39|12.88|11.65|0
1757594100000|2025-09-11 12:35:00|13.56|12.27|13.55|12.26|13.57|12.28|13.41|12.14|0
1757594400000|2025-09-11 12:40:00|13.56|12.27|13.36|12.09|13.56|12.27|13.36|12.09|0
1757594700000|2025-09-11 12:45:00|13.35|12.07|13.29|12.02|13.39|12.11|13.19|11.93|0
1757595000000|2025-09-11 12:50:00|13.3|12.03|13.03|11.79|13.34|12.07|13.03|11.79|0
1757595300000|2025-09-11 12:55:00|13.04|11.78|12.99|11.75|13.09|11.85|12.97|11.73|0
1757595600000|2025-09-11 13:00:00|12.98|11.73|13.02|11.78|13.05|11.81|12.97|11.73|0
1757595900000|2025-09-11 13:05:00|13.03|11.79|13.06|11.82|13.08|11.84|12.98|11.74|0
1757596200000|2025-09-11 13:10:00|13.04|11.8|13.1|11.86|13.18|11.92|13|11.76|0
1757596500000|2025-09-11 13:15:00|13.11|11.85|13.17|11.92|13.19|11.94|13.1|11.85|0
1757596800000|2025-09-11 13:20:00|13.1|11.91|13.06|11.82|13.11|11.91|13.04|11.79|0
1757597100000|2025-09-11 13:25:00|13.04|11.8|13.88|12.56|13.9|12.58|13.03|11.79|0
1757597400000|2025-09-11 13:30:00|13.03|11.79|13.06|11.81|13.11|11.86|13|11.76|0
1757597700000|2025-09-11 13:35:00|13.05|11.79|13.13|11.88|13.18|11.93|13.04|11.79|0
1757598000000|2025-09-11 13:40:00|13.11|11.86|13.19|11.94|13.23|11.97|12.98|11.74|0
1757598300000|2025-09-11 13:45:00|13.2|11.97|13.02|11.78|13.26|11.99|12.99|11.75|0
1757598600000|2025-09-11 13:50:00|13.04|11.8|12.96|11.72|13.13|11.88|12.93|11.69|0
1757598900000|2025-09-11 13:55:00|12.94|11.71|12.89|11.67|13.04|11.79|12.84|11.62|0
1757599200000|2025-09-11 14:00:00|12.88|11.65|12.89|11.66|12.96|11.73|12.84|11.62|0
1757599500000|2025-09-11 14:05:00|12.87|11.65|12.9|11.67|12.93|11.7|12.84|11.62|0
1757599800000|2025-09-11 14:10:00|12.88|11.66|12.99|11.76|13.04|11.8|12.88|11.65|0
1757600100000|2025-09-11 14:15:00|13|11.75|12.94|11.7|13|11.76|12.78|11.56|0
1757600400000|2025-09-11 14:20:00|12.93|11.69|12.85|11.63|12.98|11.74|12.84|11.62|0
1757600700000|2025-09-11 14:25:00|12.84|11.62|12.85|11.63|12.94|11.71|12.78|11.56|0
1757601000000|2025-09-11 14:30:00|12.84|11.62|12.76|11.54|12.9|11.67|12.75|11.54|0
1757601300000|2025-09-11 14:35:00|12.74|11.53|12.75|11.54|12.81|11.59|12.7|11.49|0
1757601600000|2025-09-11 14:40:00|12.74|11.52|12.75|11.54|12.82|11.6|12.68|11.47|0
1757601900000|2025-09-11 14:45:00|12.74|11.53|12.84|11.62|12.88|11.65|12.73|11.52|0
1757602200000|2025-09-11 14:50:00|12.83|11.61|12.86|11.64|12.92|11.69|12.81|11.59|0
1757602500000|2025-09-11 14:55:00|12.85|11.63|12.75|11.53|12.92|11.69|12.71|11.5|0
1757602800000|2025-09-11 15:00:00|12.74|11.54|12.75|11.54|12.77|11.55|12.68|11.47|0
1757603100000|2025-09-11 15:05:00|12.74|11.53|12.8|11.58|12.8|11.58|12.72|11.51|0
1757603400000|2025-09-11 15:10:00|12.79|11.57|12.73|11.52|12.79|11.57|12.71|11.5|0
1757603700000|2025-09-11 15:15:00|12.75|11.53|12.61|11.41|12.75|11.54|12.57|11.37|0
1757604000000|2025-09-11 15:20:00|12.6|11.4|12.66|11.46|12.71|11.5|12.58|11.39|0
1757604300000|2025-09-11 15:25:00|12.69|11.45|12.69|11.48|12.71|11.5|12.63|11.42|0
1757604600000|2025-09-11 15:30:00|12.67|11.47|12.64|11.44|12.68|11.48|12.59|11.39|0
1757604900000|2025-09-11 15:35:00|12.65|11.45|12.68|11.47|12.71|11.5|12.62|11.42|0
1757605200000|2025-09-11 15:40:00|12.7|11.49|12.69|11.48|12.71|11.5|12.62|11.42|0
1757605500000|2025-09-11 15:45:00|12.68|11.47|12.79|11.57|12.84|11.62|12.67|11.47|0
1757605800000|2025-09-11 15:50:00|12.78|11.56|12.63|11.42|12.78|11.56|12.62|11.42|0
1757606100000|2025-09-11 15:55:00|12.65|11.43|12.64|11.44|12.69|11.48|12.61|11.41|0
1757606400000|2025-09-11 16:00:00|12.66|11.45|12.53|11.34|12.66|11.45|12.51|11.32|0
1757606700000|2025-09-11 16:05:00|12.54|11.35|12.48|11.29|12.55|11.36|12.48|11.29|0
1757607000000|2025-09-11 16:10:00|12.47|11.34|12.53|11.34|12.6|11.4|12.47|11.28|0
1757607300000|2025-09-11 16:15:00|12.52|11.33|12.54|11.34|12.56|11.36|12.51|11.32|0
1757607600000|2025-09-11 16:20:00|12.55|11.35|12.47|11.28|12.55|11.35|12.42|11.24|0
1757607900000|2025-09-11 16:25:00|12.48|11.29|12.48|11.29|12.51|11.32|12.42|11.24|0
1757608200000|2025-09-11 16:30:00|12.47|11.28|12.48|11.3|12.51|11.32|12.44|11.25|0
1757608500000|2025-09-11 16:35:00|12.49|11.29|12.43|11.25|12.5|11.31|12.41|11.23|0
1757608800000|2025-09-11 16:40:00|12.44|11.24|12.48|11.29|12.51|11.32|12.44|11.24|0
1757609100000|2025-09-11 16:45:00|12.49|11.3|12.53|11.34|12.54|11.35|12.46|11.28|0
1757609400000|2025-09-11 16:50:00|12.54|11.35|12.53|11.33|12.61|11.41|12.52|11.33|0
1757609700000|2025-09-11 16:55:00|12.54|11.34|12.49|11.3|12.6|11.4|12.48|11.29|0
1757610000000|2025-09-11 17:00:00|12.48|11.29|12.48|11.29|12.55|11.36|12.42|11.24|0
1757610300000|2025-09-11 17:05:00|12.47|11.28|12.52|11.33|12.61|11.41|12.47|11.28|0
1757610600000|2025-09-11 17:10:00|12.53|11.34|12.43|11.25|12.53|11.34|12.38|11.2|0
1757610900000|2025-09-11 17:15:00|12.44|11.24|12.48|11.29|12.5|11.31|12.36|11.19|0
1757611200000|2025-09-11 17:20:00|12.49|11.3|12.48|11.29|12.5|11.31|12.46|11.27|0
1757611500000|2025-09-11 17:25:00|12.47|11.28|12.48|11.3|12.52|11.32|12.42|11.24|0
1757611800000|2025-09-11 17:30:00|12.47|11.29|12.42|11.24|12.5|11.31|12.4|11.22|0
1757612100000|2025-09-11 17:35:00|12.43|11.25|12.47|11.28|12.5|11.31|12.42|11.24|0
1757612400000|2025-09-11 17:40:00|12.46|11.27|12.44|11.26|12.48|11.3|12.41|11.23|0
1757612700000|2025-09-11 17:45:00|12.43|11.25|12.48|11.29|12.51|11.32|12.43|11.24|0
1757613000000|2025-09-11 17:50:00|12.49|11.3|12.49|11.3|12.54|11.35|12.46|11.27|0
1757613300000|2025-09-11 17:55:00|12.5|11.31|12.44|11.25|12.5|11.31|12.42|11.23|0
1757613600000|2025-09-11 18:00:00|12.42|11.24|12.49|11.3|12.51|11.32|12.41|11.23|0
1757613900000|2025-09-11 18:05:00|12.48|11.29|12.49|11.3|12.51|11.31|12.46|11.28|0
1757614200000|2025-09-11 18:10:00|12.5|11.31|12.48|11.29|12.53|11.34|12.46|11.27|0
1757614500000|2025-09-11 18:15:00|12.49|11.3|12.5|11.31|12.52|11.33|12.44|11.26|0
1757614800000|2025-09-11 18:20:00|12.49|11.3|12.42|11.24|12.52|11.32|12.41|11.23|0
1757615100000|2025-09-11 18:25:00|12.43|11.25|12.49|11.3|12.5|11.31|12.37|11.2|0
1757615400000|2025-09-11 18:30:00|12.48|11.29|12.44|11.26|12.51|11.32|12.43|11.24|0
1757615700000|2025-09-11 18:35:00|12.43|11.25|12.43|11.24|12.51|11.32|12.41|11.22|0
1757616000000|2025-09-11 18:40:00|12.42|11.25|12.39|11.21|12.46|11.27|12.38|11.2|0
1757616300000|2025-09-11 18:45:00|12.4|11.22|12.4|11.22|12.4|11.22|12.37|11.19|0
1757616600000|2025-09-11 18:50:00|12.39|11.21|12.38|11.2|12.4|11.22|12.33|11.16|0
1757616900000|2025-09-11 18:55:00|12.39|11.21|12.38|11.2|12.41|11.23|12.34|11.16|0
1757617200000|2025-09-11 19:00:00|12.39|11.21|12.4|11.22|12.4|11.22|12.37|11.19|0
1757617500000|2025-09-11 19:05:00|12.39|11.21|12.39|11.21|12.41|11.23|12.32|11.15|0
1757617800000|2025-09-11 19:10:00|12.4|11.22|12.39|11.21|12.41|11.23|12.32|11.14|0
1757618100000|2025-09-11 19:15:00|12.38|11.2|12.39|11.21|12.44|11.26|12.34|11.16|0
1757618400000|2025-09-11 19:20:00|12.4|11.22|12.39|11.21|12.41|11.23|12.37|11.19|0
1757618700000|2025-09-11 19:25:00|12.38|11.2|12.39|11.21|12.41|11.22|12.37|11.2|0
1757619000000|2025-09-11 19:30:00|12.38|11.2|12.38|11.2|12.4|11.22|12.31|11.14|0
1757619300000|2025-09-11 19:35:00|12.37|11.19|12.34|11.17|12.41|11.23|12.32|11.14|0
1757619600000|2025-09-11 19:40:00|12.35|11.16|12.39|11.21|12.41|11.23|12.33|11.16|0
1757619900000|2025-09-11 19:45:00|12.4|11.22|12.34|11.16|12.41|11.23|12.33|11.15|0
1757620200000|2025-09-11 19:50:00|12.36|11.18|12.32|11.15|12.43|11.25|12.26|11.1|0
1757620500000|2025-09-11 19:55:00|12.31|11.14|12.39|11.21|12.43|11.25|12.31|11.13|0
1757620800000|2025-09-11 20:00:00|12.4|11.22|12.44|11.25|12.5|11.31|12.4|11.22|0
1757621100000|2025-09-11 20:05:00|12.43|11.24|12.45|11.26|12.51|11.32|12.41|11.23|0
1757621400000|2025-09-11 20:10:00|12.44|11.25|12.44|11.26|12.46|11.28|12.43|11.25|0
1757621700000|2025-09-11 20:15:00|12.45|11.21|12.39|11.21|12.45|11.26|12.37|11.19|0
1757622000000|2025-09-11 20:20:00|12.38|11.2|12.4|11.22|12.41|11.23|12.38|11.2|0
1757622300000|2025-09-11 20:25:00|12.39|11.21|12.39|11.21|12.4|11.22|12.38|11.2|0
1757622600000|2025-09-11 20:30:00|12.4|11.22|12.39|11.21|12.4|11.22|12.38|11.2|0
1757622900000|2025-09-11 20:35:00|12.4|11.22|12.4|11.22|12.41|11.23|12.38|11.2|0
1757623200000|2025-09-11 20:40:00|12.39|11.21|12.4|11.21|12.41|11.22|12.38|11.2|0
1757623500000|2025-09-11 20:45:00|12.39|11.2|12.39|11.21|12.4|11.21|12.38|11.2|0
1757623800000|2025-09-11 20:50:00|12.38|11.2|12.38|11.21|12.4|11.22|12.38|11.2|0
1757624100000|2025-09-11 20:55:00|12.7|10.9|12.71|10.91|12.71|10.91|12.69|10.89|0
1757624400000|2025-09-11 21:00:00|12.7|10.9|12.71|10.91|12.72|10.92|12.7|10.9|0
1757624700000|2025-09-11 21:05:00|12.72|10.92|12.72|10.92|12.72|10.92|12.7|10.9|0
1757625000000|2025-09-11 21:10:00|12.71|10.91|12.71|10.91|12.71|10.91|12.7|10.9|0
1757625300000|2025-09-11 21:15:00|12.7|10.9|12.7|10.9|12.7|10.9|12.7|10.9|0
1757625600000|2025-09-11 21:20:00|12.69|10.89|12.7|10.9|12.7|10.9|12.69|10.89|0
1757625900000|2025-09-11 21:25:00|12.69|10.89|12.69|10.89|12.69|10.89|12.69|10.89|0
1757626200000|2025-09-11 21:30:00|12.68|10.88|12.64|10.84|12.68|10.88|12.63|10.83|0
1757626500000|2025-09-11 21:35:00|12.65|10.85|12.67|10.87|12.67|10.87|12.64|10.84|0
1757626800000|2025-09-11 21:40:00|12.66|10.86|12.67|10.87|12.67|10.87|12.66|10.86|0
1757627100000|2025-09-11 21:45:00|12.66|10.86|12.62|10.82|12.67|10.87|12.62|10.82|0
1757627400000|2025-09-11 21:50:00|12.63|10.83|12.63|10.83|12.63|10.83|12.62|10.82|0
1757627700000|2025-09-11 21:55:00|12.62|10.82|12.6|10.8|12.62|10.82|12.59|10.79|0
1757628000000|2025-09-11 22:00:00|12.62|10.82|12.65|10.85|12.68|10.88|12.62|10.82|0
1757628300000|2025-09-11 22:05:00|12.66|10.86|12.64|10.84|12.67|10.87|12.63|10.83|0
1757628600000|2025-09-11 22:10:00|12.63|10.83|12.67|10.87|12.67|10.87|12.62|10.82|0
1757628900000|2025-09-11 22:15:00|12.66|10.86|12.67|10.87|12.67|10.87|12.66|10.86|0
1757629200000|2025-09-11 22:20:00|12.68|10.88|12.66|10.86|12.69|10.89|12.64|10.84|0
1757629500000|2025-09-11 22:25:00|12.65|10.85|12.65|10.85|12.67|10.87|12.64|10.84|0
1757629800000|2025-09-11 22:30:00|12.64|10.84|12.69|10.89|12.69|10.89|12.64|10.84|0
1757630100000|2025-09-11 22:35:00|12.68|10.88|12.7|10.9|12.7|10.9|12.67|10.87|0
1757630400000|2025-09-11 22:40:00|12.72|10.92|12.7|10.9|12.72|10.92|12.69|10.89|0
1757630700000|2025-09-11 22:45:00|12.69|10.89|12.68|10.88|12.7|10.9|12.68|10.88|0
1757631000000|2025-09-11 22:50:00|12.67|10.87|12.66|10.86|12.68|10.88|12.65|10.85|0
1757631300000|2025-09-11 22:55:00|12.67|10.87|12.67|10.87|12.67|10.87|12.66|10.86|0
1757631600000|2025-09-11 23:00:00|12.66|10.86|12.67|10.87|12.68|10.88|12.66|10.86|0
1757631900000|2025-09-11 23:05:00|12.68|10.88|12.69|10.89|12.7|10.9|12.68|10.88|0
1757632200000|2025-09-11 23:10:00|12.68|10.88|12.63|10.83|12.68|10.88|12.63|10.83|0
1757632500000|2025-09-11 23:15:00|12.64|10.84|12.63|10.83|12.65|10.85|12.63|10.83|0
1757632800000|2025-09-11 23:20:00|12.62|10.82|12.61|10.81|12.63|10.83|12.6|10.8|0
1757633100000|2025-09-11 23:25:00|12.62|10.82|12.62|10.82|12.64|10.84|12.62|10.82|0
1757633400000|2025-09-11 23:30:00|12.61|10.81|12.62|10.82|12.62|10.82|12.61|10.81|0
1757633700000|2025-09-11 23:35:00|12.61|10.81|12.63|10.83|12.63|10.83|12.6|10.8|0
1757634000000|2025-09-11 23:40:00|12.62|10.82|12.63|10.83|12.63|10.83|12.62|10.82|0
1757634300000|2025-09-11 23:45:00|12.64|10.84|12.64|10.84|12.64|10.84|12.63|10.83|0
1757634600000|2025-09-11 23:50:00|12.63|10.83|12.62|10.82|12.65|10.85|12.62|10.82|0
1757634900000|2025-09-11 23:55:00|12.63|10.83|12.64|10.84|12.64|10.84|12.61|10.81|0
1757635200000|2025-09-12 00:00:00|12.65|10.85|12.67|10.87|12.69|10.89|12.64|10.84|0
1757635500000|2025-09-12 00:05:00|12.68|10.88|12.67|10.87|12.69|10.89|12.66|10.86|0
1757635800000|2025-09-12 00:10:00|12.68|10.88|12.66|10.86|12.68|10.88|12.64|10.84|0
1757636100000|2025-09-12 00:15:00|12.65|10.85|12.35|11.17|12.65|11.18|12.32|10.84|0
1757636400000|2025-09-12 00:20:00|12.34|11.16|12.28|11.11|12.35|11.17|12.22|11.06|0
1757636700000|2025-09-12 00:25:00|12.29|11.12|12.29|11.12|12.31|11.13|12.28|11.11|0
1757637000000|2025-09-12 00:30:00|12.3|11.13|12.35|11.17|12.36|11.18|12.29|11.12|0
1757637300000|2025-09-12 00:35:00|12.34|11.16|12.32|11.15|12.35|11.17|12.32|11.15|0
1757637600000|2025-09-12 00:40:00|12.33|11.16|12.35|11.17|12.35|11.17|12.33|11.15|0
1757637900000|2025-09-12 00:45:00|12.34|11.18|12.3|11.13|12.35|11.18|12.28|11.11|0
1757638200000|2025-09-12 00:50:00|12.29|11.12|12.29|11.12|12.31|11.14|12.26|11.09|0
1757638500000|2025-09-12 00:55:00|12.28|11.11|12.29|11.12|12.31|11.14|12.28|11.11|0
1757638800000|2025-09-12 01:00:00|12.3|11.13|12.29|11.12|12.3|11.13|12.28|11.11|0
1757639100000|2025-09-12 01:05:00|12.3|11.13|12.29|11.12|12.31|11.13|12.29|11.12|0
1757639400000|2025-09-12 01:10:00|12.3|11.13|12.31|11.14|12.31|11.14|12.29|11.12|0
1757639700000|2025-09-12 01:15:00|12.29|11.12|12.3|11.13|12.3|11.13|12.27|11.1|0
1757640000000|2025-09-12 01:20:00|12.31|11.14|12.3|11.13|12.33|11.15|12.29|11.12|0
1757640300000|2025-09-12 01:25:00|12.31|11.14|12.38|11.2|12.41|11.23|12.31|11.14|0
1757640600000|2025-09-12 01:30:00|12.39|11.21|12.39|11.21|12.42|11.23|12.38|11.2|0
1757640900000|2025-09-12 01:35:00|12.4|11.22|12.39|11.21|12.41|11.23|12.37|11.19|0
1757641200000|2025-09-12 01:40:00|12.4|11.22|12.4|11.22|12.41|11.22|12.38|11.2|0
1757641500000|2025-09-12 01:45:00|12.41|11.24|12.4|11.22|12.43|11.24|12.39|11.21|0
1757641800000|2025-09-12 01:50:00|12.41|11.23|12.4|11.22|12.41|11.23|12.39|11.21|0
1757642100000|2025-09-12 01:55:00|12.39|11.21|12.4|11.22|12.41|11.23|12.38|11.2|0
1757642400000|2025-09-12 02:00:00|12.39|11.21|12.4|11.22|12.41|11.23|12.39|11.21|0
1757642700000|2025-09-12 02:05:00|12.41|11.23|12.39|11.21|12.41|11.23|12.39|11.21|0
1757643000000|2025-09-12 02:10:00|12.38|11.2|12.41|11.23|12.41|11.23|12.37|11.19|0
1757643300000|2025-09-12 02:15:00|12.39|11.21|12.4|11.22|12.43|11.24|12.38|11.2|0
1757643900000|2025-09-12 02:25:00|12.39|11.21|12.4|11.22|12.41|11.23|12.39|11.21|0
1757644200000|2025-09-12 02:30:00|12.41|11.23|12.39|11.21|12.41|11.23|12.38|11.2|0
1757644500000|2025-09-12 02:35:00|12.38|11.2|12.45|11.27|12.45|11.27|12.37|11.2|0
1757644800000|2025-09-12 02:40:00|12.44|11.26|12.4|11.22|12.44|11.26|12.39|11.21|0
1757645100000|2025-09-12 02:45:00|12.41|11.21|12.41|11.23|12.41|11.23|12.39|11.21|0
1757645400000|2025-09-12 02:50:00|12.4|11.22|12.35|11.17|12.56|11.36|12.35|11.17|0
1757645700000|2025-09-12 02:55:00|12.36|11.18|12.46|11.28|12.46|11.28|12.36|11.18|0
1757646000000|2025-09-12 03:00:00|12.47|11.27|12.39|11.21|12.47|11.28|12.38|11.2|0
1757646300000|2025-09-12 03:05:00|12.4|11.22|12.46|11.27|12.46|11.28|12.4|11.22|0
1757646600000|2025-09-12 03:10:00|12.45|11.26|12.4|11.22|12.45|11.26|12.38|11.2|0
1757646900000|2025-09-12 03:15:00|12.41|11.23|12.39|11.21|12.41|11.23|12.38|11.2|0
1757647200000|2025-09-12 03:20:00|12.38|11.2|12.4|11.22|12.4|11.22|12.38|11.2|0
1757647500000|2025-09-12 03:25:00|12.41|11.23|12.4|11.22|12.41|11.23|12.4|11.22|0
1757647800000|2025-09-12 03:30:00|12.41|11.21|12.39|11.21|12.41|11.23|12.39|11.21|0
1757648100000|2025-09-12 03:35:00|12.4|11.22|12.4|11.22|12.41|11.23|12.38|11.2|0
1757648400000|2025-09-12 03:40:00|12.41|11.23|12.4|11.21|12.45|11.26|12.38|11.2|0
1757648700000|2025-09-12 03:45:00|12.41|11.22|12.46|11.27|12.47|11.28|12.41|11.22|0
1757649000000|2025-09-12 03:50:00|12.51|11.32|12.5|11.31|12.51|11.32|12.49|11.3|0
1757649300000|2025-09-12 03:55:00|12.49|11.3|12.5|11.31|12.51|11.32|12.49|11.3|0
1757649600000|2025-09-12 04:00:00|12.51|11.32|12.5|11.31|12.52|11.33|12.5|11.31|0
1757649900000|2025-09-12 04:05:00|12.49|11.3|12.5|11.31|12.5|11.31|12.48|11.29|0
1757650200000|2025-09-12 04:10:00|12.49|11.3|12.41|11.23|12.5|11.31|12.4|11.22|0
1757650500000|2025-09-12 04:15:00|12.4|11.22|12.44|11.25|12.46|11.27|12.4|11.22|0
1757650800000|2025-09-12 04:20:00|12.45|11.26|12.4|11.22|12.45|11.27|12.38|11.2|0
1757651100000|2025-09-12 04:25:00|12.41|11.23|12.4|11.22|12.42|11.23|12.4|11.22|0
1757651400000|2025-09-12 04:30:00|12.41|11.21|12.4|11.22|12.41|11.23|12.39|11.21|0
1757651700000|2025-09-12 04:35:00|12.41|11.23|12.41|11.23|12.41|11.23|12.39|11.21|0
1757652000000|2025-09-12 04:40:00|12.4|11.22|12.4|11.22|12.41|11.23|12.39|11.21|0
1757652300000|2025-09-12 04:45:00|12.41|11.23|12.4|11.22|12.42|11.23|12.39|11.21|0
1757652600000|2025-09-12 04:50:00|12.39|11.21|12.41|11.23|12.41|11.23|12.39|11.21|0
1757652900000|2025-09-12 04:55:00|12.42|11.24|12.45|11.26|12.47|11.28|12.41|11.23|0
1757653200000|2025-09-12 05:00:00|12.42|11.24|12.38|11.21|12.45|11.26|12.38|11.21|0
1757653500000|2025-09-12 05:05:00|12.39|11.2|12.39|11.21|12.4|11.22|12.37|11.19|0
1757653800000|2025-09-12 05:10:00|12.4|11.22|12.41|11.23|12.41|11.23|12.38|11.2|0
1757654100000|2025-09-12 05:15:00|12.39|11.21|12.4|11.22|12.41|11.23|12.38|11.21|0
1757654400000|2025-09-12 05:20:00|12.39|11.21|12.4|11.22|12.4|11.22|12.39|11.21|0
1757654700000|2025-09-12 05:25:00|12.39|11.21|12.39|11.21|12.41|11.23|12.39|11.21|0
1757655000000|2025-09-12 05:30:00|12.37|11.2|12.4|11.22|12.41|11.23|12.37|11.2|0
1757655300000|2025-09-12 05:35:00|12.41|11.21|12.38|11.2|12.41|11.23|12.37|11.2|0
1757655600000|2025-09-12 05:40:00|12.39|11.21|12.39|11.21|12.39|11.21|12.38|11.2|0
1757655900000|2025-09-12 05:45:00|12.38|11.2|12.39|11.21|12.41|11.23|12.38|11.2|0
1757656200000|2025-09-12 05:50:00|12.4|11.22|12.39|11.21|12.41|11.23|12.38|11.2|0
1757656500000|2025-09-12 05:55:00|12.38|11.2|12.39|11.21|12.41|11.22|12.38|11.2|0
1757656800000|2025-09-12 06:00:00|12.4|11.22|12.34|11.17|12.41|11.23|12.33|11.16|0
1757657100000|2025-09-12 06:05:00|12.33|11.16|12.34|11.16|12.36|11.18|12.32|11.15|0
1757657400000|2025-09-12 06:10:00|12.35|11.17|12.34|11.17|12.36|11.18|12.33|11.15|0
1757657700000|2025-09-12 06:15:00|12.35|11.16|12.39|11.21|12.39|11.21|12.33|11.16|0
1757658000000|2025-09-12 06:20:00|12.38|11.2|12.39|11.21|12.41|11.23|12.38|11.2|0
1757658300000|2025-09-12 06:25:00|12.4|11.22|12.45|11.26|12.46|11.28|12.39|11.21|0
1757658600000|2025-09-12 06:30:00|12.44|11.21|12.45|11.26|12.45|11.27|12.37|11.2|0
1757658900000|2025-09-12 06:35:00|12.46|11.27|12.45|11.26|12.46|11.27|12.44|11.25|0
1757659200000|2025-09-12 06:40:00|12.46|11.27|12.51|11.32|12.52|11.33|12.44|11.26|0
1757659500000|2025-09-12 06:45:00|12.5|11.31|12.39|11.21|12.51|11.32|12.34|11.17|0
1757659800000|2025-09-12 06:50:00|12.38|11.2|12.44|11.25|12.45|11.26|12.34|11.16|0
1757660100000|2025-09-12 06:55:00|12.43|11.26|12.38|11.2|12.44|11.26|12.37|11.19|0
1757660400000|2025-09-12 07:00:00|12.4|11.22|12.32|11.15|12.41|11.23|12.32|11.15|0
1757660700000|2025-09-12 07:05:00|12.33|11.16|12.33|11.16|12.36|11.18|12.31|11.14|0
1757661000000|2025-09-12 07:10:00|12.34|11.17|12.35|11.17|12.36|11.18|12.32|11.15|0
1757661300000|2025-09-12 07:15:00|12.34|11.16|12.35|11.17|12.35|11.17|12.31|11.14|0
1757661600000|2025-09-12 07:20:00|12.34|11.18|12.35|11.17|12.36|11.19|12.32|11.15|0
1757661900000|2025-09-12 07:25:00|12.34|11.18|12.32|11.15|12.36|11.18|12.32|11.15|0
1757662200000|2025-09-12 07:30:00|12.33|11.16|12.4|11.21|12.4|11.22|12.32|11.15|0
1757662500000|2025-09-12 07:35:00|12.39|11.22|12.4|11.22|12.4|11.22|12.37|11.19|0
1757662800000|2025-09-12 07:40:00|12.41|11.23|12.44|11.25|12.45|11.27|12.38|11.2|0
1757663100000|2025-09-12 07:45:00|12.43|11.24|12.39|11.21|12.46|11.27|12.38|11.2|0
1757663400000|2025-09-12 07:50:00|12.38|11.2|12.38|11.2|12.41|11.22|12.36|11.19|0
1757663700000|2025-09-12 07:55:00|12.37|11.19|12.41|11.23|12.41|11.23|12.37|11.19|0
1757664000000|2025-09-12 08:00:00|12.4|11.22|12.4|11.21|12.41|11.23|12.36|11.18|0
1757664300000|2025-09-12 08:05:00|12.39|11.22|12.45|11.26|12.46|11.27|12.36|11.19|0
1757664600000|2025-09-12 08:10:00|12.44|11.25|12.55|11.35|12.57|11.37|12.43|11.24|0
1757664900000|2025-09-12 08:15:00|12.56|11.36|12.65|11.44|12.67|11.47|12.54|11.35|0
1757665200000|2025-09-12 08:20:00|12.63|11.42|12.57|11.38|12.66|11.45|12.57|11.38|0
1757665500000|2025-09-12 08:25:00|12.6|11.4|12.6|11.4|12.61|11.41|12.57|11.37|0
1757665800000|2025-09-12 08:30:00|12.61|11.41|12.55|11.35|12.61|11.41|12.54|11.35|0
1757666100000|2025-09-12 08:35:00|12.56|11.36|12.49|11.3|12.57|11.37|12.48|11.29|0
1757666400000|2025-09-12 08:40:00|12.5|11.31|12.54|11.34|12.56|11.36|12.5|11.31|0
1757666700000|2025-09-12 08:45:00|12.53|11.35|12.54|11.35|12.57|11.37|12.53|11.34|0
1757667000000|2025-09-12 08:50:00|12.55|11.36|12.55|11.36|12.56|11.36|12.53|11.34|0
1757667300000|2025-09-12 08:55:00|12.54|11.35|12.54|11.35|12.57|11.37|12.53|11.34|0
1757667600000|2025-09-12 09:00:00|12.55|11.34|12.5|11.31|12.56|11.37|12.43|11.24|0
1757667900000|2025-09-12 09:05:00|12.51|11.32|12.5|11.31|12.51|11.32|12.44|11.26|0
1757668200000|2025-09-12 09:10:00|12.51|11.32|12.44|11.26|12.51|11.32|12.43|11.25|0
1757668500000|2025-09-12 09:15:00|12.45|11.27|12.44|11.26|12.5|11.31|12.44|11.26|0
1757668800000|2025-09-12 09:20:00|12.45|11.27|12.46|11.27|12.51|11.32|12.44|11.25|0
1757669100000|2025-09-12 09:25:00|12.45|11.26|12.44|11.26|12.46|11.27|12.43|11.25|0
1757669400000|2025-09-12 09:30:00|12.43|11.25|12.45|11.27|12.47|11.28|12.43|11.24|0
1757669700000|2025-09-12 09:35:00|12.46|11.26|12.45|11.26|12.51|11.32|12.43|11.25|0
1757670000000|2025-09-12 09:40:00|12.43|11.25|12.44|11.26|12.46|11.27|12.43|11.24|0
1757670300000|2025-09-12 09:45:00|12.45|11.25|12.44|11.26|12.46|11.27|12.43|11.25|0
1757670600000|2025-09-12 09:50:00|12.45|11.25|12.44|11.25|12.46|11.27|12.43|11.25|0
1757670900000|2025-09-12 09:55:00|12.45|11.26|12.45|11.27|12.46|11.27|12.43|11.25|0
1757671200000|2025-09-12 10:00:00|12.46|11.26|12.45|11.26|12.46|11.27|12.43|11.25|0
1757671500000|2025-09-12 10:05:00|12.44|11.27|12.45|11.26|12.46|11.27|12.43|11.25|0
1757671800000|2025-09-12 10:10:00|12.44|11.25|12.44|11.26|12.46|11.27|12.43|11.25|0
1757672100000|2025-09-12 10:15:00|12.43|11.25|12.44|11.25|12.46|11.27|12.43|11.25|0
1757672400000|2025-09-12 10:20:00|12.43|11.26|12.45|11.27|12.46|11.27|12.43|11.25|0
1757672700000|2025-09-12 10:25:00|12.44|11.26|12.44|11.26|12.46|11.27|12.43|11.25|0
1757673000000|2025-09-12 10:30:00|12.45|11.25|12.35|11.17|12.46|11.28|12.34|11.17|0
1757673300000|2025-09-12 10:35:00|12.34|11.26|12.45|11.26|12.46|11.27|12.34|11.25|0
1757673600000|2025-09-12 10:40:00|12.44|11.25|12.45|11.26|12.46|11.28|12.44|11.25|0
1757673900000|2025-09-12 10:45:00|12.44|11.25|12.39|11.21|12.45|11.26|12.38|11.2|0
1757674200000|2025-09-12 10:50:00|12.4|11.22|12.45|11.27|12.46|11.28|12.38|11.2|0
1757674500000|2025-09-12 10:55:00|12.44|11.26|12.34|11.16|12.45|11.27|12.34|11.16|0
1757674800000|2025-09-12 11:00:00|12.35|11.17|12.46|11.27|12.46|11.27|12.34|11.16|0
1757675100000|2025-09-12 11:05:00|12.45|11.26|12.44|11.26|12.47|11.28|12.43|11.25|0
1757675400000|2025-09-12 11:10:00|12.45|11.25|12.45|11.26|12.45|11.27|12.44|11.25|0
1757675700000|2025-09-12 11:15:00|12.44|11.25|12.45|11.27|12.46|11.27|12.43|11.24|0
1757676000000|2025-09-12 11:20:00|12.46|11.26|12.44|11.26|12.46|11.27|12.43|11.25|0
1757676300000|2025-09-12 11:25:00|12.39|11.25|12.38|11.2|12.4|11.26|12.38|11.2|0
1757676600000|2025-09-12 11:30:00|12.39|11.21|12.45|11.27|12.46|11.27|12.38|11.2|0
1757676900000|2025-09-12 11:35:00|12.46|11.26|12.45|11.27|12.46|11.27|12.43|11.25|0
1757677200000|2025-09-12 11:40:00|12.46|11.25|12.44|11.26|12.46|11.27|12.43|11.25|0
1757677500000|2025-09-12 11:45:00|12.45|11.25|12.46|11.27|12.46|11.27|12.43|11.25|0
1757677800000|2025-09-12 11:50:00|12.45|11.26|12.44|11.25|12.46|11.28|12.44|11.25|0
1757678100000|2025-09-12 11:55:00|12.45|11.26|12.45|11.27|12.46|11.27|12.43|11.24|0
1757678400000|2025-09-12 12:00:00|12.35|11.17|12.45|11.27|13.4|12.13|12.33|11.16|0
1757678700000|2025-09-12 12:05:00|12.46|11.26|12.44|11.26|12.47|11.28|12.43|11.25|0
1757679000000|2025-09-12 12:10:00|12.45|11.27|12.5|11.31|12.5|11.31|12.43|11.25|0
1757679300000|2025-09-12 12:15:00|12.48|11.29|12.44|11.25|12.48|11.29|12.43|11.25|0
1757679600000|2025-09-12 12:20:00|12.45|11.26|12.45|11.26|12.46|11.27|12.43|11.25|0
1757679900000|2025-09-12 12:25:00|12.46|11.27|12.45|11.26|12.49|11.3|12.39|11.21|0
1757680200000|2025-09-12 12:30:00|12.46|11.27|12.53|11.34|12.59|11.39|12.45|11.26|0
1757680500000|2025-09-12 12:35:00|12.54|11.35|12.51|11.32|12.61|11.41|12.5|11.31|0
1757680800000|2025-09-12 12:40:00|12.52|11.33|12.5|11.31|12.58|11.38|12.49|11.3|0
1757681100000|2025-09-12 12:45:00|12.49|11.3|12.44|11.25|12.5|11.31|12.42|11.24|0
1757681400000|2025-09-12 12:50:00|12.43|11.24|12.45|11.26|12.46|11.27|12.43|11.24|0
1757681700000|2025-09-12 12:55:00|12.44|11.25|12.45|11.27|12.47|11.28|12.39|11.21|0
1757682000000|2025-09-12 13:00:00|12.46|11.26|12.4|11.22|12.46|11.27|12.39|11.21|0
1757682300000|2025-09-12 13:05:00|12.39|11.21|12.34|11.17|12.4|11.22|12.33|11.15|0
1757682600000|2025-09-12 13:10:00|12.35|11.16|12.35|11.17|12.36|11.18|12.34|11.16|0
1757682900000|2025-09-12 13:15:00|12.36|11.18|12.39|11.21|12.41|11.22|12.36|11.18|0
1757683200000|2025-09-12 13:20:00|12.38|11.2|12.39|11.21|12.41|11.23|12.38|11.2|0
1757683500000|2025-09-12 13:25:00|12.81|11.59|12.81|11.59|12.81|11.59|12.81|11.59|0
1757683800000|2025-09-12 13:30:00|12.5|11.31|12.41|11.23|12.55|11.36|12.4|11.22|0
1757684100000|2025-09-12 13:35:00|12.42|11.24|12.43|11.25|12.5|11.31|12.36|11.18|0
1757684400000|2025-09-12 13:40:00|12.44|11.26|12.41|11.23|12.48|11.29|12.32|11.14|0
1757684700000|2025-09-12 13:45:00|12.42|11.24|12.35|11.18|12.44|11.25|12.34|11.16|0
1757685000000|2025-09-12 13:50:00|12.36|11.19|12.35|11.17|12.41|11.23|12.33|11.16|0
1757685300000|2025-09-12 13:55:00|12.36|11.18|12.26|11.09|12.36|11.18|12.25|11.08|0
1757685600000|2025-09-12 14:00:00|13.59|12.3|12.29|11.12|13.69|12.38|12.27|11.1|0
1757685900000|2025-09-12 14:05:00|12.31|11.13|12.19|11.03|12.32|11.15|12.15|10.99|0
1757686200000|2025-09-12 14:10:00|12.2|11.04|12.26|11.09|12.33|11.15|12.14|10.98|0
1757686500000|2025-09-12 14:15:00|12.28|11.1|12.23|11.07|12.33|11.16|12.2|11.03|0
1757686800000|2025-09-12 14:20:00|12.24|11.08|12.1|10.95|12.26|11.09|12.09|10.94|0
1757687100000|2025-09-12 14:25:00|12.09|10.94|12.21|11.04|12.22|11.06|12.08|10.93|0
1757687400000|2025-09-12 14:30:00|12.18|11.02|12.15|11|12.23|11.06|12.13|10.98|0
1757687700000|2025-09-12 14:35:00|12.16|10.99|12.2|11.03|12.23|11.06|12.12|10.97|0
1757688000000|2025-09-12 14:40:00|12.19|11.05|12.21|11.04|12.23|11.07|12.14|10.99|0
1757688300000|2025-09-12 14:45:00|12.19|11.03|12.09|10.93|12.2|11.04|12.09|10.93|0
1757688600000|2025-09-12 14:50:00|12.1|10.95|12.03|10.89|12.14|10.98|12.03|10.89|0
1757688900000|2025-09-12 14:55:00|12.02|10.87|11.99|10.85|12.04|10.89|11.97|10.83|0
1757689200000|2025-09-12 15:00:00|12|10.84|12.1|10.94|12.1|10.94|11.98|10.84|0
1757689500000|2025-09-12 15:05:00|12.09|10.93|12.1|10.95|12.13|10.97|12.04|10.89|0
1757689800000|2025-09-12 15:10:00|12.09|10.94|12.04|10.89|12.13|10.98|12.03|10.89|0
1757690100000|2025-09-12 15:15:00|12.05|10.9|12.11|10.95|12.12|10.97|12.03|10.88|0
1757690400000|2025-09-12 15:20:00|12.1|10.96|12.09|10.94|12.13|10.97|12.08|10.93|0
1757690700000|2025-09-12 15:25:00|12.08|10.93|12.1|10.95|12.12|10.97|12.05|10.91|0
1757691000000|2025-09-12 15:30:00|12.11|10.96|12.11|10.95|12.14|10.99|12.04|10.9|0
1757691300000|2025-09-12 15:35:00|12.09|10.96|12.1|10.95|12.12|10.97|12.09|10.93|0
1757691600000|2025-09-12 15:40:00|12.11|10.94|12.09|10.94|12.12|10.97|12.04|10.89|0
1757691900000|2025-09-12 15:45:00|12.1|10.95|12.08|10.93|12.13|10.98|12.04|10.89|0
1757692200000|2025-09-12 15:50:00|12.11|10.95|11.99|10.85|12.11|10.95|11.98|10.84|0
1757692500000|2025-09-12 15:55:00|12|10.84|12|10.85|12.02|10.87|11.93|10.8|0
1757692800000|2025-09-12 16:00:00|11.99|10.86|11.95|10.81|12|10.86|11.9|10.77|0
1757693100000|2025-09-12 16:05:00|11.96|10.82|11.95|10.81|12.02|10.87|11.92|10.79|0
1757693400000|2025-09-12 16:10:00|11.94|10.8|11.84|10.71|11.94|10.8|11.81|10.69|0
1757693700000|2025-09-12 16:15:00|11.83|10.7|11.85|10.72|11.89|10.76|11.78|10.66|0
1757694000000|2025-09-12 16:20:00|11.84|10.71|11.79|10.67|11.9|10.76|11.79|10.67|0
1757694300000|2025-09-12 16:25:00|11.8|10.66|11.77|10.65|11.81|10.68|11.77|10.65|0
1757694600000|2025-09-12 16:30:00|11.79|10.67|11.74|10.62|11.82|10.69|11.73|10.61|0
1757694900000|2025-09-12 16:35:00|11.75|10.63|11.9|10.76|11.9|10.76|11.74|10.62|0
1757695200000|2025-09-12 16:40:00|11.89|10.75|11.89|10.76|11.91|10.78|11.88|10.75|0
1757695500000|2025-09-12 16:45:00|11.88|10.75|11.79|10.67|11.9|10.77|11.78|10.66|0
1757695800000|2025-09-12 16:50:00|11.78|10.66|11.79|10.67|11.81|10.69|11.77|10.65|0
1757696100000|2025-09-12 16:55:00|11.8|10.66|11.79|10.67|11.81|10.69|11.73|10.62|0
1757696400000|2025-09-12 17:00:00|11.78|10.66|11.79|10.67|11.81|10.68|11.77|10.65|0
1757696700000|2025-09-12 17:05:00|11.78|10.66|11.79|10.67|11.8|10.68|11.78|10.66|0
1757697000000|2025-09-12 17:10:00|11.8|10.66|11.79|10.67|11.8|10.68|11.77|10.65|0
1757697300000|2025-09-12 17:15:00|11.78|10.66|11.8|10.67|11.81|10.68|11.74|10.62|0
1757697600000|2025-09-12 17:20:00|11.79|10.68|11.75|10.63|11.81|10.69|11.73|10.61|0
1757697900000|2025-09-12 17:25:00|11.74|10.62|11.81|10.69|11.81|10.69|11.74|10.62|0
1757698200000|2025-09-12 17:30:00|11.8|10.68|11.79|10.67|11.81|10.69|11.74|10.62|0
1757698500000|2025-09-12 17:35:00|11.78|10.66|11.77|10.65|11.82|10.69|11.77|10.65|0
1757698800000|2025-09-12 17:40:00|11.79|10.66|11.8|10.68|11.8|10.68|11.74|10.62|0
1757699100000|2025-09-12 17:45:00|11.79|10.67|11.79|10.67|11.8|10.67|11.73|10.61|0
1757699400000|2025-09-12 17:50:00|11.8|10.66|11.8|10.67|11.81|10.69|11.74|10.62|0
1757699700000|2025-09-12 17:55:00|11.79|10.66|11.8|10.68|11.81|10.68|11.78|10.66|0
1757700000000|2025-09-12 18:00:00|11.81|10.67|11.9|10.77|11.91|10.77|11.77|10.65|0
1757700300000|2025-09-12 18:05:00|11.89|10.76|11.9|10.77|11.91|10.77|11.88|10.75|0
1757700600000|2025-09-12 18:10:00|11.91|10.78|11.85|10.72|11.92|10.79|11.85|10.72|0
1757700900000|2025-09-12 18:15:00|11.86|10.73|11.83|10.7|11.91|10.77|11.83|10.7|0
1757701200000|2025-09-12 18:20:00|11.85|10.72|11.85|10.73|11.91|10.78|11.84|10.71|0
1757701500000|2025-09-12 18:25:00|11.84|10.72|11.8|10.67|11.86|10.73|11.79|10.67|0
1757701800000|2025-09-12 18:30:00|11.79|10.66|11.78|10.66|11.82|10.69|11.7|10.59|0
1757702100000|2025-09-12 18:35:00|11.79|10.67|11.73|10.61|11.79|10.67|11.71|10.59|0
1757702400000|2025-09-12 18:40:00|11.72|10.65|11.78|10.66|11.8|10.67|11.72|10.61|0
1757702700000|2025-09-12 18:45:00|11.79|10.65|11.77|10.65|11.85|10.72|11.77|10.64|0
1757703000000|2025-09-12 18:50:00|11.76|10.64|11.67|10.56|11.78|10.66|11.66|10.55|0
1757703300000|2025-09-12 18:55:00|11.66|10.55|11.77|10.65|11.81|10.68|11.66|10.55|0
1757703600000|2025-09-12 19:00:00|11.78|10.66|11.78|10.66|11.79|10.67|11.76|10.64|0
1757703900000|2025-09-12 19:05:00|11.79|10.67|11.78|10.66|11.8|10.68|11.76|10.64|0
1757704200000|2025-09-12 19:10:00|11.77|10.65|11.79|10.66|11.89|10.76|11.77|10.65|0
1757704500000|2025-09-12 19:15:00|11.78|10.67|11.84|10.72|11.84|10.72|11.76|10.64|0
1757704800000|2025-09-12 19:20:00|11.83|10.71|11.88|10.75|11.91|10.78|11.82|10.69|0
1757705100000|2025-09-12 19:25:00|11.89|10.71|11.88|10.75|11.91|10.77|11.78|10.66|0
1757705400000|2025-09-12 19:30:00|11.87|10.74|12.02|10.87|12.1|10.95|11.85|10.72|0
1757705700000|2025-09-12 19:35:00|12|10.86|12.14|10.98|12.19|11.03|11.97|10.83|0
1757706000000|2025-09-12 19:40:00|12.13|10.99|12.03|10.88|12.27|11.1|12.01|10.87|0
1757706300000|2025-09-12 19:45:00|12.02|10.89|12.01|10.87|12.05|10.9|11.97|10.83|0
1757706600000|2025-09-12 19:50:00|11.98|10.84|11.9|10.77|12.02|10.88|11.33|10.25|0
1757706900000|2025-09-12 19:55:00|11.91|10.78|12.05|10.9|12.06|10.91|11.88|10.75|0
1757707200000|2025-09-12 20:00:00|12.06|10.91|12.05|10.9|12.13|10.97|12.02|10.87|0
1757707500000|2025-09-12 20:05:00|12.04|10.91|12.04|10.9|12.06|10.91|12.02|10.87|0
1757707800000|2025-09-12 20:10:00|12.05|10.89|12.15|11|12.15|11|12.02|10.88|0
1757895300000|2025-09-15 00:15:00|11.94|10.8|11.93|10.8|11.96|10.82|11.93|10.79|0
1757895600000|2025-09-15 00:20:00|11.94|10.79|11.94|10.81|11.95|10.81|11.93|10.79|0
1757895900000|2025-09-15 00:25:00|11.95|10.8|11.95|10.81|11.96|10.82|11.93|10.79|0
1757896200000|2025-09-15 00:30:00|11.94|10.82|11.93|10.8|11.95|10.82|11.92|10.79|0
1757896500000|2025-09-15 00:35:00|11.94|10.81|11.95|10.81|11.96|10.82|11.92|10.79|0
1757896800000|2025-09-15 00:40:00|11.94|10.8|11.93|10.8|11.95|10.82|11.93|10.8|0
1757897100000|2025-09-15 00:45:00|11.94|10.79|11.93|10.8|11.94|10.81|11.92|10.79|0
1757897400000|2025-09-15 00:50:00|11.92|10.79|11.96|10.82|11.96|10.82|11.91|10.77|0
1757897700000|2025-09-15 00:55:00|11.95|10.81|11.94|10.8|11.96|10.82|11.92|10.78|0
1757898000000|2025-09-15 01:00:00|11.93|10.79|11.96|10.82|11.96|10.82|11.93|10.79|0
1757898300000|2025-09-15 01:05:00|11.95|10.81|11.94|10.8|11.95|10.81|11.92|10.79|0
1757898600000|2025-09-15 01:10:00|11.95|10.81|11.89|10.76|11.95|10.81|11.88|10.75|0
1757898900000|2025-09-15 01:15:00|11.88|10.75|11.88|10.75|11.91|10.77|11.88|10.74|0
1757899200000|2025-09-15 01:20:00|11.87|10.74|11.87|10.74|11.89|10.76|11.87|10.74|0
1757899500000|2025-09-15 01:25:00|11.88|10.75|11.87|10.74|11.89|10.76|11.87|10.74|0
1757899800000|2025-09-15 01:30:00|11.89|10.76|11.89|10.75|11.9|10.77|11.87|10.74|0
1757900100000|2025-09-15 01:35:00|11.88|10.74|11.83|10.71|11.9|10.76|11.83|10.7|0
1757900400000|2025-09-15 01:40:00|11.84|10.7|11.83|10.7|11.85|10.72|11.81|10.69|0
1757900700000|2025-09-15 01:45:00|11.82|10.69|11.83|10.7|11.84|10.71|11.81|10.69|0
1757901000000|2025-09-15 01:50:00|11.82|10.71|11.84|10.71|11.84|10.72|11.82|10.69|0
1757901300000|2025-09-15 01:55:00|11.83|10.7|11.84|10.71|11.84|10.72|11.83|10.7|0
1757901600000|2025-09-15 02:00:00|11.85|10.72|11.83|10.7|11.86|10.73|11.81|10.69|0
1757901900000|2025-09-15 02:05:00|11.81|10.69|11.83|10.7|11.84|10.71|11.81|10.69|0
1757902200000|2025-09-15 02:10:00|11.82|10.71|11.84|10.71|11.84|10.71|11.82|10.7|0
1757902500000|2025-09-15 02:15:00|11.83|10.7|11.82|10.7|11.84|10.71|11.82|10.69|0
1757902800000|2025-09-15 02:20:00|11.83|10.71|11.84|10.71|11.85|10.72|11.83|10.7|0
1757903100000|2025-09-15 02:25:00|11.83|10.7|11.83|10.7|11.84|10.71|11.82|10.69|0
1757903400000|2025-09-15 02:30:00|11.84|10.71|11.83|10.7|11.84|10.71|11.82|10.69|0
1757903700000|2025-09-15 02:35:00|11.84|10.71|11.83|10.7|11.84|10.71|11.82|10.69|0
1757904000000|2025-09-15 02:40:00|11.82|10.69|11.82|10.7|11.84|10.71|11.82|10.69|0
1757904300000|2025-09-15 02:45:00|11.81|10.69|11.83|10.71|11.84|10.71|11.72|10.61|0
1757904600000|2025-09-15 02:50:00|11.84|10.7|11.83|10.71|11.84|10.71|11.82|10.7|0
1757904900000|2025-09-15 02:55:00|11.84|10.7|11.83|10.7|11.84|10.71|11.83|10.7|0
1757905200000|2025-09-15 03:00:00|11.84|10.71|11.84|10.71|11.84|10.71|11.82|10.7|0
1757905500000|2025-09-15 03:05:00|11.83|10.7|11.78|10.65|11.84|10.71|11.77|10.65|0
1757905800000|2025-09-15 03:10:00|11.77|10.66|11.79|10.66|11.79|10.67|11.77|10.65|0
1757906100000|2025-09-15 03:15:00|11.78|10.67|11.83|10.7|11.85|10.72|11.76|10.64|0
1757906400000|2025-09-15 03:20:00|11.82|10.69|11.83|10.7|11.83|10.71|11.82|10.69|0
1757906700000|2025-09-15 03:25:00|11.84|10.71|11.85|10.72|11.85|10.72|11.82|10.7|0
1757907000000|2025-09-15 03:30:00|11.84|10.73|11.83|10.7|11.85|10.73|11.83|10.7|0
1757907300000|2025-09-15 03:35:00|11.84|10.71|11.83|10.71|11.84|10.72|11.82|10.7|0
1757907600000|2025-09-15 03:40:00|11.82|10.7|11.83|10.7|11.83|10.71|11.81|10.69|0
1757907900000|2025-09-15 03:45:00|11.82|10.69|11.84|10.71|11.85|10.72|11.81|10.69|0
1757908200000|2025-09-15 03:50:00|11.83|10.7|11.83|10.71|11.84|10.71|11.83|10.7|0
1757908500000|2025-09-15 03:55:00|11.84|10.72|11.84|10.71|11.85|10.72|11.83|10.71|0
1757908800000|2025-09-15 04:00:00|11.83|10.7|11.84|10.71|11.84|10.71|11.83|10.7|0
1757909100000|2025-09-15 04:05:00|11.83|10.7|11.85|10.72|11.85|10.72|11.82|10.7|0
1757909400000|2025-09-15 04:10:00|11.86|10.73|11.84|10.71|11.86|10.73|11.83|10.7|0
1757909700000|2025-09-15 04:15:00|11.85|10.72|11.83|10.7|11.85|10.72|11.83|10.7|0
1757910000000|2025-09-15 04:20:00|11.82|10.69|11.83|10.7|11.83|10.71|11.82|10.69|0
1757910300000|2025-09-15 04:25:00|11.84|10.71|11.84|10.71|11.85|10.72|11.83|10.7|0
1757910600000|2025-09-15 04:30:00|11.83|10.7|11.82|10.7|11.83|10.71|11.82|10.7|0
1757910900000|2025-09-15 04:35:00|11.83|10.71|11.83|10.71|11.84|10.72|11.82|10.7|0
1757911200000|2025-09-15 04:40:00|11.84|10.7|11.83|10.7|11.84|10.71|11.83|10.7|0
1757911500000|2025-09-15 04:45:00|11.84|10.71|11.84|10.71|11.84|10.71|11.82|10.7|0
1757911800000|2025-09-15 04:50:00|11.83|10.7|11.85|10.72|11.85|10.72|11.83|10.7|0
1757912100000|2025-09-15 04:55:00|11.83|10.71|11.83|10.7|11.85|10.72|11.83|10.7|0
1757912400000|2025-09-15 05:00:00|11.81|10.69|11.83|10.71|11.84|10.71|11.8|10.68|0
1757912700000|2025-09-15 05:05:00|11.84|10.7|11.84|10.71|11.84|10.71|11.83|10.7|0
1757913000000|2025-09-15 05:10:00|11.83|10.7|11.83|10.7|11.85|10.72|11.83|10.7|0
1757913300000|2025-09-15 05:15:00|11.82|10.71|11.83|10.7|11.85|10.72|11.82|10.7|0
1757913600000|2025-09-15 05:20:00|11.84|10.71|11.83|10.7|11.84|10.71|11.82|10.69|0
1757913900000|2025-09-15 05:25:00|11.82|10.69|11.84|10.71|11.84|10.71|11.82|10.69|0
1757914200000|2025-09-15 05:30:00|11.83|10.72|11.82|10.69|11.84|10.72|11.82|10.69|0
1757914500000|2025-09-15 05:35:00|11.83|10.7|11.83|10.7|11.84|10.71|11.81|10.69|0
1757914800000|2025-09-15 05:40:00|11.82|10.69|11.72|10.61|11.83|10.69|11.72|10.6|0
1757915100000|2025-09-15 05:45:00|11.73|10.6|11.73|10.62|11.74|10.62|11.71|10.6|0
1757915400000|2025-09-15 05:50:00|11.74|10.61|11.73|10.61|11.74|10.61|11.71|10.6|0
1757915700000|2025-09-15 05:55:00|11.72|10.6|11.72|10.61|11.74|10.62|11.71|10.6|0
1757916000000|2025-09-15 06:00:00|11.71|10.6|11.68|10.56|11.73|10.61|11.66|10.55|0
1757916300000|2025-09-15 06:05:00|11.69|10.57|11.67|10.56|11.69|10.58|11.66|10.55|0
1757916600000|2025-09-15 06:10:00|11.68|10.57|11.67|10.56|11.69|10.58|11.67|10.55|0
1757916900000|2025-09-15 06:15:00|11.68|10.57|11.67|10.56|11.68|10.57|11.66|10.55|0
1757917200000|2025-09-15 06:20:00|11.68|10.57|11.68|10.57|11.69|10.58|11.66|10.55|0
1757917500000|2025-09-15 06:25:00|11.69|10.56|11.69|10.57|11.69|10.58|11.67|10.56|0
1757917800000|2025-09-15 06:30:00|11.68|10.58|11.68|10.57|11.69|10.58|11.65|10.54|0
1757918100000|2025-09-15 06:35:00|11.67|10.56|11.67|10.56|11.68|10.57|11.66|10.55|0
1757918400000|2025-09-15 06:40:00|11.66|10.55|11.62|10.51|11.66|10.55|11.61|10.5|0
1757918700000|2025-09-15 06:45:00|11.63|10.52|11.61|10.51|11.64|10.53|11.61|10.5|0
1757919000000|2025-09-15 06:50:00|11.62|10.52|11.63|10.52|11.63|10.52|11.61|10.5|0
1757919300000|2025-09-15 06:55:00|11.62|10.51|11.63|10.52|11.63|10.52|11.6|10.5|0
1757919600000|2025-09-15 07:00:00|11.64|10.53|11.62|10.51|11.64|10.53|11.6|10.49|0
1757919900000|2025-09-15 07:05:00|11.63|10.52|11.68|10.57|11.69|10.58|11.62|10.51|0
1757920200000|2025-09-15 07:10:00|11.69|10.56|11.67|10.56|11.7|10.59|11.67|10.55|0
1757920500000|2025-09-15 07:15:00|11.68|10.57|11.68|10.57|11.69|10.58|11.66|10.55|0
1757920800000|2025-09-15 07:20:00|11.67|10.56|11.69|10.58|11.69|10.58|11.66|10.55|0
1757921100000|2025-09-15 07:25:00|11.68|10.57|11.69|10.58|11.71|10.59|11.68|10.57|0
1757921400000|2025-09-15 07:30:00|11.7|10.59|11.68|10.56|11.7|10.59|11.67|10.56|0
1757921700000|2025-09-15 07:35:00|11.69|10.58|11.58|10.47|11.69|10.58|11.57|10.47|0
1757922000000|2025-09-15 07:40:00|11.57|10.46|11.7|10.58|11.7|10.58|11.56|10.46|0
1757922300000|2025-09-15 07:45:00|11.69|10.57|11.69|10.58|11.69|10.58|11.67|10.56|0
1757922600000|2025-09-15 07:50:00|11.7|10.57|11.68|10.57|11.7|10.59|11.67|10.56|0
1757922900000|2025-09-15 07:55:00|11.67|10.56|11.69|10.58|11.7|10.59|11.67|10.56|0
1757923200000|2025-09-15 08:00:00|11.68|10.57|11.97|10.83|11.98|10.84|11.67|10.56|0
1757923500000|2025-09-15 08:05:00|11.96|10.82|11.74|10.62|11.96|10.82|11.72|10.6|0
1757923800000|2025-09-15 08:10:00|11.75|10.63|11.75|10.63|11.77|10.65|11.72|10.6|0
1757924100000|2025-09-15 08:15:00|11.76|10.64|11.69|10.58|11.77|10.65|11.69|10.58|0
1757924400000|2025-09-15 08:20:00|11.7|10.59|11.73|10.61|11.76|10.64|11.69|10.57|0
1757924700000|2025-09-15 08:25:00|11.74|10.62|11.74|10.62|11.77|10.65|11.74|10.62|0
1757925000000|2025-09-15 08:30:00|11.75|10.63|11.85|10.72|11.85|10.72|11.73|10.61|0
1757925300000|2025-09-15 08:35:00|11.84|10.71|11.74|10.62|11.85|10.72|11.67|10.56|0
1757925600000|2025-09-15 08:40:00|11.75|10.63|11.72|10.61|11.76|10.64|11.72|10.6|0
1757925900000|2025-09-15 08:45:00|11.73|10.62|11.63|10.52|11.75|10.63|11.63|10.52|0
1757926200000|2025-09-15 08:50:00|11.64|10.53|11.63|10.52|11.66|10.55|11.61|10.51|0
1757926500000|2025-09-15 08:55:00|11.64|10.53|11.64|10.53|11.65|10.54|11.62|10.51|0
1757926800000|2025-09-15 09:00:00|11.65|10.54|11.62|10.52|11.65|10.54|11.62|10.51|0
1757927100000|2025-09-15 09:05:00|11.69|10.51|11.69|10.58|11.7|10.58|11.66|10.51|0
1757927400000|2025-09-15 09:10:00|11.7|10.57|11.68|10.57|11.7|10.58|11.66|10.55|0
1757927700000|2025-09-15 09:15:00|11.69|10.58|11.7|10.58|11.7|10.58|11.66|10.55|0
1757928000000|2025-09-15 09:20:00|11.69|10.59|11.69|10.57|11.7|10.59|11.66|10.55|0
1757928300000|2025-09-15 09:25:00|11.68|10.58|11.62|10.51|11.69|10.58|11.61|10.5|0
1757928600000|2025-09-15 09:30:00|11.61|10.52|11.64|10.53|11.65|10.54|11.61|10.5|0
1757928900000|2025-09-15 09:35:00|11.63|10.52|11.63|10.53|11.64|10.53|11.61|10.51|0
1757929200000|2025-09-15 09:40:00|11.64|10.54|11.63|10.52|11.65|10.54|11.61|10.51|0
1757929500000|2025-09-15 09:45:00|11.62|10.51|11.62|10.51|11.64|10.53|11.61|10.51|0
1757929800000|2025-09-15 09:50:00|11.63|10.52|11.62|10.52|11.63|10.52|11.61|10.5|0
1757930100000|2025-09-15 09:55:00|11.63|10.51|11.63|10.52|11.64|10.53|11.62|10.51|0
1757930400000|2025-09-15 10:00:00|11.62|10.51|11.63|10.52|11.64|10.53|11.62|10.51|0
1757930700000|2025-09-15 10:05:00|11.62|10.51|11.58|10.48|11.64|10.53|11.57|10.47|0
1757931000000|2025-09-15 10:10:00|11.59|10.49|11.57|10.47|11.6|10.49|11.56|10.46|0
1757931300000|2025-09-15 10:15:00|11.58|10.46|11.57|10.47|11.58|10.48|11.56|10.46|0
1757931600000|2025-09-15 10:20:00|11.58|10.46|11.59|10.49|11.59|10.49|11.56|10.46|0
1757931900000|2025-09-15 10:25:00|11.58|10.47|11.53|10.43|11.59|10.49|11.51|10.42|0
1757932200000|2025-09-15 10:30:00|11.52|10.42|11.52|10.42|11.53|10.44|11.5|10.41|0
1757932500000|2025-09-15 10:35:00|11.51|10.41|11.54|10.44|11.56|10.46|11.51|10.41|0
1757932800000|2025-09-15 10:40:00|11.53|10.43|11.53|10.43|11.55|10.45|11.51|10.41|0
1757933100000|2025-09-15 10:45:00|11.52|10.44|11.53|10.43|11.55|10.45|11.52|10.42|0
1757933400000|2025-09-15 10:50:00|11.54|10.44|11.52|10.43|11.54|10.44|11.52|10.42|0
1757933700000|2025-09-15 10:55:00|11.53|10.44|11.54|10.44|11.54|10.44|11.53|10.43|0
1757934000000|2025-09-15 11:00:00|11.53|10.43|11.53|10.43|11.55|10.45|11.51|10.41|0
1757934300000|2025-09-15 11:05:00|11.54|10.44|11.53|10.43|11.54|10.44|11.51|10.41|0
1757934600000|2025-09-15 11:10:00|11.52|10.42|11.53|10.43|11.54|10.44|11.52|10.42|0
1757934900000|2025-09-15 11:15:00|11.54|10.44|11.54|10.44|11.55|10.45|11.52|10.42|0
1757935200000|2025-09-15 11:20:00|11.53|10.43|11.48|10.39|11.54|10.44|11.47|10.38|0
1757935500000|2025-09-15 11:25:00|11.49|10.38|11.48|10.39|11.5|10.41|11.47|10.37|0
1757935800000|2025-09-15 11:30:00|11.49|10.4|11.48|10.39|11.5|10.4|11.47|10.38|0
1757936100000|2025-09-15 11:35:00|11.47|10.38|11.43|10.34|11.48|10.39|11.42|10.33|0
1757936400000|2025-09-15 11:40:00|11.44|10.35|11.44|10.35|11.45|10.36|11.42|10.33|0
1757936700000|2025-09-15 11:45:00|11.43|10.34|11.43|10.34|11.45|10.36|11.42|10.33|0
1757937000000|2025-09-15 11:50:00|11.42|10.35|11.43|10.35|11.44|10.35|11.37|10.28|0
1757937300000|2025-09-15 11:55:00|11.44|10.36|11.38|10.3|11.5|10.4|11.37|10.29|0
1757937600000|2025-09-15 12:00:00|12.24|11.08|11.39|10.31|12.26|11.09|11.36|10.27|0
1757937900000|2025-09-15 12:05:00|11.38|10.3|11.38|10.3|11.4|10.32|11.36|10.28|0
1757938200000|2025-09-15 12:10:00|11.37|10.29|11.39|10.31|11.4|10.31|11.37|10.29|0
1757938500000|2025-09-15 12:15:00|11.38|10.3|11.37|10.29|11.49|10.4|11.36|10.28|0
1757938800000|2025-09-15 12:20:00|11.38|10.3|11.32|10.24|11.39|10.31|11.3|10.22|0
1757939100000|2025-09-15 12:25:00|11.33|10.25|11.39|10.31|11.41|10.32|11.32|10.24|0
1757939400000|2025-09-15 12:30:00|11.45|10.3|11.38|10.3|11.45|10.36|11.35|10.27|0
1757939700000|2025-09-15 12:35:00|11.39|10.31|11.38|10.29|11.4|10.31|11.36|10.28|0
1757940000000|2025-09-15 12:40:00|11.39|10.3|11.32|10.24|11.39|10.31|11.32|10.24|0
1757940300000|2025-09-15 12:45:00|11.33|10.25|11.27|10.2|11.33|10.25|11.26|10.18|0
1757940600000|2025-09-15 12:50:00|11.28|10.19|11.27|10.2|11.28|10.2|11.25|10.18|0
1757940900000|2025-09-15 12:55:00|11.26|10.19|11.26|10.19|11.26|10.19|11.25|10.18|0
1757941200000|2025-09-15 13:00:00|11.27|10.72|11.23|10.16|11.85|10.72|11.22|10.15|0
1757941500000|2025-09-15 13:05:00|11.24|10.17|11.21|10.14|11.26|10.19|11.2|10.13|0
1757941800000|2025-09-15 13:10:00|11.2|10.15|11.19|10.12|11.22|10.15|11.17|10.11|0
1757942100000|2025-09-15 13:15:00|11.2|10.13|11.2|10.13|11.26|10.18|11.18|10.11|0
1757942400000|2025-09-15 13:20:00|11.19|10.12|11.19|10.12|11.2|10.13|11.17|10.11|0
1757942700000|2025-09-15 13:25:00|11.21|10.14|12.16|11|12.16|11.01|11.21|10.14|0
1757943000000|2025-09-15 13:30:00|11.15|10.09|11.24|10.17|11.27|10.2|11.12|10.07|0
1757943300000|2025-09-15 13:35:00|11.23|10.16|11.24|10.17|11.27|10.2|11.16|10.09|0
1757943600000|2025-09-15 13:40:00|11.23|10.16|11.33|10.25|11.4|10.31|11.21|10.14|0
1757943900000|2025-09-15 13:45:00|11.32|10.24|11.24|10.17|11.35|10.27|11.2|10.13|0
1757944200000|2025-09-15 13:50:00|11.26|10.18|11.25|10.18|11.26|10.19|11.19|10.13|0
1757944500000|2025-09-15 13:55:00|11.24|10.17|11.25|10.18|11.27|10.19|11.2|10.13|0
1757944800000|2025-09-15 14:00:00|11.23|10.16|11.34|10.26|11.37|10.28|11.23|10.16|0
1757945100000|2025-09-15 14:05:00|11.33|10.25|11.26|10.19|11.37|10.29|11.2|10.13|0
1757945400000|2025-09-15 14:10:00|11.24|10.17|11.24|10.17|11.3|10.23|11.22|10.15|0
1757945700000|2025-09-15 14:15:00|11.23|10.16|11.23|10.16|11.3|10.23|11.22|10.15|0
1757946000000|2025-09-15 14:20:00|11.24|10.17|11.25|10.18|11.26|10.19|11.19|10.12|0
1757946300000|2025-09-15 14:25:00|11.24|10.17|11.19|10.13|11.26|10.18|11.17|10.1|0
1757946600000|2025-09-15 14:30:00|11.2|10.14|11.23|10.16|11.26|10.19|11.17|10.11|0
1757946900000|2025-09-15 14:35:00|11.24|10.17|11.22|10.15|11.26|10.19|11.22|10.15|0
1757947200000|2025-09-15 14:40:00|11.24|10.17|11.18|10.12|11.25|10.18|11.17|10.1|0
1757947500000|2025-09-15 14:45:00|11.19|10.17|11.25|10.18|11.26|10.19|11.17|10.11|0
1757947800000|2025-09-15 14:50:00|11.24|10.17|11.24|10.17|11.31|10.23|11.23|10.16|0
1757948100000|2025-09-15 14:55:00|11.23|10.16|11.28|10.21|11.36|10.28|11.22|10.15|0
1757948400000|2025-09-15 15:00:00|11.27|10.2|11.3|10.22|11.34|10.26|11.23|10.16|0
1757948700000|2025-09-15 15:05:00|11.29|10.23|11.35|10.27|11.37|10.29|11.29|10.22|0
1757949000000|2025-09-15 15:10:00|11.36|10.28|11.35|10.27|11.38|10.29|11.29|10.21|0
1757949300000|2025-09-15 15:15:00|11.34|10.26|11.45|10.36|11.47|10.37|11.34|10.26|0
1757949600000|2025-09-15 15:20:00|11.46|10.37|11.54|10.44|11.57|10.47|11.44|10.35|0
1757949900000|2025-09-15 15:25:00|11.53|10.43|11.57|10.47|11.57|10.47|11.43|10.34|0
1757950200000|2025-09-15 15:30:00|11.55|10.45|11.56|10.46|11.58|10.48|11.5|10.4|0
1757950500000|2025-09-15 15:35:00|11.54|10.45|11.45|10.36|11.57|10.47|11.44|10.35|0
1757950800000|2025-09-15 15:40:00|11.46|10.37|11.51|10.42|11.53|10.43|11.42|10.33|0
1757951100000|2025-09-15 15:45:00|11.52|10.41|11.56|10.46|11.57|10.47|11.52|10.41|0
1757951400000|2025-09-15 15:50:00|11.55|10.45|11.56|10.46|11.58|10.47|11.54|10.44|0
1757951700000|2025-09-15 15:55:00|11.55|10.45|11.56|10.46|11.61|10.51|11.54|10.44|0
1757952000000|2025-09-15 16:00:00|11.57|10.47|11.66|10.55|11.67|10.56|11.53|10.43|0
1757952300000|2025-09-15 16:05:00|11.65|10.54|11.55|10.45|11.69|10.58|11.51|10.41|0
1757952600000|2025-09-15 16:10:00|11.56|10.46|11.46|10.37|11.57|10.47|11.44|10.35|0
1757952900000|2025-09-15 16:15:00|11.45|10.36|11.5|10.41|11.52|10.42|11.44|10.35|0
1757953200000|2025-09-15 16:20:00|11.49|10.4|11.56|10.46|11.59|10.48|11.49|10.4|0
1757953500000|2025-09-15 16:25:00|11.55|10.45|11.58|10.47|11.59|10.48|11.52|10.43|0
1757953800000|2025-09-15 16:30:00|11.56|10.46|11.57|10.47|11.57|10.47|11.53|10.43|0
1757954100000|2025-09-15 16:35:00|11.55|10.45|11.56|10.46|11.58|10.48|11.54|10.44|0
1757954400000|2025-09-15 16:40:00|11.57|10.47|11.56|10.46|11.62|10.51|11.54|10.44|0
1757954700000|2025-09-15 16:45:00|11.57|10.47|11.66|10.55|11.69|10.57|11.57|10.47|0
1757955000000|2025-09-15 16:50:00|11.65|10.54|11.66|10.55|11.69|10.58|11.65|10.54|0
1757955300000|2025-09-15 16:55:00|11.67|10.56|11.79|10.67|11.8|10.67|11.65|10.54|0
1757955600000|2025-09-15 17:00:00|11.77|10.65|11.78|10.66|11.79|10.67|11.74|10.62|0
1757955900000|2025-09-15 17:05:00|11.77|10.65|11.72|10.6|11.78|10.66|11.69|10.58|0
1757956200000|2025-09-15 17:10:00|11.73|10.61|11.76|10.64|11.79|10.66|11.72|10.61|0
1757956500000|2025-09-15 17:15:00|11.77|10.65|11.82|10.69|11.84|10.71|11.74|10.62|0
1757956800000|2025-09-15 17:20:00|11.83|10.7|11.82|10.7|11.91|10.77|11.81|10.68|0
1757957100000|2025-09-15 17:25:00|11.83|10.69|11.78|10.65|11.83|10.7|11.71|10.59|0
1757957400000|2025-09-15 17:30:00|11.76|10.66|11.71|10.6|11.79|10.67|11.69|10.57|0
1757957700000|2025-09-15 17:35:00|11.72|10.59|11.71|10.6|11.8|10.68|11.7|10.59|0
1757958000000|2025-09-15 17:40:00|11.72|10.59|11.67|10.56|11.72|10.6|11.63|10.53|0
1757958300000|2025-09-15 17:45:00|11.66|10.55|11.66|10.55|11.73|10.61|11.63|10.52|0
1757958600000|2025-09-15 17:50:00|11.65|10.54|11.67|10.56|11.68|10.57|11.65|10.54|0
1757958900000|2025-09-15 17:55:00|11.66|10.55|11.61|10.5|11.67|10.56|11.59|10.48|0
1757959200000|2025-09-15 18:00:00|11.66|10.51|11.65|10.54|11.69|10.57|11.63|10.5|0
1757959500000|2025-09-15 18:05:00|11.66|10.55|11.73|10.61|11.73|10.62|11.64|10.53|0
1757959800000|2025-09-15 18:10:00|11.72|10.65|11.76|10.64|11.8|10.68|11.72|10.61|0
1757960100000|2025-09-15 18:15:00|11.77|10.65|11.77|10.65|11.79|10.66|11.74|10.62|0
1757960400000|2025-09-15 18:20:00|11.78|10.66|11.78|10.66|11.78|10.66|11.75|10.63|0
1757960700000|2025-09-15 18:25:00|11.76|10.64|11.77|10.65|11.78|10.66|11.71|10.6|0
1757961000000|2025-09-15 18:30:00|11.76|10.64|11.77|10.65|11.78|10.66|11.75|10.63|0
1757961300000|2025-09-15 18:35:00|11.78|10.66|11.77|10.65|11.79|10.67|11.75|10.63|0
1757961600000|2025-09-15 18:40:00|11.76|10.64|11.99|10.85|11.99|10.85|11.75|10.63|0
1757961900000|2025-09-15 18:45:00|11.98|10.84|11.86|10.73|12|10.86|11.86|10.73|0
1757962200000|2025-09-15 18:50:00|11.85|10.72|11.86|10.73|11.89|10.75|11.81|10.69|0
1757962500000|2025-09-15 18:55:00|11.82|10.69|11.85|10.72|11.88|10.75|11.81|10.68|0
1757962800000|2025-09-15 19:00:00|11.87|10.74|11.87|10.74|11.89|10.76|11.81|10.69|0
1757963100000|2025-09-15 19:05:00|11.88|10.75|11.87|10.74|11.93|10.79|11.85|10.72|0
1757963400000|2025-09-15 19:10:00|11.88|10.75|11.87|10.74|11.89|10.75|11.8|10.68|0
1757963700000|2025-09-15 19:15:00|11.88|10.75|11.85|10.72|11.92|10.79|11.85|10.72|0
1757964000000|2025-09-15 19:20:00|11.86|10.73|11.87|10.74|11.93|10.79|11.85|10.72|0
1757964300000|2025-09-15 19:25:00|11.85|10.73|11.88|10.75|11.89|10.76|11.84|10.71|0
1757964600000|2025-09-15 19:30:00|11.89|10.76|11.97|10.83|11.99|10.85|11.89|10.76|0
1757964900000|2025-09-15 19:35:00|11.96|10.82|11.96|10.83|12|10.86|11.92|10.78|0
1757965200000|2025-09-15 19:40:00|11.97|10.84|11.88|10.75|11.98|10.84|11.84|10.71|0
1757965500000|2025-09-15 19:45:00|11.86|10.73|11.76|10.64|11.86|10.73|11.75|10.63|0
1757965800000|2025-09-15 19:50:00|11.8|10.67|11.71|10.6|11.92|10.78|11.71|10.6|0
1757966100000|2025-09-15 19:55:00|11.76|10.64|11.66|10.55|11.82|10.69|11.58|10.48|0
1757966400000|2025-09-15 20:00:00|11.67|10.56|11.76|10.64|11.78|10.66|11.62|10.52|0
1757966700000|2025-09-15 20:05:00|11.75|10.63|11.83|10.7|11.83|10.7|11.75|10.63|0
1757967000000|2025-09-15 20:10:00|11.84|10.71|11.82|10.7|11.84|10.71|11.81|10.68|0
1757967300000|2025-09-15 20:15:00|11.81|10.69|11.77|10.65|11.82|10.7|11.75|10.63|0
1757967600000|2025-09-15 20:20:00|11.76|10.64|11.76|10.64|11.78|10.66|11.76|10.64|0
1757967900000|2025-09-15 20:25:00|11.78|10.65|11.78|10.66|11.79|10.67|11.77|10.65|0
1757968200000|2025-09-15 20:30:00|11.77|10.65|11.77|10.65|11.78|10.66|11.75|10.63|0
1757968500000|2025-09-15 20:35:00|11.76|10.64|11.77|10.65|11.78|10.66|11.75|10.63|0
1757968800000|2025-09-15 20:40:00|11.78|10.66|11.76|10.64|11.78|10.66|11.76|10.64|0
1757969100000|2025-09-15 20:45:00|11.77|10.65|11.78|10.65|11.79|10.66|11.75|10.63|0
1757969400000|2025-09-15 20:50:00|11.77|10.64|11.77|10.65|11.78|10.66|11.76|10.64|0
1757969700000|2025-09-15 20:55:00|12.11|10.31|12.12|10.32|12.13|10.33|12.1|10.3|0
1757970000000|2025-09-15 21:00:00|12.11|10.31|12.13|10.33|12.13|10.33|12.11|10.31|0
1757970300000|2025-09-15 21:05:00|12.12|10.32|12.12|10.32|12.14|10.34|12.12|10.32|0
1757970600000|2025-09-15 21:10:00|12.13|10.33|12.13|10.33|12.13|10.33|12.12|10.32|0
1757970900000|2025-09-15 21:15:00|12.12|10.32|12.13|10.33|12.13|10.33|12.12|10.32|0
1757971200000|2025-09-15 21:20:00|12.12|10.32|12.12|10.32|12.12|10.32|12.12|10.32|0
1757971500000|2025-09-15 21:25:00|12.11|10.31|12.12|10.32|12.13|10.33|12.11|10.31|0
1757971800000|2025-09-15 21:30:00|12.11|10.31|12.12|10.32|12.12|10.32|12.11|10.31|0
1757972100000|2025-09-15 21:35:00|12.11|10.31|12.12|10.32|12.12|10.32|12.11|10.31|0
1757972700000|2025-09-15 21:45:00|12.11|10.31|12.12|10.32|12.12|10.32|12.11|10.31|0
1757973300000|2025-09-15 21:55:00|12.11|10.31|12.14|10.34|12.14|10.34|12.11|10.31|0
1757973600000|2025-09-15 22:00:00|12.13|10.33|12.12|10.32|12.14|10.34|12.1|10.3|0
1757973900000|2025-09-15 22:05:00|12.11|10.31|12.11|10.31|12.13|10.33|12.09|10.29|0
1757974200000|2025-09-15 22:10:00|12.1|10.3|12.11|10.31|12.12|10.32|12.1|10.3|0
1757974500000|2025-09-15 22:15:00|12.1|10.3|12.11|10.31|12.12|10.32|12.1|10.3|0
1757974800000|2025-09-15 22:20:00|12.12|10.32|12.11|10.31|12.13|10.33|12.08|10.28|0
1757975100000|2025-09-15 22:25:00|12.12|10.32|12.13|10.33|12.14|10.34|12.12|10.32|0
1757975400000|2025-09-15 22:30:00|12.14|10.34|12.14|10.34|12.15|10.35|12.13|10.33|0
1757975700000|2025-09-15 22:35:00|12.15|10.35|12.14|10.34|12.15|10.35|12.13|10.33|0
1757976000000|2025-09-15 22:40:00|12.13|10.33|12.13|10.33|12.14|10.34|12.12|10.32|0
1757976300000|2025-09-15 22:45:00|12.14|10.34|12.14|10.34|12.14|10.34|12.13|10.33|0
1757976600000|2025-09-15 22:50:00|12.13|10.33|12.14|10.34|12.14|10.34|12.13|10.33|0
1757976900000|2025-09-15 22:55:00|12.15|10.35|12.14|10.34|12.17|10.37|12.14|10.34|0
1757977200000|2025-09-15 23:00:00|12.13|10.33|12.13|10.33|12.15|10.35|12.12|10.32|0
1757977500000|2025-09-15 23:05:00|12.12|10.32|12.13|10.33|12.13|10.33|12.12|10.32|0
1757977800000|2025-09-15 23:10:00|12.12|10.32|12.12|10.32|12.12|10.32|12.11|10.31|0
1757978100000|2025-09-15 23:15:00|12.11|10.31|12.05|10.25|12.11|10.31|12.05|10.25|0
1757978400000|2025-09-15 23:20:00|12.04|10.24|12.01|10.21|12.05|10.25|12.01|10.21|0
1757978700000|2025-09-15 23:25:00|12.02|10.22|12.01|10.21|12.02|10.22|12|10.2|0
1757979000000|2025-09-15 23:30:00|12.02|10.22|12.02|10.22|12.04|10.24|12.02|10.22|0
1757979300000|2025-09-15 23:35:00|12.03|10.23|12.02|10.22|12.03|10.23|12.02|10.22|0
1757979600000|2025-09-15 23:40:00|12.01|10.21|12.03|10.23|12.03|10.23|12|10.2|0
1757979900000|2025-09-15 23:45:00|12.04|10.24|12.03|10.23|12.05|10.25|12.03|10.23|0
1757980200000|2025-09-15 23:50:00|12.02|10.22|12.01|10.21|12.03|10.23|12.01|10.21|0
1757980500000|2025-09-15 23:55:00|12|10.2|12.01|10.21|12.01|10.21|11.99|10.19|0
1757980800000|2025-09-16 00:00:00|12.02|10.22|12.02|10.22|12.05|10.25|12.01|10.21|0
1757981100000|2025-09-16 00:05:00|12.03|10.23|12.03|10.23|12.04|10.24|12.02|10.22|0
1757981400000|2025-09-16 00:10:00|12.02|10.22|12.04|10.24|12.04|10.24|12.02|10.22|0
1757981700000|2025-09-16 00:15:00|12.05|10.25|11.72|10.6|12.05|10.62|11.7|10.24|0
1757982000000|2025-09-16 00:20:00|11.71|10.61|11.72|10.6|11.73|10.61|11.71|10.6|0
1757982300000|2025-09-16 00:25:00|11.71|10.61|11.71|10.6|11.73|10.62|11.71|10.6|0
1757982600000|2025-09-16 00:30:00|11.72|10.61|11.73|10.61|11.75|10.63|11.7|10.59|0
1757982900000|2025-09-16 00:35:00|11.72|10.62|11.71|10.59|11.72|10.62|11.7|10.59|0
1757983200000|2025-09-16 00:40:00|11.7|10.6|11.71|10.6|11.72|10.6|11.7|10.58|0
1757983500000|2025-09-16 00:45:00|11.72|10.59|11.72|10.6|11.73|10.61|11.71|10.59|0
1757983800000|2025-09-16 00:50:00|11.71|10.61|11.71|10.6|11.73|10.61|11.71|10.59|0
1757984100000|2025-09-16 00:55:00|11.72|10.59|11.71|10.6|11.72|10.61|11.7|10.59|0
1757984400000|2025-09-16 01:00:00|11.72|10.59|11.7|10.59|11.73|10.61|11.7|10.59|0
1757984700000|2025-09-16 01:05:00|11.69|10.58|11.71|10.59|11.72|10.6|11.69|10.58|0
1757985000000|2025-09-16 01:10:00|11.7|10.58|11.72|10.6|11.72|10.61|11.65|10.54|0
1757985300000|2025-09-16 01:15:00|11.71|10.59|11.71|10.6|11.73|10.61|11.71|10.59|0
1757985600000|2025-09-16 01:20:00|11.72|10.59|11.71|10.59|11.72|10.6|11.71|10.59|0
1757985900000|2025-09-16 01:25:00|11.7|10.6|11.72|10.6|11.73|10.61|11.7|10.59|0
1757986200000|2025-09-16 01:30:00|11.71|10.59|11.72|10.6|11.72|10.61|11.69|10.58|0
1757986500000|2025-09-16 01:35:00|11.71|10.59|11.72|10.6|11.72|10.6|11.69|10.58|0
1757986800000|2025-09-16 01:40:00|11.71|10.59|11.71|10.59|11.73|10.61|11.7|10.58|0
1757987100000|2025-09-16 01:45:00|11.72|10.6|11.71|10.6|11.72|10.61|11.71|10.59|0
1757987400000|2025-09-16 01:50:00|11.72|10.61|11.71|10.59|11.72|10.61|11.7|10.59|0
1757987700000|2025-09-16 01:55:00|11.7|10.6|11.7|10.59|11.72|10.61|11.7|10.59|0
1757988000000|2025-09-16 02:00:00|11.71|10.6|11.72|10.6|11.72|10.61|11.7|10.59|0
1757988300000|2025-09-16 02:05:00|11.71|10.61|11.71|10.59|11.73|10.61|11.7|10.58|0
1757988600000|2025-09-16 02:10:00|11.7|10.6|11.71|10.59|11.73|10.61|11.7|10.59|0
1757988900000|2025-09-16 02:15:00|11.7|10.6|11.66|10.55|11.7|10.6|11.65|10.54|0
1757989200000|2025-09-16 02:20:00|11.67|10.56|11.65|10.54|11.67|10.56|11.65|10.54|0
1757989500000|2025-09-16 02:25:00|11.66|10.55|11.65|10.54|11.66|10.55|11.65|10.54|0
1757989800000|2025-09-16 02:30:00|11.64|10.55|11.6|10.5|11.66|10.55|11.56|10.46|0
1757990100000|2025-09-16 02:35:00|11.61|10.51|11.61|10.5|11.63|10.52|11.6|10.49|0
1757990400000|2025-09-16 02:40:00|11.6|10.51|11.61|10.5|11.62|10.51|11.59|10.49|0
1757990700000|2025-09-16 02:45:00|11.62|10.51|11.6|10.5|11.62|10.51|11.6|10.49|0
1757991000000|2025-09-16 02:50:00|11.61|10.49|11.6|10.49|11.61|10.5|11.6|10.49|0
1757991300000|2025-09-16 02:55:00|11.61|10.5|11.6|10.5|11.63|10.52|11.59|10.49|0
1757991600000|2025-09-16 03:00:00|11.61|10.49|11.61|10.5|11.61|10.51|11.59|10.49|0
1757991900000|2025-09-16 03:05:00|11.6|10.49|11.6|10.49|11.61|10.51|11.6|10.49|0
1757992200000|2025-09-16 03:10:00|11.59|10.5|11.61|10.5|11.62|10.51|11.59|10.49|0
1757992500000|2025-09-16 03:15:00|11.6|10.51|11.6|10.5|11.61|10.51|11.6|10.49|0
1757992800000|2025-09-16 03:20:00|11.61|10.51|11.6|10.5|11.62|10.51|11.59|10.49|0
1757993100000|2025-09-16 03:25:00|11.61|10.49|11.56|10.46|11.61|10.51|11.56|10.46|0
1757993400000|2025-09-16 03:30:00|11.57|10.47|11.47|10.37|11.57|10.47|11.46|10.37|0
1757993700000|2025-09-16 03:35:00|11.46|10.36|11.46|10.37|11.47|10.38|11.44|10.35|0
1757994000000|2025-09-16 03:40:00|11.45|10.36|11.45|10.36|11.47|10.38|11.44|10.35|0
1757994300000|2025-09-16 03:45:00|11.46|10.37|11.47|10.38|11.47|10.38|11.44|10.35|0
1757994600000|2025-09-16 03:50:00|11.46|10.36|11.46|10.37|11.48|10.39|11.45|10.36|0
1757994900000|2025-09-16 03:55:00|11.45|10.36|11.45|10.36|11.47|10.38|11.45|10.36|0
1757995200000|2025-09-16 04:00:00|11.46|10.37|11.44|10.35|11.47|10.38|11.44|10.35|0
1757995500000|2025-09-16 04:05:00|11.45|10.36|11.51|10.41|11.52|10.42|11.45|10.36|0
1757995800000|2025-09-16 04:10:00|11.52|10.42|11.5|10.41|11.52|10.43|11.5|10.41|0
1757996100000|2025-09-16 04:15:00|11.51|10.4|11.51|10.41|11.52|10.42|11.5|10.4|0
1757996400000|2025-09-16 04:20:00|11.5|10.4|11.51|10.41|11.51|10.42|11.5|10.4|0
1757996700000|2025-09-16 04:25:00|11.52|10.42|11.51|10.41|11.52|10.42|11.51|10.41|0
1757997000000|2025-09-16 04:30:00|11.52|10.42|11.51|10.41|11.52|10.43|11.51|10.41|0
1757997300000|2025-09-16 04:35:00|11.52|10.43|11.52|10.42|11.53|10.43|11.5|10.41|0
1757997600000|2025-09-16 04:40:00|11.51|10.41|11.52|10.43|11.52|10.43|11.5|10.4|0
1757997900000|2025-09-16 04:45:00|11.51|10.42|11.51|10.41|11.52|10.43|11.51|10.41|0
1757998200000|2025-09-16 04:50:00|11.52|10.42|11.45|10.36|11.52|10.42|11.45|10.36|0
1757998500000|2025-09-16 04:55:00|11.44|10.35|11.44|10.35|11.46|10.37|11.44|10.35|0
1757998800000|2025-09-16 05:00:00|11.45|10.36|11.43|10.34|11.46|10.37|11.42|10.34|0
1757999100000|2025-09-16 05:05:00|11.42|10.35|11.43|10.34|11.43|10.35|11.41|10.32|0
1757999400000|2025-09-16 05:10:00|11.42|10.33|11.39|10.3|11.42|10.33|11.37|10.28|0
1757999700000|2025-09-16 05:15:00|11.4|10.31|11.41|10.32|11.51|10.42|11.39|10.3|0
1758000000000|2025-09-16 05:20:00|11.42|10.33|11.41|10.33|11.42|10.33|11.4|10.32|0
1758000300000|2025-09-16 05:25:00|11.42|10.32|11.47|10.38|11.47|10.38|11.41|10.32|0
1758000600000|2025-09-16 05:30:00|11.46|10.37|11.51|10.41|11.53|10.43|11.46|10.37|0
1758000900000|2025-09-16 05:35:00|11.5|10.4|11.5|10.41|11.51|10.42|11.49|10.4|0
1758001200000|2025-09-16 05:40:00|11.51|10.42|11.5|10.41|11.51|10.42|11.49|10.4|0
1758001500000|2025-09-16 05:45:00|11.51|10.42|11.45|10.36|11.52|10.42|11.45|10.36|0
1758001800000|2025-09-16 05:50:00|11.44|10.35|11.4|10.32|11.45|10.36|11.38|10.3|0
1758002100000|2025-09-16 05:55:00|11.41|10.31|11.46|10.37|11.46|10.37|11.39|10.31|0
1758002400000|2025-09-16 06:00:00|11.45|10.36|11.46|10.36|11.46|10.37|11.43|10.34|0
1758002700000|2025-09-16 06:05:00|11.47|10.37|11.45|10.36|11.47|10.38|11.44|10.35|0
1758003000000|2025-09-16 06:10:00|11.46|10.37|11.45|10.36|11.46|10.37|11.43|10.34|0
1758003300000|2025-09-16 06:15:00|11.46|10.37|11.5|10.41|11.52|10.42|11.45|10.36|0
1758003600000|2025-09-16 06:20:00|11.51|10.4|11.51|10.42|11.52|10.42|11.5|10.4|0
1758003900000|2025-09-16 06:25:00|11.52|10.43|11.51|10.42|11.53|10.44|11.49|10.4|0
1758004200000|2025-09-16 06:30:00|11.52|10.43|11.56|10.46|11.58|10.48|11.5|10.41|0
1758004500000|2025-09-16 06:35:00|11.57|10.47|11.55|10.45|11.57|10.47|11.54|10.44|0
1758004800000|2025-09-16 06:40:00|11.56|10.46|11.56|10.46|11.57|10.47|11.54|10.44|0
1758005100000|2025-09-16 06:45:00|11.57|10.47|11.56|10.46|11.57|10.47|11.55|10.45|0
1758005400000|2025-09-16 06:50:00|11.55|10.45|11.56|10.46|11.57|10.47|11.55|10.45|0
1758005700000|2025-09-16 06:55:00|11.55|10.45|11.57|10.47|11.58|10.47|11.54|10.44|0
1758006000000|2025-09-16 07:00:00|11.56|10.46|11.44|10.35|11.58|10.48|11.42|10.34|0
1758006300000|2025-09-16 07:05:00|11.45|10.36|11.45|10.36|11.49|10.39|11.43|10.34|0
1758006600000|2025-09-16 07:10:00|11.46|10.37|11.45|10.36|11.47|10.38|11.43|10.34|0
1758006900000|2025-09-16 07:15:00|11.46|10.37|11.46|10.37|11.47|10.37|11.43|10.34|0
1758007200000|2025-09-16 07:20:00|11.45|10.36|11.46|10.37|11.49|10.39|11.41|10.32|0
1758007500000|2025-09-16 07:25:00|11.45|10.36|11.47|10.38|11.47|10.38|11.44|10.35|0
1758007800000|2025-09-16 07:30:00|11.46|10.37|11.43|10.34|11.47|10.38|11.43|10.34|0
1758008100000|2025-09-16 07:35:00|11.45|10.36|11.45|10.36|11.47|10.38|11.43|10.34|0
1758008400000|2025-09-16 07:40:00|11.44|10.35|11.43|10.34|11.48|10.39|11.43|10.34|0
1758008700000|2025-09-16 07:45:00|11.44|10.35|11.45|10.36|11.46|10.37|11.44|10.35|0
1758009000000|2025-09-16 07:50:00|11.46|10.37|11.46|10.37|11.47|10.38|11.44|10.35|0
1758009300000|2025-09-16 07:55:00|11.45|10.36|11.44|10.35|11.47|10.37|11.43|10.34|0
1758009600000|2025-09-16 08:00:00|11.45|10.36|11.33|10.25|11.46|10.37|11.33|10.25|0
1758009900000|2025-09-16 08:05:00|11.34|10.26|11.33|10.25|11.37|10.28|11.32|10.24|0
1758010200000|2025-09-16 08:10:00|11.35|10.27|11.35|10.27|11.36|10.28|11.33|10.25|0
1758010500000|2025-09-16 08:15:00|11.34|10.26|11.36|10.28|11.37|10.28|11.33|10.25|0
1758010800000|2025-09-16 08:20:00|11.37|10.29|11.32|10.24|11.37|10.29|11.32|10.24|0
1758011100000|2025-09-16 08:25:00|11.34|10.26|11.34|10.26|11.36|10.28|11.33|10.25|0
1758011400000|2025-09-16 08:30:00|11.35|10.27|11.35|10.27|11.37|10.29|11.33|10.25|0
1758011700000|2025-09-16 08:35:00|11.34|10.26|11.34|10.26|11.36|10.28|11.33|10.25|0
1758012000000|2025-09-16 08:40:00|11.35|10.27|11.35|10.27|11.36|10.27|11.33|10.25|0
1758012300000|2025-09-16 08:45:00|11.34|10.26|11.24|10.17|11.35|10.27|11.22|10.15|0
1758012600000|2025-09-16 08:50:00|11.25|10.18|11.24|10.17|11.25|10.18|11.23|10.16|0
1758012900000|2025-09-16 08:55:00|11.25|10.18|11.29|10.21|11.31|10.23|11.24|10.17|0
1758013200000|2025-09-16 09:00:00|11.28|10.22|11.24|10.17|11.3|10.22|11.23|10.16|0
1758013500000|2025-09-16 09:05:00|11.26|10.18|11.25|10.17|11.26|10.19|11.23|10.16|0
1758013800000|2025-09-16 09:10:00|11.26|10.18|11.25|10.17|11.26|10.19|11.24|10.17|0
1758014100000|2025-09-16 09:15:00|11.24|10.18|11.25|10.18|11.26|10.19|11.23|10.16|0
1758014400000|2025-09-16 09:20:00|11.26|10.19|11.24|10.17|11.26|10.19|11.23|10.16|0
1758014700000|2025-09-16 09:25:00|11.25|10.18|11.25|10.18|11.25|10.18|11.23|10.16|0
1758015000000|2025-09-16 09:30:00|11.26|10.19|11.29|10.22|11.3|10.23|11.24|10.17|0
1758015300000|2025-09-16 09:35:00|11.3|10.21|11.36|10.28|11.36|10.28|11.29|10.21|0
1758015600000|2025-09-16 09:40:00|11.35|10.27|11.35|10.27|11.36|10.28|11.34|10.26|0
1758015900000|2025-09-16 09:45:00|11.36|10.28|11.36|10.28|11.36|10.28|11.34|10.26|0
1758016200000|2025-09-16 09:50:00|11.35|10.27|11.34|10.26|11.36|10.27|11.34|10.26|0
1758016500000|2025-09-16 09:55:00|11.35|10.27|11.35|10.27|11.35|10.27|11.33|10.25|0
1758016800000|2025-09-16 10:00:00|11.34|10.26|11.35|10.27|11.36|10.28|11.33|10.25|0
1758017100000|2025-09-16 10:05:00|11.36|10.26|11.34|10.26|11.36|10.27|11.34|10.26|0
1758017400000|2025-09-16 10:10:00|11.33|10.25|11.34|10.26|11.36|10.28|11.33|10.25|0
1758017700000|2025-09-16 10:15:00|11.35|10.27|11.34|10.26|11.36|10.28|11.33|10.25|0
1758018000000|2025-09-16 10:20:00|11.33|10.25|11.3|10.22|11.33|10.25|11.28|10.21|0
1758018300000|2025-09-16 10:25:00|11.29|10.23|11.28|10.21|11.31|10.23|11.28|10.2|0
1758018600000|2025-09-16 10:30:00|11.29|10.2|11.35|10.27|11.36|10.27|11.29|10.2|0
1758018900000|2025-09-16 10:35:00|11.34|10.26|11.4|10.31|11.4|10.32|11.34|10.26|0
1758019200000|2025-09-16 10:40:00|11.39|10.32|11.4|10.32|11.41|10.33|11.39|10.3|0
1758019500000|2025-09-16 10:45:00|11.39|10.31|11.39|10.31|11.41|10.32|11.39|10.3|0
1758019800000|2025-09-16 10:50:00|11.4|10.3|11.28|10.21|11.4|10.31|11.28|10.21|0
1758020100000|2025-09-16 10:55:00|11.29|10.22|11.35|10.26|11.35|10.27|11.28|10.21|0
1758020400000|2025-09-16 11:00:00|11.36|10.28|11.4|10.31|11.41|10.32|11.36|10.28|0
1758020700000|2025-09-16 11:05:00|11.41|10.32|11.39|10.3|11.42|10.33|11.39|10.3|0
1758021000000|2025-09-16 11:10:00|11.4|10.31|11.39|10.31|11.42|10.33|11.38|10.3|0
1758021300000|2025-09-16 11:15:00|11.4|10.32|11.4|10.31|11.45|10.36|11.39|10.3|0
1758021600000|2025-09-16 11:20:00|11.39|10.32|11.4|10.31|11.42|10.33|11.38|10.3|0
1758021900000|2025-09-16 11:25:00|11.39|10.32|11.41|10.32|11.41|10.32|11.38|10.3|0
1758022200000|2025-09-16 11:30:00|11.4|10.33|11.41|10.32|11.41|10.33|11.39|10.3|0
1758022500000|2025-09-16 11:35:00|11.4|10.31|11.41|10.32|11.42|10.33|11.39|10.3|0
1758022800000|2025-09-16 11:40:00|11.4|10.31|11.4|10.31|11.46|10.37|11.38|10.3|0
1758023100000|2025-09-16 11:45:00|11.39|10.3|11.39|10.31|11.41|10.32|11.38|10.3|0
1758023400000|2025-09-16 11:50:00|11.38|10.3|11.4|10.31|11.4|10.32|11.38|10.3|0
1758023700000|2025-09-16 11:55:00|11.39|10.3|11.4|10.32|11.41|10.33|11.38|10.3|0
1758024000000|2025-09-16 12:00:00|12.21|10.31|11.51|10.41|12.21|11.05|11.39|10.31|0
1758024300000|2025-09-16 12:05:00|11.5|10.42|11.45|10.36|11.52|10.42|11.45|10.36|0
1758024600000|2025-09-16 12:10:00|11.44|10.35|11.39|10.31|11.5|10.41|11.39|10.3|0
1758024900000|2025-09-16 12:15:00|11.38|10.3|11.4|10.31|11.41|10.33|11.38|10.3|0
1758025200000|2025-09-16 12:20:00|11.41|10.32|11.4|10.31|11.41|10.33|11.38|10.29|0
1758025500000|2025-09-16 12:25:00|11.39|10.3|11.4|10.32|11.52|10.43|11.39|10.3|0
1758025800000|2025-09-16 12:30:00|11.41|10.33|11.44|10.35|11.56|10.46|11.38|10.3|0
1758026100000|2025-09-16 12:35:00|11.45|10.36|11.41|10.32|11.45|10.36|11.38|10.29|0
1758026400000|2025-09-16 12:40:00|11.4|10.33|11.49|10.4|11.53|10.43|11.39|10.31|0
1758026700000|2025-09-16 12:45:00|11.48|10.39|11.51|10.41|11.52|10.42|11.44|10.35|0
1758027000000|2025-09-16 12:50:00|11.52|10.42|11.51|10.41|11.52|10.42|11.49|10.39|0
1758027300000|2025-09-16 12:55:00|11.5|10.42|11.61|10.5|11.64|10.53|11.48|10.39|0
1758027600000|2025-09-16 13:00:00|11.59|10.48|11.55|10.45|11.59|10.49|11.49|10.39|0
1758027900000|2025-09-16 13:05:00|11.54|10.44|11.61|10.5|11.64|10.53|11.52|10.43|0
1758028200000|2025-09-16 13:10:00|11.6|10.51|11.61|10.5|11.63|10.52|11.6|10.5|0
1758028500000|2025-09-16 13:15:00|11.6|10.49|11.6|10.49|11.62|10.52|11.59|10.49|0
1758028800000|2025-09-16 13:20:00|11.59|10.5|11.56|10.46|11.63|10.52|11.54|10.44|0
1758029100000|2025-09-16 13:25:00|11.57|10.47|11.6|10.49|11.62|10.52|11.55|10.45|0
1758029400000|2025-09-16 13:30:00|11.58|10.48|11.66|10.55|11.72|10.6|11.49|10.39|0
1758029700000|2025-09-16 13:35:00|11.64|10.53|11.78|10.65|11.81|10.68|11.64|10.53|0
1758030000000|2025-09-16 13:40:00|11.82|10.66|11.86|10.73|11.91|10.77|11.78|10.66|0
1758030300000|2025-09-16 13:45:00|11.88|10.75|11.87|10.74|12.01|10.86|11.87|10.74|0
1758030600000|2025-09-16 13:50:00|11.88|10.75|12.07|10.92|12.11|10.96|11.86|10.73|0
1758030900000|2025-09-16 13:55:00|12.06|10.91|12.02|10.88|12.11|10.96|11.97|10.83|0
1758031200000|2025-09-16 14:00:00|12.04|10.9|12.09|10.94|12.22|11.05|12.04|10.9|0
1758031500000|2025-09-16 14:05:00|12.08|10.93|12.19|11.03|12.21|11.05|12.08|10.93|0
1758031800000|2025-09-16 14:10:00|12.2|11.04|12.23|11.06|12.34|11.16|12.15|11|0
1758032100000|2025-09-16 14:15:00|12.21|11.07|12.1|10.95|12.21|11.07|12.06|10.91|0
1758032400000|2025-09-16 14:20:00|12.08|10.93|12.07|10.92|12.2|11.04|12.03|10.88|0
1758032700000|2025-09-16 14:25:00|12.09|10.93|12.21|11.05|12.22|11.05|12.07|10.92|0
1758033000000|2025-09-16 14:30:00|12.19|11.03|12.18|11.02|12.24|11.07|12.16|11|0
1758033300000|2025-09-16 14:35:00|12.19|11.03|12.23|11.07|12.3|11.13|12.15|10.99|0
1758033600000|2025-09-16 14:40:00|12.24|11.06|12.3|11.13|12.31|11.14|12.16|11|0
1758033900000|2025-09-16 14:45:00|12.31|11.12|12.29|11.12|12.31|11.14|12.22|11.06|0
1758034200000|2025-09-16 14:50:00|12.28|11.11|12.2|11.04|12.31|11.14|12.16|11|0
1758034500000|2025-09-16 14:55:00|12.18|11.02|12.19|11.02|12.21|11.05|12.16|11.01|0
1758034800000|2025-09-16 15:00:00|12.17|11.01|12.29|11.12|12.39|11.21|12.17|11.01|0
1758035100000|2025-09-16 15:05:00|12.33|11.16|12.22|11.06|12.35|11.17|12.22|11.05|0
1758035400000|2025-09-16 15:10:00|12.23|11.07|12.24|11.07|12.3|11.13|12.17|11.01|0
1758035700000|2025-09-16 15:15:00|12.23|11.08|12.27|11.1|12.32|11.15|12.23|11.06|0
1758036000000|2025-09-16 15:20:00|12.29|11.12|12.19|11.03|12.31|11.13|12.13|10.97|0
1758036300000|2025-09-16 15:25:00|12.18|11.02|12.23|11.07|12.25|11.08|12.16|11|0
1758036600000|2025-09-16 15:30:00|12.24|11.08|12.29|11.12|12.31|11.13|12.22|11.05|0
1758036900000|2025-09-16 15:35:00|12.28|11.11|12.27|11.1|12.31|11.14|12.27|11.1|0
1758037200000|2025-09-16 15:40:00|12.28|11.11|12.29|11.12|12.35|11.18|12.26|11.1|0
1758037500000|2025-09-16 15:45:00|12.27|11.1|12.29|11.12|12.32|11.15|12.26|11.1|0
1758037800000|2025-09-16 15:50:00|12.28|11.11|12.18|11.02|12.31|11.13|12.17|11.01|0
1758038100000|2025-09-16 15:55:00|12.19|11.03|12.23|11.07|12.29|11.12|12.16|11.01|0
1758038400000|2025-09-16 16:00:00|12.24|11.08|12.29|11.12|12.31|11.13|12.24|11.08|0
1758038700000|2025-09-16 16:05:00|12.28|11.11|12.23|11.06|12.3|11.13|12.22|11.05|0
1758039000000|2025-09-16 16:10:00|12.24|11.07|12.18|11.02|12.25|11.09|12.16|11|0
1758039300000|2025-09-16 16:15:00|12.17|11.01|12.18|11.02|12.21|11.05|12.16|11|0
1758039600000|2025-09-16 16:20:00|12.17|11.01|12.14|10.99|12.2|11.04|12.12|10.97|0
1758039900000|2025-09-16 16:25:00|12.18|11.02|12.18|11.02|12.2|11.03|12.15|10.99|0
1758040200000|2025-09-16 16:30:00|12.19|11.03|12.18|11.02|12.21|11.05|12.15|11|0
1758040500000|2025-09-16 16:35:00|12.19|11.03|12.2|11.03|12.31|11.14|12.16|11.01|0
1758040800000|2025-09-16 16:40:00|12.18|11.02|12.18|11.02|12.22|11.05|12.17|11.01|0
1758041100000|2025-09-16 16:45:00|12.19|11.03|12.18|11.02|12.2|11.04|12.13|10.97|0
1758041400000|2025-09-16 16:50:00|12.19|11.03|12.06|10.91|12.19|11.03|12.06|10.91|0
1758041700000|2025-09-16 16:55:00|12.07|10.92|12.07|10.92|12.12|10.97|12.06|10.91|0
1758042000000|2025-09-16 17:00:00|12.08|10.93|11.97|10.83|12.09|10.94|11.97|10.83|0
1758042300000|2025-09-16 17:05:00|11.98|10.84|11.97|10.83|11.99|10.85|11.95|10.81|0
1758042600000|2025-09-16 17:10:00|11.98|10.84|11.92|10.79|12|10.85|11.92|10.79|0
1758042900000|2025-09-16 17:15:00|11.93|10.83|11.97|10.83|11.99|10.85|11.93|10.83|0
1758043200000|2025-09-16 17:20:00|11.98|10.84|11.97|10.83|11.99|10.84|11.93|10.79|0
1758043500000|2025-09-16 17:25:00|11.98|10.84|11.97|10.83|12|10.85|11.92|10.79|0
1758043800000|2025-09-16 17:30:00|11.98|10.84|11.92|10.79|12|10.85|11.92|10.78|0
1758044100000|2025-09-16 17:35:00|11.93|10.78|11.97|10.83|11.99|10.85|11.92|10.78|0
1758044400000|2025-09-16 17:40:00|11.98|10.84|11.97|10.83|12|10.86|11.96|10.82|0
1758044700000|2025-09-16 17:45:00|11.98|10.84|11.98|10.83|11.99|10.85|11.93|10.79|0
1758045000000|2025-09-16 17:50:00|11.99|10.84|11.98|10.84|12|10.86|11.91|10.78|0
1758045300000|2025-09-16 17:55:00|11.97|10.83|11.92|10.78|11.98|10.84|11.86|10.73|0
1758045600000|2025-09-16 18:00:00|11.93|10.79|11.92|10.79|11.99|10.85|11.91|10.77|0
1758045900000|2025-09-16 18:05:00|11.93|10.8|11.87|10.74|11.99|10.85|11.86|10.73|0
1758046200000|2025-09-16 18:10:00|11.92|10.79|11.98|10.84|11.99|10.85|11.91|10.78|0
1758046500000|2025-09-16 18:15:00|11.97|10.83|11.98|10.84|11.99|10.85|11.95|10.81|0
1758046800000|2025-09-16 18:20:00|11.97|10.83|12.02|10.88|12.08|10.93|11.97|10.83|0
1758047100000|2025-09-16 18:25:00|12.03|10.87|11.98|10.84|12.03|10.88|11.96|10.82|0
1758047400000|2025-09-16 18:30:00|11.99|10.83|11.97|10.83|11.99|10.85|11.92|10.78|0
1758047700000|2025-09-16 18:35:00|11.98|10.84|11.98|10.84|11.99|10.85|11.95|10.81|0
1758048000000|2025-09-16 18:40:00|11.97|10.83|11.97|10.83|11.99|10.85|11.91|10.77|0
1758048300000|2025-09-16 18:45:00|11.96|10.82|11.86|10.73|11.98|10.84|11.86|10.73|0
1758048600000|2025-09-16 18:50:00|11.85|10.72|11.87|10.74|11.89|10.76|11.84|10.71|0
1758048900000|2025-09-16 18:55:00|11.88|10.75|11.92|10.79|11.92|10.79|11.86|10.73|0
1758049200000|2025-09-16 19:00:00|11.93|10.78|11.87|10.74|11.93|10.79|11.85|10.72|0
1758049500000|2025-09-16 19:05:00|11.86|10.73|11.87|10.74|11.89|10.76|11.85|10.72|0
1758049800000|2025-09-16 19:10:00|11.86|10.73|11.88|10.75|11.88|10.75|11.85|10.72|0
1758050100000|2025-09-16 19:15:00|11.92|10.79|11.93|10.79|11.94|10.8|11.91|10.78|0
1758050400000|2025-09-16 19:20:00|11.92|10.8|11.92|10.79|11.96|10.82|11.9|10.77|0
1758050700000|2025-09-16 19:25:00|11.93|10.8|12.08|10.93|12.11|10.95|11.93|10.8|0
1758051000000|2025-09-16 19:30:00|12.07|10.92|12.19|11.03|12.21|11.05|12.07|10.92|0
1758051300000|2025-09-16 19:35:00|12.18|11.02|12.19|11.03|12.26|11.09|12.17|11.01|0
1758051600000|2025-09-16 19:40:00|12.18|11.02|12.14|10.98|12.2|11.04|12.1|10.95|0
1758051900000|2025-09-16 19:45:00|12.13|10.97|12.06|10.92|12.14|10.98|12.06|10.91|0
1758052200000|2025-09-16 19:50:00|12.03|10.88|12.12|10.96|12.19|11.02|11.96|10.82|0
1758052500000|2025-09-16 19:55:00|12.13|10.98|12.24|11.07|12.3|11.13|12.08|10.93|0
1758052800000|2025-09-16 20:00:00|12.22|11.06|12.14|10.98|12.29|11.12|12.13|10.97|0
1758053100000|2025-09-16 20:05:00|12.13|10.99|12.22|11.06|12.25|11.09|12.12|10.97|0
1758053400000|2025-09-16 20:10:00|12.23|11.07|12.17|11.01|12.25|11.08|12.17|11.01|0
1758053700000|2025-09-16 20:15:00|12.18|11.02|12.19|11.03|12.19|11.03|12.16|11|0
1758054000000|2025-09-16 20:20:00|12.18|11.02|12.19|11.03|12.2|11.04|12.17|11.01|0
1758054300000|2025-09-16 20:25:00|12.2|11.02|12.18|11.02|12.2|11.03|12.17|11.01|0
1758054600000|2025-09-16 20:30:00|12.19|11.03|12.13|10.97|12.19|11.03|12.12|10.96|0
1758054900000|2025-09-16 20:35:00|12.14|10.98|12.13|10.98|12.14|10.98|12.12|10.97|0
1758055200000|2025-09-16 20:40:00|12.14|10.97|12.13|10.97|12.14|10.98|12.12|10.97|0
1758055500000|2025-09-16 20:45:00|12.12|10.98|12.13|10.98|12.14|10.98|12.12|10.97|0
1758055800000|2025-09-16 20:50:00|12.14|10.99|12.14|10.99|12.15|10.99|12.12|10.96|0
1758056100000|2025-09-16 20:55:00|12.46|10.66|12.52|10.72|12.53|10.73|12.46|10.66|0
1758056400000|2025-09-16 21:00:00|12.49|10.69|12.5|10.7|12.51|10.71|12.49|10.69|0
1758056700000|2025-09-16 21:05:00|12.49|10.69|12.5|10.7|12.5|10.7|12.49|10.69|0
1758057000000|2025-09-16 21:10:00|12.51|10.71|12.52|10.72|12.52|10.72|12.5|10.7|0
1758057300000|2025-09-16 21:15:00|12.53|10.73|12.52|10.72|12.53|10.73|12.52|10.72|0
1758057600000|2025-09-16 21:20:00|12.53|10.73|12.51|10.71|12.53|10.73|12.51|10.71|0
1758057900000|2025-09-16 21:25:00|12.52|10.72|12.51|10.71|12.52|10.72|12.51|10.71|0
1758058200000|2025-09-16 21:30:00|12.52|10.72|12.52|10.72|12.52|10.72|12.51|10.71|0
1758058800000|2025-09-16 21:40:00|12.51|10.71|12.52|10.72|12.53|10.73|12.51|10.71|0
1758059100000|2025-09-16 21:45:00|12.53|10.73|12.54|10.74|12.54|10.74|12.53|10.73|0
1758059400000|2025-09-16 21:50:00|12.53|10.73|12.54|10.74|12.56|10.76|12.51|10.71|0
1758059700000|2025-09-16 21:55:00|12.53|10.73|12.54|10.74|12.54|10.74|12.53|10.73|0
1758060000000|2025-09-16 22:00:00|12.52|10.72|12.53|10.73|12.55|10.75|12.5|10.7|0
1758060300000|2025-09-16 22:05:00|12.52|10.72|12.51|10.71|12.52|10.72|12.5|10.7|0
1758060600000|2025-09-16 22:10:00|12.5|10.7|12.48|10.68|12.51|10.71|12.48|10.68|0
1758060900000|2025-09-16 22:15:00|12.49|10.69|12.49|10.69|12.5|10.7|12.48|10.68|0
1758061200000|2025-09-16 22:20:00|12.48|10.68|12.45|10.65|12.48|10.68|12.45|10.65|0
1758061500000|2025-09-16 22:25:00|12.46|10.66|12.44|10.64|12.46|10.66|12.44|10.64|0
1758061800000|2025-09-16 22:30:00|12.43|10.63|12.42|10.62|12.43|10.63|12.42|10.62|0
1758062100000|2025-09-16 22:35:00|12.41|10.61|12.4|10.6|12.42|10.62|12.4|10.6|0
1758062400000|2025-09-16 22:40:00|12.41|10.61|12.4|10.6|12.42|10.62|12.4|10.6|0
1758062700000|2025-09-16 22:45:00|12.41|10.61|12.39|10.59|12.41|10.61|12.39|10.59|0
1758063000000|2025-09-16 22:50:00|12.4|10.6|12.39|10.59|12.4|10.6|12.39|10.59|0
1758063300000|2025-09-16 22:55:00|12.4|10.6|12.41|10.61|12.41|10.61|12.39|10.59|0
1758063600000|2025-09-16 23:00:00|12.4|10.6|12.4|10.6|12.41|10.61|12.38|10.58|0
1758063900000|2025-09-16 23:05:00|12.39|10.59|12.4|10.6|12.4|10.6|12.39|10.59|0
1758064200000|2025-09-16 23:10:00|12.41|10.61|12.41|10.61|12.41|10.61|12.4|10.6|0
1758064500000|2025-09-16 23:15:00|12.42|10.62|12.41|10.61|12.43|10.63|12.41|10.61|0
1758064800000|2025-09-16 23:20:00|12.42|10.62|12.42|10.62|12.42|10.62|12.42|10.62|0
1758065100000|2025-09-16 23:25:00|12.43|10.63|12.45|10.65|12.45|10.65|12.43|10.63|0
1758065400000|2025-09-16 23:30:00|12.44|10.64|12.43|10.63|12.45|10.65|12.43|10.63|0
1758065700000|2025-09-16 23:35:00|12.44|10.64|12.43|10.63|12.44|10.64|12.42|10.62|0
1758066000000|2025-09-16 23:40:00|12.44|10.64|12.44|10.64|12.44|10.64|12.43|10.63|0
1758066300000|2025-09-16 23:45:00|12.43|10.63|12.43|10.63|12.43|10.63|12.42|10.62|0
1758066600000|2025-09-16 23:50:00|12.42|10.62|12.42|10.62|12.42|10.62|12.41|10.61|0
1758066900000|2025-09-16 23:55:00|12.41|10.61|12.41|10.61|12.41|10.61|12.4|10.6|0
1758067200000|2025-09-17 00:00:00|12.42|10.62|12.38|10.58|12.43|10.63|12.37|10.57|0
1758067500000|2025-09-17 00:05:00|12.39|10.59|12.38|10.58|12.39|10.59|12.37|10.57|0
1758067800000|2025-09-17 00:10:00|12.37|10.57|12.43|10.63|12.45|10.65|12.37|10.57|0
1758068100000|2025-09-17 00:15:00|12.42|10.62|12.07|10.92|12.42|10.95|12.06|10.62|0
1758068400000|2025-09-17 00:20:00|12.08|10.93|12.08|10.93|12.1|10.94|12.06|10.91|0
1758068700000|2025-09-17 00:25:00|12.07|10.92|12.09|10.94|12.09|10.94|12.07|10.92|0
1758069000000|2025-09-17 00:30:00|12.1|10.92|12.09|10.93|12.1|10.93|12.06|10.91|0
1758069300000|2025-09-17 00:35:00|12.1|10.94|12.08|10.93|12.1|10.94|12.06|10.91|0
1758069600000|2025-09-17 00:40:00|12.07|10.92|12.14|10.98|12.14|10.99|12.07|10.92|0
1758069900000|2025-09-17 00:45:00|12.15|10.99|12.13|10.97|12.15|10.99|12.12|10.97|0
1758070200000|2025-09-17 00:50:00|12.14|10.98|12.13|10.98|12.15|10.99|12.11|10.96|0
1758070500000|2025-09-17 00:55:00|12.14|10.97|12.13|10.98|12.16|11|12.12|10.97|0
1758070800000|2025-09-17 01:00:00|12.14|10.97|12.13|10.98|12.15|10.99|12.13|10.97|0
1758071100000|2025-09-17 01:05:00|12.14|10.99|12.09|10.94|12.16|11|12.08|10.93|0
1758071400000|2025-09-17 01:10:00|12.08|10.93|12.08|10.93|12.09|10.94|12.07|10.92|0
1758071700000|2025-09-17 01:15:00|12.09|10.94|12.08|10.93|12.1|10.95|12.07|10.92|0
1758072000000|2025-09-17 01:20:00|12.07|10.92|12.08|10.93|12.1|10.94|12.06|10.92|0
1758072300000|2025-09-17 01:25:00|12.09|10.94|12.07|10.92|12.09|10.94|12.07|10.92|0
1758072600000|2025-09-17 01:30:00|12.08|10.93|12.13|10.97|12.13|10.97|12.08|10.93|0
1758072900000|2025-09-17 01:35:00|12.12|10.96|12.14|10.98|12.15|10.99|12.11|10.96|0
1758073200000|2025-09-17 01:40:00|12.13|10.97|12.13|10.97|12.15|10.99|12.12|10.96|0
1758073500000|2025-09-17 01:45:00|12.12|10.98|12.14|10.98|12.14|10.98|12.12|10.97|0
1758073800000|2025-09-17 01:50:00|12.13|10.97|12.13|10.98|12.15|10.99|12.13|10.97|0
1758074100000|2025-09-17 01:55:00|12.14|10.97|12.14|10.99|12.15|10.99|12.13|10.97|0
1758074400000|2025-09-17 02:00:00|12.13|10.98|12.14|10.99|12.14|10.99|12.13|10.97|0
1758074700000|2025-09-17 02:05:00|12.13|10.97|12.12|10.97|12.14|10.99|12.12|10.97|0
1758075000000|2025-09-17 02:10:00|12.13|10.98|12.12|10.97|12.15|10.99|12.12|10.97|0
1758075300000|2025-09-17 02:15:00|12.13|10.98|12.19|11.03|12.2|11.04|12.12|10.96|0
1758075600000|2025-09-17 02:20:00|12.18|11.02|12.19|11.03|12.21|11.04|12.18|11.02|0
1758075900000|2025-09-17 02:25:00|12.18|11.02|12.18|11.02|12.19|11.03|12.17|11.01|0
1758076200000|2025-09-17 02:30:00|12.19|11.03|12.19|11.02|12.19|11.03|12.16|11.01|0
1758076500000|2025-09-17 02:35:00|12.18|11.03|12.18|11.02|12.19|11.03|12.17|11.01|0
1758076800000|2025-09-17 02:40:00|12.19|11.03|12.18|11.02|12.2|11.03|12.17|11.01|0
1758077100000|2025-09-17 02:45:00|12.17|11.01|12.18|11.02|12.2|11.04|12.17|11.01|0
1758077400000|2025-09-17 02:50:00|12.19|11.03|12.19|11.03|12.19|11.03|12.17|11.01|0
1758077700000|2025-09-17 02:55:00|12.18|11.02|12.18|11.02|12.18|11.02|12.17|11.01|0
1758078000000|2025-09-17 03:00:00|12.19|11.03|12.18|11.02|12.21|11.04|12.18|11.02|0
1758078300000|2025-09-17 03:05:00|12.17|11.01|12.19|11.03|12.2|11.04|12.17|11.01|0
1758078600000|2025-09-17 03:10:00|12.18|11.02|12.18|11.02|12.19|11.03|12.17|11.01|0
1758078900000|2025-09-17 03:15:00|12.19|11.03|12.18|11.02|12.2|11.04|12.18|11.02|0
1758079200000|2025-09-17 03:20:00|12.17|11.01|12.19|11.03|12.2|11.03|12.17|11.01|0
1758079500000|2025-09-17 03:25:00|12.18|11.02|12.19|11.03|12.19|11.03|12.18|11.02|0
1758079800000|2025-09-17 03:30:00|12.18|11.02|12.19|11.03|12.2|11.04|12.18|11.02|0
1758080100000|2025-09-17 03:35:00|12.17|11.02|12.18|11.02|12.2|11.04|12.17|11.01|0
1758080400000|2025-09-17 03:40:00|12.19|11.03|12.18|11.02|12.19|11.03|12.18|11.02|0
1758080700000|2025-09-17 03:45:00|12.19|11.03|12.19|11.03|12.19|11.03|12.16|11.01|0
1758081000000|2025-09-17 03:50:00|12.2|11.04|12.19|11.03|12.2|11.04|12.18|11.02|0
1758081300000|2025-09-17 03:55:00|12.18|11.02|12.19|11.03|12.2|11.03|12.18|11.02|0
1758081600000|2025-09-17 04:00:00|12.18|11.02|12.19|11.03|12.2|11.04|12.18|11.02|0
1758081900000|2025-09-17 04:05:00|12.2|11.04|12.18|11.02|12.21|11.04|12.18|11.02|0
1758082200000|2025-09-17 04:10:00|12.17|11.01|12.19|11.03|12.2|11.04|12.17|11.01|0
1758082500000|2025-09-17 04:15:00|12.2|11.04|12.19|11.03|12.2|11.04|12.18|11.02|0
1758082800000|2025-09-17 04:20:00|12.18|11.02|12.19|11.03|12.2|11.03|12.17|11.01|0
1758083100000|2025-09-17 04:25:00|12.2|11.02|12.24|11.07|12.24|11.07|12.18|11.02|0
1758083400000|2025-09-17 04:30:00|12.23|11.08|12.29|11.12|12.29|11.12|12.22|11.06|0
1758083700000|2025-09-17 04:35:00|12.28|11.11|12.23|11.06|12.29|11.12|12.22|11.05|0
1758084000000|2025-09-17 04:40:00|12.24|11.07|12.24|11.08|12.24|11.08|12.23|11.06|0
1758084300000|2025-09-17 04:45:00|12.23|11.07|12.24|11.08|12.25|11.08|12.23|11.07|0
1758084600000|2025-09-17 04:50:00|12.23|11.07|12.24|11.08|12.24|11.08|12.23|11.07|0
1758084900000|2025-09-17 04:55:00|12.25|11.07|12.24|11.07|12.25|11.08|12.24|11.07|0
1758085200000|2025-09-17 05:00:00|12.22|11.06|12.24|11.07|12.24|11.08|12.22|11.05|0
1758085500000|2025-09-17 05:05:00|12.25|11.08|12.34|11.16|12.36|11.18|12.24|11.07|0
1758085800000|2025-09-17 05:10:00|12.33|11.17|12.34|11.16|12.35|11.18|12.32|11.15|0
1758086100000|2025-09-17 05:15:00|12.35|11.17|12.4|11.21|12.4|11.21|12.35|11.16|0
1758086400000|2025-09-17 05:20:00|12.38|11.2|12.39|11.21|12.4|11.22|12.37|11.2|0
1758086700000|2025-09-17 05:25:00|12.4|11.22|12.4|11.22|12.4|11.22|12.4|11.21|0
1758087000000|2025-09-17 05:30:00|12.41|11.21|12.39|11.21|12.41|11.23|12.38|11.21|0
1758087300000|2025-09-17 05:35:00|12.38|11.2|12.38|11.21|12.4|11.22|12.38|11.2|0
1758087600000|2025-09-17 05:40:00|12.33|11.2|12.33|11.15|12.38|11.21|12.32|11.14|0
1758087900000|2025-09-17 05:45:00|12.32|11.14|12.33|11.16|12.34|11.17|12.31|11.14|0
1758088200000|2025-09-17 05:50:00|12.34|11.17|12.34|11.16|12.34|11.17|12.32|11.15|0
1758088500000|2025-09-17 05:55:00|12.33|11.17|12.34|11.16|12.34|11.17|12.33|11.16|0
1758088800000|2025-09-17 06:00:00|12.33|11.17|12.24|11.08|12.34|11.17|12.23|11.06|0
1758089100000|2025-09-17 06:05:00|12.25|11.07|12.28|11.11|12.3|11.13|12.22|11.06|0
1758089400000|2025-09-17 06:10:00|12.29|11.12|12.23|11.06|12.35|11.17|12.22|11.05|0
1758089700000|2025-09-17 06:15:00|12.24|11.07|12.23|11.07|12.25|11.08|12.22|11.06|0
1758090000000|2025-09-17 06:20:00|12.22|11.06|12.24|11.08|12.24|11.08|12.21|11.05|0
1758090300000|2025-09-17 06:25:00|12.23|11.07|12.23|11.06|12.25|11.08|12.2|11.04|0
1758090600000|2025-09-17 06:30:00|12.22|11.07|12.19|11.03|12.24|11.07|12.16|11|0
1758090900000|2025-09-17 06:35:00|12.18|11.02|12.17|11.01|12.19|11.03|12.16|11|0
1758091200000|2025-09-17 06:40:00|12.18|11.02|12.19|11.03|12.19|11.03|12.17|11.01|0
1758091500000|2025-09-17 06:45:00|12.18|11.02|12.18|11.02|12.19|11.03|12.17|11.01|0
1758091800000|2025-09-17 06:50:00|12.17|11.01|12.18|11.02|12.18|11.02|12.16|11|0
1758092100000|2025-09-17 06:55:00|12.19|11.03|12.2|11.04|12.2|11.04|12.17|11.01|0
1758092400000|2025-09-17 07:00:00|12.21|11.03|12.18|11.02|12.21|11.05|12.16|11|0
1758092700000|2025-09-17 07:05:00|12.17|11.01|12.18|11.02|12.2|11.04|12.16|11.01|0
1758093000000|2025-09-17 07:10:00|12.19|11.03|12.19|11.03|12.19|11.03|12.16|11.01|0
1758093300000|2025-09-17 07:15:00|12.2|11.02|12.18|11.02|12.2|11.04|12.17|11.01|0
1758093600000|2025-09-17 07:20:00|12.17|11.01|12.13|10.97|12.19|11.03|12.11|10.96|0
1758093900000|2025-09-17 07:25:00|12.12|10.98|12.13|10.97|12.14|10.99|12.11|10.96|0
1758094200000|2025-09-17 07:30:00|12.12|10.92|12.08|10.93|12.13|10.94|12.06|10.91|0
1758094500000|2025-09-17 07:35:00|12.09|10.94|12.07|10.92|12.1|10.95|12.06|10.91|0
1758094800000|2025-09-17 07:40:00|12.08|10.93|12.07|10.92|12.1|10.94|12.07|10.92|0
1758095100000|2025-09-17 07:45:00|12.08|10.93|12.09|10.94|12.09|10.94|12.06|10.91|0
1758095400000|2025-09-17 07:50:00|12.08|10.93|12.08|10.93|12.09|10.94|12.06|10.91|0
1758095700000|2025-09-17 07:55:00|12.1|10.95|12.08|10.93|12.1|10.95|12.07|10.92|0
1758096000000|2025-09-17 08:00:00|12.09|10.94|12.08|10.93|12.1|10.95|12.06|10.91|0
1758096300000|2025-09-17 08:05:00|12.09|10.94|12.13|10.97|12.13|10.98|12.07|10.92|0
1758096600000|2025-09-17 08:10:00|12.12|10.98|12.19|11.03|12.19|11.03|12.07|10.92|0
1758096900000|2025-09-17 08:15:00|12.18|11.02|12.19|11.03|12.2|11.04|12.15|11|0
1758097200000|2025-09-17 08:20:00|12.18|11.02|12.19|11.03|12.19|11.03|12.17|11.01|0
1758097500000|2025-09-17 08:25:00|12.18|11.02|12.18|11.02|12.2|11.04|12.16|11|0
1758097800000|2025-09-17 08:30:00|12.17|11.03|12.31|11.13|12.31|11.14|12.17|11.01|0
1758098100000|2025-09-17 08:35:00|12.29|11.12|12.3|11.12|12.39|11.21|12.25|11.09|0
1758098400000|2025-09-17 08:40:00|12.34|11.17|12.3|11.13|12.47|11.28|12.3|11.13|0
1758098700000|2025-09-17 08:45:00|12.29|11.12|12.24|11.07|12.37|11.19|12.17|11.01|0
1758099000000|2025-09-17 08:50:00|12.23|11.06|12.19|11.03|12.24|11.07|12.12|10.97|0
1758099300000|2025-09-17 08:55:00|12.2|11.02|12.23|11.07|12.24|11.08|12.18|11.02|0
1758099600000|2025-09-17 09:00:00|12.22|11.06|12.12|10.97|12.25|11.08|12.12|10.97|0
1758099900000|2025-09-17 09:05:00|12.11|10.96|12.13|10.97|12.14|10.99|12.1|10.95|0
1758100200000|2025-09-17 09:10:00|12.12|10.98|12.13|10.98|12.14|10.99|12.12|10.97|0
1758100500000|2025-09-17 09:15:00|12.12|10.97|12.12|10.96|12.14|10.98|12.11|10.96|0
1758100800000|2025-09-17 09:20:00|12.1|10.95|12.13|10.97|12.14|10.98|12.1|10.95|0
1758101100000|2025-09-17 09:25:00|12.12|10.96|12.14|10.98|12.15|10.99|12.11|10.96|0
1758101400000|2025-09-17 09:30:00|12.13|10.99|12.12|10.97|12.15|10.99|12.12|10.96|0
1758101700000|2025-09-17 09:35:00|12.13|10.96|12.08|10.93|12.13|10.97|12.08|10.93|0
1758102000000|2025-09-17 09:40:00|12.09|10.94|12.08|10.93|12.1|10.95|12.06|10.91|0
1758102300000|2025-09-17 09:45:00|12.09|10.94|12.13|10.98|12.14|10.99|12.07|10.92|0
1758102600000|2025-09-17 09:50:00|12.14|10.97|12.19|11.03|12.19|11.03|12.12|10.97|0
1758102900000|2025-09-17 09:55:00|12.18|11.02|12.13|10.97|12.19|11.03|12.13|10.97|0
1758103200000|2025-09-17 10:00:00|12.12|10.98|12.13|10.98|12.15|10.99|12.11|10.96|0
1758103500000|2025-09-17 10:05:00|12.14|10.99|12.13|10.97|12.14|10.99|12.12|10.96|0
1758103800000|2025-09-17 10:10:00|12.12|10.98|12.14|10.98|12.16|11|12.12|10.96|0
1758104100000|2025-09-17 10:15:00|12.19|11.02|12.18|11.02|12.2|11.04|12.17|11.01|0
1758104400000|2025-09-17 10:20:00|12.19|11.03|12.14|10.98|12.19|11.03|12.11|10.96|0
1758104700000|2025-09-17 10:25:00|12.13|10.97|12.18|11.02|12.18|11.02|12.12|10.96|0
1758105000000|2025-09-17 10:30:00|12.19|11.03|12.34|11.17|12.35|11.17|12.17|11.01|0
1758105300000|2025-09-17 10:35:00|12.35|11.16|12.34|11.16|12.4|11.22|12.32|11.15|0
1758105600000|2025-09-17 10:40:00|12.33|11.15|12.4|11.22|12.4|11.22|12.32|11.15|0
1758105900000|2025-09-17 10:45:00|12.39|11.21|12.4|11.22|12.41|11.23|12.32|11.15|0
1758106200000|2025-09-17 10:50:00|12.39|11.21|12.39|11.21|12.42|11.23|12.38|11.2|0
1758106500000|2025-09-17 10:55:00|12.4|11.22|12.49|11.3|12.5|11.31|12.38|11.2|0
1758106800000|2025-09-17 11:00:00|12.48|11.29|12.51|11.32|12.54|11.35|12.43|11.25|0
1758107100000|2025-09-17 11:05:00|12.5|11.31|12.44|11.26|12.56|11.37|12.39|11.21|0
1758107400000|2025-09-17 11:10:00|12.45|11.25|12.44|11.25|12.46|11.27|12.38|11.2|0
1758107700000|2025-09-17 11:15:00|12.39|11.21|12.44|11.26|12.46|11.27|12.38|11.21|0
1758108000000|2025-09-17 11:20:00|12.45|11.25|12.44|11.26|12.46|11.27|12.43|11.24|0
1758108300000|2025-09-17 11:25:00|12.45|11.27|12.5|11.31|12.5|11.31|12.34|11.17|0
1758108600000|2025-09-17 11:30:00|12.45|11.26|12.45|11.26|12.47|11.28|12.44|11.25|0
1758108900000|2025-09-17 11:35:00|12.46|11.27|12.5|11.31|12.51|11.32|12.44|11.25|0
1758109200000|2025-09-17 11:40:00|12.49|11.3|12.5|11.31|12.51|11.32|12.44|11.25|0
1758109500000|2025-09-17 11:45:00|12.49|11.3|12.29|11.12|12.49|11.3|12.29|11.12|0
1758109800000|2025-09-17 11:50:00|12.28|11.11|12.28|11.11|12.3|11.13|12.26|11.1|0
1758110100000|2025-09-17 11:55:00|12.29|11.12|12.29|11.12|12.31|11.13|12.27|11.1|0
1758110400000|2025-09-17 12:00:00|12.3|11.13|12.28|11.11|12.31|11.14|12.25|11.09|0
1758110700000|2025-09-17 12:05:00|12.29|11.12|12.29|11.12|12.31|11.13|12.27|11.1|0
1758111000000|2025-09-17 12:10:00|12.3|11.13|12.28|11.11|12.31|11.13|12.26|11.1|0
1758111300000|2025-09-17 12:15:00|12.29|11.12|12.28|11.11|12.3|11.13|12.27|11.11|0
1758111600000|2025-09-17 12:20:00|12.27|11.1|12.29|11.12|12.3|11.13|12.26|11.1|0
1758111900000|2025-09-17 12:25:00|12.3|11.13|12.17|11.01|12.3|11.13|12.16|11.01|0
1758112200000|2025-09-17 12:30:00|11.81|10.68|12.19|11.03|12.2|11.04|11.8|10.67|0
1758112500000|2025-09-17 12:35:00|12.18|11.02|12.08|10.93|12.19|11.03|12.05|10.91|0
1758112800000|2025-09-17 12:40:00|12.07|10.92|12.08|10.93|12.09|10.94|12.05|10.9|0
1758113100000|2025-09-17 12:45:00|12.09|10.94|12.08|10.93|12.2|11.04|12.07|10.92|0
1758113400000|2025-09-17 12:50:00|12.09|10.94|12.06|10.91|12.13|10.98|12.05|10.9|0
1758113700000|2025-09-17 12:55:00|12.05|10.92|12.08|10.93|12.09|10.94|12.05|10.91|0
1758114000000|2025-09-17 13:00:00|12.39|11.21|11.98|10.84|12.43|11.25|11.96|10.82|0
1758114300000|2025-09-17 13:05:00|11.97|10.83|11.98|10.84|11.99|10.85|11.96|10.82|0
1758114600000|2025-09-17 13:10:00|11.97|10.83|11.97|10.83|11.99|10.85|11.96|10.82|0
1758114900000|2025-09-17 13:15:00|11.98|10.84|11.88|10.75|11.99|10.85|11.86|10.73|0
1758115200000|2025-09-17 13:20:00|11.89|10.74|11.82|10.7|11.89|10.75|11.81|10.68|0
1758115500000|2025-09-17 13:25:00|11.83|10.71|11.67|10.56|11.83|10.71|11.67|10.56|0
1758115800000|2025-09-17 13:30:00|11.66|10.55|11.69|10.58|11.75|10.63|11.61|10.5|0
1758116100000|2025-09-17 13:35:00|11.68|10.57|11.75|10.63|11.75|10.63|11.62|10.51|0
1758116400000|2025-09-17 13:40:00|11.74|10.62|11.76|10.64|11.8|10.68|11.74|10.62|0
1758116700000|2025-09-17 13:45:00|11.78|10.66|11.71|10.59|11.88|10.75|11.66|10.55|0
1758117000000|2025-09-17 13:50:00|11.7|10.6|11.55|10.45|11.71|10.6|11.54|10.44|0
1758117300000|2025-09-17 13:55:00|11.61|10.51|11.77|10.64|11.78|10.66|11.58|10.48|0
1758117600000|2025-09-17 14:00:00|11.75|10.63|11.76|10.64|11.88|10.75|11.74|10.62|0
1758117900000|2025-09-17 14:05:00|11.77|10.65|11.83|10.7|11.89|10.76|11.74|10.62|0
1758118200000|2025-09-17 14:10:00|11.84|10.71|11.87|10.74|11.91|10.78|11.83|10.7|0
1758118500000|2025-09-17 14:15:00|11.86|10.73|11.86|10.73|11.94|10.8|11.85|10.72|0
1758118800000|2025-09-17 14:20:00|11.87|10.74|11.86|10.73|11.89|10.76|11.75|10.63|0
1758119100000|2025-09-17 14:25:00|11.85|10.72|11.77|10.65|11.86|10.73|11.75|10.63|0
1758119400000|2025-09-17 14:30:00|11.83|10.7|11.76|10.64|11.84|10.71|11.73|10.62|0
1758119700000|2025-09-17 14:35:00|11.75|10.63|11.71|10.6|11.79|10.66|11.71|10.6|0
1758120000000|2025-09-17 14:40:00|11.72|10.59|11.66|10.55|11.72|10.6|11.64|10.53|0
1758120300000|2025-09-17 14:45:00|11.65|10.54|11.6|10.49|11.68|10.57|11.59|10.49|0
1758120600000|2025-09-17 14:50:00|11.61|10.51|11.61|10.5|11.69|10.57|11.6|10.49|0
1758120900000|2025-09-17 14:55:00|11.6|10.51|11.66|10.55|11.68|10.57|11.56|10.46|0
1758121200000|2025-09-17 15:00:00|11.65|10.54|11.67|10.56|11.68|10.57|11.59|10.49|0
1758121500000|2025-09-17 15:05:00|11.66|10.55|11.64|10.54|11.69|10.58|11.63|10.53|0
1758121800000|2025-09-17 15:10:00|11.65|10.55|11.71|10.6|11.71|10.6|11.64|10.53|0
1758122100000|2025-09-17 15:15:00|11.7|10.59|11.72|10.6|11.74|10.62|11.67|10.56|0
1758122400000|2025-09-17 15:20:00|11.71|10.59|11.77|10.65|11.79|10.66|11.7|10.59|0
1758122700000|2025-09-17 15:25:00|11.76|10.64|11.71|10.6|11.8|10.67|11.7|10.58|0
1758123000000|2025-09-17 15:30:00|11.7|10.59|11.71|10.6|11.79|10.66|11.68|10.57|0
1758123300000|2025-09-17 15:35:00|11.7|10.59|11.77|10.65|11.79|10.67|11.69|10.58|0
1758123600000|2025-09-17 15:40:00|11.76|10.64|11.71|10.6|11.81|10.68|11.7|10.58|0
1758123900000|2025-09-17 15:45:00|11.7|10.59|11.71|10.6|11.77|10.65|11.66|10.55|0
1758124200000|2025-09-17 15:50:00|11.7|10.59|11.72|10.6|11.73|10.62|11.69|10.58|0
1758124500000|2025-09-17 15:55:00|11.71|10.59|11.66|10.55|11.73|10.61|11.66|10.55|0
1758124800000|2025-09-17 16:00:00|11.65|10.54|11.71|10.6|11.74|10.62|11.64|10.53|0
1758125100000|2025-09-17 16:05:00|11.7|10.59|11.77|10.65|11.77|10.65|11.69|10.58|0
1758125400000|2025-09-17 16:10:00|11.78|10.66|11.82|10.7|11.83|10.7|11.76|10.64|0
1758125700000|2025-09-17 16:15:00|11.83|10.73|11.87|10.74|11.89|10.75|11.8|10.68|0
1758126000000|2025-09-17 16:20:00|11.86|10.73|11.97|10.83|11.98|10.84|11.85|10.72|0
1758126300000|2025-09-17 16:25:00|11.98|10.84|11.98|10.84|12|10.85|11.95|10.81|0
1758126600000|2025-09-17 16:30:00|11.99|10.85|12.08|10.93|12.09|10.94|11.96|10.82|0
1758126900000|2025-09-17 16:35:00|12.07|10.92|12.2|11.03|12.2|11.03|12.06|10.91|0
1758127200000|2025-09-17 16:40:00|12.19|11.02|12.18|11.02|12.25|11.08|12.18|11.02|0
1758127500000|2025-09-17 16:45:00|12.19|11.03|12.23|11.07|12.35|11.17|12.18|11.02|0
1758127800000|2025-09-17 16:50:00|12.22|11.06|12.24|11.08|12.26|11.1|12.18|11.02|0
1758128100000|2025-09-17 16:55:00|12.23|11.07|12.23|11.07|12.27|11.1|12.21|11.05|0
1758128400000|2025-09-17 17:00:00|12.22|11.06|12.18|11.02|12.25|11.08|12.16|11|0
1758128700000|2025-09-17 17:05:00|12.17|11.01|12.13|10.98|12.18|11.02|12.12|10.96|0
1758129000000|2025-09-17 17:10:00|12.15|10.97|12.12|10.97|12.2|11.04|12.1|10.94|0
1758129300000|2025-09-17 17:15:00|12.13|10.98|12.12|10.96|12.15|10.99|12.11|10.95|0
1758129600000|2025-09-17 17:20:00|12.13|10.97|12.13|10.98|12.24|11.08|12.1|10.95|0
1758129900000|2025-09-17 17:25:00|12.12|10.97|12.03|10.88|12.16|11|12.02|10.87|0
1758130200000|2025-09-17 17:30:00|12.02|10.87|12.03|10.88|12.04|10.9|12|10.86|0
1758130500000|2025-09-17 17:35:00|12.02|10.89|11.96|10.82|12.04|10.89|11.96|10.82|0
1758130800000|2025-09-17 17:40:00|11.97|10.83|11.98|10.84|12.01|10.86|11.95|10.81|0
1758131100000|2025-09-17 17:45:00|11.97|10.83|12.03|10.88|12.08|10.93|11.95|10.82|0
1758131400000|2025-09-17 17:50:00|12.02|10.87|12.01|10.87|12.08|10.93|12.01|10.86|0
1758131700000|2025-09-17 17:55:00|12.02|10.88|12.54|10.14|12.57|10.89|11.89|10.12|0
1758132000000|2025-09-17 18:00:00|12.51|10.11|11.9|9.5|13.02|10.62|11.6|9.2|0
1758132300000|2025-09-17 18:05:00|11.88|9.48|12.32|9.92|12.32|9.92|11.88|9.48|0
1758132600000|2025-09-17 18:10:00|12.31|9.91|12.89|10.49|13.64|11.24|12.24|9.84|0
1758132900000|2025-09-17 18:15:00|12.92|10.52|12.55|10.15|13.09|10.69|12.49|10.09|0
1758133200000|2025-09-17 18:20:00|12.54|10.14|12.39|9.99|12.76|10.36|12.27|9.87|0
1758133500000|2025-09-17 18:25:00|12.38|9.98|12.13|9.73|12.43|10.03|12.1|9.7|0
1758133800000|2025-09-17 18:30:00|12.12|9.72|12.52|10.12|12.68|10.28|12.06|9.66|0
1758134100000|2025-09-17 18:35:00|12.51|10.11|12.8|10.4|12.82|10.42|12.28|9.88|0
1758134400000|2025-09-17 18:40:00|12.85|10.45|12.79|10.39|13.54|11.14|12.54|10.14|0
1758134700000|2025-09-17 18:45:00|12.76|10.36|12.65|10.25|13.17|10.77|12.5|10.1|0
1758135000000|2025-09-17 18:50:00|12.64|10.24|13.29|10.49|13.47|10.86|12.63|10.23|0
1758135300000|2025-09-17 18:55:00|13.3|10.5|12.34|9.54|13.3|10.5|12.31|9.51|0
1758135600000|2025-09-17 19:00:00|12.36|9.56|12.17|9.37|12.38|9.58|11.95|9.15|0
1758135900000|2025-09-17 19:05:00|12.12|9.32|11.89|9.09|12.18|9.38|11.74|8.94|0
1758136200000|2025-09-17 19:10:00|11.88|9.08|12.22|9.42|12.29|9.49|11.69|8.89|0
1758136500000|2025-09-17 19:15:00|12.19|9.39|11.93|9.13|12.19|9.39|11.69|8.89|0
1758136800000|2025-09-17 19:20:00|11.96|9.16|11.52|9.12|12|9.2|11.39|8.93|0
1758137100000|2025-09-17 19:25:00|11.51|9.11|11.61|9.21|11.61|9.21|11.41|9.01|0
1758137400000|2025-09-17 19:30:00|11.6|9.2|11.92|9.52|11.98|9.58|11.55|9.15|0
1758137700000|2025-09-17 19:35:00|11.9|9.5|11.97|9.57|12|9.6|11.75|9.35|0
1758138000000|2025-09-17 19:40:00|11.98|9.58|11.9|9.5|12|9.6|11.86|9.46|0
1758138300000|2025-09-17 19:45:00|11.97|9.57|11.37|10.29|12.16|10.39|11.36|9.57|0
1758138600000|2025-09-17 19:50:00|11.39|10.31|11.43|10.34|11.55|10.45|11.3|10.23|0
1758138900000|2025-09-17 19:55:00|11.37|10.29|11.37|10.28|11.58|10.48|11.28|10.21|0
1758139200000|2025-09-17 20:00:00|11.39|10.3|11.26|10.18|11.41|10.33|11.17|10.11|0
1758139500000|2025-09-17 20:05:00|11.27|10.19|11.32|10.24|11.32|10.24|11.21|10.14|0
1758139800000|2025-09-17 20:10:00|11.36|10.28|11.42|10.33|11.42|10.33|11.31|10.23|0
1758140100000|2025-09-17 20:15:00|11.41|10.32|11.39|10.3|11.43|10.35|11.35|10.27|0
1758140400000|2025-09-17 20:20:00|11.38|10.29|11.45|10.36|11.5|10.41|11.38|10.29|0
1758140700000|2025-09-17 20:25:00|11.44|10.35|11.44|10.35|11.47|10.38|11.43|10.34|0
1758141000000|2025-09-17 20:30:00|11.45|10.36|11.39|10.3|11.45|10.36|11.36|10.28|0
1758141300000|2025-09-17 20:35:00|11.38|10.31|11.34|10.26|11.43|10.34|11.33|10.25|0
1758141600000|2025-09-17 20:40:00|11.35|10.27|11.35|10.27|11.35|10.27|11.32|10.24|0
1758141900000|2025-09-17 20:45:00|11.34|10.26|11.36|10.28|11.37|10.28|11.34|10.26|0
1758142200000|2025-09-17 20:50:00|11.35|10.27|11.35|10.27|11.37|10.29|11.34|10.26|0
1758142500000|2025-09-17 20:55:00|11.71|9.91|11.64|9.84|11.72|9.92|11.63|9.83|0
1758142800000|2025-09-17 21:00:00|11.66|9.86|11.65|9.85|11.66|9.86|11.65|9.85|0
1758143100000|2025-09-17 21:05:00|11.66|9.86|11.65|9.85|11.66|9.86|11.65|9.85|0
1758143400000|2025-09-17 21:10:00|11.64|9.84|11.64|9.84|11.65|9.85|11.64|9.84|0
1758143700000|2025-09-17 21:15:00|11.65|9.85|11.66|9.86|11.66|9.86|11.64|9.84|0
1758144000000|2025-09-17 21:20:00|11.67|9.87|11.67|9.87|11.67|9.87|11.67|9.87|0
1758144300000|2025-09-17 21:25:00|11.66|9.86|11.66|9.86|11.66|9.86|11.66|9.86|0
1758144600000|2025-09-17 21:30:00|11.65|9.85|11.66|9.86|11.66|9.86|11.65|9.85|0
1758144900000|2025-09-17 21:35:00|11.65|9.85|11.65|9.85|11.66|9.86|11.65|9.85|0
1758145500000|2025-09-17 21:45:00|11.64|9.84|11.64|9.84|11.64|9.84|11.64|9.84|0
1758145800000|2025-09-17 21:50:00|11.65|9.85|11.64|9.84|11.65|9.85|11.64|9.84|0
1758146100000|2025-09-17 21:55:00|11.65|9.85|11.65|9.85|11.65|9.85|11.65|9.85|0
1758146400000|2025-09-17 22:00:00|11.66|9.86|11.62|9.82|11.67|9.87|11.6|9.8|0
1758146700000|2025-09-17 22:05:00|11.61|9.81|11.56|9.76|11.61|9.81|11.56|9.76|0
1758147000000|2025-09-17 22:10:00|11.57|9.77|11.55|9.75|11.58|9.78|11.54|9.74|0
1758147300000|2025-09-17 22:15:00|11.54|9.74|11.54|9.74|11.55|9.75|11.53|9.73|0
1758147600000|2025-09-17 22:20:00|11.53|9.73|11.51|9.71|11.54|9.74|11.5|9.7|0
1758147900000|2025-09-17 22:25:00|11.5|9.7|11.47|9.67|11.5|9.7|11.46|9.66|0
1758148200000|2025-09-17 22:30:00|11.48|9.68|11.43|9.63|11.48|9.68|11.43|9.63|0
1758148500000|2025-09-17 22:35:00|11.42|9.62|11.4|9.6|11.44|9.64|11.4|9.6|0
1758148800000|2025-09-17 22:40:00|11.41|9.61|11.37|9.57|11.41|9.61|11.36|9.56|0
1758149100000|2025-09-17 22:45:00|11.36|9.56|11.28|9.48|11.38|9.58|11.28|9.48|0
1758149400000|2025-09-17 22:50:00|11.29|9.49|11.25|9.45|11.29|9.49|11.24|9.44|0
1758149700000|2025-09-17 22:55:00|11.24|9.44|11.28|9.48|11.28|9.48|11.24|9.44|0
1758150000000|2025-09-17 23:00:00|11.27|9.47|11.24|9.44|11.27|9.47|11.24|9.44|0
1758150300000|2025-09-17 23:05:00|11.23|9.43|11.24|9.44|11.25|9.45|11.22|9.42|0
1758150600000|2025-09-17 23:10:00|11.23|9.43|11.26|9.46|11.26|9.46|11.22|9.42|0
1758150900000|2025-09-17 23:15:00|11.25|9.45|11.24|9.44|11.25|9.45|11.22|9.42|0
1758151200000|2025-09-17 23:20:00|11.23|9.43|11.24|9.44|11.24|9.44|11.23|9.43|0
1758151500000|2025-09-17 23:25:00|11.23|9.43|11.24|9.44|11.24|9.44|11.23|9.43|0
1758151800000|2025-09-17 23:30:00|11.23|9.43|11.22|9.42|11.23|9.43|11.2|9.4|0
1758152100000|2025-09-17 23:35:00|11.21|9.41|11.23|9.43|11.24|9.44|11.21|9.41|0
1758152400000|2025-09-17 23:40:00|11.24|9.44|11.26|9.46|11.27|9.47|11.24|9.44|0
1758152700000|2025-09-17 23:45:00|11.25|9.45|11.21|9.41|11.26|9.46|11.21|9.41|0
1758153000000|2025-09-17 23:50:00|11.22|9.42|11.21|9.41|11.24|9.44|11.21|9.41|0
1758153300000|2025-09-17 23:55:00|11.2|9.4|11.22|9.42|11.22|9.42|11.2|9.4|0
1758153600000|2025-09-18 00:00:00|11.21|9.41|11.28|9.48|11.28|9.48|11.21|9.41|0
1758153900000|2025-09-18 00:05:00|11.27|9.47|11.26|9.46|11.28|9.48|11.25|9.45|0
1758154200000|2025-09-18 00:10:00|11.27|9.47|11.27|9.47|11.28|9.48|11.25|9.45|0
1758154500000|2025-09-18 00:15:00|10.85|9.82|10.89|9.85|10.9|9.86|10.84|9.81|0
1758154800000|2025-09-18 00:20:00|10.88|9.86|11|9.95|11.01|9.96|10.87|9.84|0
1758155100000|2025-09-18 00:25:00|10.99|9.94|10.99|9.94|11|9.95|10.97|9.92|0
1758155400000|2025-09-18 00:30:00|10.98|9.93|10.98|9.93|11|9.95|10.97|9.92|0
1758155700000|2025-09-18 00:35:00|10.99|9.94|10.99|9.94|11|9.95|10.97|9.93|0
1758156000000|2025-09-18 00:40:00|10.98|9.93|10.89|9.85|10.99|9.94|10.87|9.84|0
1758156300000|2025-09-18 00:45:00|10.88|9.84|10.93|9.89|10.94|9.89|10.87|9.84|0
1758156600000|2025-09-18 00:50:00|10.94|9.9|10.93|9.89|10.95|9.91|10.92|9.88|0
1758156900000|2025-09-18 00:55:00|10.94|9.9|10.95|9.9|10.95|9.91|10.91|9.87|0
1758157200000|2025-09-18 01:00:00|10.94|9.89|10.93|9.89|10.95|9.91|10.91|9.87|0
1758157500000|2025-09-18 01:05:00|10.91|9.88|10.88|9.84|10.93|9.89|10.83|9.79|0
1758157800000|2025-09-18 01:10:00|10.87|9.85|10.83|9.79|10.88|9.85|10.82|9.79|0
1758158100000|2025-09-18 01:15:00|10.84|9.8|10.82|9.79|10.84|9.81|10.81|9.78|0
1758158400000|2025-09-18 01:20:00|10.84|9.8|10.93|9.89|10.93|9.89|10.84|9.8|0
1758158700000|2025-09-18 01:25:00|10.92|9.88|10.93|9.89|10.94|9.9|10.91|9.87|0
1758159000000|2025-09-18 01:30:00|10.92|9.88|10.94|9.9|10.94|9.9|10.92|9.88|0
1758159300000|2025-09-18 01:35:00|10.93|9.89|10.93|9.89|10.94|9.9|10.92|9.88|0
1758159600000|2025-09-18 01:40:00|10.94|9.9|10.94|9.9|10.94|9.9|10.92|9.88|0
1758159900000|2025-09-18 01:45:00|10.93|9.89|10.87|9.84|10.95|9.9|10.87|9.84|0
1758160200000|2025-09-18 01:50:00|10.88|9.85|10.88|9.84|10.89|9.85|10.86|9.83|0
1758160500000|2025-09-18 01:55:00|10.87|9.85|10.78|9.75|10.89|9.86|10.77|9.74|0
1758160800000|2025-09-18 02:00:00|10.77|9.76|10.78|9.75|10.79|9.76|10.76|9.74|0
1758161100000|2025-09-18 02:05:00|10.79|9.76|10.89|9.85|10.9|9.86|10.78|9.75|0
1758161400000|2025-09-18 02:10:00|10.88|9.86|10.78|9.75|10.89|9.86|10.77|9.74|0
1758161700000|2025-09-18 02:15:00|10.77|9.74|10.78|9.75|10.78|9.75|10.76|9.73|0
1758162000000|2025-09-18 02:20:00|10.77|9.74|10.77|9.74|10.78|9.76|10.76|9.73|0
1758162300000|2025-09-18 02:25:00|10.76|9.75|10.77|9.74|10.78|9.75|10.76|9.73|0
1758162600000|2025-09-18 02:30:00|10.76|9.75|10.76|9.74|10.78|9.75|10.76|9.74|0
1758162900000|2025-09-18 02:35:00|10.77|9.73|10.73|9.71|10.77|9.74|10.72|9.7|0
1758163200000|2025-09-18 02:40:00|10.72|9.7|10.78|9.75|10.78|9.76|10.71|9.69|0
1758163500000|2025-09-18 02:45:00|10.77|9.74|10.72|9.7|10.78|9.75|10.72|9.7|0
1758163800000|2025-09-18 02:50:00|10.71|9.69|10.71|9.69|10.73|9.71|10.71|9.69|0
1758164100000|2025-09-18 02:55:00|10.72|9.7|10.73|9.71|10.73|9.71|10.7|9.68|0
1758164400000|2025-09-18 03:00:00|10.72|9.7|10.66|9.64|10.73|9.7|10.65|9.63|0
1758164700000|2025-09-18 03:05:00|10.65|9.65|10.67|9.66|10.68|9.66|10.65|9.64|0
1758165000000|2025-09-18 03:10:00|10.66|9.65|10.67|9.66|10.69|9.67|10.66|9.64|0
1758165300000|2025-09-18 03:15:00|10.66|9.65|10.66|9.64|10.69|9.67|10.65|9.64|0
1758165600000|2025-09-18 03:20:00|10.65|9.66|10.67|9.66|10.68|9.66|10.65|9.65|0
1758165900000|2025-09-18 03:25:00|10.68|9.67|10.67|9.66|10.69|9.67|10.66|9.64|0
1758166200000|2025-09-18 03:30:00|10.68|9.67|10.67|9.65|10.68|9.67|10.66|9.64|0
1758166500000|2025-09-18 03:35:00|10.66|9.66|10.68|9.66|10.68|9.66|10.66|9.64|0
1758166800000|2025-09-18 03:40:00|10.69|9.67|10.68|9.66|10.69|9.67|10.67|9.66|0
1758167100000|2025-09-18 03:45:00|10.69|9.67|10.67|9.66|10.69|9.67|10.66|9.65|0
1758167400000|2025-09-18 03:50:00|10.68|9.67|10.67|9.65|10.69|9.68|10.66|9.64|0
1758167700000|2025-09-18 03:55:00|10.68|9.66|10.67|9.65|10.68|9.66|10.66|9.64|0
1758168000000|2025-09-18 04:00:00|11.69|10.58|10.67|9.66|11.69|10.58|10.66|9.64|0
1758168300000|2025-09-18 04:05:00|10.68|9.67|10.67|9.66|10.68|9.67|10.66|9.64|0
1758168600000|2025-09-18 04:10:00|10.68|9.65|10.62|9.61|10.68|9.66|10.6|9.59|0
1758168900000|2025-09-18 04:15:00|10.61|9.6|10.6|9.59|10.63|9.61|10.6|9.59|0
1758169200000|2025-09-18 04:20:00|10.61|9.6|10.61|9.6|10.63|9.61|10.6|9.59|0
1758169500000|2025-09-18 04:25:00|10.6|9.59|10.6|9.59|10.6|9.59|10.6|9.59|0
1758169800000|2025-09-18 04:30:00|10.61|9.6|10.57|9.57|10.62|9.61|10.55|9.54|0
1758170100000|2025-09-18 04:35:00|10.58|9.56|10.62|9.61|10.63|9.62|10.57|9.56|0
1758170400000|2025-09-18 04:40:00|10.63|9.62|10.56|9.56|10.63|9.62|10.56|9.55|0
1758170700000|2025-09-18 04:45:00|10.57|9.55|10.56|9.56|10.58|9.57|10.56|9.55|0
1758171000000|2025-09-18 04:50:00|10.55|9.55|10.56|9.56|10.56|9.56|10.55|9.55|0
1758171300000|2025-09-18 04:55:00|10.55|9.55|10.56|9.56|10.58|9.57|10.55|9.55|0
1758171600000|2025-09-18 05:00:00|10.57|9.54|10.56|9.55|10.57|9.56|10.54|9.54|0
1758171900000|2025-09-18 05:05:00|10.57|9.56|10.56|9.55|10.58|9.57|10.55|9.54|0
1758172200000|2025-09-18 05:10:00|10.57|9.56|10.57|9.56|10.57|9.56|10.54|9.54|0
1758172500000|2025-09-18 05:15:00|10.58|9.57|10.56|9.56|10.58|9.57|10.55|9.55|0
1758172800000|2025-09-18 05:20:00|10.57|9.57|10.56|9.55|10.58|9.57|10.55|9.55|0
1758173100000|2025-09-18 05:25:00|10.57|9.56|10.57|9.56|10.59|9.58|10.55|9.55|0
1758173400000|2025-09-18 05:30:00|10.56|9.55|10.57|9.56|10.59|9.58|10.54|9.53|0
1758173700000|2025-09-18 05:35:00|10.56|9.55|10.57|9.56|10.58|9.57|10.55|9.55|0
1758174000000|2025-09-18 05:40:00|10.56|9.55|10.55|9.55|10.58|9.57|10.55|9.54|0
1758174300000|2025-09-18 05:45:00|10.56|9.56|10.55|9.55|10.58|9.57|10.54|9.54|0
1758174600000|2025-09-18 05:50:00|10.57|9.54|10.56|9.55|10.58|9.57|10.55|9.54|0
1758174900000|2025-09-18 05:55:00|10.57|9.56|10.57|9.56|10.58|9.57|10.55|9.55|0
1758175200000|2025-09-18 06:00:00|10.58|9.57|10.58|9.57|10.58|9.58|10.54|9.54|0
1758175500000|2025-09-18 06:05:00|10.57|9.56|10.67|9.65|10.67|9.65|10.55|9.55|0
1758175800000|2025-09-18 06:10:00|10.66|9.66|10.64|9.63|10.69|9.67|10.64|9.63|0
1758176100000|2025-09-18 06:15:00|10.63|9.62|10.66|9.65|10.68|9.67|10.63|9.62|0
1758176400000|2025-09-18 06:20:00|10.67|9.64|10.67|9.65|10.69|9.67|10.66|9.64|0
1758176700000|2025-09-18 06:25:00|10.66|9.64|10.67|9.66|10.69|9.67|10.65|9.64|0
1758177000000|2025-09-18 06:30:00|10.66|9.65|10.65|9.63|10.72|9.7|10.64|9.62|0
1758177300000|2025-09-18 06:35:00|10.66|9.65|10.67|9.65|10.67|9.65|10.65|9.64|0
1758177600000|2025-09-18 06:40:00|10.66|9.66|10.56|9.55|10.68|9.66|10.54|9.54|0
1758177900000|2025-09-18 06:45:00|10.55|9.54|10.56|9.56|10.59|9.58|10.54|9.54|0
1758178200000|2025-09-18 06:50:00|10.58|9.57|10.54|9.54|10.58|9.57|10.54|9.54|0
1758178500000|2025-09-18 06:55:00|10.56|9.56|10.57|9.56|10.57|9.57|10.54|9.54|0
1758178800000|2025-09-18 07:00:00|10.58|9.57|10.42|9.42|10.58|9.57|10.42|9.42|0
1758179100000|2025-09-18 07:05:00|10.41|9.41|10.46|9.46|10.47|9.47|10.37|9.37|0
1758179400000|2025-09-18 07:10:00|10.47|9.47|10.41|9.41|10.47|9.47|10.4|9.4|0
1758179700000|2025-09-18 07:15:00|10.42|9.42|10.36|9.36|10.43|9.43|10.35|9.35|0
1758180000000|2025-09-18 07:20:00|10.37|9.37|10.51|9.51|10.52|9.52|10.36|9.36|0
1758180300000|2025-09-18 07:25:00|10.5|9.5|10.51|9.51|10.54|9.54|10.48|9.48|0
1758180600000|2025-09-18 07:30:00|10.52|9.52|10.4|9.4|10.52|9.52|10.4|9.4|0
1758180900000|2025-09-18 07:35:00|10.39|9.39|10.5|9.5|10.52|9.52|10.39|9.39|0
1758181200000|2025-09-18 07:40:00|10.51|9.51|10.42|9.42|10.51|9.51|10.4|9.4|0
1758181500000|2025-09-18 07:45:00|10.41|9.41|10.36|9.36|10.41|9.41|10.33|9.33|0
1758181800000|2025-09-18 07:50:00|10.35|9.35|10.31|9.31|10.37|9.37|10.3|9.3|0
1758182100000|2025-09-18 07:55:00|10.32|9.32|10.3|9.3|10.32|9.32|10.29|9.29|0
1758182400000|2025-09-18 08:00:00|10.31|9.31|10.25|9.25|10.33|9.33|10.24|9.24|0
1758182700000|2025-09-18 08:05:00|10.26|9.26|10.36|9.36|10.38|9.38|10.25|9.25|0
1758183000000|2025-09-18 08:10:00|10.35|9.35|10.27|9.27|10.37|9.37|10.24|9.24|0
1758183300000|2025-09-18 08:15:00|10.26|9.26|10.31|9.31|10.32|9.32|10.26|9.26|0
1758183600000|2025-09-18 08:20:00|10.32|9.32|10.3|9.3|10.33|9.33|10.29|9.29|0
1758183900000|2025-09-18 08:25:00|10.31|9.31|10.26|9.26|10.33|9.33|10.25|9.25|0
1758184200000|2025-09-18 08:30:00|10.25|9.25|10.26|9.26|10.27|9.27|10.24|9.24|0
1758184500000|2025-09-18 08:35:00|10.27|9.27|10.22|9.22|10.27|9.27|10.21|9.21|0
1758184800000|2025-09-18 08:40:00|10.21|9.21|10.21|9.21|10.23|9.23|10.2|9.2|0
1758185100000|2025-09-18 08:45:00|10.2|9.2|10.2|9.2|10.26|9.26|10.15|9.15|0
1758185400000|2025-09-18 08:50:00|10.19|9.19|10.25|9.25|10.26|9.26|10.18|9.18|0
1758185700000|2025-09-18 08:55:00|10.24|9.24|10.22|9.22|10.28|9.28|10.2|9.2|0
1758186000000|2025-09-18 09:00:00|10.2|9.2|10.27|9.27|10.27|9.27|10.19|9.19|0
1758186300000|2025-09-18 09:05:00|10.26|9.26|10.26|9.26|10.28|9.28|10.24|9.24|0
1758186600000|2025-09-18 09:10:00|10.25|9.25|10.26|9.26|10.28|9.28|10.2|9.2|0
1758186900000|2025-09-18 09:15:00|10.25|9.25|10.27|9.27|10.28|9.28|10.24|9.24|0
1758187200000|2025-09-18 09:20:00|10.28|9.28|10.27|9.27|10.28|9.28|10.24|9.24|0
1758187500000|2025-09-18 09:25:00|10.28|9.28|10.26|9.26|10.28|9.28|10.24|9.24|0
1758187800000|2025-09-18 09:30:00|10.25|9.25|10.26|9.26|10.27|9.27|10.24|9.24|0
1758188100000|2025-09-18 09:35:00|10.25|9.25|10.22|9.22|10.28|9.28|10.2|9.2|0
1758188400000|2025-09-18 09:40:00|10.36|9.36|10.26|9.26|10.38|9.38|10.25|9.25|0
1758188700000|2025-09-18 09:45:00|10.25|9.25|10.25|9.25|10.29|9.29|10.25|9.25|0
1758189000000|2025-09-18 09:50:00|10.26|9.26|10.37|9.37|10.37|9.37|10.24|9.24|0
1758189300000|2025-09-18 09:55:00|10.32|9.32|10.31|9.31|10.33|9.33|10.3|9.3|0
1758189600000|2025-09-18 10:00:00|10.32|9.32|10.31|9.31|10.33|9.33|10.3|9.3|0
1758189900000|2025-09-18 10:05:00|10.3|9.3|10.31|9.31|10.32|9.32|10.25|9.25|0
1758190200000|2025-09-18 10:10:00|10.27|9.27|10.26|9.26|10.28|9.28|10.25|9.25|0
1758190500000|2025-09-18 10:15:00|10.27|9.27|10.26|9.26|10.28|9.28|10.26|9.26|0
1758190800000|2025-09-18 10:20:00|10.27|9.27|10.31|9.31|10.33|9.33|10.26|9.26|0
1758191100000|2025-09-18 10:25:00|10.32|9.32|10.31|9.31|10.32|9.32|10.3|9.3|0
1758191400000|2025-09-18 10:30:00|10.32|9.32|10.37|9.37|10.38|9.38|10.3|9.3|0
1758191700000|2025-09-18 10:35:00|10.38|9.38|10.37|9.37|10.38|9.38|10.35|9.35|0
1758192000000|2025-09-18 10:40:00|10.36|9.36|10.37|9.37|10.37|9.37|10.35|9.35|0
1758192300000|2025-09-18 10:45:00|10.36|9.36|10.41|9.41|10.42|9.42|10.35|9.35|0
1758192600000|2025-09-18 10:50:00|10.4|9.4|10.36|9.36|10.43|9.43|10.35|9.35|0
1758192900000|2025-09-18 10:55:00|10.37|9.37|10.31|9.31|10.38|9.38|10.31|9.31|0
1758193200000|2025-09-18 11:00:00|10.33|9.33|10.27|9.27|10.33|9.33|10.07|9.07|0
1758193500000|2025-09-18 11:05:00|10.25|9.25|10.3|9.3|10.33|9.33|10.25|9.25|0
1758193800000|2025-09-18 11:10:00|10.31|9.31|10.3|9.3|10.33|9.33|10.28|9.28|0
1758194100000|2025-09-18 11:15:00|10.29|9.29|10.32|9.32|10.33|9.33|10.29|9.29|0
1758194400000|2025-09-18 11:20:00|10.31|9.31|10.31|9.31|10.34|9.34|10.29|9.29|0
1758194700000|2025-09-18 11:25:00|10.3|9.3|10.39|9.39|10.42|9.42|10.3|9.3|0
1758195000000|2025-09-18 11:30:00|10.4|9.4|10.41|9.41|10.43|9.43|10.4|9.4|0
1758195300000|2025-09-18 11:35:00|10.4|9.4|10.41|9.41|10.42|9.42|10.35|9.35|0
1758195600000|2025-09-18 11:40:00|10.42|9.42|10.46|9.46|10.49|9.49|10.4|9.4|0
1758195900000|2025-09-18 11:45:00|10.45|9.45|10.47|9.47|10.49|9.49|10.45|9.45|0
1758196200000|2025-09-18 11:50:00|10.48|9.48|10.51|9.51|10.51|9.51|10.44|9.44|0
1758196500000|2025-09-18 11:55:00|10.49|9.49|10.41|9.41|10.52|9.52|10.41|9.41|0
1758196800000|2025-09-18 12:00:00|10.42|9.42|10.36|9.36|10.43|9.43|9.9|8.9|0
1758197100000|2025-09-18 12:05:00|10.37|9.37|10.42|9.42|10.43|9.43|10.34|9.34|0
1758197400000|2025-09-18 12:10:00|10.44|9.44|10.41|9.41|10.44|9.44|10.39|9.39|0
1758197700000|2025-09-18 12:15:00|10.4|9.4|10.42|9.42|10.48|9.48|10.37|9.37|0
1758198000000|2025-09-18 12:20:00|10.41|9.41|10.3|9.3|10.43|9.43|10.29|9.29|0
1758198300000|2025-09-18 12:25:00|10.29|9.29|10.32|9.32|10.33|9.33|10.25|9.25|0
1758198600000|2025-09-18 12:30:00|10.33|9.33|10.42|9.42|10.44|9.44|9.82|8.82|0
1758198900000|2025-09-18 12:35:00|10.41|9.41|10.42|9.42|10.44|9.44|10.38|9.38|0
1758199200000|2025-09-18 12:40:00|10.41|9.41|10.41|9.41|10.44|9.44|10.39|9.39|0
1758199500000|2025-09-18 12:45:00|10.4|9.4|10.41|9.41|10.43|9.43|10.39|9.39|0
1758199800000|2025-09-18 12:50:00|10.43|9.43|10.46|9.46|10.47|9.47|10.4|9.4|0
1758200100000|2025-09-18 12:55:00|10.47|9.47|10.59|9.58|10.59|9.58|10.45|9.45|0
1758200400000|2025-09-18 13:00:00|10.6|9.59|10.73|9.7|10.75|9.72|10.59|9.58|0
1758200700000|2025-09-18 13:05:00|10.71|9.69|10.66|9.64|10.81|9.78|10.66|9.64|0
1758201000000|2025-09-18 13:10:00|10.67|9.65|10.61|9.6|10.69|9.67|10.6|9.59|0
1758201300000|2025-09-18 13:15:00|10.65|9.64|10.68|9.66|10.73|9.71|10.53|9.53|0
1758201600000|2025-09-18 13:20:00|10.67|9.65|10.73|9.7|10.73|9.71|10.64|9.63|0
1758201900000|2025-09-18 13:25:00|10.74|9.71|10.79|9.76|10.79|9.77|10.69|9.67|0
1758202200000|2025-09-18 13:30:00|10.7|9.68|10.75|9.73|10.84|9.81|10.64|9.63|0
1758202500000|2025-09-18 13:35:00|10.74|9.71|10.94|9.9|10.94|9.9|10.71|9.69|0
1758202800000|2025-09-18 13:40:00|10.96|9.91|11.08|10.02|11.15|10.09|10.89|9.86|0
1758203100000|2025-09-18 13:45:00|11.06|10|10.87|9.84|11.21|10.14|10.87|9.84|0
1758203400000|2025-09-18 13:50:00|10.86|9.83|10.83|9.8|10.86|9.83|10.68|9.67|0
1758203700000|2025-09-18 13:55:00|10.84|9.81|10.67|9.66|10.97|9.93|10.67|9.65|0
1758204000000|2025-09-18 14:00:00|10.66|9.65|10.56|9.55|10.66|9.65|10.54|9.54|0
1758204300000|2025-09-18 14:05:00|10.55|9.54|10.41|9.41|10.55|9.54|10.39|9.39|0
1758204600000|2025-09-18 14:10:00|10.4|9.4|10.37|9.37|10.46|9.46|10.34|9.34|0
1758204900000|2025-09-18 14:15:00|10.36|9.36|10.41|9.41|10.41|9.41|10.24|9.24|0
1758205200000|2025-09-18 14:20:00|10.4|9.4|10.44|9.44|10.49|9.49|10.36|9.36|0
1758205500000|2025-09-18 14:25:00|10.42|9.42|10.47|9.47|10.52|9.52|10.33|9.33|0
1758205800000|2025-09-18 14:30:00|10.45|9.45|10.52|9.52|10.54|9.54|10.4|9.4|0
1758206100000|2025-09-18 14:35:00|10.51|9.51|10.68|9.67|10.68|9.67|10.5|9.5|0
1758206400000|2025-09-18 14:40:00|10.65|9.66|10.73|9.71|10.75|9.73|10.57|9.56|0
1758206700000|2025-09-18 14:45:00|10.72|9.7|10.71|9.69|10.82|9.79|10.63|9.62|0
1758207000000|2025-09-18 14:50:00|10.72|9.7|10.83|9.8|10.86|9.83|10.71|9.69|0
1758207300000|2025-09-18 14:55:00|10.82|9.79|10.84|9.81|10.86|9.83|10.77|9.75|0
1758207600000|2025-09-18 15:00:00|10.82|9.79|10.78|9.75|10.84|9.8|10.66|9.64|0
1758207900000|2025-09-18 15:05:00|10.77|9.77|10.78|9.75|10.89|9.85|10.73|9.71|0
1758208200000|2025-09-18 15:10:00|10.77|9.74|10.79|9.76|10.88|9.84|10.77|9.74|0
1758208500000|2025-09-18 15:15:00|10.82|9.79|10.68|9.66|10.86|9.82|10.67|9.65|0
1758208800000|2025-09-18 15:20:00|10.69|9.67|10.83|9.8|10.84|9.81|10.6|9.59|0
1758209100000|2025-09-18 15:25:00|10.82|9.79|10.87|9.83|10.88|9.85|10.75|9.72|0
1758209400000|2025-09-18 15:30:00|10.86|9.82|10.84|9.8|10.87|9.83|10.73|9.71|0
1758209700000|2025-09-18 15:35:00|10.83|9.79|10.77|9.74|10.83|9.79|10.75|9.73|0
1758210000000|2025-09-18 15:40:00|10.76|9.75|10.82|9.79|10.84|9.81|10.76|9.73|0
1758210300000|2025-09-18 15:45:00|10.81|9.78|10.83|9.8|10.86|9.83|10.78|9.76|0
1758210600000|2025-09-18 15:50:00|10.84|9.81|10.91|9.87|10.99|9.94|10.81|9.78|0
1758210900000|2025-09-18 15:55:00|10.92|9.88|10.82|9.79|10.99|9.94|10.82|9.79|0
1758211200000|2025-09-18 16:00:00|10.83|9.8|10.77|9.74|10.86|9.82|10.75|9.73|0
1758211500000|2025-09-18 16:05:00|10.78|9.75|10.83|9.8|10.86|9.82|10.76|9.73|0
1758211800000|2025-09-18 16:10:00|10.84|9.81|10.72|9.7|10.86|9.82|10.69|9.68|0
1758212100000|2025-09-18 16:15:00|10.73|9.71|10.62|9.61|10.73|9.71|10.6|9.59|0
1758212400000|2025-09-18 16:20:00|10.63|9.62|10.61|9.6|10.68|9.66|10.58|9.57|0
1758212700000|2025-09-18 16:25:00|10.62|9.59|10.57|9.56|10.64|9.63|10.55|9.54|0
1758213000000|2025-09-18 16:30:00|10.56|9.55|10.51|9.51|10.57|9.57|10.49|9.49|0
1758213300000|2025-09-18 16:35:00|10.52|9.5|10.51|9.51|10.53|9.53|10.45|9.45|0
1758213600000|2025-09-18 16:40:00|10.52|9.52|10.41|9.41|10.53|9.52|10.4|9.4|0
1758213900000|2025-09-18 16:45:00|10.4|9.4|10.41|9.41|10.44|9.44|10.39|9.39|0
1758214200000|2025-09-18 16:50:00|10.42|9.42|10.46|9.46|10.47|9.47|10.39|9.39|0
1758214500000|2025-09-18 16:55:00|10.47|9.47|10.41|9.41|10.52|9.52|10.4|9.4|0
1758214800000|2025-09-18 17:00:00|10.42|9.42|10.43|9.43|10.48|9.48|10.38|9.38|0
1758215100000|2025-09-18 17:05:00|10.42|9.42|10.41|9.41|10.48|9.48|10.39|9.39|0
1758215400000|2025-09-18 17:10:00|10.42|9.42|10.46|9.46|10.48|9.48|10.4|9.4|0
1758215700000|2025-09-18 17:15:00|10.45|9.45|10.52|9.51|10.52|9.51|10.41|9.41|0
1758216000000|2025-09-18 17:20:00|10.51|9.5|10.48|9.48|10.52|9.52|10.39|9.39|0
1758216300000|2025-09-18 17:25:00|10.47|9.47|10.51|9.51|10.53|9.53|10.45|9.45|0
1758216600000|2025-09-18 17:30:00|10.52|9.52|10.52|9.52|10.53|9.53|10.49|9.49|0
1758216900000|2025-09-18 17:35:00|10.53|9.53|10.54|9.54|10.66|9.64|10.52|9.52|0
1758217200000|2025-09-18 17:40:00|10.55|9.53|10.61|9.6|10.65|9.63|10.55|9.53|0
1758217500000|2025-09-18 17:45:00|10.56|9.56|10.6|9.59|10.64|9.62|10.56|9.56|0
1758217800000|2025-09-18 17:50:00|10.61|9.6|10.52|9.51|10.65|9.64|10.49|9.49|0
1758218100000|2025-09-18 17:55:00|10.51|9.52|10.62|9.6|10.73|9.71|10.5|9.5|0
1758218400000|2025-09-18 18:00:00|10.63|9.61|10.6|9.59|10.73|9.71|10.59|9.58|0
1758218700000|2025-09-18 18:05:00|10.61|9.6|10.62|9.61|10.63|9.62|10.59|9.58|0
1758219000000|2025-09-18 18:10:00|10.65|9.63|10.71|9.69|10.74|9.72|10.6|9.59|0
1758219300000|2025-09-18 18:15:00|10.7|9.68|10.74|9.72|10.75|9.72|10.65|9.64|0
1758219600000|2025-09-18 18:20:00|10.75|9.7|10.73|9.71|10.75|9.72|10.68|9.66|0
1758219900000|2025-09-18 18:25:00|10.72|9.7|10.74|9.72|10.74|9.72|10.62|9.6|0
1758220200000|2025-09-18 18:30:00|10.73|9.71|10.71|9.69|10.78|9.75|10.65|9.64|0
1758220500000|2025-09-18 18:35:00|10.72|9.7|10.78|9.75|10.79|9.76|10.7|9.68|0
1758220800000|2025-09-18 18:40:00|10.77|9.74|10.82|9.79|10.86|9.83|10.72|9.7|0
1758221100000|2025-09-18 18:45:00|10.83|9.8|10.84|9.81|10.84|9.81|10.77|9.74|0
1758221400000|2025-09-18 18:50:00|10.82|9.79|10.73|9.71|10.83|9.8|10.71|9.69|0
1758221700000|2025-09-18 18:55:00|10.72|9.7|10.77|9.75|10.77|9.75|10.65|9.63|0
1758222000000|2025-09-18 19:00:00|10.76|9.74|10.82|9.79|10.83|9.8|10.71|9.69|0
1758222300000|2025-09-18 19:05:00|10.81|9.78|10.82|9.79|10.84|9.81|10.77|9.75|0
1758222600000|2025-09-18 19:10:00|10.83|9.8|10.83|9.8|10.88|9.85|10.81|9.78|0
1758222900000|2025-09-18 19:15:00|10.87|9.84|10.93|9.88|10.95|9.9|10.82|9.79|0
1758223200000|2025-09-18 19:20:00|10.92|9.89|11.03|9.98|11.04|9.99|10.91|9.87|0
1758223500000|2025-09-18 19:25:00|11.04|9.99|11.05|10|11.06|10.01|11.01|9.96|0
1758223800000|2025-09-18 19:30:00|11.06|10.01|11.14|10.08|11.17|10.11|11.01|9.96|0
1758224100000|2025-09-18 19:35:00|11.13|10.07|11.13|10.07|11.2|10.14|11.11|10.05|0
1758224400000|2025-09-18 19:40:00|11.12|10.06|11.14|10.08|11.24|10.17|11.11|10.05|0
1758224700000|2025-09-18 19:45:00|11.13|10.07|11.17|10.1|11.23|10.16|11.12|10.06|0
1758225000000|2025-09-18 19:50:00|11.15|10.11|11.1|10.04|11.16|10.11|11.03|9.98|0
1758225300000|2025-09-18 19:55:00|11.03|9.98|11.34|10.26|11.35|10.27|11.03|9.98|0
1758225600000|2025-09-18 20:00:00|11.35|10.27|11.29|10.21|11.35|10.27|11.26|10.18|0
1758225900000|2025-09-18 20:05:00|11.28|10.2|11.3|10.22|11.32|10.24|11.27|10.2|0
1758226200000|2025-09-18 20:10:00|11.31|10.23|11.29|10.22|11.32|10.24|11.25|10.18|0
1758226500000|2025-09-18 20:15:00|11.32|10.24|11.22|10.15|11.32|10.24|11.19|10.12|0
1758226800000|2025-09-18 20:20:00|11.23|10.16|11.24|10.17|11.25|10.18|11.22|10.15|0
1758227100000|2025-09-18 20:25:00|11.25|10.18|11.18|10.11|11.25|10.18|11.18|10.11|0
1758227400000|2025-09-18 20:30:00|11.17|10.12|11.13|10.07|11.2|10.13|11.13|10.07|0
1758227700000|2025-09-18 20:35:00|11.14|10.08|11.14|10.08|11.19|10.13|11.13|10.07|0
1758228000000|2025-09-18 20:40:00|11.13|10.07|11.18|10.12|11.2|10.13|11.13|10.07|0
1758228300000|2025-09-18 20:45:00|11.19|10.11|11.17|10.11|11.2|10.13|11.16|10.1|0
1758228600000|2025-09-18 20:50:00|11.18|10.1|11.18|10.12|11.2|10.14|11.17|10.1|0
1758228900000|2025-09-18 20:55:00|11.55|9.75|11.55|9.75|11.56|9.76|11.53|9.73|0
1758229200000|2025-09-18 21:00:00|11.56|9.76|11.55|9.75|11.56|9.76|11.55|9.75|0
1758230700000|2025-09-18 21:25:00|11.54|9.74|11.55|9.75|11.55|9.75|11.54|9.74|0
1758231000000|2025-09-18 21:30:00|11.54|9.74|11.54|9.74|11.54|9.74|11.54|9.74|0
1758231900000|2025-09-18 21:45:00|11.53|9.73|11.53|9.73|11.53|9.73|11.53|9.73|0
1758232200000|2025-09-18 21:50:00|11.54|9.74|11.53|9.73|11.54|9.74|11.53|9.73|0
1758232500000|2025-09-18 21:55:00|11.54|9.74|11.52|9.72|11.54|9.74|11.52|9.72|0
1758232800000|2025-09-18 22:00:00|11.53|9.73|11.46|9.66|11.53|9.73|11.45|9.65|0
1758233100000|2025-09-18 22:05:00|11.47|9.67|11.43|9.63|11.47|9.67|11.43|9.63|0
1758233400000|2025-09-18 22:10:00|11.42|9.62|11.41|9.61|11.44|9.64|11.41|9.61|0
1758233700000|2025-09-18 22:15:00|11.42|9.62|11.43|9.63|11.43|9.63|11.4|9.6|0
1758234000000|2025-09-18 22:20:00|11.44|9.64|11.42|9.62|11.45|9.65|11.42|9.62|0
1758234300000|2025-09-18 22:25:00|11.41|9.61|11.41|9.61|11.42|9.62|11.4|9.6|0
1758234600000|2025-09-18 22:30:00|11.4|9.6|11.45|9.65|11.45|9.65|11.4|9.6|0
1758234900000|2025-09-18 22:35:00|11.46|9.66|11.51|9.71|11.51|9.71|11.45|9.65|0
1758235200000|2025-09-18 22:40:00|11.52|9.72|11.54|9.74|11.55|9.75|11.52|9.72|0
1758235500000|2025-09-18 22:45:00|11.53|9.73|11.5|9.7|11.53|9.73|11.49|9.69|0
1758235800000|2025-09-18 22:50:00|11.49|9.69|11.45|9.65|11.49|9.69|11.45|9.65|0
1758236100000|2025-09-18 22:55:00|11.44|9.64|11.42|9.62|11.44|9.64|11.41|9.61|0
1758236400000|2025-09-18 23:00:00|11.43|9.63|11.43|9.63|11.44|9.64|11.4|9.6|0
1758236700000|2025-09-18 23:05:00|11.42|9.62|11.43|9.63|11.43|9.63|11.41|9.61|0
1758237000000|2025-09-18 23:10:00|11.42|9.62|11.43|9.63|11.43|9.63|11.39|9.59|0
1758237300000|2025-09-18 23:15:00|11.42|9.62|11.41|9.61|11.43|9.63|11.41|9.61|0
1758237600000|2025-09-18 23:20:00|11.42|9.62|11.41|9.61|11.42|9.62|11.4|9.6|0
1758237900000|2025-09-18 23:25:00|11.42|9.62|11.42|9.62|11.42|9.62|11.41|9.61|0
1758238200000|2025-09-18 23:30:00|11.41|9.61|11.39|9.59|11.42|9.62|11.39|9.59|0
1758238500000|2025-09-18 23:35:00|11.38|9.58|11.37|9.57|11.38|9.58|11.37|9.57|0
1758238800000|2025-09-18 23:40:00|11.38|9.58|11.39|9.59|11.39|9.59|11.37|9.57|0
1758239100000|2025-09-18 23:45:00|11.4|9.6|11.39|9.59|11.4|9.6|11.37|9.57|0
1758239400000|2025-09-18 23:50:00|11.4|9.6|11.4|9.6|11.4|9.6|11.39|9.59|0
1758239700000|2025-09-18 23:55:00|11.39|9.59|11.42|9.62|11.42|9.62|11.38|9.58|0
1758240000000|2025-09-19 00:00:00|11.41|9.61|11.38|9.58|11.41|9.61|11.36|9.56|0
1758240300000|2025-09-19 00:05:00|11.37|9.57|11.39|9.59|11.4|9.6|11.36|9.56|0
1758240600000|2025-09-19 00:10:00|11.38|9.58|11.47|9.67|11.47|9.67|11.38|9.58|0
1758240900000|2025-09-19 00:15:00|11.46|9.66|11.04|9.99|11.47|10.04|11.02|9.66|0
1758241200000|2025-09-19 00:20:00|11.05|10|11.13|10.07|11.15|10.09|11.05|10|0
1758241500000|2025-09-19 00:25:00|11.14|10.08|11.15|10.09|11.17|10.11|11.12|10.06|0
1758241800000|2025-09-19 00:30:00|11.14|10.08|11.14|10.08|11.16|10.09|11.13|10.07|0
1758242100000|2025-09-19 00:35:00|11.13|10.07|11.15|10.08|11.15|10.09|11.12|10.06|0
1758242400000|2025-09-19 00:40:00|11.14|10.09|11.18|10.12|11.21|10.14|11.14|10.07|0
1758242700000|2025-09-19 00:45:00|11.17|10.11|11.18|10.11|11.21|10.14|11.17|10.1|0
1758243000000|2025-09-19 00:50:00|11.17|10.12|11.25|10.18|11.25|10.18|11.17|10.12|0
1758243300000|2025-09-19 00:55:00|11.2|10.13|11.15|10.09|11.21|10.14|11.14|10.08|0
1758243600000|2025-09-19 01:00:00|11.16|10.1|11.15|10.09|11.16|10.1|11.12|10.06|0
1758243900000|2025-09-19 01:05:00|11.16|10.08|11.14|10.08|11.16|10.1|11.13|10.07|0
1758244200000|2025-09-19 01:10:00|11.13|10.07|11.14|10.08|11.16|10.1|11.12|10.06|0
1758244500000|2025-09-19 01:15:00|11.15|10.09|11.13|10.07|11.17|10.11|11.13|10.07|0
1758244800000|2025-09-19 01:20:00|11.14|10.08|11.16|10.1|11.16|10.1|11.12|10.06|0
1758245100000|2025-09-19 01:25:00|11.15|10.09|11.14|10.08|11.15|10.09|11.13|10.07|0
1758245400000|2025-09-19 01:30:00|11.13|10.07|11.14|10.08|11.15|10.09|11.11|10.05|0
1758245700000|2025-09-19 01:35:00|11.15|10.07|11.15|10.09|11.15|10.09|11.12|10.06|0
1758246000000|2025-09-19 01:40:00|11.13|10.07|11.14|10.08|11.15|10.09|11.12|10.06|0
1758246300000|2025-09-19 01:45:00|11.13|10.07|11.2|10.13|11.21|10.15|11.12|10.06|0
1758246600000|2025-09-19 01:50:00|11.21|10.14|11.14|10.08|11.21|10.15|11.14|10.08|0
1758246900000|2025-09-19 01:55:00|11.13|10.07|11.14|10.08|11.16|10.1|11.13|10.07|0
1758247200000|2025-09-19 02:00:00|11.15|10.09|11.19|10.13|11.2|10.14|11.13|10.07|0
1758247500000|2025-09-19 02:05:00|11.2|10.14|11.21|10.14|11.22|10.15|11.19|10.12|0
1758247800000|2025-09-19 02:10:00|11.2|10.15|11.2|10.13|11.22|10.15|11.19|10.13|0
1758248100000|2025-09-19 02:15:00|11.21|10.14|11.2|10.13|11.26|10.19|11.19|10.13|0
1758248400000|2025-09-19 02:20:00|11.19|10.12|11.19|10.12|11.22|10.15|11.19|10.12|0
1758248700000|2025-09-19 02:25:00|11.2|10.13|11.21|10.14|11.22|10.15|11.19|10.12|0
1758249000000|2025-09-19 02:30:00|11.22|10.15|11.26|10.19|11.28|10.2|11.22|10.15|0
1758249300000|2025-09-19 02:35:00|11.25|10.18|11.15|10.09|11.25|10.18|11.14|10.08|0
1758249600000|2025-09-19 02:40:00|11.14|10.08|11.2|10.13|11.2|10.13|11.14|10.08|0
1758249900000|2025-09-19 02:45:00|11.21|10.14|11.2|10.13|11.22|10.15|11.18|10.11|0
1758250200000|2025-09-19 02:50:00|11.19|10.14|11.21|10.14|11.21|10.14|11.19|10.13|0
1758250500000|2025-09-19 02:55:00|11.2|10.13|11.21|10.14|11.21|10.14|11.18|10.12|0
1758250800000|2025-09-19 03:00:00|11.2|10.13|11.19|10.12|11.21|10.14|11.18|10.12|0
1758251100000|2025-09-19 03:05:00|11.14|10.13|11.13|10.07|11.19|10.13|11.11|10.05|0
1758251400000|2025-09-19 03:10:00|11.12|10.06|11.03|9.98|11.14|10.08|11.02|9.97|0
1758251700000|2025-09-19 03:15:00|11.02|9.97|11.04|9.99|11.04|9.99|11.02|9.97|0
1758252000000|2025-09-19 03:20:00|11.05|10.01|11.03|9.98|11.06|10.01|11.02|9.97|0
1758252300000|2025-09-19 03:25:00|11.02|9.97|11.02|9.97|11.05|10|11.01|9.96|0
1758252600000|2025-09-19 03:30:00|11.03|9.98|11.03|9.98|11.05|9.99|11.02|9.97|0
1758252900000|2025-09-19 03:35:00|11.02|9.97|11.09|10.03|11.15|10.09|11.02|9.97|0
1758253200000|2025-09-19 03:40:00|11.08|10.02|11.05|10|11.09|10.03|11.02|9.97|0
1758253500000|2025-09-19 03:45:00|11.06|10.01|11.12|10.06|11.16|10.1|11.02|9.97|0
1758253800000|2025-09-19 03:50:00|11.14|10.08|11.14|10.08|11.17|10.1|11.12|10.06|0
1758254100000|2025-09-19 03:55:00|11.13|10.07|11.13|10.07|11.16|10.1|11.12|10.07|0
1758254400000|2025-09-19 04:00:00|11.12|10.06|11.19|10.12|11.21|10.14|11.12|10.06|0
1758254700000|2025-09-19 04:05:00|11.2|10.13|11.19|10.12|11.22|10.15|11.17|10.11|0
1758255000000|2025-09-19 04:10:00|11.2|10.13|11.2|10.14|11.22|10.15|11.17|10.11|0
1758255300000|2025-09-19 04:15:00|11.21|10.15|11.25|10.18|11.27|10.19|11.17|10.11|0
1758255600000|2025-09-19 04:20:00|11.26|10.17|11.25|10.18|11.26|10.19|11.22|10.15|0
1758255900000|2025-09-19 04:25:00|11.24|10.17|11.23|10.16|11.25|10.17|11.16|10.09|0
1758256200000|2025-09-19 04:30:00|11.24|10.17|11.2|10.13|11.26|10.19|11.19|10.12|0
1758256500000|2025-09-19 04:35:00|11.19|10.12|11.14|10.08|11.2|10.13|11.13|10.07|0
1758256800000|2025-09-19 04:40:00|11.15|10.09|11.14|10.08|11.16|10.09|11.11|10.05|0
1758257100000|2025-09-19 04:45:00|11.15|10.09|11.14|10.08|11.15|10.09|11.13|10.07|0
1758257400000|2025-09-19 04:50:00|11.13|10.07|11.14|10.08|11.15|10.09|11.11|10.06|0
1758257700000|2025-09-19 04:55:00|11.13|10.07|11.13|10.07|11.15|10.09|11.12|10.06|0
1758258000000|2025-09-19 05:00:00|11.12|10.06|11.14|10.08|11.15|10.09|11.12|10.06|0
1758258300000|2025-09-19 05:05:00|11.13|10.07|11.14|10.08|11.15|10.09|11.12|10.07|0
1758258600000|2025-09-19 05:10:00|11.13|10.07|11.14|10.08|11.16|10.1|11.13|10.07|0
1758258900000|2025-09-19 05:15:00|11.15|10.09|11.14|10.08|11.15|10.09|11.12|10.07|0
1758259200000|2025-09-19 05:20:00|11.13|10.07|11.12|10.07|11.15|10.09|11.12|10.06|0
1758259500000|2025-09-19 05:25:00|11.11|10.06|11.14|10.08|11.17|10.1|11.11|10.05|0
1758259800000|2025-09-19 05:30:00|11.16|10.1|11.17|10.11|11.21|10.14|11.11|10.05|0
1758260100000|2025-09-19 05:35:00|11.18|10.12|11.17|10.11|11.2|10.13|11.17|10.1|0
1758260400000|2025-09-19 05:40:00|11.18|10.1|11.19|10.12|11.21|10.14|11.18|10.1|0
1758260700000|2025-09-19 05:45:00|11.18|10.13|11.19|10.12|11.21|10.14|11.16|10.1|0
1758261000000|2025-09-19 05:50:00|11.18|10.13|11.17|10.11|11.21|10.14|11.16|10.1|0
1758261300000|2025-09-19 05:55:00|11.18|10.1|11.19|10.12|11.19|10.12|11.16|10.1|0
1758261600000|2025-09-19 06:00:00|11.18|10.11|11.14|10.07|11.21|10.14|11.1|10.05|0
1758261900000|2025-09-19 06:05:00|11.12|10.08|11.07|10.02|11.12|10.08|11.07|10.01|0
1758262200000|2025-09-19 06:10:00|11.08|10.01|10.97|9.93|11.09|10.03|10.96|9.92|0
1758262500000|2025-09-19 06:15:00|10.96|9.92|11.08|10.02|11.08|10.03|10.96|9.92|0
1758262800000|2025-09-19 06:20:00|11.07|10.03|11.14|10.08|11.18|10.12|11.02|9.97|0
1758263100000|2025-09-19 06:25:00|11.15|10.09|11.14|10.08|11.17|10.1|11.12|10.06|0
1758263400000|2025-09-19 06:30:00|11.16|10.09|11.09|10.03|11.17|10.11|11.09|10.03|0
1758263700000|2025-09-19 06:35:00|11.14|10.04|11.07|10.02|11.16|10.1|11.05|9.99|0
1758264000000|2025-09-19 06:40:00|11.06|10.01|11.08|10.03|11.09|10.03|11|9.96|0
1758264300000|2025-09-19 06:45:00|11.09|10.02|11.06|10|11.11|10.05|11.06|10|0
1758264600000|2025-09-19 06:50:00|11.05|10.02|11.12|10.06|11.16|10.1|11.04|9.99|0
1758264900000|2025-09-19 06:55:00|11.13|10.07|11.21|10.14|11.21|10.15|11.08|10.02|0
1758265200000|2025-09-19 07:00:00|11.19|10.13|11.22|10.16|11.22|10.16|11.11|10.06|0
1758265500000|2025-09-19 07:05:00|11.18|10.11|11.29|10.21|11.31|10.23|11.18|10.11|0
1758265800000|2025-09-19 07:10:00|11.28|10.2|11.15|10.08|11.28|10.2|11.11|10.05|0
1758266100000|2025-09-19 07:15:00|11.14|10.09|11.13|10.07|11.17|10.1|11.1|10.05|0
1758266400000|2025-09-19 07:20:00|11.14|10.08|11.12|10.06|11.14|10.08|11.07|10.02|0
1758266700000|2025-09-19 07:25:00|11.08|10.03|11.03|9.98|11.14|10.08|11.02|9.97|0
1758267000000|2025-09-19 07:30:00|11.02|9.97|11.03|9.98|11.05|10|11|9.95|0
1758267300000|2025-09-19 07:35:00|11.04|9.99|11.08|10.03|11.1|10.04|11.02|9.97|0
1758267600000|2025-09-19 07:40:00|11.09|10.02|11.03|9.98|11.09|10.03|11.02|9.97|0
1758267900000|2025-09-19 07:45:00|11.04|9.99|11.08|10.02|11.11|10.05|11.02|9.97|0
1758268200000|2025-09-19 07:50:00|11.07|10.03|11.02|9.97|11.1|10.04|11|9.95|0
1758268500000|2025-09-19 07:55:00|11.01|9.96|10.98|9.94|11.06|10|10.98|9.93|0
1758268800000|2025-09-19 08:00:00|10.99|9.93|10.92|9.88|11|9.96|10.91|9.87|0
1758269100000|2025-09-19 08:05:00|10.91|9.87|10.92|9.88|10.93|9.89|10.9|9.87|0
1758269400000|2025-09-19 08:10:00|10.87|9.83|10.87|9.84|10.88|9.84|10.85|9.82|0
1758269700000|2025-09-19 08:15:00|10.88|9.83|10.87|9.83|10.88|9.85|10.83|9.8|0
1758270000000|2025-09-19 08:20:00|10.85|9.82|10.82|9.79|10.86|9.83|10.8|9.77|0
1758270300000|2025-09-19 08:25:00|10.83|9.8|10.82|9.79|10.83|9.8|10.81|9.78|0
1758270600000|2025-09-19 08:30:00|10.83|9.8|10.81|9.78|10.83|9.8|10.81|9.78|0
1758270900000|2025-09-19 08:35:00|10.8|9.77|10.82|9.79|10.83|9.8|10.8|9.77|0
1758271200000|2025-09-19 08:40:00|10.81|9.78|10.82|9.79|10.83|9.8|10.81|9.78|0
1758271500000|2025-09-19 08:45:00|10.83|9.8|10.82|9.79|10.83|9.8|10.81|9.78|0
1758271800000|2025-09-19 08:50:00|10.83|9.8|10.82|9.79|10.83|9.8|10.81|9.78|0
1758272100000|2025-09-19 08:55:00|10.84|9.8|10.82|9.79|10.84|9.81|10.81|9.78|0
1758272400000|2025-09-19 09:00:00|10.83|9.8|10.82|9.79|10.83|9.8|10.79|9.76|0
1758272700000|2025-09-19 09:05:00|10.81|9.78|10.83|9.8|10.88|9.84|10.81|9.78|0
1758273000000|2025-09-19 09:10:00|10.82|9.79|10.87|9.84|10.89|9.85|10.8|9.78|0
1758273300000|2025-09-19 09:15:00|10.86|9.83|10.82|9.79|10.88|9.85|10.81|9.78|0
1758273600000|2025-09-19 09:20:00|10.83|9.8|10.82|9.79|10.83|9.8|10.81|9.78|0
1758273900000|2025-09-19 09:25:00|10.81|9.78|10.83|9.79|10.83|9.8|10.81|9.78|0
1758274200000|2025-09-19 09:30:00|10.82|9.8|10.83|9.8|10.83|9.8|10.8|9.77|0
1758274500000|2025-09-19 09:35:00|10.82|9.79|10.82|9.79|10.83|9.8|10.8|9.78|0
1758274800000|2025-09-19 09:40:00|10.83|9.8|10.83|9.8|10.83|9.8|10.8|9.77|0
1758275100000|2025-09-19 09:45:00|10.82|9.79|10.84|9.81|10.84|9.81|10.79|9.76|0
1758275400000|2025-09-19 09:50:00|10.82|9.79|10.83|9.8|10.84|9.81|10.81|9.78|0
1758275700000|2025-09-19 09:55:00|10.84|9.79|10.83|9.8|10.84|9.81|10.81|9.78|0
1758276000000|2025-09-19 10:00:00|10.82|9.79|10.81|9.78|10.84|9.81|10.8|9.77|0
1758276300000|2025-09-19 10:05:00|10.8|9.77|10.82|9.79|10.83|9.8|10.8|9.77|0
1758276600000|2025-09-19 10:10:00|10.81|9.78|10.82|9.79|10.85|9.82|10.8|9.78|0
1758276900000|2025-09-19 10:15:00|10.81|9.78|10.83|9.8|10.84|9.81|10.8|9.77|0
1758277200000|2025-09-19 10:20:00|10.84|9.81|10.82|9.79|10.84|9.81|10.81|9.78|0
1758277500000|2025-09-19 10:25:00|10.81|9.78|10.82|9.79|10.83|9.79|10.8|9.77|0
1758277800000|2025-09-19 10:30:00|10.83|9.8|10.82|9.79|10.84|9.81|10.81|9.78|0
1758278100000|2025-09-19 10:35:00|10.83|9.8|10.82|9.79|10.84|9.8|10.8|9.77|0
1758278400000|2025-09-19 10:40:00|10.81|9.78|10.77|9.74|10.82|9.79|10.76|9.74|0
1758278700000|2025-09-19 10:45:00|10.76|9.75|10.78|9.75|10.79|9.76|10.76|9.74|0
1758279000000|2025-09-19 10:50:00|10.77|9.74|10.83|9.8|10.83|9.8|10.76|9.74|0
1758279300000|2025-09-19 10:55:00|10.84|9.81|10.86|9.83|10.89|9.85|10.82|9.79|0
1758279600000|2025-09-19 11:00:00|10.87|9.82|10.81|9.78|10.87|9.83|10.8|9.77|0
1758279900000|2025-09-19 11:05:00|10.82|9.79|10.82|9.79|10.84|9.8|10.8|9.77|0
1758280200000|2025-09-19 11:10:00|10.84|9.81|10.82|9.79|10.88|9.84|10.81|9.78|0
1758280500000|2025-09-19 11:15:00|10.81|9.78|10.82|9.79|10.83|9.8|10.8|9.77|0
1758280800000|2025-09-19 11:20:00|10.83|9.8|10.88|9.84|10.88|9.84|10.81|9.78|0
1758281100000|2025-09-19 11:25:00|10.89|9.85|10.81|9.78|10.89|9.85|10.81|9.78|0
1758281400000|2025-09-19 11:30:00|10.82|9.79|10.81|9.78|10.83|9.8|10.8|9.77|0
1758281700000|2025-09-19 11:35:00|10.82|9.79|10.81|9.78|10.83|9.8|10.8|9.77|0
1758282000000|2025-09-19 11:40:00|10.8|9.77|10.82|9.79|10.83|9.8|10.8|9.77|0
1758282300000|2025-09-19 11:45:00|10.83|9.8|10.81|9.78|10.84|9.8|10.8|9.77|0
1758282600000|2025-09-19 11:50:00|10.82|9.79|10.82|9.79|10.83|9.8|10.81|9.78|0
1758282900000|2025-09-19 11:55:00|10.83|9.8|10.82|9.79|10.83|9.8|10.81|9.78|0
1758283200000|2025-09-19 12:00:00|10.83|9.8|10.71|9.69|10.98|9.93|10.22|9.22|0
1758283500000|2025-09-19 12:05:00|10.7|9.68|10.71|9.69|10.74|9.71|10.7|9.68|0
1758283800000|2025-09-19 12:10:00|10.72|9.7|10.7|9.68|10.73|9.71|10.7|9.68|0
1758284100000|2025-09-19 12:15:00|10.71|9.69|10.72|9.7|10.72|9.7|10.7|9.68|0
1758284400000|2025-09-19 12:20:00|10.73|9.71|10.72|9.69|10.73|9.71|10.7|9.68|0
1758284700000|2025-09-19 12:25:00|10.71|9.7|10.71|9.69|10.73|9.71|10.69|9.68|0
1758285000000|2025-09-19 12:30:00|10.72|9.7|10.72|9.7|10.89|9.85|10.65|9.64|0
1758285300000|2025-09-19 12:35:00|10.73|9.71|10.61|9.6|10.75|9.73|10.61|9.6|0
1758285600000|2025-09-19 12:40:00|10.6|9.59|10.6|9.59|10.63|9.62|10.59|9.58|0
1758285900000|2025-09-19 12:45:00|10.61|9.6|10.6|9.59|10.62|9.61|10.59|9.58|0
1758286200000|2025-09-19 12:50:00|10.59|9.58|10.61|9.6|10.63|9.62|10.56|9.56|0
1758286500000|2025-09-19 12:55:00|10.62|9.61|10.66|9.65|10.68|9.66|10.62|9.61|0
1758286800000|2025-09-19 13:00:00|10.67|9.15|10.61|9.6|10.68|9.66|10.15|9.15|0
1758287100000|2025-09-19 13:05:00|10.6|9.59|10.61|9.6|10.63|9.61|10.59|9.58|0
1758287400000|2025-09-19 13:10:00|10.6|9.59|10.6|9.59|10.63|9.62|10.58|9.57|0
1758287700000|2025-09-19 13:15:00|10.61|9.6|10.57|9.56|10.61|9.6|10.54|9.53|0
1758288000000|2025-09-19 13:20:00|10.56|9.55|10.51|9.51|10.57|9.56|10.44|9.44|0
1758288300000|2025-09-19 13:25:00|10.49|9.49|10.41|9.41|10.49|9.49|10.4|9.4|0
1758288600000|2025-09-19 13:30:00|10.66|9.64|10.73|9.71|10.74|9.72|10.55|9.55|0
1758288900000|2025-09-19 13:35:00|10.72|9.7|10.73|9.71|10.81|9.78|10.72|9.7|0
1758289200000|2025-09-19 13:40:00|10.72|9.7|10.92|9.88|10.96|9.92|10.72|9.7|0
1758289500000|2025-09-19 13:45:00|10.93|9.89|10.87|9.84|11.04|9.99|10.84|9.81|0
1758289800000|2025-09-19 13:50:00|10.88|9.83|10.87|9.83|10.94|9.9|10.75|9.73|0
1758290100000|2025-09-19 13:55:00|10.86|9.82|10.93|9.88|10.99|9.94|10.86|9.82|0
1758290400000|2025-09-19 14:00:00|10.92|9.89|11.03|9.98|11.05|10|10.88|9.85|0
1758290700000|2025-09-19 14:05:00|11.01|9.96|11.08|10.03|11.08|10.03|10.95|9.91|0
1758291000000|2025-09-19 14:10:00|11.06|10.02|11.12|10.06|11.18|10.12|11.06|10.01|0
1758291300000|2025-09-19 14:15:00|11.11|10.05|11.13|10.07|11.16|10.1|11.1|10.05|0
1758291600000|2025-09-19 14:20:00|11.12|10.06|11.13|10.07|11.18|10.11|11.06|10.01|0
1758291900000|2025-09-19 14:25:00|11.14|10.08|11.29|10.22|11.3|10.22|11.11|10.05|0
1758292200000|2025-09-19 14:30:00|11.31|10.23|11.19|10.12|11.32|10.24|11.18|10.11|0
1758292500000|2025-09-19 14:35:00|11.18|10.11|11.22|10.15|11.27|10.19|11.17|10.1|0
1758292800000|2025-09-19 14:40:00|11.25|10.18|11.35|10.27|11.37|10.29|11.25|10.18|0
1758293100000|2025-09-19 14:45:00|11.37|10.29|11.35|10.27|11.48|10.38|11.33|10.25|0
1758293400000|2025-09-19 14:50:00|11.34|10.26|11.25|10.18|11.38|10.3|11.17|10.11|0
1758293700000|2025-09-19 14:55:00|11.26|10.17|11.24|10.17|11.3|10.23|11.2|10.13|0
1758294000000|2025-09-19 15:00:00|11.23|10.16|11.31|10.23|11.32|10.24|11.2|10.13|0
1758294300000|2025-09-19 15:05:00|11.34|10.26|11.45|10.36|11.45|10.36|11.31|10.23|0
1758294600000|2025-09-19 15:10:00|11.44|10.35|11.45|10.36|11.49|10.39|11.41|10.32|0
1758294900000|2025-09-19 15:15:00|11.44|10.35|11.44|10.35|11.52|10.42|11.42|10.33|0
1758295200000|2025-09-19 15:20:00|11.45|10.36|11.41|10.32|11.58|10.48|11.4|10.31|0
1758295500000|2025-09-19 15:25:00|11.42|10.33|11.55|10.45|11.57|10.47|11.42|10.33|0
1758295800000|2025-09-19 15:30:00|11.56|10.46|11.51|10.42|11.63|10.52|11.51|10.42|0
1758296100000|2025-09-19 15:35:00|11.52|10.43|11.58|10.47|11.58|10.48|11.51|10.42|0
1758296400000|2025-09-19 15:40:00|11.57|10.46|11.47|10.37|11.57|10.47|11.43|10.34|0
1758296700000|2025-09-19 15:45:00|11.48|10.39|11.45|10.36|11.51|10.41|11.42|10.33|0
1758297000000|2025-09-19 15:50:00|11.46|10.37|11.34|10.26|11.46|10.37|11.34|10.26|0
1758297300000|2025-09-19 15:55:00|11.35|10.27|11.34|10.26|11.37|10.28|11.32|10.24|0
1758297600000|2025-09-19 16:00:00|11.35|10.25|11.23|10.16|11.36|10.28|11.2|10.14|0
1758297900000|2025-09-19 16:05:00|11.24|10.17|11.25|10.18|11.27|10.2|11.22|10.15|0
1758298200000|2025-09-19 16:10:00|11.24|10.17|11.24|10.17|11.25|10.18|11.18|10.12|0
1758298500000|2025-09-19 16:15:00|11.23|10.16|11.24|10.17|11.26|10.18|11.21|10.14|0
1758298800000|2025-09-19 16:20:00|11.23|10.16|11.24|10.17|11.25|10.18|11.21|10.14|0
1758299100000|2025-09-19 16:25:00|11.25|10.18|11.22|10.15|11.26|10.19|11.22|10.15|0
1758299400000|2025-09-19 16:30:00|11.24|10.17|11.24|10.17|11.29|10.22|11.22|10.16|0
1758299700000|2025-09-19 16:35:00|11.23|10.16|11.24|10.17|11.26|10.19|11.21|10.14|0
1758300000000|2025-09-19 16:40:00|11.23|10.16|11.23|10.16|11.25|10.18|11.22|10.15|0
1758300300000|2025-09-19 16:45:00|11.24|10.17|11.15|10.09|11.26|10.18|11.11|10.05|0
1758300600000|2025-09-19 16:50:00|11.14|10.08|11.19|10.12|11.2|10.14|11.13|10.07|0
1758300900000|2025-09-19 16:55:00|11.2|10.13|11.18|10.12|11.24|10.17|11.13|10.07|0
1758301200000|2025-09-19 17:00:00|11.19|10.13|11.13|10.07|11.2|10.13|11.08|10.03|0
1758301500000|2025-09-19 17:05:00|11.14|10.08|11.24|10.17|11.26|10.19|11.13|10.07|0
1758301800000|2025-09-19 17:10:00|11.25|10.18|11.12|10.06|11.25|10.18|11.12|10.06|0
1758302100000|2025-09-19 17:15:00|11.13|10.07|11.13|10.07|11.15|10.09|11.11|10.05|0
1758302400000|2025-09-19 17:20:00|11.14|10.08|11.13|10.07|11.16|10.09|11.12|10.06|0
1758302700000|2025-09-19 17:25:00|11.14|10.08|11.12|10.06|11.15|10.09|11.11|10.05|0
1758303000000|2025-09-19 17:30:00|11.13|10.07|11.04|9.98|11.15|10.09|11.03|9.98|0
1758303300000|2025-09-19 17:35:00|11.03|9.99|11.02|9.97|11.05|10|10.99|9.95|0
1758303600000|2025-09-19 17:40:00|11.03|9.98|11.02|9.97|11.07|10.01|11.02|9.97|0
1758303900000|2025-09-19 17:45:00|11.01|9.96|11.03|9.98|11.05|9.99|11|9.96|0
1758304200000|2025-09-19 17:50:00|11.02|9.97|11.02|9.97|11.05|9.99|10.98|9.93|0
1758304500000|2025-09-19 17:55:00|11.03|9.98|11.02|9.97|11.05|10|11.01|9.96|0
1758304800000|2025-09-19 18:00:00|11.03|9.98|11.03|9.98|11.05|10|11.01|9.96|0
1758305100000|2025-09-19 18:05:00|10.98|9.93|11.03|9.98|11.03|9.98|10.97|9.92|0
1758305400000|2025-09-19 18:10:00|11.04|9.99|10.93|9.89|11.04|9.99|10.91|9.87|0
1758305700000|2025-09-19 18:15:00|10.92|9.88|10.91|9.87|10.95|9.9|10.91|9.87|0
1758306000000|2025-09-19 18:20:00|10.92|9.88|10.98|9.94|10.99|9.94|10.89|9.86|0
1758306300000|2025-09-19 18:25:00|10.99|9.97|10.98|9.93|11.05|10|10.96|9.92|0
1758306600000|2025-09-19 18:30:00|10.99|9.94|10.92|9.88|10.99|9.95|10.9|9.87|0
1758306900000|2025-09-19 18:35:00|10.91|9.87|10.92|9.88|10.95|9.9|10.91|9.87|0
1758307200000|2025-09-19 18:40:00|10.91|9.87|10.93|9.89|10.94|9.9|10.86|9.83|0
1758307500000|2025-09-19 18:45:00|10.92|9.88|10.92|9.88|10.94|9.9|10.91|9.88|0
1758307800000|2025-09-19 18:50:00|10.93|9.89|10.92|9.88|10.94|9.9|10.91|9.87|0
1758308100000|2025-09-19 18:55:00|10.93|9.89|10.85|9.82|10.94|9.9|10.85|9.82|0
1758308400000|2025-09-19 19:00:00|10.87|9.83|10.83|9.8|10.89|9.85|10.8|9.77|0
1758308700000|2025-09-19 19:05:00|10.81|9.78|10.83|9.8|10.87|9.84|10.8|9.77|0
1758309000000|2025-09-19 19:10:00|10.82|9.79|10.82|9.79|10.84|9.8|10.8|9.77|0
1758309300000|2025-09-19 19:15:00|10.81|9.78|10.82|9.79|10.84|9.8|10.8|9.77|0
1758309600000|2025-09-19 19:20:00|10.83|9.8|10.82|9.79|10.84|9.81|10.8|9.77|0
1758309900000|2025-09-19 19:25:00|10.81|9.78|10.83|9.8|10.83|9.8|10.77|9.75|0
1758310200000|2025-09-19 19:30:00|10.82|9.79|10.82|9.79|10.85|9.81|10.76|9.73|0
1758310500000|2025-09-19 19:35:00|10.81|9.78|10.83|9.79|10.84|9.81|10.8|9.77|0
1758310800000|2025-09-19 19:40:00|10.82|9.8|10.83|9.79|10.86|9.83|10.81|9.78|0
1758311100000|2025-09-19 19:45:00|10.87|9.8|10.87|9.83|10.88|9.85|10.77|9.74|0
1758311400000|2025-09-19 19:50:00|10.86|9.84|10.74|9.71|10.88|9.84|10.73|9.7|0
1758311700000|2025-09-19 19:55:00|10.73|9.67|10.76|9.73|10.81|9.78|10.63|9.61|0
1758312000000|2025-09-19 20:00:00|10.77|9.75|10.66|9.65|10.81|9.78|10.63|9.62|0
1758312300000|2025-09-19 20:05:00|10.67|9.64|10.72|9.7|10.72|9.7|10.65|9.64|0
1758312600000|2025-09-19 20:10:00|10.71|9.69|10.76|9.73|10.78|9.76|10.65|9.64|0
1758500100000|2025-09-22 00:15:00|10.66|9.64|10.67|9.65|10.68|9.66|10.65|9.63|0
1758500400000|2025-09-22 00:20:00|10.68|9.66|10.67|9.65|10.68|9.67|10.65|9.64|0
1758500700000|2025-09-22 00:25:00|10.66|9.64|10.67|9.65|10.69|9.67|10.66|9.64|0
1758501000000|2025-09-22 00:30:00|10.68|9.66|10.66|9.64|10.7|9.68|10.66|9.64|0
1758501300000|2025-09-22 00:35:00|10.67|9.65|10.65|9.64|10.67|9.66|10.65|9.64|0
1758501600000|2025-09-22 00:40:00|10.66|9.65|10.68|9.66|10.69|9.67|10.64|9.63|0
1758501900000|2025-09-22 00:45:00|10.67|9.7|10.68|9.66|10.72|9.7|10.65|9.64|0
1758502200000|2025-09-22 00:50:00|10.67|9.67|10.73|9.71|10.74|9.72|10.65|9.64|0
1758502500000|2025-09-22 00:55:00|10.74|9.72|10.76|9.74|10.79|9.77|10.73|9.71|0
1758502800000|2025-09-22 01:00:00|10.77|9.73|10.78|9.75|10.78|9.76|10.75|9.73|0
1758503100000|2025-09-22 01:05:00|10.77|9.74|10.68|9.66|10.78|9.76|10.64|9.63|0
1758503400000|2025-09-22 01:10:00|10.67|9.65|10.68|9.66|10.68|9.66|10.65|9.64|0
1758503700000|2025-09-22 01:15:00|10.69|9.67|10.66|9.64|10.69|9.67|10.65|9.64|0
1758504000000|2025-09-22 01:20:00|10.68|9.66|10.68|9.66|10.68|9.66|10.66|9.65|0
1758504300000|2025-09-22 01:25:00|10.73|9.7|10.73|9.71|10.74|9.72|10.71|9.69|0
1758504600000|2025-09-22 01:30:00|10.72|9.7|10.68|9.66|10.76|9.73|10.67|9.65|0
1758504900000|2025-09-22 01:35:00|10.67|9.65|10.68|9.66|10.7|9.68|10.65|9.64|0
1758505200000|2025-09-22 01:40:00|10.69|9.67|10.67|9.66|10.69|9.67|10.65|9.64|0
1758505500000|2025-09-22 01:45:00|10.66|9.65|10.67|9.65|10.69|9.67|10.66|9.64|0
1758505800000|2025-09-22 01:50:00|10.66|9.66|10.65|9.64|10.68|9.67|10.65|9.64|0
1758506100000|2025-09-22 01:55:00|10.66|9.65|10.67|9.65|10.67|9.66|10.65|9.63|0
1758506400000|2025-09-22 02:00:00|10.66|9.64|10.66|9.64|10.68|9.66|10.64|9.63|0
1758506700000|2025-09-22 02:05:00|10.67|9.65|10.68|9.66|10.69|9.67|10.67|9.64|0
1758507000000|2025-09-22 02:10:00|10.67|9.67|10.67|9.65|10.69|9.67|10.65|9.64|0
1758507300000|2025-09-22 02:15:00|10.71|9.69|10.72|9.7|10.73|9.71|10.7|9.69|0
1758507600000|2025-09-22 02:20:00|10.71|9.69|10.68|9.66|10.73|9.71|10.65|9.64|0
1758507900000|2025-09-22 02:25:00|10.66|9.65|10.68|9.66|10.68|9.66|10.65|9.64|0
1758508200000|2025-09-22 02:30:00|10.67|9.65|10.67|9.65|10.68|9.66|10.67|9.65|0
1758508500000|2025-09-22 02:35:00|10.66|9.66|10.65|9.64|10.67|9.66|10.65|9.64|0
1758508800000|2025-09-22 02:40:00|10.66|9.7|10.72|9.69|10.73|9.71|10.65|9.69|0
1758509100000|2025-09-22 02:45:00|10.71|9.7|10.67|9.66|10.73|9.71|10.66|9.64|0
1758509400000|2025-09-22 02:50:00|10.68|9.65|10.68|9.66|10.68|9.66|10.67|9.65|0
1758509700000|2025-09-22 02:55:00|10.67|9.65|10.68|9.66|10.68|9.67|10.65|9.64|0
1758510000000|2025-09-22 03:00:00|10.67|9.65|10.66|9.65|10.68|9.66|10.66|9.65|0
1758510300000|2025-09-22 03:05:00|10.67|9.64|10.73|9.7|10.73|9.7|10.66|9.64|0
1758510600000|2025-09-22 03:10:00|10.72|9.71|10.72|9.7|10.74|9.72|10.71|9.69|0
1758510900000|2025-09-22 03:15:00|10.71|9.69|10.67|9.66|10.73|9.71|10.67|9.65|0
1758511200000|2025-09-22 03:20:00|10.68|9.65|10.67|9.65|10.68|9.66|10.66|9.64|0
1758511500000|2025-09-22 03:25:00|10.66|9.66|10.66|9.64|10.68|9.66|10.66|9.64|0
1758511800000|2025-09-22 03:30:00|10.65|9.65|10.68|9.66|10.68|9.66|10.65|9.65|0
1758512100000|2025-09-22 03:35:00|10.67|9.65|10.67|9.65|10.68|9.66|10.66|9.64|0
1758512400000|2025-09-22 03:40:00|10.66|9.66|10.66|9.64|10.68|9.66|10.66|9.64|0
1758512700000|2025-09-22 03:45:00|10.65|9.65|10.66|9.65|10.68|9.66|10.65|9.64|0
1758513000000|2025-09-22 03:50:00|10.67|9.64|10.67|9.65|10.67|9.66|10.65|9.64|0
1758513300000|2025-09-22 03:55:00|10.66|9.66|10.66|9.65|10.68|9.66|10.66|9.65|0
1758513600000|2025-09-22 04:00:00|10.67|9.67|10.68|9.66|10.69|9.67|10.67|9.65|0
1758513900000|2025-09-22 04:05:00|10.69|9.67|10.68|9.66|10.69|9.67|10.66|9.64|0
1758514200000|2025-09-22 04:10:00|10.67|9.65|10.67|9.65|10.68|9.67|10.66|9.64|0
1758514500000|2025-09-22 04:15:00|10.66|9.64|10.68|9.66|10.68|9.66|10.66|9.64|0
1758514800000|2025-09-22 04:20:00|10.67|9.65|10.67|9.65|10.69|9.67|10.66|9.65|0
1758515100000|2025-09-22 04:25:00|10.66|9.64|10.66|9.65|10.68|9.66|10.66|9.64|0
1758515400000|2025-09-22 04:30:00|10.67|9.66|10.67|9.65|10.67|9.66|10.65|9.64|0
1758515700000|2025-09-22 04:35:00|10.68|9.66|10.66|9.65|10.68|9.66|10.66|9.65|0
1758516000000|2025-09-22 04:40:00|10.67|9.66|10.68|9.66|10.69|9.67|10.67|9.65|0
1758516300000|2025-09-22 04:45:00|10.67|9.65|10.68|9.66|10.68|9.66|10.67|9.65|0
1758516600000|2025-09-22 04:50:00|10.67|9.65|10.67|9.66|10.68|9.66|10.66|9.65|0
1758516900000|2025-09-22 04:55:00|10.68|9.65|10.68|9.66|10.68|9.66|10.67|9.65|0
1758517200000|2025-09-22 05:00:00|10.67|9.65|10.67|9.65|10.68|9.67|10.65|9.64|0
1758517500000|2025-09-22 05:05:00|10.66|9.66|10.66|9.65|10.67|9.66|10.65|9.63|0
1758517800000|2025-09-22 05:10:00|10.67|9.64|10.61|9.6|10.67|9.65|10.6|9.59|0
1758518100000|2025-09-22 05:15:00|10.51|9.51|10.56|9.56|10.58|9.57|10.51|9.5|0
1758518400000|2025-09-22 05:20:00|10.57|9.61|10.61|9.6|10.64|9.62|10.56|9.59|0
1758518700000|2025-09-22 05:25:00|10.6|9.59|10.62|9.61|10.63|9.62|10.6|9.59|0
1758519000000|2025-09-22 05:30:00|10.63|9.62|10.62|9.61|10.63|9.62|10.61|9.6|0
1758519300000|2025-09-22 05:35:00|10.63|9.62|10.62|9.61|10.63|9.62|10.61|9.6|0
1758519600000|2025-09-22 05:40:00|10.63|9.6|10.63|9.62|10.63|9.62|10.6|9.59|0
1758519900000|2025-09-22 05:45:00|10.61|9.6|10.61|9.6|10.63|9.61|10.61|9.6|0
1758520200000|2025-09-22 05:50:00|10.62|9.61|10.61|9.6|10.63|9.62|10.6|9.59|0
1758520500000|2025-09-22 05:55:00|10.6|9.59|10.63|9.62|10.63|9.62|10.6|9.59|0
1758520800000|2025-09-22 06:00:00|10.62|9.61|10.61|9.6|10.67|9.66|10.6|9.59|0
1758521100000|2025-09-22 06:05:00|10.6|9.59|10.77|9.75|10.77|9.75|10.59|9.59|0
1758521400000|2025-09-22 06:10:00|10.78|9.73|10.72|9.7|10.79|9.76|10.71|9.69|0
1758521700000|2025-09-22 06:15:00|10.73|9.71|10.72|9.7|10.73|9.71|10.69|9.67|0
1758522000000|2025-09-22 06:20:00|10.73|9.71|10.73|9.7|10.73|9.71|10.7|9.68|0
1758522300000|2025-09-22 06:25:00|10.72|9.71|10.72|9.7|10.73|9.71|10.69|9.67|0
1758522600000|2025-09-22 06:30:00|10.71|9.69|10.72|9.7|10.73|9.71|10.7|9.68|0
1758522900000|2025-09-22 06:35:00|10.71|9.69|10.67|9.65|10.71|9.69|10.66|9.65|0
1758523200000|2025-09-22 06:40:00|10.66|9.66|10.66|9.65|10.74|9.72|10.66|9.64|0
1758523500000|2025-09-22 06:45:00|10.67|9.64|10.72|9.7|10.72|9.7|10.66|9.64|0
1758523800000|2025-09-22 06:50:00|10.73|9.71|10.71|9.69|10.73|9.71|10.7|9.68|0
1758524100000|2025-09-22 06:55:00|10.72|9.7|10.73|9.7|10.73|9.71|10.66|9.64|0
1758524400000|2025-09-22 07:00:00|10.74|9.71|10.71|9.69|10.75|9.72|10.69|9.67|0
1758524700000|2025-09-22 07:05:00|10.7|9.68|10.73|9.71|10.75|9.73|10.67|9.65|0
1758525000000|2025-09-22 07:10:00|10.72|9.7|10.77|9.75|10.79|9.77|10.72|9.7|0
1758525300000|2025-09-22 07:15:00|10.78|9.74|10.88|9.85|10.89|9.85|10.76|9.73|0
1758525600000|2025-09-22 07:20:00|10.89|9.84|10.98|9.94|11.05|9.99|10.85|9.81|0
1758525900000|2025-09-22 07:25:00|10.97|9.93|11.07|10.02|11.11|10.05|10.95|9.91|0
1758526200000|2025-09-22 07:30:00|11.05|10|11.09|10.03|11.1|10.04|10.97|9.93|0
1758526500000|2025-09-22 07:35:00|11.08|10.02|11.02|9.97|11.09|10.04|11.01|9.96|0
1758526800000|2025-09-22 07:40:00|11.03|9.98|10.98|9.93|11.05|10|10.96|9.92|0
1758527100000|2025-09-22 07:45:00|10.97|9.94|10.97|9.92|10.99|9.95|10.96|9.92|0
1758527400000|2025-09-22 07:50:00|10.98|9.93|10.97|9.93|11|9.95|10.95|9.91|0
1758527700000|2025-09-22 07:55:00|10.98|9.92|10.98|9.94|10.99|9.94|10.96|9.92|0
1758528000000|2025-09-22 08:00:00|11|9.95|10.98|9.93|11|9.95|10.92|9.88|0
1758528300000|2025-09-22 08:05:00|10.97|9.94|10.92|9.88|10.99|9.95|10.91|9.87|0
1758528600000|2025-09-22 08:10:00|10.93|9.89|10.87|9.83|10.93|9.89|10.86|9.82|0
1758528900000|2025-09-22 08:15:00|10.88|9.84|10.82|9.79|10.88|9.84|10.79|9.77|0
1758529200000|2025-09-22 08:20:00|10.83|9.8|10.84|9.81|10.85|9.82|10.81|9.78|0
1758529500000|2025-09-22 08:25:00|10.83|9.8|10.82|9.79|10.85|9.81|10.81|9.78|0
1758529800000|2025-09-22 08:30:00|10.83|9.8|10.82|9.79|10.84|9.81|10.81|9.78|0
1758530100000|2025-09-22 08:35:00|10.81|9.78|10.83|9.8|10.84|9.81|10.8|9.78|0
1758530400000|2025-09-22 08:40:00|10.82|9.79|10.81|9.78|10.83|9.8|10.81|9.78|0
1758530700000|2025-09-22 08:45:00|10.82|9.79|10.82|9.79|10.84|9.8|10.81|9.78|0
1758531000000|2025-09-22 08:50:00|10.83|9.8|10.89|9.85|10.89|9.85|10.81|9.78|0
1758531300000|2025-09-22 08:55:00|10.88|9.9|10.92|9.88|10.95|9.91|10.88|9.88|0
1758531600000|2025-09-22 09:00:00|10.93|9.89|10.96|9.91|10.96|9.91|10.91|9.87|0
1758531900000|2025-09-22 09:05:00|10.95|9.88|11.03|9.98|11.06|10.01|10.92|9.88|0
1758532200000|2025-09-22 09:10:00|11.04|9.99|11.08|10.02|11.09|10.03|11.01|9.96|0
1758532500000|2025-09-22 09:15:00|11.07|10.01|11.03|9.98|11.1|10.04|11.02|9.97|0
1758532800000|2025-09-22 09:20:00|11.04|9.99|11.03|9.98|11.05|10|11.02|9.97|0
1758533100000|2025-09-22 09:25:00|11.01|9.97|11.04|9.98|11.05|10|11.01|9.96|0
1758533400000|2025-09-22 09:30:00|11.03|9.99|11.03|9.98|11.05|9.99|11.02|9.97|0
1758533700000|2025-09-22 09:35:00|11.02|9.97|11.04|9.99|11.05|9.99|11.02|9.97|0
1758534000000|2025-09-22 09:40:00|11.03|9.98|11.03|9.98|11.04|9.99|11.02|9.97|0
1758534300000|2025-09-22 09:45:00|11.02|9.97|11.04|9.99|11.05|9.99|11.02|9.97|0
1758534600000|2025-09-22 09:50:00|11.03|9.98|11.03|9.98|11.06|10|11.01|9.96|0
1758534900000|2025-09-22 09:55:00|11.02|9.97|11.03|9.98|11.04|9.99|11.02|9.97|0
1758535200000|2025-09-22 10:00:00|11.02|9.97|11.03|9.98|11.05|10|11.01|9.97|0
1758535500000|2025-09-22 10:05:00|11.04|9.99|11.04|9.99|11.04|9.99|11.01|9.96|0
1758535800000|2025-09-22 10:10:00|11.03|9.98|10.96|9.92|11.03|9.98|10.96|9.92|0
1758536100000|2025-09-22 10:15:00|10.97|9.93|10.93|9.89|10.97|9.93|10.9|9.86|0
1758536400000|2025-09-22 10:20:00|10.92|9.88|10.93|9.89|10.93|9.89|10.91|9.87|0
1758536700000|2025-09-22 10:25:00|10.92|9.88|10.92|9.88|10.94|9.9|10.91|9.87|0
1758537000000|2025-09-22 10:30:00|10.91|9.87|10.92|9.88|10.94|9.9|10.91|9.87|0
1758537300000|2025-09-22 10:35:00|10.93|9.89|10.87|9.84|10.95|9.91|10.87|9.83|0
1758537600000|2025-09-22 10:40:00|10.83|9.83|10.83|9.79|10.87|9.84|10.82|9.79|0
1758537900000|2025-09-22 10:45:00|10.82|9.8|10.81|9.78|10.83|9.8|10.81|9.78|0
1758538200000|2025-09-22 10:50:00|10.82|9.79|10.92|9.88|10.93|9.89|10.81|9.78|0
1758538500000|2025-09-22 10:55:00|10.87|9.84|10.92|9.88|10.93|9.89|10.87|9.83|0
1758538800000|2025-09-22 11:00:00|10.93|9.89|10.86|9.83|10.95|9.91|10.86|9.82|0
1758539100000|2025-09-22 11:05:00|10.87|9.84|10.82|9.79|10.88|9.85|10.8|9.77|0
1758539400000|2025-09-22 11:10:00|10.81|9.78|10.89|9.85|10.89|9.85|10.81|9.78|0
1758539700000|2025-09-22 11:15:00|10.88|9.84|10.93|9.89|10.94|9.89|10.86|9.83|0
1758540000000|2025-09-22 11:20:00|10.92|9.88|10.93|9.89|10.95|9.91|10.91|9.87|0
1758540300000|2025-09-22 11:25:00|10.94|9.9|10.93|9.89|10.94|9.9|10.91|9.87|0
1758540600000|2025-09-22 11:30:00|10.94|9.9|10.91|9.88|10.94|9.9|10.91|9.87|0
1758540900000|2025-09-22 11:35:00|10.9|9.87|10.93|9.89|10.94|9.9|10.9|9.86|0
1758541200000|2025-09-22 11:40:00|10.94|9.88|10.92|9.88|10.95|9.91|10.9|9.87|0
1758541500000|2025-09-22 11:45:00|10.93|9.89|10.93|9.89|10.94|9.9|10.91|9.87|0
1758541800000|2025-09-22 11:50:00|10.94|9.9|10.93|9.89|10.94|9.9|10.91|9.87|0
1758542100000|2025-09-22 11:55:00|10.94|9.9|10.91|9.87|10.94|9.9|10.91|9.87|0
1758542400000|2025-09-22 12:00:00|10.92|9.88|10.92|9.88|10.95|9.91|10.91|9.87|0
1758542700000|2025-09-22 12:05:00|10.93|9.89|10.93|9.89|10.95|9.91|10.91|9.87|0
1758543000000|2025-09-22 12:10:00|10.92|9.88|10.99|9.94|10.99|9.94|10.92|9.88|0
1758543300000|2025-09-22 12:15:00|10.98|9.93|10.98|9.93|11|9.95|10.96|9.92|0
1758543600000|2025-09-22 12:20:00|10.97|9.94|10.92|9.88|10.99|9.94|10.92|9.88|0
1758543900000|2025-09-22 12:25:00|10.93|9.89|10.93|9.89|10.94|9.9|10.92|9.88|0
1758544200000|2025-09-22 12:30:00|12.19|11.03|10.93|9.89|12.19|11.03|10.85|9.82|0
1758544500000|2025-09-22 12:35:00|10.92|9.88|10.92|9.88|10.94|9.9|10.91|9.87|0
1758544800000|2025-09-22 12:40:00|10.93|9.89|10.93|9.89|10.93|9.89|10.85|9.82|0
1758545100000|2025-09-22 12:45:00|10.92|9.88|10.89|9.85|10.92|9.88|10.85|9.82|0
1758545400000|2025-09-22 12:50:00|10.88|9.84|10.93|9.89|10.93|9.89|10.86|9.83|0
1758545700000|2025-09-22 12:55:00|10.92|9.88|10.92|9.88|10.94|9.9|10.86|9.83|0
1758546000000|2025-09-22 13:00:00|10.93|9.89|10.92|9.88|10.98|9.93|10.88|9.84|0
1758546300000|2025-09-22 13:05:00|10.91|9.87|10.86|9.83|10.93|9.89|10.86|9.82|0
1758546600000|2025-09-22 13:10:00|10.87|9.82|10.88|9.84|10.88|9.85|10.86|9.82|0
1758546900000|2025-09-22 13:15:00|10.87|9.83|10.86|9.83|10.89|9.85|10.84|9.81|0
1758547200000|2025-09-22 13:20:00|10.87|9.79|10.87|9.84|10.89|9.85|10.82|9.79|0
1758547500000|2025-09-22 13:25:00|10.9|9.86|11.42|10.34|11.42|10.34|10.89|9.85|0
1758547800000|2025-09-22 13:30:00|10.84|9.8|10.88|9.84|10.91|9.87|10.82|9.79|0
1758548100000|2025-09-22 13:35:00|10.89|9.85|10.92|9.88|10.94|9.89|10.81|9.78|0
1758548400000|2025-09-22 13:40:00|10.94|9.9|10.92|9.88|10.96|9.92|10.81|9.78|0
1758548700000|2025-09-22 13:45:00|10.9|9.87|10.72|9.7|10.9|9.87|10.7|9.68|0
1758549000000|2025-09-22 13:50:00|10.71|9.69|10.6|9.59|10.74|9.71|10.58|9.57|0
1758549300000|2025-09-22 13:55:00|10.59|9.58|10.61|9.6|10.64|9.63|10.53|9.53|0
1758549600000|2025-09-22 14:00:00|10.62|9.61|10.56|9.56|10.66|9.64|10.54|9.54|0
1758549900000|2025-09-22 14:05:00|10.57|9.57|10.5|9.5|10.62|9.61|10.45|9.45|0
1758550200000|2025-09-22 14:10:00|10.51|9.51|10.61|9.6|10.64|9.63|10.5|9.5|0
1758550500000|2025-09-22 14:15:00|10.57|9.57|10.6|9.59|10.63|9.62|10.55|9.55|0
1758550800000|2025-09-22 14:20:00|10.59|9.58|10.51|9.51|10.59|9.58|10.49|9.49|0
1758551100000|2025-09-22 14:25:00|10.52|9.52|10.51|9.51|10.54|9.53|10.47|9.47|0
1758551400000|2025-09-22 14:30:00|10.52|9.52|10.46|9.46|10.53|9.53|10.46|9.46|0
1758551700000|2025-09-22 14:35:00|10.45|9.45|10.4|9.4|10.47|9.47|10.39|9.39|0
1758552000000|2025-09-22 14:40:00|10.39|9.39|10.42|9.42|10.42|9.42|10.35|9.35|0
1758552300000|2025-09-22 14:45:00|10.41|9.41|10.32|9.32|10.42|9.42|10.31|9.31|0
1758552600000|2025-09-22 14:50:00|10.31|9.31|10.31|9.31|10.34|9.34|10.28|9.28|0
1758552900000|2025-09-22 14:55:00|10.3|9.3|10.31|9.31|10.32|9.32|10.29|9.29|0
1758553200000|2025-09-22 15:00:00|10.32|9.32|10.32|9.32|10.34|9.34|10.25|9.25|0
1758553500000|2025-09-22 15:05:00|10.33|9.33|10.3|9.3|10.36|9.36|10.3|9.3|0
1758553800000|2025-09-22 15:10:00|10.31|9.31|10.32|9.32|10.37|9.37|10.29|9.29|0
1758554100000|2025-09-22 15:15:00|10.31|9.31|10.34|9.34|10.42|9.42|10.3|9.3|0
1758554400000|2025-09-22 15:20:00|10.35|9.35|10.3|9.3|10.36|9.36|10.29|9.29|0
1758554700000|2025-09-22 15:25:00|10.31|9.31|10.31|9.31|10.36|9.36|10.29|9.29|0
1758555000000|2025-09-22 15:30:00|10.32|9.32|10.43|9.43|10.43|9.43|10.3|9.3|0
1758555300000|2025-09-22 15:35:00|10.44|9.44|10.32|9.32|10.44|9.44|10.3|9.3|0
1758555600000|2025-09-22 15:40:00|10.31|9.31|10.31|9.31|10.36|9.36|10.3|9.3|0
1758555900000|2025-09-22 15:45:00|10.32|9.32|10.41|9.41|10.42|9.42|10.3|9.3|0
1758556200000|2025-09-22 15:50:00|10.4|9.4|10.41|9.41|10.43|9.43|10.35|9.35|0
1758556500000|2025-09-22 15:55:00|10.42|9.42|10.31|9.31|10.43|9.43|10.3|9.3|0
1758556800000|2025-09-22 16:00:00|10.32|9.32|10.31|9.31|10.34|9.34|10.26|9.26|0
1758557100000|2025-09-22 16:05:00|10.32|9.32|10.22|9.22|10.34|9.34|10.2|9.2|0
1758557400000|2025-09-22 16:10:00|10.21|9.21|10.26|9.26|10.27|9.27|10.19|9.19|0
1758557700000|2025-09-22 16:15:00|10.25|9.25|10.23|9.23|10.28|9.28|10.18|9.18|0
1758558000000|2025-09-22 16:20:00|10.22|9.22|10.2|9.2|10.24|9.24|10.18|9.18|0
1758558300000|2025-09-22 16:25:00|10.21|9.21|10.18|9.18|10.22|9.22|10.15|9.15|0
1758558600000|2025-09-22 16:30:00|10.21|9.21|10.21|9.21|10.23|9.23|10.15|9.15|0
1758558900000|2025-09-22 16:35:00|10.2|9.2|10.16|9.16|10.23|9.23|10.16|9.16|0
1758559200000|2025-09-22 16:40:00|10.17|9.17|10.2|9.2|10.23|9.23|10.15|9.15|0
1758559500000|2025-09-22 16:45:00|10.21|9.21|10.2|9.2|10.22|9.22|10.15|9.15|0
1758559800000|2025-09-22 16:50:00|10.19|9.19|10.11|9.11|10.22|9.22|10.1|9.1|0
1758560100000|2025-09-22 16:55:00|10.12|9.12|10.11|9.11|10.13|9.13|10.09|9.09|0
1758560400000|2025-09-22 17:00:00|10.12|9.12|10.11|9.11|10.13|9.13|10.08|9.08|0
1758560700000|2025-09-22 17:05:00|10.12|9.12|10.17|9.17|10.17|9.17|10.1|9.1|0
1758561000000|2025-09-22 17:10:00|10.16|9.16|10.22|9.22|10.23|9.23|10.16|9.16|0
1758561300000|2025-09-22 17:15:00|10.21|9.21|10.22|9.22|10.23|9.23|10.19|9.19|0
1758561600000|2025-09-22 17:20:00|10.21|9.21|10.22|9.22|10.23|9.23|10.18|9.18|0
1758561900000|2025-09-22 17:25:00|10.21|9.21|10.21|9.21|10.23|9.23|10.19|9.19|0
1758562200000|2025-09-22 17:30:00|10.22|9.22|10.24|9.24|10.24|9.24|10.2|9.2|0
1758562500000|2025-09-22 17:35:00|10.22|9.22|10.21|9.21|10.27|9.27|10.2|9.2|0
1758562800000|2025-09-22 17:40:00|10.22|9.22|10.21|9.21|10.22|9.22|10.2|9.2|0
1758563100000|2025-09-22 17:45:00|10.22|9.22|10.22|9.22|10.22|9.22|10.2|9.2|0
1758563400000|2025-09-22 17:50:00|10.21|9.21|10.22|9.22|10.26|9.26|10.21|9.21|0
1758563700000|2025-09-22 17:55:00|10.23|9.23|10.31|9.31|10.33|9.33|10.22|9.22|0
1758564000000|2025-09-22 18:00:00|10.3|9.3|10.32|9.32|10.33|9.33|10.25|9.25|0
1758564300000|2025-09-22 18:05:00|10.31|9.31|10.26|9.26|10.34|9.34|10.25|9.25|0
1758564600000|2025-09-22 18:10:00|10.25|9.25|10.21|9.21|10.31|9.31|10.19|9.19|0
1758564900000|2025-09-22 18:15:00|10.22|9.22|10.21|9.21|10.22|9.22|10.14|9.14|0
1758565200000|2025-09-22 18:20:00|10.22|9.22|10.21|9.21|10.22|9.22|10.2|9.2|0
1758565500000|2025-09-22 18:25:00|10.22|9.22|10.22|9.22|10.22|9.22|10.17|9.17|0
1758565800000|2025-09-22 18:30:00|10.21|9.21|10.21|9.21|10.23|9.23|10.21|9.21|0
1758566100000|2025-09-22 18:35:00|10.2|9.2|10.21|9.21|10.22|9.22|10.19|9.19|0
1758566400000|2025-09-22 18:40:00|10.22|9.22|10.21|9.21|10.24|9.24|10.19|9.19|0
1758566700000|2025-09-22 18:45:00|10.22|9.22|10.22|9.22|10.22|9.22|10.2|9.2|0
1758567000000|2025-09-22 18:50:00|10.21|9.21|10.21|9.21|10.23|9.23|10.2|9.2|0
1758567300000|2025-09-22 18:55:00|10.2|9.2|10.22|9.22|10.22|9.22|10.2|9.2|0
1758567600000|2025-09-22 19:00:00|10.21|9.21|10.21|9.21|10.23|9.23|10.2|9.2|0
1758567900000|2025-09-22 19:05:00|10.22|9.22|10.22|9.22|10.22|9.22|10.2|9.2|0
1758568200000|2025-09-22 19:10:00|10.21|9.21|10.22|9.22|10.22|9.22|10.19|9.19|0
1758568500000|2025-09-22 19:15:00|10.21|9.21|10.26|9.26|10.27|9.27|10.19|9.19|0
1758568800000|2025-09-22 19:20:00|10.27|9.27|10.31|9.31|10.32|9.32|10.25|9.25|0
1758569100000|2025-09-22 19:25:00|10.26|9.26|10.26|9.26|10.32|9.32|10.25|9.25|0
1758569400000|2025-09-22 19:30:00|10.27|9.27|10.31|9.31|10.33|9.33|10.24|9.24|0
1758569700000|2025-09-22 19:35:00|10.32|9.32|10.31|9.31|10.33|9.33|10.3|9.3|0
1758570000000|2025-09-22 19:40:00|10.3|9.3|10.31|9.31|10.34|9.34|10.29|9.29|0
1758570300000|2025-09-22 19:45:00|10.35|9.35|10.25|9.25|10.35|9.35|10.2|9.2|0
1758570600000|2025-09-22 19:50:00|10.24|9.24|10.26|9.26|10.28|9.28|10.19|9.19|0
1758570900000|2025-09-22 19:55:00|10.28|9.28|10.33|9.33|10.33|9.33|10.2|9.2|0
1758571200000|2025-09-22 20:00:00|10.35|9.35|10.36|9.36|10.4|9.4|10.33|9.33|0
1758571500000|2025-09-22 20:05:00|10.37|9.37|10.41|9.41|10.43|9.43|10.36|9.36|0
1758571800000|2025-09-22 20:10:00|10.42|9.42|10.45|9.45|10.49|9.49|10.4|9.4|0
1758572100000|2025-09-22 20:15:00|10.46|9.46|10.46|9.46|10.48|9.48|10.44|9.44|0
1758572400000|2025-09-22 20:20:00|10.47|9.47|10.46|9.46|10.48|9.48|10.45|9.45|0
1758572700000|2025-09-22 20:25:00|10.47|9.47|10.47|9.47|10.48|9.48|10.46|9.46|0
1758573000000|2025-09-22 20:30:00|10.46|9.46|10.46|9.46|10.48|9.48|10.45|9.45|0
1758573300000|2025-09-22 20:35:00|10.45|9.45|10.46|9.46|10.47|9.47|10.45|9.45|0
1758573600000|2025-09-22 20:40:00|10.45|9.45|10.46|9.46|10.46|9.46|10.45|9.45|0
1758573900000|2025-09-22 20:45:00|10.47|9.47|10.44|9.44|10.47|9.47|10.44|9.44|0
1758574200000|2025-09-22 20:50:00|10.45|9.45|10.37|9.37|10.46|9.46|10.35|9.35|0
1758574500000|2025-09-22 20:55:00|10.77|8.97|10.77|8.97|10.79|8.99|10.75|8.95|0
1758574800000|2025-09-22 21:00:00|10.79|8.99|10.76|8.96|10.79|8.99|10.76|8.96|0
1758575400000|2025-09-22 21:10:00|10.74|8.94|10.75|8.95|10.76|8.96|10.74|8.94|0
1758575700000|2025-09-22 21:15:00|10.74|8.94|10.75|8.95|10.75|8.95|10.74|8.94|0
1758576000000|2025-09-22 21:20:00|10.76|8.96|10.76|8.96|10.76|8.96|10.76|8.96|0
1758576300000|2025-09-22 21:25:00|10.75|8.95|10.75|8.95|10.75|8.95|10.75|8.95|0
1758576600000|2025-09-22 21:30:00|10.76|8.96|10.76|8.96|10.76|8.96|10.76|8.96|0
1758576900000|2025-09-22 21:35:00|10.75|8.95|10.75|8.95|10.76|8.96|10.75|8.95|0
1758577200000|2025-09-22 21:40:00|10.74|8.94|10.74|8.94|10.74|8.94|10.74|8.94|0
1758577500000|2025-09-22 21:45:00|10.75|8.95|10.75|8.95|10.75|8.95|10.75|8.95|0
1758577800000|2025-09-22 21:50:00|10.74|8.94|10.75|8.95|10.75|8.95|10.74|8.94|0
1758578100000|2025-09-22 21:55:00|10.74|8.94|10.74|8.94|10.74|8.94|10.74|8.94|0
1758578400000|2025-09-22 22:00:00|10.75|8.95|10.77|8.97|10.79|8.99|10.73|8.93|0
1758578700000|2025-09-22 22:05:00|10.76|8.96|10.78|8.98|10.78|8.98|10.74|8.94|0
1758579000000|2025-09-22 22:10:00|10.79|8.99|10.81|9.01|10.81|9.01|10.79|8.99|0
1758579300000|2025-09-22 22:15:00|10.8|9|10.79|8.99|10.81|9.01|10.79|8.99|0
1758579600000|2025-09-22 22:20:00|10.8|9|10.81|9.01|10.81|9.01|10.79|8.99|0
1758579900000|2025-09-22 22:25:00|10.8|9|10.81|9.01|10.81|9.01|10.79|8.99|0
1758580200000|2025-09-22 22:30:00|10.8|9|10.8|9|10.82|9.02|10.8|9|0
1758580500000|2025-09-22 22:35:00|10.81|9.01|10.8|9|10.82|9.02|10.8|9|0
1758580800000|2025-09-22 22:40:00|10.79|8.99|10.82|9.02|10.82|9.02|10.79|8.99|0
1758581100000|2025-09-22 22:45:00|10.83|9.03|10.82|9.02|10.83|9.03|10.81|9.01|0
1758581400000|2025-09-22 22:50:00|10.83|9.03|10.8|9|10.83|9.03|10.8|9|0
1758581700000|2025-09-22 22:55:00|10.81|9.01|10.78|8.98|10.81|9.01|10.77|8.97|0
1758582000000|2025-09-22 23:00:00|10.77|8.97|10.75|8.95|10.78|8.98|10.75|8.95|0
1758582300000|2025-09-22 23:05:00|10.76|8.96|10.76|8.96|10.77|8.97|10.75|8.95|0
1758582600000|2025-09-22 23:10:00|10.77|8.97|10.77|8.97|10.77|8.97|10.76|8.96|0
1758582900000|2025-09-22 23:15:00|10.76|8.96|10.77|8.97|10.77|8.97|10.76|8.96|0
1758583200000|2025-09-22 23:20:00|10.78|8.98|10.77|8.97|10.78|8.98|10.77|8.97|0
1758583500000|2025-09-22 23:25:00|10.76|8.96|10.75|8.95|10.77|8.97|10.75|8.95|0
1758583800000|2025-09-22 23:30:00|10.76|8.96|10.74|8.94|10.76|8.96|10.74|8.94|0
1758584100000|2025-09-22 23:35:00|10.75|8.95|10.73|8.93|10.75|8.95|10.72|8.92|0
1758584400000|2025-09-22 23:40:00|10.74|8.94|10.72|8.92|10.74|8.94|10.71|8.91|0
1758584700000|2025-09-22 23:45:00|10.71|8.91|10.7|8.9|10.72|8.92|10.69|8.89|0
1758585000000|2025-09-22 23:50:00|10.71|8.91|10.7|8.9|10.71|8.91|10.69|8.89|0
1758585600000|2025-09-23 00:00:00|10.71|8.91|10.69|8.89|10.73|8.93|10.69|8.89|0
1758585900000|2025-09-23 00:05:00|10.68|8.88|10.72|8.92|10.72|8.92|10.68|8.88|0
1758586200000|2025-09-23 00:10:00|10.73|8.93|10.73|8.93|10.75|8.95|10.72|8.92|0
1758586500000|2025-09-23 00:15:00|10.72|8.92|10.42|9.42|10.72|9.44|10.32|8.91|0
1758586800000|2025-09-23 00:20:00|10.41|9.41|10.41|9.41|10.43|9.43|10.4|9.4|0
1758587100000|2025-09-23 00:25:00|10.42|9.42|10.42|9.42|10.42|9.42|10.41|9.41|0
1758587400000|2025-09-23 00:30:00|10.41|9.41|10.42|9.42|10.43|9.43|10.41|9.41|0
1758587700000|2025-09-23 00:35:00|10.41|9.41|10.42|9.42|10.42|9.42|10.41|9.41|0
1758588000000|2025-09-23 00:40:00|10.43|9.43|10.41|9.41|10.43|9.43|10.41|9.41|0
1758588300000|2025-09-23 00:45:00|10.42|9.42|10.41|9.41|10.42|9.42|10.39|9.39|0
1758588600000|2025-09-23 00:50:00|10.4|9.4|10.42|9.42|10.44|9.44|10.39|9.39|0
1758588900000|2025-09-23 00:55:00|10.43|9.43|10.42|9.42|10.44|9.44|10.41|9.41|0
1758589200000|2025-09-23 01:00:00|10.41|9.41|10.42|9.42|10.43|9.43|10.4|9.4|0
1758589500000|2025-09-23 01:05:00|10.41|9.41|10.41|9.41|10.43|9.43|10.4|9.4|0
1758589800000|2025-09-23 01:10:00|10.4|9.4|10.4|9.4|10.42|9.42|10.4|9.4|0
1758590100000|2025-09-23 01:15:00|10.41|9.41|10.41|9.41|10.41|9.41|10.39|9.39|0
1758590400000|2025-09-23 01:20:00|10.42|9.42|10.41|9.41|10.42|9.42|10.4|9.4|0
1758590700000|2025-09-23 01:25:00|10.4|9.4|10.41|9.41|10.43|9.43|10.4|9.4|0
1758591000000|2025-09-23 01:30:00|10.42|9.42|10.42|9.42|10.42|9.42|10.4|9.4|0
1758591300000|2025-09-23 01:35:00|10.41|9.41|10.41|9.41|10.42|9.42|10.4|9.4|0
1758591600000|2025-09-23 01:40:00|10.42|9.42|10.41|9.41|10.43|9.43|10.41|9.41|0
1758591900000|2025-09-23 01:45:00|10.4|9.4|10.4|9.4|10.42|9.42|10.4|9.4|0
1758592200000|2025-09-23 01:50:00|10.41|9.41|10.41|9.41|10.42|9.42|10.4|9.4|0
1758592500000|2025-09-23 01:55:00|10.42|9.42|10.41|9.41|10.43|9.43|10.4|9.4|0
1758592800000|2025-09-23 02:00:00|10.4|9.4|10.41|9.41|10.42|9.42|10.4|9.4|0
1758593100000|2025-09-23 02:05:00|10.4|9.4|10.42|9.42|10.42|9.42|10.39|9.39|0
1758593400000|2025-09-23 02:10:00|10.41|9.41|10.35|9.35|10.42|9.42|10.35|9.35|0
1758593700000|2025-09-23 02:15:00|10.36|9.36|10.36|9.36|10.37|9.37|10.35|9.35|0
1758594000000|2025-09-23 02:20:00|10.35|9.35|10.37|9.37|10.37|9.37|10.35|9.35|0
1758594300000|2025-09-23 02:25:00|10.38|9.38|10.36|9.36|10.38|9.38|10.36|9.36|0
1758594600000|2025-09-23 02:30:00|10.37|9.37|10.36|9.36|10.37|9.37|10.36|9.36|0
1758594900000|2025-09-23 02:35:00|10.37|9.37|10.41|9.41|10.42|9.42|10.35|9.35|0
1758595200000|2025-09-23 02:40:00|10.4|9.4|10.36|9.36|10.41|9.41|10.36|9.36|0
1758595500000|2025-09-23 02:45:00|10.37|9.37|10.37|9.37|10.38|9.38|10.36|9.36|0
1758595800000|2025-09-23 02:50:00|10.38|9.38|10.48|9.48|10.48|9.48|10.37|9.37|0
1758596100000|2025-09-23 02:55:00|10.47|9.47|10.46|9.46|10.48|9.48|10.46|9.46|0
1758596400000|2025-09-23 03:00:00|10.47|9.47|10.46|9.46|10.47|9.47|10.45|9.45|0
1758596700000|2025-09-23 03:05:00|10.47|9.47|10.46|9.46|10.47|9.47|10.45|9.45|0
1758597000000|2025-09-23 03:10:00|10.47|9.47|10.46|9.46|10.47|9.47|10.46|9.46|0
1758597300000|2025-09-23 03:15:00|10.47|9.47|10.46|9.46|10.47|9.47|10.45|9.45|0
1758597600000|2025-09-23 03:20:00|10.47|9.47|10.46|9.46|10.47|9.47|10.46|9.46|0
1758597900000|2025-09-23 03:25:00|10.47|9.47|10.47|9.47|10.47|9.47|10.46|9.46|0
1758598200000|2025-09-23 03:30:00|10.48|9.48|10.47|9.47|10.48|9.48|10.45|9.45|0
1758598500000|2025-09-23 03:35:00|10.46|9.46|10.47|9.47|10.47|9.47|10.46|9.46|0
1758598800000|2025-09-23 03:40:00|10.46|9.46|10.46|9.46|10.47|9.47|10.46|9.46|0
1758599100000|2025-09-23 03:45:00|10.47|9.47|10.46|9.46|10.47|9.47|10.46|9.46|0
1758599400000|2025-09-23 03:50:00|10.47|9.47|10.47|9.47|10.47|9.47|10.45|9.45|0
1758599700000|2025-09-23 03:55:00|10.46|9.46|10.46|9.46|10.47|9.47|10.46|9.46|0
1758600000000|2025-09-23 04:00:00|10.47|9.47|10.46|9.46|10.47|9.47|10.45|9.45|0
1758600300000|2025-09-23 04:05:00|10.47|9.47|10.46|9.46|10.48|9.48|10.45|9.45|0
1758600600000|2025-09-23 04:10:00|10.47|9.47|10.46|9.46|10.47|9.47|10.45|9.45|0
1758600900000|2025-09-23 04:15:00|10.47|9.47|10.46|9.46|10.47|9.47|10.44|9.44|0
1758601200000|2025-09-23 04:20:00|10.47|9.47|10.46|9.46|10.47|9.47|10.45|9.45|0
1758601500000|2025-09-23 04:25:00|10.45|9.45|10.47|9.47|10.47|9.47|10.45|9.45|0
1758601800000|2025-09-23 04:30:00|10.46|9.46|10.46|9.46|10.48|9.48|10.46|9.46|0
1758602100000|2025-09-23 04:35:00|10.47|9.47|10.47|9.47|10.47|9.47|10.44|9.44|0
1758602400000|2025-09-23 04:40:00|10.46|9.46|10.46|9.46|10.47|9.47|10.45|9.45|0
1758602700000|2025-09-23 04:45:00|10.47|9.47|10.47|9.47|10.47|9.47|10.45|9.45|0
1758603000000|2025-09-23 04:50:00|10.46|9.46|10.46|9.46|10.47|9.47|10.46|9.46|0
1758603300000|2025-09-23 04:55:00|10.45|9.45|10.47|9.47|10.47|9.47|10.45|9.45|0
1758603600000|2025-09-23 05:00:00|10.44|9.44|10.51|9.51|10.52|9.51|10.43|9.43|0
1758603900000|2025-09-23 05:05:00|10.52|9.52|10.47|9.47|10.52|9.52|10.46|9.46|0
1758604200000|2025-09-23 05:10:00|10.46|9.46|10.42|9.42|10.47|9.47|10.4|9.4|0
1758604500000|2025-09-23 05:15:00|10.47|9.47|10.45|9.45|10.48|9.48|10.44|9.44|0
1758604800000|2025-09-23 05:20:00|10.46|9.46|10.41|9.41|10.47|9.47|10.4|9.4|0
1758605100000|2025-09-23 05:25:00|10.42|9.42|10.42|9.42|10.42|9.42|10.4|9.4|0
1758605400000|2025-09-23 05:30:00|10.41|9.41|10.41|9.41|10.41|9.41|10.39|9.39|0
1758605700000|2025-09-23 05:35:00|10.4|9.4|10.42|9.42|10.42|9.42|10.39|9.39|0
1758606000000|2025-09-23 05:40:00|10.41|9.41|10.4|9.4|10.42|9.42|10.4|9.4|0
1758606300000|2025-09-23 05:45:00|10.41|9.41|10.42|9.42|10.43|9.43|10.4|9.4|0
1758606600000|2025-09-23 05:50:00|10.41|9.41|10.42|9.42|10.42|9.42|10.41|9.41|0
1758606900000|2025-09-23 05:55:00|10.43|9.43|10.43|9.43|10.43|9.43|10.42|9.42|0
1758607200000|2025-09-23 06:00:00|10.41|9.41|10.43|9.43|10.44|9.44|10.39|9.39|0
1758607500000|2025-09-23 06:05:00|10.42|9.42|10.4|9.4|10.42|9.42|10.4|9.4|0
1758607800000|2025-09-23 06:10:00|10.41|9.41|10.42|9.42|10.43|9.43|10.4|9.4|0
1758608100000|2025-09-23 06:15:00|10.43|9.43|10.36|9.36|10.43|9.43|10.36|9.36|0
1758608400000|2025-09-23 06:20:00|10.37|9.37|10.35|9.35|10.38|9.38|10.34|9.34|0
1758608700000|2025-09-23 06:25:00|10.36|9.36|10.41|9.41|10.42|9.42|10.35|9.35|0
1758609000000|2025-09-23 06:30:00|10.4|9.4|10.41|9.41|10.42|9.42|10.4|9.4|0
1758609300000|2025-09-23 06:35:00|10.4|9.4|10.41|9.41|10.43|9.43|10.4|9.4|0
1758609600000|2025-09-23 06:40:00|10.42|9.42|10.4|9.4|10.43|9.43|10.39|9.39|0
1758609900000|2025-09-23 06:45:00|10.41|9.41|10.41|9.41|10.42|9.42|10.4|9.4|0
1758610200000|2025-09-23 06:50:00|10.4|9.4|10.37|9.37|10.4|9.4|10.32|9.32|0
1758610500000|2025-09-23 06:55:00|10.36|9.36|10.35|9.35|10.38|9.38|10.35|9.35|0
1758610800000|2025-09-23 07:00:00|10.37|9.37|10.36|9.36|10.39|9.39|10.33|9.33|0
1758611100000|2025-09-23 07:05:00|10.37|9.37|10.42|9.42|10.42|9.42|10.35|9.35|0
1758611400000|2025-09-23 07:10:00|10.41|9.41|10.36|9.36|10.42|9.42|10.35|9.35|0
1758611700000|2025-09-23 07:15:00|10.37|9.37|10.36|9.36|10.38|9.38|10.34|9.34|0
1758612000000|2025-09-23 07:20:00|10.37|9.37|10.38|9.38|10.38|9.38|10.31|9.31|0
1758612300000|2025-09-23 07:25:00|10.37|9.37|10.36|9.36|10.38|9.38|10.35|9.35|0
1758612600000|2025-09-23 07:30:00|10.35|9.35|10.35|9.35|10.38|9.38|10.34|9.34|0
1758612900000|2025-09-23 07:35:00|10.36|9.36|10.37|9.37|10.38|9.38|10.34|9.34|0
1758613200000|2025-09-23 07:40:00|10.36|9.36|10.36|9.36|10.37|9.37|10.31|9.31|0
1758613500000|2025-09-23 07:45:00|10.35|9.35|10.31|9.31|10.36|9.36|10.26|9.26|0
1758613800000|2025-09-23 07:50:00|10.32|9.32|10.41|9.41|10.42|9.42|10.29|9.29|0
1758614100000|2025-09-23 07:55:00|10.42|9.42|10.46|9.46|10.48|9.48|10.41|9.41|0
1758614400000|2025-09-23 08:00:00|10.51|9.51|10.51|9.51|10.52|9.52|10.44|9.44|0
1758614700000|2025-09-23 08:05:00|10.46|9.46|10.46|9.46|10.47|9.47|10.45|9.45|0
1758615000000|2025-09-23 08:10:00|10.47|9.47|10.46|9.46|10.47|9.47|10.44|9.44|0
1758615300000|2025-09-23 08:15:00|10.45|9.45|10.46|9.46|10.47|9.47|10.44|9.44|0
1758615600000|2025-09-23 08:20:00|10.47|9.47|10.41|9.41|10.47|9.47|10.39|9.39|0
1758615900000|2025-09-23 08:25:00|10.4|9.4|10.37|9.37|10.42|9.42|10.35|9.35|0
1758616200000|2025-09-23 08:30:00|10.36|9.36|10.47|9.47|10.49|9.49|10.36|9.36|0
1758616500000|2025-09-23 08:35:00|10.41|9.41|10.46|9.46|10.47|9.47|10.41|9.41|0
1758616800000|2025-09-23 08:40:00|10.47|9.47|10.41|9.41|10.47|9.47|10.4|9.4|0
1758617100000|2025-09-23 08:45:00|10.42|9.42|10.42|9.42|10.43|9.43|10.4|9.4|0
1758617400000|2025-09-23 08:50:00|10.41|9.41|10.41|9.41|10.42|9.42|10.4|9.4|0
1758617700000|2025-09-23 08:55:00|10.42|9.42|10.41|9.41|10.43|9.43|10.4|9.4|0
1758618000000|2025-09-23 09:00:00|10.4|9.4|10.4|9.4|10.43|9.43|10.4|9.4|0
1758618300000|2025-09-23 09:05:00|10.41|9.41|10.41|9.41|10.42|9.42|10.4|9.4|0
1758618600000|2025-09-23 09:10:00|10.4|9.4|10.4|9.4|10.41|9.41|10.4|9.4|0
1758618900000|2025-09-23 09:15:00|10.41|9.41|10.4|9.4|10.41|9.41|10.4|9.4|0
1758619200000|2025-09-23 09:20:00|10.41|9.41|10.42|9.42|10.42|9.42|10.4|9.4|0
1758619500000|2025-09-23 09:25:00|10.41|9.41|10.41|9.41|10.42|9.42|10.4|9.4|0
1758619800000|2025-09-23 09:30:00|10.4|9.4|10.42|9.42|10.42|9.42|10.4|9.4|0
1758620100000|2025-09-23 09:35:00|10.41|9.41|10.41|9.41|10.42|9.42|10.4|9.4|0
1758620400000|2025-09-23 09:40:00|10.4|9.4|10.37|9.37|10.41|9.41|10.36|9.36|0
1758620700000|2025-09-23 09:45:00|10.36|9.36|10.42|9.42|10.42|9.42|10.36|9.36|0
1758621000000|2025-09-23 09:50:00|10.43|9.43|10.41|9.41|10.43|9.43|10.4|9.4|0
1758621300000|2025-09-23 09:55:00|10.42|9.42|10.36|9.36|10.42|9.42|10.35|9.35|0
1758621600000|2025-09-23 10:00:00|10.35|9.35|10.37|9.37|10.42|9.42|10.35|9.35|0
1758621900000|2025-09-23 10:05:00|10.36|9.36|10.36|9.36|10.37|9.37|10.35|9.35|0
1758622200000|2025-09-23 10:10:00|10.37|9.37|10.36|9.36|10.37|9.37|10.34|9.34|0
1758622500000|2025-09-23 10:15:00|10.35|9.35|10.36|9.36|10.38|9.38|10.35|9.35|0
1758622800000|2025-09-23 10:20:00|10.37|9.37|10.37|9.37|10.38|9.38|10.36|9.36|0
1758623100000|2025-09-23 10:25:00|10.36|9.36|10.37|9.37|10.38|9.38|10.31|9.31|0
1758623400000|2025-09-23 10:30:00|10.38|9.38|10.37|9.37|10.38|9.38|10.35|9.35|0
1758623700000|2025-09-23 10:35:00|10.36|9.36|10.37|9.37|10.38|9.38|10.36|9.36|0
1758624000000|2025-09-23 10:40:00|10.36|9.36|10.36|9.36|10.41|9.41|10.36|9.36|0
1758624300000|2025-09-23 10:45:00|10.35|9.35|10.36|9.36|10.36|9.36|10.34|9.34|0
1758624600000|2025-09-23 10:50:00|10.35|9.35|10.36|9.36|10.37|9.37|10.35|9.35|0
1758624900000|2025-09-23 10:55:00|10.37|9.37|10.37|9.37|10.37|9.37|10.36|9.36|0
1758625200000|2025-09-23 11:00:00|10.38|9.38|10.41|9.41|10.42|9.42|10.35|9.35|0
1758625500000|2025-09-23 11:05:00|10.4|9.4|10.41|9.41|10.44|9.44|10.4|9.4|0
1758625800000|2025-09-23 11:10:00|10.42|9.42|10.46|9.46|10.48|9.48|10.41|9.41|0
1758626100000|2025-09-23 11:15:00|10.45|9.45|10.46|9.46|10.48|9.48|10.45|9.45|0
1758626400000|2025-09-23 11:20:00|10.45|9.45|10.41|9.41|10.47|9.47|10.41|9.41|0
1758626700000|2025-09-23 11:25:00|10.4|9.4|10.41|9.41|10.42|9.42|10.4|9.4|0
1758627000000|2025-09-23 11:30:00|10.42|9.42|10.41|9.41|10.42|9.42|10.4|9.4|0
1758627300000|2025-09-23 11:35:00|10.4|9.4|10.36|9.36|10.42|9.42|10.35|9.35|0
1758627600000|2025-09-23 11:40:00|10.35|9.35|10.31|9.31|10.36|9.36|10.3|9.3|0
1758627900000|2025-09-23 11:45:00|10.3|9.3|10.31|9.31|10.32|9.32|10.29|9.29|0
1758628200000|2025-09-23 11:50:00|10.3|9.3|10.27|9.27|10.31|9.31|10.26|9.26|0
1758628500000|2025-09-23 11:55:00|10.26|9.26|10.21|9.21|10.27|9.27|10.21|9.21|0
1758628800000|2025-09-23 12:00:00|10.22|9.22|10.22|9.22|11.02|9.97|10.2|9.2|0
1758629100000|2025-09-23 12:05:00|10.21|9.21|10.21|9.21|10.23|9.23|10.2|9.2|0
1758629400000|2025-09-23 12:10:00|10.2|9.2|10.21|9.21|10.21|9.21|10.19|9.19|0
1758629700000|2025-09-23 12:15:00|10.22|9.22|10.21|9.21|10.23|9.23|10.2|9.2|0
1758630000000|2025-09-23 12:20:00|10.22|9.22|10.2|9.2|10.23|9.23|10.2|9.2|0
1758630300000|2025-09-23 12:25:00|10.21|9.21|10.21|9.21|10.23|9.23|10.2|9.2|0
1758630600000|2025-09-23 12:30:00|11.02|9.97|10.21|9.21|11.06|10.01|10.2|9.2|0
1758630900000|2025-09-23 12:35:00|10.2|9.2|10.22|9.22|10.23|9.23|10.2|9.2|0
1758631200000|2025-09-23 12:40:00|10.21|9.21|10.22|9.22|10.22|9.22|10.19|9.19|0
1758631500000|2025-09-23 12:45:00|10.21|9.21|10.22|9.22|10.22|9.22|10.21|9.21|0
1758631800000|2025-09-23 12:50:00|10.21|9.21|10.2|9.2|10.22|9.22|10.2|9.2|0
1758632100000|2025-09-23 12:55:00|10.19|9.19|10.2|9.2|10.23|9.23|10.19|9.19|0
1758632400000|2025-09-23 13:00:00|10.97|9.93|10.21|9.21|10.97|9.93|10.2|9.2|0
1758632700000|2025-09-23 13:05:00|10.22|9.22|10.22|9.22|10.23|9.23|10.21|9.21|0
1758633000000|2025-09-23 13:10:00|10.21|9.21|10.22|9.22|10.22|9.22|10.21|9.21|0
1758633300000|2025-09-23 13:15:00|10.23|9.23|10.21|9.21|10.23|9.23|10.19|9.19|0
1758633600000|2025-09-23 13:20:00|10.2|9.2|10.22|9.22|10.23|9.23|10.2|9.2|0
1758633900000|2025-09-23 13:25:00|10.21|9.21|11|9.95|11.03|9.98|10.21|9.21|0
1758634200000|2025-09-23 13:30:00|11.01|9.96|10.23|9.23|11.02|9.97|10.18|9.18|0
1758634500000|2025-09-23 13:35:00|10.22|9.22|10.22|9.22|10.24|9.24|10.18|9.18|0
1758634800000|2025-09-23 13:40:00|10.24|9.24|10.31|9.31|10.32|9.32|10.2|9.2|0
1758635100000|2025-09-23 13:45:00|10.28|9.28|10.26|9.26|10.32|9.32|10.19|9.19|0
1758635400000|2025-09-23 13:50:00|10.27|9.27|10.28|9.28|10.3|9.3|10.2|9.2|0
1758635700000|2025-09-23 13:55:00|10.26|9.26|10.31|9.31|10.34|9.34|10.26|9.26|0
1758636000000|2025-09-23 14:00:00|10.29|9.29|10.42|9.42|10.43|9.43|10.29|9.29|0
1758636300000|2025-09-23 14:05:00|10.4|9.4|10.31|9.31|10.41|9.41|10.29|9.29|0
1758636600000|2025-09-23 14:10:00|10.3|9.3|10.31|9.31|10.35|9.35|10.26|9.26|0
1758636900000|2025-09-23 14:15:00|10.32|9.32|10.32|9.32|10.34|9.34|10.29|9.29|0
1758637200000|2025-09-23 14:20:00|10.31|9.31|10.47|9.47|10.47|9.47|10.3|9.3|0
1758637500000|2025-09-23 14:25:00|10.48|9.48|10.46|9.46|10.5|9.5|10.44|9.44|0
1758637800000|2025-09-23 14:30:00|10.45|9.45|10.52|9.52|10.52|9.52|10.4|9.4|0
1758638100000|2025-09-23 14:35:00|10.53|9.53|10.46|9.46|10.53|9.53|10.41|9.41|0
1758638400000|2025-09-23 14:40:00|10.45|9.45|10.47|9.47|10.47|9.47|10.39|9.39|0
1758638700000|2025-09-23 14:45:00|10.46|9.46|10.43|9.43|10.47|9.47|10.39|9.39|0
1758639000000|2025-09-23 14:50:00|10.42|9.42|10.41|9.41|10.44|9.44|10.38|9.38|0
1758639300000|2025-09-23 14:55:00|10.4|9.4|10.42|9.42|10.44|9.44|10.31|9.31|0
1758639600000|2025-09-23 15:00:00|10.41|9.41|10.37|9.37|10.44|9.44|10.36|9.36|0
1758639900000|2025-09-23 15:05:00|10.36|9.36|10.41|9.41|10.44|9.44|10.35|9.35|0
1758640200000|2025-09-23 15:10:00|10.4|9.4|10.31|9.31|10.41|9.41|10.29|9.29|0
1758640500000|2025-09-23 15:15:00|10.3|9.3|10.31|9.31|10.37|9.37|10.29|9.29|0
1758640800000|2025-09-23 15:20:00|10.33|9.33|10.32|9.32|10.33|9.33|10.3|9.3|0
1758641100000|2025-09-23 15:25:00|10.31|9.31|10.42|9.42|10.42|9.42|10.31|9.31|0
1758641400000|2025-09-23 15:30:00|10.41|9.41|10.43|9.43|10.43|9.43|10.3|9.3|0
1758641700000|2025-09-23 15:35:00|10.42|9.42|10.42|9.42|10.43|9.43|10.37|9.37|0
1758642000000|2025-09-23 15:40:00|10.43|9.43|10.4|9.4|10.53|9.52|10.4|9.4|0
1758642300000|2025-09-23 15:45:00|10.42|9.42|10.41|9.41|10.43|9.43|10.39|9.39|0
1758642600000|2025-09-23 15:50:00|10.4|9.4|10.41|9.41|10.43|9.43|10.4|9.4|0
1758642900000|2025-09-23 15:55:00|10.4|9.4|10.51|9.51|10.52|9.52|10.4|9.4|0
1758643200000|2025-09-23 16:00:00|10.46|9.46|10.51|9.51|10.52|9.52|10.45|9.45|0
1758643500000|2025-09-23 16:05:00|10.5|9.5|10.51|9.51|10.57|9.56|10.45|9.45|0
1758643800000|2025-09-23 16:10:00|10.52|9.52|10.49|9.49|10.56|9.55|10.49|9.49|0
1758644100000|2025-09-23 16:15:00|10.51|9.51|10.5|9.5|10.62|9.61|10.49|9.49|0
1758644400000|2025-09-23 16:20:00|10.51|9.51|10.52|9.52|10.54|9.53|10.49|9.49|0
1758644700000|2025-09-23 16:25:00|10.51|9.51|10.62|9.61|10.62|9.61|10.5|9.5|0
1758645000000|2025-09-23 16:30:00|10.63|9.62|10.57|9.57|10.63|9.62|10.55|9.54|0
1758645300000|2025-09-23 16:35:00|10.66|9.56|10.51|9.51|10.67|9.65|10.5|9.5|0
1758645600000|2025-09-23 16:40:00|10.5|9.5|10.51|9.51|10.58|9.57|10.5|9.5|0
1758645900000|2025-09-23 16:45:00|10.52|9.52|10.42|9.42|10.53|9.52|10.39|9.39|0
1758646200000|2025-09-23 16:50:00|10.41|9.41|10.48|9.48|10.48|9.48|10.4|9.4|0
1758646500000|2025-09-23 16:55:00|10.49|9.49|10.56|9.56|10.63|9.62|10.49|9.49|0
1758646800000|2025-09-23 17:00:00|10.57|9.55|10.63|9.62|10.67|9.65|10.55|9.54|0
1758647100000|2025-09-23 17:05:00|10.61|9.61|10.62|9.61|10.65|9.63|10.59|9.58|0
1758647400000|2025-09-23 17:10:00|10.63|9.62|10.61|9.6|10.65|9.63|10.58|9.57|0
1758647700000|2025-09-23 17:15:00|10.62|9.61|10.73|9.71|10.74|9.71|10.61|9.6|0
1758648000000|2025-09-23 17:20:00|10.72|9.7|10.68|9.66|10.78|9.75|10.67|9.65|0
1758648300000|2025-09-23 17:25:00|10.67|9.65|10.9|9.86|10.9|9.86|10.66|9.65|0
1758648600000|2025-09-23 17:30:00|10.89|9.85|11|9.95|11|9.95|10.85|9.82|0
1758648900000|2025-09-23 17:35:00|10.99|9.94|11.3|10.22|11.3|10.22|10.98|9.94|0
1758649200000|2025-09-23 17:40:00|11.28|10.23|11.3|10.22|11.49|10.4|11.15|10.09|0
1758649500000|2025-09-23 17:45:00|11.29|10.21|11.09|10.04|11.38|10.29|11.05|10|0
1758649800000|2025-09-23 17:50:00|11.11|10.05|11.19|10.12|11.22|10.16|11.05|9.99|0
1758650100000|2025-09-23 17:55:00|11.2|10.13|11.09|10.04|11.26|10.18|11.07|10.02|0
1758650400000|2025-09-23 18:00:00|11.1|10.05|11.26|10.19|11.27|10.19|11.1|10.05|0
1758650700000|2025-09-23 18:05:00|11.27|10.18|11.2|10.13|11.28|10.2|11.15|10.09|0
1758651000000|2025-09-23 18:10:00|11.21|10.14|11.29|10.22|11.29|10.22|11.17|10.1|0
1758651300000|2025-09-23 18:15:00|11.3|10.21|11.34|10.26|11.34|10.26|11.27|10.2|0
1758651600000|2025-09-23 18:20:00|11.32|10.25|11.4|10.31|11.41|10.33|11.27|10.2|0
1758651900000|2025-09-23 18:25:00|11.38|10.3|11.31|10.23|11.4|10.31|11.23|10.16|0
1758652200000|2025-09-23 18:30:00|11.3|10.22|11.18|10.11|11.31|10.23|11.17|10.1|0
1758652500000|2025-09-23 18:35:00|11.19|10.12|11.35|10.27|11.35|10.27|11.17|10.1|0
1758652800000|2025-09-23 18:40:00|11.34|10.26|11.35|10.27|11.37|10.29|11.27|10.19|0
1758653100000|2025-09-23 18:45:00|11.34|10.26|11.36|10.28|11.36|10.28|11.28|10.2|0
1758653400000|2025-09-23 18:50:00|11.35|10.27|11.41|10.32|11.45|10.36|11.34|10.26|0
1758653700000|2025-09-23 18:55:00|11.4|10.31|11.55|10.45|11.56|10.46|11.39|10.31|0
1758654000000|2025-09-23 19:00:00|11.56|10.46|11.47|10.38|11.56|10.46|11.39|10.3|0
1758654300000|2025-09-23 19:05:00|11.45|10.36|11.5|10.4|11.52|10.42|11.42|10.33|0
1758654600000|2025-09-23 19:10:00|11.51|10.41|11.45|10.36|11.52|10.42|11.43|10.34|0
1758654900000|2025-09-23 19:15:00|11.44|10.35|11.34|10.26|11.47|10.37|11.34|10.26|0
1758655200000|2025-09-23 19:20:00|11.36|10.27|11.38|10.3|11.43|10.34|11.35|10.27|0
1758655500000|2025-09-23 19:25:00|11.39|10.31|11.41|10.32|11.46|10.36|11.38|10.29|0
1758655800000|2025-09-23 19:30:00|11.4|10.31|11.39|10.31|11.43|10.34|11.36|10.28|0
1758656100000|2025-09-23 19:35:00|11.4|10.3|11.38|10.3|11.43|10.34|11.37|10.29|0
1758656400000|2025-09-23 19:40:00|11.39|10.33|11.4|10.31|11.42|10.33|11.37|10.29|0
1758656700000|2025-09-23 19:45:00|11.39|10.3|11.31|10.23|11.39|10.31|11.28|10.21|0
1758657000000|2025-09-23 19:50:00|11.3|10.22|11.19|10.12|11.3|10.22|11.12|10.06|0
1758657300000|2025-09-23 19:55:00|11.21|10.15|11.17|10.11|11.27|10.2|11.11|10.05|0
1758657600000|2025-09-23 20:00:00|11.16|10.09|11.14|10.08|11.27|10.2|11.08|10.02|0
1758657900000|2025-09-23 20:05:00|11.15|10.09|11.23|10.16|11.26|10.19|11.14|10.08|0
1758658200000|2025-09-23 20:10:00|11.24|10.17|11.14|10.08|11.26|10.18|11.13|10.07|0
1758658500000|2025-09-23 20:15:00|11.15|10.09|11.15|10.09|11.16|10.1|11.13|10.07|0
1758658800000|2025-09-23 20:20:00|11.14|10.08|11.14|10.08|11.16|10.1|11.12|10.06|0
1758659100000|2025-09-23 20:25:00|11.15|10.09|11.08|10.03|11.15|10.09|11.08|10.03|0
1758659400000|2025-09-23 20:30:00|11.09|10.04|11.08|10.03|11.11|10.05|11.08|10.03|0
1758659700000|2025-09-23 20:35:00|11.09|10.02|11.09|10.03|11.1|10.04|11.08|10.02|0
1758660000000|2025-09-23 20:40:00|11.1|10.04|11.1|10.05|11.1|10.05|11.09|10.03|0
1758660300000|2025-09-23 20:45:00|11.09|10.04|11.09|10.04|11.1|10.05|11.08|10.03|0
1758660600000|2025-09-23 20:50:00|11.08|10.03|11.08|10.02|11.1|10.04|11.08|10.02|0
1758660900000|2025-09-23 20:55:00|11.45|9.65|11.44|9.64|11.45|9.65|11.43|9.63|0
1758661200000|2025-09-23 21:00:00|11.45|9.65|11.36|9.56|11.45|9.65|11.36|9.56|0
1758661500000|2025-09-23 21:05:00|11.37|9.57|11.37|9.57|11.39|9.59|11.34|9.54|0
1758661800000|2025-09-23 21:10:00|11.36|9.56|11.37|9.57|11.38|9.58|11.36|9.56|0
1758662100000|2025-09-23 21:15:00|11.39|9.59|11.36|9.56|11.39|9.59|11.35|9.55|0
1758662400000|2025-09-23 21:20:00|11.37|9.57|11.36|9.56|11.37|9.57|11.36|9.56|0
1758662700000|2025-09-23 21:25:00|11.33|9.53|11.35|9.55|11.36|9.56|11.33|9.53|0
1758663000000|2025-09-23 21:30:00|11.36|9.56|11.33|9.53|11.36|9.56|11.33|9.53|0
1758663300000|2025-09-23 21:35:00|11.34|9.54|11.34|9.54|11.34|9.54|11.33|9.53|0
1758663600000|2025-09-23 21:40:00|11.33|9.53|11.35|9.55|11.35|9.55|11.33|9.53|0
1758663900000|2025-09-23 21:45:00|11.36|9.56|11.36|9.56|11.36|9.56|11.36|9.56|0
1758664200000|2025-09-23 21:50:00|11.37|9.57|11.36|9.56|11.37|9.57|11.36|9.56|0
1758664500000|2025-09-23 21:55:00|11.37|9.57|11.35|9.55|11.39|9.59|11.35|9.55|0
1758664800000|2025-09-23 22:00:00|11.36|9.56|11.35|9.55|11.39|9.59|11.34|9.54|0
1758665100000|2025-09-23 22:05:00|11.34|9.54|11.31|9.51|11.34|9.54|11.31|9.51|0
1758665400000|2025-09-23 22:10:00|11.32|9.52|11.31|9.51|11.32|9.52|11.29|9.49|0
1758665700000|2025-09-23 22:15:00|11.32|9.52|11.34|9.54|11.35|9.55|11.32|9.52|0
1758666000000|2025-09-23 22:20:00|11.33|9.53|11.36|9.56|11.36|9.56|11.33|9.53|0
1758666300000|2025-09-23 22:25:00|11.35|9.55|11.37|9.57|11.37|9.57|11.35|9.55|0
1758666600000|2025-09-23 22:30:00|11.36|9.56|11.36|9.56|11.37|9.57|11.36|9.56|0
1758666900000|2025-09-23 22:35:00|11.35|9.55|11.36|9.56|11.37|9.57|11.34|9.54|0
1758667200000|2025-09-23 22:40:00|11.35|9.55|11.34|9.54|11.36|9.56|11.33|9.53|0
1758667500000|2025-09-23 22:45:00|11.33|9.53|11.33|9.53|11.34|9.54|11.32|9.52|0
1758667800000|2025-09-23 22:50:00|11.32|9.52|11.34|9.54|11.34|9.54|11.31|9.51|0
1758668100000|2025-09-23 22:55:00|11.33|9.53|11.33|9.53|11.33|9.53|11.33|9.53|0
1758668400000|2025-09-23 23:00:00|11.34|9.54|11.33|9.53|11.35|9.55|11.33|9.53|0
1758668700000|2025-09-23 23:05:00|11.34|9.54|11.33|9.53|11.34|9.54|11.33|9.53|0
1758669000000|2025-09-23 23:10:00|11.34|9.54|11.35|9.55|11.36|9.56|11.34|9.54|0
1758669300000|2025-09-23 23:15:00|11.34|9.54|11.34|9.54|11.35|9.55|11.32|9.52|0
1758669600000|2025-09-23 23:20:00|11.35|9.55|11.34|9.54|11.35|9.55|11.34|9.54|0
1758669900000|2025-09-23 23:25:00|11.35|9.55|11.34|9.54|11.35|9.55|11.34|9.54|0
1758670200000|2025-09-23 23:30:00|11.35|9.55|11.35|9.55|11.35|9.55|11.34|9.54|0
1758670500000|2025-09-23 23:35:00|11.34|9.54|11.35|9.55|11.35|9.55|11.34|9.54|0
1758670800000|2025-09-23 23:40:00|11.34|9.54|11.35|9.55|11.35|9.55|11.34|9.54|0
1758671100000|2025-09-23 23:45:00|11.34|9.54|11.34|9.54|11.35|9.55|11.33|9.53|0
1758671400000|2025-09-23 23:50:00|11.35|9.55|11.36|9.56|11.36|9.56|11.34|9.54|0
1758671700000|2025-09-23 23:55:00|11.35|9.55|11.36|9.56|11.37|9.57|11.35|9.55|0
1758672000000|2025-09-24 00:00:00|11.35|9.55|11.38|9.58|11.38|9.58|11.35|9.55|0
1758672300000|2025-09-24 00:05:00|11.37|9.57|11.47|9.67|11.49|9.69|11.37|9.57|0
1758672600000|2025-09-24 00:10:00|11.46|9.66|11.43|9.63|11.47|9.67|11.41|9.61|0
1758672900000|2025-09-24 00:15:00|11.06|10.01|11.18|10.12|11.21|10.14|11.06|10.01|0
1758673200000|2025-09-24 00:20:00|11.17|10.11|11.14|10.08|11.19|10.12|11.1|10.05|0
1758673500000|2025-09-24 00:25:00|11.13|10.07|11.14|10.08|11.16|10.09|11.12|10.06|0
1758673800000|2025-09-24 00:30:00|11.13|10.07|11.14|10.08|11.16|10.1|11.11|10.05|0
1758674100000|2025-09-24 00:35:00|11.13|10.07|11.14|10.08|11.16|10.1|11.13|10.07|0
1758674400000|2025-09-24 00:40:00|11.13|10.07|11.14|10.08|11.14|10.08|11.12|10.06|0
1758674700000|2025-09-24 00:45:00|11.12|10.06|11.16|10.09|11.16|10.09|11.12|10.06|0
1758675000000|2025-09-24 00:50:00|11.14|10.1|11.15|10.09|11.15|10.1|11.13|10.07|0
1758675300000|2025-09-24 00:55:00|11.16|10.08|11.14|10.08|11.16|10.09|11.13|10.07|0
1758675600000|2025-09-24 01:00:00|11.13|10.07|11.14|10.08|11.16|10.1|11.12|10.06|0
1758675900000|2025-09-24 01:05:00|11.13|10.07|11.15|10.09|11.15|10.09|11.13|10.07|0
1758676200000|2025-09-24 01:10:00|11.14|10.08|11.14|10.08|11.15|10.08|11.13|10.07|0
1758676500000|2025-09-24 01:15:00|11.15|10.09|11.15|10.09|11.16|10.1|11.13|10.07|0
1758676800000|2025-09-24 01:20:00|11.14|10.08|11.19|10.12|11.19|10.12|11.12|10.06|0
1758677100000|2025-09-24 01:25:00|11.18|10.11|11.14|10.08|11.2|10.13|11.12|10.06|0
1758677400000|2025-09-24 01:30:00|11.13|10.07|11.14|10.08|11.15|10.09|11.11|10.05|0
1758677700000|2025-09-24 01:35:00|11.13|10.07|11.13|10.07|11.15|10.09|11.12|10.06|0
1758678000000|2025-09-24 01:40:00|11.12|10.06|11.14|10.08|11.17|10.1|11.12|10.06|0
1758678300000|2025-09-24 01:45:00|11.15|10.09|11.14|10.08|11.15|10.09|11.13|10.07|0
1758678600000|2025-09-24 01:50:00|11.13|10.07|11.15|10.09|11.16|10.09|11.12|10.06|0
1758678900000|2025-09-24 01:55:00|11.16|10.1|11.14|10.08|11.18|10.11|11.13|10.07|0
1758679200000|2025-09-24 02:00:00|11.13|10.07|11.14|10.07|11.15|10.09|11.12|10.06|0
1758679500000|2025-09-24 02:05:00|11.13|10.08|11.13|10.07|11.14|10.08|11.12|10.06|0
1758679800000|2025-09-24 02:10:00|11.12|10.06|11.14|10.08|11.15|10.09|11.12|10.06|0
1758680100000|2025-09-24 02:15:00|11.13|10.07|11.07|10.02|11.14|10.08|11.07|10.02|0
1758680400000|2025-09-24 02:20:00|11.08|10.03|11.09|10.03|11.1|10.04|11.06|10.01|0
1758680700000|2025-09-24 02:25:00|11.08|10.02|11.07|10.01|11.09|10.03|11.06|10.01|0
1758681000000|2025-09-24 02:30:00|11.06|10|11.09|10.04|11.1|10.04|11.05|10|0
1758681300000|2025-09-24 02:35:00|11.08|10.03|11.09|10.03|11.09|10.04|11.08|10.02|0
1758681600000|2025-09-24 02:40:00|11.08|10.02|11.08|10.02|11.09|10.03|11.07|10.02|0
1758681900000|2025-09-24 02:45:00|11.07|10.01|11.09|10.03|11.09|10.03|11.05|10|0
1758682200000|2025-09-24 02:50:00|11.08|10.02|11.08|10.03|11.09|10.03|11.07|10.01|0
1758682500000|2025-09-24 02:55:00|11.09|10.02|11.09|10.03|11.11|10.05|11.08|10.02|0
1758682800000|2025-09-24 03:00:00|11.08|10.04|11.07|10.02|11.09|10.04|11.07|10.02|0
1758683100000|2025-09-24 03:05:00|11.08|10.01|11.09|10.03|11.09|10.04|11.08|10.01|0
1758683400000|2025-09-24 03:10:00|11.08|10.04|11.09|10.03|11.09|10.04|11.07|10.01|0
1758683700000|2025-09-24 03:15:00|11.08|10.02|11.08|10.02|11.09|10.04|11.07|10.01|0
1758684000000|2025-09-24 03:20:00|11.07|10.01|11.03|9.98|11.09|10.03|11.03|9.98|0
1758684300000|2025-09-24 03:25:00|11.04|9.99|11.03|9.98|11.04|9.99|11.02|9.97|0
1758684600000|2025-09-24 03:30:00|11.04|9.99|11.04|9.99|11.05|10|11.02|9.97|0
1758684900000|2025-09-24 03:35:00|11.03|9.98|11.03|9.98|11.05|10|11.03|9.98|0
1758685200000|2025-09-24 03:40:00|11.02|9.97|11.02|9.97|11.04|9.99|11.02|9.97|0
1758685500000|2025-09-24 03:45:00|11.04|9.99|11.04|9.98|11.05|9.99|11.02|9.97|0
1758685800000|2025-09-24 03:50:00|11.05|9.99|11.03|9.98|11.05|9.99|11.02|9.97|0
1758686100000|2025-09-24 03:55:00|11.02|9.97|11.03|9.98|11.03|9.98|11.02|9.97|0
1758686400000|2025-09-24 04:00:00|11.04|9.99|11.03|9.98|11.04|9.99|11.02|9.97|0
1758686700000|2025-09-24 04:05:00|10.98|9.93|10.98|9.94|10.98|9.94|10.97|9.93|0
1758687000000|2025-09-24 04:10:00|10.97|9.93|11.03|9.98|11.03|9.98|10.97|9.92|0
1758687300000|2025-09-24 04:15:00|11.04|9.99|11.02|9.97|11.04|9.99|11.02|9.97|0
1758687600000|2025-09-24 04:20:00|11.03|9.98|11.04|9.99|11.04|9.99|11.02|9.97|0
1758687900000|2025-09-24 04:25:00|11.03|9.98|11.02|9.97|11.03|9.98|11.02|9.97|0
1758688200000|2025-09-24 04:30:00|11.03|9.98|11.03|9.98|11.03|9.98|11.02|9.97|0
1758688500000|2025-09-24 04:35:00|11.04|9.99|11.03|9.98|11.04|9.99|11.02|9.97|0
1758688800000|2025-09-24 04:40:00|11.02|9.97|11.01|9.96|11.02|9.97|11.01|9.96|0
1758689100000|2025-09-24 04:45:00|11|9.95|10.98|9.93|11.04|9.99|10.97|9.93|0
1758689400000|2025-09-24 04:50:00|10.97|9.94|10.97|9.93|10.99|9.94|10.97|9.92|0
1758689700000|2025-09-24 04:55:00|10.98|9.94|10.98|9.94|10.98|9.94|10.97|9.93|0
1758690000000|2025-09-24 05:00:00|10.96|9.92|10.98|9.94|10.98|9.94|10.94|9.9|0
1758690300000|2025-09-24 05:05:00|10.99|9.93|10.98|9.94|10.99|9.94|10.97|9.92|0
1758690600000|2025-09-24 05:10:00|10.99|9.93|10.97|9.93|10.99|9.94|10.97|9.92|0
1758690900000|2025-09-24 05:15:00|10.98|9.94|10.98|9.93|10.99|9.95|10.97|9.93|0
1758691200000|2025-09-24 05:20:00|10.97|9.92|10.97|9.92|10.98|9.92|10.97|9.92|0
1758691500000|2025-09-24 05:25:00|10.98|9.93|10.98|9.93|10.98|9.94|10.97|9.92|0
1758691800000|2025-09-24 05:30:00|10.99|9.94|10.99|9.94|11|9.95|10.98|9.93|0
1758692100000|2025-09-24 05:35:00|10.98|9.93|10.97|9.93|10.98|9.93|10.96|9.91|0
1758692400000|2025-09-24 05:40:00|10.96|9.92|10.93|9.89|10.96|9.93|10.92|9.88|0
1758692700000|2025-09-24 05:45:00|10.92|9.88|10.92|9.88|10.93|9.89|10.91|9.87|0
1758693000000|2025-09-24 05:50:00|10.93|9.89|10.92|9.88|10.93|9.89|10.91|9.87|0
1758693300000|2025-09-24 05:55:00|10.93|9.89|10.92|9.88|10.93|9.89|10.91|9.87|0
1758693600000|2025-09-24 06:00:00|10.93|9.89|10.93|9.89|10.93|9.89|10.9|9.86|0
1758693900000|2025-09-24 06:05:00|10.92|9.88|10.91|9.87|10.93|9.89|10.91|9.87|0
1758694200000|2025-09-24 06:10:00|10.92|9.88|10.92|9.88|10.94|9.9|10.91|9.87|0
1758694500000|2025-09-24 06:15:00|10.9|9.87|10.92|9.88|10.93|9.89|10.9|9.86|0
1758694800000|2025-09-24 06:20:00|10.91|9.87|10.93|9.88|10.96|9.91|10.91|9.87|0
1758695100000|2025-09-24 06:25:00|10.92|9.89|10.93|9.88|10.94|9.9|10.92|9.88|0
1758695400000|2025-09-24 06:30:00|10.94|9.89|10.98|9.93|10.99|9.94|10.92|9.88|0
1758695700000|2025-09-24 06:35:00|10.97|9.92|10.93|9.89|10.99|9.94|10.92|9.88|0
1758696000000|2025-09-24 06:40:00|10.92|9.88|10.93|9.89|10.94|9.9|10.92|9.88|0
1758696300000|2025-09-24 06:45:00|10.92|9.88|10.87|9.84|10.93|9.89|10.87|9.83|0
1758696600000|2025-09-24 06:50:00|10.86|9.83|10.88|9.84|10.9|9.86|10.82|9.79|0
1758696900000|2025-09-24 06:55:00|10.89|9.85|10.88|9.84|10.89|9.86|10.87|9.84|0
1758697200000|2025-09-24 07:00:00|10.87|9.85|10.94|9.9|10.95|9.91|10.87|9.83|0
1758697500000|2025-09-24 07:05:00|10.93|9.89|11.03|9.98|11.05|10|10.92|9.88|0
1758697800000|2025-09-24 07:10:00|11.04|9.99|11.13|10.07|11.16|10.1|11.01|9.96|0
1758698100000|2025-09-24 07:15:00|11.12|10.06|11.02|9.97|11.16|10.1|11.02|9.97|0
1758698400000|2025-09-24 07:20:00|11.03|9.98|11.04|9.99|11.06|10.01|11|9.96|0
1758698700000|2025-09-24 07:25:00|11.05|10|11.15|10.08|11.15|10.08|11.02|9.97|0
1758699000000|2025-09-24 07:30:00|11.14|10.07|11.08|10.02|11.14|10.08|11.07|10.01|0
1758699300000|2025-09-24 07:35:00|11.07|9.98|11.09|10.03|11.1|10.05|11.03|9.98|0
1758699600000|2025-09-24 07:40:00|11.1|10.04|10.98|9.93|11.1|10.04|10.96|9.92|0
1758699900000|2025-09-24 07:45:00|10.97|9.92|10.93|9.89|10.99|9.94|10.91|9.87|0
1758700200000|2025-09-24 07:50:00|10.92|9.88|10.88|9.85|10.94|9.89|10.86|9.83|0
1758700500000|2025-09-24 07:55:00|10.87|9.84|10.86|9.82|10.89|9.85|10.81|9.78|0
1758700800000|2025-09-24 08:00:00|10.85|9.81|10.82|9.79|10.87|9.83|10.81|9.78|0
1758701100000|2025-09-24 08:05:00|10.83|9.78|10.83|9.8|10.84|9.8|10.81|9.78|0
1758701400000|2025-09-24 08:10:00|10.84|9.81|10.83|9.8|10.84|9.81|10.81|9.78|0
1758701700000|2025-09-24 08:15:00|10.82|9.79|10.83|9.8|10.85|9.81|10.81|9.78|0
1758702000000|2025-09-24 08:20:00|10.82|9.79|10.88|9.85|10.88|9.85|10.77|9.75|0
1758702300000|2025-09-24 08:25:00|10.87|9.84|10.88|9.85|10.9|9.86|10.87|9.83|0
1758702600000|2025-09-24 08:30:00|10.89|9.89|10.88|9.85|10.93|9.89|10.86|9.83|0
1758702900000|2025-09-24 08:35:00|10.87|9.84|10.87|9.84|10.89|9.85|10.86|9.82|0
1758703200000|2025-09-24 08:40:00|10.88|9.85|10.88|9.85|10.89|9.86|10.82|9.79|0
1758703500000|2025-09-24 08:45:00|10.89|9.84|10.82|9.79|10.89|9.86|10.82|9.79|0
1758703800000|2025-09-24 08:50:00|10.88|9.84|10.88|9.84|10.89|9.85|10.87|9.83|0
1758704100000|2025-09-24 08:55:00|10.87|9.83|10.87|9.83|10.88|9.84|10.86|9.82|0
1758704400000|2025-09-24 09:00:00|10.86|9.84|10.82|9.79|10.88|9.85|10.82|9.79|0
1758704700000|2025-09-24 09:05:00|10.83|9.8|10.78|9.75|10.83|9.8|10.76|9.73|0
1758705000000|2025-09-24 09:10:00|10.77|9.74|10.78|9.75|10.84|9.81|10.77|9.74|0
1758705300000|2025-09-24 09:15:00|10.77|9.74|10.77|9.74|10.78|9.75|10.76|9.73|0
1758705600000|2025-09-24 09:20:00|10.76|9.75|10.78|9.75|10.79|9.77|10.72|9.7|0
1758705900000|2025-09-24 09:25:00|10.77|9.74|10.72|9.7|10.78|9.75|10.71|9.69|0
1758706200000|2025-09-24 09:30:00|10.71|9.69|10.73|9.71|10.73|9.71|10.67|9.65|0
1758706500000|2025-09-24 09:35:00|10.72|9.7|10.72|9.7|10.74|9.72|10.67|9.65|0
1758706800000|2025-09-24 09:40:00|10.73|9.71|10.73|9.71|10.74|9.72|10.66|9.64|0
1758707100000|2025-09-24 09:45:00|10.72|9.7|10.66|9.65|10.73|9.71|10.62|9.61|0
1758707400000|2025-09-24 09:50:00|10.65|9.64|10.67|9.65|10.67|9.65|10.6|9.59|0
1758707700000|2025-09-24 09:55:00|10.66|9.66|10.67|9.66|10.68|9.67|10.66|9.65|0
1758708000000|2025-09-24 10:00:00|10.68|9.65|10.62|9.61|10.68|9.66|10.61|9.6|0
1758708300000|2025-09-24 10:05:00|10.61|9.6|10.63|9.62|10.63|9.62|10.61|9.6|0
1758708600000|2025-09-24 10:10:00|10.61|9.6|10.62|9.61|10.63|9.62|10.6|9.59|0
1758708900000|2025-09-24 10:15:00|10.63|9.62|10.56|9.56|10.63|9.62|10.56|9.55|0
1758709200000|2025-09-24 10:20:00|10.57|9.57|10.62|9.61|10.63|9.62|10.56|9.55|0
1758709500000|2025-09-24 10:25:00|10.63|9.62|10.67|9.65|10.68|9.66|10.62|9.61|0
1758709800000|2025-09-24 10:30:00|10.66|9.66|10.67|9.66|10.68|9.66|10.61|9.6|0
1758710100000|2025-09-24 10:35:00|10.66|9.65|10.67|9.65|10.68|9.66|10.61|9.6|0
1758710400000|2025-09-24 10:40:00|10.66|9.64|10.67|9.65|10.68|9.67|10.62|9.61|0
1758710700000|2025-09-24 10:45:00|10.66|9.64|10.56|9.56|10.67|9.65|10.56|9.55|0
1758711000000|2025-09-24 10:50:00|10.57|9.55|10.57|9.56|10.57|9.57|10.54|9.54|0
1758711300000|2025-09-24 10:55:00|10.56|9.55|10.55|9.55|10.58|9.57|10.54|9.54|0
1758711600000|2025-09-24 11:00:00|10.56|9.56|10.57|9.56|10.57|9.56|10.55|9.54|0
1758711900000|2025-09-24 11:05:00|10.56|9.57|10.56|9.56|10.56|9.57|10.55|9.54|0
1758712200000|2025-09-24 11:10:00|10.55|9.55|10.51|9.51|10.57|9.57|10.49|9.49|0
1758712500000|2025-09-24 11:15:00|10.52|9.52|10.51|9.51|10.52|9.52|10.5|9.5|0
1758712800000|2025-09-24 11:20:00|10.52|9.52|10.56|9.55|10.57|9.56|10.51|9.52|0
1758713100000|2025-09-24 11:25:00|10.57|9.56|10.57|9.56|10.58|9.57|10.55|9.54|0
1758713400000|2025-09-24 11:30:00|10.56|9.55|10.56|9.56|10.58|9.57|10.54|9.54|0
1758713700000|2025-09-24 11:35:00|10.57|9.55|10.57|9.56|10.58|9.58|10.56|9.55|0
1758714000000|2025-09-24 11:40:00|10.58|9.57|10.62|9.61|10.63|9.61|10.56|9.55|0
1758714300000|2025-09-24 11:45:00|10.63|9.6|10.56|9.55|10.63|9.62|10.56|9.55|0
1758714600000|2025-09-24 11:50:00|10.55|9.56|10.57|9.56|10.58|9.57|10.55|9.54|0
1758714900000|2025-09-24 11:55:00|10.56|9.55|10.57|9.56|10.58|9.57|10.54|9.54|0
1758715200000|2025-09-24 12:00:00|10.58|9.57|10.5|9.5|11.21|10.14|10.5|9.5|0
1758715500000|2025-09-24 12:05:00|10.51|9.51|10.51|9.51|10.53|9.52|10.49|9.49|0
1758715800000|2025-09-24 12:10:00|10.52|9.5|10.51|9.51|10.52|9.52|10.5|9.5|0
1758716100000|2025-09-24 12:15:00|10.52|9.52|10.57|9.56|10.58|9.57|10.46|9.46|0
1758716400000|2025-09-24 12:20:00|10.58|9.57|10.57|9.56|10.58|9.57|10.54|9.54|0
1758716700000|2025-09-24 12:25:00|10.56|9.57|10.67|9.65|10.68|9.66|10.56|9.56|0
1758717000000|2025-09-24 12:30:00|10.66|10.14|10.67|9.65|11.21|10.14|10.65|9.64|0
1758717300000|2025-09-24 12:35:00|10.66|9.64|10.65|9.64|10.68|9.66|10.64|9.63|0
1758717600000|2025-09-24 12:40:00|10.67|9.65|10.67|9.66|10.69|9.67|10.65|9.63|0
1758717900000|2025-09-24 12:45:00|10.66|9.65|10.68|9.66|10.68|9.67|10.65|9.64|0
1758718200000|2025-09-24 12:50:00|10.67|9.65|10.68|9.66|10.68|9.66|10.66|9.64|0
1758718500000|2025-09-24 12:55:00|10.67|9.65|10.65|9.63|10.68|9.66|10.65|9.63|0
1758718800000|2025-09-24 13:00:00|10.67|9.65|10.56|9.55|10.67|9.65|10.55|9.54|0
1758719100000|2025-09-24 13:05:00|10.55|9.56|10.67|9.65|10.67|9.66|10.55|9.55|0
1758719400000|2025-09-24 13:10:00|10.68|9.66|10.67|9.65|10.68|9.67|10.65|9.64|0
1758719700000|2025-09-24 13:15:00|10.68|9.66|10.67|9.65|10.72|9.7|10.66|9.64|0
1758720000000|2025-09-24 13:20:00|10.68|9.66|10.67|9.65|10.68|9.66|10.65|9.64|0
1758720300000|2025-09-24 13:25:00|10.66|9.64|11.15|10.09|11.19|10.12|10.66|9.64|0
1758720600000|2025-09-24 13:30:00|11.16|10.1|10.7|9.68|11.16|10.1|10.6|9.59|0
1758720900000|2025-09-24 13:35:00|10.69|9.67|10.83|9.8|10.86|9.83|10.67|9.65|0
1758721200000|2025-09-24 13:40:00|10.82|9.79|10.89|9.85|10.94|9.9|10.79|9.76|0
1758721500000|2025-09-24 13:45:00|10.88|9.86|11.06|10.01|11.06|10.01|10.82|9.79|0
1758721800000|2025-09-24 13:50:00|11.04|9.99|11.05|10|11.18|10.12|11.01|9.96|0
1758722100000|2025-09-24 13:55:00|11.04|9.99|10.98|9.93|11.06|10.01|10.96|9.92|0
1758722400000|2025-09-24 14:00:00|11|9.95|10.84|9.8|11.07|10.01|10.84|9.8|0
1758722700000|2025-09-24 14:05:00|10.85|9.81|10.92|9.88|10.96|9.91|10.82|9.79|0
1758723000000|2025-09-24 14:10:00|10.93|9.89|10.88|9.84|10.96|9.92|10.87|9.83|0
1758723300000|2025-09-24 14:15:00|10.87|9.85|10.78|9.76|10.91|9.87|10.73|9.71|0
1758723600000|2025-09-24 14:20:00|10.77|9.74|10.82|9.79|10.85|9.82|10.76|9.74|0
1758723900000|2025-09-24 14:25:00|10.79|9.76|10.77|9.74|10.87|9.84|10.74|9.72|0
1758724200000|2025-09-24 14:30:00|10.78|9.75|10.88|9.85|10.88|9.85|10.75|9.73|0
1758724500000|2025-09-24 14:35:00|10.87|9.84|10.77|9.75|10.87|9.84|10.75|9.73|0
1758724800000|2025-09-24 14:40:00|10.78|9.74|10.76|9.74|10.84|9.8|10.74|9.72|0
1758725100000|2025-09-24 14:45:00|10.77|9.73|10.68|9.66|10.78|9.76|10.65|9.63|0
1758725400000|2025-09-24 14:50:00|10.67|9.65|10.73|9.71|10.76|9.74|10.59|9.58|0
1758725700000|2025-09-24 14:55:00|10.72|9.7|10.72|9.7|10.76|9.73|10.67|9.65|0
1758726000000|2025-09-24 15:00:00|10.71|9.69|10.71|9.69|10.74|9.72|10.66|9.64|0
1758726300000|2025-09-24 15:05:00|10.73|9.7|10.72|9.7|10.75|9.72|10.69|9.67|0
1758726600000|2025-09-24 15:10:00|10.73|9.71|10.83|9.8|10.86|9.83|10.72|9.7|0
1758726900000|2025-09-24 15:15:00|10.84|9.79|10.82|9.79|10.86|9.82|10.79|9.76|0
1758727200000|2025-09-24 15:20:00|10.81|9.78|10.73|9.7|10.83|9.8|10.72|9.7|0
1758727500000|2025-09-24 15:25:00|10.72|9.69|10.82|9.79|10.85|9.81|10.71|9.69|0
1758727800000|2025-09-24 15:30:00|10.83|9.8|10.98|9.93|10.99|9.94|10.8|9.77|0
1758728100000|2025-09-24 15:35:00|10.96|9.92|10.96|9.92|11.04|9.99|10.88|9.84|0
1758728400000|2025-09-24 15:40:00|10.97|9.93|11.02|9.97|11.05|10|10.92|9.88|0
1758728700000|2025-09-24 15:45:00|11.03|9.98|11.27|10.19|11.27|10.19|11.02|9.97|0
1758729000000|2025-09-24 15:50:00|11.26|10.18|11.31|10.24|11.37|10.29|11.22|10.16|0
1758729300000|2025-09-24 15:55:00|11.3|10.23|11.6|10.5|11.63|10.52|11.3|10.23|0
1758729600000|2025-09-24 16:00:00|11.59|10.49|11.51|10.41|11.64|10.53|11.47|10.38|0
1758729900000|2025-09-24 16:05:00|11.5|10.42|11.58|10.48|11.63|10.52|11.48|10.38|0
1758730200000|2025-09-24 16:10:00|11.56|10.46|11.61|10.5|11.66|10.55|11.54|10.44|0
1758730500000|2025-09-24 16:15:00|11.62|10.51|11.46|10.37|11.64|10.53|11.46|10.37|0
1758730800000|2025-09-24 16:20:00|11.45|10.36|11.29|10.22|11.45|10.36|11.26|10.19|0
1758731100000|2025-09-24 16:25:00|11.3|10.21|11.34|10.26|11.42|10.33|11.27|10.19|0
1758731400000|2025-09-24 16:30:00|11.33|10.25|11.4|10.31|11.4|10.31|11.32|10.24|0
1758731700000|2025-09-24 16:35:00|11.38|10.3|11.35|10.26|11.43|10.34|11.33|10.25|0
1758732000000|2025-09-24 16:40:00|11.34|10.25|11.29|10.21|11.34|10.26|11.27|10.2|0
1758732300000|2025-09-24 16:45:00|11.3|10.22|11.31|10.23|11.38|10.3|11.27|10.19|0
1758732600000|2025-09-24 16:50:00|11.29|10.22|11.34|10.26|11.37|10.28|11.29|10.21|0
1758732900000|2025-09-24 16:55:00|11.35|10.27|11.34|10.26|11.36|10.28|11.28|10.21|0
1758733200000|2025-09-24 17:00:00|11.36|10.27|11.27|10.2|11.36|10.27|11.25|10.18|0
1758733500000|2025-09-24 17:05:00|11.28|10.21|11.18|10.12|11.31|10.23|11.16|10.1|0
1758733800000|2025-09-24 17:10:00|11.16|10.11|10.99|9.95|11.16|10.12|10.96|9.92|0
1758734100000|2025-09-24 17:15:00|11|9.96|11|9.95|11.05|10|10.97|9.92|0
1758734400000|2025-09-24 17:20:00|10.99|9.94|10.96|9.92|11.05|10|10.96|9.91|0
1758734700000|2025-09-24 17:25:00|10.97|9.93|10.98|9.94|11.04|9.99|10.96|9.93|0
1758735000000|2025-09-24 17:30:00|10.97|9.93|10.82|9.79|10.98|9.93|10.82|9.79|0
1758735300000|2025-09-24 17:35:00|10.79|9.77|10.99|9.94|11|9.95|10.77|9.75|0
1758735600000|2025-09-24 17:40:00|10.98|9.95|11.1|10.04|11.1|10.04|10.96|9.92|0
1758735900000|2025-09-24 17:45:00|11.14|10.08|11.26|10.19|11.26|10.19|11.1|10.05|0
1758736200000|2025-09-24 17:50:00|11.27|10.2|11.24|10.17|11.27|10.2|11.21|10.15|0
1758736500000|2025-09-24 17:55:00|11.23|10.16|11.25|10.18|11.25|10.18|11.12|10.06|0
1758736800000|2025-09-24 18:00:00|11.24|10.17|11.23|10.16|11.27|10.19|11.16|10.1|0
1758737100000|2025-09-24 18:05:00|11.25|10.17|11.24|10.17|11.27|10.2|11.13|10.07|0
1758737400000|2025-09-24 18:10:00|11.25|10.18|11.23|10.16|11.36|10.28|11.22|10.15|0
1758737700000|2025-09-24 18:15:00|11.24|10.17|11.13|10.07|11.24|10.17|11.11|10.05|0
1758738000000|2025-09-24 18:20:00|11.14|10.08|11.26|10.19|11.29|10.22|11.13|10.07|0
1758738300000|2025-09-24 18:25:00|11.25|10.18|11.26|10.19|11.36|10.28|11.23|10.16|0
1758738600000|2025-09-24 18:30:00|11.25|10.18|11.24|10.17|11.28|10.2|11.17|10.1|0
1758738900000|2025-09-24 18:35:00|11.23|10.16|11.11|10.05|11.24|10.17|11.07|10.01|0
1758739200000|2025-09-24 18:40:00|11.1|10.04|10.93|9.88|11.1|10.04|10.92|9.88|0
1758739500000|2025-09-24 18:45:00|10.92|9.89|10.8|9.77|10.96|9.92|10.8|9.77|0
1758739800000|2025-09-24 18:50:00|10.81|9.78|10.72|9.7|10.84|9.81|10.68|9.66|0
1758740100000|2025-09-24 18:55:00|10.71|9.69|10.65|9.64|10.75|9.72|10.65|9.64|0
1758740400000|2025-09-24 19:00:00|10.67|9.65|10.72|9.7|10.78|9.75|10.66|9.64|0
1758740700000|2025-09-24 19:05:00|10.71|9.69|10.72|9.7|10.74|9.72|10.7|9.68|0
1758741000000|2025-09-24 19:10:00|10.71|9.69|10.73|9.71|10.73|9.71|10.61|9.6|0
1758741300000|2025-09-24 19:15:00|10.72|9.7|10.73|9.71|10.74|9.72|10.7|9.68|0
1758741600000|2025-09-24 19:20:00|10.72|9.7|10.71|9.69|10.74|9.72|10.7|9.68|0
1758741900000|2025-09-24 19:25:00|10.72|9.7|10.71|9.69|10.73|9.71|10.7|9.68|0
1758742200000|2025-09-24 19:30:00|10.7|9.68|10.72|9.7|10.73|9.71|10.66|9.64|0
1758742500000|2025-09-24 19:35:00|10.73|9.71|10.64|9.63|10.79|9.76|10.64|9.63|0
1758742800000|2025-09-24 19:40:00|10.63|9.62|10.72|9.7|10.74|9.72|10.63|9.62|0
1758743100000|2025-09-24 19:45:00|10.73|9.71|10.61|9.6|10.75|9.72|10.6|9.59|0
1758743400000|2025-09-24 19:50:00|10.62|9.61|10.51|9.51|10.65|9.63|10.49|9.49|0
1758743700000|2025-09-24 19:55:00|10.5|9.5|10.52|9.52|10.62|9.61|10.47|9.47|0
1758744000000|2025-09-24 20:00:00|10.53|9.53|10.37|9.37|10.53|9.53|10.35|9.35|0
1758744300000|2025-09-24 20:05:00|10.36|9.36|10.37|9.37|10.39|9.39|10.34|9.34|0
1758744600000|2025-09-24 20:10:00|10.36|9.36|10.31|9.31|10.38|9.38|10.3|9.3|0
1758744900000|2025-09-24 20:15:00|10.3|9.3|10.27|9.27|10.31|9.31|10.25|9.25|0
1758745200000|2025-09-24 20:20:00|10.28|9.28|10.28|9.28|10.28|9.28|10.27|9.27|0
1758745500000|2025-09-24 20:25:00|10.27|9.27|10.27|9.27|10.28|9.28|10.25|9.25|0
1758745800000|2025-09-24 20:30:00|10.26|9.26|10.36|9.36|10.37|9.37|10.26|9.26|0
1758746100000|2025-09-24 20:35:00|10.37|9.37|10.36|9.36|10.37|9.37|10.35|9.35|0
1758746400000|2025-09-24 20:40:00|10.37|9.37|10.31|9.31|10.37|9.37|10.31|9.31|0
1758746700000|2025-09-24 20:45:00|10.3|9.3|10.26|9.26|10.32|9.32|10.26|9.26|0
1758747000000|2025-09-24 20:50:00|10.27|9.27|10.27|9.27|10.28|9.28|10.26|9.26|0
1758747300000|2025-09-24 20:55:00|10.67|8.87|10.68|8.88|10.69|8.89|10.66|8.86|0
1758747600000|2025-09-24 21:00:00|10.67|8.87|10.67|8.87|10.68|8.88|10.67|8.87|0
1758747900000|2025-09-24 21:05:00|10.66|8.86|10.67|8.87|10.68|8.88|10.66|8.86|0
1758748200000|2025-09-24 21:10:00|10.68|8.88|10.67|8.87|10.68|8.88|10.67|8.87|0
1758748800000|2025-09-24 21:20:00|10.68|8.88|10.68|8.88|10.71|8.91|10.67|8.87|0
1758749100000|2025-09-24 21:25:00|10.69|8.89|10.69|8.89|10.7|8.9|10.68|8.88|0
1758749400000|2025-09-24 21:30:00|10.7|8.9|10.69|8.89|10.7|8.9|10.69|8.89|0
1758749700000|2025-09-24 21:35:00|10.68|8.88|10.68|8.88|10.69|8.89|10.68|8.88|0
1758750000000|2025-09-24 21:40:00|10.69|8.89|10.68|8.88|10.7|8.9|10.68|8.88|0
1758750300000|2025-09-24 21:45:00|10.69|8.89|10.69|8.89|10.69|8.89|10.69|8.89|0
1758750600000|2025-09-24 21:50:00|10.68|8.88|10.68|8.88|10.69|8.89|10.68|8.88|0
1758750900000|2025-09-24 21:55:00|10.67|8.87|10.67|8.87|10.68|8.88|10.65|8.85|0
1758751200000|2025-09-24 22:00:00|10.65|8.85|10.68|8.88|10.7|8.9|10.65|8.85|0
1758751500000|2025-09-24 22:05:00|10.69|8.89|10.71|8.91|10.71|8.91|10.68|8.88|0
1758751800000|2025-09-24 22:10:00|10.7|8.9|10.7|8.9|10.71|8.91|10.69|8.89|0
1758752100000|2025-09-24 22:15:00|10.69|8.89|10.68|8.88|10.7|8.9|10.67|8.87|0
1758752400000|2025-09-24 22:20:00|10.69|8.89|10.7|8.9|10.7|8.9|10.69|8.89|0
1758752700000|2025-09-24 22:25:00|10.69|8.89|10.7|8.9|10.71|8.91|10.69|8.89|0
1758753000000|2025-09-24 22:30:00|10.69|8.89|10.68|8.88|10.7|8.9|10.65|8.85|0
1758753300000|2025-09-24 22:35:00|10.67|8.87|10.67|8.87|10.68|8.88|10.67|8.87|0
1758753600000|2025-09-24 22:40:00|10.66|8.86|10.66|8.86|10.66|8.86|10.65|8.85|0
1758753900000|2025-09-24 22:45:00|10.67|8.87|10.66|8.86|10.67|8.87|10.65|8.85|0
1758754200000|2025-09-24 22:50:00|10.65|8.85|10.66|8.86|10.67|8.87|10.65|8.85|0
1758754500000|2025-09-24 22:55:00|10.65|8.85|10.66|8.86|10.67|8.87|10.65|8.85|0
1758754800000|2025-09-24 23:00:00|10.67|8.87|10.67|8.87|10.67|8.87|10.66|8.86|0
1758755100000|2025-09-24 23:05:00|10.68|8.88|10.67|8.87|10.68|8.88|10.67|8.87|0
1758755400000|2025-09-24 23:10:00|10.66|8.86|10.68|8.88|10.68|8.88|10.66|8.86|0
1758755700000|2025-09-24 23:15:00|10.67|8.87|10.69|8.89|10.69|8.89|10.67|8.87|0
1758756000000|2025-09-24 23:20:00|10.68|8.88|10.67|8.87|10.69|8.89|10.67|8.87|0
1758756300000|2025-09-24 23:25:00|10.66|8.86|10.68|8.88|10.68|8.88|10.66|8.86|0
1758756600000|2025-09-24 23:30:00|10.67|8.87|10.67|8.87|10.69|8.89|10.67|8.87|0
1758756900000|2025-09-24 23:35:00|10.68|8.88|10.68|8.88|10.68|8.88|10.68|8.88|0
1758757200000|2025-09-24 23:40:00|10.69|8.89|10.68|8.88|10.69|8.89|10.67|8.87|0
1758757500000|2025-09-24 23:45:00|10.67|8.87|10.64|8.84|10.68|8.88|10.64|8.84|0
1758757800000|2025-09-24 23:50:00|10.65|8.85|10.65|8.85|10.66|8.86|10.64|8.84|0
1758758100000|2025-09-24 23:55:00|10.64|8.84|10.61|8.81|10.65|8.85|10.6|8.8|0
1758758400000|2025-09-25 00:00:00|10.62|8.82|10.55|8.75|10.63|8.83|10.55|8.75|0
1758758700000|2025-09-25 00:05:00|10.54|8.74|10.52|8.72|10.57|8.77|10.51|8.71|0
1758759000000|2025-09-25 00:10:00|10.51|8.71|10.55|8.75|10.57|8.77|10.51|8.71|0
1758759300000|2025-09-25 00:15:00|10.56|8.76|10.26|9.26|10.57|9.28|10.16|8.76|0
1758759600000|2025-09-25 00:20:00|10.27|9.27|10.27|9.27|10.28|9.28|10.26|9.26|0
1758759900000|2025-09-25 00:25:00|10.28|9.28|10.22|9.22|10.28|9.28|10.21|9.21|0
1758760200000|2025-09-25 00:30:00|10.21|9.21|10.21|9.21|10.22|9.22|10.2|9.2|0
1758760500000|2025-09-25 00:35:00|10.22|9.22|10.21|9.21|10.27|9.27|10.21|9.21|0
1758760800000|2025-09-25 00:40:00|10.22|9.22|10.2|9.2|10.22|9.22|10.19|9.19|0
1758761100000|2025-09-25 00:45:00|10.21|9.21|10.22|9.22|10.22|9.22|10.2|9.2|0
1758761400000|2025-09-25 00:50:00|10.21|9.21|10.22|9.22|10.23|9.23|10.21|9.21|0
1758761700000|2025-09-25 00:55:00|10.21|9.21|10.22|9.22|10.22|9.22|10.2|9.2|0
1758762000000|2025-09-25 01:00:00|10.23|9.23|10.22|9.22|10.23|9.23|10.21|9.21|0
1758762300000|2025-09-25 01:05:00|10.21|9.21|10.22|9.22|10.22|9.22|10.21|9.21|0
1758762600000|2025-09-25 01:10:00|10.21|9.21|10.21|9.21|10.22|9.22|10.2|9.2|0
1758762900000|2025-09-25 01:15:00|10.22|9.22|10.21|9.21|10.23|9.23|10.2|9.2|0
1758763200000|2025-09-25 01:20:00|10.2|9.2|10.22|9.22|10.23|9.23|10.2|9.2|0
1758763500000|2025-09-25 01:25:00|10.21|9.21|10.22|9.22|10.22|9.22|10.19|9.19|0
1758763800000|2025-09-25 01:30:00|10.21|9.21|10.21|9.21|10.23|9.23|10.21|9.21|0
1758764100000|2025-09-25 01:35:00|10.22|9.22|10.21|9.21|10.22|9.22|10.21|9.21|0
1758764400000|2025-09-25 01:40:00|10.22|9.22|10.16|9.16|10.22|9.22|10.16|9.16|0
1758764700000|2025-09-25 01:45:00|10.11|9.11|10.11|9.11|10.12|9.12|10.1|9.1|0
1758765000000|2025-09-25 01:50:00|10.1|9.1|10.11|9.11|10.12|9.12|10.1|9.1|0
1758765300000|2025-09-25 01:55:00|10.12|9.12|10.12|9.12|10.13|9.13|10.11|9.11|0
1758765600000|2025-09-25 02:00:00|10.11|9.11|10.11|9.11|10.13|9.13|10.11|9.11|0
1758765900000|2025-09-25 02:05:00|10.12|9.12|10.12|9.12|10.12|9.12|10.11|9.11|0
1758766200000|2025-09-25 02:10:00|10.11|9.11|10.16|9.16|10.16|9.16|10.11|9.11|0
1758766500000|2025-09-25 02:15:00|10.15|9.15|10.17|9.17|10.17|9.17|10.15|9.15|0
1758766800000|2025-09-25 02:20:00|10.16|9.16|10.16|9.16|10.17|9.17|10.15|9.15|0
1758767100000|2025-09-25 02:25:00|10.17|9.17|10.11|9.11|10.17|9.17|10.11|9.11|0
1758767400000|2025-09-25 02:30:00|10.1|9.1|10.12|9.12|10.12|9.12|10.09|9.09|0
1758767700000|2025-09-25 02:35:00|10.11|9.11|10.11|9.11|10.12|9.12|10.11|9.11|0
1758768000000|2025-09-25 02:40:00|10.1|9.1|10.12|9.12|10.12|9.12|10.1|9.1|0
1758768300000|2025-09-25 02:45:00|10.11|9.11|10.11|9.11|10.11|9.11|10.1|9.1|0
1758768600000|2025-09-25 02:50:00|10.1|9.1|10.11|9.11|10.11|9.11|10.1|9.1|0
1758768900000|2025-09-25 02:55:00|10.12|9.12|10.11|9.11|10.12|9.12|10.11|9.11|0
1758769200000|2025-09-25 03:00:00|10.12|9.12|10.11|9.11|10.13|9.13|10.11|9.11|0
1758769500000|2025-09-25 03:05:00|10.12|9.12|10.12|9.12|10.12|9.12|10.11|9.11|0
1758769800000|2025-09-25 03:10:00|10.11|9.11|10.11|9.11|10.13|9.13|10.11|9.11|0
1758770100000|2025-09-25 03:15:00|10.12|9.12|10.11|9.11|10.12|9.12|10.1|9.1|0
1758770400000|2025-09-25 03:20:00|10.1|9.1|10.11|9.11|10.12|9.12|10.1|9.1|0
1758770700000|2025-09-25 03:25:00|10.12|9.12|10.11|9.11|10.13|9.13|10.1|9.1|0
1758771000000|2025-09-25 03:30:00|10.12|9.12|10.11|9.11|10.12|9.12|10.09|9.09|0
1758771300000|2025-09-25 03:35:00|10.1|9.1|10.11|9.11|10.12|9.12|10.1|9.1|0
1758771600000|2025-09-25 03:40:00|10.1|9.1|10.11|9.11|10.11|9.11|10.1|9.1|0
1758772200000|2025-09-25 03:50:00|10.12|9.12|10.12|9.12|10.12|9.12|10.11|9.11|0
1758772500000|2025-09-25 03:55:00|10.11|9.11|10.11|9.11|10.12|9.12|10.1|9.1|0
1758772800000|2025-09-25 04:00:00|10.1|9.1|10.11|9.11|10.13|9.13|10.1|9.1|0
1758773100000|2025-09-25 04:05:00|10.1|9.1|10.11|9.11|10.13|9.13|10.1|9.1|0
1758773400000|2025-09-25 04:10:00|10.12|9.12|10.11|9.11|10.13|9.13|10.1|9.1|0
1758773700000|2025-09-25 04:15:00|10.12|9.12|10.12|9.12|10.13|9.13|10.11|9.11|0
1758774000000|2025-09-25 04:20:00|10.13|9.13|10.11|9.11|10.13|9.13|10.1|9.1|0
1758774300000|2025-09-25 04:25:00|10.12|9.12|10.11|9.11|10.12|9.12|10.11|9.11|0
1758774600000|2025-09-25 04:30:00|10.12|9.12|10.12|9.12|10.12|9.12|10.11|9.11|0
1758774900000|2025-09-25 04:35:00|10.11|9.11|10.12|9.12|10.12|9.12|10.11|9.11|0
1758775200000|2025-09-25 04:40:00|10.13|9.13|10.12|9.12|10.13|9.13|10.12|9.12|0
1758775500000|2025-09-25 04:45:00|10.11|9.11|10.13|9.13|10.13|9.13|10.11|9.11|0
1758775800000|2025-09-25 04:50:00|10.12|9.12|10.12|9.12|10.14|9.14|10.1|9.1|0
1758776100000|2025-09-25 04:55:00|10.13|9.13|10.22|9.22|10.22|9.22|10.13|9.13|0
1758776400000|2025-09-25 05:00:00|10.2|9.2|10.22|9.22|10.24|9.24|10.19|9.19|0
1758776700000|2025-09-25 05:05:00|10.21|9.21|10.21|9.21|10.23|9.23|10.2|9.2|0
1758777000000|2025-09-25 05:10:00|10.2|9.2|10.22|9.22|10.23|9.23|10.2|9.2|0
1758777300000|2025-09-25 05:15:00|10.21|9.21|10.22|9.22|10.22|9.22|10.2|9.2|0
1758777600000|2025-09-25 05:20:00|10.21|9.21|10.21|9.21|10.22|9.22|10.2|9.2|0
1758777900000|2025-09-25 05:25:00|10.22|9.22|10.21|9.21|10.22|9.22|10.2|9.2|0
1758778200000|2025-09-25 05:30:00|10.22|9.22|10.21|9.21|10.23|9.23|10.2|9.2|0
1758778500000|2025-09-25 05:35:00|10.2|9.2|10.22|9.22|10.23|9.23|10.2|9.2|0
1758778800000|2025-09-25 05:40:00|10.21|9.21|10.21|9.21|10.23|9.23|10.2|9.2|0
1758779100000|2025-09-25 05:45:00|10.22|9.22|10.23|9.23|10.23|9.23|10.2|9.2|0
1758779400000|2025-09-25 05:50:00|10.22|9.22|10.2|9.2|10.22|9.22|10.2|9.2|0
1758779700000|2025-09-25 05:55:00|10.21|9.21|10.21|9.21|10.22|9.22|10.2|9.2|0
1758780000000|2025-09-25 06:00:00|10.22|9.22|10.21|9.21|10.23|9.23|10.2|9.2|0
1758780300000|2025-09-25 06:05:00|10.2|9.2|10.21|9.21|10.28|9.28|10.2|9.2|0
1758780600000|2025-09-25 06:10:00|10.22|9.22|10.22|9.22|10.22|9.22|10.19|9.19|0
1758780900000|2025-09-25 06:15:00|10.21|9.21|10.23|9.23|10.24|9.24|10.2|9.2|0
1758781200000|2025-09-25 06:20:00|10.22|9.22|10.31|9.31|10.33|9.33|10.2|9.2|0
1758781500000|2025-09-25 06:25:00|10.32|9.32|10.31|9.31|10.33|9.33|10.3|9.3|0
1758781800000|2025-09-25 06:30:00|10.3|9.3|10.31|9.31|10.32|9.32|10.3|9.3|0
1758782100000|2025-09-25 06:35:00|10.3|9.3|10.31|9.31|10.31|9.31|10.3|9.3|0
1758782400000|2025-09-25 06:40:00|10.32|9.32|10.35|9.35|10.38|9.38|10.3|9.3|0
1758782700000|2025-09-25 06:45:00|10.37|9.37|10.36|9.36|10.38|9.38|10.35|9.35|0
1758783000000|2025-09-25 06:50:00|10.37|9.37|10.35|9.35|10.37|9.37|10.35|9.35|0
1758783300000|2025-09-25 06:55:00|10.36|9.36|10.37|9.37|10.37|9.37|10.3|9.3|0
1758783600000|2025-09-25 07:00:00|10.36|9.36|10.4|9.4|10.42|9.42|10.34|9.34|0
1758783900000|2025-09-25 07:05:00|10.41|9.41|10.46|9.46|10.48|9.48|10.35|9.35|0
1758784200000|2025-09-25 07:10:00|10.45|9.45|10.56|9.55|10.58|9.57|10.45|9.45|0
1758784500000|2025-09-25 07:15:00|10.55|9.54|10.5|9.5|10.58|9.57|10.49|9.49|0
1758784800000|2025-09-25 07:20:00|10.49|9.49|10.41|9.41|10.51|9.51|10.41|9.41|0
1758785100000|2025-09-25 07:25:00|10.4|9.4|10.41|9.41|10.42|9.42|10.36|9.36|0
1758785400000|2025-09-25 07:30:00|10.4|9.4|10.32|9.32|10.4|9.4|10.29|9.29|0
1758785700000|2025-09-25 07:35:00|10.31|9.31|10.27|9.27|10.32|9.32|10.25|9.25|0
1758786000000|2025-09-25 07:40:00|10.26|9.26|10.32|9.32|10.33|9.33|10.25|9.25|0
1758786300000|2025-09-25 07:45:00|10.33|9.33|10.41|9.41|10.41|9.41|10.31|9.31|0
1758786600000|2025-09-25 07:50:00|10.4|9.4|10.4|9.4|10.43|9.43|10.39|9.39|0
1758786900000|2025-09-25 07:55:00|10.41|9.41|10.36|9.36|10.42|9.42|10.36|9.36|0
1758787200000|2025-09-25 08:00:00|10.37|9.37|10.31|9.31|10.37|9.37|10.3|9.3|0
1758787500000|2025-09-25 08:05:00|10.3|9.3|10.27|9.27|10.31|9.31|10.25|9.25|0
1758787800000|2025-09-25 08:10:00|10.28|9.28|10.27|9.27|10.28|9.28|10.25|9.25|0
1758788100000|2025-09-25 08:15:00|10.26|9.26|10.27|9.27|10.27|9.27|10.25|9.25|0
1758788400000|2025-09-25 08:20:00|10.26|9.26|10.26|9.26|10.28|9.28|10.25|9.25|0
1758788700000|2025-09-25 08:25:00|10.27|9.27|10.26|9.26|10.27|9.27|10.25|9.25|0
1758789000000|2025-09-25 08:30:00|10.27|9.27|10.27|9.27|10.27|9.27|10.25|9.25|0
1758789300000|2025-09-25 08:35:00|10.28|9.28|10.26|9.26|10.28|9.28|10.25|9.25|0
1758789600000|2025-09-25 08:40:00|10.27|9.27|10.25|9.25|10.28|9.28|10.25|9.25|0
1758789900000|2025-09-25 08:45:00|10.26|9.26|10.37|9.37|10.37|9.37|10.25|9.25|0
1758790200000|2025-09-25 08:50:00|10.36|9.36|10.42|9.42|10.42|9.42|10.35|9.35|0
1758790500000|2025-09-25 08:55:00|10.41|9.41|10.36|9.36|10.42|9.42|10.35|9.35|0
1758790800000|2025-09-25 09:00:00|10.37|9.37|10.36|9.36|10.38|9.38|10.35|9.35|0
1758791100000|2025-09-25 09:05:00|10.37|9.37|10.4|9.4|10.42|9.42|10.34|9.34|0
1758791400000|2025-09-25 09:10:00|10.36|9.36|10.35|9.35|10.41|9.41|10.35|9.35|0
1758791700000|2025-09-25 09:15:00|10.37|9.37|10.35|9.35|10.37|9.37|10.33|9.33|0
1758792000000|2025-09-25 09:20:00|10.36|9.36|10.36|9.36|10.37|9.37|10.35|9.35|0
1758792300000|2025-09-25 09:25:00|10.35|9.35|10.36|9.36|10.39|9.39|10.35|9.35|0
1758792600000|2025-09-25 09:30:00|10.37|9.37|10.35|9.35|10.38|9.38|10.34|9.34|0
1758792900000|2025-09-25 09:35:00|10.34|9.34|10.37|9.37|10.39|9.39|10.33|9.33|0
1758793200000|2025-09-25 09:40:00|10.38|9.38|10.43|9.43|10.47|9.47|10.36|9.36|0
1758793500000|2025-09-25 09:45:00|10.42|9.42|10.47|9.47|10.47|9.47|10.42|9.42|0
1758793800000|2025-09-25 09:50:00|10.46|9.46|10.45|9.45|10.47|9.47|10.45|9.45|0
1758794100000|2025-09-25 09:55:00|10.46|9.46|10.46|9.46|10.48|9.48|10.45|9.45|0
1758794400000|2025-09-25 10:00:00|10.47|9.47|10.45|9.45|10.48|9.48|10.45|9.45|0
1758794700000|2025-09-25 10:05:00|10.46|9.46|10.42|9.42|10.47|9.47|10.41|9.41|0
1758795000000|2025-09-25 10:10:00|10.41|9.41|10.46|9.46|10.48|9.48|10.4|9.4|0
1758795300000|2025-09-25 10:15:00|10.47|9.47|10.47|9.47|10.48|9.48|10.45|9.45|0
1758795600000|2025-09-25 10:20:00|10.46|9.46|10.51|9.51|10.53|9.53|10.45|9.45|0
1758795900000|2025-09-25 10:25:00|10.52|9.52|10.56|9.56|10.58|9.58|10.51|9.51|0
1758796200000|2025-09-25 10:30:00|10.57|9.55|10.5|9.5|10.58|9.57|10.49|9.49|0
1758796500000|2025-09-25 10:35:00|10.46|9.46|10.52|9.52|10.52|9.52|10.45|9.45|0
1758796800000|2025-09-25 10:40:00|10.54|9.54|10.57|9.57|10.61|9.6|10.49|9.49|0
1758797100000|2025-09-25 10:45:00|10.6|9.59|10.61|9.6|10.68|9.67|10.59|9.58|0
1758797400000|2025-09-25 10:50:00|10.62|9.61|10.61|9.6|10.67|9.65|10.6|9.59|0
1758797700000|2025-09-25 10:55:00|10.62|9.61|10.62|9.6|10.63|9.62|10.56|9.55|0
1758798000000|2025-09-25 11:00:00|10.61|9.61|10.66|9.64|10.72|9.7|10.61|9.61|0
1758798300000|2025-09-25 11:05:00|10.67|9.65|10.67|9.65|10.7|9.68|10.65|9.64|0
1758798600000|2025-09-25 11:10:00|10.66|9.7|10.87|9.83|10.9|9.87|10.66|9.7|0
1758798900000|2025-09-25 11:15:00|10.86|9.84|10.84|9.81|10.89|9.85|10.76|9.73|0
1758799200000|2025-09-25 11:20:00|10.83|9.8|10.88|9.84|10.9|9.86|10.82|9.79|0
1758799500000|2025-09-25 11:25:00|10.87|9.83|10.83|9.79|10.89|9.85|10.8|9.77|0
1758799800000|2025-09-25 11:30:00|10.84|9.8|10.89|9.85|10.89|9.85|10.8|9.78|0
1758800100000|2025-09-25 11:35:00|10.88|9.84|10.88|9.84|10.89|9.86|10.82|9.79|0
1758800400000|2025-09-25 11:40:00|10.89|9.85|11|9.95|11|9.95|10.86|9.83|0
1758800700000|2025-09-25 11:45:00|10.99|9.94|11.09|10.03|11.09|10.03|10.96|9.91|0
1758801000000|2025-09-25 11:50:00|11.1|10.04|10.88|9.84|11.1|10.04|10.86|9.82|0
1758801300000|2025-09-25 11:55:00|10.89|9.85|11.08|10.02|11.11|10.05|10.86|9.82|0
1758801600000|2025-09-25 12:00:00|11.1|10.04|11.03|9.98|11.14|10.08|11.01|9.96|0
1758801900000|2025-09-25 12:05:00|11.04|9.99|10.93|9.89|11.06|10.01|10.91|9.87|0
1758802200000|2025-09-25 12:10:00|10.94|9.9|10.88|9.84|10.95|9.9|10.83|9.8|0
1758802500000|2025-09-25 12:15:00|10.9|9.85|10.89|9.85|10.9|9.86|10.85|9.82|0
1758802800000|2025-09-25 12:20:00|10.93|9.89|10.87|9.84|10.94|9.89|10.82|9.79|0
1758803100000|2025-09-25 12:25:00|10.86|9.83|10.97|9.93|11.01|9.96|10.82|9.79|0
1758803400000|2025-09-25 12:30:00|11.01|9.96|11.1|10.05|11.11|10.06|10.96|9.91|0
1758803700000|2025-09-25 12:35:00|11.08|10.03|11.07|10.02|11.12|10.06|11.04|9.99|0
1758804000000|2025-09-25 12:40:00|11.09|10.03|11.19|10.12|11.2|10.13|11.06|10|0
1758804300000|2025-09-25 12:45:00|11.18|10.11|11.29|10.21|11.33|10.25|11.17|10.1|0
1758804600000|2025-09-25 12:50:00|11.28|10.22|11.4|10.31|11.41|10.32|11.27|10.2|0
1758804900000|2025-09-25 12:55:00|11.41|10.32|11.35|10.27|11.41|10.33|11.31|10.23|0
1758805200000|2025-09-25 13:00:00|11.37|10.28|11.3|10.23|11.37|10.28|11.27|10.2|0
1758805500000|2025-09-25 13:05:00|11.31|10.22|11.29|10.22|11.33|10.25|11.22|10.15|0
1758805800000|2025-09-25 13:10:00|11.3|10.21|11.3|10.23|11.4|10.31|11.27|10.2|0
1758806100000|2025-09-25 13:15:00|11.33|10.25|11.18|10.11|11.33|10.25|11.18|10.11|0
1758806400000|2025-09-25 13:20:00|11.19|10.12|11.19|10.13|11.21|10.14|11.16|10.1|0
1758806700000|2025-09-25 13:25:00|11.2|10.14|12.37|11.19|12.4|11.22|11.18|10.12|0
1758807000000|2025-09-25 13:30:00|12.43|11.25|11.27|10.2|12.47|11.28|11.16|10.1|0
1758807300000|2025-09-25 13:35:00|11.25|10.18|11.66|10.55|11.67|10.56|11.25|10.18|0
1758807600000|2025-09-25 13:40:00|11.67|10.56|11.84|10.71|11.93|10.79|11.66|10.55|0
1758807900000|2025-09-25 13:45:00|11.87|10.74|11.55|10.45|11.93|10.79|11.54|10.44|0
1758808200000|2025-09-25 13:50:00|11.56|10.47|11.53|10.43|11.6|10.5|11.32|10.24|0
1758808500000|2025-09-25 13:55:00|11.52|10.42|11.54|10.44|11.64|10.53|11.45|10.36|0
1758808800000|2025-09-25 14:00:00|11.52|10.42|11.03|9.98|11.52|10.42|10.99|9.95|0
1758809100000|2025-09-25 14:05:00|11.04|9.99|10.76|9.73|11.04|9.99|10.76|9.73|0
1758809400000|2025-09-25 14:10:00|10.75|9.72|10.67|9.66|10.81|9.78|10.64|9.63|0
1758809700000|2025-09-25 14:15:00|10.66|9.65|10.5|9.5|10.66|9.65|10.48|9.48|0
1758810000000|2025-09-25 14:20:00|10.51|9.51|10.34|9.34|10.53|9.53|10.32|9.32|0
1758810300000|2025-09-25 14:25:00|10.32|9.32|10.47|9.47|10.51|9.51|10.29|9.29|0
1758810600000|2025-09-25 14:30:00|10.48|9.48|10.44|9.44|10.55|9.54|10.39|9.39|0
1758810900000|2025-09-25 14:35:00|10.45|9.45|10.43|9.43|10.52|9.52|10.4|9.4|0
1758811200000|2025-09-25 14:40:00|10.42|9.42|10.43|9.43|10.52|9.52|10.38|9.38|0
1758811500000|2025-09-25 14:45:00|10.42|9.42|10.39|9.39|10.53|9.53|10.38|9.38|0
1758811800000|2025-09-25 14:50:00|10.41|9.41|10.5|9.5|10.55|9.55|10.4|9.4|0
1758812100000|2025-09-25 14:55:00|10.48|9.48|10.42|9.42|10.49|9.49|10.38|9.38|0
1758812400000|2025-09-25 15:00:00|10.43|9.43|10.6|9.59|10.64|9.63|10.4|9.4|0
1758812700000|2025-09-25 15:05:00|10.61|9.6|10.71|9.69|10.77|9.75|10.56|9.56|0
1758813000000|2025-09-25 15:10:00|10.7|9.68|10.51|9.51|10.75|9.73|10.46|9.46|0
1758813300000|2025-09-25 15:15:00|10.5|9.5|10.49|9.49|10.53|9.53|10.37|9.37|0
1758813600000|2025-09-25 15:20:00|10.5|9.5|10.63|9.62|10.64|9.63|10.46|9.46|0
1758813900000|2025-09-25 15:25:00|10.64|9.63|10.72|9.7|10.77|9.74|10.6|9.59|0
1758814200000|2025-09-25 15:30:00|10.7|9.68|10.5|9.5|10.7|9.68|10.47|9.47|0
1758814500000|2025-09-25 15:35:00|10.51|9.51|10.29|9.29|10.51|9.51|10.27|9.27|0
1758814800000|2025-09-25 15:40:00|10.28|9.28|10.19|9.19|10.33|9.33|10.18|9.18|0
1758815100000|2025-09-25 15:45:00|10.18|9.18|10.22|9.22|10.25|9.25|10.18|9.18|0
1758815400000|2025-09-25 15:50:00|10.21|9.21|10.21|9.21|10.34|9.34|10.2|9.2|0
1758815700000|2025-09-25 15:55:00|10.2|9.2|10.3|9.3|10.33|9.33|10.19|9.19|0
1758816000000|2025-09-25 16:00:00|10.32|9.32|10.32|9.32|10.34|9.34|10.19|9.19|0
1758816300000|2025-09-25 16:05:00|10.33|9.33|10.31|9.31|10.33|9.33|10.2|9.2|0
1758816600000|2025-09-25 16:10:00|10.3|9.3|10.33|9.33|10.34|9.34|10.26|9.26|0
1758816900000|2025-09-25 16:15:00|10.32|9.32|10.31|9.31|10.33|9.33|10.18|9.18|0
1758817200000|2025-09-25 16:20:00|10.33|9.33|10.39|9.39|10.44|9.44|10.25|9.25|0
1758817500000|2025-09-25 16:25:00|10.37|9.37|10.4|9.4|10.44|9.44|10.3|9.3|0
1758817800000|2025-09-25 16:30:00|10.41|9.41|10.2|9.2|10.41|9.41|10.17|9.17|0
1758818100000|2025-09-25 16:35:00|10.21|9.21|10.22|9.22|10.24|9.24|10.09|9.09|0
1758818400000|2025-09-25 16:40:00|10.23|9.23|10.23|9.23|10.35|9.35|10.17|9.17|0
1758818700000|2025-09-25 16:45:00|10.22|9.22|10.31|9.31|10.32|9.32|10.13|9.13|0
1758819000000|2025-09-25 16:50:00|10.3|9.3|10.31|9.31|10.34|9.34|10.26|9.26|0
1758819300000|2025-09-25 16:55:00|10.3|9.3|10.31|9.31|10.33|9.33|10.26|9.26|0
1758819600000|2025-09-25 17:00:00|10.32|9.32|10.31|9.31|10.34|9.34|10.24|9.24|0
1758819900000|2025-09-25 17:05:00|10.32|9.32|10.2|9.2|10.35|9.35|10.17|9.17|0
1758820200000|2025-09-25 17:10:00|10.19|9.19|10.24|9.24|10.26|9.26|10.16|9.16|0
1758820500000|2025-09-25 17:15:00|10.25|9.25|10.37|9.37|10.37|9.37|10.21|9.21|0
1758820800000|2025-09-25 17:20:00|10.38|9.38|10.65|9.64|10.7|9.68|10.38|9.38|0
1758821100000|2025-09-25 17:25:00|10.68|9.63|10.51|9.51|10.68|9.66|10.48|9.48|0
1758821400000|2025-09-25 17:30:00|10.52|9.52|10.68|9.66|10.74|9.72|10.48|9.48|0
1758821700000|2025-09-25 17:35:00|10.67|9.69|10.76|9.74|10.84|9.81|10.67|9.67|0
1758822000000|2025-09-25 17:40:00|10.77|9.73|10.78|9.75|10.85|9.81|10.75|9.73|0
1758822300000|2025-09-25 17:45:00|10.77|9.74|10.96|9.92|10.96|9.92|10.76|9.74|0
1758822600000|2025-09-25 17:50:00|10.93|9.89|10.94|9.9|10.97|9.92|10.88|9.84|0
1758822900000|2025-09-25 17:55:00|10.93|9.89|11.14|10.08|11.17|10.11|10.91|9.87|0
1758823200000|2025-09-25 18:00:00|11.13|10.07|11.5|10.4|11.53|10.43|11.13|10.07|0
1758823500000|2025-09-25 18:05:00|11.51|10.41|11.32|10.25|11.51|10.41|11.26|10.19|0
1758823800000|2025-09-25 18:10:00|11.3|10.23|11.09|10.03|11.31|10.23|11.06|10.01|0
1758824100000|2025-09-25 18:15:00|11.08|10.02|10.87|9.84|11.09|10.02|10.86|9.83|0
1758824400000|2025-09-25 18:20:00|10.88|9.85|10.89|9.85|10.97|9.92|10.85|9.82|0
1758824700000|2025-09-25 18:25:00|10.9|9.86|10.88|9.85|10.94|9.9|10.81|9.78|0
1758825000000|2025-09-25 18:30:00|10.89|9.86|10.98|9.94|11.01|9.96|10.82|9.79|0
1758825300000|2025-09-25 18:35:00|10.99|9.95|10.87|9.84|11.03|9.98|10.85|9.82|0
1758825600000|2025-09-25 18:40:00|10.88|9.83|10.84|9.81|10.88|9.83|10.65|9.64|0
1758825900000|2025-09-25 18:45:00|10.83|9.8|10.83|9.8|10.97|9.93|10.8|9.78|0
1758826200000|2025-09-25 18:50:00|10.82|9.79|10.81|9.78|10.88|9.85|10.79|9.76|0
1758826500000|2025-09-25 18:55:00|10.82|9.79|10.84|9.8|10.89|9.85|10.79|9.77|0
1758826800000|2025-09-25 19:00:00|10.83|9.81|10.88|9.84|10.89|9.85|10.79|9.76|0
1758827100000|2025-09-25 19:05:00|10.87|9.83|10.95|9.91|10.96|9.92|10.85|9.82|0
1758827400000|2025-09-25 19:10:00|10.94|9.9|11.03|9.98|11.03|9.98|10.88|9.85|0
1758827700000|2025-09-25 19:15:00|11.02|9.97|11.04|9.99|11.06|10|10.96|9.92|0
1758828000000|2025-09-25 19:20:00|11.08|10.02|11.14|10.08|11.15|10.08|11|9.95|0
1758828300000|2025-09-25 19:25:00|11.13|10.07|11.01|9.96|11.14|10.08|11|9.95|0
1758828600000|2025-09-25 19:30:00|10.99|9.94|11.02|9.97|11.07|10.02|10.96|9.91|0
1758828900000|2025-09-25 19:35:00|11.01|9.96|11.08|10.02|11.15|10.09|11|9.95|0
1758829200000|2025-09-25 19:40:00|11.09|10.03|11.03|9.98|11.14|10.08|11.01|9.97|0
1758829500000|2025-09-25 19:45:00|11.02|9.97|11.19|10.13|11.25|10.18|11.02|9.97|0
1758829800000|2025-09-25 19:50:00|11.15|10.12|11.14|10.08|11.2|10.13|11.09|10.03|0
1758830100000|2025-09-25 19:55:00|11.19|10.13|11.25|10.18|11.27|10.2|11.08|10.03|0
1758830400000|2025-09-25 20:00:00|11.21|10.15|11.15|10.08|11.21|10.15|11.1|10.05|0
1758830700000|2025-09-25 20:05:00|11.16|10.09|11.16|10.1|11.19|10.13|11.13|10.07|0
1758831000000|2025-09-25 20:10:00|11.14|10.08|11.08|10.03|11.16|10.1|11.07|10.01|0
1758831300000|2025-09-25 20:15:00|11.09|10.04|11.13|10.07|11.16|10.1|11.08|10.03|0
1758831600000|2025-09-25 20:20:00|11.14|10.08|11.14|10.08|11.16|10.09|11.12|10.06|0
1758831900000|2025-09-25 20:25:00|11.13|10.07|11.14|10.08|11.15|10.09|11.12|10.06|0
1758832200000|2025-09-25 20:30:00|11.15|10.09|11.08|10.02|11.17|10.1|11.06|10.01|0
1758832500000|2025-09-25 20:35:00|11.07|10.03|11.04|9.99|11.08|10.03|11.01|9.97|0
1758832800000|2025-09-25 20:40:00|11.03|9.98|11.03|9.98|11.05|10|11.01|9.96|0
1758833100000|2025-09-25 20:45:00|11.04|9.99|11.03|9.98|11.05|10|11.03|9.98|0
1758833400000|2025-09-25 20:50:00|11.02|9.97|11.03|9.98|11.06|10|11.02|9.97|0
1758833700000|2025-09-25 20:55:00|11.41|9.61|11.45|9.65|11.45|9.65|11.41|9.61|0
1758834000000|2025-09-25 21:00:00|11.46|9.66|11.49|9.69|11.49|9.69|11.46|9.66|0
1758834300000|2025-09-25 21:05:00|11.48|9.68|11.47|9.67|11.49|9.69|11.47|9.67|0
1758834900000|2025-09-25 21:15:00|11.46|9.66|11.46|9.66|11.46|9.66|11.45|9.65|0
1758835500000|2025-09-25 21:25:00|11.45|9.65|11.45|9.65|11.46|9.66|11.45|9.65|0
1758835800000|2025-09-25 21:30:00|11.46|9.66|11.45|9.65|11.46|9.66|11.45|9.65|0
1758836400000|2025-09-25 21:40:00|11.47|9.67|11.46|9.66|11.47|9.67|11.45|9.65|0
1758836700000|2025-09-25 21:45:00|11.44|9.64|11.48|9.68|11.48|9.68|11.44|9.64|0
1758837000000|2025-09-25 21:50:00|11.46|9.66|11.46|9.66|11.46|9.66|11.45|9.65|0
1758837300000|2025-09-25 21:55:00|11.45|9.65|11.47|9.67|11.47|9.67|11.45|9.65|0
1758837600000|2025-09-25 22:00:00|11.43|9.63|11.37|9.57|11.47|9.67|11.37|9.57|0
1758837900000|2025-09-25 22:05:00|11.36|9.56|11.3|9.5|11.37|9.57|11.29|9.49|0
1758838200000|2025-09-25 22:10:00|11.29|9.49|11.34|9.54|11.34|9.54|11.29|9.49|0
1758838500000|2025-09-25 22:15:00|11.33|9.53|11.35|9.55|11.35|9.55|11.33|9.53|0
1758838800000|2025-09-25 22:20:00|11.34|9.54|11.35|9.55|11.37|9.57|11.33|9.53|0
1758839100000|2025-09-25 22:25:00|11.36|9.56|11.35|9.55|11.36|9.56|11.32|9.52|0
1758839400000|2025-09-25 22:30:00|11.34|9.54|11.35|9.55|11.39|9.59|11.33|9.53|0
1758839700000|2025-09-25 22:35:00|11.34|9.54|11.3|9.5|11.34|9.54|11.3|9.5|0
1758840000000|2025-09-25 22:40:00|11.29|9.49|11.3|9.5|11.31|9.51|11.28|9.48|0
1758840300000|2025-09-25 22:45:00|11.31|9.51|11.39|9.59|11.39|9.59|11.3|9.5|0
1758840600000|2025-09-25 22:50:00|11.38|9.58|11.45|9.65|11.45|9.65|11.36|9.56|0
1758840900000|2025-09-25 22:55:00|11.44|9.64|11.41|9.61|11.44|9.64|11.39|9.59|0
1758841200000|2025-09-25 23:00:00|11.4|9.6|11.4|9.6|11.44|9.64|11.38|9.58|0
1758841500000|2025-09-25 23:05:00|11.39|9.59|11.44|9.64|11.44|9.64|11.39|9.59|0
1758841800000|2025-09-25 23:10:00|11.45|9.65|11.43|9.63|11.47|9.67|11.43|9.63|0
1758842100000|2025-09-25 23:15:00|11.44|9.64|11.42|9.62|11.44|9.64|11.41|9.61|0
1758842400000|2025-09-25 23:20:00|11.41|9.61|11.43|9.63|11.44|9.64|11.4|9.6|0
1758842700000|2025-09-25 23:25:00|11.45|9.65|11.43|9.63|11.47|9.67|11.43|9.63|0
1758843000000|2025-09-25 23:30:00|11.45|9.65|11.46|9.66|11.46|9.66|11.44|9.64|0
1758843300000|2025-09-25 23:35:00|11.45|9.65|11.46|9.66|11.47|9.67|11.44|9.64|0
1758843600000|2025-09-25 23:40:00|11.45|9.65|11.41|9.61|11.45|9.65|11.41|9.61|0
1758843900000|2025-09-25 23:45:00|11.42|9.62|11.46|9.66|11.46|9.66|11.42|9.62|0
1758844200000|2025-09-25 23:50:00|11.47|9.67|11.47|9.67|11.48|9.68|11.45|9.65|0
1758844500000|2025-09-25 23:55:00|11.46|9.66|11.47|9.67|11.47|9.67|11.45|9.65|0
1758844800000|2025-09-26 00:00:00|11.48|9.68|11.47|9.67|11.5|9.7|11.45|9.65|0
1758845100000|2025-09-26 00:05:00|11.48|9.68|11.48|9.68|11.5|9.7|11.46|9.66|0
1758845400000|2025-09-26 00:10:00|11.49|9.69|11.39|9.59|11.49|9.69|11.39|9.59|0
1758845700000|2025-09-26 00:15:00|11.4|9.6|11.16|10.09|11.41|10.1|11.03|9.59|0
1758846000000|2025-09-26 00:20:00|11.15|10.1|11.15|10.09|11.16|10.1|11.13|10.07|0
1758846300000|2025-09-26 00:25:00|11.16|10.1|11.15|10.09|11.17|10.1|11.13|10.07|0
1758846600000|2025-09-26 00:30:00|11.16|10.1|11.19|10.12|11.22|10.15|11.15|10.09|0
1758846900000|2025-09-26 00:35:00|11.18|10.13|11.21|10.14|11.22|10.16|11.18|10.12|0
1758847200000|2025-09-26 00:40:00|11.2|10.13|11.2|10.13|11.22|10.15|11.18|10.12|0
1758847500000|2025-09-26 00:45:00|11.21|10.14|11.19|10.13|11.21|10.15|11.17|10.11|0
1758847800000|2025-09-26 00:50:00|11.2|10.14|11.19|10.12|11.2|10.14|11.17|10.11|0
1758848100000|2025-09-26 00:55:00|11.18|10.11|11.14|10.08|11.19|10.12|11.12|10.06|0
1758848400000|2025-09-26 01:00:00|11.15|10.09|11.13|10.07|11.18|10.11|11.13|10.07|0
1758848700000|2025-09-26 01:05:00|11.12|10.06|11.19|10.13|11.19|10.13|11.12|10.06|0
1758849000000|2025-09-26 01:10:00|11.2|10.14|11.25|10.17|11.27|10.2|11.19|10.12|0
1758849300000|2025-09-26 01:15:00|11.24|10.18|11.29|10.21|11.32|10.24|11.24|10.17|0
1758849600000|2025-09-26 01:20:00|11.3|10.22|11.29|10.22|11.32|10.24|11.28|10.2|0
1758849900000|2025-09-26 01:25:00|11.3|10.23|11.29|10.22|11.31|10.23|11.29|10.21|0
1758850200000|2025-09-26 01:30:00|11.3|10.23|11.28|10.21|11.3|10.23|11.27|10.2|0
1758850500000|2025-09-26 01:35:00|11.27|10.2|11.24|10.17|11.3|10.22|11.23|10.16|0
1758850800000|2025-09-26 01:40:00|11.25|10.18|11.24|10.17|11.26|10.19|11.23|10.16|0
1758851100000|2025-09-26 01:45:00|11.19|10.13|11.25|10.18|11.26|10.19|11.18|10.11|0
1758851400000|2025-09-26 01:50:00|11.24|10.17|11.3|10.22|11.32|10.24|11.24|10.17|0
1758851700000|2025-09-26 01:55:00|11.29|10.21|11.3|10.23|11.32|10.24|11.28|10.21|0
1758852000000|2025-09-26 02:00:00|11.31|10.22|11.29|10.22|11.32|10.24|11.28|10.21|0
1758852300000|2025-09-26 02:05:00|11.3|10.21|11.24|10.17|11.31|10.23|11.24|10.17|0
1758852600000|2025-09-26 02:10:00|11.25|10.18|11.25|10.18|11.26|10.19|11.23|10.16|0
1758852900000|2025-09-26 02:15:00|11.24|10.17|11.24|10.17|11.26|10.18|11.21|10.14|0
1758853200000|2025-09-26 02:20:00|11.25|10.18|11.24|10.17|11.26|10.19|11.23|10.16|0
1758853500000|2025-09-26 02:25:00|11.25|10.18|11.24|10.17|11.25|10.18|11.23|10.16|0
1758853800000|2025-09-26 02:30:00|11.23|10.16|11.13|10.07|11.24|10.17|11.07|10.01|0
1758854100000|2025-09-26 02:35:00|11.12|10.06|11.13|10.07|11.15|10.09|11.11|10.05|0
1758854400000|2025-09-26 02:40:00|11.14|10.08|11.12|10.06|11.14|10.08|11.1|10.05|0
1758854700000|2025-09-26 02:45:00|11.13|10.07|11.14|10.08|11.14|10.08|11.12|10.06|0
1758855000000|2025-09-26 02:50:00|11.18|10.11|11.2|10.14|11.2|10.14|11.17|10.1|0
1758855300000|2025-09-26 02:55:00|11.21|10.13|11.2|10.13|11.21|10.14|11.18|10.12|0
1758855600000|2025-09-26 03:00:00|11.19|10.12|11.25|10.18|11.26|10.19|11.18|10.12|0
1758855900000|2025-09-26 03:05:00|11.26|10.19|11.25|10.18|11.26|10.19|11.23|10.16|0
1758856200000|2025-09-26 03:10:00|11.24|10.17|11.29|10.22|11.32|10.24|11.23|10.16|0
1758856500000|2025-09-26 03:15:00|11.3|10.21|11.34|10.26|11.37|10.28|11.28|10.21|0
1758856800000|2025-09-26 03:20:00|11.33|10.25|11.35|10.27|11.36|10.28|11.32|10.25|0
1758857100000|2025-09-26 03:25:00|11.34|10.26|11.34|10.26|11.36|10.28|11.33|10.25|0
1758857400000|2025-09-26 03:30:00|11.35|10.27|11.35|10.27|11.36|10.28|11.34|10.26|0
1758857700000|2025-09-26 03:35:00|11.34|10.26|11.34|10.26|11.36|10.28|11.34|10.26|0
1758858000000|2025-09-26 03:40:00|11.33|10.25|11.35|10.27|11.37|10.29|11.3|10.22|0
1758858300000|2025-09-26 03:45:00|11.36|10.28|11.35|10.27|11.36|10.28|11.34|10.26|0
1758858600000|2025-09-26 03:50:00|11.34|10.26|11.36|10.28|11.36|10.28|11.32|10.25|0
1758858900000|2025-09-26 03:55:00|11.37|10.27|11.24|10.17|11.37|10.28|11.24|10.17|0
1758859200000|2025-09-26 04:00:00|11.27|10.2|11.29|10.22|11.43|10.34|11.24|10.17|0
1758859500000|2025-09-26 04:05:00|11.3|10.21|11.25|10.18|11.3|10.23|11.23|10.16|0
1758859800000|2025-09-26 04:10:00|11.26|10.19|11.26|10.19|11.26|10.19|11.23|10.16|0
1758860100000|2025-09-26 04:15:00|11.27|10.18|11.25|10.18|11.27|10.19|11.22|10.15|0
1758860400000|2025-09-26 04:20:00|11.24|10.17|11.26|10.18|11.26|10.19|11.22|10.15|0
1758860700000|2025-09-26 04:25:00|11.27|10.19|11.21|10.15|11.28|10.21|11.19|10.12|0
1758861000000|2025-09-26 04:30:00|11.2|10.13|11.25|10.17|11.26|10.19|11.19|10.12|0
1758861300000|2025-09-26 04:35:00|11.24|10.16|11.22|10.15|11.25|10.18|11.22|10.15|0
1758861600000|2025-09-26 04:40:00|11.23|10.16|11.24|10.17|11.26|10.18|11.22|10.15|0
1758861900000|2025-09-26 04:45:00|11.25|10.18|11.25|10.18|11.26|10.19|11.22|10.16|0
1758862200000|2025-09-26 04:50:00|11.26|10.19|11.3|10.22|11.3|10.22|11.23|10.16|0
1758862500000|2025-09-26 04:55:00|11.31|10.23|11.29|10.22|11.32|10.24|11.28|10.21|0
1758862800000|2025-09-26 05:00:00|11.27|10.19|11.28|10.2|11.29|10.22|11.26|10.19|0
1758863100000|2025-09-26 05:05:00|11.27|10.21|11.3|10.22|11.33|10.25|11.27|10.2|0
1758863400000|2025-09-26 05:10:00|11.29|10.21|11.29|10.21|11.3|10.23|11.28|10.2|0
1758863700000|2025-09-26 05:15:00|11.3|10.22|11.28|10.21|11.3|10.22|11.28|10.2|0
1758864000000|2025-09-26 05:20:00|11.27|10.2|11.23|10.16|11.3|10.23|11.22|10.15|0
1758864300000|2025-09-26 05:25:00|11.24|10.17|11.18|10.12|11.25|10.18|11.18|10.11|0
1758864600000|2025-09-26 05:30:00|11.17|10.11|11.25|10.18|11.25|10.18|11.17|10.11|0
1758864900000|2025-09-26 05:35:00|11.26|10.19|11.23|10.16|11.26|10.19|11.22|10.15|0
1758865200000|2025-09-26 05:40:00|11.24|10.17|11.17|10.1|11.24|10.17|11.15|10.09|0
1758865500000|2025-09-26 05:45:00|11.16|10.11|11.18|10.12|11.19|10.12|11.16|10.1|0
1758865800000|2025-09-26 05:50:00|11.2|10.13|11.23|10.16|11.25|10.18|11.18|10.12|0
1758866100000|2025-09-26 05:55:00|11.22|10.15|11.23|10.16|11.25|10.18|11.22|10.15|0
1758866400000|2025-09-26 06:00:00|11.24|10.17|11.17|10.11|11.25|10.17|11.16|10.1|0
1758866700000|2025-09-26 06:05:00|11.16|10.1|11.14|10.08|11.2|10.13|11.11|10.05|0
1758867000000|2025-09-26 06:10:00|11.13|10.07|10.95|9.91|11.14|10.08|10.95|9.9|0
1758867300000|2025-09-26 06:15:00|10.97|9.92|10.92|9.88|11.03|9.98|10.9|9.86|0
1758867600000|2025-09-26 06:20:00|10.91|9.87|10.92|9.88|10.94|9.9|10.9|9.86|0
1758867900000|2025-09-26 06:25:00|10.93|9.89|10.94|9.9|10.95|9.91|10.9|9.86|0
1758868200000|2025-09-26 06:30:00|10.96|9.92|11.02|9.97|11.03|9.98|10.91|9.87|0
1758868500000|2025-09-26 06:35:00|10.97|9.93|11.03|9.98|11.04|9.99|10.97|9.93|0
1758868800000|2025-09-26 06:40:00|11.04|9.99|10.99|9.94|11.05|9.99|10.97|9.92|0
1758869100000|2025-09-26 06:45:00|10.98|9.93|11.02|9.97|11.04|9.99|10.98|9.93|0
1758869400000|2025-09-26 06:50:00|11.01|9.96|11.03|9.98|11.06|10|10.97|9.93|0
1758869700000|2025-09-26 06:55:00|11.04|9.99|11.05|9.99|11.06|10|11.01|9.96|0
1758870000000|2025-09-26 07:00:00|11.04|10|11.03|9.98|11.07|10.02|11|9.95|0
1758870300000|2025-09-26 07:05:00|11.04|9.99|11.03|9.98|11.05|10|10.96|9.92|0
1758870600000|2025-09-26 07:10:00|11.02|9.97|11.04|9.99|11.05|10|10.98|9.93|0
1758870900000|2025-09-26 07:15:00|11.05|10|11.13|10.07|11.15|10.08|11.01|9.96|0
1758871200000|2025-09-26 07:20:00|11.14|10.08|11.08|10.02|11.15|10.09|11.07|10.01|0
1758871500000|2025-09-26 07:25:00|11.07|10.01|10.96|9.92|11.09|10.04|10.94|9.9|0
1758871800000|2025-09-26 07:30:00|10.97|9.94|10.94|9.9|11|9.95|10.91|9.87|0
1758872100000|2025-09-26 07:35:00|10.95|9.89|10.92|9.88|10.95|9.9|10.91|9.87|0
1758872400000|2025-09-26 07:40:00|10.93|9.89|10.93|9.89|10.94|9.9|10.89|9.85|0
1758872700000|2025-09-26 07:45:00|10.94|9.88|10.92|9.88|10.94|9.9|10.9|9.87|0
1758873000000|2025-09-26 07:50:00|10.93|9.89|10.93|9.89|10.95|9.91|10.91|9.87|0
1758873300000|2025-09-26 07:55:00|10.92|9.88|10.99|9.94|10.99|9.94|10.92|9.88|0
1758873600000|2025-09-26 08:00:00|11.01|9.95|10.83|9.8|11.01|9.96|10.8|9.77|0
1758873900000|2025-09-26 08:05:00|10.82|9.79|10.81|9.78|10.84|9.81|10.8|9.77|0
1758874200000|2025-09-26 08:10:00|10.82|9.79|10.76|9.74|10.83|9.8|10.76|9.73|0
1758874500000|2025-09-26 08:15:00|10.77|9.75|10.79|9.76|10.79|9.76|10.75|9.73|0
1758874800000|2025-09-26 08:20:00|10.78|9.77|10.78|9.75|10.81|9.78|10.75|9.73|0
1758875100000|2025-09-26 08:25:00|10.76|9.74|10.81|9.78|10.84|9.81|10.76|9.74|0
1758875400000|2025-09-26 08:30:00|10.82|9.79|10.71|9.69|10.82|9.79|10.7|9.68|0
1758875700000|2025-09-26 08:35:00|10.72|9.7|10.71|9.69|10.73|9.71|10.7|9.68|0
1758876000000|2025-09-26 08:40:00|10.72|9.7|10.78|9.75|10.78|9.75|10.7|9.69|0
1758876300000|2025-09-26 08:45:00|10.77|9.76|10.88|9.85|10.88|9.85|10.77|9.74|0
1758876600000|2025-09-26 08:50:00|10.89|9.84|10.87|9.84|10.94|9.9|10.86|9.82|0
1758876900000|2025-09-26 08:55:00|10.86|9.83|10.93|9.89|10.94|9.9|10.85|9.81|0
1758877200000|2025-09-26 09:00:00|10.94|9.9|11.03|9.98|11.07|10.02|10.92|9.88|0
1758877500000|2025-09-26 09:05:00|11.04|9.99|10.92|9.88|11.05|9.99|10.91|9.87|0
1758877800000|2025-09-26 09:10:00|10.93|9.89|10.87|9.84|10.96|9.91|10.84|9.81|0
1758878100000|2025-09-26 09:15:00|10.86|9.83|10.87|9.83|10.89|9.85|10.81|9.78|0
1758878400000|2025-09-26 09:20:00|10.86|9.84|10.88|9.84|10.9|9.86|10.86|9.83|0
1758878700000|2025-09-26 09:25:00|10.87|9.89|10.94|9.9|10.96|9.91|10.87|9.87|0
1758879000000|2025-09-26 09:30:00|10.93|9.88|10.93|9.89|10.95|9.9|10.89|9.86|0
1758879300000|2025-09-26 09:35:00|10.94|9.9|10.93|9.89|10.95|9.9|10.9|9.86|0
1758879600000|2025-09-26 09:40:00|10.95|9.91|10.92|9.88|10.95|9.91|10.91|9.87|0
1758879900000|2025-09-26 09:45:00|10.91|9.84|10.87|9.84|10.91|9.85|10.85|9.81|0
1758880200000|2025-09-26 09:50:00|10.86|9.83|10.87|9.83|10.89|9.85|10.86|9.82|0
1758880500000|2025-09-26 09:55:00|10.86|9.84|10.89|9.85|10.89|9.85|10.86|9.83|0
1758880800000|2025-09-26 10:00:00|10.88|9.84|10.88|9.84|10.9|9.86|10.85|9.82|0
1758881100000|2025-09-26 10:05:00|10.87|9.83|10.93|9.89|10.96|9.92|10.86|9.83|0
1758881400000|2025-09-26 10:10:00|10.92|9.88|10.92|9.88|10.94|9.9|10.89|9.86|0
1758881700000|2025-09-26 10:15:00|10.87|9.83|10.92|9.88|10.94|9.9|10.86|9.83|0
1758882000000|2025-09-26 10:20:00|10.93|9.89|10.93|9.89|10.94|9.9|10.9|9.86|0
1758882300000|2025-09-26 10:25:00|10.92|9.88|10.94|9.9|10.95|9.91|10.89|9.86|0
1758882600000|2025-09-26 10:30:00|10.93|9.89|10.97|9.92|10.99|9.95|10.91|9.87|0
1758882900000|2025-09-26 10:35:00|10.98|9.94|10.98|9.94|11|9.95|10.95|9.91|0
1758883200000|2025-09-26 10:40:00|10.99|9.93|10.97|9.93|11|9.95|10.97|9.92|0
1758883500000|2025-09-26 10:45:00|10.98|9.92|10.98|9.93|10.99|9.94|10.96|9.92|0
1758883800000|2025-09-26 10:50:00|10.97|9.92|10.97|9.93|10.99|9.95|10.96|9.92|0
1758884100000|2025-09-26 10:55:00|10.96|9.92|10.98|9.93|10.99|9.94|10.96|9.91|0
1758884400000|2025-09-26 11:00:00|10.97|9.92|10.98|9.94|11.01|9.96|10.96|9.91|0
1758884700000|2025-09-26 11:05:00|10.99|9.93|10.96|9.92|11|9.95|10.95|9.91|0
1758885000000|2025-09-26 11:10:00|10.97|9.91|10.93|9.89|10.97|9.93|10.91|9.87|0
1758885300000|2025-09-26 11:15:00|10.94|9.9|10.98|9.93|11|9.95|10.92|9.88|0
1758885600000|2025-09-26 11:20:00|10.97|9.94|10.99|9.94|11.01|9.96|10.96|9.92|0
1758885900000|2025-09-26 11:25:00|10.98|9.95|10.97|9.93|11.05|10|10.97|9.92|0
1758886200000|2025-09-26 11:30:00|10.98|9.92|10.98|9.93|11|9.95|10.96|9.91|0
1758886500000|2025-09-26 11:35:00|10.97|9.92|10.97|9.93|11|9.95|10.95|9.91|0
1758886800000|2025-09-26 11:40:00|10.98|9.92|10.98|9.93|10.99|9.94|10.95|9.91|0
1758887100000|2025-09-26 11:45:00|10.99|9.94|10.93|9.89|10.99|9.94|10.91|9.87|0
1758887400000|2025-09-26 11:50:00|10.92|9.88|10.87|9.83|10.93|9.89|10.85|9.82|0
1758887700000|2025-09-26 11:55:00|10.86|9.79|10.88|9.84|10.89|9.85|10.81|9.78|0
1758888000000|2025-09-26 12:00:00|10.89|9.85|10.93|9.88|10.94|9.9|10.87|9.84|0
1758888300000|2025-09-26 12:05:00|10.92|9.89|10.82|9.79|10.93|9.89|10.8|9.77|0
1758888600000|2025-09-26 12:10:00|10.83|9.8|10.82|9.79|10.85|9.82|10.81|9.78|0
1758888900000|2025-09-26 12:15:00|10.81|9.78|10.81|9.78|10.83|9.8|10.8|9.77|0
1758889200000|2025-09-26 12:20:00|10.82|9.79|10.77|9.74|10.84|9.81|10.77|9.74|0
1758889500000|2025-09-26 12:25:00|10.76|9.75|10.79|9.77|10.82|9.79|10.74|9.72|0
1758889800000|2025-09-26 12:30:00|10.8|9.78|10.44|9.44|11.73|10.61|10.43|9.43|0
1758890100000|2025-09-26 12:35:00|10.43|9.43|10.31|9.31|10.46|9.46|10.24|9.24|0
1758890400000|2025-09-26 12:40:00|10.3|9.3|10.3|9.3|10.34|9.34|10.27|9.27|0
1758890700000|2025-09-26 12:45:00|10.31|9.31|10.36|9.36|10.39|9.39|10.31|9.31|0
1758891000000|2025-09-26 12:50:00|10.35|9.35|10.41|9.41|10.45|9.45|10.34|9.34|0
1758891300000|2025-09-26 12:55:00|10.42|9.42|10.38|9.38|10.42|9.42|10.34|9.34|0
1758891600000|2025-09-26 13:00:00|10.37|9.37|10.47|9.47|10.48|9.48|10.36|9.36|0
1758891900000|2025-09-26 13:05:00|10.48|9.48|10.45|9.45|10.48|9.48|10.44|9.44|0
1758892200000|2025-09-26 13:10:00|10.46|9.46|10.45|9.45|10.52|9.52|10.43|9.43|0
1758892500000|2025-09-26 13:15:00|10.46|9.46|10.52|9.52|10.52|9.52|10.44|9.44|0
1758892800000|2025-09-26 13:20:00|10.53|9.51|10.5|9.5|10.55|9.54|10.49|9.49|0
1758893100000|2025-09-26 13:25:00|11.55|10.45|11.63|10.52|11.65|10.54|11.54|10.44|0
1758893400000|2025-09-26 13:30:00|11.66|10.55|10.26|9.26|11.72|10.61|10.25|9.25|0
1758893700000|2025-09-26 13:35:00|10.28|9.28|10.22|9.22|10.33|9.33|10.16|9.16|0
1758894000000|2025-09-26 13:40:00|10.23|9.23|10.19|9.19|10.29|9.29|10.07|9.07|0
1758894300000|2025-09-26 13:45:00|10.2|9.2|10.15|9.15|10.35|9.35|10.06|9.06|0
1758894600000|2025-09-26 13:50:00|10.14|9.14|10.24|9.24|10.28|9.28|10.1|9.1|0
1758894900000|2025-09-26 13:55:00|10.23|9.23|10.09|9.09|10.23|9.23|10.06|9.06|0
1758895200000|2025-09-26 14:00:00|10.11|9.11|10.22|9.22|10.23|9.23|9.99|8.99|0
1758895500000|2025-09-26 14:05:00|10.2|9.2|10.52|9.51|10.57|9.56|10.19|9.19|0
1758895800000|2025-09-26 14:10:00|10.49|9.49|10.57|9.56|10.68|9.66|10.46|9.46|0
1758896100000|2025-09-26 14:15:00|10.59|9.57|10.6|9.59|10.71|9.69|10.52|9.52|0
1758896400000|2025-09-26 14:20:00|10.63|9.62|10.77|9.75|10.78|9.76|10.6|9.59|0
1758896700000|2025-09-26 14:25:00|10.79|9.76|10.74|9.71|11.05|10|10.74|9.71|0
1758897000000|2025-09-26 14:30:00|10.77|9.74|10.79|9.76|10.86|9.82|10.73|9.71|0
1758897300000|2025-09-26 14:35:00|10.8|9.77|10.46|9.46|10.83|9.8|10.44|9.44|0
1758897600000|2025-09-26 14:40:00|10.47|9.47|10.45|9.45|10.51|9.51|10.38|9.38|0
1758897900000|2025-09-26 14:45:00|10.44|9.44|10.75|9.73|10.75|9.73|10.37|9.37|0
1758898200000|2025-09-26 14:50:00|10.76|9.72|10.67|9.66|10.85|9.82|10.62|9.61|0
1758898500000|2025-09-26 14:55:00|10.68|9.67|10.76|9.73|10.77|9.74|10.54|9.54|0
1758898800000|2025-09-26 15:00:00|10.71|9.69|10.61|9.6|10.76|9.73|10.56|9.55|0
1758899100000|2025-09-26 15:05:00|10.6|9.59|10.62|9.61|10.74|9.71|10.54|9.54|0
1758899400000|2025-09-26 15:10:00|10.6|9.59|10.68|9.66|10.7|9.68|10.57|9.56|0
1758899700000|2025-09-26 15:15:00|10.67|9.67|10.45|9.45|10.76|9.74|10.45|9.45|0
1758900000000|2025-09-26 15:20:00|10.44|9.44|10.61|9.6|10.64|9.63|10.44|9.44|0
1758900300000|2025-09-26 15:25:00|10.6|9.59|10.31|9.31|10.61|9.6|10.31|9.31|0
1758900600000|2025-09-26 15:30:00|10.3|9.3|10.35|9.35|10.44|9.44|10.29|9.29|0
1758900900000|2025-09-26 15:35:00|10.34|9.34|10.5|9.5|10.52|9.52|10.31|9.31|0
1758901200000|2025-09-26 15:40:00|10.49|9.49|10.32|9.32|10.51|9.51|10.31|9.31|0
1758901500000|2025-09-26 15:45:00|10.43|9.43|10.33|9.33|10.46|9.46|10.33|9.33|0
1758901800000|2025-09-26 15:50:00|10.36|9.36|10.47|9.47|10.51|9.51|10.36|9.36|0
1758902100000|2025-09-26 15:55:00|10.43|9.43|10.55|9.54|10.56|9.56|10.39|9.39|0
1758902400000|2025-09-26 16:00:00|10.54|9.53|10.53|9.53|10.63|9.62|10.5|9.5|0
1758902700000|2025-09-26 16:05:00|10.51|9.52|10.51|9.51|10.55|9.55|10.48|9.48|0
1758903000000|2025-09-26 16:10:00|10.52|9.52|10.42|9.42|10.54|9.54|10.41|9.41|0
1758903300000|2025-09-26 16:15:00|10.41|9.41|10.3|9.3|10.41|9.41|10.29|9.29|0
1758903600000|2025-09-26 16:20:00|10.28|9.28|10.01|9.01|10.28|9.28|10.01|9.01|0
1758903900000|2025-09-26 16:25:00|10|9|10.01|9.01|10.04|9.04|9.95|8.95|0
1758904200000|2025-09-26 16:30:00|10|9|10.01|9.01|10.05|9.05|9.94|8.94|0
1758904500000|2025-09-26 16:35:00|10.02|9.02|9.95|8.95|10.04|9.04|9.93|8.93|0
1758904800000|2025-09-26 16:40:00|9.94|8.94|9.86|8.86|10|9|9.86|8.86|0
1758905100000|2025-09-26 16:45:00|9.87|8.87|9.86|8.86|9.94|8.94|9.82|8.82|0
1758905400000|2025-09-26 16:50:00|9.87|8.87|9.81|8.81|9.89|8.89|9.79|8.79|0
1758905700000|2025-09-26 16:55:00|9.82|8.82|9.77|8.77|9.83|8.83|9.75|8.75|0
1758906000000|2025-09-26 17:00:00|9.79|8.79|9.71|8.71|9.79|8.79|9.69|8.69|0
1758906300000|2025-09-26 17:05:00|9.72|8.72|9.71|8.71|9.74|8.74|9.69|8.69|0
1758906600000|2025-09-26 17:10:00|9.7|8.7|9.62|8.62|9.73|8.73|9.61|8.61|0
1758906900000|2025-09-26 17:15:00|9.61|8.61|9.65|8.65|9.69|8.69|9.61|8.61|0
1758907200000|2025-09-26 17:20:00|9.66|8.66|9.69|8.69|9.73|8.73|9.65|8.65|0
1758907500000|2025-09-26 17:25:00|9.7|8.7|9.66|8.66|9.73|8.73|9.6|8.6|0
1758907800000|2025-09-26 17:30:00|9.67|8.67|9.73|8.73|9.73|8.73|9.61|8.61|0
1758908100000|2025-09-26 17:35:00|9.72|8.72|9.69|8.69|9.75|8.75|9.67|8.67|0
1758908400000|2025-09-26 17:40:00|9.68|8.68|9.73|8.73|9.74|8.74|9.66|8.66|0
1758908700000|2025-09-26 17:45:00|9.72|8.72|9.7|8.7|9.73|8.73|9.69|8.69|0
1758909000000|2025-09-26 17:50:00|9.71|8.71|9.8|8.8|9.83|8.83|9.71|8.71|0
1758909300000|2025-09-26 17:55:00|9.79|8.79|9.71|8.71|9.91|8.91|9.71|8.71|0
1758909600000|2025-09-26 18:00:00|9.72|8.72|9.73|8.73|9.73|8.73|9.66|8.66|0
1758909900000|2025-09-26 18:05:00|9.72|8.72|9.83|8.83|9.83|8.83|9.71|8.71|0
1758910200000|2025-09-26 18:10:00|9.82|8.82|9.79|8.79|9.83|8.83|9.76|8.76|0
1758910500000|2025-09-26 18:15:00|9.81|8.81|9.72|8.72|9.81|8.81|9.7|8.7|0
1758910800000|2025-09-26 18:20:00|9.73|8.73|9.71|8.71|9.73|8.73|9.68|8.68|0
1758911100000|2025-09-26 18:25:00|9.7|8.7|9.72|8.72|9.72|8.72|9.6|8.6|0
1758911400000|2025-09-26 18:30:00|9.71|8.71|9.71|8.71|9.73|8.73|9.7|8.7|0
1758911700000|2025-09-26 18:35:00|9.72|8.72|9.61|8.61|9.72|8.72|9.6|8.6|0
1758912000000|2025-09-26 18:40:00|9.62|8.62|9.61|8.61|9.64|8.64|9.59|8.59|0
1758912300000|2025-09-26 18:45:00|9.62|8.62|9.61|8.61|9.75|8.75|9.6|8.6|0
1758912600000|2025-09-26 18:50:00|9.62|8.62|9.61|8.61|9.66|8.66|9.58|8.58|0
1758912900000|2025-09-26 18:55:00|9.6|8.6|9.61|8.61|9.63|8.63|9.59|8.59|0
1758913200000|2025-09-26 19:00:00|9.62|8.62|9.62|8.62|9.64|8.64|9.59|8.59|0
1758913500000|2025-09-26 19:05:00|9.61|8.61|9.71|8.71|9.73|8.73|9.6|8.6|0
1758913800000|2025-09-26 19:10:00|9.72|8.72|9.71|8.71|9.73|8.73|9.69|8.69|0
1758914100000|2025-09-26 19:15:00|9.72|8.72|9.71|8.71|9.82|8.82|9.7|8.7|0
1758914400000|2025-09-26 19:20:00|9.72|8.72|9.72|8.72|9.73|8.73|9.69|8.69|0
1758914700000|2025-09-26 19:25:00|9.71|8.71|9.71|8.71|9.73|8.73|9.7|8.7|0
1758915000000|2025-09-26 19:30:00|9.72|8.72|9.74|8.74|9.78|8.78|9.71|8.71|0
1758915300000|2025-09-26 19:35:00|9.76|8.76|9.71|8.71|9.82|8.82|9.7|8.7|0
1758915600000|2025-09-26 19:40:00|9.72|8.72|9.76|8.76|9.76|8.76|9.69|8.69|0
1758915900000|2025-09-26 19:45:00|9.75|8.75|9.55|8.55|9.76|8.76|9.55|8.55|0
1758916200000|2025-09-26 19:50:00|9.54|8.54|9.47|8.47|9.65|8.65|9.46|8.46|0
1758916500000|2025-09-26 19:55:00|9.46|8.46|9.34|8.34|9.55|8.55|9.33|8.33|0
1758916800000|2025-09-26 20:00:00|9.35|8.35|9.26|8.26|9.35|8.35|9.26|8.26|0
1758917100000|2025-09-26 20:05:00|9.27|8.27|9.27|8.27|9.33|8.33|9.26|8.26|0
1758917400000|2025-09-26 20:10:00|9.28|8.28|9.26|8.26|9.33|8.33|9.24|8.24|0
1759105200000|2025-09-29 00:20:00|8.99|7.99|8.97|7.97|8.99|7.99|8.97|7.97|0
1759105500000|2025-09-29 00:25:00|8.98|7.98|8.97|7.97|8.98|7.98|8.96|7.96|0
1759105800000|2025-09-29 00:30:00|8.98|7.98|8.96|7.96|8.98|7.98|8.95|7.95|0
1759106100000|2025-09-29 00:35:00|8.95|7.95|8.97|7.97|8.98|7.98|8.94|7.94|0
1759106400000|2025-09-29 00:40:00|8.98|7.98|8.92|7.92|8.98|7.98|8.9|7.9|0
1759106700000|2025-09-29 00:45:00|8.91|7.91|8.92|7.92|8.93|7.93|8.91|7.91|0
1759107000000|2025-09-29 00:50:00|8.91|7.91|8.92|7.92|8.94|7.94|8.91|7.91|0
1759107300000|2025-09-29 00:55:00|8.93|7.93|8.93|7.93|8.94|7.94|8.92|7.92|0
1759107600000|2025-09-29 01:00:00|8.92|7.92|9.02|8.02|9.07|8.07|8.91|7.91|0
1759107900000|2025-09-29 01:05:00|9.03|8.03|9.02|8.02|9.04|8.04|9|8|0
1759108200000|2025-09-29 01:10:00|9.03|8.03|9.02|8.02|9.03|8.03|9.01|8.01|0
1759108500000|2025-09-29 01:15:00|9.01|8.01|8.97|7.97|9.02|8.02|8.96|7.96|0
1759108800000|2025-09-29 01:20:00|8.98|7.98|8.96|7.96|8.98|7.98|8.96|7.96|0
1759109100000|2025-09-29 01:25:00|8.97|7.97|8.97|7.97|8.98|7.98|8.96|7.96|0
1759109400000|2025-09-29 01:30:00|8.96|7.96|8.97|7.97|8.98|7.98|8.96|7.96|0
1759109700000|2025-09-29 01:35:00|8.96|7.96|8.97|7.97|8.98|7.98|8.95|7.95|0
1759110000000|2025-09-29 01:40:00|8.98|7.98|8.98|7.98|8.98|7.98|8.96|7.96|0
1759110300000|2025-09-29 01:45:00|8.97|7.97|8.93|7.93|8.98|7.98|8.91|7.91|0
1759110600000|2025-09-29 01:50:00|8.92|7.92|8.93|7.93|8.94|7.94|8.91|7.91|0
1759110900000|2025-09-29 01:55:00|8.91|7.91|8.98|7.98|8.99|7.99|8.91|7.91|0
1759111200000|2025-09-29 02:00:00|8.99|7.99|8.97|7.97|8.99|7.99|8.96|7.96|0
1759111500000|2025-09-29 02:05:00|8.96|7.96|8.91|7.91|8.98|7.98|8.91|7.91|0
1759111800000|2025-09-29 02:10:00|8.9|7.9|8.93|7.93|8.93|7.93|8.9|7.9|0
1759112100000|2025-09-29 02:15:00|8.91|7.91|8.91|7.91|8.92|7.92|8.9|7.9|0
1759112400000|2025-09-29 02:20:00|8.92|7.92|8.92|7.92|8.93|7.93|8.91|7.91|0
1759112700000|2025-09-29 02:25:00|8.91|7.91|8.92|7.92|8.93|7.93|8.9|7.9|0
1759113000000|2025-09-29 02:30:00|8.91|7.91|8.91|7.91|8.93|7.93|8.91|7.91|0
1759113300000|2025-09-29 02:35:00|8.92|7.92|8.91|7.91|8.93|7.93|8.91|7.91|0
1759113600000|2025-09-29 02:40:00|8.92|7.92|8.92|7.92|8.93|7.93|8.91|7.91|0
1759113900000|2025-09-29 02:45:00|8.91|7.91|8.92|7.92|8.92|7.92|8.9|7.9|0
1759114200000|2025-09-29 02:50:00|8.91|7.91|8.92|7.92|8.97|7.97|8.91|7.91|0
1759114500000|2025-09-29 02:55:00|8.91|7.91|8.92|7.92|8.93|7.93|8.91|7.91|0
1759114800000|2025-09-29 03:00:00|8.93|7.93|8.87|7.87|8.93|7.93|8.86|7.86|0
1759115100000|2025-09-29 03:05:00|8.88|7.88|8.86|7.86|8.88|7.88|8.86|7.86|0
1759115400000|2025-09-29 03:10:00|8.87|7.87|8.87|7.87|8.88|7.88|8.86|7.86|0
1759115700000|2025-09-29 03:15:00|8.86|7.86|8.86|7.86|8.86|7.86|8.86|7.86|0
1759116000000|2025-09-29 03:20:00|8.87|7.87|8.86|7.86|8.88|7.88|8.86|7.86|0
1759116300000|2025-09-29 03:25:00|8.87|7.87|8.86|7.86|8.88|7.88|8.86|7.86|0
1759116600000|2025-09-29 03:30:00|8.87|7.87|8.87|7.87|8.87|7.87|8.86|7.86|0
1759116900000|2025-09-29 03:35:00|8.88|7.88|8.88|7.88|8.88|7.88|8.86|7.86|0
1759117200000|2025-09-29 03:40:00|8.87|7.87|8.86|7.86|8.88|7.88|8.86|7.86|0
1759117500000|2025-09-29 03:45:00|8.87|7.87|8.87|7.87|8.87|7.87|8.86|7.86|0
1759117800000|2025-09-29 03:50:00|8.86|7.86|8.87|7.87|8.87|7.87|8.86|7.86|0
1759118100000|2025-09-29 03:55:00|8.88|7.88|8.87|7.87|8.88|7.88|8.86|7.86|0
1759118400000|2025-09-29 04:00:00|8.88|7.88|8.86|7.86|8.88|7.88|8.86|7.86|0
1759118700000|2025-09-29 04:05:00|8.87|7.87|8.88|7.88|8.88|7.88|8.87|7.87|0
1759119000000|2025-09-29 04:10:00|8.87|7.87|8.86|7.86|8.89|7.89|8.86|7.86|0
1759119300000|2025-09-29 04:15:00|8.87|7.87|8.86|7.86|8.87|7.87|8.86|7.86|0
1759119600000|2025-09-29 04:20:00|8.85|7.85|8.86|7.86|8.87|7.87|8.85|7.85|0
1759119900000|2025-09-29 04:25:00|8.85|7.85|8.86|7.86|8.87|7.87|8.85|7.85|0
1759120200000|2025-09-29 04:30:00|8.85|7.85|8.86|7.86|8.87|7.87|8.85|7.85|0
1759120500000|2025-09-29 04:35:00|8.85|7.85|8.86|7.86|8.86|7.86|8.85|7.85|0
1759121100000|2025-09-29 04:45:00|8.87|7.87|8.87|7.87|8.87|7.87|8.86|7.86|0
1759121400000|2025-09-29 04:50:00|8.88|7.88|8.87|7.87|8.88|7.88|8.87|7.87|0
1759121700000|2025-09-29 04:55:00|8.88|7.88|8.88|7.88|8.88|7.88|8.87|7.87|0
1759122000000|2025-09-29 05:00:00|8.87|7.87|8.87|7.87|8.87|7.87|8.85|7.85|0
1759122300000|2025-09-29 05:05:00|8.82|7.82|8.87|7.87|8.87|7.87|8.81|7.81|0
1759122600000|2025-09-29 05:10:00|8.86|7.86|8.86|7.86|8.87|7.87|8.86|7.86|0
1759122900000|2025-09-29 05:15:00|8.87|7.87|8.87|7.87|8.87|7.87|8.86|7.86|0
1759123200000|2025-09-29 05:20:00|8.82|7.82|8.81|7.81|8.82|7.82|8.81|7.81|0
1759123500000|2025-09-29 05:25:00|8.82|7.82|8.82|7.82|8.82|7.82|8.81|7.81|0
1759123800000|2025-09-29 05:30:00|8.81|7.81|8.82|7.82|8.83|7.83|8.81|7.81|0
1759124100000|2025-09-29 05:35:00|8.81|7.81|8.83|7.83|8.83|7.83|8.81|7.81|0
1759124400000|2025-09-29 05:40:00|8.84|7.84|8.82|7.82|8.84|7.84|8.81|7.81|0
1759124700000|2025-09-29 05:45:00|8.81|7.81|8.82|7.82|8.83|7.83|8.81|7.81|0
1759125000000|2025-09-29 05:50:00|8.81|7.81|8.83|7.83|8.83|7.83|8.8|7.8|0
1759125300000|2025-09-29 05:55:00|8.82|7.82|8.81|7.81|8.83|7.83|8.81|7.81|0
1759125600000|2025-09-29 06:00:00|8.82|7.82|8.87|7.87|8.88|7.88|8.8|7.8|0
1759125900000|2025-09-29 06:05:00|8.86|7.86|8.86|7.86|8.89|7.89|8.86|7.86|0
1759126200000|2025-09-29 06:10:00|8.87|7.87|8.86|7.86|8.88|7.88|8.85|7.85|0
1759126500000|2025-09-29 06:15:00|8.87|7.87|8.82|7.82|8.88|7.88|8.81|7.81|0
1759126800000|2025-09-29 06:20:00|8.81|7.81|8.83|7.83|8.83|7.83|8.81|7.81|0
1759127100000|2025-09-29 06:25:00|8.82|7.82|8.83|7.83|8.83|7.83|8.8|7.8|0
1759127400000|2025-09-29 06:30:00|8.82|7.82|8.71|7.71|8.82|7.82|8.69|7.69|0
1759127700000|2025-09-29 06:35:00|8.72|7.72|8.72|7.72|8.73|7.73|8.7|7.7|0
1759128000000|2025-09-29 06:40:00|8.73|7.73|8.71|7.71|8.73|7.73|8.7|7.7|0
1759128300000|2025-09-29 06:45:00|8.7|7.7|8.72|7.72|8.73|7.73|8.7|7.7|0
1759128600000|2025-09-29 06:50:00|8.71|7.71|8.72|7.72|8.73|7.73|8.7|7.7|0
1759128900000|2025-09-29 06:55:00|8.73|7.73|8.72|7.72|8.73|7.73|8.71|7.71|0
1759129200000|2025-09-29 07:00:00|8.73|7.73|8.76|7.76|8.78|7.78|8.71|7.71|0
1759129500000|2025-09-29 07:05:00|8.77|7.77|8.82|7.82|8.83|7.83|8.75|7.75|0
1759129800000|2025-09-29 07:10:00|8.81|7.81|8.77|7.77|8.82|7.82|8.75|7.75|0
1759130100000|2025-09-29 07:15:00|8.78|7.78|8.77|7.77|8.78|7.78|8.75|7.75|0
1759130400000|2025-09-29 07:20:00|8.76|7.76|8.76|7.76|8.78|7.78|8.75|7.75|0
1759130700000|2025-09-29 07:25:00|8.77|7.77|8.72|7.72|8.77|7.77|8.71|7.71|0
1759131000000|2025-09-29 07:30:00|8.71|7.71|8.72|7.72|8.73|7.73|8.71|7.71|0
1759131300000|2025-09-29 07:35:00|8.71|7.71|8.66|7.66|8.72|7.72|8.65|7.65|0
1759131600000|2025-09-29 07:40:00|8.67|7.67|8.67|7.67|8.68|7.68|8.65|7.65|0
1759131900000|2025-09-29 07:45:00|8.68|7.68|8.67|7.67|8.73|7.73|8.66|7.66|0
1759132200000|2025-09-29 07:50:00|8.66|7.66|8.67|7.67|8.68|7.68|8.66|7.66|0
1759132500000|2025-09-29 07:55:00|8.68|7.68|8.67|7.67|8.69|7.69|8.66|7.66|0
1759132800000|2025-09-29 08:00:00|8.68|7.68|8.67|7.67|8.68|7.68|8.64|7.64|0
1759133100000|2025-09-29 08:05:00|8.68|7.68|8.67|7.67|8.69|7.69|8.66|7.66|0
1759133400000|2025-09-29 08:10:00|8.66|7.66|8.67|7.67|8.69|7.69|8.66|7.66|0
1759133700000|2025-09-29 08:15:00|8.68|7.68|8.68|7.68|8.69|7.69|8.65|7.65|0
1759134000000|2025-09-29 08:20:00|8.67|7.67|8.66|7.66|8.68|7.68|8.66|7.66|0
1759134300000|2025-09-29 08:25:00|8.67|7.67|8.71|7.71|8.73|7.73|8.66|7.66|0
1759134600000|2025-09-29 08:30:00|8.7|7.7|8.72|7.72|8.72|7.72|8.7|7.7|0
1759134900000|2025-09-29 08:35:00|8.71|7.71|8.66|7.66|8.72|7.72|8.66|7.66|0
1759135200000|2025-09-29 08:40:00|8.67|7.67|8.66|7.66|8.67|7.67|8.66|7.66|0
1759135500000|2025-09-29 08:45:00|8.67|7.67|8.66|7.66|8.68|7.68|8.65|7.65|0
1759135800000|2025-09-29 08:50:00|8.65|7.65|8.68|7.68|8.69|7.69|8.65|7.65|0
1759136100000|2025-09-29 08:55:00|8.67|7.67|8.66|7.66|8.69|7.69|8.66|7.66|0
1759136400000|2025-09-29 09:00:00|8.67|7.67|8.67|7.67|8.69|7.69|8.66|7.66|0
1759136700000|2025-09-29 09:05:00|8.66|7.66|8.67|7.67|8.68|7.68|8.65|7.65|0
1759137000000|2025-09-29 09:10:00|8.68|7.68|8.68|7.68|8.72|7.72|8.66|7.66|0
1759137300000|2025-09-29 09:15:00|8.67|7.67|8.67|7.67|8.68|7.68|8.66|7.66|0
1759137600000|2025-09-29 09:20:00|8.68|7.68|8.72|7.72|8.73|7.73|8.67|7.67|0
1759137900000|2025-09-29 09:25:00|8.71|7.71|8.67|7.67|8.72|7.72|8.66|7.66|0
1759138200000|2025-09-29 09:30:00|8.68|7.68|8.72|7.72|8.73|7.73|8.67|7.67|0
1759138500000|2025-09-29 09:35:00|8.71|7.71|8.66|7.66|8.71|7.71|8.65|7.65|0
1759138800000|2025-09-29 09:40:00|8.67|7.67|8.66|7.66|8.68|7.68|8.65|7.65|0
1759139100000|2025-09-29 09:45:00|8.67|7.67|8.66|7.66|8.72|7.72|8.66|7.66|0
1759139400000|2025-09-29 09:50:00|8.67|7.67|8.67|7.67|8.68|7.68|8.66|7.66|0
1759139700000|2025-09-29 09:55:00|8.66|7.66|8.77|7.77|8.77|7.77|8.66|7.66|0
1759140000000|2025-09-29 10:00:00|8.76|7.76|8.78|7.78|8.78|7.78|8.75|7.75|0
1759140300000|2025-09-29 10:05:00|8.77|7.77|8.71|7.71|8.78|7.78|8.71|7.71|0
1759140600000|2025-09-29 10:10:00|8.72|7.72|8.71|7.71|8.73|7.73|8.7|7.7|0
1759140900000|2025-09-29 10:15:00|8.72|7.72|8.67|7.67|8.72|7.72|8.65|7.65|0
1759141200000|2025-09-29 10:20:00|8.66|7.66|8.57|7.57|8.67|7.67|8.56|7.56|0
1759141500000|2025-09-29 10:25:00|8.58|7.58|8.67|7.67|8.68|7.68|8.58|7.58|0
1759141800000|2025-09-29 10:30:00|8.66|7.66|8.68|7.68|8.68|7.68|8.61|7.61|0
1759142100000|2025-09-29 10:35:00|8.67|7.67|8.67|7.67|8.69|7.69|8.66|7.66|0
1759142400000|2025-09-29 10:40:00|8.68|7.68|8.66|7.66|8.68|7.68|8.66|7.66|0
1759142700000|2025-09-29 10:45:00|8.67|7.67|8.67|7.67|8.68|7.68|8.66|7.66|0
1759143000000|2025-09-29 10:50:00|8.66|7.66|8.67|7.67|8.69|7.69|8.66|7.66|0
1759143300000|2025-09-29 10:55:00|8.68|7.68|8.66|7.66|8.68|7.68|8.66|7.66|0
1759143600000|2025-09-29 11:00:00|8.67|7.67|8.73|7.73|8.73|7.73|8.65|7.65|0
1759143900000|2025-09-29 11:05:00|8.72|7.72|8.77|7.77|8.79|7.79|8.72|7.72|0
1759144200000|2025-09-29 11:10:00|8.78|7.78|8.87|7.87|8.89|7.89|8.77|7.77|0
1759144500000|2025-09-29 11:15:00|8.88|7.88|8.82|7.82|8.88|7.88|8.8|7.8|0
1759144800000|2025-09-29 11:20:00|8.83|7.83|8.83|7.83|8.83|7.83|8.8|7.8|0
1759145100000|2025-09-29 11:25:00|8.84|7.84|8.83|7.83|8.85|7.85|8.81|7.81|0
1759145400000|2025-09-29 11:30:00|8.82|7.82|8.87|7.87|8.87|7.87|8.8|7.8|0
1759145700000|2025-09-29 11:35:00|8.86|7.86|8.88|7.88|8.89|7.89|8.85|7.85|0
1759146000000|2025-09-29 11:40:00|8.87|7.87|8.87|7.87|8.88|7.88|8.85|7.85|0
1759146300000|2025-09-29 11:45:00|8.86|7.86|8.87|7.87|8.88|7.88|8.85|7.85|0
1759146600000|2025-09-29 11:50:00|8.86|7.86|8.81|7.81|8.89|7.89|8.81|7.81|0
1759146900000|2025-09-29 11:55:00|8.82|7.82|8.77|7.77|8.82|7.82|8.76|7.76|0
1759147200000|2025-09-29 12:00:00|8.76|7.76|8.77|7.77|8.82|7.82|8.76|7.76|0
1759147500000|2025-09-29 12:05:00|8.78|7.78|8.77|7.77|8.83|7.83|8.76|7.76|0
1759147800000|2025-09-29 12:10:00|8.76|7.76|8.77|7.77|8.78|7.78|8.75|7.75|0
1759148100000|2025-09-29 12:15:00|8.76|7.76|8.76|7.76|8.78|7.78|8.75|7.75|0
1759148400000|2025-09-29 12:20:00|8.77|7.77|8.77|7.77|8.78|7.78|8.75|7.75|0
1759148700000|2025-09-29 12:25:00|8.78|7.78|8.76|7.76|8.79|7.79|8.76|7.76|0
1759149000000|2025-09-29 12:30:00|8.77|7.77|8.76|7.76|8.78|7.78|8.75|7.75|0
1759149300000|2025-09-29 12:35:00|8.77|7.77|8.77|7.77|8.78|7.78|8.75|7.75|0
1759149600000|2025-09-29 12:40:00|8.76|7.76|8.76|7.76|8.79|7.79|8.75|7.75|0
1759149900000|2025-09-29 12:45:00|8.77|7.77|8.72|7.72|8.77|7.77|8.71|7.71|0
1759150200000|2025-09-29 12:50:00|8.71|7.71|8.72|7.72|8.73|7.73|8.71|7.71|0
1759150500000|2025-09-29 12:55:00|8.71|7.71|8.71|7.71|8.77|7.77|8.66|7.66|0
1759150800000|2025-09-29 13:00:00|8.72|7.72|8.72|7.72|8.74|7.74|8.66|7.66|0
1759151100000|2025-09-29 13:05:00|8.73|7.73|8.77|7.77|8.78|7.78|8.71|7.71|0
1759151400000|2025-09-29 13:10:00|8.76|7.76|8.72|7.72|8.78|7.78|8.71|7.71|0
1759151700000|2025-09-29 13:15:00|8.73|7.73|8.71|7.71|8.73|7.73|8.71|7.71|0
1759152000000|2025-09-29 13:20:00|8.72|7.72|8.72|7.72|8.74|7.74|8.71|7.71|0
1759152300000|2025-09-29 13:25:00|8.73|7.73|8.73|7.73|8.73|7.73|8.73|7.73|0
1759152600000|2025-09-29 13:30:00|8.88|7.88|8.87|7.87|8.91|7.91|8.76|7.76|0
1759152900000|2025-09-29 13:35:00|8.86|7.86|9.03|8.03|9.05|8.05|8.82|7.82|0
1759153200000|2025-09-29 13:40:00|9.04|8.04|9.02|8.02|9.12|8.12|8.93|7.93|0
1759153500000|2025-09-29 13:45:00|9.01|8.01|9|8|9.05|8.05|8.98|7.98|0
1759153800000|2025-09-29 13:50:00|9.02|8.02|9.02|8.02|9.13|8.13|8.99|7.99|0
1759154100000|2025-09-29 13:55:00|9.03|8.03|9.03|8.03|9.14|8.14|9|8|0
1759154400000|2025-09-29 14:00:00|9.01|8.01|9.13|8.13|9.15|8.15|8.99|7.99|0
1759154700000|2025-09-29 14:05:00|9.14|8.14|8.92|7.92|9.14|8.14|7.02|6.02|0
1759155000000|2025-09-29 14:10:00|8.91|7.91|9.02|8.02|9.06|8.06|8.91|7.91|0
1759155300000|2025-09-29 14:15:00|9.01|8.01|9.08|8.08|9.08|8.08|8.99|7.99|0
1759155600000|2025-09-29 14:20:00|9.09|8.09|8.92|7.92|9.14|8.14|8.9|7.9|0
1759155900000|2025-09-29 14:25:00|8.93|7.93|9.02|8.02|9.03|8.03|8.91|7.91|0
1759156200000|2025-09-29 14:30:00|9.03|8.03|8.92|7.92|9.05|8.05|8.9|7.9|0
1759156500000|2025-09-29 14:35:00|8.93|7.93|8.92|7.92|9.04|8.04|8.9|7.9|0
1759156800000|2025-09-29 14:40:00|8.93|7.93|8.91|7.91|8.95|7.95|8.89|7.89|0
1759157100000|2025-09-29 14:45:00|8.92|7.92|8.92|7.92|8.94|7.94|8.9|7.9|0
1759157400000|2025-09-29 14:50:00|8.91|7.91|9.01|8.01|9.04|8.04|8.89|7.89|0
1759157700000|2025-09-29 14:55:00|9.02|8.02|9|8|9.05|8.05|8.99|7.99|0
1759158000000|2025-09-29 15:00:00|9.01|8.01|9.03|8.03|9.03|8.03|9|8|0
1759158300000|2025-09-29 15:05:00|9.02|8.02|9.12|8.12|9.12|8.12|9|8|0
1759158600000|2025-09-29 15:10:00|9.11|8.11|9.21|8.21|9.23|8.23|9.09|8.09|0
1759158900000|2025-09-29 15:15:00|9.18|8.18|9.12|8.12|9.27|8.27|9.1|8.1|0
1759159200000|2025-09-29 15:20:00|9.13|8.13|9.07|8.07|9.15|8.15|8.98|7.98|0
1759159500000|2025-09-29 15:25:00|9.06|8.06|9.12|8.12|9.15|8.15|9.01|8.01|0
1759159800000|2025-09-29 15:30:00|9.13|8.13|9.21|8.21|9.23|8.23|9.09|8.09|0
1759160100000|2025-09-29 15:35:00|9.2|8.2|9.22|8.22|9.26|8.26|9.17|8.17|0
1759160400000|2025-09-29 15:40:00|9.21|8.21|9.16|8.16|9.25|8.25|9.15|8.15|0
1759160700000|2025-09-29 15:45:00|9.17|8.17|9.22|8.22|9.26|8.26|9.16|8.16|0
1759161000000|2025-09-29 15:50:00|9.21|8.21|9.22|8.22|9.33|8.33|9.2|8.2|0
1759161300000|2025-09-29 15:55:00|9.21|8.21|9.21|8.21|9.25|8.25|9.19|8.19|0
1759161600000|2025-09-29 16:00:00|9.2|8.2|9.22|8.22|9.25|8.25|9.16|8.16|0
1759161900000|2025-09-29 16:05:00|9.21|8.21|9.21|8.21|9.24|8.24|9.19|8.19|0
1759162200000|2025-09-29 16:10:00|9.2|8.2|9.13|8.13|9.21|8.21|9.1|8.1|0
1759162500000|2025-09-29 16:15:00|9.12|8.12|9.15|8.15|9.25|8.25|9.11|8.11|0
1759162800000|2025-09-29 16:20:00|9.17|8.17|9.12|8.12|9.23|8.23|9.09|8.09|0
1759163100000|2025-09-29 16:25:00|9.11|8.11|9.11|8.11|9.14|8.14|9.1|8.1|0
1759163400000|2025-09-29 16:30:00|9.1|8.1|9.11|8.11|9.14|8.14|9.09|8.09|0
1759163700000|2025-09-29 16:35:00|9.12|8.12|9.12|8.12|9.15|8.15|9.1|8.1|0
1759164000000|2025-09-29 16:40:00|9.11|8.11|9.17|8.17|9.18|8.18|9.1|8.1|0
1759164300000|2025-09-29 16:45:00|9.16|8.16|9.11|8.11|9.23|8.23|9.11|8.11|0
1759164600000|2025-09-29 16:50:00|9.12|8.12|9.21|8.21|9.23|8.23|9.11|8.11|0
1759164900000|2025-09-29 16:55:00|9.2|8.2|9.23|8.23|9.23|8.23|9.2|8.2|0
1759165200000|2025-09-29 17:00:00|9.22|8.22|9.33|8.33|9.33|8.33|9.2|8.2|0
1759165500000|2025-09-29 17:05:00|9.32|8.32|9.31|8.31|9.35|8.35|9.24|8.24|0
1759165800000|2025-09-29 17:10:00|9.3|8.3|9.31|8.31|9.34|8.34|9.3|8.3|0
1759166100000|2025-09-29 17:15:00|9.32|8.32|9.32|8.32|9.36|8.36|9.3|8.3|0
1759166400000|2025-09-29 17:20:00|9.33|8.33|9.32|8.32|9.34|8.34|9.3|8.3|0
1759166700000|2025-09-29 17:25:00|9.31|8.31|9.32|8.32|9.34|8.34|9.29|8.29|0
1759167000000|2025-09-29 17:30:00|9.33|8.33|9.32|8.32|9.42|8.42|9.3|8.3|0
1759167300000|2025-09-29 17:35:00|9.33|8.33|9.32|8.32|9.34|8.34|9.29|8.29|0
1759167600000|2025-09-29 17:40:00|9.31|8.31|9.31|8.31|9.34|8.34|9.3|8.3|0
1759167900000|2025-09-29 17:45:00|9.32|8.32|9.31|8.31|9.34|8.34|9.3|8.3|0
1759168200000|2025-09-29 17:50:00|9.3|8.3|9.22|8.22|9.33|8.33|9.19|8.19|0
1759168500000|2025-09-29 17:55:00|9.21|8.21|9.21|8.21|9.25|8.25|9.2|8.2|0
1759168800000|2025-09-29 18:00:00|9.22|8.22|9.22|8.22|9.23|8.23|9.19|8.19|0
1759169100000|2025-09-29 18:05:00|9.21|8.21|9.22|8.22|9.23|8.23|9.17|8.17|0
1759169400000|2025-09-29 18:10:00|9.21|8.21|9.17|8.17|9.23|8.23|9.15|8.15|0
1759169700000|2025-09-29 18:15:00|9.16|8.16|9.12|8.12|9.17|8.17|9.1|8.1|0
1759170000000|2025-09-29 18:20:00|9.11|8.11|9.11|8.11|9.13|8.13|9.11|8.11|0
1759170300000|2025-09-29 18:25:00|9.12|8.12|9.12|8.12|9.12|8.12|9.06|8.06|0
1759170600000|2025-09-29 18:30:00|9.11|8.11|9.12|8.12|9.13|8.13|9.1|8.1|0
1759170900000|2025-09-29 18:35:00|9.13|8.13|9.11|8.11|9.14|8.14|9.1|8.1|0
1759171200000|2025-09-29 18:40:00|9.12|8.12|9.16|8.16|9.18|8.18|9.1|8.1|0
1759171500000|2025-09-29 18:45:00|9.12|8.12|9.11|8.11|9.13|8.13|9.1|8.1|0
1759171800000|2025-09-29 18:50:00|9.12|8.12|9.17|8.17|9.19|8.19|9.11|8.11|0
1759172100000|2025-09-29 18:55:00|9.18|8.18|9.11|8.11|9.23|8.23|9.11|8.11|0
1759172400000|2025-09-29 19:00:00|9.12|8.12|9.17|8.17|9.23|8.23|9.11|8.11|0
1759172700000|2025-09-29 19:05:00|9.16|8.16|9.29|8.29|9.34|8.34|9.16|8.16|0
1759173000000|2025-09-29 19:10:00|9.27|8.27|9.31|8.31|9.34|8.34|9.21|8.21|0
1759173300000|2025-09-29 19:15:00|9.32|8.32|9.3|8.3|9.44|8.44|9.29|8.29|0
1759173600000|2025-09-29 19:20:00|9.32|8.32|9.32|8.32|9.33|8.33|9.29|8.29|0
1759173900000|2025-09-29 19:25:00|9.33|8.33|9.31|8.31|9.33|8.33|9.22|8.22|0
1759174200000|2025-09-29 19:30:00|9.32|8.32|9.31|8.31|9.33|8.33|9.26|8.26|0
1759174500000|2025-09-29 19:35:00|9.32|8.32|9.22|8.22|9.32|8.32|9.2|8.2|0
1759174800000|2025-09-29 19:40:00|9.21|8.21|9.21|8.21|9.24|8.24|9.15|8.15|0
1759175100000|2025-09-29 19:45:00|9.2|8.2|9.26|8.26|9.33|8.33|9.18|8.18|0
1759175400000|2025-09-29 19:50:00|9.24|8.24|9.31|8.31|9.35|8.35|9.23|8.23|0
1759175700000|2025-09-29 19:55:00|9.29|8.29|9.22|8.22|9.35|8.35|9.22|8.22|0
1759176000000|2025-09-29 20:00:00|9.21|8.21|9.32|8.32|9.32|8.32|9.19|8.19|0
1759176300000|2025-09-29 20:05:00|9.33|8.33|9.32|8.32|9.34|8.34|9.3|8.3|0
1759176600000|2025-09-29 20:10:00|9.33|8.33|9.31|8.31|9.33|8.33|9.3|8.3|0
1759176900000|2025-09-29 20:15:00|9.32|8.32|9.26|8.26|9.32|8.32|9.26|8.26|0
1759177200000|2025-09-29 20:20:00|9.27|8.27|9.31|8.31|9.33|8.33|9.26|8.26|0
1759177500000|2025-09-29 20:25:00|9.3|8.3|9.32|8.32|9.32|8.32|9.3|8.3|0
1759177800000|2025-09-29 20:30:00|9.31|8.31|9.32|8.32|9.33|8.33|9.31|8.31|0
1759178100000|2025-09-29 20:35:00|9.33|8.33|9.32|8.32|9.33|8.33|9.32|8.32|0
1759178400000|2025-09-29 20:40:00|9.31|8.31|9.27|8.27|9.34|8.34|9.27|8.27|0
1759178700000|2025-09-29 20:45:00|9.28|8.28|9.27|8.27|9.3|8.3|9.27|8.27|0
1759179000000|2025-09-29 20:50:00|9.26|8.26|9.31|8.31|9.32|8.32|9.26|8.26|0
1759179300000|2025-09-29 20:55:00|9.71|7.91|9.68|7.88|9.72|7.92|9.68|7.88|0
1759179600000|2025-09-29 21:00:00|9.69|7.89|9.69|7.89|9.69|7.89|9.68|7.88|0
1759179900000|2025-09-29 21:05:00|9.7|7.9|9.7|7.9|9.7|7.9|9.7|7.9|0
1759180200000|2025-09-29 21:10:00|9.69|7.89|9.7|7.9|9.7|7.9|9.69|7.89|0
1759180500000|2025-09-29 21:15:00|9.69|7.89|9.7|7.9|9.7|7.9|9.69|7.89|0
1759180800000|2025-09-29 21:20:00|9.69|7.89|9.69|7.89|9.7|7.9|9.69|7.89|0
1759181100000|2025-09-29 21:25:00|9.68|7.88|9.68|7.88|9.68|7.88|9.68|7.88|0
1759181400000|2025-09-29 21:30:00|9.69|7.89|9.69|7.89|9.69|7.89|9.69|7.89|0
1759181700000|2025-09-29 21:35:00|9.68|7.88|9.7|7.9|9.7|7.9|9.68|7.88|0
1759182000000|2025-09-29 21:40:00|9.69|7.89|9.68|7.88|9.69|7.89|9.68|7.88|0
1759182300000|2025-09-29 21:45:00|9.69|7.89|9.69|7.89|9.7|7.9|9.68|7.88|0
1759182600000|2025-09-29 21:50:00|9.68|7.88|9.68|7.88|9.69|7.89|9.68|7.88|0
1759182900000|2025-09-29 21:55:00|9.69|7.89|9.69|7.89|9.69|7.89|9.69|7.89|0
1759183200000|2025-09-29 22:00:00|9.67|7.87|9.65|7.85|9.68|7.88|9.63|7.83|0
1759183500000|2025-09-29 22:05:00|9.66|7.86|9.66|7.86|9.66|7.86|9.63|7.83|0
1759183800000|2025-09-29 22:10:00|9.67|7.87|9.67|7.87|9.68|7.88|9.66|7.86|0
1759184100000|2025-09-29 22:15:00|9.68|7.88|9.68|7.88|9.7|7.9|9.67|7.87|0
1759184400000|2025-09-29 22:20:00|9.69|7.89|9.68|7.88|9.69|7.89|9.67|7.87|0
1759184700000|2025-09-29 22:25:00|9.69|7.89|9.68|7.88|9.69|7.89|9.68|7.88|0
1759185000000|2025-09-29 22:30:00|9.69|7.89|9.65|7.85|9.69|7.89|9.65|7.85|0
1759185300000|2025-09-29 22:35:00|9.66|7.86|9.65|7.85|9.66|7.86|9.65|7.85|0
1759185600000|2025-09-29 22:40:00|9.64|7.84|9.64|7.84|9.65|7.85|9.64|7.84|0
1759185900000|2025-09-29 22:45:00|9.63|7.83|9.6|7.8|9.63|7.83|9.6|7.8|0
1759186200000|2025-09-29 22:50:00|9.61|7.81|9.57|7.77|9.61|7.81|9.57|7.77|0
1759186500000|2025-09-29 22:55:00|9.56|7.76|9.57|7.77|9.58|7.78|9.56|7.76|0
1759186800000|2025-09-29 23:00:00|9.58|7.78|9.58|7.78|9.58|7.78|9.57|7.77|0
1759187100000|2025-09-29 23:05:00|9.59|7.79|9.58|7.78|9.6|7.8|9.58|7.78|0
1759187400000|2025-09-29 23:10:00|9.59|7.79|9.59|7.79|9.59|7.79|9.58|7.78|0
1759187700000|2025-09-29 23:15:00|9.58|7.78|9.59|7.79|9.59|7.79|9.58|7.78|0
1759188000000|2025-09-29 23:20:00|9.58|7.78|9.57|7.77|9.59|7.79|9.57|7.77|0
1759188300000|2025-09-29 23:25:00|9.56|7.76|9.57|7.77|9.58|7.78|9.56|7.76|0
1759188600000|2025-09-29 23:30:00|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1759188900000|2025-09-29 23:35:00|9.54|7.74|9.55|7.75|9.55|7.75|9.54|7.74|0
1759189200000|2025-09-29 23:40:00|9.54|7.74|9.54|7.74|9.55|7.75|9.53|7.73|0
1759189500000|2025-09-29 23:45:00|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1759189800000|2025-09-29 23:50:00|9.55|7.75|9.58|7.78|9.58|7.78|9.55|7.75|0
1759190100000|2025-09-29 23:55:00|9.59|7.79|9.59|7.79|9.6|7.8|9.58|7.78|0
1759190400000|2025-09-30 00:00:00|9.6|7.8|9.63|7.83|9.68|7.88|9.58|7.78|0
1759190700000|2025-09-30 00:05:00|9.62|7.82|9.66|7.86|9.66|7.86|9.62|7.82|0
1759191000000|2025-09-30 00:10:00|9.65|7.85|9.62|7.82|9.65|7.85|9.6|7.8|0
1759191300000|2025-09-30 00:15:00|9.61|7.81|9.11|8.11|9.61|8.21|9.1|7.81|0
1759191600000|2025-09-30 00:20:00|9.12|8.12|9.08|8.08|9.12|8.12|9.06|8.06|0
1759191900000|2025-09-30 00:25:00|9.16|8.16|9.11|8.11|9.18|8.18|9.1|8.1|0
1759192200000|2025-09-30 00:30:00|9.12|8.12|9.06|8.06|9.13|8.13|9.05|8.05|0
1759192500000|2025-09-30 00:35:00|9.07|8.07|9.07|8.07|9.08|8.08|9.04|8.04|0
1759192800000|2025-09-30 00:40:00|9.06|8.06|9.07|8.07|9.08|8.08|9.05|8.05|0
1759193100000|2025-09-30 00:45:00|9.06|8.06|9.06|8.06|9.07|8.07|9.04|8.04|0
1759193400000|2025-09-30 00:50:00|9.05|8.05|9.06|8.06|9.08|8.08|9.01|8.01|0
1759193700000|2025-09-30 00:55:00|9.05|8.05|9.07|8.07|9.08|8.08|9.05|8.05|0
1759194000000|2025-09-30 01:00:00|9.08|8.08|9.08|8.08|9.09|8.09|9.06|8.06|0
1759194300000|2025-09-30 01:05:00|9.09|8.09|9.18|8.18|9.19|8.19|9.08|8.08|0
1759194600000|2025-09-30 01:10:00|9.16|8.16|9.17|8.17|9.19|8.19|9.15|8.15|0
1759194900000|2025-09-30 01:15:00|9.16|8.16|9.17|8.17|9.18|8.18|9.16|8.16|0
1759195200000|2025-09-30 01:20:00|9.16|8.16|9.17|8.17|9.18|8.18|9.16|8.16|0
1759195500000|2025-09-30 01:25:00|9.16|8.16|9.11|8.11|9.16|8.16|9.11|8.11|0
1759195800000|2025-09-30 01:30:00|9.12|8.12|9.17|8.17|9.18|8.18|9.11|8.11|0
1759196100000|2025-09-30 01:35:00|9.16|8.16|9.16|8.16|9.19|8.19|9.15|8.15|0
1759196400000|2025-09-30 01:40:00|9.17|8.17|9.17|8.17|9.18|8.18|9.16|8.16|0
1759196700000|2025-09-30 01:45:00|9.18|8.18|9.17|8.17|9.19|8.19|9.16|8.16|0
1759197000000|2025-09-30 01:50:00|9.16|8.16|9.17|8.17|9.18|8.18|9.15|8.15|0
1759197300000|2025-09-30 01:55:00|9.18|8.18|9.21|8.21|9.23|8.23|9.17|8.17|0
1759197600000|2025-09-30 02:00:00|9.22|8.22|9.22|8.22|9.23|8.23|9.21|8.21|0
1759197900000|2025-09-30 02:05:00|9.21|8.21|9.21|8.21|9.22|8.22|9.2|8.2|0
1759198200000|2025-09-30 02:10:00|9.22|8.22|9.17|8.17|9.22|8.22|9.15|8.15|0
1759198500000|2025-09-30 02:15:00|9.16|8.16|9.18|8.18|9.18|8.18|9.16|8.16|0
1759198800000|2025-09-30 02:20:00|9.17|8.17|9.17|8.17|9.18|8.18|9.16|8.16|0
1759199100000|2025-09-30 02:25:00|9.18|8.18|9.17|8.17|9.18|8.18|9.16|8.16|0
1759199400000|2025-09-30 02:30:00|9.18|8.18|9.16|8.16|9.18|8.18|9.16|8.16|0
1759199700000|2025-09-30 02:35:00|9.15|8.15|9.12|8.12|9.17|8.17|9.11|8.11|0
1759200000000|2025-09-30 02:40:00|9.11|8.11|9.12|8.12|9.13|8.13|9.11|8.11|0
1759200300000|2025-09-30 02:45:00|9.13|8.13|9.12|8.12|9.13|8.13|9.11|8.11|0
1759200600000|2025-09-30 02:50:00|9.13|8.13|9.11|8.11|9.13|8.13|9.1|8.1|0
1759200900000|2025-09-30 02:55:00|9.12|8.12|9.01|8.01|9.12|8.12|9.01|8.01|0
1759201200000|2025-09-30 03:00:00|9.11|8.11|9.12|8.12|9.12|8.12|9.11|8.11|0
1759201500000|2025-09-30 03:05:00|9.13|8.13|9.12|8.12|9.14|8.14|9.12|8.12|0
1759201800000|2025-09-30 03:10:00|9.13|8.13|9.13|8.13|9.14|8.14|9.11|8.11|0
1759202100000|2025-09-30 03:15:00|9.12|8.12|9.11|8.11|9.13|8.13|9.11|8.11|0
1759202400000|2025-09-30 03:20:00|9.12|8.12|9.12|8.12|9.12|8.12|9.11|8.11|0
1759202700000|2025-09-30 03:25:00|9.11|8.11|9.11|8.11|9.12|8.12|9.09|8.09|0
1759203000000|2025-09-30 03:30:00|9.12|8.12|9.08|8.08|9.12|8.12|9.06|8.06|0
1759203300000|2025-09-30 03:35:00|9.07|8.07|9.02|8.02|9.09|8.09|9.02|8.02|0
1759203600000|2025-09-30 03:40:00|9.01|8.01|9.02|8.02|9.03|8.03|9|8|0
1759203900000|2025-09-30 03:45:00|9.03|8.03|9.07|8.07|9.08|8.08|9.03|8.03|0
1759204200000|2025-09-30 03:50:00|9.08|8.08|9.08|8.08|9.09|8.09|9.06|8.06|0
1759204500000|2025-09-30 03:55:00|9.07|8.07|9.12|8.12|9.12|8.12|9.06|8.06|0
1759204800000|2025-09-30 04:00:00|9.13|8.13|9.11|8.11|9.13|8.13|9.11|8.11|0
1759205100000|2025-09-30 04:05:00|9.12|8.12|9.12|8.12|9.12|8.12|9.11|8.11|0
1759205400000|2025-09-30 04:10:00|9.11|8.11|9.13|8.13|9.13|8.13|9.11|8.11|0
1759205700000|2025-09-30 04:15:00|9.12|8.12|9.12|8.12|9.13|8.13|9.12|8.12|0
1759206000000|2025-09-30 04:20:00|9.13|8.13|9.12|8.12|9.13|8.13|9.11|8.11|0
1759206300000|2025-09-30 04:25:00|9.11|8.11|9.16|8.16|9.19|8.19|9.11|8.11|0
1759206600000|2025-09-30 04:30:00|9.15|8.15|9.16|8.16|9.19|8.19|9.15|8.15|0
1759206900000|2025-09-30 04:35:00|9.17|8.17|9.18|8.18|9.18|8.18|9.16|8.16|0
1759207200000|2025-09-30 04:40:00|9.17|8.17|9.16|8.16|9.18|8.18|9.16|8.16|0
1759207500000|2025-09-30 04:45:00|9.15|8.15|9.17|8.17|9.18|8.18|9.15|8.15|0
1759207800000|2025-09-30 04:50:00|9.18|8.18|9.16|8.16|9.18|8.18|9.15|8.15|0
1759208100000|2025-09-30 04:55:00|9.17|8.17|9.18|8.18|9.18|8.18|9.16|8.16|0
1759208400000|2025-09-30 05:00:00|9.16|8.16|9.17|8.17|9.22|8.22|9.16|8.16|0
1759208700000|2025-09-30 05:05:00|9.18|8.18|9.2|8.2|9.23|8.23|9.17|8.17|0
1759209000000|2025-09-30 05:10:00|9.21|8.21|9.16|8.16|9.22|8.22|9.16|8.16|0
1759209300000|2025-09-30 05:15:00|9.15|8.15|9.16|8.16|9.18|8.18|9.15|8.15|0
1759209600000|2025-09-30 05:20:00|9.15|8.15|9.16|8.16|9.17|8.17|9.15|8.15|0
1759209900000|2025-09-30 05:25:00|9.17|8.17|9.27|8.27|9.27|8.27|9.16|8.16|0
1759210200000|2025-09-30 05:30:00|9.28|8.28|9.17|8.17|9.28|8.28|9.15|8.15|0
1759210500000|2025-09-30 05:35:00|9.16|8.16|9.17|8.17|9.17|8.17|9.16|8.16|0
1759210800000|2025-09-30 05:40:00|9.16|8.16|9.17|8.17|9.18|8.18|9.16|8.16|0
1759211100000|2025-09-30 05:45:00|9.16|8.16|9.16|8.16|9.18|8.18|9.15|8.15|0
1759211400000|2025-09-30 05:50:00|9.15|8.15|9.17|8.17|9.18|8.18|9.15|8.15|0
1759211700000|2025-09-30 05:55:00|9.16|8.16|9.18|8.18|9.18|8.18|9.15|8.15|0
1759212000000|2025-09-30 06:00:00|9.27|8.27|9.16|8.16|9.27|8.27|9.15|8.15|0
1759212300000|2025-09-30 06:05:00|9.17|8.17|9.17|8.17|9.18|8.18|9.14|8.14|0
1759212600000|2025-09-30 06:10:00|9.16|8.16|9.15|8.15|9.18|8.18|9.15|8.15|0
1759212900000|2025-09-30 06:15:00|9.16|8.16|9.17|8.17|9.17|8.17|9.15|8.15|0
1759213200000|2025-09-30 06:20:00|9.18|8.18|9.11|8.11|9.18|8.18|9.1|8.1|0
1759213500000|2025-09-30 06:25:00|9.12|8.12|9.16|8.16|9.16|8.16|9.1|8.1|0
1759213800000|2025-09-30 06:30:00|9.17|8.17|9.17|8.17|9.17|8.17|9.11|8.11|0
1759214100000|2025-09-30 06:35:00|9.18|8.18|9.16|8.16|9.18|8.18|9.15|8.15|0
1759214400000|2025-09-30 06:40:00|9.17|8.17|9.17|8.17|9.18|8.18|9.16|8.16|0
1759214700000|2025-09-30 06:45:00|9.18|8.18|9.22|8.22|9.23|8.23|9.17|8.17|0
1759215000000|2025-09-30 06:50:00|9.23|8.23|9.26|8.26|9.29|8.29|9.23|8.23|0
1759215300000|2025-09-30 06:55:00|9.27|8.27|9.32|8.32|9.34|8.34|9.25|8.25|0
1759215600000|2025-09-30 07:00:00|9.31|8.31|9.32|8.32|9.34|8.34|9.3|8.3|0
1759215900000|2025-09-30 07:05:00|9.33|8.33|9.37|8.37|9.44|8.44|9.31|8.31|0
1759216200000|2025-09-30 07:10:00|9.36|8.36|9.37|8.37|9.38|8.38|9.35|8.35|0
1759216500000|2025-09-30 07:15:00|9.38|8.38|9.43|8.43|9.47|8.47|9.38|8.38|0
1759216800000|2025-09-30 07:20:00|9.42|8.42|9.41|8.41|9.42|8.42|9.39|8.39|0
1759217100000|2025-09-30 07:25:00|9.4|8.4|9.38|8.38|9.43|8.43|9.36|8.36|0
1759217400000|2025-09-30 07:30:00|9.37|8.37|9.46|8.46|9.49|8.49|9.35|8.35|0
1759217700000|2025-09-30 07:35:00|9.47|8.47|9.47|8.47|9.48|8.48|9.45|8.45|0
1759218000000|2025-09-30 07:40:00|9.48|8.48|9.57|8.57|9.63|8.63|9.45|8.45|0
1759218300000|2025-09-30 07:45:00|9.56|8.56|9.57|8.57|9.59|8.59|9.54|8.54|0
1759218600000|2025-09-30 07:50:00|9.56|8.56|9.57|8.57|9.61|8.61|9.52|8.52|0
1759218900000|2025-09-30 07:55:00|9.56|8.56|9.46|8.46|9.57|8.57|9.44|8.44|0
1759219200000|2025-09-30 08:00:00|9.48|8.48|9.51|8.51|9.68|8.68|9.4|8.4|0
1759219500000|2025-09-30 08:05:00|9.52|8.52|9.56|8.56|9.64|8.64|9.49|8.49|0
1759219800000|2025-09-30 08:10:00|9.55|8.55|9.51|8.51|9.58|8.58|9.49|8.49|0
1759220100000|2025-09-30 08:15:00|9.5|8.5|9.47|8.47|9.53|8.53|9.45|8.45|0
1759220400000|2025-09-30 08:20:00|9.46|8.46|9.47|8.47|9.48|8.48|9.45|8.45|0
1759220700000|2025-09-30 08:25:00|9.46|8.46|9.47|8.47|9.48|8.48|9.45|8.45|0
1759221000000|2025-09-30 08:30:00|9.46|8.46|9.46|8.46|9.52|8.52|9.45|8.45|0
1759221300000|2025-09-30 08:35:00|9.45|8.45|9.47|8.47|9.49|8.49|9.42|8.42|0
1759221600000|2025-09-30 08:40:00|9.48|8.48|9.46|8.46|9.48|8.48|9.45|8.45|0
1759221900000|2025-09-30 08:45:00|9.45|8.45|9.42|8.42|9.48|8.48|9.4|8.4|0
1759222200000|2025-09-30 08:50:00|9.41|8.41|9.37|8.37|9.43|8.43|9.35|8.35|0
1759222500000|2025-09-30 08:55:00|9.38|8.38|9.37|8.37|9.39|8.39|9.36|8.36|0
1759222800000|2025-09-30 09:00:00|9.36|8.36|9.41|8.41|9.43|8.43|9.36|8.36|0
1759223100000|2025-09-30 09:05:00|9.42|8.42|9.41|8.41|9.43|8.43|9.39|8.39|0
1759223400000|2025-09-30 09:10:00|9.43|8.43|9.42|8.42|9.43|8.43|9.4|8.4|0
1759223700000|2025-09-30 09:15:00|9.43|8.43|9.41|8.41|9.43|8.43|9.4|8.4|0
1759224000000|2025-09-30 09:20:00|9.42|8.42|9.41|8.41|9.43|8.43|9.4|8.4|0
1759224300000|2025-09-30 09:25:00|9.42|8.42|9.36|8.36|9.43|8.43|9.36|8.36|0
1759224600000|2025-09-30 09:30:00|9.37|8.37|9.36|8.36|9.38|8.38|9.34|8.34|0
1759224900000|2025-09-30 09:35:00|9.37|8.37|9.41|8.41|9.42|8.42|9.36|8.36|0
1759225200000|2025-09-30 09:40:00|9.4|8.4|9.47|8.47|9.48|8.48|9.39|8.39|0
1759225500000|2025-09-30 09:45:00|9.48|8.48|9.46|8.46|9.49|8.49|9.46|8.46|0
1759225800000|2025-09-30 09:50:00|9.45|8.45|9.47|8.47|9.48|8.48|9.45|8.45|0
1759226100000|2025-09-30 09:55:00|9.46|8.46|9.47|8.47|9.48|8.48|9.45|8.45|0
1759226400000|2025-09-30 10:00:00|9.46|8.46|9.42|8.42|9.47|8.47|9.4|8.4|0
1759226700000|2025-09-30 10:05:00|9.41|8.41|9.42|8.42|9.42|8.42|9.4|8.4|0
1759227000000|2025-09-30 10:10:00|9.41|8.41|9.46|8.46|9.48|8.48|9.41|8.41|0
1759227300000|2025-09-30 10:15:00|9.47|8.47|9.47|8.47|9.52|8.52|9.45|8.45|0
1759227600000|2025-09-30 10:20:00|9.46|8.46|9.46|8.46|9.48|8.48|9.45|8.45|0
1759227900000|2025-09-30 10:25:00|9.47|8.47|9.47|8.47|9.49|8.49|9.46|8.46|0
1759228200000|2025-09-30 10:30:00|9.46|8.46|9.47|8.47|9.48|8.48|9.45|8.45|0
1759228500000|2025-09-30 10:35:00|9.48|8.48|9.51|8.51|9.52|8.52|9.45|8.45|0
1759228800000|2025-09-30 10:40:00|9.52|8.52|9.46|8.46|9.52|8.52|9.44|8.44|0
1759229100000|2025-09-30 10:45:00|9.45|8.45|9.41|8.41|9.48|8.48|9.4|8.4|0
1759229400000|2025-09-30 10:50:00|9.42|8.42|9.41|8.41|9.42|8.42|9.4|8.4|0
1759229700000|2025-09-30 10:55:00|9.42|8.42|9.41|8.41|9.43|8.43|9.41|8.41|0
1759230000000|2025-09-30 11:00:00|9.42|8.42|9.46|8.46|9.48|8.48|9.41|8.41|0
1759230300000|2025-09-30 11:05:00|9.45|8.45|9.42|8.42|9.47|8.47|9.4|8.4|0
1759230600000|2025-09-30 11:10:00|9.41|8.41|9.46|8.46|9.48|8.48|9.41|8.41|0
1759230900000|2025-09-30 11:15:00|9.47|8.47|9.46|8.46|9.48|8.48|9.45|8.45|0
1759231200000|2025-09-30 11:20:00|9.47|8.47|9.45|8.45|9.48|8.48|9.44|8.44|0
1759231500000|2025-09-30 11:25:00|9.46|8.46|9.46|8.46|9.48|8.48|9.45|8.45|0
1759231800000|2025-09-30 11:30:00|9.47|8.47|9.47|8.47|9.47|8.47|9.45|8.45|0
1759232100000|2025-09-30 11:35:00|9.48|8.48|9.46|8.46|9.48|8.48|9.45|8.45|0
1759232400000|2025-09-30 11:40:00|9.45|8.45|9.47|8.47|9.47|8.47|9.45|8.45|0
1759232700000|2025-09-30 11:45:00|9.46|8.46|9.46|8.46|9.47|8.47|9.45|8.45|0
1759233000000|2025-09-30 11:50:00|9.47|8.47|9.52|8.52|9.58|8.58|9.46|8.46|0
1759233300000|2025-09-30 11:55:00|9.53|8.53|9.52|8.52|9.54|8.54|9.5|8.5|0
1759233600000|2025-09-30 12:00:00|9.51|8.51|9.58|8.58|9.59|8.59|9.51|8.51|0
1759233900000|2025-09-30 12:05:00|9.57|8.57|9.56|8.65|9.62|8.66|9.51|8.56|0
1759234200000|2025-09-30 12:10:00|9.57|8.66|9.57|8.66|9.58|8.67|9.56|8.65|0
1759234500000|2025-09-30 12:15:00|9.58|8.67|9.51|8.61|9.58|8.67|9.5|8.59|0
1759234800000|2025-09-30 12:20:00|9.5|8.6|9.47|8.57|9.52|8.61|9.45|8.55|0
1759235100000|2025-09-30 12:25:00|9.48|8.58|9.41|8.52|9.48|8.58|9.41|8.51|0
1759235400000|2025-09-30 12:30:00|9.4|8.51|9.42|8.52|9.47|8.56|9.39|8.49|0
1759235700000|2025-09-30 12:35:00|9.43|8.53|9.36|8.47|9.43|8.53|9.33|8.44|0
1759236000000|2025-09-30 12:40:00|9.35|8.46|9.36|8.47|9.38|8.49|9.3|8.42|0
1759236300000|2025-09-30 12:45:00|9.35|8.46|9.31|8.42|9.37|8.48|9.3|8.41|0
1759236600000|2025-09-30 12:50:00|9.32|8.43|9.31|8.42|9.33|8.44|9.3|8.41|0
1759236900000|2025-09-30 12:55:00|9.32|8.43|9.31|8.43|9.32|8.44|9.3|8.41|0
1759237200000|2025-09-30 13:00:00|9.36|8.47|9.37|8.48|9.38|8.49|9.34|8.45|0
1759237500000|2025-09-30 13:05:00|9.38|8.49|9.37|8.48|9.38|8.49|9.34|8.45|0
1759237800000|2025-09-30 13:10:00|9.38|8.47|9.36|8.47|9.38|8.49|9.34|8.45|0
1759238100000|2025-09-30 13:15:00|9.35|8.46|9.37|8.47|9.38|8.49|9.34|8.45|0
1759238400000|2025-09-30 13:20:00|9.36|8.46|9.37|8.48|9.38|8.48|9.35|8.46|0
1759238700000|2025-09-30 13:25:00|9.38|8.49|9.36|8.47|9.41|8.51|9.36|8.47|0
1759239000000|2025-09-30 13:30:00|9.31|8.42|9.5|8.6|9.52|8.61|9.3|8.41|0
1759239300000|2025-09-30 13:35:00|9.52|8.61|9.4|8.51|9.53|8.62|9.4|8.51|0
1759239600000|2025-09-30 13:40:00|9.38|8.49|9.24|8.36|9.41|8.51|9.24|8.36|0
1759239900000|2025-09-30 13:45:00|9.27|8.38|9.34|8.45|9.37|8.48|9.19|8.31|0
1759240200000|2025-09-30 13:50:00|9.35|8.46|9.42|8.53|9.46|8.56|9.29|8.41|0
1759240500000|2025-09-30 13:55:00|9.44|8.54|9.23|8.35|9.5|8.59|9.23|8.35|0
1759240800000|2025-09-30 14:00:00|9.76|8.83|9.17|8.3|9.76|8.83|9.07|8.2|0
1759241100000|2025-09-30 14:05:00|9.18|8.29|9.44|8.54|9.44|8.54|9.16|8.28|0
1759241400000|2025-09-30 14:10:00|9.45|8.55|9.32|8.43|9.47|8.57|9.31|8.42|0
1759241700000|2025-09-30 14:15:00|9.33|8.44|9.24|8.36|9.33|8.44|9.14|8.27|0
1759242000000|2025-09-30 14:20:00|9.25|8.37|9.25|8.37|9.3|8.41|9.16|8.28|0
1759242300000|2025-09-30 14:25:00|9.26|8.38|9.26|8.37|9.3|8.41|9.21|8.33|0
1759242600000|2025-09-30 14:30:00|9.25|8.36|9.26|8.37|9.3|8.41|9.12|8.25|0
1759242900000|2025-09-30 14:35:00|9.25|8.35|9.46|8.56|9.5|8.59|9.23|8.35|0
1759243200000|2025-09-30 14:40:00|9.49|8.58|9.34|8.45|9.49|8.59|9.33|8.44|0
1759243500000|2025-09-30 14:45:00|9.33|8.47|9.16|8.29|9.36|8.47|9.09|8.23|0
1759243800000|2025-09-30 14:50:00|9.15|8.28|9.15|8.28|9.19|8.32|9.13|8.26|0
1759244100000|2025-09-30 14:55:00|9.16|8.29|9.16|8.29|9.18|8.31|9.08|8.21|0
1759244400000|2025-09-30 15:00:00|9.17|8.3|9.04|8.18|9.18|8.3|9|8.15|0
1759244700000|2025-09-30 15:05:00|9.03|8.17|9.05|8.18|9.09|8.22|9.03|8.17|0
1759245000000|2025-09-30 15:10:00|9.06|8.19|9.08|8.21|9.08|8.22|9.01|8.15|0
1759245300000|2025-09-30 15:15:00|9.16|8.29|9.19|8.31|9.19|8.32|9.12|8.26|0
1759245600000|2025-09-30 15:20:00|9.18|8.32|9.21|8.34|9.29|8.4|9.14|8.27|0
1759245900000|2025-09-30 15:25:00|9.2|8.33|9.28|8.4|9.36|8.47|9.2|8.33|0
1759246200000|2025-09-30 15:30:00|9.29|8.39|9.25|8.37|9.29|8.4|9.14|8.27|0
1759246500000|2025-09-30 15:35:00|9.26|8.38|9.37|8.48|9.39|8.5|9.24|8.36|0
1759246800000|2025-09-30 15:40:00|9.36|8.47|9.34|8.45|9.41|8.52|9.33|8.44|0
1759247100000|2025-09-30 15:45:00|9.35|8.46|9.25|8.37|9.41|8.51|9.23|8.35|0
1759247400000|2025-09-30 15:50:00|9.24|8.36|9.15|8.28|9.29|8.4|9.14|8.27|0
1759247700000|2025-09-30 15:55:00|9.16|8.27|9.04|8.18|9.26|8.38|9.03|8.17|0
1759248000000|2025-09-30 16:00:00|9.03|8.17|9.06|8.19|9.07|8.2|9.02|8.16|0
1759248300000|2025-09-30 16:05:00|9.05|8.2|9.13|8.26|9.17|8.3|9.02|8.16|0
1759248600000|2025-09-30 16:10:00|9.14|8.27|9.14|8.27|9.19|8.31|9.14|8.27|0
1759248900000|2025-09-30 16:15:00|9.16|8.28|9.04|8.18|9.19|8.32|9.04|8.18|0
1759249200000|2025-09-30 16:20:00|9.02|8.16|9.06|8.2|9.08|8.21|8.91|8.06|0
1759249500000|2025-09-30 16:25:00|9.05|8.19|9.14|8.27|9.18|8.3|9.03|8.17|0
1759249800000|2025-09-30 16:30:00|9.13|8.26|9.17|8.3|9.17|8.3|9.05|8.18|0
1759250100000|2025-09-30 16:35:00|9.15|8.28|9.05|8.19|9.15|8.28|9.04|8.18|0
1759250400000|2025-09-30 16:40:00|9.04|8.18|9|8.14|9.08|8.21|9|8.14|0
1759250700000|2025-09-30 16:45:00|9.01|8.15|9.1|8.24|9.16|8.29|8.99|8.13|0
1759251000000|2025-09-30 16:50:00|9.09|8.23|9.15|8.28|9.15|8.28|9.02|8.16|0
1759251300000|2025-09-30 16:55:00|9.16|8.29|9.16|8.29|9.2|8.32|9.04|8.18|0
1759251600000|2025-09-30 17:00:00|9.17|8.3|9.15|8.28|9.19|8.32|9.13|8.26|0
1759251900000|2025-09-30 17:05:00|9.14|8.27|9.21|8.34|9.22|8.34|9.13|8.26|0
1759252200000|2025-09-30 17:10:00|9.22|8.33|9.26|8.37|9.32|8.43|9.15|8.28|0
1759252500000|2025-09-30 17:15:00|9.27|8.38|9.25|8.37|9.29|8.4|9.23|8.35|0
1759252800000|2025-09-30 17:20:00|9.26|8.38|9.36|8.47|9.37|8.47|9.24|8.36|0
1759253100000|2025-09-30 17:25:00|9.35|8.46|9.31|8.42|9.39|8.49|9.26|8.38|0
1759253400000|2025-09-30 17:30:00|9.27|8.39|9.26|8.38|9.38|8.49|9.2|8.33|0
1759253700000|2025-09-30 17:35:00|9.25|8.37|9.26|8.37|9.3|8.41|9.21|8.33|0
1759254000000|2025-09-30 17:40:00|9.25|8.38|9.26|8.38|9.31|8.42|9.23|8.35|0
1759254300000|2025-09-30 17:45:00|9.27|8.37|9.15|8.28|9.27|8.39|9.14|8.27|0
1759254600000|2025-09-30 17:50:00|9.14|8.27|9.05|8.19|9.17|8.29|9.03|8.17|0
1759254900000|2025-09-30 17:55:00|9.04|8.18|9.15|8.28|9.21|8.34|9.04|8.18|0
1759255200000|2025-09-30 18:00:00|9.14|8.27|9.16|8.29|9.19|8.31|9.14|8.27|0
1759255500000|2025-09-30 18:05:00|9.17|8.3|9.05|8.19|9.17|8.3|9.03|8.17|0
1759255800000|2025-09-30 18:10:00|9.04|8.18|8.94|8.09|9.05|8.19|8.91|8.06|0
1759256100000|2025-09-30 18:15:00|8.93|8.08|8.96|8.11|8.98|8.13|8.83|7.99|0
1759256400000|2025-09-30 18:20:00|8.97|8.1|8.96|8.1|8.98|8.12|8.84|8|0
1759256700000|2025-09-30 18:25:00|8.95|8.09|8.95|8.1|8.97|8.11|8.92|8.07|0
1759257000000|2025-09-30 18:30:00|8.96|8.11|8.94|8.09|8.97|8.12|8.93|8.08|0
1759257300000|2025-09-30 18:35:00|8.95|8.1|8.95|8.1|8.97|8.11|8.89|8.04|0
1759257600000|2025-09-30 18:40:00|8.93|8.08|8.84|8|8.95|8.1|8.82|7.98|0
1759257900000|2025-09-30 18:45:00|8.85|8.01|8.85|8|8.86|8.02|8.8|7.96|0
1759258200000|2025-09-30 18:50:00|8.84|7.99|8.84|8|8.87|8.02|8.79|7.96|0
1759258500000|2025-09-30 18:55:00|8.85|8.01|8.83|7.99|8.86|8.02|8.77|7.93|0
1759258800000|2025-09-30 19:00:00|8.84|8|8.85|8.01|8.87|8.02|8.82|7.98|0
1759259100000|2025-09-30 19:05:00|8.86|8.02|8.84|8|8.87|8.02|8.81|7.97|0
1759259400000|2025-09-30 19:10:00|8.85|8.01|8.85|8.01|8.86|8.02|8.82|7.98|0
1759259700000|2025-09-30 19:15:00|8.84|7.99|8.84|8|8.9|8.05|8.82|7.98|0
1759260000000|2025-09-30 19:20:00|8.83|7.99|8.84|8|8.87|8.02|8.77|7.94|0
1759260300000|2025-09-30 19:25:00|8.85|7.99|8.84|8|8.86|8.02|8.71|7.88|0
1759260600000|2025-09-30 19:30:00|8.83|7.99|8.79|7.95|8.85|8.01|8.72|7.89|0
1759260900000|2025-09-30 19:35:00|8.78|7.94|8.83|7.99|8.86|8.02|8.74|7.91|0
1759261200000|2025-09-30 19:40:00|8.84|8|8.89|8.04|8.93|8.08|8.84|8|0
1759261500000|2025-09-30 19:45:00|8.88|8.03|8.78|7.94|8.89|8.04|8.77|7.94|0
1759261800000|2025-09-30 19:50:00|8.77|7.93|8.79|7.96|8.87|8.03|8.66|7.84|0
1759262100000|2025-09-30 19:55:00|8.81|7.97|8.85|8.01|8.85|8.01|8.69|7.87|0
1759262400000|2025-09-30 20:00:00|8.82|7.98|8.96|8.1|8.98|8.13|8.82|7.98|0
1759262700000|2025-09-30 20:05:00|8.98|8.11|8.94|8.09|8.98|8.12|8.92|8.07|0
1759263000000|2025-09-30 20:10:00|8.95|8.1|9.05|8.18|9.07|8.2|8.94|8.08|0
1759263300000|2025-09-30 20:15:00|9.04|8.19|9.04|8.18|9.06|8.2|8.98|8.12|0
1759263600000|2025-09-30 20:20:00|9.05|8.19|9.05|8.19|9.07|8.21|9.04|8.17|0
1759263900000|2025-09-30 20:25:00|9.04|8.18|9.05|8.19|9.07|8.2|9.04|8.18|0
1759264200000|2025-09-30 20:30:00|9.04|8.18|9.06|8.19|9.08|8.21|9.04|8.18|0
1759264500000|2025-09-30 20:35:00|9.05|8.2|9.09|8.23|9.11|8.24|9.04|8.18|0
1759264800000|2025-09-30 20:40:00|9.1|8.24|9.1|8.24|9.12|8.25|9.09|8.23|0
1759265100000|2025-09-30 20:45:00|9.09|8.23|9.1|8.23|9.11|8.25|9.08|8.21|0
1759265400000|2025-09-30 20:50:00|9.09|8.24|9.1|8.23|9.11|8.24|9.08|8.22|0
1759265700000|2025-09-30 20:55:00|9.41|7.91|9.44|7.94|9.44|7.94|9.4|7.9|0
1759266000000|2025-09-30 21:00:00|9.43|7.93|9.43|7.93|9.43|7.93|9.42|7.92|0
1759266300000|2025-09-30 21:05:00|9.42|7.92|9.42|7.92|9.43|7.93|9.42|7.92|0
1759266600000|2025-09-30 21:10:00|9.41|7.91|9.41|7.91|9.42|7.92|9.41|7.91|0
1759266900000|2025-09-30 21:15:00|9.42|7.92|9.42|7.92|9.42|7.92|9.42|7.92|0
1759267200000|2025-09-30 21:20:00|9.43|7.93|9.42|7.92|9.45|7.95|9.42|7.92|0
1759267500000|2025-09-30 21:25:00|9.41|7.91|9.41|7.91|9.41|7.91|9.41|7.91|0
1759267800000|2025-09-30 21:30:00|9.42|7.92|9.45|7.95|9.45|7.95|9.42|7.92|0
1759268100000|2025-09-30 21:35:00|9.44|7.94|9.45|7.95|9.45|7.95|9.44|7.94|0
1759268400000|2025-09-30 21:40:00|9.44|7.94|9.43|7.93|9.44|7.94|9.43|7.93|0
1759268700000|2025-09-30 21:45:00|9.42|7.92|9.42|7.92|9.43|7.93|9.42|7.92|0
1759269000000|2025-09-30 21:50:00|9.43|7.93|9.43|7.93|9.43|7.93|9.43|7.93|0
1759269300000|2025-09-30 21:55:00|9.42|7.92|9.4|7.9|9.43|7.93|9.4|7.9|0
1759269600000|2025-09-30 22:00:00|9.42|7.92|9.31|7.81|9.43|7.93|9.3|7.8|0
1759269900000|2025-09-30 22:05:00|9.33|7.83|9.33|7.83|9.34|7.84|9.32|7.82|0
1759270200000|2025-09-30 22:10:00|9.32|7.82|9.32|7.82|9.33|7.83|9.31|7.81|0
1759270500000|2025-09-30 22:15:00|9.31|7.81|9.31|7.81|9.31|7.81|9.29|7.79|0
1759270800000|2025-09-30 22:20:00|9.33|7.83|9.31|7.81|9.35|7.85|9.31|7.81|0
1759271100000|2025-09-30 22:25:00|9.3|7.8|9.28|7.78|9.3|7.8|9.27|7.77|0
1759271400000|2025-09-30 22:30:00|9.27|7.77|9.28|7.78|9.3|7.8|9.25|7.75|0
1759271700000|2025-09-30 22:35:00|9.27|7.77|9.31|7.81|9.33|7.83|9.27|7.77|0
1759272000000|2025-09-30 22:40:00|9.32|7.82|9.31|7.81|9.33|7.83|9.31|7.81|0
1759272300000|2025-09-30 22:45:00|9.32|7.82|9.32|7.82|9.33|7.83|9.31|7.81|0
1759272600000|2025-09-30 22:50:00|9.31|7.81|9.37|7.87|9.38|7.88|9.31|7.81|0
1759272900000|2025-09-30 22:55:00|9.38|7.88|9.41|7.91|9.45|7.95|9.38|7.88|0
1759273200000|2025-09-30 23:00:00|9.42|7.92|9.47|7.97|9.48|7.98|9.39|7.89|0
1759273500000|2025-09-30 23:05:00|9.46|7.96|9.41|7.91|9.48|7.98|9.41|7.91|0
1759273800000|2025-09-30 23:10:00|9.4|7.9|9.4|7.9|9.41|7.91|9.38|7.88|0
1759274100000|2025-09-30 23:15:00|9.41|7.91|9.41|7.91|9.43|7.93|9.39|7.89|0
1759274400000|2025-09-30 23:20:00|9.4|7.9|9.36|7.86|9.41|7.91|9.35|7.85|0
1759274700000|2025-09-30 23:25:00|9.37|7.87|9.39|7.89|9.4|7.9|9.36|7.86|0
1759275000000|2025-09-30 23:30:00|9.4|7.9|9.38|7.88|9.4|7.9|9.37|7.87|0
1759275300000|2025-09-30 23:35:00|9.39|7.89|9.39|7.89|9.39|7.89|9.38|7.88|0
1759275600000|2025-09-30 23:40:00|9.4|7.9|9.39|7.89|9.4|7.9|9.38|7.88|0
1759275900000|2025-09-30 23:45:00|9.38|7.88|9.39|7.89|9.39|7.89|9.37|7.87|0
1759276200000|2025-09-30 23:50:00|9.38|7.88|9.39|7.89|9.4|7.9|9.36|7.86|0
1759276500000|2025-09-30 23:55:00|9.4|7.9|9.41|7.91|9.42|7.92|9.4|7.9|0
1759276800000|2025-10-01 00:00:00|9.4|7.9|9.4|7.9|9.43|7.93|9.39|7.89|0
1759277100000|2025-10-01 00:05:00|9.39|7.89|9.42|7.92|9.43|7.93|9.38|7.88|0
1759277400000|2025-10-01 00:10:00|9.41|7.91|9.44|7.94|9.46|7.96|9.41|7.91|0
1759277700000|2025-10-01 00:15:00|9.46|7.96|9.11|8.24|9.49|8.31|9.02|7.96|0
1759278000000|2025-10-01 00:20:00|9.12|8.25|9.1|8.24|9.14|8.27|9.08|8.22|0
1759278300000|2025-10-01 00:25:00|9.11|8.25|9.11|8.24|9.13|8.26|9.09|8.23|0
1759278600000|2025-10-01 00:30:00|9.1|8.3|9.21|8.34|9.23|8.35|9.1|8.27|0
1759278900000|2025-10-01 00:35:00|9.22|8.33|9.21|8.33|9.23|8.35|9.2|8.32|0
1759279200000|2025-10-01 00:40:00|9.22|8.34|9.2|8.33|9.22|8.34|9.19|8.32|0
1759279500000|2025-10-01 00:45:00|9.21|8.34|9.21|8.33|9.22|8.35|9.19|8.31|0
1759279800000|2025-10-01 00:50:00|9.2|8.32|9.2|8.32|9.23|8.35|9.19|8.32|0
1759280100000|2025-10-01 00:55:00|9.19|8.33|9.22|8.34|9.25|8.36|9.19|8.32|0
1759280400000|2025-10-01 01:00:00|9.21|8.33|9.19|8.32|9.23|8.35|9.19|8.32|0
1759280700000|2025-10-01 01:05:00|9.2|8.33|9.22|8.34|9.23|8.35|9.19|8.32|0
1759281000000|2025-10-01 01:10:00|9.23|8.35|9.22|8.35|9.23|8.35|9.19|8.32|0
1759281300000|2025-10-01 01:15:00|9.21|8.33|9.22|8.34|9.23|8.35|9.2|8.32|0
1759281600000|2025-10-01 01:20:00|9.21|8.33|9.2|8.32|9.22|8.34|9.19|8.32|0
1759281900000|2025-10-01 01:25:00|9.21|8.33|9.16|8.28|9.22|8.34|9.15|8.28|0
1759282200000|2025-10-01 01:30:00|9.15|8.29|9.15|8.28|9.17|8.3|9.13|8.26|0
1759282500000|2025-10-01 01:35:00|9.16|8.29|9.21|8.33|9.22|8.34|9.15|8.28|0
1759282800000|2025-10-01 01:40:00|9.2|8.32|9.21|8.33|9.22|8.34|9.18|8.3|0
1759283100000|2025-10-01 01:45:00|9.22|8.34|9.21|8.33|9.23|8.35|9.2|8.32|0
1759283400000|2025-10-01 01:50:00|9.22|8.34|9.21|8.33|9.24|8.36|9.2|8.32|0
1759283700000|2025-10-01 01:55:00|9.2|8.32|9.22|8.34|9.22|8.34|9.2|8.32|0
1759284000000|2025-10-01 02:00:00|9.23|8.35|9.21|8.34|9.23|8.35|9.19|8.31|0
1759284300000|2025-10-01 02:05:00|9.2|8.33|9.22|8.34|9.22|8.34|9.2|8.33|0
1759284600000|2025-10-01 02:10:00|9.21|8.33|9.26|8.38|9.28|8.4|9.2|8.33|0
1759284900000|2025-10-01 02:15:00|9.25|8.37|9.27|8.39|9.27|8.39|9.24|8.36|0
1759285200000|2025-10-01 02:20:00|9.26|8.38|9.22|8.34|9.27|8.39|9.19|8.32|0
1759285500000|2025-10-01 02:25:00|9.21|8.33|9.21|8.34|9.23|8.35|9.2|8.32|0
1759285800000|2025-10-01 02:30:00|9.22|8.33|9.26|8.38|9.29|8.41|9.2|8.33|0
1759286100000|2025-10-01 02:35:00|9.27|8.39|9.33|8.44|9.33|8.44|9.24|8.36|0
1759286400000|2025-10-01 02:40:00|9.32|8.43|9.32|8.43|9.33|8.44|9.31|8.42|0
1759286700000|2025-10-01 02:45:00|9.31|8.42|9.38|8.48|9.38|8.48|9.3|8.42|0
1759287000000|2025-10-01 02:50:00|9.39|8.49|9.38|8.49|9.39|8.49|9.36|8.47|0
1759287300000|2025-10-01 02:55:00|9.37|8.48|9.38|8.48|9.38|8.48|9.36|8.47|0
1759287600000|2025-10-01 03:00:00|9.37|8.49|9.37|8.48|9.4|8.5|9.37|8.48|0
1759287900000|2025-10-01 03:05:00|9.38|8.49|9.37|8.48|9.38|8.49|9.36|8.47|0
1759288200000|2025-10-01 03:10:00|9.38|8.47|9.38|8.49|9.38|8.49|9.35|8.46|0
1759288500000|2025-10-01 03:15:00|9.37|8.48|9.48|8.57|9.52|8.62|9.36|8.47|0
1759288800000|2025-10-01 03:20:00|9.49|8.58|9.42|8.52|9.49|8.59|9.4|8.51|0
1759289100000|2025-10-01 03:25:00|9.41|8.53|9.42|8.53|9.44|8.54|9.41|8.52|0
1759289400000|2025-10-01 03:30:00|9.43|8.52|9.43|8.53|9.43|8.53|9.42|8.52|0
1759289700000|2025-10-01 03:35:00|9.42|8.52|9.42|8.53|9.43|8.53|9.4|8.51|0
1759290000000|2025-10-01 03:40:00|9.41|8.52|9.47|8.57|9.48|8.58|9.41|8.51|0
1759290300000|2025-10-01 03:45:00|9.48|8.58|9.42|8.52|9.48|8.58|9.41|8.52|0
1759290600000|2025-10-01 03:50:00|9.41|8.51|9.42|8.52|9.43|8.53|9.4|8.5|0
1759290900000|2025-10-01 03:55:00|9.41|8.51|9.42|8.52|9.43|8.53|9.4|8.51|0
1759291200000|2025-10-01 04:00:00|9.41|8.51|9.42|8.53|9.43|8.53|9.41|8.51|0
1759291500000|2025-10-01 04:05:00|9.41|8.52|9.42|8.52|9.44|8.54|9.4|8.51|0
1759291800000|2025-10-01 04:10:00|9.41|8.51|9.43|8.53|9.44|8.54|9.41|8.51|0
1759292100000|2025-10-01 04:15:00|9.42|8.54|9.42|8.53|9.44|8.54|9.41|8.51|0
1759292400000|2025-10-01 04:20:00|9.41|8.52|9.42|8.52|9.43|8.53|9.41|8.51|0
1759292700000|2025-10-01 04:25:00|9.41|8.51|9.41|8.51|9.42|8.52|9.4|8.51|0
1759293000000|2025-10-01 04:30:00|9.42|8.52|9.42|8.52|9.43|8.53|9.41|8.51|0
1759293300000|2025-10-01 04:35:00|9.41|8.51|9.43|8.53|9.43|8.53|9.41|8.51|0
1759293600000|2025-10-01 04:40:00|9.44|8.54|9.41|8.52|9.44|8.54|9.41|8.52|0
1759293900000|2025-10-01 04:45:00|9.42|8.53|9.41|8.51|9.43|8.53|9.4|8.5|0
1759294200000|2025-10-01 04:50:00|9.42|8.52|9.42|8.52|9.44|8.54|9.41|8.52|0
1759294500000|2025-10-01 04:55:00|9.43|8.53|9.47|8.56|9.48|8.58|9.42|8.52|0
1759294800000|2025-10-01 05:00:00|9.46|8.55|9.47|8.57|9.48|8.58|9.44|8.54|0
1759295100000|2025-10-01 05:05:00|9.48|8.58|9.47|8.56|9.48|8.58|9.46|8.56|0
1759295400000|2025-10-01 05:10:00|9.46|8.57|9.48|8.58|9.48|8.58|9.46|8.56|0
1759295700000|2025-10-01 05:15:00|9.49|8.59|9.47|8.57|9.5|8.59|9.46|8.56|0
1759296000000|2025-10-01 05:20:00|9.46|8.56|9.47|8.56|9.48|8.58|9.46|8.56|0
1759296300000|2025-10-01 05:25:00|9.48|8.57|9.47|8.57|9.48|8.58|9.45|8.55|0
1759296600000|2025-10-01 05:30:00|9.48|8.62|9.47|8.57|9.53|8.62|9.47|8.57|0
1759296900000|2025-10-01 05:35:00|9.46|8.56|9.47|8.57|9.48|8.58|9.46|8.56|0
1759297200000|2025-10-01 05:40:00|9.46|8.56|9.47|8.57|9.48|8.58|9.46|8.56|0
1759297500000|2025-10-01 05:45:00|9.46|8.56|9.46|8.56|9.48|8.58|9.46|8.56|0
1759297800000|2025-10-01 05:50:00|9.45|8.55|9.47|8.57|9.48|8.58|9.45|8.55|0
1759298100000|2025-10-01 05:55:00|9.48|8.58|9.42|8.52|9.48|8.58|9.41|8.52|0
1759298400000|2025-10-01 06:00:00|9.43|8.53|9.41|8.51|9.43|8.53|9.4|8.51|0
1759298700000|2025-10-01 06:05:00|9.4|8.52|9.42|8.52|9.42|8.53|9.39|8.5|0
1759299000000|2025-10-01 06:10:00|9.43|8.53|9.42|8.52|9.45|8.55|9.4|8.51|0
1759299300000|2025-10-01 06:15:00|9.43|8.53|9.47|8.57|9.49|8.59|9.4|8.51|0
1759299600000|2025-10-01 06:20:00|9.48|8.58|9.47|8.57|9.48|8.58|9.45|8.55|0
1759299900000|2025-10-01 06:25:00|9.48|8.58|9.47|8.57|9.48|8.58|9.46|8.55|0
1759300200000|2025-10-01 06:30:00|9.46|8.56|9.46|8.56|9.48|8.58|9.45|8.55|0
1759300500000|2025-10-01 06:35:00|9.47|8.57|9.48|8.58|9.52|8.61|9.46|8.56|0
1759300800000|2025-10-01 06:40:00|9.47|8.57|9.5|8.59|9.5|8.59|9.45|8.55|0
1759301100000|2025-10-01 06:45:00|9.47|8.57|10|9.04|10.01|9.06|9.47|8.57|0
1759301400000|2025-10-01 06:50:00|9.98|9.05|9.97|9.02|10.02|9.07|9.87|8.93|0
1759301700000|2025-10-01 06:55:00|9.98|9.03|10.08|9.12|10.15|9.18|9.93|8.99|0
1759302000000|2025-10-01 07:00:00|10.11|9.14|9.89|8.95|10.13|9.17|9.88|8.94|0
1759302300000|2025-10-01 07:05:00|9.88|8.94|10|9.05|10.03|9.07|9.87|8.93|0
1759302600000|2025-10-01 07:10:00|9.99|9.03|10.04|9.09|10.06|9.1|9.97|9.02|0
1759302900000|2025-10-01 07:15:00|10.03|9.08|9.94|8.99|10.05|9.1|9.89|8.95|0
1759303200000|2025-10-01 07:20:00|9.95|9|9.93|8.99|9.98|9.03|9.9|8.96|0
1759303500000|2025-10-01 07:25:00|9.92|8.98|9.94|8.99|9.97|9.02|9.91|8.97|0
1759303800000|2025-10-01 07:30:00|9.95|9|9.9|8.95|9.95|9|9.83|8.89|0
1759304100000|2025-10-01 07:35:00|9.89|8.96|9.89|8.94|9.91|8.97|9.87|8.93|0
1759304400000|2025-10-01 07:40:00|9.88|8.95|9.95|9.01|9.97|9.02|9.88|8.94|0
1759304700000|2025-10-01 07:45:00|9.96|9.02|9.92|8.98|9.97|9.02|9.92|8.97|0
1759305000000|2025-10-01 07:50:00|9.93|8.99|9.92|8.97|9.96|9.01|9.91|8.96|0
1759305300000|2025-10-01 07:55:00|9.91|8.98|9.83|8.9|9.95|9|9.81|8.88|0
1759305600000|2025-10-01 08:00:00|9.86|8.93|9.87|8.93|9.92|8.97|9.8|8.87|0
1759305900000|2025-10-01 08:05:00|9.88|8.94|9.83|8.9|9.9|8.96|9.82|8.88|0
1759306200000|2025-10-01 08:10:00|9.84|8.91|9.89|8.95|9.91|8.97|9.82|8.89|0
1759306500000|2025-10-01 08:15:00|9.9|8.96|9.85|8.91|9.9|8.96|9.82|8.89|0
1759306800000|2025-10-01 08:20:00|9.89|8.94|9.9|8.96|9.91|8.97|9.87|8.93|0
1759307100000|2025-10-01 08:25:00|9.89|8.95|9.82|8.88|9.9|8.96|9.82|8.88|0
1759307400000|2025-10-01 08:30:00|9.84|8.91|9.63|8.71|9.84|8.91|9.61|8.7|0
1759307700000|2025-10-01 08:35:00|9.62|8.7|9.67|8.75|9.69|8.77|9.61|8.7|0
1759308000000|2025-10-01 08:40:00|9.68|8.76|9.62|8.7|9.68|8.76|9.6|8.69|0
1759308300000|2025-10-01 08:45:00|9.61|8.71|9.62|8.7|9.64|8.72|9.61|8.69|0
1759308600000|2025-10-01 08:50:00|9.63|8.71|9.61|8.7|9.67|8.75|9.56|8.65|0
1759308900000|2025-10-01 08:55:00|9.62|8.71|9.62|8.7|9.64|8.72|9.61|8.7|0
1759309200000|2025-10-01 09:00:00|9.63|8.71|9.63|8.71|9.64|8.72|9.61|8.69|0
1759309500000|2025-10-01 09:05:00|9.62|8.7|9.51|8.6|9.64|8.72|9.51|8.6|0
1759309800000|2025-10-01 09:10:00|9.52|8.61|9.46|8.56|9.52|8.62|9.45|8.55|0
1759310100000|2025-10-01 09:15:00|9.47|8.57|9.46|8.56|9.49|8.58|9.44|8.54|0
1759310400000|2025-10-01 09:20:00|9.47|8.57|9.46|8.56|9.48|8.58|9.45|8.55|0
1759310700000|2025-10-01 09:25:00|9.47|8.57|9.36|8.47|9.47|8.57|9.34|8.45|0
1759311000000|2025-10-01 09:30:00|9.35|8.46|9.47|8.57|9.49|8.58|9.35|8.46|0
1759311300000|2025-10-01 09:35:00|9.46|8.56|9.46|8.56|9.48|8.58|9.45|8.55|0
1759311600000|2025-10-01 09:40:00|9.47|8.57|9.46|8.56|9.49|8.59|9.45|8.55|0
1759311900000|2025-10-01 09:45:00|9.47|8.55|9.46|8.56|9.49|8.58|9.45|8.55|0
1759312200000|2025-10-01 09:50:00|9.47|8.57|9.48|8.57|9.49|8.58|9.45|8.55|0
1759312500000|2025-10-01 09:55:00|9.47|8.58|9.46|8.56|9.49|8.58|9.46|8.56|0
1759312800000|2025-10-01 10:00:00|9.45|8.55|9.47|8.57|9.49|8.58|9.45|8.55|0
1759313100000|2025-10-01 10:05:00|9.48|8.58|9.36|8.47|9.48|8.58|9.36|8.47|0
1759313400000|2025-10-01 10:10:00|9.35|8.46|9.41|8.52|9.43|8.53|9.35|8.46|0
1759313700000|2025-10-01 10:15:00|9.4|8.51|9.41|8.51|9.44|8.54|9.4|8.5|0
1759314000000|2025-10-01 10:20:00|9.4|8.52|9.41|8.52|9.43|8.53|9.4|8.5|0
1759314300000|2025-10-01 10:25:00|9.43|8.51|9.53|8.62|9.53|8.63|9.41|8.51|0
1759314600000|2025-10-01 10:30:00|9.52|8.61|9.53|8.62|9.55|8.64|9.51|8.6|0
1759314900000|2025-10-01 10:35:00|9.52|8.61|9.54|8.63|9.54|8.63|9.5|8.6|0
1759315200000|2025-10-01 10:40:00|9.53|8.62|9.61|8.7|9.64|8.72|9.52|8.61|0
1759315500000|2025-10-01 10:45:00|9.63|8.71|9.58|8.67|9.64|8.72|9.56|8.65|0
1759315800000|2025-10-01 10:50:00|9.57|8.66|9.52|8.62|9.57|8.66|9.5|8.6|0
1759316100000|2025-10-01 10:55:00|9.51|8.61|9.52|8.62|9.53|8.63|9.5|8.6|0
1759316400000|2025-10-01 11:00:00|9.51|8.61|9.51|8.61|9.59|8.67|9.5|8.59|0
1759316700000|2025-10-01 11:05:00|9.52|8.6|9.42|8.52|9.52|8.61|9.41|8.52|0
1759317000000|2025-10-01 11:10:00|9.43|8.53|9.46|8.56|9.54|8.63|9.41|8.51|0
1759317300000|2025-10-01 11:15:00|9.42|8.52|9.41|8.51|9.43|8.53|9.4|8.5|0
1759317600000|2025-10-01 11:20:00|9.42|8.52|9.42|8.52|9.43|8.53|9.36|8.47|0
1759317900000|2025-10-01 11:25:00|9.41|8.51|9.41|8.51|9.43|8.53|9.4|8.51|0
1759318200000|2025-10-01 11:30:00|9.4|8.5|9.36|8.47|9.43|8.53|9.36|8.47|0
1759318500000|2025-10-01 11:35:00|9.37|8.48|9.36|8.47|9.37|8.48|9.3|8.41|0
1759318800000|2025-10-01 11:40:00|9.35|8.46|9.36|8.47|9.37|8.48|9.35|8.46|0
1759319100000|2025-10-01 11:45:00|9.37|8.48|9.31|8.42|9.37|8.48|9.29|8.41|0
1759319400000|2025-10-01 11:50:00|9.3|8.4|9.26|8.38|9.3|8.4|9.24|8.36|0
1759319700000|2025-10-01 11:55:00|9.27|8.37|9.22|8.34|9.27|8.39|9.2|8.32|0
1759320000000|2025-10-01 12:00:00|9.23|8.35|9.21|8.33|9.24|8.36|9.19|8.31|0
1759320300000|2025-10-01 12:05:00|9.22|8.34|9.26|8.38|9.29|8.4|9.2|8.33|0
1759320600000|2025-10-01 12:10:00|9.25|8.37|9.25|8.37|9.27|8.39|9.24|8.36|0
1759320900000|2025-10-01 12:15:00|8.33|7.53|9.39|8.5|9.43|8.53|8.33|7.53|0
1759321200000|2025-10-01 12:20:00|9.38|8.49|9.32|8.43|9.39|8.5|9.19|8.32|0
1759321500000|2025-10-01 12:25:00|9.31|8.42|9.32|8.43|9.34|8.45|9.27|8.39|0
1759321800000|2025-10-01 12:30:00|9.33|8.44|9.33|8.44|9.36|8.47|9.27|8.38|0
1759322100000|2025-10-01 12:35:00|9.31|8.42|9.3|8.42|9.33|8.44|9.28|8.4|0
1759322400000|2025-10-01 12:40:00|9.29|8.41|9.27|8.39|9.32|8.43|9.23|8.35|0
1759322700000|2025-10-01 12:45:00|9.25|8.38|9.2|8.33|9.31|8.42|9.2|8.33|0
1759323000000|2025-10-01 12:50:00|9.21|8.34|9.32|8.44|9.33|8.44|9.2|8.32|0
1759323300000|2025-10-01 12:55:00|9.33|8.43|9.31|8.42|9.33|8.44|9.29|8.41|0
1759323600000|2025-10-01 13:00:00|9.3|8.41|9.21|8.33|9.31|8.42|9.19|8.32|0
1759323900000|2025-10-01 13:05:00|9.2|8.34|9.32|8.43|9.32|8.44|9.2|8.32|0
1759324200000|2025-10-01 13:10:00|9.31|8.44|9.31|8.42|9.32|8.44|9.29|8.41|0
1759324500000|2025-10-01 13:15:00|9.3|8.43|9.27|8.39|9.32|8.44|9.24|8.36|0
1759324800000|2025-10-01 13:20:00|9.26|8.38|9.27|8.38|9.33|8.44|9.25|8.37|0
1759325100000|2025-10-01 13:25:00|9.26|8.37|9.33|8.44|9.36|8.47|9.25|8.37|0
1759325400000|2025-10-01 13:30:00|9.32|8.43|9.01|8.15|9.37|8.47|9|8.14|0
1759325700000|2025-10-01 13:35:00|9.02|8.16|8.87|8.02|9.13|8.26|8.87|8.02|0
1759326000000|2025-10-01 13:40:00|8.89|8.04|8.89|8.04|8.96|8.11|8.81|7.98|0
1759326300000|2025-10-01 13:45:00|8.9|8.05|9.22|8.34|9.32|8.43|8.89|8.04|0
1759326600000|2025-10-01 13:50:00|9.24|8.36|9.15|8.28|9.28|8.4|9.12|8.25|0
1759326900000|2025-10-01 13:55:00|9.16|8.29|9.18|8.3|9.21|8.33|9.04|8.18|0
1759327200000|2025-10-01 14:00:00|9.16|8.29|9.05|8.19|9.21|8.33|8.99|8.13|0
1759327500000|2025-10-01 14:05:00|9.06|8.2|9.06|8.2|9.08|8.22|8.97|8.12|0
1759327800000|2025-10-01 14:10:00|9.05|8.19|8.97|8.11|9.05|8.19|8.91|8.06|0
1759328100000|2025-10-01 14:15:00|8.96|8.1|8.84|8|8.97|8.11|8.84|7.99|0
1759328400000|2025-10-01 14:20:00|8.85|8.01|8.84|8|8.87|8.02|8.77|7.94|0
1759328700000|2025-10-01 14:25:00|8.83|7.99|8.72|7.89|8.83|7.99|8.72|7.89|0
1759329000000|2025-10-01 14:30:00|8.71|7.88|8.72|7.89|8.79|7.95|8.71|7.88|0
1759329300000|2025-10-01 14:35:00|8.71|7.88|8.75|7.91|8.76|7.93|8.64|7.82|0
1759329600000|2025-10-01 14:40:00|8.74|7.92|8.73|7.9|8.86|8.01|8.71|7.88|0
1759329900000|2025-10-01 14:45:00|8.74|7.91|8.78|7.94|8.78|7.95|8.7|7.87|0
1759330200000|2025-10-01 14:50:00|8.77|7.95|8.74|7.91|8.77|7.95|8.7|7.88|0
1759330500000|2025-10-01 14:55:00|8.73|7.9|8.83|7.99|8.86|8.02|8.72|7.89|0
1759330800000|2025-10-01 15:00:00|8.82|7.98|8.75|7.92|8.84|8|8.72|7.89|0
1759331100000|2025-10-01 15:05:00|8.74|7.91|8.73|7.9|8.8|7.96|8.71|7.88|0
1759331400000|2025-10-01 15:10:00|8.72|7.89|8.73|7.9|8.83|7.99|8.72|7.89|0
1759331700000|2025-10-01 15:15:00|8.74|7.91|8.74|7.9|8.76|7.93|8.72|7.89|0
1759332000000|2025-10-01 15:20:00|8.73|7.89|8.73|7.9|8.79|7.95|8.71|7.88|0
1759332300000|2025-10-01 15:25:00|8.74|7.91|8.74|7.91|8.76|7.93|8.7|7.87|0
1759332600000|2025-10-01 15:30:00|8.73|7.9|8.74|7.91|8.75|7.92|8.64|7.81|0
1759332900000|2025-10-01 15:35:00|8.75|7.92|8.63|7.81|8.75|7.92|8.6|7.78|0
1759333200000|2025-10-01 15:40:00|8.62|7.8|8.64|7.82|8.65|7.83|8.61|7.79|0
1759333500000|2025-10-01 15:45:00|8.63|7.81|8.63|7.81|8.65|7.83|8.6|7.78|0
1759333800000|2025-10-01 15:50:00|8.62|7.8|8.63|7.81|8.65|7.83|8.62|7.8|0
1759334100000|2025-10-01 15:55:00|8.64|7.82|8.58|7.77|8.64|7.82|8.52|7.71|0
1759334400000|2025-10-01 16:00:00|8.57|7.76|8.63|7.81|8.64|7.82|8.51|7.7|0
1759334700000|2025-10-01 16:05:00|8.62|7.8|8.63|7.81|8.64|7.82|8.61|7.79|0
1759335000000|2025-10-01 16:10:00|8.64|7.82|8.64|7.82|8.64|7.82|8.57|7.76|0
1759335300000|2025-10-01 16:15:00|8.63|7.81|8.63|7.81|8.66|7.84|8.62|7.8|0
1759335600000|2025-10-01 16:20:00|8.64|7.8|8.63|7.81|8.66|7.83|8.62|7.8|0
1759335900000|2025-10-01 16:25:00|8.62|7.8|8.64|7.81|8.64|7.82|8.61|7.79|0
1759336200000|2025-10-01 16:30:00|8.63|7.8|8.63|7.81|8.66|7.83|8.61|7.79|0
1759336500000|2025-10-01 16:35:00|8.64|7.82|8.63|7.81|8.64|7.82|8.58|7.76|0
1759336800000|2025-10-01 16:40:00|8.62|7.8|8.64|7.82|8.66|7.83|8.62|7.8|0
1759337100000|2025-10-01 16:45:00|8.63|7.81|8.63|7.81|8.65|7.83|8.61|7.79|0
1759337400000|2025-10-01 16:50:00|8.65|7.8|8.64|7.82|8.65|7.82|8.62|7.8|0
1759337700000|2025-10-01 16:55:00|8.63|7.81|8.53|7.72|8.65|7.82|8.52|7.71|0
1759338000000|2025-10-01 17:00:00|8.52|7.71|8.48|7.67|8.55|7.73|8.47|7.67|0
1759338300000|2025-10-01 17:05:00|8.47|7.66|8.43|7.62|8.47|7.66|8.4|7.6|0
1759338600000|2025-10-01 17:10:00|8.42|7.63|8.43|7.63|8.54|7.72|8.41|7.61|0
1759338900000|2025-10-01 17:15:00|8.42|7.62|8.43|7.63|8.43|7.63|8.39|7.59|0
1759339200000|2025-10-01 17:20:00|8.42|7.62|8.42|7.62|8.44|7.64|8.41|7.61|0
1759339500000|2025-10-01 17:25:00|8.43|7.63|8.37|7.57|8.43|7.63|8.3|7.5|0
1759339800000|2025-10-01 17:30:00|8.36|7.56|8.42|7.62|8.44|7.64|8.32|7.52|0
1759340100000|2025-10-01 17:35:00|8.43|7.61|8.43|7.63|8.44|7.64|8.41|7.61|0
1759340400000|2025-10-01 17:40:00|8.42|7.62|8.42|7.62|8.44|7.63|8.4|7.6|0
1759340700000|2025-10-01 17:45:00|8.43|7.63|8.42|7.62|8.44|7.64|8.4|7.6|0
1759341000000|2025-10-01 17:50:00|8.43|7.63|8.41|7.61|8.45|7.64|8.38|7.58|0
1759341300000|2025-10-01 17:55:00|8.42|7.62|8.37|7.57|8.43|7.63|8.37|7.57|0
1759341600000|2025-10-01 18:00:00|8.36|7.56|8.31|7.51|8.37|7.57|8.31|7.51|0
1759341900000|2025-10-01 18:05:00|8.33|7.53|8.32|7.52|8.34|7.54|8.31|7.51|0
1759342200000|2025-10-01 18:10:00|8.33|7.53|8.23|7.43|8.33|7.53|8.22|7.42|0
1759342500000|2025-10-01 18:15:00|8.22|7.42|8.22|7.42|8.23|7.43|8.19|7.39|0
1759342800000|2025-10-01 18:20:00|8.23|7.43|8.23|7.43|8.28|7.48|8.21|7.41|0
1759343100000|2025-10-01 18:25:00|8.22|7.42|8.22|7.42|8.24|7.44|8.2|7.4|0
1759343400000|2025-10-01 18:30:00|8.23|7.43|8.22|7.42|8.24|7.44|8.21|7.41|0
1759343700000|2025-10-01 18:35:00|8.23|7.43|8.23|7.43|8.24|7.44|8.21|7.41|0
1759344000000|2025-10-01 18:40:00|8.22|7.42|8.17|7.37|8.23|7.43|8.16|7.36|0
1759344300000|2025-10-01 18:45:00|8.18|7.38|8.12|7.32|8.18|7.38|8.11|7.31|0
1759344600000|2025-10-01 18:50:00|8.11|7.31|8.22|7.42|8.24|7.44|8.11|7.31|0
1759344900000|2025-10-01 18:55:00|8.23|7.43|8.22|7.42|8.24|7.44|8.17|7.37|0
1759345200000|2025-10-01 19:00:00|8.23|7.43|8.22|7.42|8.23|7.43|8.16|7.36|0
1759345500000|2025-10-01 19:05:00|8.17|7.37|8.17|7.37|8.23|7.43|8.17|7.37|0
1759345800000|2025-10-01 19:10:00|8.18|7.38|8.17|7.37|8.24|7.44|8.16|7.36|0
1759346100000|2025-10-01 19:15:00|8.16|7.36|8.17|7.37|8.19|7.39|8.11|7.31|0
1759346400000|2025-10-01 19:20:00|8.16|7.36|8.18|7.38|8.19|7.39|8.16|7.36|0
1759346700000|2025-10-01 19:25:00|8.19|7.39|8.12|7.32|8.24|7.44|8.12|7.32|0
1759347000000|2025-10-01 19:30:00|8.13|7.33|8.12|7.32|8.15|7.35|8.1|7.3|0
1759347300000|2025-10-01 19:35:00|8.13|7.33|8.18|7.38|8.18|7.38|8.12|7.32|0
1759347600000|2025-10-01 19:40:00|8.17|7.37|8.28|7.48|8.28|7.48|8.17|7.37|0
1759347900000|2025-10-01 19:45:00|8.27|7.47|8.22|7.42|8.33|7.53|8.21|7.41|0
1759348200000|2025-10-01 19:50:00|8.21|7.41|8.28|7.48|8.32|7.52|8.2|7.4|0
1759348500000|2025-10-01 19:55:00|8.25|7.45|8.36|7.56|8.36|7.56|8.25|7.45|0
1759348800000|2025-10-01 20:00:00|8.37|7.57|8.48|7.67|8.49|7.68|8.37|7.57|0
1759349100000|2025-10-01 20:05:00|8.49|7.68|8.58|7.77|8.59|7.77|8.46|7.65|0
1759349400000|2025-10-01 20:10:00|8.59|7.78|8.58|7.77|8.6|7.78|8.57|7.75|0
1759349700000|2025-10-01 20:15:00|8.59|7.76|8.54|7.72|8.59|7.76|8.51|7.7|0
1759350000000|2025-10-01 20:20:00|8.53|7.71|8.54|7.72|8.54|7.73|8.52|7.71|0
1759350300000|2025-10-01 20:25:00|8.53|7.73|8.53|7.72|8.54|7.73|8.52|7.7|0
1759350600000|2025-10-01 20:30:00|8.54|7.71|8.53|7.72|8.54|7.72|8.51|7.7|0
1759350900000|2025-10-01 20:35:00|8.52|7.71|8.42|7.61|8.54|7.72|8.42|7.61|0
1759351200000|2025-10-01 20:40:00|8.41|7.62|8.41|7.61|8.44|7.64|8.41|7.61|0
1759351500000|2025-10-01 20:45:00|8.42|7.62|8.43|7.62|8.43|7.63|8.41|7.61|0
1759351800000|2025-10-01 20:50:00|8.42|7.63|8.42|7.62|8.44|7.63|8.41|7.61|0
1759352100000|2025-10-01 20:55:00|8.77|7.27|8.77|7.27|8.77|7.27|8.75|7.25|0
1759352400000|2025-10-01 21:00:00|8.76|7.26|8.76|7.26|8.77|7.27|8.76|7.26|0
1759352700000|2025-10-01 21:05:00|8.77|7.27|8.76|7.26|8.77|7.27|8.76|7.26|0
1759353600000|2025-10-01 21:20:00|8.75|7.25|8.75|7.25|8.75|7.25|8.75|7.25|0
1759353900000|2025-10-01 21:25:00|8.76|7.26|8.76|7.26|8.76|7.26|8.75|7.25|0
1759354200000|2025-10-01 21:30:00|8.78|7.28|8.78|7.28|8.78|7.28|8.78|7.28|0
1759355100000|2025-10-01 21:45:00|8.77|7.27|8.77|7.27|8.77|7.27|8.77|7.27|0
1759355400000|2025-10-01 21:50:00|8.78|7.28|8.77|7.27|8.78|7.28|8.77|7.27|0
1759355700000|2025-10-01 21:55:00|8.76|7.26|8.76|7.26|8.77|7.27|8.76|7.26|0
1759356000000|2025-10-01 22:00:00|8.75|7.25|8.7|7.2|8.75|7.25|8.7|7.2|0
1759356300000|2025-10-01 22:05:00|8.71|7.21|8.69|7.19|8.72|7.22|8.69|7.19|0
1759356600000|2025-10-01 22:10:00|8.7|7.2|8.69|7.19|8.7|7.2|8.68|7.18|0
1759356900000|2025-10-01 22:15:00|8.68|7.18|8.71|7.21|8.71|7.21|8.68|7.18|0
1759357200000|2025-10-01 22:20:00|8.7|7.2|8.69|7.19|8.7|7.2|8.68|7.18|0
1759357500000|2025-10-01 22:25:00|8.68|7.18|8.69|7.19|8.69|7.19|8.68|7.18|0
1759357800000|2025-10-01 22:30:00|8.68|7.18|8.69|7.19|8.69|7.19|8.68|7.18|0
1759358100000|2025-10-01 22:35:00|8.7|7.2|8.69|7.19|8.71|7.21|8.68|7.18|0
1759358400000|2025-10-01 22:40:00|8.7|7.2|8.69|7.19|8.7|7.2|8.69|7.19|0
1759358700000|2025-10-01 22:45:00|8.68|7.18|8.68|7.18|8.68|7.18|8.68|7.18|0
1759359000000|2025-10-01 22:50:00|8.69|7.19|8.71|7.21|8.71|7.21|8.68|7.18|0
1759359600000|2025-10-01 23:00:00|8.7|7.2|8.71|7.21|8.72|7.22|8.69|7.19|0
1759359900000|2025-10-01 23:05:00|8.72|7.22|8.71|7.21|8.72|7.22|8.71|7.21|0
1759360200000|2025-10-01 23:10:00|8.7|7.2|8.7|7.2|8.71|7.21|8.69|7.19|0
1759360500000|2025-10-01 23:15:00|8.69|7.19|8.66|7.16|8.69|7.19|8.65|7.15|0
1759360800000|2025-10-01 23:20:00|8.67|7.17|8.65|7.15|8.67|7.17|8.65|7.15|0
1759361100000|2025-10-01 23:25:00|8.66|7.16|8.66|7.16|8.67|7.17|8.65|7.15|0
1759361400000|2025-10-01 23:30:00|8.67|7.17|8.71|7.21|8.71|7.21|8.66|7.16|0
1759361700000|2025-10-01 23:35:00|8.72|7.22|8.7|7.2|8.74|7.24|8.7|7.2|0
1759362000000|2025-10-01 23:40:00|8.71|7.21|8.69|7.19|8.71|7.21|8.68|7.18|0
1759362300000|2025-10-01 23:45:00|8.68|7.18|8.7|7.2|8.7|7.2|8.68|7.18|0
1759362600000|2025-10-01 23:50:00|8.71|7.21|8.68|7.18|8.71|7.21|8.68|7.18|0
1759362900000|2025-10-01 23:55:00|8.67|7.17|8.67|7.17|8.68|7.18|8.65|7.15|0
1759363200000|2025-10-02 00:00:00|8.66|7.16|8.67|7.17|8.68|7.18|8.64|7.14|0
1759363500000|2025-10-02 00:05:00|8.66|7.16|8.66|7.16|8.67|7.17|8.64|7.14|0
1759363800000|2025-10-02 00:10:00|8.67|7.17|8.65|7.15|8.68|7.18|8.64|7.14|0
1759364100000|2025-10-02 00:15:00|8.66|7.16|8.43|7.63|8.66|7.63|8.29|7.14|0
1759364400000|2025-10-02 00:20:00|8.44|7.62|8.37|7.57|8.44|7.63|8.36|7.56|0
1759364700000|2025-10-02 00:25:00|8.36|7.56|8.38|7.58|8.38|7.58|8.36|7.56|0
1759365000000|2025-10-02 00:30:00|8.37|7.57|8.32|7.52|8.38|7.58|8.3|7.5|0
1759365300000|2025-10-02 00:35:00|8.33|7.53|8.32|7.52|8.33|7.53|8.31|7.51|0
1759365600000|2025-10-02 00:40:00|8.31|7.51|8.32|7.52|8.32|7.52|8.3|7.5|0
1759365900000|2025-10-02 00:45:00|8.31|7.51|8.32|7.52|8.33|7.53|8.31|7.51|0
1759366200000|2025-10-02 00:50:00|8.31|7.51|8.22|7.42|8.33|7.53|8.21|7.41|0
1759366500000|2025-10-02 00:55:00|8.23|7.43|8.23|7.43|8.27|7.47|8.22|7.42|0
1759366800000|2025-10-02 01:00:00|8.22|7.42|8.22|7.42|8.24|7.44|8.21|7.41|0
1759367100000|2025-10-02 01:05:00|8.21|7.41|8.22|7.42|8.23|7.43|8.21|7.41|0
1759367400000|2025-10-02 01:10:00|8.23|7.43|8.22|7.42|8.23|7.43|8.21|7.41|0
1759367700000|2025-10-02 01:15:00|8.23|7.43|8.17|7.37|8.23|7.43|8.16|7.36|0
1759368000000|2025-10-02 01:20:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759368300000|2025-10-02 01:25:00|8.16|7.36|8.23|7.43|8.23|7.43|8.16|7.36|0
1759368600000|2025-10-02 01:30:00|8.24|7.44|8.22|7.42|8.24|7.44|8.22|7.42|0
1759368900000|2025-10-02 01:35:00|8.23|7.43|8.22|7.42|8.24|7.44|8.22|7.42|0
1759369200000|2025-10-02 01:40:00|8.23|7.43|8.21|7.41|8.23|7.43|8.21|7.41|0
1759369500000|2025-10-02 01:45:00|8.22|7.42|8.22|7.42|8.22|7.42|8.21|7.41|0
1759369800000|2025-10-02 01:50:00|8.21|7.41|8.22|7.42|8.23|7.43|8.2|7.4|0
1759370100000|2025-10-02 01:55:00|8.23|7.43|8.22|7.42|8.23|7.43|8.22|7.42|0
1759370400000|2025-10-02 02:00:00|8.21|7.41|8.23|7.43|8.24|7.44|8.21|7.41|0
1759370700000|2025-10-02 02:05:00|8.22|7.42|8.22|7.42|8.24|7.44|8.22|7.42|0
1759371000000|2025-10-02 02:10:00|8.21|7.41|8.24|7.44|8.24|7.44|8.21|7.41|0
1759371300000|2025-10-02 02:15:00|8.23|7.43|8.22|7.42|8.23|7.43|8.22|7.42|0
1759371600000|2025-10-02 02:20:00|8.23|7.43|8.22|7.42|8.24|7.44|8.22|7.42|0
1759371900000|2025-10-02 02:25:00|8.23|7.43|8.23|7.43|8.23|7.43|8.22|7.42|0
1759372200000|2025-10-02 02:30:00|8.24|7.44|8.27|7.47|8.29|7.49|8.23|7.43|0
1759372500000|2025-10-02 02:35:00|8.28|7.48|8.27|7.47|8.28|7.48|8.27|7.47|0
1759372800000|2025-10-02 02:40:00|8.28|7.48|8.27|7.47|8.28|7.48|8.26|7.46|0
1759373100000|2025-10-02 02:45:00|8.28|7.48|8.27|7.47|8.28|7.48|8.26|7.46|0
1759373400000|2025-10-02 02:50:00|8.26|7.46|8.27|7.47|8.28|7.48|8.26|7.46|0
1759373700000|2025-10-02 02:55:00|8.28|7.48|8.28|7.48|8.29|7.49|8.26|7.46|0
1759374000000|2025-10-02 03:00:00|8.27|7.47|8.28|7.48|8.28|7.48|8.26|7.46|0
1759374300000|2025-10-02 03:05:00|8.29|7.49|8.27|7.47|8.29|7.49|8.27|7.47|0
1759374600000|2025-10-02 03:10:00|8.26|7.46|8.27|7.47|8.28|7.48|8.26|7.46|0
1759374900000|2025-10-02 03:15:00|8.28|7.48|8.28|7.48|8.28|7.48|8.26|7.46|0
1759375200000|2025-10-02 03:20:00|8.27|7.47|8.23|7.43|8.28|7.48|8.22|7.42|0
1759375500000|2025-10-02 03:25:00|8.22|7.42|8.22|7.42|8.24|7.44|8.21|7.41|0
1759375800000|2025-10-02 03:30:00|8.23|7.43|8.27|7.47|8.29|7.49|8.23|7.43|0
1759376100000|2025-10-02 03:35:00|8.28|7.48|8.27|7.47|8.28|7.48|8.26|7.46|0
1759376400000|2025-10-02 03:40:00|8.28|7.48|8.28|7.48|8.28|7.48|8.27|7.47|0
1759376700000|2025-10-02 03:45:00|8.27|7.47|8.27|7.47|8.28|7.48|8.26|7.46|0
1759377000000|2025-10-02 03:50:00|8.26|7.46|8.27|7.47|8.28|7.48|8.26|7.46|0
1759377300000|2025-10-02 03:55:00|8.28|7.48|8.23|7.43|8.28|7.48|8.22|7.42|0
1759377600000|2025-10-02 04:00:00|8.22|7.42|8.22|7.42|8.24|7.44|8.21|7.41|0
1759377900000|2025-10-02 04:05:00|8.21|7.41|8.21|7.41|8.23|7.43|8.21|7.41|0
1759378200000|2025-10-02 04:10:00|8.22|7.42|8.22|7.42|8.23|7.43|8.21|7.41|0
1759378500000|2025-10-02 04:15:00|8.23|7.43|8.24|7.44|8.24|7.44|8.22|7.42|0
1759378800000|2025-10-02 04:20:00|8.23|7.43|8.23|7.43|8.24|7.44|8.22|7.42|0
1759379100000|2025-10-02 04:25:00|8.22|7.42|8.22|7.42|8.23|7.43|8.2|7.4|0
1759379400000|2025-10-02 04:30:00|8.21|7.41|8.23|7.43|8.23|7.43|8.21|7.41|0
1759379700000|2025-10-02 04:35:00|8.22|7.42|8.23|7.43|8.23|7.43|8.22|7.42|0
1759380000000|2025-10-02 04:40:00|8.24|7.44|8.21|7.41|8.24|7.44|8.2|7.4|0
1759380300000|2025-10-02 04:45:00|8.2|7.4|8.22|7.42|8.23|7.43|8.2|7.4|0
1759380600000|2025-10-02 04:50:00|8.23|7.43|8.28|7.48|8.28|7.48|8.21|7.41|0
1759380900000|2025-10-02 04:55:00|8.23|7.43|8.23|7.43|8.23|7.43|8.22|7.42|0
1759381200000|2025-10-02 05:00:00|8.21|7.41|8.17|7.37|8.23|7.43|8.15|7.35|0
1759381500000|2025-10-02 05:05:00|8.18|7.38|8.16|7.36|8.18|7.38|8.15|7.35|0
1759381800000|2025-10-02 05:10:00|8.15|7.35|8.18|7.38|8.18|7.38|8.15|7.35|0
1759382100000|2025-10-02 05:15:00|8.17|7.37|8.13|7.33|8.18|7.38|8.12|7.32|0
1759382400000|2025-10-02 05:20:00|8.14|7.34|8.13|7.33|8.14|7.34|8.11|7.31|0
1759382700000|2025-10-02 05:25:00|8.14|7.34|8.12|7.32|8.14|7.34|8.11|7.31|0
1759383000000|2025-10-02 05:30:00|8.13|7.33|8.11|7.31|8.14|7.34|8.11|7.31|0
1759383300000|2025-10-02 05:35:00|8.12|7.32|8.12|7.32|8.13|7.33|8.11|7.31|0
1759383600000|2025-10-02 05:40:00|8.13|7.33|8.12|7.32|8.13|7.33|8.12|7.32|0
1759383900000|2025-10-02 05:45:00|8.13|7.33|8.12|7.32|8.13|7.33|8.12|7.32|0
1759384200000|2025-10-02 05:50:00|8.13|7.33|8.12|7.32|8.13|7.33|8.11|7.31|0
1759384500000|2025-10-02 05:55:00|8.13|7.33|8.12|7.32|8.14|7.34|8.12|7.32|0
1759384800000|2025-10-02 06:00:00|8.13|7.33|8.13|7.33|8.15|7.35|8.11|7.31|0
1759385100000|2025-10-02 06:05:00|8.14|7.34|8.24|7.44|8.24|7.44|8.11|7.31|0
1759385400000|2025-10-02 06:10:00|8.23|7.43|8.21|7.41|8.25|7.45|8.21|7.41|0
1759385700000|2025-10-02 06:15:00|8.22|7.42|8.22|7.42|8.24|7.44|8.21|7.41|0
1759386000000|2025-10-02 06:20:00|8.23|7.43|8.22|7.42|8.23|7.43|8.21|7.41|0
1759386300000|2025-10-02 06:25:00|8.23|7.43|8.23|7.43|8.23|7.43|8.21|7.41|0
1759386600000|2025-10-02 06:30:00|8.22|7.42|8.23|7.43|8.24|7.44|8.21|7.41|0
1759386900000|2025-10-02 06:35:00|8.22|7.42|8.23|7.43|8.24|7.44|8.21|7.41|0
1759387200000|2025-10-02 06:40:00|8.24|7.44|8.22|7.42|8.24|7.44|8.2|7.4|0
1759387500000|2025-10-02 06:45:00|8.23|7.43|8.22|7.42|8.25|7.45|8.2|7.4|0
1759387800000|2025-10-02 06:50:00|8.23|7.43|8.23|7.43|8.24|7.44|8.21|7.41|0
1759388100000|2025-10-02 06:55:00|8.22|7.42|8.22|7.42|8.24|7.44|8.21|7.41|0
1759388400000|2025-10-02 07:00:00|8.23|7.43|8.17|7.37|8.24|7.44|8.16|7.36|0
1759388700000|2025-10-02 07:05:00|8.16|7.36|8.17|7.37|8.19|7.39|8.15|7.35|0
1759389000000|2025-10-02 07:10:00|8.16|7.36|8.17|7.37|8.19|7.39|8.16|7.36|0
1759389300000|2025-10-02 07:15:00|8.18|7.38|8.18|7.38|8.19|7.39|8.17|7.37|0
1759389600000|2025-10-02 07:20:00|8.17|7.37|8.18|7.38|8.2|7.4|8.16|7.36|0
1759389900000|2025-10-02 07:25:00|8.17|7.37|8.17|7.37|8.19|7.39|8.15|7.35|0
1759390200000|2025-10-02 07:30:00|8.18|7.38|8.18|7.38|8.19|7.39|8.16|7.36|0
1759390500000|2025-10-02 07:35:00|8.17|7.37|8.18|7.38|8.19|7.39|8.16|7.36|0
1759390800000|2025-10-02 07:40:00|8.17|7.37|8.19|7.39|8.19|7.39|8.16|7.36|0
1759391100000|2025-10-02 07:45:00|8.17|7.37|8.17|7.37|8.19|7.39|8.16|7.36|0
1759391400000|2025-10-02 07:50:00|8.16|7.36|8.21|7.41|8.23|7.43|8.16|7.36|0
1759391700000|2025-10-02 07:55:00|8.22|7.42|8.17|7.37|8.22|7.42|8.17|7.37|0
1759392000000|2025-10-02 08:00:00|8.16|7.36|8.12|7.32|8.19|7.39|8.12|7.32|0
1759392300000|2025-10-02 08:05:00|8.1|7.3|8.07|7.27|8.11|7.31|8.05|7.25|0
1759392600000|2025-10-02 08:10:00|8.08|7.28|8.08|7.28|8.09|7.29|8.06|7.26|0
1759392900000|2025-10-02 08:15:00|8.07|7.27|8.06|7.26|8.08|7.28|8.04|7.24|0
1759393200000|2025-10-02 08:20:00|8.07|7.27|8.07|7.27|8.09|7.29|8.05|7.25|0
1759393500000|2025-10-02 08:25:00|8.08|7.28|8.07|7.27|8.09|7.29|8.06|7.26|0
1759393800000|2025-10-02 08:30:00|8.08|7.28|8.08|7.28|8.09|7.29|8.06|7.26|0
1759394100000|2025-10-02 08:35:00|8.07|7.27|8.08|7.28|8.09|7.29|8.06|7.26|0
1759394400000|2025-10-02 08:40:00|8.07|7.27|8.08|7.28|8.09|7.29|8.06|7.26|0
1759394700000|2025-10-02 08:45:00|8.07|7.27|8.08|7.28|8.09|7.29|8.06|7.26|0
1759395000000|2025-10-02 08:50:00|8.07|7.27|8.08|7.28|8.08|7.28|8.06|7.26|0
1759395300000|2025-10-02 08:55:00|8.07|7.27|8.07|7.27|8.08|7.28|8.06|7.26|0
1759395600000|2025-10-02 09:00:00|8.08|7.28|8.07|7.27|8.1|7.3|8.06|7.26|0
1759395900000|2025-10-02 09:05:00|8.08|7.28|8.07|7.27|8.08|7.28|8.06|7.26|0
1759396200000|2025-10-02 09:10:00|8.06|7.26|8.09|7.29|8.09|7.29|8.06|7.26|0
1759396500000|2025-10-02 09:15:00|8.08|7.28|8.08|7.28|8.08|7.28|8.06|7.26|0
1759396800000|2025-10-02 09:20:00|8.07|7.27|8.09|7.29|8.09|7.29|8.06|7.26|0
1759397100000|2025-10-02 09:25:00|8.1|7.3|8.08|7.28|8.1|7.3|8.06|7.26|0
1759397400000|2025-10-02 09:30:00|8.09|7.29|8.12|7.32|8.13|7.33|8.06|7.26|0
1759397700000|2025-10-02 09:35:00|8.11|7.31|8.18|7.38|8.18|7.38|8.07|7.27|0
1759398000000|2025-10-02 09:40:00|8.17|7.37|8.12|7.32|8.19|7.39|8.12|7.32|0
1759398300000|2025-10-02 09:45:00|8.11|7.31|8.13|7.33|8.13|7.33|8.11|7.31|0
1759398600000|2025-10-02 09:50:00|8.12|7.32|8.12|7.32|8.13|7.33|8.11|7.31|0
1759398900000|2025-10-02 09:55:00|8.11|7.31|8.08|7.28|8.13|7.33|8.06|7.26|0
1759399200000|2025-10-02 10:00:00|8.09|7.29|8.07|7.27|8.09|7.29|8.04|7.24|0
1759399500000|2025-10-02 10:05:00|8.06|7.26|8.07|7.27|8.09|7.29|8.06|7.26|0
1759399800000|2025-10-02 10:10:00|8.08|7.28|8.07|7.27|8.09|7.29|8.06|7.26|0
1759400100000|2025-10-02 10:15:00|8.08|7.28|8.08|7.28|8.08|7.28|8.07|7.27|0
1759400400000|2025-10-02 10:20:00|8.07|7.27|8.07|7.27|8.08|7.28|8.06|7.26|0
1759400700000|2025-10-02 10:25:00|8.08|7.28|8.07|7.27|8.09|7.29|8.06|7.26|0
1759401000000|2025-10-02 10:30:00|8.06|7.26|8.07|7.27|8.08|7.28|8.06|7.26|0
1759401300000|2025-10-02 10:35:00|8.08|7.28|8.07|7.27|8.09|7.29|8.06|7.26|0
1759401600000|2025-10-02 10:40:00|8.08|7.28|8.07|7.27|8.09|7.29|8.07|7.27|0
1759401900000|2025-10-02 10:45:00|8.08|7.28|8.07|7.27|8.09|7.29|8.07|7.27|0
1759402200000|2025-10-02 10:50:00|8.08|7.28|8.07|7.27|8.08|7.28|8.06|7.26|0
1759402500000|2025-10-02 10:55:00|8.08|7.28|8.08|7.28|8.08|7.28|8.06|7.26|0
1759402800000|2025-10-02 11:00:00|8.07|7.27|8.06|7.26|8.08|7.28|8.06|7.26|0
1759403100000|2025-10-02 11:05:00|8.07|7.27|8.07|7.27|8.08|7.28|8.06|7.26|0
1759403400000|2025-10-02 11:10:00|8.06|7.26|8.03|7.23|8.07|7.27|8.01|7.21|0
1759403700000|2025-10-02 11:15:00|8.02|7.22|8.02|7.22|8.04|7.24|8.02|7.22|0
1759404000000|2025-10-02 11:20:00|8.03|7.23|7.97|7.17|8.03|7.23|7.96|7.16|0
1759404300000|2025-10-02 11:25:00|7.98|7.18|7.97|7.17|7.98|7.18|7.96|7.16|0
1759404600000|2025-10-02 11:30:00|7.98|7.18|7.97|7.17|7.98|7.18|7.97|7.17|0
1759404900000|2025-10-02 11:35:00|7.96|7.16|7.97|7.17|7.98|7.18|7.96|7.16|0
1759405200000|2025-10-02 11:40:00|7.96|7.16|7.98|7.18|7.99|7.19|7.96|7.16|0
1759405500000|2025-10-02 11:45:00|7.99|7.19|7.99|7.19|7.99|7.19|7.95|7.15|0
1759405800000|2025-10-02 11:50:00|7.97|7.17|7.97|7.17|7.99|7.19|7.96|7.16|0
1759406100000|2025-10-02 11:55:00|7.98|7.18|7.98|7.18|7.98|7.18|7.96|7.16|0
1759406400000|2025-10-02 12:00:00|7.97|7.17|7.98|7.18|7.98|7.18|7.96|7.16|0
1759406700000|2025-10-02 12:05:00|7.97|7.17|7.97|7.17|7.99|7.19|7.95|7.15|0
1759407000000|2025-10-02 12:10:00|7.98|7.18|7.97|7.17|7.98|7.18|7.96|7.16|0
1759407300000|2025-10-02 12:15:00|7.98|7.18|7.97|7.17|7.99|7.19|7.92|7.12|0
1759407600000|2025-10-02 12:20:00|7.98|7.18|7.98|7.18|7.98|7.18|7.97|7.17|0
1759407900000|2025-10-02 12:25:00|7.97|7.17|7.97|7.17|7.99|7.19|7.97|7.17|0
1759408200000|2025-10-02 12:30:00|7.98|7.18|7.97|7.17|7.99|7.19|7.95|7.15|0
1759408500000|2025-10-02 12:35:00|7.98|7.18|7.97|7.17|7.98|7.18|7.96|7.16|0
1759408800000|2025-10-02 12:40:00|7.98|7.18|7.98|7.18|7.99|7.19|7.97|7.17|0
1759409100000|2025-10-02 12:45:00|7.97|7.17|7.97|7.17|7.99|7.19|7.96|7.16|0
1759409400000|2025-10-02 12:50:00|7.98|7.18|7.97|7.17|7.99|7.19|7.96|7.16|0
1759409700000|2025-10-02 12:55:00|7.96|7.16|7.96|7.16|7.98|7.18|7.96|7.16|0
1759410000000|2025-10-02 13:00:00|7.97|7.17|7.97|7.17|7.99|7.19|7.94|7.14|0
1759410300000|2025-10-02 13:05:00|7.96|7.16|7.97|7.17|7.98|7.18|7.92|7.12|0
1759410600000|2025-10-02 13:10:00|7.98|7.18|7.97|7.17|7.99|7.19|7.96|7.16|0
1759410900000|2025-10-02 13:15:00|7.92|7.12|7.92|7.12|7.97|7.17|7.89|7.09|0
1759411200000|2025-10-02 13:20:00|7.93|7.13|7.93|7.13|7.93|7.13|7.92|7.12|0
1759411500000|2025-10-02 13:25:00|7.92|7.12|7.95|7.15|7.97|7.17|7.92|7.12|0
1759411800000|2025-10-02 13:30:00|8.03|7.23|7.94|7.14|8.05|7.25|7.89|7.09|0
1759412100000|2025-10-02 13:35:00|7.93|7.13|8.02|7.22|8.06|7.26|7.89|7.09|0
1759412400000|2025-10-02 13:40:00|8.06|7.26|8.17|7.37|8.19|7.39|8.01|7.21|0
1759412700000|2025-10-02 13:45:00|8.12|7.32|8.14|7.34|8.19|7.39|8.04|7.24|0
1759413000000|2025-10-02 13:50:00|8.11|7.31|8.03|7.23|8.19|7.39|8.01|7.21|0
1759413300000|2025-10-02 13:55:00|8.04|7.24|8.13|7.33|8.17|7.37|8.04|7.24|0
1759413600000|2025-10-02 14:00:00|8.12|7.32|8.13|7.33|8.17|7.37|8.08|7.28|0
1759413900000|2025-10-02 14:05:00|8.12|7.32|8.15|7.35|8.15|7.35|8.06|7.26|0
1759414200000|2025-10-02 14:10:00|8.13|7.33|8.23|7.43|8.27|7.47|8.13|7.33|0
1759414500000|2025-10-02 14:15:00|8.22|7.42|8.26|7.46|8.26|7.46|8.2|7.4|0
1759414800000|2025-10-02 14:20:00|8.25|7.45|8.23|7.43|8.33|7.53|8.19|7.39|0
1759415100000|2025-10-02 14:25:00|8.22|7.42|8.23|7.43|8.24|7.44|8.17|7.37|0
1759415400000|2025-10-02 14:30:00|8.24|7.44|8.31|7.51|8.35|7.55|8.12|7.32|0
1759415700000|2025-10-02 14:35:00|8.32|7.52|8.22|7.42|8.35|7.55|8.2|7.4|0
1759416000000|2025-10-02 14:40:00|8.23|7.43|8.32|7.52|8.35|7.55|8.21|7.41|0
1759416300000|2025-10-02 14:45:00|8.31|7.51|8.41|7.61|8.45|7.65|8.31|7.51|0
1759416600000|2025-10-02 14:50:00|8.42|7.62|8.55|7.74|8.55|7.74|8.42|7.61|0
1759416900000|2025-10-02 14:55:00|8.54|7.73|8.53|7.72|8.55|7.74|8.5|7.69|0
1759417200000|2025-10-02 15:00:00|8.52|7.71|8.63|7.81|8.68|7.86|8.5|7.69|0
1759417500000|2025-10-02 15:05:00|8.62|7.79|8.53|7.71|8.65|7.82|8.42|7.62|0
1759417800000|2025-10-02 15:10:00|8.55|7.72|8.54|7.73|8.58|7.76|8.39|7.59|0
1759418100000|2025-10-02 15:15:00|8.53|7.72|8.64|7.82|8.66|7.84|8.52|7.71|0
1759418400000|2025-10-02 15:20:00|8.65|7.76|8.53|7.72|8.65|7.82|8.49|7.69|0
1759418700000|2025-10-02 15:25:00|8.45|7.64|8.54|7.72|8.54|7.73|8.39|7.59|0
1759419000000|2025-10-02 15:30:00|8.53|7.73|8.57|7.76|8.65|7.82|8.5|7.69|0
1759419300000|2025-10-02 15:35:00|8.58|7.78|8.65|7.82|8.76|7.93|8.55|7.73|0
1759419600000|2025-10-02 15:40:00|8.63|7.81|8.63|7.81|8.66|7.83|8.52|7.71|0
1759419900000|2025-10-02 15:45:00|8.64|7.82|8.63|7.81|8.66|7.84|8.6|7.78|0
1759420200000|2025-10-02 15:50:00|8.64|7.82|8.51|7.71|8.64|7.84|8.5|7.7|0
1759420500000|2025-10-02 15:55:00|8.52|7.72|8.43|7.63|8.52|7.72|8.4|7.6|0
1759420800000|2025-10-02 16:00:00|8.44|7.64|8.53|7.73|8.54|7.74|8.42|7.62|0
1759421100000|2025-10-02 16:05:00|8.52|7.72|8.52|7.72|8.63|7.83|8.51|7.71|0
1759421400000|2025-10-02 16:10:00|8.51|7.71|8.5|7.7|8.55|7.75|8.5|7.7|0
1759421700000|2025-10-02 16:15:00|8.51|7.71|8.53|7.73|8.55|7.75|8.49|7.69|0
1759422000000|2025-10-02 16:20:00|8.54|7.74|8.53|7.73|8.56|7.76|8.5|7.7|0
1759422300000|2025-10-02 16:25:00|8.52|7.72|8.51|7.71|8.55|7.75|8.5|7.7|0
1759422600000|2025-10-02 16:30:00|8.52|7.72|8.51|7.71|8.55|7.75|8.47|7.67|0
1759422900000|2025-10-02 16:35:00|8.52|7.72|8.52|7.72|8.54|7.74|8.47|7.67|0
1759423200000|2025-10-02 16:40:00|8.53|7.73|8.53|7.73|8.62|7.82|8.51|7.71|0
1759423500000|2025-10-02 16:45:00|8.54|7.74|8.43|7.63|8.54|7.74|8.41|7.61|0
1759423800000|2025-10-02 16:50:00|8.42|7.62|8.27|7.47|8.43|7.63|8.27|7.47|0
1759424100000|2025-10-02 16:55:00|8.28|7.48|8.33|7.53|8.34|7.54|8.28|7.48|0
1759424400000|2025-10-02 17:00:00|8.34|7.54|8.43|7.63|8.44|7.64|8.31|7.51|0
1759424700000|2025-10-02 17:05:00|8.42|7.62|8.33|7.53|8.42|7.62|8.31|7.51|0
1759425000000|2025-10-02 17:10:00|8.32|7.52|8.33|7.53|8.42|7.62|8.31|7.51|0
1759425300000|2025-10-02 17:15:00|8.32|7.52|8.32|7.52|8.35|7.55|8.31|7.51|0
1759425600000|2025-10-02 17:20:00|8.33|7.53|8.33|7.53|8.42|7.62|8.31|7.51|0
1759425900000|2025-10-02 17:25:00|8.32|7.52|8.32|7.52|8.33|7.53|8.31|7.51|0
1759426200000|2025-10-02 17:30:00|8.33|7.53|8.33|7.53|8.43|7.63|8.31|7.51|0
1759426500000|2025-10-02 17:35:00|8.32|7.52|8.32|7.52|8.34|7.54|8.31|7.51|0
1759426800000|2025-10-02 17:40:00|8.31|7.51|8.33|7.53|8.33|7.53|8.22|7.42|0
1759427100000|2025-10-02 17:45:00|8.32|7.52|8.33|7.53|8.36|7.56|8.31|7.51|0
1759427400000|2025-10-02 17:50:00|8.32|7.52|8.29|7.49|8.34|7.54|8.27|7.47|0
1759427700000|2025-10-02 17:55:00|8.27|7.47|8.28|7.48|8.34|7.54|8.27|7.47|0
1759428000000|2025-10-02 18:00:00|8.29|7.49|8.32|7.52|8.34|7.54|8.27|7.47|0
1759428300000|2025-10-02 18:05:00|8.31|7.51|8.22|7.42|8.33|7.53|8.22|7.42|0
1759428600000|2025-10-02 18:10:00|8.23|7.43|8.22|7.42|8.26|7.46|8.21|7.41|0
1759428900000|2025-10-02 18:15:00|8.23|7.43|8.23|7.43|8.24|7.44|8.21|7.41|0
1759429200000|2025-10-02 18:20:00|8.22|7.42|8.22|7.42|8.24|7.44|8.21|7.41|0
1759429500000|2025-10-02 18:25:00|8.21|7.41|8.22|7.42|8.24|7.44|8.21|7.41|0
1759429800000|2025-10-02 18:30:00|8.23|7.43|8.23|7.43|8.24|7.44|8.21|7.41|0
1759430100000|2025-10-02 18:35:00|8.22|7.42|8.22|7.42|8.24|7.44|8.21|7.41|0
1759430400000|2025-10-02 18:40:00|8.23|7.43|8.22|7.42|8.29|7.49|8.22|7.42|0
1759430700000|2025-10-02 18:45:00|8.23|7.43|8.23|7.43|8.29|7.49|8.22|7.42|0
1759431000000|2025-10-02 18:50:00|8.22|7.42|8.33|7.53|8.33|7.53|8.22|7.42|0
1759431300000|2025-10-02 18:55:00|8.32|7.52|8.33|7.53|8.34|7.54|8.28|7.48|0
1759431600000|2025-10-02 19:00:00|8.32|7.52|8.33|7.53|8.33|7.53|8.26|7.46|0
1759431900000|2025-10-02 19:05:00|8.32|7.52|8.32|7.52|8.34|7.54|8.31|7.51|0
1759432200000|2025-10-02 19:10:00|8.33|7.53|8.32|7.52|8.34|7.54|8.31|7.51|0
1759432500000|2025-10-02 19:15:00|8.33|7.53|8.42|7.62|8.42|7.62|8.31|7.51|0
1759432800000|2025-10-02 19:20:00|8.43|7.63|8.42|7.62|8.44|7.64|8.41|7.61|0
1759433100000|2025-10-02 19:25:00|8.43|7.63|8.43|7.63|8.44|7.64|8.41|7.61|0
1759433400000|2025-10-02 19:30:00|8.44|7.64|8.43|7.63|8.44|7.64|8.37|7.57|0
1759433700000|2025-10-02 19:35:00|8.44|7.64|8.52|7.72|8.53|7.73|8.42|7.62|0
1759434000000|2025-10-02 19:40:00|8.53|7.73|8.52|7.72|8.54|7.74|8.51|7.71|0
1759434300000|2025-10-02 19:45:00|8.53|7.73|8.37|7.57|8.54|7.74|8.36|7.56|0
1759434600000|2025-10-02 19:50:00|8.36|7.56|8.43|7.63|8.45|7.65|8.35|7.55|0
1759434900000|2025-10-02 19:55:00|8.45|7.65|8.41|7.61|8.46|7.66|8.4|7.6|0
1759435200000|2025-10-02 20:00:00|8.45|7.65|8.53|7.73|8.53|7.73|8.41|7.61|0
1759435500000|2025-10-02 20:05:00|8.52|7.72|8.52|7.72|8.53|7.73|8.47|7.67|0
1759435800000|2025-10-02 20:10:00|8.53|7.73|8.53|7.73|8.54|7.74|8.51|7.71|0
1759436100000|2025-10-02 20:15:00|8.47|7.67|8.48|7.68|8.49|7.69|8.46|7.66|0
1759436400000|2025-10-02 20:20:00|8.49|7.69|8.47|7.67|8.49|7.69|8.47|7.67|0
1759436700000|2025-10-02 20:25:00|8.48|7.68|8.52|7.72|8.53|7.73|8.47|7.67|0
1759437000000|2025-10-02 20:30:00|8.53|7.73|8.53|7.73|8.53|7.73|8.51|7.71|0
1759437300000|2025-10-02 20:35:00|8.54|7.74|8.53|7.73|8.54|7.74|8.51|7.71|0
1759437600000|2025-10-02 20:40:00|8.52|7.72|8.53|7.73|8.53|7.73|8.52|7.72|0
1759437900000|2025-10-02 20:45:00|8.52|7.72|8.52|7.72|8.54|7.74|8.51|7.71|0
1759438200000|2025-10-02 20:50:00|8.53|7.73|8.52|7.72|8.53|7.73|8.51|7.71|0
1759438500000|2025-10-02 20:55:00|8.87|7.37|8.88|7.38|8.88|7.38|8.87|7.37|0
1759438800000|2025-10-02 21:00:00|8.89|7.39|8.88|7.38|8.89|7.39|8.88|7.38|0
1759439100000|2025-10-02 21:05:00|8.89|7.39|8.88|7.38|8.89|7.39|8.88|7.38|0
1759439400000|2025-10-02 21:10:00|8.89|7.39|8.89|7.39|8.89|7.39|8.89|7.39|0
1759440000000|2025-10-02 21:20:00|8.88|7.38|8.88|7.38|8.89|7.39|8.88|7.38|0
1759440600000|2025-10-02 21:30:00|8.87|7.37|8.87|7.37|8.87|7.37|8.86|7.36|0
1759441200000|2025-10-02 21:40:00|8.86|7.36|8.87|7.37|8.87|7.37|8.86|7.36|0
1759441500000|2025-10-02 21:45:00|8.86|7.36|8.86|7.36|8.86|7.36|8.86|7.36|0
1759441800000|2025-10-02 21:50:00|8.85|7.35|8.86|7.36|8.86|7.36|8.85|7.35|0
1759442400000|2025-10-02 22:00:00|8.87|7.37|8.86|7.36|8.89|7.39|8.84|7.34|0
1759442700000|2025-10-02 22:05:00|8.85|7.35|8.86|7.36|8.87|7.37|8.84|7.34|0
1759443000000|2025-10-02 22:10:00|8.85|7.35|8.85|7.35|8.87|7.37|8.85|7.35|0
1759443300000|2025-10-02 22:15:00|8.86|7.36|8.86|7.36|8.87|7.37|8.85|7.35|0
1759443600000|2025-10-02 22:20:00|8.87|7.37|8.88|7.38|8.88|7.38|8.87|7.37|0
1759443900000|2025-10-02 22:25:00|8.89|7.39|8.9|7.4|8.9|7.4|8.89|7.39|0
1759444200000|2025-10-02 22:30:00|8.91|7.41|8.95|7.45|8.96|7.46|8.9|7.4|0
1759444500000|2025-10-02 22:35:00|8.96|7.46|8.92|7.42|8.97|7.47|8.92|7.42|0
1759444800000|2025-10-02 22:40:00|8.91|7.41|8.87|7.37|8.91|7.41|8.87|7.37|0
1759445100000|2025-10-02 22:45:00|8.88|7.38|8.86|7.36|8.89|7.39|8.86|7.36|0
1759445400000|2025-10-02 22:50:00|8.85|7.35|8.85|7.35|8.85|7.35|8.84|7.34|0
1759445700000|2025-10-02 22:55:00|8.84|7.34|8.84|7.34|8.85|7.35|8.84|7.34|0
1759446000000|2025-10-02 23:00:00|8.85|7.35|8.87|7.37|8.87|7.37|8.85|7.35|0
1759446300000|2025-10-02 23:05:00|8.86|7.36|8.84|7.34|8.86|7.36|8.84|7.34|0
1759446600000|2025-10-02 23:10:00|8.83|7.33|8.8|7.3|8.84|7.34|8.8|7.3|0
1759446900000|2025-10-02 23:15:00|8.81|7.31|8.82|7.32|8.82|7.32|8.8|7.3|0
1759447200000|2025-10-02 23:20:00|8.81|7.31|8.81|7.31|8.82|7.32|8.8|7.3|0
1759447500000|2025-10-02 23:25:00|8.8|7.3|8.79|7.29|8.81|7.31|8.79|7.29|0
1759447800000|2025-10-02 23:30:00|8.8|7.3|8.79|7.29|8.8|7.3|8.79|7.29|0
1759448100000|2025-10-02 23:35:00|8.8|7.3|8.79|7.29|8.8|7.3|8.79|7.29|0
1759448400000|2025-10-02 23:40:00|8.8|7.3|8.79|7.29|8.8|7.3|8.78|7.28|0
1759448700000|2025-10-02 23:45:00|8.8|7.3|8.79|7.29|8.8|7.3|8.79|7.29|0
1759449000000|2025-10-02 23:50:00|8.8|7.3|8.77|7.27|8.8|7.3|8.77|7.27|0
1759449300000|2025-10-02 23:55:00|8.76|7.26|8.76|7.26|8.78|7.28|8.76|7.26|0
1759449600000|2025-10-03 00:00:00|8.77|7.27|8.79|7.29|8.8|7.3|8.76|7.26|0
1759449900000|2025-10-03 00:05:00|8.78|7.28|8.77|7.27|8.79|7.29|8.76|7.26|0
1759450200000|2025-10-03 00:10:00|8.78|7.28|8.77|7.27|8.78|7.28|8.74|7.24|0
1759450500000|2025-10-03 00:15:00|8.78|7.28|8.42|7.62|8.78|7.63|8.41|7.27|0
1759450800000|2025-10-03 00:20:00|8.41|7.61|8.38|7.58|8.42|7.62|8.36|7.56|0
1759451100000|2025-10-03 00:25:00|8.37|7.57|8.42|7.62|8.43|7.63|8.37|7.57|0
1759451400000|2025-10-03 00:30:00|8.43|7.63|8.36|7.56|8.43|7.63|8.36|7.56|0
1759451700000|2025-10-03 00:35:00|8.37|7.57|8.37|7.57|8.38|7.58|8.35|7.55|0
1759452000000|2025-10-03 00:40:00|8.38|7.58|8.38|7.58|8.38|7.58|8.37|7.57|0
1759452300000|2025-10-03 00:45:00|8.37|7.57|8.38|7.58|8.38|7.58|8.36|7.56|0
1759452600000|2025-10-03 00:50:00|8.37|7.57|8.31|7.51|8.38|7.58|8.31|7.51|0
1759452900000|2025-10-03 00:55:00|8.32|7.52|8.33|7.53|8.33|7.53|8.3|7.5|0
1759453200000|2025-10-03 01:00:00|8.32|7.52|8.33|7.53|8.34|7.54|8.32|7.52|0
1759453500000|2025-10-03 01:05:00|8.32|7.52|8.32|7.52|8.33|7.53|8.31|7.51|0
1759453800000|2025-10-03 01:10:00|8.31|7.51|8.32|7.52|8.33|7.53|8.31|7.51|0
1759454100000|2025-10-03 01:15:00|8.33|7.53|8.32|7.52|8.34|7.54|8.32|7.52|0
1759454400000|2025-10-03 01:20:00|8.33|7.53|8.32|7.52|8.34|7.54|8.32|7.52|0
1759454700000|2025-10-03 01:25:00|8.33|7.53|8.32|7.52|8.33|7.53|8.31|7.51|0
1759455000000|2025-10-03 01:30:00|8.33|7.53|8.32|7.52|8.33|7.53|8.31|7.51|0
1759455300000|2025-10-03 01:35:00|8.31|7.51|8.32|7.52|8.33|7.53|8.31|7.51|0
1759455600000|2025-10-03 01:40:00|8.33|7.53|8.26|7.46|8.33|7.53|8.25|7.45|0
1759455900000|2025-10-03 01:45:00|8.27|7.47|8.28|7.48|8.28|7.48|8.26|7.46|0
1759456200000|2025-10-03 01:50:00|8.27|7.47|8.28|7.48|8.28|7.48|8.27|7.47|0
1759456500000|2025-10-03 01:55:00|8.27|7.47|8.27|7.47|8.29|7.49|8.27|7.47|0
1759456800000|2025-10-03 02:00:00|8.28|7.48|8.32|7.52|8.32|7.52|8.27|7.47|0
1759457100000|2025-10-03 02:05:00|8.33|7.53|8.32|7.52|8.35|7.55|8.31|7.51|0
1759457400000|2025-10-03 02:10:00|8.33|7.53|8.32|7.52|8.34|7.54|8.31|7.51|0
1759457700000|2025-10-03 02:15:00|8.31|7.51|8.32|7.52|8.32|7.52|8.31|7.51|0
1759458000000|2025-10-03 02:20:00|8.33|7.53|8.32|7.52|8.33|7.53|8.31|7.51|0
1759458300000|2025-10-03 02:25:00|8.33|7.53|8.32|7.52|8.33|7.53|8.31|7.51|0
1759458600000|2025-10-03 02:30:00|8.33|7.53|8.32|7.52|8.34|7.54|8.31|7.51|0
1759458900000|2025-10-03 02:35:00|8.31|7.51|8.32|7.52|8.33|7.53|8.3|7.5|0
1759459200000|2025-10-03 02:40:00|8.33|7.53|8.33|7.53|8.33|7.53|8.32|7.52|0
1759459500000|2025-10-03 02:45:00|8.32|7.52|8.33|7.53|8.34|7.54|8.32|7.52|0
1759459800000|2025-10-03 02:50:00|8.32|7.52|8.32|7.52|8.33|7.53|8.32|7.52|0
1759460100000|2025-10-03 02:55:00|8.31|7.51|8.32|7.52|8.33|7.53|8.31|7.51|0
1759460400000|2025-10-03 03:00:00|8.33|7.53|8.32|7.52|8.33|7.53|8.32|7.52|0
1759460700000|2025-10-03 03:05:00|8.33|7.53|8.32|7.52|8.33|7.53|8.31|7.51|0
1759461000000|2025-10-03 03:10:00|8.33|7.53|8.31|7.51|8.33|7.53|8.31|7.51|0
1759461300000|2025-10-03 03:15:00|8.32|7.52|8.31|7.51|8.32|7.52|8.31|7.51|0
1759461600000|2025-10-03 03:20:00|8.32|7.52|8.32|7.52|8.33|7.53|8.31|7.51|0
1759461900000|2025-10-03 03:25:00|8.31|7.51|8.33|7.53|8.33|7.53|8.31|7.51|0
1759462200000|2025-10-03 03:30:00|8.32|7.52|8.31|7.51|8.32|7.52|8.31|7.51|0
1759462500000|2025-10-03 03:35:00|8.32|7.52|8.31|7.51|8.33|7.53|8.31|7.51|0
1759462800000|2025-10-03 03:40:00|8.32|7.52|8.31|7.51|8.33|7.53|8.31|7.51|0
1759463100000|2025-10-03 03:45:00|8.32|7.52|8.31|7.51|8.33|7.53|8.3|7.5|0
1759463400000|2025-10-03 03:50:00|8.27|7.47|8.28|7.48|8.28|7.48|8.27|7.47|0
1759463700000|2025-10-03 03:55:00|8.27|7.47|8.28|7.48|8.28|7.48|8.27|7.47|0
1759464000000|2025-10-03 04:00:00|8.34|7.54|8.32|7.52|8.34|7.54|8.32|7.52|0
1759464300000|2025-10-03 04:05:00|8.27|7.47|8.28|7.48|8.28|7.48|8.26|7.46|0
1759464600000|2025-10-03 04:10:00|8.29|7.49|8.28|7.48|8.29|7.49|8.27|7.47|0
1759464900000|2025-10-03 04:15:00|8.32|7.52|8.33|7.53|8.33|7.53|8.32|7.52|0
1759465200000|2025-10-03 04:20:00|8.32|7.52|8.33|7.53|8.34|7.54|8.32|7.52|0
1759465500000|2025-10-03 04:25:00|8.34|7.54|8.32|7.52|8.34|7.54|8.32|7.52|0
1759465800000|2025-10-03 04:30:00|8.33|7.53|8.32|7.52|8.33|7.53|8.31|7.51|0
1759466100000|2025-10-03 04:35:00|8.31|7.51|8.33|7.53|8.33|7.53|8.31|7.51|0
1759466400000|2025-10-03 04:40:00|8.32|7.52|8.27|7.47|8.33|7.53|8.26|7.46|0
1759466700000|2025-10-03 04:45:00|8.28|7.48|8.28|7.48|8.28|7.48|8.28|7.48|0
1759467000000|2025-10-03 04:50:00|8.27|7.47|8.27|7.47|8.28|7.48|8.27|7.47|0
1759467300000|2025-10-03 04:55:00|8.28|7.48|8.27|7.47|8.28|7.48|8.27|7.47|0
1759467600000|2025-10-03 05:00:00|8.28|7.48|8.21|7.41|8.28|7.48|8.21|7.41|0
1759467900000|2025-10-03 05:05:00|8.23|7.43|8.21|7.41|8.23|7.43|8.21|7.41|0
1759468200000|2025-10-03 05:10:00|8.22|7.42|8.22|7.42|8.23|7.43|8.21|7.41|0
1759468500000|2025-10-03 05:15:00|8.23|7.43|8.21|7.41|8.23|7.43|8.21|7.41|0
1759468800000|2025-10-03 05:20:00|8.22|7.42|8.22|7.42|8.22|7.42|8.21|7.41|0
1759469100000|2025-10-03 05:25:00|8.21|7.41|8.22|7.42|8.22|7.42|8.21|7.41|0
1759469400000|2025-10-03 05:30:00|8.23|7.43|8.22|7.42|8.23|7.43|8.21|7.41|0
1759469700000|2025-10-03 05:35:00|8.21|7.41|8.22|7.42|8.22|7.42|8.21|7.41|0
1759470000000|2025-10-03 05:40:00|8.21|7.41|8.21|7.41|8.22|7.42|8.21|7.41|0
1759470300000|2025-10-03 05:45:00|8.22|7.42|8.27|7.47|8.29|7.49|8.22|7.42|0
1759470600000|2025-10-03 05:50:00|8.26|7.46|8.27|7.47|8.27|7.47|8.26|7.46|0
1759470900000|2025-10-03 05:55:00|8.28|7.48|8.28|7.48|8.29|7.49|8.26|7.46|0
1759471200000|2025-10-03 06:00:00|8.29|7.49|8.36|7.56|8.39|7.59|8.27|7.47|0
1759471500000|2025-10-03 06:05:00|8.37|7.57|8.36|7.56|8.38|7.58|8.35|7.55|0
1759471800000|2025-10-03 06:10:00|8.35|7.55|8.37|7.57|8.38|7.58|8.35|7.55|0
1759472100000|2025-10-03 06:15:00|8.36|7.56|8.37|7.57|8.37|7.57|8.36|7.56|0
1759472400000|2025-10-03 06:20:00|8.36|7.56|8.37|7.57|8.38|7.58|8.36|7.56|0
1759472700000|2025-10-03 06:25:00|8.36|7.56|8.37|7.57|8.37|7.57|8.36|7.56|0
1759473000000|2025-10-03 06:30:00|8.36|7.56|8.32|7.52|8.37|7.57|8.31|7.51|0
1759473300000|2025-10-03 06:35:00|8.31|7.51|8.27|7.47|8.32|7.52|8.27|7.47|0
1759473600000|2025-10-03 06:40:00|8.28|7.48|8.32|7.52|8.32|7.52|8.27|7.47|0
1759473900000|2025-10-03 06:45:00|8.33|7.53|8.31|7.51|8.38|7.58|8.31|7.51|0
1759474200000|2025-10-03 06:50:00|8.32|7.52|8.27|7.47|8.33|7.53|8.26|7.46|0
1759474500000|2025-10-03 06:55:00|8.28|7.48|8.27|7.47|8.29|7.49|8.27|7.47|0
1759474800000|2025-10-03 07:00:00|8.26|7.46|8.17|7.37|8.29|7.49|8.17|7.37|0
1759475100000|2025-10-03 07:05:00|8.16|7.36|8.19|7.39|8.19|7.39|8.14|7.34|0
1759475400000|2025-10-03 07:10:00|8.18|7.38|8.17|7.37|8.19|7.39|8.16|7.36|0
1759475700000|2025-10-03 07:15:00|8.16|7.36|8.17|7.37|8.18|7.38|8.15|7.35|0
1759476000000|2025-10-03 07:20:00|8.18|7.38|8.18|7.38|8.19|7.39|8.16|7.36|0
1759476300000|2025-10-03 07:25:00|8.19|7.39|8.17|7.37|8.19|7.39|8.16|7.36|0
1759476600000|2025-10-03 07:30:00|8.18|7.38|8.22|7.42|8.23|7.43|8.17|7.37|0
1759476900000|2025-10-03 07:35:00|8.23|7.43|8.22|7.42|8.23|7.43|8.21|7.41|0
1759477200000|2025-10-03 07:40:00|8.21|7.41|8.18|7.38|8.24|7.44|8.17|7.37|0
1759477500000|2025-10-03 07:45:00|8.17|7.37|8.18|7.38|8.19|7.39|8.16|7.36|0
1759477800000|2025-10-03 07:50:00|8.17|7.37|8.17|7.37|8.18|7.38|8.16|7.36|0
1759478100000|2025-10-03 07:55:00|8.18|7.38|8.17|7.37|8.18|7.38|8.16|7.36|0
1759478400000|2025-10-03 08:00:00|8.18|7.38|8.17|7.37|8.19|7.39|8.15|7.35|0
1759478700000|2025-10-03 08:05:00|8.16|7.36|8.18|7.38|8.19|7.39|8.16|7.36|0
1759479000000|2025-10-03 08:10:00|8.17|7.37|8.16|7.36|8.19|7.39|8.16|7.36|0
1759479300000|2025-10-03 08:15:00|8.15|7.35|8.16|7.36|8.18|7.38|8.15|7.35|0
1759479600000|2025-10-03 08:20:00|8.17|7.37|8.17|7.37|8.18|7.38|8.16|7.36|0
1759479900000|2025-10-03 08:25:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759480200000|2025-10-03 08:30:00|8.18|7.38|8.17|7.37|8.18|7.38|8.17|7.37|0
1759480500000|2025-10-03 08:35:00|8.18|7.38|8.17|7.37|8.18|7.38|8.16|7.36|0
1759480800000|2025-10-03 08:40:00|8.18|7.38|8.17|7.37|8.18|7.38|8.17|7.37|0
1759481100000|2025-10-03 08:45:00|8.18|7.38|8.18|7.38|8.18|7.38|8.16|7.36|0
1759481400000|2025-10-03 08:50:00|8.17|7.37|8.17|7.37|8.18|7.38|8.16|7.36|0
1759481700000|2025-10-03 08:55:00|8.16|7.36|8.17|7.37|8.17|7.37|8.16|7.36|0
1759482000000|2025-10-03 09:00:00|8.16|7.36|8.18|7.38|8.18|7.38|8.16|7.36|0
1759482300000|2025-10-03 09:05:00|8.17|7.37|8.17|7.37|8.18|7.38|8.16|7.36|0
1759482600000|2025-10-03 09:10:00|8.16|7.36|8.17|7.37|8.18|7.38|8.12|7.32|0
1759482900000|2025-10-03 09:15:00|8.16|7.36|8.18|7.38|8.19|7.39|8.16|7.36|0
1759483200000|2025-10-03 09:20:00|8.17|7.37|8.17|7.37|8.19|7.39|8.16|7.36|0
1759483500000|2025-10-03 09:25:00|8.18|7.38|8.16|7.36|8.18|7.38|8.16|7.36|0
1759483800000|2025-10-03 09:30:00|8.17|7.37|8.16|7.36|8.18|7.38|8.16|7.36|0
1759484100000|2025-10-03 09:35:00|8.17|7.37|8.12|7.32|8.18|7.38|8.11|7.31|0
1759484400000|2025-10-03 09:40:00|8.13|7.33|8.13|7.33|8.14|7.34|8.12|7.32|0
1759484700000|2025-10-03 09:45:00|8.12|7.32|8.12|7.32|8.13|7.33|8.11|7.31|0
1759485000000|2025-10-03 09:50:00|8.11|7.31|8.12|7.32|8.13|7.33|8.11|7.31|0
1759485300000|2025-10-03 09:55:00|8.13|7.33|8.12|7.32|8.13|7.33|8.11|7.31|0
1759485600000|2025-10-03 10:00:00|8.11|7.31|8.12|7.32|8.13|7.33|8.11|7.31|0
1759485900000|2025-10-03 10:05:00|8.11|7.31|8.13|7.33|8.13|7.33|8.07|7.27|0
1759486200000|2025-10-03 10:10:00|8.12|7.32|8.12|7.32|8.14|7.34|8.12|7.32|0
1759486500000|2025-10-03 10:15:00|8.11|7.31|8.12|7.32|8.13|7.33|8.11|7.31|0
1759486800000|2025-10-03 10:20:00|8.11|7.31|8.13|7.33|8.13|7.33|8.11|7.31|0
1759487100000|2025-10-03 10:25:00|8.12|7.32|8.18|7.38|8.18|7.38|8.12|7.32|0
1759487400000|2025-10-03 10:30:00|8.17|7.37|8.18|7.38|8.19|7.39|8.17|7.37|0
1759487700000|2025-10-03 10:35:00|8.17|7.37|8.17|7.37|8.19|7.39|8.16|7.36|0
1759488000000|2025-10-03 10:40:00|8.16|7.36|8.17|7.37|8.18|7.38|8.15|7.35|0
1759488300000|2025-10-03 10:45:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759488600000|2025-10-03 10:50:00|8.18|7.38|8.17|7.37|8.18|7.38|8.17|7.37|0
1759488900000|2025-10-03 10:55:00|8.18|7.38|8.17|7.37|8.19|7.39|8.17|7.37|0
1759489200000|2025-10-03 11:00:00|8.16|7.36|8.17|7.37|8.19|7.39|8.15|7.35|0
1759489500000|2025-10-03 11:05:00|8.16|7.36|8.16|7.36|8.18|7.38|8.16|7.36|0
1759489800000|2025-10-03 11:10:00|8.17|7.37|8.17|7.37|8.18|7.38|8.16|7.36|0
1759490100000|2025-10-03 11:15:00|8.16|7.36|8.26|7.46|8.29|7.49|8.16|7.36|0
1759490400000|2025-10-03 11:20:00|8.27|7.47|8.28|7.48|8.28|7.48|8.22|7.42|0
1759490700000|2025-10-03 11:25:00|8.27|7.47|8.27|7.47|8.3|7.5|8.25|7.45|0
1759491000000|2025-10-03 11:30:00|8.28|7.48|8.29|7.49|8.29|7.49|8.25|7.45|0
1759491300000|2025-10-03 11:35:00|8.27|7.47|8.26|7.46|8.28|7.48|8.25|7.45|0
1759491600000|2025-10-03 11:40:00|8.27|7.47|8.27|7.47|8.29|7.49|8.25|7.45|0
1759491900000|2025-10-03 11:45:00|8.22|7.42|8.22|7.42|8.23|7.43|8.21|7.41|0
1759492200000|2025-10-03 11:50:00|8.23|7.43|8.27|7.47|8.3|7.5|8.16|7.36|0
1759492500000|2025-10-03 11:55:00|8.28|7.48|8.32|7.52|8.38|7.58|8.25|7.45|0
1759492800000|2025-10-03 12:00:00|8.33|7.53|8.27|7.47|8.33|7.53|8.26|7.46|0
1759493100000|2025-10-03 12:05:00|8.28|7.48|8.28|7.48|8.28|7.48|8.26|7.46|0
1759493400000|2025-10-03 12:10:00|8.29|7.49|8.28|7.48|8.32|7.52|8.25|7.45|0
1759493700000|2025-10-03 12:15:00|8.27|7.47|8.27|7.47|8.29|7.49|8.26|7.46|0
1759494000000|2025-10-03 12:20:00|8.26|7.46|8.33|7.53|8.33|7.53|8.26|7.46|0
1759494300000|2025-10-03 12:25:00|8.32|7.52|8.37|7.57|8.37|7.57|8.32|7.52|0
1759494600000|2025-10-03 12:30:00|8.36|7.56|8.33|7.53|8.36|7.56|8.26|7.46|0
1759494900000|2025-10-03 12:35:00|8.34|7.54|8.36|7.56|8.42|7.62|8.33|7.53|0
1759495200000|2025-10-03 12:40:00|8.37|7.57|8.38|7.58|8.39|7.59|8.36|7.56|0
1759495500000|2025-10-03 12:45:00|8.37|7.57|8.42|7.62|8.45|7.65|8.37|7.57|0
1759495800000|2025-10-03 12:50:00|8.43|7.63|8.37|7.57|8.43|7.63|8.37|7.57|0
1759496100000|2025-10-03 12:55:00|8.36|7.56|8.38|7.58|8.39|7.59|8.35|7.55|0
1759496400000|2025-10-03 13:00:00|8.37|7.57|8.37|7.57|8.39|7.59|8.36|7.56|0
1759496700000|2025-10-03 13:05:00|8.38|7.58|8.37|7.57|8.39|7.59|8.36|7.56|0
1759497000000|2025-10-03 13:10:00|8.38|7.58|8.37|7.57|8.39|7.59|8.37|7.57|0
1759497300000|2025-10-03 13:15:00|8.36|7.56|8.37|7.57|8.42|7.62|8.35|7.55|0
1759497600000|2025-10-03 13:20:00|8.36|7.56|8.31|7.51|8.39|7.59|8.31|7.51|0
1759497900000|2025-10-03 13:25:00|8.3|7.5|8.3|7.5|8.32|7.52|8.28|7.48|0
1759498200000|2025-10-03 13:30:00|8.31|7.51|8.12|7.32|8.33|7.53|8.1|7.3|0
1759498500000|2025-10-03 13:35:00|8.11|7.31|8.09|7.29|8.14|7.34|8.07|7.27|0
1759498800000|2025-10-03 13:40:00|8.13|7.33|8.22|7.42|8.27|7.47|8.1|7.3|0
1759499100000|2025-10-03 13:45:00|8.23|7.43|8.21|7.41|8.24|7.44|8.18|7.38|0
1759499400000|2025-10-03 13:50:00|8.22|7.42|8.22|7.42|8.22|7.42|8.06|7.26|0
1759499700000|2025-10-03 13:55:00|8.23|7.43|8.32|7.52|8.34|7.54|8.19|7.39|0
1759500000000|2025-10-03 14:00:00|8.36|7.56|8.33|7.53|8.44|7.64|8.3|7.5|0
1759500300000|2025-10-03 14:05:00|8.32|7.52|8.38|7.58|8.45|7.65|8.3|7.5|0
1759500600000|2025-10-03 14:10:00|8.37|7.57|8.33|7.53|8.38|7.58|8.29|7.49|0
1759500900000|2025-10-03 14:15:00|8.32|7.52|8.32|7.52|8.35|7.55|8.27|7.47|0
1759501200000|2025-10-03 14:20:00|8.33|7.53|8.31|7.51|8.35|7.55|8.3|7.5|0
1759501500000|2025-10-03 14:25:00|8.3|7.5|8.22|7.42|8.33|7.53|8.19|7.39|0
1759501800000|2025-10-03 14:30:00|8.21|7.41|8.22|7.42|8.24|7.44|8.2|7.4|0
1759502100000|2025-10-03 14:35:00|8.21|7.41|8.12|7.32|8.25|7.45|8.1|7.3|0
1759502400000|2025-10-03 14:40:00|8.1|7.3|8.11|7.31|8.15|7.35|8.08|7.28|0
1759502700000|2025-10-03 14:45:00|8.1|7.3|8.12|7.32|8.15|7.35|8.09|7.29|0
1759503000000|2025-10-03 14:50:00|8.13|7.33|8.11|7.31|8.14|7.34|8.09|7.29|0
1759503300000|2025-10-03 14:55:00|8.12|7.32|8.13|7.33|8.16|7.36|8.11|7.31|0
1759503600000|2025-10-03 15:00:00|8.14|7.34|8.17|7.37|8.18|7.38|8.1|7.3|0
1759503900000|2025-10-03 15:05:00|8.16|7.36|8.21|7.41|8.22|7.42|8.11|7.31|0
1759504200000|2025-10-03 15:10:00|8.22|7.42|8.13|7.33|8.24|7.44|8.11|7.31|0
1759504500000|2025-10-03 15:15:00|8.12|7.32|8.17|7.37|8.23|7.43|8.11|7.31|0
1759504800000|2025-10-03 15:20:00|8.18|7.38|8.12|7.32|8.18|7.38|8.1|7.3|0
1759505100000|2025-10-03 15:25:00|8.13|7.33|8.22|7.42|8.24|7.44|8.08|7.28|0
1759505400000|2025-10-03 15:30:00|8.23|7.43|8.22|7.42|8.23|7.43|8.16|7.36|0
1759505700000|2025-10-03 15:35:00|8.23|7.43|8.22|7.42|8.24|7.44|8.11|7.31|0
1759506000000|2025-10-03 15:40:00|8.23|7.43|8.21|7.41|8.27|7.47|8.2|7.4|0
1759506300000|2025-10-03 15:45:00|8.22|7.42|8.22|7.42|8.24|7.44|8.19|7.39|0
1759506600000|2025-10-03 15:50:00|8.23|7.43|8.22|7.42|8.23|7.43|8.1|7.3|0
1759506900000|2025-10-03 15:55:00|8.23|7.43|8.21|7.41|8.24|7.44|8.15|7.35|0
1759507200000|2025-10-03 16:00:00|8.22|7.42|8.22|7.42|8.23|7.43|8.2|7.4|0
1759507500000|2025-10-03 16:05:00|8.21|7.41|8.23|7.43|8.24|7.44|8.21|7.41|0
1759507800000|2025-10-03 16:10:00|8.22|7.42|8.21|7.41|8.24|7.44|8.21|7.41|0
1759508100000|2025-10-03 16:15:00|8.22|7.42|8.22|7.42|8.24|7.44|8.2|7.4|0
1759508400000|2025-10-03 16:20:00|8.23|7.43|8.22|7.42|8.23|7.43|8.22|7.42|0
1759508700000|2025-10-03 16:25:00|8.21|7.41|8.22|7.42|8.24|7.44|8.21|7.41|0
1759509000000|2025-10-03 16:30:00|8.23|7.43|8.22|7.42|8.24|7.44|8.21|7.41|0
1759509300000|2025-10-03 16:35:00|8.21|7.41|8.27|7.47|8.28|7.48|8.21|7.41|0
1759509600000|2025-10-03 16:40:00|8.28|7.48|8.22|7.42|8.29|7.49|8.21|7.41|0
1759509900000|2025-10-03 16:45:00|8.21|7.41|8.23|7.43|8.24|7.44|8.21|7.41|0
1759510200000|2025-10-03 16:50:00|8.22|7.42|8.23|7.43|8.29|7.49|8.21|7.41|0
1759510500000|2025-10-03 16:55:00|8.21|7.41|8.22|7.42|8.28|7.48|8.21|7.41|0
1759510800000|2025-10-03 17:00:00|8.23|7.43|8.45|7.65|8.56|7.76|8.23|7.43|0
1759511100000|2025-10-03 17:05:00|8.47|7.67|8.47|7.67|8.57|7.77|8.43|7.63|0
1759511400000|2025-10-03 17:10:00|8.46|7.66|8.32|7.52|8.51|7.71|8.29|7.49|0
1759511700000|2025-10-03 17:15:00|8.34|7.54|8.48|7.68|8.49|7.69|8.33|7.53|0
1759512000000|2025-10-03 17:20:00|8.49|7.69|8.54|7.74|8.55|7.75|8.46|7.66|0
1759512300000|2025-10-03 17:25:00|8.53|7.73|8.54|7.74|8.57|7.77|8.47|7.67|0
1759512600000|2025-10-03 17:30:00|8.55|7.75|8.55|7.75|8.6|7.8|8.45|7.65|0
1759512900000|2025-10-03 17:35:00|8.51|7.71|8.5|7.7|8.55|7.75|8.47|7.67|0
1759513200000|2025-10-03 17:40:00|8.51|7.71|8.61|7.81|8.63|7.83|8.51|7.71|0
1759513500000|2025-10-03 17:45:00|8.6|7.8|8.65|7.85|8.74|7.94|8.6|7.8|0
1759513800000|2025-10-03 17:50:00|8.62|7.82|8.92|8.12|8.94|8.14|8.62|7.82|0
1759514100000|2025-10-03 17:55:00|8.93|8.13|8.71|7.91|8.93|8.13|8.68|7.88|0
1759514400000|2025-10-03 18:00:00|8.7|7.9|8.88|8.08|8.93|8.13|8.67|7.87|0
1759514700000|2025-10-03 18:05:00|8.84|8.04|8.81|8.01|8.94|8.14|8.8|8|0
1759515000000|2025-10-03 18:10:00|8.8|8|8.68|7.88|8.83|8.03|8.64|7.84|0
1759515300000|2025-10-03 18:15:00|8.67|7.87|8.52|7.72|8.71|7.91|8.5|7.7|0
1759515600000|2025-10-03 18:20:00|8.51|7.71|8.42|7.62|8.54|7.74|8.4|7.6|0
1759515900000|2025-10-03 18:25:00|8.41|7.61|8.44|7.64|8.44|7.64|8.37|7.57|0
1759516200000|2025-10-03 18:30:00|8.43|7.63|8.56|7.76|8.65|7.85|8.4|7.6|0
1759516500000|2025-10-03 18:35:00|8.55|7.75|8.58|7.78|8.63|7.83|8.51|7.71|0
1759516800000|2025-10-03 18:40:00|8.59|7.79|8.53|7.73|8.63|7.83|8.5|7.7|0
1759517100000|2025-10-03 18:45:00|8.52|7.72|8.62|7.82|8.67|7.87|8.52|7.72|0
1759517400000|2025-10-03 18:50:00|8.6|7.8|8.6|7.8|8.66|7.86|8.59|7.79|0
1759517700000|2025-10-03 18:55:00|8.61|7.81|8.52|7.72|8.62|7.82|8.5|7.7|0
1759518000000|2025-10-03 19:00:00|8.51|7.71|8.53|7.73|8.54|7.74|8.5|7.7|0
1759518300000|2025-10-03 19:05:00|8.54|7.74|8.51|7.71|8.56|7.76|8.49|7.69|0
1759518600000|2025-10-03 19:10:00|8.5|7.7|8.52|7.72|8.54|7.74|8.41|7.61|0
1759518900000|2025-10-03 19:15:00|8.53|7.73|8.51|7.71|8.55|7.75|8.5|7.7|0
1759519200000|2025-10-03 19:20:00|8.52|7.72|8.61|7.81|8.64|7.84|8.52|7.72|0
1759519500000|2025-10-03 19:25:00|8.62|7.82|8.62|7.82|8.64|7.84|8.6|7.8|0
1759519800000|2025-10-03 19:30:00|8.63|7.83|8.53|7.73|8.64|7.84|8.51|7.71|0
1759520100000|2025-10-03 19:35:00|8.54|7.74|8.47|7.67|8.54|7.74|8.47|7.67|0
1759520400000|2025-10-03 19:40:00|8.46|7.66|8.43|7.63|8.46|7.66|8.37|7.57|0
1759520700000|2025-10-03 19:45:00|8.42|7.62|8.47|7.67|8.47|7.67|8.39|7.59|0
1759521000000|2025-10-03 19:50:00|8.49|7.69|8.59|7.79|8.59|7.79|8.49|7.69|0
1759521300000|2025-10-03 19:55:00|8.6|7.8|8.66|7.86|8.77|7.97|8.58|7.78|0
1759521600000|2025-10-03 20:00:00|8.65|7.85|8.82|8.02|8.84|8.04|8.65|7.85|0
1759521900000|2025-10-03 20:05:00|8.83|8.03|8.83|8.03|8.84|8.04|8.8|8|0
1759522200000|2025-10-03 20:10:00|8.82|8.02|8.81|8.01|8.84|8.04|8.81|8.01|0
1759710000000|2025-10-06 00:20:00|8.32|7.52|8.38|7.58|8.39|7.59|8.32|7.52|0
1759710300000|2025-10-06 00:25:00|8.37|7.57|8.37|7.57|8.38|7.58|8.36|7.56|0
1759710600000|2025-10-06 00:30:00|8.38|7.58|8.37|7.57|8.39|7.59|8.36|7.56|0
1759710900000|2025-10-06 00:35:00|8.36|7.56|8.37|7.57|8.39|7.59|8.36|7.56|0
1759711200000|2025-10-06 00:40:00|8.36|7.56|8.37|7.57|8.38|7.58|8.36|7.56|0
1759711500000|2025-10-06 00:45:00|8.38|7.58|8.36|7.56|8.38|7.58|8.36|7.56|0
1759711800000|2025-10-06 00:50:00|8.38|7.58|8.37|7.57|8.38|7.58|8.36|7.56|0
1759712100000|2025-10-06 00:55:00|8.38|7.58|8.36|7.56|8.38|7.58|8.36|7.56|0
1759712400000|2025-10-06 01:00:00|8.37|7.57|8.38|7.58|8.39|7.59|8.36|7.56|0
1759712700000|2025-10-06 01:05:00|8.37|7.57|8.37|7.57|8.37|7.57|8.36|7.56|0
1759713000000|2025-10-06 01:10:00|8.36|7.56|8.37|7.57|8.38|7.58|8.36|7.56|0
1759713300000|2025-10-06 01:15:00|8.38|7.58|8.37|7.57|8.38|7.58|8.36|7.56|0
1759713600000|2025-10-06 01:20:00|8.38|7.58|8.37|7.57|8.39|7.59|8.36|7.56|0
1759713900000|2025-10-06 01:25:00|8.38|7.58|8.37|7.57|8.38|7.58|8.37|7.57|0
1759714200000|2025-10-06 01:30:00|8.36|7.56|8.31|7.51|8.38|7.58|8.31|7.51|0
1759714500000|2025-10-06 01:35:00|8.33|7.53|8.32|7.52|8.34|7.54|8.32|7.52|0
1759714800000|2025-10-06 01:40:00|8.33|7.53|8.27|7.47|8.33|7.53|8.27|7.47|0
1759715100000|2025-10-06 01:45:00|8.28|7.48|8.27|7.47|8.28|7.48|8.26|7.46|0
1759715400000|2025-10-06 01:50:00|8.28|7.48|8.26|7.46|8.28|7.48|8.26|7.46|0
1759715700000|2025-10-06 01:55:00|8.28|7.48|8.28|7.48|8.29|7.49|8.26|7.46|0
1759716000000|2025-10-06 02:00:00|8.27|7.47|8.28|7.48|8.28|7.48|8.26|7.46|0
1759716300000|2025-10-06 02:05:00|8.29|7.49|8.28|7.48|8.29|7.49|8.26|7.46|0
1759716600000|2025-10-06 02:10:00|8.27|7.47|8.22|7.42|8.28|7.48|8.22|7.42|0
1759716900000|2025-10-06 02:15:00|8.23|7.43|8.22|7.42|8.23|7.43|8.21|7.41|0
1759717200000|2025-10-06 02:20:00|8.21|7.41|8.23|7.43|8.23|7.43|8.21|7.41|0
1759717500000|2025-10-06 02:25:00|8.22|7.42|8.22|7.42|8.23|7.43|8.21|7.41|0
1759717800000|2025-10-06 02:30:00|8.21|7.41|8.22|7.42|8.23|7.43|8.21|7.41|0
1759718100000|2025-10-06 02:35:00|8.21|7.41|8.22|7.42|8.22|7.42|8.21|7.41|0
1759718400000|2025-10-06 02:40:00|8.23|7.43|8.22|7.42|8.23|7.43|8.21|7.41|0
1759718700000|2025-10-06 02:45:00|8.23|7.43|8.22|7.42|8.23|7.43|8.22|7.42|0
1759719000000|2025-10-06 02:50:00|8.21|7.41|8.21|7.41|8.23|7.43|8.21|7.41|0
1759719300000|2025-10-06 02:55:00|8.22|7.42|8.22|7.42|8.23|7.43|8.22|7.42|0
1759719600000|2025-10-06 03:00:00|8.21|7.41|8.17|7.37|8.21|7.41|8.15|7.35|0
1759719900000|2025-10-06 03:05:00|8.18|7.38|8.17|7.37|8.18|7.38|8.16|7.36|0
1759720200000|2025-10-06 03:10:00|8.18|7.38|8.12|7.32|8.18|7.38|8.12|7.32|0
1759720500000|2025-10-06 03:15:00|8.13|7.33|8.13|7.33|8.13|7.33|8.12|7.32|0
1759720800000|2025-10-06 03:20:00|8.12|7.32|8.12|7.32|8.13|7.33|8.11|7.31|0
1759721100000|2025-10-06 03:25:00|8.13|7.33|8.13|7.33|8.13|7.33|8.13|7.33|0
1759721400000|2025-10-06 03:30:00|8.12|7.32|8.17|7.37|8.18|7.38|8.12|7.32|0
1759721700000|2025-10-06 03:35:00|8.18|7.38|8.17|7.37|8.19|7.39|8.17|7.37|0
1759722000000|2025-10-06 03:40:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759722600000|2025-10-06 03:50:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759722900000|2025-10-06 03:55:00|8.18|7.38|8.17|7.37|8.19|7.39|8.16|7.36|0
1759723200000|2025-10-06 04:00:00|8.18|7.38|8.21|7.41|8.24|7.44|8.17|7.37|0
1759723500000|2025-10-06 04:05:00|8.22|7.42|8.17|7.37|8.23|7.43|8.17|7.37|0
1759723800000|2025-10-06 04:10:00|8.18|7.38|8.18|7.38|8.18|7.38|8.16|7.36|0
1759724100000|2025-10-06 04:15:00|8.19|7.39|8.17|7.37|8.19|7.39|8.16|7.36|0
1759724400000|2025-10-06 04:20:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759724700000|2025-10-06 04:25:00|8.18|7.38|8.17|7.37|8.18|7.38|8.16|7.36|0
1759725000000|2025-10-06 04:30:00|8.18|7.38|8.12|7.32|8.18|7.38|8.11|7.31|0
1759725300000|2025-10-06 04:35:00|8.11|7.31|8.13|7.33|8.13|7.33|8.11|7.31|0
1759725600000|2025-10-06 04:40:00|8.12|7.32|8.07|7.27|8.12|7.32|8.07|7.27|0
1759725900000|2025-10-06 04:45:00|8.08|7.28|8.12|7.32|8.13|7.33|8.08|7.28|0
1759726200000|2025-10-06 04:50:00|8.11|7.31|8.12|7.32|8.13|7.33|8.11|7.31|0
1759726500000|2025-10-06 04:55:00|8.13|7.33|8.12|7.32|8.13|7.33|8.12|7.32|0
1759726800000|2025-10-06 05:00:00|8.11|7.31|8.12|7.32|8.14|7.34|8.1|7.3|0
1759727100000|2025-10-06 05:05:00|8.13|7.33|8.12|7.32|8.14|7.34|8.12|7.32|0
1759727400000|2025-10-06 05:10:00|8.11|7.31|8.19|7.39|8.19|7.39|8.11|7.31|0
1759727700000|2025-10-06 05:15:00|8.17|7.37|8.18|7.38|8.18|7.38|8.16|7.36|0
1759728000000|2025-10-06 05:20:00|8.17|7.37|8.18|7.38|8.18|7.38|8.17|7.37|0
1759728300000|2025-10-06 05:25:00|8.17|7.37|8.18|7.38|8.18|7.38|8.17|7.37|0
1759728600000|2025-10-06 05:30:00|8.19|7.39|8.18|7.38|8.19|7.39|8.16|7.36|0
1759728900000|2025-10-06 05:35:00|8.17|7.37|8.13|7.33|8.18|7.38|8.13|7.33|0
1759729200000|2025-10-06 05:40:00|8.12|7.32|8.12|7.32|8.15|7.35|8.11|7.31|0
1759729500000|2025-10-06 05:45:00|8.13|7.33|8.14|7.34|8.14|7.34|8.11|7.31|0
1759729800000|2025-10-06 05:50:00|8.15|7.35|8.12|7.32|8.15|7.35|8.11|7.31|0
1759730100000|2025-10-06 05:55:00|8.11|7.31|8.13|7.33|8.13|7.33|8.11|7.31|0
1759730400000|2025-10-06 06:00:00|8.12|7.32|8.12|7.32|8.14|7.34|8.1|7.3|0
1759730700000|2025-10-06 06:05:00|8.13|7.33|8.23|7.43|8.23|7.43|8.12|7.32|0
1759731000000|2025-10-06 06:10:00|8.24|7.44|8.22|7.42|8.24|7.44|8.21|7.41|0
1759731300000|2025-10-06 06:15:00|8.21|7.41|8.17|7.37|8.23|7.43|8.16|7.36|0
1759731600000|2025-10-06 06:20:00|8.18|7.38|8.18|7.38|8.18|7.38|8.16|7.36|0
1759731900000|2025-10-06 06:25:00|8.17|7.37|8.13|7.33|8.28|7.48|8.13|7.33|0
1759732200000|2025-10-06 06:30:00|8.12|7.32|8.13|7.33|8.14|7.34|8.11|7.31|0
1759732500000|2025-10-06 06:35:00|8.12|7.32|8.12|7.32|8.14|7.34|8.11|7.31|0
1759732800000|2025-10-06 06:40:00|8.11|7.31|8.08|7.28|8.13|7.33|8.06|7.26|0
1759733100000|2025-10-06 06:45:00|8.07|7.27|8.07|7.27|8.08|7.28|8.07|7.27|0
1759733400000|2025-10-06 06:50:00|8.08|7.28|8.07|7.27|8.08|7.28|8.06|7.26|0
1759733700000|2025-10-06 06:55:00|8.08|7.28|8.08|7.28|8.09|7.29|8.06|7.26|0
1759734000000|2025-10-06 07:00:00|8.07|7.27|8.08|7.28|8.14|7.34|8.06|7.26|0
1759734300000|2025-10-06 07:05:00|8.09|7.29|8.18|7.38|8.18|7.38|8.07|7.27|0
1759734600000|2025-10-06 07:10:00|8.17|7.37|8.16|7.36|8.19|7.39|8.16|7.36|0
1759734900000|2025-10-06 07:15:00|8.17|7.37|8.17|7.37|8.18|7.38|8.12|7.32|0
1759735200000|2025-10-06 07:20:00|8.18|7.38|8.19|7.39|8.21|7.41|8.16|7.36|0
1759735500000|2025-10-06 07:25:00|8.18|7.38|8.26|7.46|8.27|7.47|8.16|7.36|0
1759735800000|2025-10-06 07:30:00|8.27|7.47|8.16|7.36|8.28|7.48|8.15|7.35|0
1759736100000|2025-10-06 07:35:00|8.17|7.37|8.17|7.37|8.2|7.4|8.16|7.36|0
1759736400000|2025-10-06 07:40:00|8.18|7.38|8.27|7.47|8.42|7.62|8.15|7.35|0
1759736700000|2025-10-06 07:45:00|8.28|7.48|8.27|7.47|8.29|7.49|8.26|7.46|0
1759737000000|2025-10-06 07:50:00|8.28|7.48|8.27|7.47|8.28|7.48|8.25|7.45|0
1759737300000|2025-10-06 07:55:00|8.26|7.46|8.27|7.47|8.29|7.49|8.25|7.45|0
1759737600000|2025-10-06 08:00:00|8.25|7.45|8.28|7.48|8.29|7.49|8.25|7.45|0
1759737900000|2025-10-06 08:05:00|8.27|7.47|8.18|7.38|8.29|7.49|8.15|7.35|0
1759738200000|2025-10-06 08:10:00|8.17|7.37|8.23|7.43|8.24|7.44|8.17|7.37|0
1759738500000|2025-10-06 08:15:00|8.24|7.44|8.27|7.47|8.28|7.48|8.21|7.41|0
1759738800000|2025-10-06 08:20:00|8.29|7.49|8.27|7.47|8.29|7.49|8.26|7.46|0
1759739100000|2025-10-06 08:25:00|8.28|7.48|8.28|7.48|8.29|7.49|8.26|7.46|0
1759739400000|2025-10-06 08:30:00|8.27|7.47|8.26|7.46|8.28|7.48|8.26|7.46|0
1759739700000|2025-10-06 08:35:00|8.28|7.48|8.28|7.48|8.3|7.5|8.26|7.46|0
1759740000000|2025-10-06 08:40:00|8.27|7.47|8.26|7.46|8.3|7.5|8.26|7.46|0
1759740300000|2025-10-06 08:45:00|8.27|7.47|8.27|7.47|8.29|7.49|8.26|7.46|0
1759740600000|2025-10-06 08:50:00|8.28|7.48|8.27|7.47|8.29|7.49|8.26|7.46|0
1759740900000|2025-10-06 08:55:00|8.26|7.46|8.28|7.48|8.28|7.48|8.26|7.46|0
1759741200000|2025-10-06 09:00:00|8.27|7.47|8.27|7.47|8.28|7.48|8.26|7.46|0
1759741500000|2025-10-06 09:05:00|8.28|7.48|8.27|7.47|8.28|7.48|8.26|7.46|0
1759741800000|2025-10-06 09:10:00|8.28|7.48|8.26|7.46|8.28|7.48|8.26|7.46|0
1759742100000|2025-10-06 09:15:00|8.27|7.47|8.28|7.48|8.28|7.48|8.26|7.46|0
1759742400000|2025-10-06 09:20:00|8.29|7.49|8.17|7.37|8.29|7.49|8.16|7.36|0
1759742700000|2025-10-06 09:25:00|8.18|7.38|8.16|7.36|8.19|7.39|8.16|7.36|0
1759743000000|2025-10-06 09:30:00|8.17|7.37|8.18|7.38|8.19|7.39|8.16|7.36|0
1759743300000|2025-10-06 09:35:00|8.19|7.39|8.17|7.37|8.19|7.39|8.16|7.36|0
1759743600000|2025-10-06 09:40:00|8.16|7.36|8.12|7.32|8.17|7.37|8.12|7.32|0
1759743900000|2025-10-06 09:45:00|8.13|7.33|8.12|7.32|8.14|7.34|8.12|7.32|0
1759744200000|2025-10-06 09:50:00|8.13|7.33|8.12|7.32|8.13|7.33|8.11|7.31|0
1759744500000|2025-10-06 09:55:00|8.18|7.38|8.07|7.27|8.18|7.38|8.07|7.27|0
1759744800000|2025-10-06 10:00:00|8.08|7.28|8.07|7.27|8.08|7.28|8.07|7.27|0
1759745100000|2025-10-06 10:05:00|8.08|7.28|8.08|7.28|8.08|7.28|8.06|7.26|0
1759745400000|2025-10-06 10:10:00|8.09|7.29|8.17|7.37|8.19|7.39|8.07|7.27|0
1759745700000|2025-10-06 10:15:00|8.18|7.38|8.17|7.37|8.18|7.38|8.17|7.37|0
1759746000000|2025-10-06 10:20:00|8.16|7.36|8.17|7.37|8.19|7.39|8.16|7.36|0
1759746300000|2025-10-06 10:25:00|8.18|7.38|8.17|7.37|8.18|7.38|8.16|7.36|0
1759746600000|2025-10-06 10:30:00|8.16|7.36|8.17|7.37|8.17|7.37|8.16|7.36|0
1759746900000|2025-10-06 10:35:00|8.18|7.38|8.17|7.37|8.18|7.38|8.17|7.37|0
1759747200000|2025-10-06 10:40:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759747500000|2025-10-06 10:45:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759747800000|2025-10-06 10:50:00|8.16|7.36|8.13|7.33|8.16|7.36|8.05|7.25|0
1759748100000|2025-10-06 10:55:00|8.12|7.32|8.17|7.37|8.19|7.39|8.11|7.31|0
1759748400000|2025-10-06 11:00:00|8.18|7.38|8.27|7.47|8.29|7.49|8.16|7.36|0
1759748700000|2025-10-06 11:05:00|8.28|7.48|8.33|7.53|8.33|7.53|8.27|7.47|0
1759749000000|2025-10-06 11:10:00|8.32|7.52|8.29|7.49|8.33|7.53|8.26|7.46|0
1759749300000|2025-10-06 11:15:00|8.28|7.48|8.27|7.47|8.29|7.49|8.26|7.46|0
1759749600000|2025-10-06 11:20:00|8.28|7.48|8.37|7.57|8.38|7.58|8.26|7.46|0
1759749900000|2025-10-06 11:25:00|8.32|7.52|8.33|7.53|8.38|7.58|8.32|7.52|0
1759750200000|2025-10-06 11:30:00|8.32|7.52|8.28|7.48|8.32|7.52|8.26|7.46|0
1759750500000|2025-10-06 11:35:00|8.27|7.47|8.32|7.52|8.34|7.54|8.27|7.47|0
1759750800000|2025-10-06 11:40:00|8.27|7.47|8.27|7.47|8.29|7.49|8.25|7.45|0
1759751100000|2025-10-06 11:45:00|8.26|7.46|8.27|7.47|8.29|7.49|8.25|7.45|0
1759751400000|2025-10-06 11:50:00|8.26|7.46|8.28|7.48|8.28|7.48|8.26|7.46|0
1759751700000|2025-10-06 11:55:00|8.29|7.49|8.27|7.47|8.29|7.49|8.26|7.46|0
1759752000000|2025-10-06 12:00:00|8.28|7.48|8.18|7.38|8.29|7.49|8.16|7.36|0
1759752300000|2025-10-06 12:05:00|8.19|7.39|8.18|7.38|8.19|7.39|8.16|7.36|0
1759752600000|2025-10-06 12:10:00|8.17|7.37|8.18|7.38|8.18|7.38|8.15|7.35|0
1759752900000|2025-10-06 12:15:00|8.19|7.39|8.23|7.43|8.23|7.43|8.17|7.37|0
1759753200000|2025-10-06 12:20:00|8.27|7.47|8.28|7.48|8.29|7.49|8.26|7.46|0
1759753500000|2025-10-06 12:25:00|8.22|7.42|8.22|7.42|8.23|7.43|8.17|7.37|0
1759753800000|2025-10-06 12:30:00|8.23|7.43|8.28|7.48|8.28|7.48|8.21|7.41|0
1759754100000|2025-10-06 12:35:00|8.29|7.49|8.27|7.47|8.33|7.53|8.26|7.46|0
1759754400000|2025-10-06 12:40:00|8.28|7.48|8.27|7.47|8.29|7.49|8.26|7.46|0
1759754700000|2025-10-06 12:45:00|8.26|7.46|8.32|7.52|8.32|7.52|8.26|7.46|0
1759755000000|2025-10-06 12:50:00|8.27|7.47|8.27|7.47|8.28|7.48|8.26|7.46|0
1759755300000|2025-10-06 12:55:00|8.28|7.48|8.28|7.48|8.29|7.49|8.26|7.46|0
1759755600000|2025-10-06 13:00:00|8.27|7.47|8.28|7.48|8.29|7.49|8.26|7.46|0
1759755900000|2025-10-06 13:05:00|8.27|7.47|8.27|7.47|8.29|7.49|8.23|7.43|0
1759756200000|2025-10-06 13:10:00|8.26|7.46|8.25|7.45|8.29|7.49|8.25|7.45|0
1759756500000|2025-10-06 13:15:00|8.26|7.46|8.22|7.42|8.28|7.48|8.21|7.41|0
1759756800000|2025-10-06 13:20:00|8.23|7.43|8.27|7.47|8.27|7.47|8.21|7.41|0
1759757100000|2025-10-06 13:25:00|8.26|7.46|8.26|7.46|8.26|7.46|8.26|7.46|0
1759757400000|2025-10-06 13:30:00|8.24|7.44|8.24|7.44|8.26|7.46|8.16|7.36|0
1759757700000|2025-10-06 13:35:00|8.25|7.45|8.29|7.49|8.35|7.55|8.22|7.42|0
1759758000000|2025-10-06 13:40:00|8.32|7.52|8.33|7.53|8.35|7.55|8.22|7.42|0
1759758300000|2025-10-06 13:45:00|8.34|7.54|8.22|7.42|8.34|7.54|8.18|7.38|0
1759758600000|2025-10-06 13:50:00|8.24|7.44|8.32|7.52|8.36|7.56|8.21|7.41|0
1759758900000|2025-10-06 13:55:00|8.33|7.53|8.42|7.62|8.42|7.62|8.31|7.51|0
1759759200000|2025-10-06 14:00:00|8.44|7.64|8.42|7.62|8.46|7.66|8.38|7.58|0
1759759500000|2025-10-06 14:05:00|8.41|7.61|8.42|7.62|8.46|7.66|8.4|7.6|0
1759759800000|2025-10-06 14:10:00|8.44|7.64|8.31|7.51|8.44|7.64|8.3|7.5|0
1759760100000|2025-10-06 14:15:00|8.32|7.52|8.33|7.53|8.37|7.57|8.29|7.49|0
1759760400000|2025-10-06 14:20:00|8.32|7.52|8.32|7.52|8.42|7.62|8.29|7.49|0
1759760700000|2025-10-06 14:25:00|8.31|7.51|8.28|7.48|8.34|7.54|8.21|7.41|0
1759761000000|2025-10-06 14:30:00|8.27|7.47|8.33|7.53|8.33|7.53|8.21|7.41|0
1759761300000|2025-10-06 14:35:00|8.34|7.54|8.22|7.42|8.34|7.54|8.21|7.41|0
1759761600000|2025-10-06 14:40:00|8.23|7.43|8.27|7.47|8.36|7.56|8.22|7.42|0
1759761900000|2025-10-06 14:45:00|8.26|7.46|8.22|7.42|8.27|7.47|8.19|7.39|0
1759762200000|2025-10-06 14:50:00|8.23|7.43|8.21|7.41|8.24|7.44|8.2|7.4|0
1759762500000|2025-10-06 14:55:00|8.22|7.42|8.22|7.42|8.24|7.44|8.21|7.41|0
1759762800000|2025-10-06 15:00:00|8.23|7.43|8.12|7.32|8.25|7.45|8.12|7.32|0
1759763100000|2025-10-06 15:05:00|8.1|7.3|8.13|7.33|8.15|7.35|8.1|7.3|0
1759763400000|2025-10-06 15:10:00|8.12|7.32|8.14|7.34|8.15|7.35|8.1|7.3|0
1759763700000|2025-10-06 15:15:00|8.13|7.33|8.12|7.32|8.15|7.35|8.1|7.3|0
1759764000000|2025-10-06 15:20:00|8.13|7.33|8.12|7.32|8.14|7.34|8.1|7.3|0
1759764300000|2025-10-06 15:25:00|8.13|7.33|8.12|7.32|8.14|7.34|8.08|7.28|0
1759764600000|2025-10-06 15:30:00|8.11|7.31|8.02|7.22|8.14|7.34|8.01|7.21|0
1759764900000|2025-10-06 15:35:00|8.03|7.23|8.02|7.22|8.04|7.24|8.01|7.21|0
1759765200000|2025-10-06 15:40:00|8.01|7.21|8.02|7.22|8.07|7.27|8.01|7.21|0
1759765500000|2025-10-06 15:45:00|8.01|7.21|8.02|7.22|8.04|7.24|8|7.2|0
1759765800000|2025-10-06 15:50:00|8.01|7.21|8.02|7.22|8.04|7.24|8.01|7.21|0
1759766100000|2025-10-06 15:55:00|8.03|7.23|8.03|7.23|8.04|7.24|8.01|7.21|0
1759766400000|2025-10-06 16:00:00|8.07|7.27|8.11|7.31|8.13|7.33|8.02|7.22|0
1759766700000|2025-10-06 16:05:00|8.12|7.32|8.08|7.28|8.13|7.33|8.02|7.22|0
1759767000000|2025-10-06 16:10:00|8.12|7.32|8.12|7.32|8.14|7.34|8.11|7.31|0
1759767300000|2025-10-06 16:15:00|8.13|7.33|8.12|7.32|8.15|7.35|8.09|7.29|0
1759767600000|2025-10-06 16:20:00|8.07|7.27|8.02|7.22|8.13|7.33|8.01|7.21|0
1759767900000|2025-10-06 16:25:00|8.01|7.21|8.03|7.23|8.03|7.23|8.01|7.21|0
1759768200000|2025-10-06 16:30:00|8.02|7.22|8.03|7.23|8.05|7.25|8.02|7.22|0
1759768500000|2025-10-06 16:35:00|8.04|7.24|8.03|7.23|8.08|7.28|8.01|7.21|0
1759768800000|2025-10-06 16:40:00|8.02|7.22|8.01|7.21|8.12|7.32|8.01|7.21|0
1759769100000|2025-10-06 16:45:00|8.02|7.22|8.03|7.23|8.04|7.24|8.01|7.21|0
1759769400000|2025-10-06 16:50:00|8.02|7.22|8.02|7.22|8.05|7.25|8.01|7.21|0
1759769700000|2025-10-06 16:55:00|8.03|7.23|8.03|7.23|8.03|7.23|8.01|7.21|0
1759770000000|2025-10-06 17:00:00|8.02|7.22|8.03|7.23|8.08|7.28|8.02|7.22|0
1759770300000|2025-10-06 17:05:00|8.08|7.28|8.13|7.33|8.13|7.33|8.08|7.28|0
1759770600000|2025-10-06 17:10:00|8.14|7.34|8.12|7.32|8.14|7.34|8.07|7.27|0
1759770900000|2025-10-06 17:15:00|8.11|7.31|8.02|7.22|8.13|7.33|8.02|7.22|0
1759771200000|2025-10-06 17:20:00|8.01|7.21|8.02|7.22|8.03|7.23|7.99|7.19|0
1759771500000|2025-10-06 17:25:00|8.03|7.23|8.03|7.23|8.04|7.24|7.91|7.11|0
1759771800000|2025-10-06 17:30:00|8.02|7.22|7.98|7.18|8.04|7.24|7.95|7.15|0
1759772100000|2025-10-06 17:35:00|7.99|7.19|7.92|7.12|8.04|7.24|7.92|7.12|0
1759772400000|2025-10-06 17:40:00|7.91|7.11|7.96|7.16|7.99|7.19|7.91|7.11|0
1759772700000|2025-10-06 17:45:00|7.95|7.15|7.92|7.12|8.05|7.25|7.92|7.12|0
1759773000000|2025-10-06 17:50:00|7.93|7.13|7.92|7.12|7.94|7.14|7.91|7.11|0
1759773300000|2025-10-06 17:55:00|7.93|7.13|7.93|7.13|7.93|7.13|7.91|7.11|0
1759773600000|2025-10-06 18:00:00|7.94|7.14|7.93|7.13|7.98|7.18|7.9|7.1|0
1759773900000|2025-10-06 18:05:00|7.94|7.14|7.97|7.17|7.97|7.17|7.91|7.11|0
1759774200000|2025-10-06 18:10:00|7.98|7.18|7.92|7.12|7.98|7.18|7.91|7.11|0
1759774500000|2025-10-06 18:15:00|7.93|7.13|7.98|7.18|7.99|7.19|7.91|7.11|0
1759774800000|2025-10-06 18:20:00|7.97|7.17|7.92|7.12|7.99|7.19|7.91|7.11|0
1759775100000|2025-10-06 18:25:00|7.93|7.13|7.92|7.12|7.94|7.14|7.91|7.11|0
1759775400000|2025-10-06 18:30:00|7.91|7.11|7.93|7.13|7.93|7.13|7.91|7.11|0
1759775700000|2025-10-06 18:35:00|7.92|7.12|7.93|7.13|7.94|7.14|7.91|7.11|0
1759776000000|2025-10-06 18:40:00|7.92|7.12|7.93|7.13|7.94|7.14|7.91|7.11|0
1759776300000|2025-10-06 18:45:00|7.92|7.12|7.92|7.12|7.93|7.13|7.89|7.09|0
1759776600000|2025-10-06 18:50:00|7.93|7.13|7.92|7.12|7.93|7.13|7.91|7.11|0
1759776900000|2025-10-06 18:55:00|7.91|7.11|7.92|7.12|7.99|7.19|7.91|7.11|0
1759777200000|2025-10-06 19:00:00|7.93|7.13|7.98|7.18|7.99|7.19|7.9|7.1|0
1759777500000|2025-10-06 19:05:00|7.99|7.19|7.92|7.12|8.03|7.23|7.91|7.11|0
1759777800000|2025-10-06 19:10:00|7.91|7.11|7.93|7.13|7.94|7.14|7.91|7.11|0
1759778100000|2025-10-06 19:15:00|7.92|7.12|7.91|7.11|7.94|7.14|7.91|7.11|0
1759778400000|2025-10-06 19:20:00|7.92|7.12|7.93|7.13|7.94|7.14|7.91|7.11|0
1759778700000|2025-10-06 19:25:00|7.92|7.12|7.92|7.12|7.94|7.14|7.91|7.11|0
1759779000000|2025-10-06 19:30:00|7.93|7.13|7.92|7.12|7.94|7.14|7.91|7.11|0
1759779300000|2025-10-06 19:35:00|7.93|7.13|7.92|7.12|7.94|7.14|7.9|7.1|0
1759779600000|2025-10-06 19:40:00|7.91|7.11|7.92|7.12|7.95|7.15|7.91|7.11|0
1759779900000|2025-10-06 19:45:00|7.83|7.03|7.81|7.01|7.84|7.04|7.81|7.01|0
1759780200000|2025-10-06 19:50:00|7.8|7|7.78|6.98|7.84|7.04|7.72|6.92|0
1759780500000|2025-10-06 19:55:00|7.79|6.99|7.82|7.02|7.86|7.06|7.79|6.99|0
1759780800000|2025-10-06 20:00:00|7.83|7.03|7.82|7.02|7.84|7.04|7.81|7.01|0
1759781100000|2025-10-06 20:05:00|7.83|7.03|7.82|7.02|7.83|7.03|7.81|7.01|0
1759781400000|2025-10-06 20:10:00|7.83|7.03|7.82|7.02|7.84|7.04|7.81|7.01|0
1759781700000|2025-10-06 20:15:00|7.83|7.03|7.77|6.97|7.83|7.03|7.77|6.97|0
1759782000000|2025-10-06 20:20:00|7.78|6.98|7.77|6.97|7.78|6.98|7.76|6.96|0
1759782300000|2025-10-06 20:25:00|7.78|6.98|7.77|6.97|7.78|6.98|7.77|6.97|0
1759782600000|2025-10-06 20:30:00|7.78|6.98|7.78|6.98|7.78|6.98|7.76|6.96|0
1759782900000|2025-10-06 20:35:00|7.77|6.97|7.77|6.97|7.78|6.98|7.76|6.96|0
1759783200000|2025-10-06 20:40:00|7.78|6.98|7.77|6.97|7.79|6.99|7.76|6.96|0
1759783500000|2025-10-06 20:45:00|7.78|6.98|7.77|6.97|7.78|6.98|7.77|6.97|0
1759783800000|2025-10-06 20:50:00|7.78|6.98|7.78|6.98|7.78|6.98|7.77|6.97|0
1759784100000|2025-10-06 20:55:00|8.12|6.62|8.12|6.62|8.14|6.64|8.12|6.62|0
1759784400000|2025-10-06 21:00:00|8.13|6.63|8.13|6.63|8.13|6.63|8.12|6.62|0
1759784700000|2025-10-06 21:05:00|8.14|6.64|8.13|6.63|8.14|6.64|8.13|6.63|0
1759785000000|2025-10-06 21:10:00|8.14|6.64|8.14|6.64|8.14|6.64|8.13|6.63|0
1759785300000|2025-10-06 21:15:00|8.13|6.63|8.13|6.63|8.13|6.63|8.13|6.63|0
1759785600000|2025-10-06 21:20:00|8.12|6.62|8.12|6.62|8.13|6.63|8.12|6.62|0
1759786200000|2025-10-06 21:30:00|8.13|6.63|8.12|6.62|8.13|6.63|8.12|6.62|0
1759786500000|2025-10-06 21:35:00|8.13|6.63|8.12|6.62|8.13|6.63|8.12|6.62|0
1759786800000|2025-10-06 21:40:00|8.13|6.63|8.13|6.63|8.13|6.63|8.13|6.63|0
1759787100000|2025-10-06 21:45:00|8.12|6.62|8.13|6.63|8.13|6.63|8.12|6.62|0
1759787700000|2025-10-06 21:55:00|8.12|6.62|8.13|6.63|8.13|6.63|8.12|6.62|0
1759788000000|2025-10-06 22:00:00|8.11|6.61|8.12|6.62|8.12|6.62|8.07|6.57|0
1759788300000|2025-10-06 22:05:00|8.11|6.61|8.09|6.59|8.11|6.61|8.09|6.59|0
1759788600000|2025-10-06 22:10:00|8.08|6.58|8.1|6.6|8.11|6.61|8.07|6.57|0
1759789200000|2025-10-06 22:20:00|8.09|6.59|8.09|6.59|8.1|6.6|8.08|6.58|0
1759789500000|2025-10-06 22:25:00|8.1|6.6|8.11|6.61|8.11|6.61|8.1|6.6|0
1759789800000|2025-10-06 22:30:00|8.12|6.62|8.13|6.63|8.13|6.63|8.12|6.62|0
1759790100000|2025-10-06 22:35:00|8.14|6.64|8.17|6.67|8.17|6.67|8.13|6.63|0
1759790400000|2025-10-06 22:40:00|8.18|6.68|8.21|6.71|8.23|6.73|8.17|6.67|0
1759790700000|2025-10-06 22:45:00|8.22|6.72|8.2|6.7|8.22|6.72|8.2|6.7|0
1759791000000|2025-10-06 22:50:00|8.19|6.69|8.24|6.74|8.24|6.74|8.19|6.69|0
1759791300000|2025-10-06 22:55:00|8.25|6.75|8.3|6.8|8.32|6.82|8.24|6.74|0
1759791600000|2025-10-06 23:00:00|8.29|6.79|8.31|6.81|8.32|6.82|8.28|6.78|0
1759791900000|2025-10-06 23:05:00|8.32|6.82|8.31|6.81|8.33|6.83|8.3|6.8|0
1759792200000|2025-10-06 23:10:00|8.3|6.8|8.3|6.8|8.31|6.81|8.29|6.79|0
1759792500000|2025-10-06 23:15:00|8.31|6.81|8.28|6.78|8.31|6.81|8.28|6.78|0
1759792800000|2025-10-06 23:20:00|8.29|6.79|8.26|6.76|8.3|6.8|8.25|6.75|0
1759793100000|2025-10-06 23:25:00|8.25|6.75|8.27|6.77|8.27|6.77|8.25|6.75|0
1759793400000|2025-10-06 23:30:00|8.26|6.76|8.28|6.78|8.29|6.79|8.26|6.76|0
1759793700000|2025-10-06 23:35:00|8.29|6.79|8.25|6.75|8.29|6.79|8.24|6.74|0
1759794000000|2025-10-06 23:40:00|8.24|6.74|8.25|6.75|8.26|6.76|8.24|6.74|0
1759794300000|2025-10-06 23:45:00|8.26|6.76|8.26|6.76|8.27|6.77|8.25|6.75|0
1759794600000|2025-10-06 23:50:00|8.25|6.75|8.27|6.77|8.27|6.77|8.25|6.75|0
1759794900000|2025-10-06 23:55:00|8.28|6.78|8.28|6.78|8.3|6.8|8.27|6.77|0
1759795200000|2025-10-07 00:00:00|8.29|6.79|8.29|6.79|8.3|6.8|8.27|6.77|0
1759795500000|2025-10-07 00:05:00|8.28|6.78|8.3|6.8|8.31|6.81|8.28|6.78|0
1759795800000|2025-10-07 00:10:00|8.31|6.81|8.3|6.8|8.33|6.83|8.3|6.8|0
1759796100000|2025-10-07 00:15:00|8.29|6.79|7.92|7.12|8.3|7.15|7.91|6.79|0
1759796400000|2025-10-07 00:20:00|7.91|7.11|7.93|7.13|7.94|7.14|7.91|7.11|0
1759796700000|2025-10-07 00:25:00|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1759797000000|2025-10-07 00:30:00|7.91|7.11|7.92|7.12|7.95|7.15|7.91|7.11|0
1759797300000|2025-10-07 00:35:00|7.91|7.11|7.92|7.12|7.94|7.14|7.91|7.11|0
1759797600000|2025-10-07 00:40:00|7.93|7.13|7.92|7.12|7.94|7.14|7.9|7.1|0
1759797900000|2025-10-07 00:45:00|7.91|7.11|7.92|7.12|7.93|7.13|7.91|7.11|0
1759798200000|2025-10-07 00:50:00|7.93|7.13|7.92|7.12|7.94|7.14|7.91|7.11|0
1759798500000|2025-10-07 00:55:00|7.91|7.11|7.93|7.13|7.93|7.13|7.91|7.11|0
1759798800000|2025-10-07 01:00:00|7.92|7.12|7.87|7.07|7.93|7.13|7.86|7.06|0
1759799100000|2025-10-07 01:05:00|7.88|7.08|7.81|7.01|7.88|7.08|7.8|7|0
1759799400000|2025-10-07 01:10:00|7.82|7.02|7.83|7.03|7.83|7.03|7.81|7.01|0
1759799700000|2025-10-07 01:15:00|7.82|7.02|7.83|7.03|7.84|7.04|7.81|7.01|0
1759800000000|2025-10-07 01:20:00|7.84|7.04|7.87|7.07|7.88|7.08|7.82|7.02|0
1759800300000|2025-10-07 01:25:00|7.86|7.06|7.83|7.03|7.87|7.07|7.81|7.01|0
1759800600000|2025-10-07 01:30:00|7.84|7.04|7.82|7.02|7.84|7.04|7.81|7.01|0
1759800900000|2025-10-07 01:35:00|7.83|7.03|7.82|7.02|7.83|7.03|7.81|7.01|0
1759801200000|2025-10-07 01:40:00|7.81|7.01|7.82|7.02|7.84|7.04|7.81|7.01|0
1759801500000|2025-10-07 01:45:00|7.81|7.01|7.82|7.02|7.83|7.03|7.81|7.01|0
1759801800000|2025-10-07 01:50:00|7.83|7.03|7.82|7.02|7.84|7.04|7.81|7.01|0
1759802100000|2025-10-07 01:55:00|7.81|7.01|7.83|7.03|7.83|7.03|7.81|7.01|0
1759802400000|2025-10-07 02:00:00|7.82|7.02|7.83|7.03|7.83|7.03|7.81|7.01|0
1759802700000|2025-10-07 02:05:00|7.82|7.02|7.82|7.02|7.82|7.02|7.81|7.01|0
1759803000000|2025-10-07 02:10:00|7.83|7.03|7.8|7|7.83|7.03|7.8|7|0
1759803300000|2025-10-07 02:15:00|7.82|7.02|7.82|7.02|7.84|7.04|7.82|7.02|0
1759803600000|2025-10-07 02:20:00|7.83|7.03|7.83|7.03|7.84|7.04|7.81|7.01|0
1759803900000|2025-10-07 02:25:00|7.82|7.02|7.82|7.02|7.83|7.03|7.81|7.01|0
1759804200000|2025-10-07 02:30:00|7.81|7.01|7.82|7.02|7.83|7.03|7.81|7.01|0
1759804500000|2025-10-07 02:35:00|7.83|7.03|7.83|7.03|7.83|7.03|7.82|7.02|0
1759804800000|2025-10-07 02:40:00|7.82|7.02|7.83|7.03|7.83|7.03|7.82|7.02|0
1759805100000|2025-10-07 02:45:00|7.82|7.02|7.83|7.03|7.83|7.03|7.82|7.02|0
1759805400000|2025-10-07 02:50:00|7.84|7.04|7.83|7.03|7.84|7.04|7.82|7.02|0
1759805700000|2025-10-07 02:55:00|7.82|7.02|7.82|7.02|7.83|7.03|7.82|7.02|0
1759806000000|2025-10-07 03:00:00|7.83|7.03|7.82|7.02|7.84|7.04|7.82|7.02|0
1759806300000|2025-10-07 03:05:00|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1759806600000|2025-10-07 03:10:00|7.84|7.04|7.82|7.02|7.84|7.04|7.81|7.01|0
1759806900000|2025-10-07 03:15:00|7.83|7.03|7.82|7.02|7.83|7.03|7.81|7.01|0
1759807200000|2025-10-07 03:20:00|7.83|7.03|7.82|7.02|7.84|7.04|7.82|7.02|0
1759807500000|2025-10-07 03:25:00|7.83|7.03|7.82|7.02|7.83|7.03|7.81|7.01|0
1759807800000|2025-10-07 03:30:00|7.83|7.03|7.78|6.98|7.83|7.03|7.76|6.96|0
1759808100000|2025-10-07 03:35:00|7.82|7.02|7.82|7.02|7.83|7.03|7.78|6.98|0
1759808400000|2025-10-07 03:40:00|7.81|7.01|7.82|7.02|7.83|7.03|7.81|7.01|0
1759808700000|2025-10-07 03:45:00|7.81|7.01|7.82|7.02|7.83|7.03|7.81|7.01|0
1759809000000|2025-10-07 03:50:00|7.83|7.03|7.83|7.03|7.83|7.03|7.82|7.02|0
1759809300000|2025-10-07 03:55:00|7.82|7.02|7.83|7.03|7.83|7.03|7.82|7.02|0
1759809600000|2025-10-07 04:00:00|7.82|7.02|7.82|7.02|7.83|7.03|7.82|7.02|0
1759809900000|2025-10-07 04:05:00|7.81|7.01|7.77|6.97|7.82|7.02|7.77|6.97|0
1759810200000|2025-10-07 04:10:00|7.76|6.96|7.72|6.92|7.76|6.96|7.71|6.91|0
1759810500000|2025-10-07 04:15:00|7.73|6.93|7.72|6.92|7.74|6.94|7.71|6.91|0
1759810800000|2025-10-07 04:20:00|7.73|6.93|7.72|6.92|7.73|6.93|7.71|6.91|0
1759811100000|2025-10-07 04:25:00|7.73|6.93|7.72|6.92|7.73|6.93|7.71|6.91|0
1759811400000|2025-10-07 04:30:00|7.73|6.93|7.72|6.92|7.74|6.94|7.71|6.91|0
1759811700000|2025-10-07 04:35:00|7.73|6.93|7.72|6.92|7.73|6.93|7.72|6.92|0
1759812000000|2025-10-07 04:40:00|7.73|6.93|7.72|6.92|7.73|6.93|7.72|6.92|0
1759812300000|2025-10-07 04:45:00|7.73|6.93|7.72|6.92|7.73|6.93|7.71|6.91|0
1759812600000|2025-10-07 04:50:00|7.71|6.91|7.72|6.92|7.73|6.93|7.71|6.91|0
1759812900000|2025-10-07 04:55:00|7.71|6.91|7.72|6.92|7.72|6.92|7.71|6.91|0
1759813200000|2025-10-07 05:00:00|7.73|6.93|7.73|6.93|7.73|6.93|7.71|6.91|0
1759813500000|2025-10-07 05:05:00|7.72|6.92|7.72|6.92|7.74|6.94|7.71|6.91|0
1759813800000|2025-10-07 05:10:00|7.71|6.91|7.72|6.92|7.73|6.93|7.71|6.91|0
1759814100000|2025-10-07 05:15:00|7.71|6.91|7.72|6.92|7.73|6.93|7.71|6.91|0
1759814400000|2025-10-07 05:20:00|7.71|6.91|7.72|6.92|7.72|6.92|7.71|6.91|0
1759814700000|2025-10-07 05:25:00|7.71|6.91|7.71|6.91|7.73|6.93|7.71|6.91|0
1759815000000|2025-10-07 05:30:00|7.72|6.92|7.71|6.91|7.73|6.93|7.71|6.91|0
1759815300000|2025-10-07 05:35:00|7.72|6.92|7.72|6.92|7.72|6.92|7.71|6.91|0
1759815600000|2025-10-07 05:40:00|7.71|6.91|7.72|6.92|7.73|6.93|7.71|6.91|0
1759815900000|2025-10-07 05:45:00|7.73|6.93|7.72|6.92|7.73|6.93|7.72|6.92|0
1759816200000|2025-10-07 05:50:00|7.73|6.93|7.72|6.92|7.73|6.93|7.72|6.92|0
1759816500000|2025-10-07 05:55:00|7.71|6.91|7.72|6.92|7.73|6.93|7.71|6.91|0
1759816800000|2025-10-07 06:00:00|7.73|6.93|7.72|6.92|7.73|6.93|7.7|6.9|0
1759817100000|2025-10-07 06:05:00|7.71|6.91|7.67|6.87|7.71|6.91|7.66|6.86|0
1759817400000|2025-10-07 06:10:00|7.68|6.88|7.67|6.87|7.68|6.88|7.67|6.87|0
1759817700000|2025-10-07 06:15:00|7.68|6.88|7.68|6.88|7.69|6.89|7.66|6.86|0
1759818000000|2025-10-07 06:20:00|7.67|6.87|7.72|6.92|7.73|6.93|7.67|6.87|0
1759818300000|2025-10-07 06:25:00|7.73|6.93|7.72|6.92|7.74|6.94|7.7|6.9|0
1759818600000|2025-10-07 06:30:00|7.73|6.93|7.72|6.92|7.74|6.94|7.7|6.9|0
1759818900000|2025-10-07 06:35:00|7.71|6.91|7.73|6.93|7.74|6.94|7.71|6.91|0
1759819200000|2025-10-07 06:40:00|7.72|6.92|7.71|6.91|7.74|6.94|7.71|6.91|0
1759819500000|2025-10-07 06:45:00|7.72|6.92|7.67|6.87|7.73|6.93|7.67|6.87|0
1759819800000|2025-10-07 06:50:00|7.66|6.86|7.68|6.88|7.7|6.9|7.66|6.86|0
1759820100000|2025-10-07 06:55:00|7.69|6.89|7.66|6.86|7.69|6.89|7.66|6.86|0
1759820400000|2025-10-07 07:00:00|7.67|6.87|7.76|6.96|7.78|6.98|7.66|6.86|0
1759820700000|2025-10-07 07:05:00|7.77|6.97|7.77|6.97|7.8|7|7.76|6.96|0
1759821000000|2025-10-07 07:10:00|7.78|6.98|7.79|6.99|7.79|6.99|7.76|6.96|0
1759821300000|2025-10-07 07:15:00|7.78|6.98|7.88|7.08|7.88|7.08|7.75|6.95|0
1759821600000|2025-10-07 07:20:00|7.87|7.07|7.87|7.07|7.89|7.09|7.85|7.05|0
1759821900000|2025-10-07 07:25:00|7.88|7.08|7.87|7.07|7.89|7.09|7.86|7.06|0
1759822200000|2025-10-07 07:30:00|7.88|7.08|7.82|7.02|7.89|7.09|7.82|7.02|0
1759822500000|2025-10-07 07:35:00|7.83|7.03|7.88|7.08|7.89|7.09|7.82|7.02|0
1759822800000|2025-10-07 07:40:00|7.87|7.07|7.87|7.07|7.88|7.08|7.86|7.06|0
1759823100000|2025-10-07 07:45:00|7.88|7.08|7.88|7.08|7.88|7.08|7.86|7.06|0
1759823400000|2025-10-07 07:50:00|7.87|7.07|7.87|7.07|7.88|7.08|7.85|7.05|0
1759823700000|2025-10-07 07:55:00|7.86|7.06|7.87|7.07|7.88|7.08|7.86|7.06|0
1759824000000|2025-10-07 08:00:00|7.86|7.06|7.87|7.07|7.9|7.1|7.86|7.06|0
1759824300000|2025-10-07 08:05:00|7.86|7.06|7.87|7.07|7.88|7.08|7.86|7.06|0
1759824600000|2025-10-07 08:10:00|7.86|7.06|7.87|7.07|7.88|7.08|7.86|7.06|0
1759824900000|2025-10-07 08:15:00|7.88|7.08|7.88|7.08|7.88|7.08|7.86|7.06|0
1759825200000|2025-10-07 08:20:00|7.87|7.07|7.89|7.09|7.89|7.09|7.86|7.06|0
1759825500000|2025-10-07 08:25:00|7.88|7.08|7.87|7.07|7.89|7.09|7.86|7.06|0
1759825800000|2025-10-07 08:30:00|7.86|7.06|7.87|7.07|7.94|7.14|7.86|7.06|0
1759826100000|2025-10-07 08:35:00|7.88|7.08|7.88|7.08|7.89|7.09|7.85|7.05|0
1759826400000|2025-10-07 08:40:00|7.87|7.07|7.92|7.12|7.92|7.12|7.86|7.06|0
1759826700000|2025-10-07 08:45:00|7.91|7.11|7.87|7.07|7.93|7.13|7.87|7.07|0
1759827000000|2025-10-07 08:50:00|7.88|7.08|7.83|7.03|7.88|7.08|7.81|7.01|0
1759827300000|2025-10-07 08:55:00|7.82|7.02|7.83|7.03|7.84|7.04|7.81|7.01|0
1759827600000|2025-10-07 09:00:00|7.82|7.02|7.82|7.02|7.83|7.03|7.81|7.01|0
1759827900000|2025-10-07 09:05:00|7.81|7.01|7.82|7.02|7.83|7.03|7.81|7.01|0
1759828200000|2025-10-07 09:10:00|7.81|7.01|7.77|6.97|7.82|7.02|7.76|6.96|0
1759828500000|2025-10-07 09:15:00|7.76|6.96|7.77|6.97|7.78|6.98|7.76|6.96|0
1759828800000|2025-10-07 09:20:00|7.76|6.96|7.78|6.98|7.78|6.98|7.76|6.96|0
1759829100000|2025-10-07 09:25:00|7.77|6.97|7.77|6.97|7.78|6.98|7.77|6.97|0
1759829400000|2025-10-07 09:30:00|7.78|6.98|7.78|6.98|7.78|6.98|7.76|6.96|0
1759829700000|2025-10-07 09:35:00|7.77|6.97|7.78|6.98|7.78|6.98|7.77|6.97|0
1759830000000|2025-10-07 09:40:00|7.77|6.97|7.78|6.98|7.78|6.98|7.76|6.96|0
1759830300000|2025-10-07 09:45:00|7.77|6.97|7.77|6.97|7.78|6.98|7.76|6.96|0
1759830600000|2025-10-07 09:50:00|7.76|6.96|7.78|6.98|7.78|6.98|7.75|6.95|0
1759830900000|2025-10-07 09:55:00|7.79|6.99|7.77|6.97|7.79|6.99|7.76|6.96|0
1759831200000|2025-10-07 10:00:00|7.78|6.98|7.78|6.98|7.78|6.98|7.76|6.96|0
1759831500000|2025-10-07 10:05:00|7.77|6.97|7.76|6.96|7.79|6.99|7.76|6.96|0
1759831800000|2025-10-07 10:10:00|7.77|6.97|7.76|6.96|7.77|6.97|7.76|6.96|0
1759832100000|2025-10-07 10:15:00|7.77|6.97|7.78|6.98|7.78|6.98|7.72|6.92|0
1759832400000|2025-10-07 10:20:00|7.79|6.99|7.77|6.97|7.79|6.99|7.77|6.97|0
1759832700000|2025-10-07 10:25:00|7.78|6.98|7.77|6.97|7.78|6.98|7.76|6.96|0
1759833000000|2025-10-07 10:30:00|7.76|6.96|7.72|6.92|7.76|6.96|7.71|6.91|0
1759833300000|2025-10-07 10:35:00|7.71|6.91|7.73|6.93|7.73|6.93|7.71|6.91|0
1759833600000|2025-10-07 10:40:00|7.74|6.94|7.72|6.92|7.74|6.94|7.72|6.92|0
1759833900000|2025-10-07 10:45:00|7.71|6.91|7.72|6.92|7.74|6.94|7.71|6.91|0
1759834200000|2025-10-07 10:50:00|7.71|6.91|7.72|6.92|7.73|6.93|7.71|6.91|0
1759834500000|2025-10-07 10:55:00|7.73|6.93|7.72|6.92|7.74|6.94|7.72|6.92|0
1759834800000|2025-10-07 11:00:00|7.71|6.91|7.72|6.92|7.74|6.94|7.7|6.9|0
1759835100000|2025-10-07 11:05:00|7.73|6.93|7.73|6.93|7.75|6.95|7.71|6.91|0
1759835400000|2025-10-07 11:10:00|7.72|6.92|7.73|6.93|7.73|6.93|7.71|6.91|0
1759835700000|2025-10-07 11:15:00|7.74|6.94|7.72|6.92|7.74|6.94|7.71|6.91|0
1759836000000|2025-10-07 11:20:00|7.73|6.93|7.72|6.92|7.74|6.94|7.71|6.91|0
1759836300000|2025-10-07 11:25:00|7.73|6.93|7.72|6.92|7.73|6.93|7.71|6.91|0
1759836600000|2025-10-07 11:30:00|7.71|6.91|7.73|6.93|7.73|6.93|7.71|6.91|0
1759836900000|2025-10-07 11:35:00|7.72|6.92|7.72|6.92|7.73|6.93|7.72|6.92|0
1759837200000|2025-10-07 11:40:00|7.71|6.91|7.72|6.92|7.73|6.93|7.71|6.91|0
1759837500000|2025-10-07 11:45:00|7.71|6.91|7.67|6.87|7.71|6.91|7.66|6.86|0
1759837800000|2025-10-07 11:50:00|7.66|6.86|7.63|6.83|7.67|6.87|7.62|6.82|0
1759838100000|2025-10-07 11:55:00|7.62|6.82|7.62|6.82|7.63|6.83|7.61|6.81|0
1759838400000|2025-10-07 12:00:00|7.63|6.83|7.62|6.82|7.64|6.84|7.61|6.81|0
1759838700000|2025-10-07 12:05:00|7.63|6.83|7.58|6.78|7.63|6.83|7.57|6.77|0
1759839000000|2025-10-07 12:10:00|7.59|6.79|7.62|6.82|7.64|6.84|7.59|6.79|0
1759839300000|2025-10-07 12:15:00|7.63|6.83|7.62|6.82|7.63|6.83|7.61|6.81|0
1759839600000|2025-10-07 12:20:00|7.63|6.83|7.63|6.83|7.64|6.84|7.61|6.81|0
1759839900000|2025-10-07 12:25:00|7.62|6.82|7.62|6.82|7.63|6.83|7.61|6.81|0
1759840200000|2025-10-07 12:30:00|7.61|6.81|7.57|6.77|7.62|6.82|7.56|6.76|0
1759840500000|2025-10-07 12:35:00|7.56|6.76|7.58|6.78|7.58|6.78|7.56|6.76|0
1759840800000|2025-10-07 12:40:00|7.57|6.77|7.57|6.77|7.58|6.78|7.56|6.76|0
1759841100000|2025-10-07 12:45:00|7.56|6.76|7.53|6.73|7.57|6.77|7.51|6.71|0
1759841400000|2025-10-07 12:50:00|7.52|6.72|7.47|6.67|7.53|6.73|7.45|6.65|0
1759841700000|2025-10-07 12:55:00|7.46|6.66|7.47|6.67|7.48|6.68|7.46|6.66|0
1759842000000|2025-10-07 13:00:00|7.46|6.66|7.38|6.58|7.48|6.68|7.38|6.58|0
1759842300000|2025-10-07 13:05:00|7.39|6.59|7.37|6.57|7.39|6.59|7.36|6.56|0
1759842600000|2025-10-07 13:10:00|7.38|6.58|7.48|6.68|7.49|6.69|7.36|6.56|0
1759842900000|2025-10-07 13:15:00|7.47|6.67|7.48|6.68|7.54|6.74|7.47|6.67|0
1759843200000|2025-10-07 13:20:00|7.47|6.67|7.52|6.72|7.54|6.74|7.47|6.67|0
1759843500000|2025-10-07 13:25:00|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1759843800000|2025-10-07 13:30:00|7.53|6.73|7.52|6.72|7.63|6.83|7.51|6.71|0
1759844100000|2025-10-07 13:35:00|7.53|6.73|7.57|6.77|7.6|6.8|7.52|6.72|0
1759844400000|2025-10-07 13:40:00|7.58|6.78|7.62|6.82|7.64|6.84|7.55|6.75|0
1759844700000|2025-10-07 13:45:00|7.63|6.83|7.62|6.82|7.65|6.85|7.52|6.72|0
1759845000000|2025-10-07 13:50:00|7.6|6.8|7.52|6.72|7.65|6.85|7.52|6.72|0
1759845300000|2025-10-07 13:55:00|7.51|6.71|7.63|6.83|7.63|6.83|7.5|6.7|0
1759845600000|2025-10-07 14:00:00|7.64|6.84|7.63|6.83|7.64|6.84|7.56|6.76|0
1759845900000|2025-10-07 14:05:00|7.62|6.82|7.62|6.82|7.72|6.92|7.6|6.8|0
1759846200000|2025-10-07 14:10:00|7.61|6.81|7.64|6.84|7.65|6.85|7.6|6.8|0
1759846500000|2025-10-07 14:15:00|7.63|6.83|7.62|6.82|7.64|6.84|7.61|6.81|0
1759846800000|2025-10-07 14:20:00|7.61|6.81|7.63|6.83|7.64|6.84|7.57|6.77|0
1759847100000|2025-10-07 14:25:00|7.61|6.81|7.82|7.02|7.82|7.02|7.61|6.81|0
1759847400000|2025-10-07 14:30:00|7.83|7.03|7.73|6.93|7.84|7.04|7.71|6.91|0
1759847700000|2025-10-07 14:35:00|7.74|6.94|7.81|7.01|7.84|7.04|7.71|6.91|0
1759848000000|2025-10-07 14:40:00|7.82|7.02|7.76|6.96|7.82|7.02|7.7|6.9|0
1759848300000|2025-10-07 14:45:00|7.77|6.97|7.72|6.92|7.84|7.04|7.7|6.9|0
1759848600000|2025-10-07 14:50:00|7.73|6.93|7.72|6.92|7.74|6.94|7.7|6.9|0
1759848900000|2025-10-07 14:55:00|7.71|6.91|7.62|6.82|7.76|6.96|7.62|6.82|0
1759849200000|2025-10-07 15:00:00|7.61|6.81|7.75|6.95|7.77|6.97|7.61|6.81|0
1759849500000|2025-10-07 15:05:00|7.76|6.96|8.18|7.38|8.19|7.39|7.73|6.93|0
1759849800000|2025-10-07 15:10:00|8.17|7.37|8.09|7.29|8.19|7.39|8.05|7.25|0
1759850100000|2025-10-07 15:15:00|8.1|7.3|8.06|7.26|8.12|7.32|7.97|7.17|0
1759850400000|2025-10-07 15:20:00|8.05|7.25|8.03|7.23|8.08|7.28|7.95|7.15|0
1759850700000|2025-10-07 15:25:00|8.02|7.22|8.06|7.26|8.13|7.33|7.97|7.17|0
1759851000000|2025-10-07 15:30:00|8.08|7.28|8.18|7.38|8.21|7.41|8.03|7.23|0
1759851300000|2025-10-07 15:35:00|8.16|7.36|8.35|7.55|8.4|7.6|8.15|7.35|0
1759851600000|2025-10-07 15:40:00|8.36|7.56|8.32|7.52|8.42|7.62|8.18|7.38|0
1759851900000|2025-10-07 15:45:00|8.33|7.53|8.44|7.64|8.5|7.7|8.31|7.51|0
1759852200000|2025-10-07 15:50:00|8.37|7.57|8.48|7.68|8.5|7.7|8.32|7.52|0
1759852500000|2025-10-07 15:55:00|8.49|7.69|8.47|7.67|8.49|7.69|8.37|7.57|0
1759852800000|2025-10-07 16:00:00|8.48|7.68|8.37|7.57|8.48|7.68|8.35|7.55|0
1759853100000|2025-10-07 16:05:00|8.36|7.56|8.57|7.77|8.58|7.78|8.33|7.53|0
1759853400000|2025-10-07 16:10:00|8.56|7.76|8.56|7.76|8.6|7.8|8.52|7.72|0
1759853700000|2025-10-07 16:15:00|8.58|7.78|8.62|7.82|8.64|7.84|8.52|7.72|0
1759854000000|2025-10-07 16:20:00|8.61|7.81|8.61|7.81|8.7|7.9|8.57|7.77|0
1759854300000|2025-10-07 16:25:00|8.6|7.8|8.52|7.72|8.6|7.8|8.44|7.64|0
1759854600000|2025-10-07 16:30:00|8.5|7.7|8.27|7.47|8.5|7.7|8.24|7.44|0
1759854900000|2025-10-07 16:35:00|8.26|7.46|8.23|7.43|8.3|7.5|8.18|7.38|0
1759855200000|2025-10-07 16:40:00|8.21|7.41|8.27|7.47|8.33|7.53|8.18|7.38|0
1759855500000|2025-10-07 16:45:00|8.26|7.46|8.33|7.53|8.36|7.56|8.26|7.46|0
1759855800000|2025-10-07 16:50:00|8.42|7.62|8.41|7.61|8.44|7.64|8.32|7.52|0
1759856100000|2025-10-07 16:55:00|8.4|7.6|8.47|7.67|8.48|7.68|8.38|7.58|0
1759856400000|2025-10-07 17:00:00|8.46|7.66|8.33|7.53|8.49|7.69|8.31|7.51|0
1759856700000|2025-10-07 17:05:00|8.34|7.54|8.26|7.46|8.4|7.6|8.25|7.45|0
1759857000000|2025-10-07 17:10:00|8.25|7.45|8.21|7.41|8.34|7.54|8.17|7.37|0
1759857300000|2025-10-07 17:15:00|8.2|7.4|8.27|7.47|8.33|7.53|8.19|7.39|0
1759857600000|2025-10-07 17:20:00|8.26|7.46|8.22|7.42|8.28|7.48|8.21|7.41|0
1759857900000|2025-10-07 17:25:00|8.23|7.43|8.32|7.52|8.34|7.54|8.23|7.43|0
1759858200000|2025-10-07 17:30:00|8.33|7.53|8.43|7.63|8.44|7.64|8.31|7.51|0
1759858500000|2025-10-07 17:35:00|8.42|7.62|8.42|7.62|8.46|7.66|8.38|7.58|0
1759858800000|2025-10-07 17:40:00|8.43|7.63|8.42|7.62|8.45|7.65|8.4|7.6|0
1759859100000|2025-10-07 17:45:00|8.41|7.61|8.42|7.62|8.44|7.64|8.31|7.51|0
1759859400000|2025-10-07 17:50:00|8.43|7.63|8.57|7.77|8.57|7.77|8.42|7.62|0
1759859700000|2025-10-07 17:55:00|8.58|7.78|8.62|7.82|8.64|7.84|8.57|7.77|0
1759860000000|2025-10-07 18:00:00|8.63|7.83|8.73|7.93|8.73|7.93|8.61|7.81|0
1759860300000|2025-10-07 18:05:00|8.72|7.92|8.72|7.92|8.74|7.94|8.65|7.85|0
1759860600000|2025-10-07 18:10:00|8.71|7.91|8.54|7.74|8.73|7.93|8.5|7.7|0
1759860900000|2025-10-07 18:15:00|8.53|7.73|8.52|7.72|8.65|7.85|8.5|7.7|0
1759861200000|2025-10-07 18:20:00|8.51|7.71|8.53|7.73|8.61|7.81|8.5|7.7|0
1759861500000|2025-10-07 18:25:00|8.52|7.72|8.51|7.71|8.54|7.74|8.5|7.7|0
1759861800000|2025-10-07 18:30:00|8.5|7.7|8.53|7.73|8.54|7.74|8.5|7.7|0
1759862100000|2025-10-07 18:35:00|8.52|7.72|8.52|7.72|8.54|7.74|8.5|7.7|0
1759862400000|2025-10-07 18:40:00|8.47|7.67|8.51|7.71|8.53|7.73|8.46|7.66|0
1759862700000|2025-10-07 18:45:00|8.5|7.7|8.52|7.72|8.54|7.74|8.49|7.69|0
1759863000000|2025-10-07 18:50:00|8.53|7.73|8.42|7.62|8.54|7.74|8.41|7.61|0
1759863300000|2025-10-07 18:55:00|8.43|7.63|8.41|7.61|8.44|7.64|8.37|7.57|0
1759863600000|2025-10-07 19:00:00|8.42|7.62|8.37|7.57|8.42|7.62|8.31|7.51|0
1759863900000|2025-10-07 19:05:00|8.38|7.58|8.42|7.62|8.44|7.64|8.36|7.56|0
1759864200000|2025-10-07 19:10:00|8.43|7.63|8.42|7.62|8.45|7.65|8.4|7.6|0
1759864500000|2025-10-07 19:15:00|8.41|7.61|8.43|7.63|8.47|7.67|8.4|7.6|0
1759864800000|2025-10-07 19:20:00|8.44|7.64|8.46|7.66|8.49|7.69|8.41|7.61|0
1759865100000|2025-10-07 19:25:00|8.45|7.65|8.52|7.72|8.52|7.72|8.45|7.65|0
1759865400000|2025-10-07 19:30:00|8.51|7.71|8.52|7.72|8.53|7.73|8.47|7.67|0
1759865700000|2025-10-07 19:35:00|8.53|7.73|8.42|7.62|8.53|7.73|8.41|7.61|0
1759866000000|2025-10-07 19:40:00|8.41|7.61|8.41|7.61|8.45|7.65|8.39|7.59|0
1759866300000|2025-10-07 19:45:00|8.4|7.6|8.41|7.61|8.44|7.64|8.35|7.55|0
1759866600000|2025-10-07 19:50:00|8.4|7.6|8.46|7.66|8.49|7.69|8.4|7.6|0
1759866900000|2025-10-07 19:55:00|8.45|7.65|8.52|7.72|8.64|7.84|8.45|7.65|0
1759867200000|2025-10-07 20:00:00|8.51|7.71|8.61|7.81|8.62|7.82|8.51|7.71|0
1759867500000|2025-10-07 20:05:00|8.6|7.8|8.62|7.82|8.63|7.83|8.6|7.8|0
1759867800000|2025-10-07 20:10:00|8.61|7.81|8.67|7.87|8.67|7.87|8.61|7.81|0
1759868100000|2025-10-07 20:15:00|8.68|7.88|8.67|7.87|8.69|7.89|8.66|7.86|0
1759868400000|2025-10-07 20:20:00|8.66|7.86|8.62|7.82|8.68|7.88|8.61|7.81|0
1759868700000|2025-10-07 20:25:00|8.61|7.81|8.61|7.81|8.62|7.82|8.6|7.8|0
1759869000000|2025-10-07 20:30:00|8.62|7.82|8.57|7.77|8.62|7.82|8.56|7.76|0
1759869300000|2025-10-07 20:35:00|8.58|7.78|8.56|7.76|8.58|7.78|8.56|7.76|0
1759869600000|2025-10-07 20:40:00|8.57|7.77|8.56|7.76|8.58|7.78|8.56|7.76|0
1759869900000|2025-10-07 20:45:00|8.57|7.77|8.58|7.78|8.58|7.78|8.56|7.76|0
1759870200000|2025-10-07 20:50:00|8.57|7.77|8.57|7.77|8.58|7.78|8.56|7.76|0
1759870500000|2025-10-07 20:55:00|8.92|7.42|8.95|7.45|8.95|7.45|8.91|7.41|0
1759870800000|2025-10-07 21:00:00|8.94|7.44|8.96|7.46|8.96|7.46|8.93|7.43|0
1759871100000|2025-10-07 21:05:00|8.95|7.45|8.94|7.44|8.96|7.46|8.94|7.44|0
1759871400000|2025-10-07 21:10:00|8.93|7.43|8.93|7.43|8.93|7.43|8.93|7.43|0
1759872300000|2025-10-07 21:25:00|8.94|7.44|8.93|7.43|8.94|7.44|8.93|7.43|0
1759872900000|2025-10-07 21:35:00|8.94|7.44|8.93|7.43|8.94|7.44|8.93|7.43|0
1759873500000|2025-10-07 21:45:00|8.94|7.44|8.94|7.44|8.94|7.44|8.94|7.44|0
1759873800000|2025-10-07 21:50:00|8.95|7.45|8.94|7.44|8.95|7.45|8.94|7.44|0
1759874100000|2025-10-07 21:55:00|8.95|7.45|8.94|7.44|8.95|7.45|8.94|7.44|0
1759874400000|2025-10-07 22:00:00|8.92|7.42|8.88|7.38|8.93|7.43|8.87|7.37|0
1759874700000|2025-10-07 22:05:00|8.89|7.39|8.92|7.42|8.92|7.42|8.86|7.36|0
1759875000000|2025-10-07 22:10:00|8.93|7.43|8.92|7.42|8.93|7.43|8.91|7.41|0
1759875300000|2025-10-07 22:15:00|8.91|7.41|8.91|7.41|8.91|7.41|8.9|7.4|0
1759875600000|2025-10-07 22:20:00|8.9|7.4|8.9|7.4|8.9|7.4|8.89|7.39|0
1759875900000|2025-10-07 22:25:00|8.89|7.39|8.86|7.36|8.9|7.4|8.86|7.36|0
1759876200000|2025-10-07 22:30:00|8.87|7.37|8.85|7.35|8.87|7.37|8.84|7.34|0
1759876500000|2025-10-07 22:35:00|8.84|7.34|8.86|7.36|8.86|7.36|8.84|7.34|0
1759876800000|2025-10-07 22:40:00|8.87|7.37|8.85|7.35|8.87|7.37|8.85|7.35|0
1759877100000|2025-10-07 22:45:00|8.84|7.34|8.84|7.34|8.85|7.35|8.83|7.33|0
1759877400000|2025-10-07 22:50:00|8.85|7.35|8.83|7.33|8.85|7.35|8.83|7.33|0
1759877700000|2025-10-07 22:55:00|8.84|7.34|8.84|7.34|8.85|7.35|8.84|7.34|0
1759878000000|2025-10-07 23:00:00|8.85|7.35|8.87|7.37|8.88|7.38|8.84|7.34|0
1759878300000|2025-10-07 23:05:00|8.86|7.36|8.88|7.38|8.88|7.38|8.86|7.36|0
1759878600000|2025-10-07 23:10:00|8.89|7.39|8.94|7.44|8.95|7.45|8.89|7.39|0
1759878900000|2025-10-07 23:15:00|8.95|7.45|8.96|7.46|8.97|7.47|8.95|7.45|0
1759879200000|2025-10-07 23:20:00|8.97|7.47|8.98|7.48|8.99|7.49|8.96|7.46|0
1759879500000|2025-10-07 23:25:00|8.99|7.49|8.96|7.46|9|7.5|8.94|7.44|0
1759879800000|2025-10-07 23:30:00|8.97|7.47|8.97|7.47|8.98|7.48|8.96|7.46|0
1759880100000|2025-10-07 23:35:00|8.96|7.46|8.99|7.49|9|7.5|8.96|7.46|0
1759880400000|2025-10-07 23:40:00|9|7.5|8.98|7.48|9.02|7.52|8.98|7.48|0
1759880700000|2025-10-07 23:45:00|8.97|7.47|8.97|7.47|8.99|7.49|8.96|7.46|0
1759881000000|2025-10-07 23:50:00|8.98|7.48|8.99|7.49|9|7.5|8.97|7.47|0
1759881300000|2025-10-07 23:55:00|9|7.5|9.01|7.51|9.01|7.51|8.99|7.49|0
1759881600000|2025-10-08 00:00:00|9|7.5|8.97|7.47|9.01|7.51|8.96|7.46|0
1759881900000|2025-10-08 00:05:00|8.98|7.48|8.99|7.49|8.99|7.49|8.97|7.47|0
1759882200000|2025-10-08 00:10:00|8.98|7.48|9.01|7.51|9.01|7.51|8.98|7.48|0
1759882500000|2025-10-08 00:15:00|9.02|7.52|8.51|7.71|9.02|7.86|8.49|7.51|0
1759882800000|2025-10-08 00:20:00|8.5|7.7|8.52|7.72|8.52|7.72|8.49|7.69|0
1759883100000|2025-10-08 00:25:00|8.51|7.71|8.46|7.66|8.53|7.73|8.46|7.66|0
1759883400000|2025-10-08 00:30:00|8.47|7.67|8.52|7.72|8.52|7.72|8.46|7.66|0
1759883700000|2025-10-08 00:35:00|8.51|7.71|8.52|7.72|8.52|7.72|8.51|7.71|0
1759884000000|2025-10-08 00:40:00|8.51|7.71|8.42|7.62|8.52|7.72|8.41|7.61|0
1759884300000|2025-10-08 00:45:00|8.41|7.61|8.42|7.62|8.43|7.63|8.4|7.6|0
1759884600000|2025-10-08 00:50:00|8.43|7.63|8.43|7.63|8.43|7.63|8.41|7.61|0
1759884900000|2025-10-08 00:55:00|8.42|7.62|8.42|7.62|8.43|7.63|8.41|7.61|0
1759885200000|2025-10-08 01:00:00|8.41|7.61|8.33|7.53|8.43|7.63|8.3|7.5|0
1759885500000|2025-10-08 01:05:00|8.34|7.54|8.32|7.52|8.34|7.54|8.3|7.5|0
1759885800000|2025-10-08 01:10:00|8.33|7.53|8.32|7.52|8.34|7.54|8.31|7.51|0
1759886100000|2025-10-08 01:15:00|8.33|7.53|8.32|7.52|8.34|7.54|8.31|7.51|0
1759886400000|2025-10-08 01:20:00|8.33|7.53|8.33|7.53|8.34|7.54|8.31|7.51|0
1759886700000|2025-10-08 01:25:00|8.32|7.52|8.32|7.52|8.33|7.53|8.31|7.51|0
1759887000000|2025-10-08 01:30:00|8.31|7.51|8.31|7.51|8.32|7.52|8.31|7.51|0
1759887300000|2025-10-08 01:35:00|8.33|7.53|8.33|7.53|8.33|7.53|8.31|7.51|0
1759887600000|2025-10-08 01:40:00|8.32|7.52|8.32|7.52|8.35|7.55|8.31|7.51|0
1759887900000|2025-10-08 01:45:00|8.33|7.53|8.32|7.52|8.34|7.54|8.3|7.5|0
1759888200000|2025-10-08 01:50:00|8.33|7.53|8.32|7.52|8.33|7.53|8.3|7.5|0
1759888500000|2025-10-08 01:55:00|8.31|7.51|8.37|7.57|8.37|7.57|8.31|7.51|0
1759888800000|2025-10-08 02:00:00|8.38|7.58|8.41|7.61|8.42|7.62|8.37|7.57|0
1759889100000|2025-10-08 02:05:00|8.42|7.62|8.43|7.63|8.43|7.63|8.41|7.61|0
1759889400000|2025-10-08 02:10:00|8.42|7.62|8.41|7.61|8.43|7.63|8.41|7.61|0
1759889700000|2025-10-08 02:15:00|8.4|7.6|8.42|7.62|8.43|7.63|8.4|7.6|0
1759890000000|2025-10-08 02:20:00|8.41|7.61|8.37|7.57|8.42|7.62|8.36|7.56|0
1759890300000|2025-10-08 02:25:00|8.36|7.56|8.37|7.57|8.38|7.58|8.36|7.56|0
1759890600000|2025-10-08 02:30:00|8.38|7.58|8.38|7.58|8.39|7.59|8.36|7.56|0
1759890900000|2025-10-08 02:35:00|8.37|7.57|8.36|7.56|8.39|7.59|8.36|7.56|0
1759891200000|2025-10-08 02:40:00|8.37|7.57|8.38|7.58|8.38|7.58|8.37|7.57|0
1759891500000|2025-10-08 02:45:00|8.36|7.56|8.36|7.56|8.38|7.58|8.35|7.55|0
1759891800000|2025-10-08 02:50:00|8.37|7.57|8.36|7.56|8.37|7.57|8.36|7.56|0
1759892100000|2025-10-08 02:55:00|8.37|7.57|8.37|7.57|8.38|7.58|8.36|7.56|0
1759892400000|2025-10-08 03:00:00|8.38|7.58|8.33|7.53|8.38|7.58|8.32|7.52|0
1759892700000|2025-10-08 03:05:00|8.32|7.52|8.32|7.52|8.33|7.53|8.31|7.51|0
1759893000000|2025-10-08 03:10:00|8.31|7.51|8.32|7.52|8.33|7.53|8.31|7.51|0
1759893300000|2025-10-08 03:15:00|8.31|7.51|8.32|7.52|8.32|7.52|8.31|7.51|0
1759893600000|2025-10-08 03:20:00|8.31|7.51|8.32|7.52|8.32|7.52|8.31|7.51|0
1759893900000|2025-10-08 03:25:00|8.33|7.53|8.32|7.52|8.33|7.53|8.31|7.51|0
1759894200000|2025-10-08 03:30:00|8.31|7.51|8.32|7.52|8.33|7.53|8.31|7.51|0
1759894500000|2025-10-08 03:35:00|8.33|7.53|8.31|7.51|8.33|7.53|8.31|7.51|0
1759894800000|2025-10-08 03:40:00|8.32|7.52|8.32|7.52|8.32|7.52|8.31|7.51|0
1759895100000|2025-10-08 03:45:00|8.31|7.51|8.32|7.52|8.33|7.53|8.31|7.51|0
1759895400000|2025-10-08 03:50:00|8.31|7.51|8.33|7.53|8.33|7.53|8.31|7.51|0
1759895700000|2025-10-08 03:55:00|8.32|7.52|8.32|7.52|8.33|7.53|8.31|7.51|0
1759896000000|2025-10-08 04:00:00|8.33|7.53|8.32|7.52|8.33|7.53|8.31|7.51|0
1759896300000|2025-10-08 04:05:00|8.33|7.53|8.32|7.52|8.33|7.53|8.32|7.52|0
1759896600000|2025-10-08 04:10:00|8.33|7.53|8.33|7.53|8.33|7.53|8.31|7.51|0
1759896900000|2025-10-08 04:15:00|8.32|7.52|8.32|7.52|8.33|7.53|8.32|7.52|0
1759897200000|2025-10-08 04:20:00|8.33|7.53|8.32|7.52|8.33|7.53|8.31|7.51|0
1759897500000|2025-10-08 04:25:00|8.33|7.53|8.33|7.53|8.34|7.54|8.32|7.52|0
1759897800000|2025-10-08 04:30:00|8.32|7.52|8.32|7.52|8.33|7.53|8.32|7.52|0
1759898100000|2025-10-08 04:35:00|8.31|7.51|8.32|7.52|8.33|7.53|8.31|7.51|0
1759898400000|2025-10-08 04:40:00|8.33|7.53|8.33|7.53|8.34|7.54|8.32|7.52|0
1759898700000|2025-10-08 04:45:00|8.32|7.52|8.32|7.52|8.33|7.53|8.31|7.51|0
1759899000000|2025-10-08 04:50:00|8.31|7.51|8.32|7.52|8.32|7.52|8.31|7.51|0
1759899300000|2025-10-08 04:55:00|8.33|7.53|8.33|7.53|8.33|7.53|8.33|7.53|0
1759899600000|2025-10-08 05:00:00|8.32|7.52|8.33|7.53|8.33|7.53|8.31|7.51|0
1759899900000|2025-10-08 05:05:00|8.34|7.54|8.39|7.59|8.39|7.59|8.34|7.54|0
1759900200000|2025-10-08 05:10:00|8.4|7.6|8.42|7.62|8.44|7.64|8.4|7.6|0
1759900500000|2025-10-08 05:15:00|8.41|7.61|8.42|7.62|8.43|7.63|8.41|7.61|0
1759900800000|2025-10-08 05:20:00|8.41|7.61|8.42|7.62|8.42|7.62|8.36|7.56|0
1759901100000|2025-10-08 05:25:00|8.43|7.63|8.42|7.62|8.48|7.68|8.41|7.61|0
1759901400000|2025-10-08 05:30:00|8.41|7.61|8.42|7.62|8.44|7.64|8.41|7.61|0
1759901700000|2025-10-08 05:35:00|8.43|7.63|8.42|7.62|8.43|7.63|8.41|7.61|0
1759902000000|2025-10-08 05:40:00|8.43|7.63|8.43|7.63|8.43|7.63|8.42|7.62|0
1759902300000|2025-10-08 05:45:00|8.42|7.62|8.43|7.63|8.43|7.63|8.42|7.62|0
1759902600000|2025-10-08 05:50:00|8.42|7.62|8.43|7.63|8.43|7.63|8.41|7.61|0
1759902900000|2025-10-08 05:55:00|8.42|7.62|8.43|7.63|8.43|7.63|8.41|7.61|0
1759903200000|2025-10-08 06:00:00|8.42|7.62|8.42|7.62|8.44|7.64|8.4|7.6|0
1759903500000|2025-10-08 06:05:00|8.43|7.63|8.48|7.68|8.48|7.68|8.42|7.62|0
1759903800000|2025-10-08 06:10:00|8.47|7.67|8.48|7.68|8.53|7.73|8.47|7.67|0
1759904100000|2025-10-08 06:15:00|8.47|7.67|8.47|7.67|8.49|7.69|8.46|7.66|0
1759904400000|2025-10-08 06:20:00|8.48|7.68|8.48|7.68|8.49|7.69|8.46|7.66|0
1759904700000|2025-10-08 06:25:00|8.47|7.67|8.47|7.67|8.48|7.68|8.46|7.66|0
1759905000000|2025-10-08 06:30:00|8.48|7.68|8.47|7.67|8.49|7.69|8.46|7.66|0
1759905300000|2025-10-08 06:35:00|8.48|7.68|8.47|7.67|8.48|7.68|8.47|7.67|0
1759905600000|2025-10-08 06:40:00|8.46|7.66|8.46|7.66|8.49|7.69|8.46|7.66|0
1759905900000|2025-10-08 06:45:00|8.47|7.67|8.48|7.68|8.48|7.68|8.46|7.66|0
1759906200000|2025-10-08 06:50:00|8.47|7.67|8.46|7.66|8.48|7.68|8.46|7.66|0
1759906500000|2025-10-08 06:55:00|8.47|7.67|8.38|7.58|8.47|7.67|8.35|7.55|0
1759906800000|2025-10-08 07:00:00|8.37|7.57|8.36|7.56|8.39|7.59|8.35|7.55|0
1759907100000|2025-10-08 07:05:00|8.37|7.57|8.36|7.56|8.39|7.59|8.36|7.56|0
1759907400000|2025-10-08 07:10:00|8.37|7.57|8.33|7.53|8.38|7.58|8.27|7.47|0
1759907700000|2025-10-08 07:15:00|8.32|7.52|8.32|7.52|8.33|7.53|8.3|7.5|0
1759908000000|2025-10-08 07:20:00|8.33|7.53|8.33|7.53|8.34|7.54|8.3|7.5|0
1759908300000|2025-10-08 07:25:00|8.32|7.52|8.27|7.47|8.37|7.57|8.26|7.46|0
1759908600000|2025-10-08 07:30:00|8.26|7.46|8.27|7.47|8.29|7.49|8.26|7.46|0
1759908900000|2025-10-08 07:35:00|8.28|7.48|8.27|7.47|8.28|7.48|8.25|7.45|0
1759909200000|2025-10-08 07:40:00|8.28|7.48|8.18|7.38|8.29|7.49|8.16|7.36|0
1759909500000|2025-10-08 07:45:00|8.17|7.37|8.16|7.36|8.19|7.39|8.16|7.36|0
1759909800000|2025-10-08 07:50:00|8.17|7.37|8.17|7.37|8.18|7.38|8.15|7.35|0
1759910100000|2025-10-08 07:55:00|8.18|7.38|8.18|7.38|8.18|7.38|8.16|7.36|0
1759910400000|2025-10-08 08:00:00|8.17|7.37|8.17|7.37|8.19|7.39|8.16|7.36|0
1759910700000|2025-10-08 08:05:00|8.18|7.38|8.17|7.37|8.19|7.39|8.17|7.37|0
1759911000000|2025-10-08 08:10:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759911300000|2025-10-08 08:15:00|8.18|7.38|8.17|7.37|8.18|7.38|8.17|7.37|0
1759911600000|2025-10-08 08:20:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759911900000|2025-10-08 08:25:00|8.16|7.36|8.17|7.37|8.19|7.39|8.16|7.36|0
1759912200000|2025-10-08 08:30:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759912500000|2025-10-08 08:35:00|8.16|7.36|8.18|7.38|8.18|7.38|8.16|7.36|0
1759912800000|2025-10-08 08:40:00|8.17|7.37|8.17|7.37|8.18|7.38|8.16|7.36|0
1759913100000|2025-10-08 08:45:00|8.16|7.36|8.18|7.38|8.18|7.38|8.16|7.36|0
1759913400000|2025-10-08 08:50:00|8.17|7.37|8.17|7.37|8.19|7.39|8.16|7.36|0
1759913700000|2025-10-08 08:55:00|8.18|7.38|8.27|7.47|8.3|7.5|8.17|7.37|0
1759914000000|2025-10-08 09:00:00|8.26|7.46|8.16|7.36|8.27|7.47|8.16|7.36|0
1759914300000|2025-10-08 09:05:00|8.17|7.37|8.17|7.37|8.18|7.38|8.15|7.35|0
1759914600000|2025-10-08 09:10:00|8.18|7.38|8.17|7.37|8.18|7.38|8.16|7.36|0
1759914900000|2025-10-08 09:15:00|8.18|7.38|8.17|7.37|8.19|7.39|8.16|7.36|0
1759915200000|2025-10-08 09:20:00|8.18|7.38|8.22|7.42|8.22|7.42|8.17|7.37|0
1759915500000|2025-10-08 09:25:00|8.21|7.41|8.22|7.42|8.27|7.47|8.2|7.4|0
1759915800000|2025-10-08 09:30:00|8.23|7.43|8.17|7.37|8.23|7.43|8.16|7.36|0
1759916100000|2025-10-08 09:35:00|8.16|7.36|8.17|7.37|8.19|7.39|8.15|7.35|0
1759916400000|2025-10-08 09:40:00|8.18|7.38|8.17|7.37|8.19|7.39|8.16|7.36|0
1759916700000|2025-10-08 09:45:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759917000000|2025-10-08 09:50:00|8.16|7.36|8.17|7.37|8.17|7.37|8.16|7.36|0
1759917300000|2025-10-08 09:55:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759917600000|2025-10-08 10:00:00|8.18|7.38|8.16|7.36|8.18|7.38|8.16|7.36|0
1759917900000|2025-10-08 10:05:00|8.17|7.37|8.17|7.37|8.19|7.39|8.16|7.36|0
1759918200000|2025-10-08 10:10:00|8.18|7.38|8.27|7.47|8.32|7.52|8.17|7.37|0
1759918500000|2025-10-08 10:15:00|8.26|7.46|8.21|7.41|8.27|7.47|8.21|7.41|0
1759918800000|2025-10-08 10:20:00|8.22|7.42|8.18|7.38|8.23|7.43|8.16|7.36|0
1759919100000|2025-10-08 10:25:00|8.17|7.37|8.18|7.38|8.18|7.38|8.16|7.36|0
1759919400000|2025-10-08 10:30:00|8.17|7.37|8.17|7.37|8.18|7.38|8.16|7.36|0
1759919700000|2025-10-08 10:35:00|8.18|7.38|8.18|7.38|8.18|7.38|8.15|7.35|0
1759920000000|2025-10-08 10:40:00|8.17|7.37|8.18|7.38|8.19|7.39|8.16|7.36|0
1759920300000|2025-10-08 10:45:00|8.17|7.37|8.07|7.27|8.17|7.37|8.06|7.26|0
1759920600000|2025-10-08 10:50:00|8.06|7.26|8.02|7.22|8.08|7.28|8.02|7.22|0
1759920900000|2025-10-08 10:55:00|7.97|7.17|7.98|7.18|7.98|7.18|7.96|7.16|0
1759921200000|2025-10-08 11:00:00|7.97|7.17|7.97|7.17|7.98|7.18|7.96|7.16|0
1759921500000|2025-10-08 11:05:00|7.96|7.16|7.98|7.18|7.98|7.18|7.96|7.16|0
1759921800000|2025-10-08 11:10:00|7.97|7.17|7.97|7.17|7.99|7.19|7.97|7.17|0
1759922100000|2025-10-08 11:15:00|7.98|7.18|7.98|7.18|7.99|7.19|7.95|7.15|0
1759922400000|2025-10-08 11:20:00|7.99|7.19|8.03|7.23|8.04|7.24|7.97|7.17|0
1759922700000|2025-10-08 11:25:00|8.04|7.24|8.08|7.28|8.09|7.29|8.01|7.21|0
1759923000000|2025-10-08 11:30:00|8.07|7.27|8.08|7.28|8.08|7.28|8.02|7.22|0
1759923300000|2025-10-08 11:35:00|8.07|7.27|8.07|7.27|8.08|7.28|8.05|7.25|0
1759923600000|2025-10-08 11:40:00|8.06|7.26|8.12|7.32|8.13|7.33|8.06|7.26|0
1759923900000|2025-10-08 11:45:00|8.11|7.31|8.07|7.27|8.13|7.33|8.05|7.25|0
1759924200000|2025-10-08 11:50:00|8.06|7.26|8.06|7.26|8.08|7.28|8.05|7.25|0
1759924500000|2025-10-08 11:55:00|8.07|7.27|8.08|7.28|8.08|7.28|8.06|7.26|0
1759924800000|2025-10-08 12:00:00|8.13|7.33|8.17|7.37|8.18|7.38|8.12|7.32|0
1759925100000|2025-10-08 12:05:00|8.18|7.38|8.16|7.36|8.19|7.39|8.16|7.36|0
1759925400000|2025-10-08 12:10:00|8.17|7.37|8.23|7.43|8.23|7.43|8.16|7.36|0
1759925700000|2025-10-08 12:15:00|8.27|7.47|8.27|7.47|8.29|7.49|8.25|7.45|0
1759926000000|2025-10-08 12:20:00|8.28|7.48|8.23|7.43|8.28|7.48|8.21|7.41|0
1759926300000|2025-10-08 12:25:00|8.22|7.42|8.28|7.48|8.29|7.49|8.22|7.42|0
1759926600000|2025-10-08 12:30:00|8.27|7.47|8.27|7.47|8.3|7.5|8.25|7.45|0
1759926900000|2025-10-08 12:35:00|8.26|7.46|8.26|7.46|8.29|7.49|8.25|7.45|0
1759927200000|2025-10-08 12:40:00|8.25|7.45|8.22|7.42|8.28|7.48|8.22|7.42|0
1759927500000|2025-10-08 12:45:00|8.23|7.43|8.25|7.45|8.3|7.5|8.23|7.43|0
1759927800000|2025-10-08 12:50:00|8.26|7.46|8.17|7.37|8.26|7.46|8.17|7.37|0
1759928100000|2025-10-08 12:55:00|8.16|7.36|8.17|7.37|8.18|7.38|8.16|7.36|0
1759928400000|2025-10-08 13:00:00|8.16|7.36|8.27|7.47|8.28|7.48|8.16|7.36|0
1759928700000|2025-10-08 13:05:00|8.26|7.46|8.22|7.42|8.28|7.48|8.21|7.41|0
1759929000000|2025-10-08 13:10:00|8.21|7.41|8.22|7.42|8.23|7.43|8.21|7.41|0
1759929300000|2025-10-08 13:15:00|8.23|7.43|8.21|7.41|8.23|7.43|8.21|7.41|0
1759929600000|2025-10-08 13:20:00|8.17|7.37|8.17|7.37|8.19|7.39|8.12|7.32|0
1759929900000|2025-10-08 13:25:00|8.16|7.36|8.16|7.36|8.16|7.36|8.16|7.36|0
1759930200000|2025-10-08 13:30:00|8.18|7.38|8.12|7.32|8.23|7.43|8.1|7.3|0
1759930500000|2025-10-08 13:35:00|8.14|7.34|8.21|7.41|8.25|7.45|8.14|7.34|0
1759930800000|2025-10-08 13:40:00|8.2|7.4|8.32|7.52|8.33|7.53|8.2|7.4|0
1759931100000|2025-10-08 13:45:00|8.33|7.53|8.23|7.43|8.33|7.53|8.13|7.33|0
1759931400000|2025-10-08 13:50:00|8.25|7.45|8.22|7.42|8.29|7.49|8.19|7.39|0
1759931700000|2025-10-08 13:55:00|8.2|7.4|8.24|7.44|8.26|7.46|8.12|7.32|0
1759932000000|2025-10-08 14:00:00|8.23|7.43|8.02|7.22|8.23|7.43|7.99|7.19|0
1759932300000|2025-10-08 14:05:00|8.03|7.23|7.93|7.13|8.05|7.25|7.91|7.11|0
1759932600000|2025-10-08 14:10:00|7.92|7.12|7.91|7.11|7.94|7.14|7.8|7|0
1759932900000|2025-10-08 14:15:00|7.9|7.1|7.91|7.11|7.95|7.15|7.81|7.01|0
1759933200000|2025-10-08 14:20:00|7.92|7.12|7.93|7.13|8.03|7.23|7.9|7.1|0
1759933500000|2025-10-08 14:25:00|7.92|7.12|7.81|7.01|7.94|7.14|7.81|7.01|0
1759933800000|2025-10-08 14:30:00|7.82|7.02|7.82|7.02|7.92|7.12|7.81|7.01|0
1759934100000|2025-10-08 14:35:00|7.84|7.04|7.83|7.03|7.94|7.14|7.81|7.01|0
1759934400000|2025-10-08 14:40:00|7.84|7.04|7.82|7.02|7.94|7.14|7.82|7.02|0
1759934700000|2025-10-08 14:45:00|7.83|7.03|7.82|7.02|7.87|7.07|7.8|7|0
1759935000000|2025-10-08 14:50:00|7.83|7.03|7.81|7.01|7.94|7.14|7.8|7|0
1759935300000|2025-10-08 14:55:00|7.83|7.03|7.81|7.01|7.93|7.13|7.81|7.01|0
1759935600000|2025-10-08 15:00:00|7.82|7.02|7.73|6.93|7.83|7.03|7.72|6.92|0
1759935900000|2025-10-08 15:05:00|7.72|6.92|7.72|6.92|7.74|6.94|7.71|6.91|0
1759936200000|2025-10-08 15:10:00|7.71|6.91|7.73|6.93|7.74|6.94|7.7|6.9|0
1759936500000|2025-10-08 15:15:00|7.72|6.92|7.71|6.91|7.74|6.94|7.71|6.91|0
1759936800000|2025-10-08 15:20:00|7.72|6.92|7.67|6.87|7.74|6.94|7.65|6.85|0
1759937100000|2025-10-08 15:25:00|7.68|6.88|7.63|6.83|7.68|6.88|7.59|6.79|0
1759937400000|2025-10-08 15:30:00|7.62|6.82|7.71|6.91|7.74|6.94|7.62|6.82|0
1759937700000|2025-10-08 15:35:00|7.72|6.92|7.68|6.88|7.73|6.93|7.61|6.81|0
1759938000000|2025-10-08 15:40:00|7.67|6.87|7.63|6.83|7.69|6.89|7.61|6.81|0
1759938300000|2025-10-08 15:45:00|7.62|6.82|7.72|6.92|7.73|6.93|7.62|6.82|0
1759938600000|2025-10-08 15:50:00|7.71|6.91|7.66|6.86|7.72|6.92|7.66|6.86|0
1759938900000|2025-10-08 15:55:00|7.67|6.87|7.73|6.93|7.74|6.94|7.67|6.87|0
1759939200000|2025-10-08 16:00:00|7.72|6.92|7.72|6.92|7.74|6.94|7.71|6.91|0
1759939500000|2025-10-08 16:05:00|7.73|6.93|7.73|6.93|7.73|6.93|7.71|6.91|0
1759939800000|2025-10-08 16:10:00|7.72|6.92|7.73|6.93|7.74|6.94|7.7|6.9|0
1759940100000|2025-10-08 16:15:00|7.74|6.94|7.73|6.93|7.74|6.94|7.67|6.87|0
1759940400000|2025-10-08 16:20:00|7.72|6.92|7.76|6.96|7.78|6.98|7.71|6.91|0
1759940700000|2025-10-08 16:25:00|7.77|6.97|7.82|7.02|7.83|7.03|7.73|6.93|0
1759941000000|2025-10-08 16:30:00|7.83|7.03|7.72|6.92|7.83|7.03|7.72|6.92|0
1759941300000|2025-10-08 16:35:00|7.73|6.93|7.78|6.98|7.79|6.99|7.73|6.93|0
1759941600000|2025-10-08 16:40:00|7.79|6.99|7.72|6.92|7.84|7.04|7.72|6.92|0
1759941900000|2025-10-08 16:45:00|7.73|6.93|7.83|7.03|7.83|7.03|7.72|6.92|0
1759942200000|2025-10-08 16:50:00|7.82|7.02|7.78|6.98|7.84|7.04|7.72|6.92|0
1759942500000|2025-10-08 16:55:00|7.77|6.97|7.72|6.92|7.78|6.98|7.71|6.91|0
1759942800000|2025-10-08 17:00:00|7.73|6.93|7.72|6.92|7.74|6.94|7.71|6.91|0
1759943100000|2025-10-08 17:05:00|7.73|6.93|7.72|6.92|7.75|6.95|7.71|6.91|0
1759943400000|2025-10-08 17:10:00|7.73|6.93|7.68|6.88|7.74|6.94|7.67|6.87|0
1759943700000|2025-10-08 17:15:00|7.63|6.83|7.64|6.84|7.69|6.89|7.61|6.81|0
1759944000000|2025-10-08 17:20:00|7.63|6.83|7.62|6.82|7.63|6.83|7.61|6.81|0
1759944300000|2025-10-08 17:25:00|7.61|6.81|7.62|6.82|7.64|6.84|7.61|6.81|0
1759944600000|2025-10-08 17:30:00|7.61|6.81|7.62|6.82|7.64|6.84|7.61|6.81|0
1759944900000|2025-10-08 17:35:00|7.63|6.83|7.63|6.83|7.64|6.84|7.61|6.81|0
1759945200000|2025-10-08 17:40:00|7.64|6.84|7.63|6.83|7.64|6.84|7.62|6.82|0
1759945500000|2025-10-08 17:45:00|7.62|6.82|7.62|6.82|7.64|6.84|7.6|6.8|0
1759945800000|2025-10-08 17:50:00|7.63|6.83|7.63|6.83|7.64|6.84|7.61|6.81|0
1759946100000|2025-10-08 17:55:00|7.64|6.84|7.62|6.82|7.65|6.85|7.61|6.81|0
1759946400000|2025-10-08 18:00:00|7.55|6.75|7.57|6.77|7.63|6.83|7.53|6.73|0
1759946700000|2025-10-08 18:05:00|7.59|6.79|7.53|6.73|7.64|6.84|7.53|6.73|0
1759947000000|2025-10-08 18:10:00|7.54|6.74|7.53|6.73|7.63|6.83|7.51|6.71|0
1759947300000|2025-10-08 18:15:00|7.54|6.74|7.62|6.82|7.62|6.82|7.5|6.7|0
1759947600000|2025-10-08 18:20:00|7.63|6.83|7.63|6.83|7.64|6.84|7.61|6.81|0
1759947900000|2025-10-08 18:25:00|7.64|6.84|7.68|6.88|7.69|6.89|7.61|6.81|0
1759948200000|2025-10-08 18:30:00|7.67|6.87|7.67|6.87|7.73|6.93|7.62|6.82|0
1759948500000|2025-10-08 18:35:00|7.68|6.88|7.74|6.94|7.74|6.94|7.67|6.87|0
1759948800000|2025-10-08 18:40:00|7.75|6.95|7.74|6.94|7.75|6.95|7.7|6.9|0
1759949100000|2025-10-08 18:45:00|7.73|6.93|7.73|6.93|7.81|7.01|7.71|6.91|0
1759949400000|2025-10-08 18:50:00|7.72|6.92|7.73|6.93|7.82|7.02|7.71|6.91|0
1759949700000|2025-10-08 18:55:00|7.72|6.92|7.74|6.94|7.74|6.94|7.7|6.9|0
1759950000000|2025-10-08 19:00:00|7.73|6.93|7.72|6.92|7.74|6.94|7.69|6.89|0
1759950300000|2025-10-08 19:05:00|7.73|6.93|7.72|6.92|7.74|6.94|7.67|6.87|0
1759950600000|2025-10-08 19:10:00|7.71|6.91|7.62|6.82|7.74|6.94|7.62|6.82|0
1759950900000|2025-10-08 19:15:00|7.61|6.81|7.62|6.82|7.64|6.84|7.61|6.81|0
1759951200000|2025-10-08 19:20:00|7.61|6.81|7.62|6.82|7.63|6.83|7.61|6.81|0
1759951500000|2025-10-08 19:25:00|7.61|6.81|7.62|6.82|7.64|6.84|7.61|6.81|0
1759951800000|2025-10-08 19:30:00|7.63|6.83|7.63|6.83|7.64|6.84|7.62|6.82|0
1759952100000|2025-10-08 19:35:00|7.62|6.82|7.62|6.82|7.64|6.84|7.57|6.77|0
1759952400000|2025-10-08 19:40:00|7.63|6.83|7.62|6.82|7.64|6.84|7.61|6.81|0
1759952700000|2025-10-08 19:45:00|7.63|6.83|7.57|6.77|7.63|6.83|7.52|6.72|0
1759953000000|2025-10-08 19:50:00|7.56|6.76|7.51|6.71|7.57|6.77|7.51|6.71|0
1759953300000|2025-10-08 19:55:00|7.52|6.72|7.52|6.72|7.55|6.75|7.5|6.7|0
1759953600000|2025-10-08 20:00:00|7.5|6.7|7.63|6.83|7.63|6.83|7.49|6.69|0
1759953900000|2025-10-08 20:05:00|7.62|6.82|7.58|6.78|7.63|6.83|7.56|6.76|0
1759954200000|2025-10-08 20:10:00|7.57|6.77|7.57|6.77|7.58|6.78|7.56|6.76|0
1759954500000|2025-10-08 20:15:00|7.56|6.76|7.57|6.77|7.58|6.78|7.56|6.76|0
1759954800000|2025-10-08 20:20:00|7.56|6.76|7.53|6.73|7.56|6.76|7.51|6.71|0
1759955100000|2025-10-08 20:25:00|7.52|6.72|7.52|6.72|7.53|6.73|7.5|6.7|0
1759955400000|2025-10-08 20:30:00|7.53|6.73|7.52|6.72|7.54|6.74|7.51|6.71|0
1759955700000|2025-10-08 20:35:00|7.51|6.71|7.58|6.78|7.58|6.78|7.51|6.71|0
1759956000000|2025-10-08 20:40:00|7.57|6.77|7.52|6.72|7.58|6.78|7.51|6.71|0
1759956300000|2025-10-08 20:45:00|7.53|6.73|7.53|6.73|7.54|6.74|7.52|6.72|0
1759956600000|2025-10-08 20:50:00|7.52|6.72|7.53|6.73|7.54|6.74|7.52|6.72|0
1759956900000|2025-10-08 20:55:00|7.88|6.38|7.89|6.39|7.9|6.4|7.87|6.37|0
1759957200000|2025-10-08 21:00:00|7.88|6.38|7.88|6.38|7.88|6.38|7.88|6.38|0
1759957800000|2025-10-08 21:10:00|7.89|6.39|7.89|6.39|7.9|6.4|7.88|6.38|0
1759958400000|2025-10-08 21:20:00|7.9|6.4|7.91|6.41|7.91|6.41|7.9|6.4|0
1759958700000|2025-10-08 21:25:00|7.92|6.42|7.91|6.41|7.92|6.42|7.91|6.41|0
1759959000000|2025-10-08 21:30:00|7.9|6.4|7.9|6.4|7.9|6.4|7.9|6.4|0
1759960800000|2025-10-08 22:00:00|7.87|6.37|7.86|6.36|7.89|6.39|7.85|6.35|0
1759961100000|2025-10-08 22:05:00|7.85|6.35|7.83|6.33|7.86|6.36|7.83|6.33|0
1759961400000|2025-10-08 22:10:00|7.82|6.32|7.82|6.32|7.84|6.34|7.82|6.32|0
1759961700000|2025-10-08 22:15:00|7.83|6.33|7.84|6.34|7.85|6.35|7.82|6.32|0
1759962000000|2025-10-08 22:20:00|7.83|6.33|7.82|6.32|7.83|6.33|7.81|6.31|0
1759962300000|2025-10-08 22:25:00|7.83|6.33|7.81|6.31|7.83|6.33|7.81|6.31|0
1759962600000|2025-10-08 22:30:00|7.82|6.32|7.83|6.33|7.84|6.34|7.81|6.31|0
1759962900000|2025-10-08 22:35:00|7.82|6.32|7.81|6.31|7.82|6.32|7.81|6.31|0
1759963200000|2025-10-08 22:40:00|7.82|6.32|7.81|6.31|7.82|6.32|7.81|6.31|0
1759963500000|2025-10-08 22:45:00|7.82|6.32|7.82|6.32|7.82|6.32|7.81|6.31|0
1759963800000|2025-10-08 22:50:00|7.81|6.31|7.81|6.31|7.82|6.32|7.8|6.3|0
1759964100000|2025-10-08 22:55:00|7.82|6.32|7.8|6.3|7.82|6.32|7.8|6.3|0
1759964400000|2025-10-08 23:00:00|7.81|6.31|7.81|6.31|7.81|6.31|7.8|6.3|0
1759964700000|2025-10-08 23:05:00|7.82|6.32|7.8|6.3|7.82|6.32|7.8|6.3|0
1759965000000|2025-10-08 23:10:00|7.81|6.31|7.77|6.27|7.81|6.31|7.77|6.27|0
1759965300000|2025-10-08 23:15:00|7.78|6.28|7.73|6.23|7.78|6.28|7.72|6.22|0
1759965600000|2025-10-08 23:20:00|7.74|6.24|7.73|6.23|7.74|6.24|7.73|6.23|0
1759965900000|2025-10-08 23:25:00|7.74|6.24|7.73|6.23|7.75|6.25|7.72|6.22|0
1759966200000|2025-10-08 23:30:00|7.72|6.22|7.72|6.22|7.74|6.24|7.72|6.22|0
1759966500000|2025-10-08 23:35:00|7.73|6.23|7.74|6.24|7.75|6.25|7.72|6.22|0
1759966800000|2025-10-08 23:40:00|7.73|6.23|7.74|6.24|7.75|6.25|7.73|6.23|0
1759967100000|2025-10-08 23:45:00|7.75|6.25|7.74|6.24|7.75|6.25|7.74|6.24|0
1759967400000|2025-10-08 23:50:00|7.75|6.25|7.76|6.26|7.76|6.26|7.74|6.24|0
1759967700000|2025-10-08 23:55:00|7.77|6.27|7.76|6.26|7.78|6.28|7.75|6.25|0
1759968000000|2025-10-09 00:00:00|7.77|6.27|7.78|6.28|7.8|6.3|7.77|6.27|0
1759968300000|2025-10-09 00:05:00|7.79|6.29|7.79|6.29|7.82|6.32|7.78|6.28|0
1759968600000|2025-10-09 00:10:00|7.78|6.28|7.79|6.29|7.8|6.3|7.78|6.28|0
1759968900000|2025-10-09 00:15:00|7.44|6.64|7.43|6.63|7.44|6.64|7.32|6.52|0
1759969200000|2025-10-09 00:20:00|7.44|6.64|7.43|6.63|7.44|6.64|7.41|6.61|0
1759969500000|2025-10-09 00:25:00|7.42|6.62|7.42|6.62|7.43|6.63|7.41|6.61|0
1759969800000|2025-10-09 00:30:00|7.43|6.63|7.42|6.62|7.43|6.63|7.42|6.62|0
1759970100000|2025-10-09 00:35:00|7.41|6.61|7.42|6.62|7.43|6.63|7.41|6.61|0
1759970400000|2025-10-09 00:40:00|7.41|6.61|7.38|6.58|7.42|6.62|7.38|6.58|0
1759970700000|2025-10-09 00:45:00|7.37|6.57|7.38|6.58|7.38|6.58|7.37|6.57|0
1759971000000|2025-10-09 00:50:00|7.37|6.57|7.34|6.54|7.38|6.58|7.33|6.53|0
1759971300000|2025-10-09 00:55:00|7.32|6.52|7.33|6.53|7.34|6.54|7.32|6.52|0
1759971600000|2025-10-09 01:00:00|7.32|6.52|7.38|6.58|7.38|6.58|7.31|6.51|0
1759971900000|2025-10-09 01:05:00|7.39|6.59|7.37|6.57|7.39|6.59|7.37|6.57|0
1759972200000|2025-10-09 01:10:00|7.36|6.56|7.43|6.63|7.45|6.65|7.36|6.56|0
1759972500000|2025-10-09 01:15:00|7.44|6.64|7.77|6.27|7.78|6.65|7.41|6.27|0
1759972800000|2025-10-09 01:20:00|7.76|6.26|7.76|6.26|7.77|6.27|7.75|6.25|0
1759973100000|2025-10-09 01:25:00|7.75|6.25|7.74|6.24|7.76|6.26|7.73|6.23|0
1759973400000|2025-10-09 01:30:00|7.75|6.25|7.79|6.29|7.8|6.3|7.75|6.25|0
1759973700000|2025-10-09 01:35:00|7.78|6.28|7.79|6.29|7.8|6.3|7.78|6.28|0
1759974000000|2025-10-09 01:40:00|7.8|6.3|7.78|6.28|7.81|6.31|7.78|6.28|0
1759974300000|2025-10-09 01:45:00|7.77|6.27|7.88|6.38|7.89|6.39|7.77|6.27|0
1759974600000|2025-10-09 01:50:00|7.89|6.39|7.87|6.37|7.89|6.39|7.86|6.36|0
1759974900000|2025-10-09 01:55:00|7.86|6.36|7.88|6.38|7.88|6.38|7.86|6.36|0
1759975200000|2025-10-09 02:00:00|7.89|6.39|7.88|6.38|7.89|6.39|7.86|6.36|0
1759975500000|2025-10-09 02:05:00|7.89|6.39|7.88|6.38|7.89|6.39|7.86|6.36|0
1759975800000|2025-10-09 02:10:00|7.87|6.37|7.87|6.37|7.88|6.38|7.86|6.36|0
1759976100000|2025-10-09 02:15:00|7.88|6.38|7.88|6.38|7.89|6.39|7.87|6.37|0
1759976400000|2025-10-09 02:20:00|7.87|6.37|7.86|6.36|7.89|6.39|7.86|6.36|0
1759976700000|2025-10-09 02:25:00|7.87|6.37|7.87|6.37|7.88|6.38|7.86|6.36|0
1759977000000|2025-10-09 02:30:00|7.88|6.38|7.52|6.72|7.88|6.73|7.51|6.37|0
1759977300000|2025-10-09 02:35:00|7.53|6.73|7.53|6.73|7.54|6.74|7.52|6.72|0
1759977600000|2025-10-09 02:40:00|7.52|6.72|7.52|6.72|7.53|6.73|7.52|6.72|0
1759977900000|2025-10-09 02:45:00|7.53|6.73|7.53|6.73|7.54|6.74|7.52|6.72|0
1759978200000|2025-10-09 02:50:00|7.52|6.72|7.52|6.72|7.53|6.73|7.51|6.71|0
1759978500000|2025-10-09 02:55:00|7.53|6.73|7.53|6.73|7.53|6.73|7.52|6.72|0
1759978800000|2025-10-09 03:00:00|7.52|6.72|7.52|6.72|7.53|6.73|7.51|6.71|0
1759979100000|2025-10-09 03:05:00|7.51|6.71|7.53|6.73|7.53|6.73|7.51|6.71|0
1759979400000|2025-10-09 03:10:00|7.52|6.72|7.53|6.73|7.53|6.73|7.52|6.72|0
1759979700000|2025-10-09 03:15:00|7.52|6.72|7.52|6.72|7.53|6.73|7.52|6.72|0
1759980000000|2025-10-09 03:20:00|7.53|6.73|7.47|6.67|7.53|6.73|7.47|6.67|0
1759980300000|2025-10-09 03:25:00|7.48|6.68|7.52|6.72|7.54|6.74|7.48|6.68|0
1759980600000|2025-10-09 03:30:00|7.51|6.71|7.52|6.72|7.54|6.74|7.51|6.71|0
1759980900000|2025-10-09 03:35:00|7.51|6.71|7.52|6.72|7.53|6.73|7.51|6.71|0
1759981200000|2025-10-09 03:40:00|7.51|6.71|7.52|6.72|7.53|6.73|7.51|6.71|0
1759981500000|2025-10-09 03:45:00|7.53|6.73|7.53|6.73|7.54|6.74|7.52|6.72|0
1759981800000|2025-10-09 03:50:00|7.52|6.72|7.53|6.73|7.53|6.73|7.52|6.72|0
1759982100000|2025-10-09 03:55:00|7.54|6.74|7.52|6.72|7.54|6.74|7.51|6.71|0
1759982400000|2025-10-09 04:00:00|7.53|6.73|7.52|6.72|7.53|6.73|7.52|6.72|0
1759982700000|2025-10-09 04:05:00|7.51|6.71|7.52|6.72|7.53|6.73|7.51|6.71|0
1759983000000|2025-10-09 04:10:00|7.53|6.73|7.51|6.71|7.53|6.73|7.51|6.71|0
1759983300000|2025-10-09 04:15:00|7.52|6.72|7.52|6.72|7.53|6.73|7.51|6.71|0
1759983600000|2025-10-09 04:20:00|7.53|6.73|7.47|6.67|7.53|6.73|7.47|6.67|0
1759983900000|2025-10-09 04:25:00|7.46|6.66|7.43|6.63|7.48|6.68|7.42|6.62|0
1759984200000|2025-10-09 04:30:00|7.44|6.64|7.43|6.63|7.44|6.64|7.42|6.62|0
1759984500000|2025-10-09 04:35:00|7.42|6.62|7.42|6.62|7.43|6.63|7.41|6.61|0
1759984800000|2025-10-09 04:40:00|7.41|6.61|7.42|6.62|7.43|6.63|7.4|6.6|0
1759985400000|2025-10-09 04:50:00|7.43|6.63|7.42|6.62|7.43|6.63|7.42|6.62|0
1759985700000|2025-10-09 04:55:00|7.41|6.61|7.42|6.62|7.43|6.63|7.41|6.61|0
1759986000000|2025-10-09 05:00:00|7.41|6.61|7.42|6.62|7.43|6.63|7.41|6.61|0
1759986300000|2025-10-09 05:05:00|7.43|6.63|7.42|6.62|7.43|6.63|7.42|6.62|0
1759986600000|2025-10-09 05:10:00|7.41|6.61|7.43|6.63|7.43|6.63|7.41|6.61|0
1759986900000|2025-10-09 05:15:00|7.42|6.62|7.41|6.61|7.43|6.63|7.41|6.61|0
1759987200000|2025-10-09 05:20:00|7.42|6.62|7.42|6.62|7.43|6.63|7.42|6.62|0
1759987500000|2025-10-09 05:25:00|7.41|6.61|7.42|6.62|7.42|6.62|7.4|6.6|0
1759987800000|2025-10-09 05:30:00|7.41|6.61|7.38|6.58|7.41|6.61|7.36|6.56|0
1759988100000|2025-10-09 05:35:00|7.39|6.59|7.37|6.57|7.39|6.59|7.36|6.56|0
1759988400000|2025-10-09 05:40:00|7.38|6.58|7.38|6.58|7.38|6.58|7.37|6.57|0
1759988700000|2025-10-09 05:45:00|7.39|6.59|7.38|6.58|7.4|6.6|7.38|6.58|0
1759989000000|2025-10-09 05:50:00|7.37|6.57|7.37|6.57|7.38|6.58|7.36|6.56|0
1759989300000|2025-10-09 05:55:00|7.38|6.58|7.36|6.56|7.38|6.58|7.36|6.56|0
1759989600000|2025-10-09 06:00:00|7.37|6.57|7.31|6.51|7.38|6.58|7.31|6.51|0
1759989900000|2025-10-09 06:05:00|7.32|6.52|7.32|6.52|7.32|6.52|7.31|6.51|0
1759990200000|2025-10-09 06:10:00|7.31|6.51|7.32|6.52|7.33|6.53|7.31|6.51|0
1759990500000|2025-10-09 06:15:00|7.33|6.53|7.33|6.53|7.34|6.54|7.31|6.51|0
1759990800000|2025-10-09 06:20:00|7.34|6.54|7.33|6.53|7.34|6.54|7.31|6.51|0
1759991100000|2025-10-09 06:25:00|7.32|6.52|7.38|6.58|7.38|6.58|7.32|6.52|0
1759991400000|2025-10-09 06:30:00|7.39|6.59|7.38|6.58|7.39|6.59|7.36|6.56|0
1759991700000|2025-10-09 06:35:00|7.39|6.59|7.38|6.58|7.39|6.59|7.37|6.57|0
1759992000000|2025-10-09 06:40:00|7.37|6.57|7.38|6.58|7.39|6.59|7.36|6.56|0
1759992300000|2025-10-09 06:45:00|7.37|6.57|7.42|6.62|7.44|6.64|7.37|6.57|0
1759992600000|2025-10-09 06:50:00|7.41|6.61|7.42|6.62|7.44|6.64|7.41|6.61|0
1759992900000|2025-10-09 06:55:00|7.43|6.63|7.47|6.67|7.48|6.68|7.41|6.61|0
1759993200000|2025-10-09 07:00:00|7.48|6.68|7.48|6.68|7.49|6.69|7.46|6.66|0
1759993500000|2025-10-09 07:05:00|7.47|6.67|7.48|6.68|7.5|6.7|7.46|6.66|0
1759993800000|2025-10-09 07:10:00|7.49|6.69|7.43|6.63|7.49|6.69|7.41|6.61|0
1759994100000|2025-10-09 07:15:00|7.44|6.64|7.41|6.61|7.44|6.64|7.41|6.61|0
1759994400000|2025-10-09 07:20:00|7.42|6.62|7.37|6.57|7.43|6.63|7.36|6.56|0
1759994700000|2025-10-09 07:25:00|7.38|6.58|7.38|6.58|7.39|6.59|7.36|6.56|0
1759995000000|2025-10-09 07:30:00|7.37|6.57|7.38|6.58|7.39|6.59|7.37|6.57|0
1759995300000|2025-10-09 07:35:00|7.37|6.57|7.38|6.58|7.38|6.58|7.36|6.56|0
1759995600000|2025-10-09 07:40:00|7.37|6.57|7.31|6.51|7.38|6.58|7.31|6.51|0
1759995900000|2025-10-09 07:45:00|7.32|6.52|7.28|6.48|7.33|6.53|7.26|6.46|0
1759996200000|2025-10-09 07:50:00|7.27|6.47|7.27|6.47|7.28|6.48|7.26|6.46|0
1759996500000|2025-10-09 07:55:00|7.28|6.48|7.29|6.49|7.29|6.49|7.27|6.47|0
1759996800000|2025-10-09 08:00:00|7.28|6.48|7.27|6.47|7.29|6.49|7.27|6.47|0
1759997100000|2025-10-09 08:05:00|7.28|6.48|7.27|6.47|7.28|6.48|7.27|6.47|0
1759997400000|2025-10-09 08:10:00|7.28|6.48|7.32|6.52|7.38|6.58|7.28|6.48|0
1759997700000|2025-10-09 08:15:00|7.31|6.51|7.27|6.47|7.38|6.58|7.27|6.47|0
1759998000000|2025-10-09 08:20:00|7.26|6.46|7.28|6.48|7.29|6.49|7.26|6.46|0
1759998300000|2025-10-09 08:25:00|7.29|6.49|7.32|6.52|7.33|6.53|7.27|6.47|0
1759998600000|2025-10-09 08:30:00|7.33|6.53|7.38|6.58|7.38|6.58|7.32|6.52|0
1759998900000|2025-10-09 08:35:00|7.37|6.57|7.37|6.57|7.39|6.59|7.36|6.56|0
1759999200000|2025-10-09 08:40:00|7.38|6.58|7.37|6.57|7.39|6.59|7.36|6.56|0
1759999500000|2025-10-09 08:45:00|7.38|6.58|7.38|6.58|7.38|6.58|7.34|6.54|0
1759999800000|2025-10-09 08:50:00|7.39|6.59|7.38|6.58|7.39|6.59|7.36|6.56|0
1760000100000|2025-10-09 08:55:00|7.37|6.57|7.37|6.57|7.39|6.59|7.36|6.56|0
1760000400000|2025-10-09 09:00:00|7.38|6.58|7.38|6.58|7.39|6.59|7.37|6.57|0
1760000700000|2025-10-09 09:05:00|7.37|6.57|7.37|6.57|7.38|6.58|7.36|6.56|0
1760001000000|2025-10-09 09:10:00|7.38|6.58|7.37|6.57|7.38|6.58|7.32|6.52|0
1760001300000|2025-10-09 09:15:00|7.36|6.56|7.37|6.57|7.38|6.58|7.36|6.56|0
1760001600000|2025-10-09 09:20:00|7.38|6.58|7.37|6.57|7.39|6.59|7.36|6.56|0
1760001900000|2025-10-09 09:25:00|7.36|6.56|7.37|6.57|7.37|6.57|7.36|6.56|0
1760002200000|2025-10-09 09:30:00|7.36|6.56|7.35|6.55|7.38|6.58|7.35|6.55|0
1760002500000|2025-10-09 09:35:00|7.37|6.57|7.33|6.53|7.38|6.58|7.32|6.52|0
1760002800000|2025-10-09 09:40:00|7.32|6.52|7.38|6.58|7.39|6.59|7.32|6.52|0
1760003100000|2025-10-09 09:45:00|7.37|6.57|7.38|6.58|7.39|6.59|7.36|6.56|0
1760003400000|2025-10-09 09:50:00|7.39|6.59|7.37|6.57|7.39|6.59|7.36|6.56|0
1760003700000|2025-10-09 09:55:00|7.38|6.58|7.37|6.57|7.39|6.59|7.37|6.57|0
1760004000000|2025-10-09 10:00:00|7.38|6.58|7.42|6.62|7.43|6.63|7.36|6.56|0
1760004300000|2025-10-09 10:05:00|7.41|6.61|7.42|6.62|7.43|6.63|7.41|6.61|0
1760004600000|2025-10-09 10:10:00|7.43|6.63|7.42|6.62|7.44|6.64|7.41|6.61|0
1760004900000|2025-10-09 10:15:00|7.43|6.63|7.42|6.62|7.43|6.63|7.42|6.62|0
1760005200000|2025-10-09 10:20:00|7.43|6.63|7.43|6.63|7.44|6.64|7.42|6.62|0
1760005500000|2025-10-09 10:25:00|7.47|6.67|7.48|6.68|7.49|6.69|7.47|6.67|0
1760005800000|2025-10-09 10:30:00|7.47|6.67|7.48|6.68|7.49|6.69|7.47|6.67|0
1760006100000|2025-10-09 10:35:00|7.47|6.67|7.47|6.67|7.48|6.68|7.46|6.66|0
1760006400000|2025-10-09 10:40:00|7.46|6.66|7.47|6.67|7.48|6.68|7.46|6.66|0
1760006700000|2025-10-09 10:45:00|7.48|6.68|7.48|6.68|7.49|6.69|7.47|6.67|0
1760007000000|2025-10-09 10:50:00|7.47|6.67|7.46|6.66|7.48|6.68|7.46|6.66|0
1760007300000|2025-10-09 10:55:00|7.45|6.65|7.48|6.68|7.49|6.69|7.45|6.65|0
1760007600000|2025-10-09 11:00:00|7.47|6.67|7.47|6.67|7.47|6.67|7.41|6.61|0
1760007900000|2025-10-09 11:05:00|7.46|6.66|7.42|6.62|7.47|6.67|7.41|6.61|0
1760008200000|2025-10-09 11:10:00|7.43|6.63|7.37|6.57|7.44|6.64|7.37|6.57|0
1760008500000|2025-10-09 11:15:00|7.38|6.58|7.38|6.58|7.38|6.58|7.36|6.56|0
1760008800000|2025-10-09 11:20:00|7.37|6.57|7.37|6.57|7.38|6.58|7.36|6.56|0
1760009100000|2025-10-09 11:25:00|7.38|6.58|7.37|6.57|7.39|6.59|7.36|6.56|0
1760009400000|2025-10-09 11:30:00|7.38|6.58|7.38|6.58|7.39|6.59|7.36|6.56|0
1760009700000|2025-10-09 11:35:00|7.39|6.59|7.36|6.56|7.39|6.59|7.36|6.56|0
1760010000000|2025-10-09 11:40:00|7.37|6.57|7.38|6.58|7.39|6.59|7.36|6.56|0
1760010300000|2025-10-09 11:45:00|7.39|6.59|7.37|6.57|7.39|6.59|7.36|6.56|0
1760010600000|2025-10-09 11:50:00|7.38|6.58|7.38|6.58|7.38|6.58|7.36|6.56|0
1760010900000|2025-10-09 11:55:00|7.39|6.59|7.39|6.59|7.39|6.59|7.36|6.56|0
1760011200000|2025-10-09 12:00:00|7.38|6.58|7.38|6.58|7.42|6.62|7.35|6.55|0
1760011500000|2025-10-09 12:05:00|7.37|6.57|7.38|6.58|7.39|6.59|7.37|6.57|0
1760011800000|2025-10-09 12:10:00|7.42|6.62|7.42|6.62|7.43|6.63|7.41|6.61|0
1760012100000|2025-10-09 12:15:00|7.41|6.61|7.38|6.58|7.43|6.63|7.37|6.57|0
1760012400000|2025-10-09 12:20:00|7.42|6.62|7.42|6.62|7.52|6.72|7.38|6.58|0
1760012700000|2025-10-09 12:25:00|7.43|6.63|7.42|6.62|7.44|6.64|7.41|6.61|0
1760013000000|2025-10-09 12:30:00|7.37|6.57|7.42|6.62|7.53|6.73|7.36|6.56|0
1760013300000|2025-10-09 12:35:00|7.43|6.63|7.43|6.63|7.43|6.63|7.41|6.61|0
1760013600000|2025-10-09 12:40:00|7.44|6.64|7.37|6.57|7.44|6.64|7.37|6.57|0
1760013900000|2025-10-09 12:45:00|7.38|6.58|7.38|6.58|7.39|6.59|7.37|6.57|0
1760014200000|2025-10-09 12:50:00|7.37|6.57|7.37|6.57|7.37|6.57|7.36|6.56|0
1760014500000|2025-10-09 12:55:00|7.36|6.56|7.37|6.57|7.38|6.58|7.36|6.56|0
1760014800000|2025-10-09 13:00:00|7.38|6.58|7.38|6.58|7.38|6.58|7.36|6.56|0
1760015100000|2025-10-09 13:05:00|7.37|6.57|7.36|6.56|7.39|6.59|7.36|6.56|0
1760015400000|2025-10-09 13:10:00|7.37|6.57|7.37|6.57|7.4|6.6|7.36|6.56|0
1760015700000|2025-10-09 13:15:00|7.32|6.52|7.33|6.53|7.34|6.54|7.3|6.5|0
1760016000000|2025-10-09 13:20:00|7.32|6.52|7.32|6.52|7.33|6.53|7.32|6.52|0
1760016300000|2025-10-09 13:25:00|7.31|6.51|7.31|6.51|7.31|6.51|7.31|6.51|0
1760016600000|2025-10-09 13:30:00|7.29|6.49|7.38|6.58|7.39|6.59|7.28|6.48|0
1760016900000|2025-10-09 13:35:00|7.39|6.59|7.33|6.53|7.42|6.62|7.3|6.5|0
1760017200000|2025-10-09 13:40:00|7.32|6.52|7.53|6.73|7.53|6.73|7.32|6.52|0
1760017500000|2025-10-09 13:45:00|7.54|6.74|7.43|6.63|7.56|6.76|7.38|6.58|0
1760017800000|2025-10-09 13:50:00|7.42|6.62|7.72|6.92|7.73|6.93|7.41|6.61|0
1760018100000|2025-10-09 13:55:00|7.71|6.91|7.67|6.87|7.75|6.95|7.6|6.8|0
1760018400000|2025-10-09 14:00:00|7.71|6.91|7.69|6.89|7.79|6.99|7.66|6.86|0
1760018700000|2025-10-09 14:05:00|7.67|6.87|7.66|6.86|7.7|6.9|7.59|6.79|0
1760019000000|2025-10-09 14:10:00|7.61|6.81|7.69|6.89|7.73|6.93|7.6|6.8|0
1760019300000|2025-10-09 14:15:00|7.68|6.88|7.72|6.92|7.77|6.97|7.67|6.87|0
1760019600000|2025-10-09 14:20:00|7.73|6.93|7.67|6.87|7.78|6.98|7.66|6.86|0
1760019900000|2025-10-09 14:25:00|7.68|6.88|7.72|6.92|7.75|6.95|7.68|6.88|0
1760020200000|2025-10-09 14:30:00|7.73|6.93|7.84|7.04|7.84|7.04|7.72|6.92|0
1760020500000|2025-10-09 14:35:00|7.82|7.02|7.86|7.06|7.93|7.13|7.81|7.01|0
1760020800000|2025-10-09 14:40:00|7.82|7.02|7.92|7.12|7.92|7.12|7.76|6.96|0
1760021100000|2025-10-09 14:45:00|7.93|7.13|7.81|7.01|7.96|7.16|7.8|7|0
1760021400000|2025-10-09 14:50:00|7.8|7|7.72|6.92|7.81|7.01|7.71|6.91|0
1760021700000|2025-10-09 14:55:00|7.73|6.93|7.67|6.87|7.74|6.94|7.62|6.82|0
1760022000000|2025-10-09 15:00:00|7.66|6.86|7.62|6.82|7.72|6.92|7.61|6.81|0
1760022300000|2025-10-09 15:05:00|7.61|6.81|7.62|6.82|7.73|6.93|7.61|6.81|0
1760022600000|2025-10-09 15:10:00|7.63|6.83|7.67|6.87|7.68|6.88|7.6|6.8|0
1760022900000|2025-10-09 15:15:00|7.66|6.86|7.63|6.83|7.67|6.87|7.6|6.8|0
1760023200000|2025-10-09 15:20:00|7.64|6.84|7.72|6.92|7.75|6.95|7.62|6.82|0
1760023500000|2025-10-09 15:25:00|7.73|6.93|7.73|6.93|7.84|7.04|7.7|6.9|0
1760023800000|2025-10-09 15:30:00|7.74|6.94|7.8|7|7.81|7.01|7.7|6.9|0
1760024100000|2025-10-09 15:35:00|7.81|7.01|7.73|6.93|7.87|7.07|7.69|6.89|0
1760024400000|2025-10-09 15:40:00|7.74|6.94|7.78|6.98|7.84|7.04|7.74|6.94|0
1760024700000|2025-10-09 15:45:00|7.77|6.97|7.65|6.85|7.78|6.98|7.65|6.85|0
1760025000000|2025-10-09 15:50:00|7.63|6.83|7.6|6.8|7.64|6.84|7.56|6.76|0
1760025300000|2025-10-09 15:55:00|7.57|6.77|7.53|6.73|7.59|6.79|7.51|6.71|0
1760025600000|2025-10-09 16:00:00|7.52|6.72|7.52|6.72|7.54|6.74|7.5|6.7|0
1760025900000|2025-10-09 16:05:00|7.53|6.73|7.54|6.74|7.58|6.78|7.51|6.71|0
1760026200000|2025-10-09 16:10:00|7.52|6.72|7.52|6.72|7.54|6.74|7.51|6.71|0
1760026500000|2025-10-09 16:15:00|7.53|6.73|7.63|6.83|7.63|6.83|7.52|6.72|0
1760026800000|2025-10-09 16:20:00|7.64|6.84|7.62|6.82|7.73|6.93|7.6|6.8|0
1760027100000|2025-10-09 16:25:00|7.61|6.81|7.62|6.82|7.67|6.87|7.59|6.79|0
1760027400000|2025-10-09 16:30:00|7.63|6.83|7.63|6.83|7.65|6.85|7.6|6.8|0
1760027700000|2025-10-09 16:35:00|7.62|6.82|7.64|6.84|7.65|6.85|7.55|6.75|0
1760028000000|2025-10-09 16:40:00|7.65|6.85|7.67|6.87|7.77|6.97|7.63|6.83|0
1760028300000|2025-10-09 16:45:00|7.66|6.86|7.62|6.82|7.72|6.92|7.61|6.81|0
1760028600000|2025-10-09 16:50:00|7.61|6.81|7.75|6.95|7.76|6.96|7.61|6.81|0
1760028900000|2025-10-09 16:55:00|7.76|6.96|7.89|7.09|7.92|7.12|7.76|6.96|0
1760029200000|2025-10-09 17:00:00|7.9|7.1|7.92|7.12|7.93|7.13|7.72|6.92|0
1760029500000|2025-10-09 17:05:00|7.91|7.11|7.84|7.04|7.97|7.17|7.8|7|0
1760029800000|2025-10-09 17:10:00|7.83|7.03|7.91|7.11|7.96|7.16|7.81|7.01|0
1760030100000|2025-10-09 17:15:00|7.92|7.12|7.97|7.17|8.03|7.23|7.91|7.11|0
1760030400000|2025-10-09 17:20:00|7.98|7.18|8.02|7.22|8.03|7.23|7.92|7.12|0
1760030700000|2025-10-09 17:25:00|8.01|7.21|8.12|7.32|8.12|7.32|8|7.2|0
1760031000000|2025-10-09 17:30:00|8.11|7.31|7.99|7.19|8.13|7.33|7.95|7.15|0
1760031300000|2025-10-09 17:35:00|7.94|7.14|7.88|7.08|8.04|7.24|7.87|7.07|0
1760031600000|2025-10-09 17:40:00|7.87|7.07|7.86|7.06|7.95|7.15|7.82|7.02|0
1760031900000|2025-10-09 17:45:00|7.87|7.07|7.82|7.02|7.89|7.09|7.8|7|0
1760032200000|2025-10-09 17:50:00|7.81|7.01|7.83|7.03|7.84|7.04|7.76|6.96|0
1760032500000|2025-10-09 17:55:00|7.82|7.02|7.82|7.02|7.85|7.05|7.8|7|0
1760032800000|2025-10-09 18:00:00|7.83|7.03|7.87|7.07|7.89|7.09|7.81|7.01|0
1760033100000|2025-10-09 18:05:00|7.88|7.08|7.92|7.12|7.95|7.15|7.86|7.06|0
1760033400000|2025-10-09 18:10:00|7.91|7.11|7.83|7.03|7.92|7.12|7.8|7|0
1760033700000|2025-10-09 18:15:00|7.84|7.04|7.77|6.97|7.84|7.04|7.72|6.92|0
1760034000000|2025-10-09 18:20:00|7.78|6.98|7.73|6.93|7.83|7.03|7.73|6.93|0
1760034300000|2025-10-09 18:25:00|7.72|6.92|7.78|6.98|7.78|6.98|7.71|6.91|0
1760034600000|2025-10-09 18:30:00|7.79|6.99|7.81|7.01|7.84|7.04|7.76|6.96|0
1760034900000|2025-10-09 18:35:00|7.8|7|7.72|6.92|7.81|7.01|7.71|6.91|0
1760035200000|2025-10-09 18:40:00|7.73|6.93|7.72|6.92|7.75|6.95|7.7|6.9|0
1760035500000|2025-10-09 18:45:00|7.73|6.93|7.72|6.92|7.74|6.94|7.7|6.9|0
1760035800000|2025-10-09 18:50:00|7.73|6.93|7.72|6.92|7.75|6.95|7.69|6.89|0
1760036100000|2025-10-09 18:55:00|7.71|6.91|7.63|6.83|7.74|6.94|7.61|6.81|0
1760036400000|2025-10-09 19:00:00|7.62|6.82|7.57|6.77|7.64|6.84|7.56|6.76|0
1760036700000|2025-10-09 19:05:00|7.56|6.76|7.52|6.72|7.58|6.78|7.5|6.7|0
1760037000000|2025-10-09 19:10:00|7.51|6.71|7.53|6.73|7.54|6.74|7.46|6.66|0
1760037300000|2025-10-09 19:15:00|7.52|6.72|7.52|6.72|7.56|6.76|7.49|6.69|0
1760037600000|2025-10-09 19:20:00|7.53|6.73|7.42|6.62|7.53|6.73|7.42|6.62|0
1760037900000|2025-10-09 19:25:00|7.43|6.63|7.47|6.67|7.49|6.69|7.41|6.61|0
1760038200000|2025-10-09 19:30:00|7.46|6.66|7.53|6.73|7.53|6.73|7.46|6.66|0
1760038500000|2025-10-09 19:35:00|7.52|6.72|7.44|6.64|7.53|6.73|7.41|6.61|0
1760038800000|2025-10-09 19:40:00|7.43|6.63|7.42|6.62|7.44|6.64|7.41|6.61|0
1760039100000|2025-10-09 19:45:00|7.41|6.61|7.42|6.62|7.44|6.64|7.4|6.6|0
1760039400000|2025-10-09 19:50:00|7.39|6.59|7.43|6.63|7.48|6.68|7.39|6.59|0
1760039700000|2025-10-09 19:55:00|7.44|6.64|7.46|6.66|7.56|6.76|7.43|6.63|0
1760040000000|2025-10-09 20:00:00|7.44|6.64|7.43|6.63|7.48|6.68|7.41|6.61|0
1760040300000|2025-10-09 20:05:00|7.42|6.62|7.42|6.62|7.44|6.64|7.41|6.61|0
1760040600000|2025-10-09 20:10:00|7.43|6.63|7.47|6.67|7.48|6.68|7.42|6.62|0
1760040900000|2025-10-09 20:15:00|7.46|6.66|7.42|6.62|7.48|6.68|7.42|6.62|0
1760041200000|2025-10-09 20:20:00|7.43|6.63|7.42|6.62|7.44|6.64|7.41|6.61|0
1760041500000|2025-10-09 20:25:00|7.43|6.63|7.42|6.62|7.43|6.63|7.42|6.62|0
1760041800000|2025-10-09 20:30:00|7.43|6.63|7.48|6.68|7.49|6.69|7.42|6.62|0
1760042100000|2025-10-09 20:35:00|7.47|6.67|7.47|6.67|7.47|6.67|7.46|6.66|0
1760042400000|2025-10-09 20:40:00|7.46|6.66|7.46|6.66|7.48|6.68|7.46|6.66|0
1760042700000|2025-10-09 20:45:00|7.47|6.67|7.48|6.68|7.49|6.69|7.46|6.66|0
1760043000000|2025-10-09 20:50:00|7.49|6.69|7.47|6.67|7.49|6.69|7.46|6.66|0
1760043300000|2025-10-09 20:55:00|7.82|6.32|7.78|6.28|7.82|6.32|7.78|6.28|0
1760043600000|2025-10-09 21:00:00|7.79|6.29|7.78|6.28|7.79|6.29|7.78|6.28|0
1760043900000|2025-10-09 21:05:00|7.77|6.27|7.78|6.28|7.78|6.28|7.77|6.27|0
1760045400000|2025-10-09 21:30:00|7.77|6.27|7.77|6.27|7.78|6.28|7.77|6.27|0
1760045700000|2025-10-09 21:35:00|7.76|6.26|7.76|6.26|7.76|6.26|7.76|6.26|0
1760046600000|2025-10-09 21:50:00|7.75|6.25|7.75|6.25|7.75|6.25|7.75|6.25|0
1760046900000|2025-10-09 21:55:00|7.74|6.24|7.75|6.25|7.75|6.25|7.74|6.24|0
1760047200000|2025-10-09 22:00:00|7.76|6.26|7.7|6.2|7.76|6.26|7.7|6.2|0
1760047500000|2025-10-09 22:05:00|7.71|6.21|7.73|6.23|7.73|6.23|7.71|6.21|0
1760047800000|2025-10-09 22:10:00|7.72|6.22|7.75|6.25|7.76|6.26|7.72|6.22|0
1760048100000|2025-10-09 22:15:00|7.76|6.26|7.74|6.24|7.76|6.26|7.72|6.22|0
1760048400000|2025-10-09 22:20:00|7.73|6.23|7.74|6.24|7.75|6.25|7.73|6.23|0
1760048700000|2025-10-09 22:25:00|7.73|6.23|7.73|6.23|7.74|6.24|7.73|6.23|0
1760049000000|2025-10-09 22:30:00|7.72|6.22|7.69|6.19|7.73|6.23|7.69|6.19|0
1760049300000|2025-10-09 22:35:00|7.68|6.18|7.68|6.18|7.69|6.19|7.67|6.17|0
1760049600000|2025-10-09 22:40:00|7.67|6.17|7.66|6.16|7.68|6.18|7.65|6.15|0
1760049900000|2025-10-09 22:45:00|7.67|6.17|7.67|6.17|7.68|6.18|7.66|6.16|0
1760050200000|2025-10-09 22:50:00|7.68|6.18|7.68|6.18|7.68|6.18|7.67|6.17|0
1760050500000|2025-10-09 22:55:00|7.67|6.17|7.66|6.16|7.67|6.17|7.66|6.16|0
1760050800000|2025-10-09 23:00:00|7.65|6.15|7.67|6.17|7.67|6.17|7.64|6.14|0
1760051100000|2025-10-09 23:05:00|7.68|6.18|7.68|6.18|7.68|6.18|7.67|6.17|0
1760051400000|2025-10-09 23:10:00|7.67|6.17|7.67|6.17|7.68|6.18|7.67|6.17|0
1760051700000|2025-10-09 23:15:00|7.66|6.16|7.66|6.16|7.66|6.16|7.66|6.16|0
1760052000000|2025-10-09 23:20:00|7.65|6.15|7.64|6.14|7.66|6.16|7.64|6.14|0
1760052300000|2025-10-09 23:25:00|7.65|6.15|7.65|6.15|7.65|6.15|7.64|6.14|0
1760052600000|2025-10-09 23:30:00|7.66|6.16|7.66|6.16|7.67|6.17|7.65|6.15|0
1760052900000|2025-10-09 23:35:00|7.65|6.15|7.65|6.15|7.66|6.16|7.64|6.14|0
1760053200000|2025-10-09 23:40:00|7.66|6.16|7.66|6.16|7.66|6.16|7.65|6.15|0
1760053500000|2025-10-09 23:45:00|7.65|6.15|7.62|6.12|7.65|6.15|7.6|6.1|0
1760053800000|2025-10-09 23:50:00|7.61|6.11|7.62|6.12|7.62|6.12|7.6|6.1|0
1760054100000|2025-10-09 23:55:00|7.61|6.11|7.59|6.09|7.61|6.11|7.59|6.09|0
1760054400000|2025-10-10 00:00:00|7.6|6.1|7.58|6.08|7.6|6.1|7.55|6.05|0
1760054700000|2025-10-10 00:05:00|7.59|6.09|7.61|6.11|7.61|6.11|7.58|6.08|0
1760055000000|2025-10-10 00:10:00|7.62|6.12|7.62|6.12|7.64|6.14|7.61|6.11|0
1760055300000|2025-10-10 00:15:00|7.27|6.47|7.27|6.47|7.28|6.48|7.21|6.41|0
1760055600000|2025-10-10 00:20:00|7.28|6.48|7.27|6.47|7.28|6.48|7.26|6.46|0
1760055900000|2025-10-10 00:25:00|7.26|6.46|7.28|6.48|7.28|6.48|7.26|6.46|0
1760056200000|2025-10-10 00:30:00|7.27|6.47|7.27|6.47|7.28|6.48|7.26|6.46|0
1760056500000|2025-10-10 00:35:00|7.28|6.48|7.28|6.48|7.29|6.49|7.26|6.46|0
1760056800000|2025-10-10 00:40:00|7.29|6.49|7.28|6.48|7.29|6.49|7.27|6.47|0
1760057100000|2025-10-10 00:45:00|7.27|6.47|7.27|6.47|7.27|6.47|7.26|6.46|0
1760057400000|2025-10-10 00:50:00|7.26|6.46|7.21|6.41|7.26|6.46|7.21|6.41|0
1760057700000|2025-10-10 00:55:00|7.22|6.42|7.23|6.43|7.23|6.43|7.21|6.41|0
1760058000000|2025-10-10 01:00:00|7.22|6.42|7.23|6.43|7.23|6.43|7.22|6.42|0
1760058300000|2025-10-10 01:05:00|7.22|6.42|7.23|6.43|7.23|6.43|7.21|6.41|0
1760058600000|2025-10-10 01:10:00|7.22|6.42|7.17|6.37|7.23|6.43|7.17|6.37|0
1760058900000|2025-10-10 01:15:00|7.22|6.42|7.17|6.37|7.22|6.42|7.16|6.36|0
1760059200000|2025-10-10 01:20:00|7.18|6.38|7.17|6.37|7.19|6.39|7.16|6.36|0
1760059500000|2025-10-10 01:25:00|7.16|6.36|7.17|6.37|7.19|6.39|7.16|6.36|0
1760059800000|2025-10-10 01:30:00|7.16|6.36|7.18|6.38|7.18|6.38|7.16|6.36|0
1760060100000|2025-10-10 01:35:00|7.19|6.39|7.17|6.37|7.19|6.39|7.17|6.37|0
1760060400000|2025-10-10 01:40:00|7.18|6.38|7.17|6.37|7.18|6.38|7.16|6.36|0
1760060700000|2025-10-10 01:45:00|7.18|6.38|7.17|6.37|7.18|6.38|7.17|6.37|0
1760061000000|2025-10-10 01:50:00|7.18|6.38|7.16|6.36|7.18|6.38|7.16|6.36|0
1760061300000|2025-10-10 01:55:00|7.17|6.37|7.18|6.38|7.18|6.38|7.16|6.36|0
1760061600000|2025-10-10 02:00:00|7.19|6.39|7.17|6.37|7.19|6.39|7.16|6.36|0
1760061900000|2025-10-10 02:05:00|7.16|6.36|7.17|6.37|7.18|6.38|7.16|6.36|0
1760062200000|2025-10-10 02:10:00|7.18|6.38|7.18|6.38|7.18|6.38|7.17|6.37|0
1760062500000|2025-10-10 02:15:00|7.17|6.37|7.17|6.37|7.18|6.38|7.17|6.37|0
1760062800000|2025-10-10 02:20:00|7.16|6.36|7.18|6.38|7.18|6.38|7.16|6.36|0
1760063100000|2025-10-10 02:25:00|7.17|6.37|7.17|6.37|7.18|6.38|7.16|6.36|0
1760063400000|2025-10-10 02:30:00|7.18|6.38|7.17|6.37|7.18|6.38|7.16|6.36|0
1760063700000|2025-10-10 02:35:00|7.16|6.36|7.17|6.37|7.17|6.37|7.16|6.36|0
1760064000000|2025-10-10 02:40:00|7.18|6.38|7.18|6.38|7.18|6.38|7.18|6.38|0
1760064300000|2025-10-10 02:45:00|7.17|6.37|7.17|6.37|7.18|6.38|7.17|6.37|0
1760064600000|2025-10-10 02:50:00|7.18|6.38|7.18|6.38|7.19|6.39|7.17|6.37|0
1760064900000|2025-10-10 02:55:00|7.17|6.37|7.17|6.37|7.17|6.37|7.17|6.37|0
1760065200000|2025-10-10 03:00:00|7.16|6.36|7.23|6.43|7.23|6.43|7.16|6.36|0
1760065500000|2025-10-10 03:05:00|7.28|6.48|7.27|6.47|7.28|6.48|7.26|6.46|0
1760065800000|2025-10-10 03:10:00|7.28|6.48|7.27|6.47|7.28|6.48|7.27|6.47|0
1760066100000|2025-10-10 03:15:00|7.28|6.48|7.18|6.38|7.28|6.48|7.17|6.37|0
1760066400000|2025-10-10 03:20:00|7.17|6.37|7.17|6.37|7.18|6.38|7.17|6.37|0
1760066700000|2025-10-10 03:25:00|7.18|6.38|7.22|6.42|7.23|6.43|7.17|6.37|0
1760067000000|2025-10-10 03:30:00|7.21|6.41|7.22|6.42|7.24|6.44|7.21|6.41|0
1760067300000|2025-10-10 03:35:00|7.21|6.41|7.23|6.43|7.23|6.43|7.21|6.41|0
1760067600000|2025-10-10 03:40:00|7.22|6.42|7.27|6.47|7.27|6.47|7.22|6.42|0
1760067900000|2025-10-10 03:45:00|7.28|6.48|7.28|6.48|7.29|6.49|7.26|6.46|0
1760068200000|2025-10-10 03:50:00|7.29|6.49|7.28|6.48|7.29|6.49|7.27|6.47|0
1760068500000|2025-10-10 03:55:00|7.27|6.47|7.28|6.48|7.29|6.49|7.26|6.46|0
1760068800000|2025-10-10 04:00:00|7.27|6.47|7.27|6.47|7.28|6.48|7.27|6.47|0
1760069100000|2025-10-10 04:05:00|7.28|6.48|7.28|6.48|7.28|6.48|7.27|6.47|0
1760069400000|2025-10-10 04:10:00|7.27|6.47|7.27|6.47|7.29|6.49|7.27|6.47|0
1760069700000|2025-10-10 04:15:00|7.28|6.48|7.29|6.49|7.29|6.49|7.27|6.47|0
1760070000000|2025-10-10 04:20:00|7.28|6.48|7.27|6.47|7.29|6.49|7.26|6.46|0
1760070300000|2025-10-10 04:25:00|7.28|6.48|7.28|6.48|7.28|6.48|7.27|6.47|0
1760070600000|2025-10-10 04:30:00|7.27|6.47|7.28|6.48|7.28|6.48|7.27|6.47|0
1760070900000|2025-10-10 04:35:00|7.27|6.47|7.27|6.47|7.28|6.48|7.27|6.47|0
1760071200000|2025-10-10 04:40:00|7.28|6.48|7.28|6.48|7.28|6.48|7.28|6.48|0
1760071500000|2025-10-10 04:45:00|7.29|6.49|7.28|6.48|7.29|6.49|7.27|6.47|0
1760071800000|2025-10-10 04:50:00|7.29|6.49|7.28|6.48|7.29|6.49|7.28|6.48|0
1760072100000|2025-10-10 04:55:00|7.29|6.49|7.37|6.57|7.38|6.58|7.27|6.47|0
1760072400000|2025-10-10 05:00:00|7.35|6.55|7.31|6.51|7.35|6.55|7.27|6.47|0
1760072700000|2025-10-10 05:05:00|7.32|6.52|7.32|6.52|7.32|6.52|7.31|6.51|0
1760073000000|2025-10-10 05:10:00|7.31|6.51|7.32|6.52|7.32|6.52|7.31|6.51|0
1760073300000|2025-10-10 05:15:00|7.31|6.51|7.32|6.52|7.33|6.53|7.31|6.51|0
1760073600000|2025-10-10 05:20:00|7.31|6.51|7.31|6.51|7.32|6.52|7.31|6.51|0
1760073900000|2025-10-10 05:25:00|7.32|6.52|7.32|6.52|7.33|6.53|7.31|6.51|0
1760074200000|2025-10-10 05:30:00|7.31|6.51|7.32|6.52|7.32|6.52|7.3|6.5|0
1760074500000|2025-10-10 05:35:00|7.31|6.51|7.32|6.52|7.32|6.52|7.31|6.51|0
1760074800000|2025-10-10 05:40:00|7.31|6.51|7.27|6.47|7.32|6.52|7.27|6.47|0
1760075100000|2025-10-10 05:45:00|7.26|6.46|7.27|6.47|7.28|6.48|7.26|6.46|0
1760075400000|2025-10-10 05:50:00|7.26|6.46|7.22|6.42|7.27|6.47|7.21|6.41|0
1760075700000|2025-10-10 05:55:00|7.21|6.41|7.21|6.41|7.22|6.42|7.21|6.41|0
1760076000000|2025-10-10 06:00:00|7.2|6.4|7.22|6.42|7.22|6.42|7.2|6.4|0
1760076300000|2025-10-10 06:05:00|7.21|6.41|7.21|6.41|7.22|6.42|7.2|6.4|0
1760076600000|2025-10-10 06:10:00|7.22|6.42|7.21|6.41|7.22|6.42|7.2|6.4|0
1760076900000|2025-10-10 06:15:00|7.22|6.42|7.22|6.42|7.24|6.44|7.21|6.41|0
1760077200000|2025-10-10 06:20:00|7.21|6.41|7.23|6.43|7.24|6.44|7.21|6.41|0
1760077500000|2025-10-10 06:25:00|7.24|6.44|7.23|6.43|7.24|6.44|7.22|6.42|0
1760077800000|2025-10-10 06:30:00|7.22|6.42|7.22|6.42|7.24|6.44|7.21|6.41|0
1760078100000|2025-10-10 06:35:00|7.21|6.41|7.32|6.52|7.34|6.54|7.21|6.41|0
1760078400000|2025-10-10 06:40:00|7.31|6.51|7.31|6.51|7.34|6.54|7.31|6.51|0
1760078700000|2025-10-10 06:45:00|7.3|6.5|7.32|6.52|7.35|6.55|7.3|6.5|0
1760079000000|2025-10-10 06:50:00|7.31|6.51|7.27|6.47|7.43|6.63|7.26|6.46|0
1760079300000|2025-10-10 06:55:00|7.26|6.46|7.33|6.53|7.34|6.54|7.26|6.46|0
1760079600000|2025-10-10 07:00:00|7.32|6.52|7.27|6.47|7.34|6.54|7.25|6.45|0
1760079900000|2025-10-10 07:05:00|7.26|6.46|7.28|6.48|7.29|6.49|7.26|6.46|0
1760080200000|2025-10-10 07:10:00|7.27|6.47|7.28|6.48|7.29|6.49|7.26|6.46|0
1760080500000|2025-10-10 07:15:00|7.29|6.49|7.27|6.47|7.29|6.49|7.26|6.46|0
1760080800000|2025-10-10 07:20:00|7.28|6.48|7.27|6.47|7.29|6.49|7.25|6.45|0
1760081100000|2025-10-10 07:25:00|7.26|6.46|7.27|6.47|7.29|6.49|7.26|6.46|0
1760081400000|2025-10-10 07:30:00|7.26|6.46|7.27|6.47|7.29|6.49|7.26|6.46|0
1760081700000|2025-10-10 07:35:00|7.26|6.46|7.32|6.52|7.32|6.52|7.26|6.46|0
1760082000000|2025-10-10 07:40:00|7.31|6.51|7.32|6.52|7.33|6.53|7.3|6.5|0
1760082300000|2025-10-10 07:45:00|7.31|6.51|7.33|6.53|7.33|6.53|7.31|6.51|0
1760082600000|2025-10-10 07:50:00|7.34|6.54|7.32|6.52|7.34|6.54|7.3|6.5|0
1760082900000|2025-10-10 07:55:00|7.33|6.53|7.26|6.46|7.33|6.53|7.26|6.46|0
1760083200000|2025-10-10 08:00:00|7.27|6.47|7.29|6.49|7.29|6.49|7.25|6.45|0
1760083500000|2025-10-10 08:05:00|7.28|6.48|7.27|6.47|7.29|6.49|7.26|6.46|0
1760083800000|2025-10-10 08:10:00|7.28|6.48|7.27|6.47|7.29|6.49|7.26|6.46|0
1760084100000|2025-10-10 08:15:00|7.28|6.48|7.27|6.47|7.28|6.48|7.26|6.46|0
1760084400000|2025-10-10 08:20:00|7.28|6.48|7.27|6.47|7.29|6.49|7.26|6.46|0
1760084700000|2025-10-10 08:25:00|7.26|6.46|7.28|6.48|7.28|6.48|7.26|6.46|0
1760085000000|2025-10-10 08:30:00|7.27|6.47|7.27|6.47|7.29|6.49|7.26|6.46|0
1760085300000|2025-10-10 08:35:00|7.26|6.46|7.28|6.48|7.28|6.48|7.26|6.46|0
1760085600000|2025-10-10 08:40:00|7.27|6.47|7.27|6.47|7.28|6.48|7.26|6.46|0
1760085900000|2025-10-10 08:45:00|7.26|6.46|7.26|6.46|7.28|6.48|7.26|6.46|0
1760086200000|2025-10-10 08:50:00|7.27|6.47|7.28|6.48|7.28|6.48|7.27|6.47|0
1760086500000|2025-10-10 08:55:00|7.27|6.47|7.27|6.47|7.28|6.48|7.27|6.47|0
1760086800000|2025-10-10 09:00:00|7.31|6.51|7.38|6.58|7.55|6.75|7.28|6.48|0
1760087100000|2025-10-10 09:05:00|7.37|6.57|7.37|6.57|7.43|6.63|7.36|6.56|0
1760087400000|2025-10-10 09:10:00|7.38|6.58|7.41|6.61|7.44|6.64|7.35|6.55|0
1760087700000|2025-10-10 09:15:00|7.42|6.62|7.48|6.68|7.48|6.68|7.41|6.61|0
1760088000000|2025-10-10 09:20:00|7.47|6.67|7.47|6.67|7.49|6.69|7.46|6.66|0
1760088300000|2025-10-10 09:25:00|7.48|6.68|7.48|6.68|7.49|6.69|7.47|6.67|0
1760088600000|2025-10-10 09:30:00|7.49|6.69|7.47|6.67|7.52|6.72|7.47|6.67|0
1760088900000|2025-10-10 09:35:00|7.49|6.69|7.52|6.72|7.54|6.74|7.48|6.68|0
1760089200000|2025-10-10 09:40:00|7.51|6.71|7.57|6.77|7.59|6.79|7.51|6.71|0
1760089500000|2025-10-10 09:45:00|7.58|6.78|7.62|6.82|7.64|6.84|7.55|6.75|0
1760089800000|2025-10-10 09:50:00|7.61|6.81|7.67|6.87|7.68|6.88|7.61|6.81|0
1760090100000|2025-10-10 09:55:00|7.66|6.86|7.72|6.92|7.73|6.93|7.66|6.86|0
1760090400000|2025-10-10 10:00:00|7.73|6.93|7.67|6.87|7.73|6.93|7.67|6.87|0
1760090700000|2025-10-10 10:05:00|7.66|6.86|7.66|6.86|7.68|6.88|7.65|6.85|0
1760091000000|2025-10-10 10:10:00|7.67|6.87|7.62|6.82|7.67|6.87|7.61|6.81|0
1760091300000|2025-10-10 10:15:00|7.61|6.81|7.57|6.77|7.63|6.83|7.55|6.75|0
1760091600000|2025-10-10 10:20:00|7.56|6.76|7.58|6.78|7.58|6.78|7.56|6.76|0
1760091900000|2025-10-10 10:25:00|7.57|6.77|7.57|6.77|7.58|6.78|7.56|6.76|0
1760092200000|2025-10-10 10:30:00|7.58|6.78|7.57|6.77|7.59|6.79|7.55|6.75|0
1760092500000|2025-10-10 10:35:00|7.58|6.78|7.58|6.78|7.59|6.79|7.56|6.76|0
1760092800000|2025-10-10 10:40:00|7.57|6.77|7.56|6.76|7.57|6.77|7.56|6.76|0
1760093100000|2025-10-10 10:45:00|7.57|6.77|7.57|6.77|7.59|6.79|7.56|6.76|0
1760093400000|2025-10-10 10:50:00|7.58|6.78|7.57|6.77|7.59|6.79|7.55|6.75|0
1760093700000|2025-10-10 10:55:00|7.58|6.78|7.52|6.72|7.59|6.79|7.52|6.72|0
1760094000000|2025-10-10 11:00:00|7.51|6.71|7.48|6.68|7.53|6.73|7.47|6.67|0
1760094300000|2025-10-10 11:05:00|7.49|6.69|7.47|6.67|7.49|6.69|7.46|6.66|0
1760094600000|2025-10-10 11:10:00|7.48|6.68|7.48|6.68|7.48|6.68|7.46|6.66|0
1760094900000|2025-10-10 11:15:00|7.47|6.67|7.47|6.67|7.48|6.68|7.47|6.67|0
1760095200000|2025-10-10 11:20:00|7.48|6.68|7.48|6.68|7.48|6.68|7.46|6.66|0
1760095500000|2025-10-10 11:25:00|7.49|6.69|7.47|6.67|7.49|6.69|7.46|6.66|0
1760095800000|2025-10-10 11:30:00|7.46|6.66|7.47|6.67|7.47|6.67|7.46|6.66|0
1760096100000|2025-10-10 11:35:00|7.48|6.68|7.47|6.67|7.48|6.68|7.41|6.61|0
1760096400000|2025-10-10 11:40:00|7.48|6.68|7.46|6.66|7.48|6.68|7.42|6.62|0
1760096700000|2025-10-10 11:45:00|7.47|6.67|7.37|6.57|7.47|6.67|7.37|6.57|0
1760097000000|2025-10-10 11:50:00|7.36|6.56|7.37|6.57|7.37|6.57|7.36|6.56|0
1760097300000|2025-10-10 11:55:00|7.36|6.56|7.37|6.57|7.38|6.58|7.35|6.55|0
1760097600000|2025-10-10 12:00:00|7.38|6.58|7.37|6.57|7.38|6.58|7.36|6.56|0
1760097900000|2025-10-10 12:05:00|7.38|6.58|7.38|6.58|7.39|6.59|7.36|6.56|0
1760098200000|2025-10-10 12:10:00|7.39|6.59|7.38|6.58|7.39|6.59|7.36|6.56|0
1760098500000|2025-10-10 12:15:00|7.37|6.57|7.38|6.58|7.38|6.58|7.36|6.56|0
1760098800000|2025-10-10 12:20:00|7.37|6.57|7.38|6.58|7.38|6.58|7.36|6.56|0
1760099100000|2025-10-10 12:25:00|7.37|6.57|7.42|6.62|7.43|6.63|7.36|6.56|0
1760099400000|2025-10-10 12:30:00|7.43|6.63|7.43|6.63|7.43|6.63|7.41|6.61|0
1760099700000|2025-10-10 12:35:00|7.44|6.64|7.47|6.67|7.49|6.69|7.41|6.61|0
1760100000000|2025-10-10 12:40:00|7.48|6.68|7.48|6.68|7.49|6.69|7.42|6.62|0
1760100300000|2025-10-10 12:45:00|7.47|6.67|7.47|6.67|7.49|6.69|7.46|6.66|0
1760100600000|2025-10-10 12:50:00|7.48|6.68|7.48|6.68|7.48|6.68|7.46|6.66|0
1760100900000|2025-10-10 12:55:00|7.47|6.67|7.47|6.67|7.49|6.69|7.46|6.66|0
1760101200000|2025-10-10 13:00:00|7.46|6.66|7.46|6.66|7.48|6.68|7.45|6.65|0
1760101500000|2025-10-10 13:05:00|7.47|6.67|7.47|6.67|7.48|6.68|7.46|6.66|0
1760101800000|2025-10-10 13:10:00|7.48|6.68|7.47|6.67|7.49|6.69|7.46|6.66|0
1760102100000|2025-10-10 13:15:00|7.42|6.62|7.43|6.63|7.47|6.67|7.4|6.6|0
1760102400000|2025-10-10 13:20:00|7.42|6.62|7.42|6.62|7.44|6.64|7.41|6.61|0
1760102700000|2025-10-10 13:25:00|7.41|6.61|7.41|6.61|7.41|6.61|7.41|6.61|0
1760103000000|2025-10-10 13:30:00|7.43|6.63|7.39|6.59|7.49|6.69|7.34|6.54|0
1760103300000|2025-10-10 13:35:00|7.38|6.58|7.32|6.52|7.42|6.62|7.29|6.49|0
1760103600000|2025-10-10 13:40:00|7.33|6.53|7.31|6.51|7.35|6.55|7.3|6.5|0
1760103900000|2025-10-10 13:45:00|7.33|6.53|7.37|6.57|7.39|6.59|7.26|6.46|0
1760104200000|2025-10-10 13:50:00|7.38|6.58|7.44|6.64|7.47|6.67|7.36|6.56|0
1760104500000|2025-10-10 13:55:00|7.42|6.62|7.32|6.52|7.44|6.64|7.3|6.5|0
1760104800000|2025-10-10 14:00:00|7.31|6.51|7.36|6.56|7.5|6.7|7.29|6.49|0
1760105100000|2025-10-10 14:05:00|7.38|6.58|7.22|6.42|7.44|6.64|7.22|6.42|0
1760105400000|2025-10-10 14:10:00|7.23|6.43|7.32|6.52|7.34|6.54|7.2|6.4|0
1760105700000|2025-10-10 14:15:00|7.31|6.51|7.32|6.52|7.45|6.65|7.31|6.51|0
1760106000000|2025-10-10 14:20:00|7.31|6.51|7.33|6.53|7.35|6.55|7.28|6.48|0
1760106300000|2025-10-10 14:25:00|7.32|6.52|7.32|6.52|7.36|6.56|7.21|6.41|0
1760106600000|2025-10-10 14:30:00|7.33|6.53|7.33|6.53|7.35|6.55|7.24|6.44|0
1760106900000|2025-10-10 14:35:00|7.31|6.51|7.32|6.52|7.36|6.56|7.26|6.46|0
1760107200000|2025-10-10 14:40:00|7.31|6.51|7.33|6.53|7.36|6.56|7.28|6.48|0
1760107500000|2025-10-10 14:45:00|7.32|6.52|7.22|6.42|7.33|6.53|7.13|6.33|0
1760107800000|2025-10-10 14:50:00|7.21|6.41|7.23|6.43|7.26|6.46|7.2|6.4|0
1760108100000|2025-10-10 14:55:00|7.22|6.42|8.26|6.01|8.56|7.01|7.06|5.04|0
1760108400000|2025-10-10 15:00:00|8.28|6.03|9.14|6.89|9.32|7.07|6.47|4.31|0
1760108700000|2025-10-10 15:05:00|9.17|6.92|9.41|7.16|10.38|8.13|9.01|6.76|0
1760109000000|2025-10-10 15:10:00|9.38|7.13|8.93|6.68|9.39|7.14|8.85|6.6|0
1760109300000|2025-10-10 15:15:00|8.94|6.69|9.79|7.54|10.03|7.78|8.92|6.67|0
1760109600000|2025-10-10 15:20:00|9.77|7.52|11.2|8.65|11.21|8.66|9.77|7.45|0
1760109900000|2025-10-10 15:25:00|11.18|8.63|11.43|8.88|11.77|9.22|10.71|8.16|0
1760110200000|2025-10-10 15:30:00|11.44|8.89|12.89|10.34|13.15|10.6|11.44|8.89|0
1760110500000|2025-10-10 15:35:00|12.87|10.32|12.24|9.69|12.87|10.32|11.99|9.44|0
1760110800000|2025-10-10 15:40:00|12.26|9.71|11.02|8.47|12.69|10.14|11.02|8.47|0
1760111100000|2025-10-10 15:45:00|11.01|8.46|11|8.45|11.2|8.65|10.71|8.16|0
1760111400000|2025-10-10 15:50:00|11.01|8.46|10.75|8.2|11.01|8.46|10.57|8.02|0
1760111700000|2025-10-10 15:55:00|10.76|8.21|11.23|8.68|11.52|8.97|10.76|8.21|0
1760112000000|2025-10-10 16:00:00|11.2|8.65|11.96|9.41|12.02|9.47|11.2|8.65|0
1760112300000|2025-10-10 16:05:00|11.9|9.35|11.71|9.16|12.01|9.46|11.52|8.97|0
1760112600000|2025-10-10 16:10:00|11.73|9.18|11.56|9.01|12.01|9.46|11.48|8.93|0
1760112900000|2025-10-10 16:15:00|11.58|9.03|11.68|9.13|11.94|9.39|11.48|8.93|0
1760113200000|2025-10-10 16:20:00|11.71|9.16|11.46|8.91|11.91|9.36|11.34|8.79|0
1760113500000|2025-10-10 16:25:00|11.47|8.92|11.84|9.29|11.89|9.34|11.47|8.92|0
1760113800000|2025-10-10 16:30:00|11.81|9.26|11.84|9.29|11.85|9.3|11.41|8.86|0
1760114100000|2025-10-10 16:35:00|11.82|9.27|11.91|9.36|12.01|9.46|11.72|9.17|0
1760114400000|2025-10-10 16:40:00|11.87|9.32|12.1|9.55|12.13|9.58|11.84|9.29|0
1760114700000|2025-10-10 16:45:00|12.14|9.59|12.44|9.89|12.52|9.97|12.09|9.54|0
1760115000000|2025-10-10 16:50:00|12.41|9.86|12.71|10.16|12.79|10.24|12.41|9.86|0
1760115300000|2025-10-10 16:55:00|12.7|10.15|12.55|10|12.7|10.15|12.39|9.84|0
1760115600000|2025-10-10 17:00:00|12.58|10.03|13.06|10.51|13.06|10.51|12.45|9.9|0
1760115900000|2025-10-10 17:05:00|13.04|10.49|13.26|10.71|13.33|10.78|13.03|10.48|0
1760116200000|2025-10-10 17:10:00|13.32|10.77|13.15|10.6|13.37|10.82|12.9|10.35|0
1760116500000|2025-10-10 17:15:00|13.08|10.53|12.55|10|13.1|10.55|12.48|9.93|0
1760116800000|2025-10-10 17:20:00|12.57|10.02|12.28|9.73|12.73|10.18|12.21|9.66|0
1760117100000|2025-10-10 17:25:00|12.27|9.72|12.05|9.5|12.33|9.78|12.03|9.48|0
1760117400000|2025-10-10 17:30:00|12.06|9.51|11.75|9.2|12.18|9.63|11.74|9.19|0
1760117700000|2025-10-10 17:35:00|11.82|9.27|11.8|9.25|11.86|9.31|11.69|9.14|0
1760118000000|2025-10-10 17:40:00|11.82|9.27|12.08|9.53|12.08|9.53|11.71|9.16|0
1760118300000|2025-10-10 17:45:00|12.09|9.54|12.08|9.83|12.54|10.07|12|9.5|0
1760118600000|2025-10-10 17:50:00|12.07|9.82|12.5|10.25|12.52|10.27|12.06|9.81|0
1760118900000|2025-10-10 17:55:00|12.49|10.24|12.27|10.02|12.59|10.34|12.26|10.01|0
1760119200000|2025-10-10 18:00:00|12.26|10.01|12.38|10.13|12.53|10.28|12.26|10.01|0
1760119500000|2025-10-10 18:05:00|12.36|10.11|12.2|9.95|12.45|10.2|12.13|9.88|0
1760119800000|2025-10-10 18:10:00|12.24|9.99|11.96|9.71|12.28|10.03|11.95|9.7|0
1760120100000|2025-10-10 18:15:00|11.93|9.68|11.95|9.7|12.03|9.78|11.7|9.45|0
1760120400000|2025-10-10 18:20:00|11.94|9.69|11.55|9.3|11.94|9.69|11.52|9.27|0
1760120700000|2025-10-10 18:25:00|11.54|9.29|11.79|9.54|11.81|9.56|11.47|9.22|0
1760121000000|2025-10-10 18:30:00|11.78|9.53|11.76|9.51|11.88|9.63|11.69|9.44|0
1760121300000|2025-10-10 18:35:00|11.78|9.53|12.01|9.76|12.03|9.78|11.77|9.52|0
1760121600000|2025-10-10 18:40:00|12.02|9.77|12.3|10.05|12.31|10.06|11.97|9.72|0
1760121900000|2025-10-10 18:45:00|12.32|10.07|12.42|10.17|12.68|10.43|12.17|9.92|0
1760122200000|2025-10-10 18:50:00|12.41|10.16|12.92|10.67|12.92|10.67|12.41|10.16|0
1760122500000|2025-10-10 18:55:00|12.91|10.66|12.64|10.39|12.94|10.69|12.63|10.38|0
1760122800000|2025-10-10 19:00:00|12.63|10.38|12.55|10.3|12.66|10.41|12.27|10.02|0
1760123100000|2025-10-10 19:05:00|12.54|10.29|12.44|10.19|12.59|10.34|12.28|10.03|0
1760123400000|2025-10-10 19:10:00|12.47|10.22|12.65|10.4|12.8|10.55|12.42|10.17|0
1760123700000|2025-10-10 19:15:00|12.64|10.39|12.46|10.21|12.69|10.44|12.31|10.06|0
1760124000000|2025-10-10 19:20:00|12.44|10.19|12.66|10.41|12.78|10.53|12.38|10.13|0
1760124300000|2025-10-10 19:25:00|12.63|10.38|12.86|10.61|12.99|10.74|12.56|10.31|0
1760124600000|2025-10-10 19:30:00|12.85|10.6|12.98|10.73|13.04|10.79|12.71|10.46|0
1760124900000|2025-10-10 19:35:00|13|10.75|13.31|11.06|13.42|11.17|13|10.75|0
1760125200000|2025-10-10 19:40:00|13.32|11.07|12.55|10.3|13.32|11.07|12.46|10.21|0
1760125500000|2025-10-10 19:45:00|12.51|10.26|12.13|9.88|12.51|10.26|12.01|9.76|0
1760125800000|2025-10-10 19:50:00|12.18|9.93|12.94|10.69|12.95|10.7|12.18|9.93|0
1760126100000|2025-10-10 19:55:00|13.02|10.77|12.91|10.66|13.25|11|12.89|10.64|0
1760126400000|2025-10-10 20:00:00|12.93|10.68|12.95|10.7|13.26|11.01|12.89|10.64|0
1760126700000|2025-10-10 20:05:00|12.94|10.69|12.86|10.61|13.04|10.79|12.73|10.48|0
1760127000000|2025-10-10 20:10:00|12.84|10.59|12.75|10.5|12.84|10.59|12.7|10.45|0
1760314800000|2025-10-13 00:20:00|10.31|8.21|10.82|8.12|10.84|8.24|10.3|7.91|0
1760315100000|2025-10-13 00:25:00|10.81|8.11|10.78|8.08|10.83|8.13|10.66|7.96|0
1760315400000|2025-10-13 00:30:00|10.81|8.11|10.85|8.15|10.88|8.18|10.81|8.11|0
1760315700000|2025-10-13 00:35:00|10.84|8.14|10.57|7.87|10.88|8.18|10.49|7.79|0
1760316000000|2025-10-13 00:40:00|10.51|7.81|10.31|7.61|10.51|7.81|10.3|7.6|0
1760316300000|2025-10-13 00:45:00|10.32|7.62|10.29|7.59|10.33|7.63|10.27|7.57|0
1760316600000|2025-10-13 00:50:00|10.3|7.6|10.32|7.62|10.33|7.63|10.27|7.57|0
1760316900000|2025-10-13 00:55:00|10.36|7.66|10.37|7.67|10.39|7.69|10.33|7.63|0
1760317200000|2025-10-13 01:00:00|10.39|7.69|10.42|7.72|10.42|7.72|10.34|7.64|0
1760317500000|2025-10-13 01:05:00|10.41|7.71|10.45|7.75|10.45|7.75|10.31|7.61|0
1760317800000|2025-10-13 01:10:00|10.46|7.76|10.42|7.72|10.47|7.77|10.31|7.61|0
1760318100000|2025-10-13 01:15:00|10.41|7.71|10.4|7.7|10.44|7.74|10.38|7.68|0
1760318400000|2025-10-13 01:20:00|10.41|7.71|10.37|7.67|10.42|7.72|10.34|7.64|0
1760318700000|2025-10-13 01:25:00|10.38|7.68|10.57|7.87|10.58|7.88|10.33|7.63|0
1760319000000|2025-10-13 01:30:00|10.56|7.86|10.51|7.81|10.58|7.88|10.48|7.78|0
1760319300000|2025-10-13 01:35:00|10.5|7.8|10.36|7.96|10.53|7.97|10.35|7.79|0
1760319600000|2025-10-13 01:40:00|10.35|7.95|10.36|7.96|10.38|7.98|10.32|7.92|0
1760319900000|2025-10-13 01:45:00|10.35|7.95|10.31|7.91|10.37|7.97|10.3|7.9|0
1760320200000|2025-10-13 01:50:00|10.3|7.9|10.11|7.71|10.31|7.91|10.11|7.71|0
1760320500000|2025-10-13 01:55:00|10.12|7.72|10.1|7.7|10.14|7.74|10.1|7.7|0
1760320800000|2025-10-13 02:00:00|10.11|7.71|10.21|7.81|10.22|7.82|10.09|7.69|0
1760321100000|2025-10-13 02:05:00|10.2|7.8|10.2|7.8|10.22|7.82|10.14|7.74|0
1760321400000|2025-10-13 02:10:00|10.21|7.81|10.21|7.81|10.25|7.85|10.19|7.79|0
1760321700000|2025-10-13 02:15:00|10.2|7.8|10.22|7.82|10.24|7.84|10.19|7.79|0
1760322000000|2025-10-13 02:20:00|10.21|7.81|10.2|7.8|10.24|7.84|10.19|7.79|0
1760322300000|2025-10-13 02:25:00|10.21|7.81|10.21|7.81|10.23|7.83|10.2|7.8|0
1760322600000|2025-10-13 02:30:00|10.22|7.82|10.07|7.67|10.23|7.83|10.07|7.67|0
1760322900000|2025-10-13 02:35:00|10.08|7.68|10.12|7.72|10.14|7.74|10.07|7.67|0
1760323200000|2025-10-13 02:40:00|10.13|7.73|10.12|7.72|10.14|7.74|10.11|7.71|0
1760323500000|2025-10-13 02:45:00|10.13|7.73|10.12|7.72|10.13|7.73|10.1|7.7|0
1760323800000|2025-10-13 02:50:00|10.13|7.73|10.13|7.73|10.14|7.74|10.1|7.7|0
1760324100000|2025-10-13 02:55:00|10.12|7.72|10.2|7.8|10.24|7.84|10.1|7.7|0
1760324400000|2025-10-13 03:00:00|10.21|7.81|10.07|7.97|10.33|8.07|10.05|7.8|0
1760324700000|2025-10-13 03:05:00|10.08|7.98|10.01|7.91|10.08|7.98|10.01|7.91|0
1760325000000|2025-10-13 03:10:00|10.02|7.92|9.36|8.56|10.04|8.58|9.35|7.9|0
1760325300000|2025-10-13 03:15:00|9.37|8.57|9.38|8.58|9.38|8.58|9.36|8.56|0
1760325600000|2025-10-13 03:20:00|9.36|8.56|9.38|8.58|9.39|8.59|9.35|8.55|0
1760325900000|2025-10-13 03:25:00|9.36|8.56|9.36|8.56|9.38|8.58|9.35|8.55|0
1760326200000|2025-10-13 03:30:00|9.37|8.57|9.41|8.61|9.42|8.62|9.34|8.54|0
1760326500000|2025-10-13 03:35:00|9.42|8.62|9.4|8.6|9.43|8.63|9.39|8.59|0
1760326800000|2025-10-13 03:40:00|9.41|8.61|9.54|8.74|9.54|8.74|9.39|8.59|0
1760327100000|2025-10-13 03:45:00|9.53|8.73|9.62|8.82|9.62|8.82|9.5|8.7|0
1760327400000|2025-10-13 03:50:00|9.61|8.81|9.65|8.85|9.67|8.87|9.58|8.78|0
1760327700000|2025-10-13 03:55:00|9.64|8.84|9.7|8.9|9.72|8.92|9.64|8.84|0
1760328000000|2025-10-13 04:00:00|9.69|8.89|9.67|8.87|9.7|8.9|9.63|8.83|0
1760328300000|2025-10-13 04:05:00|9.68|8.88|9.68|8.88|9.7|8.9|9.62|8.82|0
1760328600000|2025-10-13 04:10:00|9.69|8.89|9.56|8.76|9.69|8.89|9.51|8.71|0
1760328900000|2025-10-13 04:15:00|9.55|8.75|9.52|8.72|9.56|8.76|9.5|8.7|0
1760329200000|2025-10-13 04:20:00|9.51|8.71|9.61|8.81|9.62|8.82|9.5|8.7|0
1760329500000|2025-10-13 04:25:00|9.6|8.8|9.57|8.77|9.63|8.83|9.55|8.75|0
1760329800000|2025-10-13 04:30:00|9.56|8.76|9.57|8.77|9.59|8.79|9.54|8.74|0
1760330100000|2025-10-13 04:35:00|9.58|8.78|9.56|8.76|9.58|8.78|9.55|8.75|0
1760330400000|2025-10-13 04:40:00|9.57|8.77|9.56|8.76|9.57|8.77|9.5|8.7|0
1760330700000|2025-10-13 04:45:00|9.55|8.75|9.55|8.75|9.57|8.77|9.54|8.74|0
1760331000000|2025-10-13 04:50:00|9.54|8.74|9.41|8.61|9.58|8.78|9.4|8.6|0
1760331300000|2025-10-13 04:55:00|9.42|8.62|9.41|8.61|9.43|8.63|9.4|8.6|0
1760331600000|2025-10-13 05:00:00|9.42|8.62|9.5|8.7|9.52|8.72|9.39|8.59|0
1760331900000|2025-10-13 05:05:00|9.51|8.71|9.41|8.61|9.53|8.73|9.39|8.59|0
1760332200000|2025-10-13 05:10:00|9.42|8.62|9.51|8.71|9.52|8.72|9.41|8.61|0
1760332500000|2025-10-13 05:15:00|9.52|8.72|9.47|8.67|9.52|8.72|9.44|8.64|0
1760332800000|2025-10-13 05:20:00|9.48|8.68|9.46|8.66|9.48|8.68|9.45|8.65|0
1760333100000|2025-10-13 05:25:00|9.47|8.67|9.46|8.66|9.48|8.68|9.45|8.65|0
1760333400000|2025-10-13 05:30:00|9.45|8.65|9.47|8.67|9.48|8.68|9.45|8.65|0
1760333700000|2025-10-13 05:35:00|9.48|8.68|9.45|8.65|9.48|8.68|9.44|8.64|0
1760334000000|2025-10-13 05:40:00|9.46|8.66|9.45|8.65|9.5|8.7|9.45|8.65|0
1760334300000|2025-10-13 05:45:00|9.46|8.66|9.56|8.76|9.57|8.77|9.46|8.66|0
1760334600000|2025-10-13 05:50:00|9.55|8.75|9.51|8.71|9.57|8.77|9.48|8.68|0
1760334900000|2025-10-13 05:55:00|9.52|8.72|9.52|8.72|9.52|8.72|9.49|8.69|0
1760335200000|2025-10-13 06:00:00|9.53|8.73|9.51|8.71|9.53|8.73|9.48|8.68|0
1760335500000|2025-10-13 06:05:00|9.5|8.7|9.5|8.7|9.56|8.76|9.44|8.64|0
1760335800000|2025-10-13 06:10:00|9.49|8.69|9.63|8.83|9.68|8.88|9.49|8.69|0
1760336100000|2025-10-13 06:15:00|9.62|8.82|9.61|8.81|9.64|8.84|9.58|8.78|0
1760336400000|2025-10-13 06:20:00|9.62|8.82|9.67|8.87|9.67|8.87|9.59|8.79|0
1760336700000|2025-10-13 06:25:00|9.66|8.86|9.66|8.86|9.68|8.88|9.62|8.82|0
1760337000000|2025-10-13 06:30:00|9.65|8.85|9.46|8.66|9.66|8.86|9.45|8.65|0
1760337300000|2025-10-13 06:35:00|9.47|8.67|9.42|8.62|9.48|8.68|9.39|8.59|0
1760337600000|2025-10-13 06:40:00|9.43|8.63|9.42|8.62|9.43|8.63|9.4|8.6|0
1760337900000|2025-10-13 06:45:00|9.43|8.63|9.41|8.61|9.44|8.64|9.39|8.59|0
1760338200000|2025-10-13 06:50:00|9.36|8.56|9.26|8.46|9.38|8.58|9.25|8.45|0
1760338500000|2025-10-13 06:55:00|9.27|8.47|9.21|8.41|9.27|8.47|9.16|8.36|0
1760338800000|2025-10-13 07:00:00|9.22|8.42|9.3|8.5|9.3|8.5|9.11|8.31|0
1760339100000|2025-10-13 07:05:00|9.32|8.52|9.12|8.32|9.33|8.53|9.08|8.28|0
1760339400000|2025-10-13 07:10:00|9.13|8.33|9.02|8.22|9.15|8.35|8.99|8.19|0
1760339700000|2025-10-13 07:15:00|9.03|8.23|8.96|8.16|9.03|8.23|8.9|8.1|0
1760340000000|2025-10-13 07:20:00|8.97|8.17|8.81|8.01|9|8.2|8.79|7.99|0
1760340300000|2025-10-13 07:25:00|8.83|8.03|8.76|7.96|8.86|8.06|8.76|7.96|0
1760340600000|2025-10-13 07:30:00|8.78|7.98|8.78|7.98|8.82|8.02|8.7|7.9|0
1760340900000|2025-10-13 07:35:00|8.77|7.97|8.81|8.01|8.83|8.03|8.75|7.95|0
1760341200000|2025-10-13 07:40:00|8.8|8|8.83|8.03|8.84|8.04|8.76|7.96|0
1760341500000|2025-10-13 07:45:00|8.84|8.04|8.84|8.04|8.85|8.05|8.8|8|0
1760341800000|2025-10-13 07:50:00|8.89|8.09|8.86|8.06|8.92|8.12|8.86|8.06|0
1760342100000|2025-10-13 07:55:00|8.87|8.07|8.77|7.97|8.87|8.07|8.76|7.96|0
1760342400000|2025-10-13 08:00:00|8.78|7.98|8.76|7.96|8.79|7.99|8.74|7.94|0
1760342700000|2025-10-13 08:05:00|8.77|7.97|8.92|8.12|8.93|8.13|8.76|7.96|0
1760343000000|2025-10-13 08:10:00|8.91|8.11|8.92|8.12|8.94|8.14|8.85|8.05|0
1760343300000|2025-10-13 08:15:00|8.93|8.13|8.96|8.16|9.03|8.23|8.87|8.07|0
1760343600000|2025-10-13 08:20:00|8.95|8.15|8.97|8.17|8.99|8.19|8.86|8.06|0
1760343900000|2025-10-13 08:25:00|8.98|8.18|9.03|8.23|9.03|8.23|8.96|8.16|0
1760344200000|2025-10-13 08:30:00|9.01|8.21|8.97|8.17|9.02|8.22|8.95|8.15|0
1760344500000|2025-10-13 08:35:00|8.99|8.19|9.01|8.21|9.03|8.23|8.96|8.16|0
1760344800000|2025-10-13 08:40:00|9.02|8.22|9.17|8.37|9.17|8.37|8.97|8.17|0
1760345100000|2025-10-13 08:45:00|9.15|8.35|9.11|8.31|9.19|8.39|9.11|8.31|0
1760345400000|2025-10-13 08:50:00|9.12|8.32|9.06|8.26|9.13|8.33|9.05|8.25|0
1760345700000|2025-10-13 08:55:00|9.05|8.25|8.97|8.17|9.07|8.27|8.95|8.15|0
1760346000000|2025-10-13 09:00:00|8.98|8.18|8.94|8.14|9.02|8.22|8.94|8.14|0
1760346300000|2025-10-13 09:05:00|8.96|8.16|9.03|8.23|9.03|8.23|8.95|8.15|0
1760346600000|2025-10-13 09:10:00|9.04|8.24|9.03|8.23|9.04|8.24|9|8.2|0
1760346900000|2025-10-13 09:15:00|9.02|8.22|8.92|8.12|9.03|8.23|8.9|8.1|0
1760347200000|2025-10-13 09:20:00|8.93|8.13|9.02|8.22|9.02|8.22|8.9|8.1|0
1760347500000|2025-10-13 09:25:00|9.01|8.21|9.02|8.22|9.03|8.23|8.99|8.19|0
1760347800000|2025-10-13 09:30:00|9.01|8.21|9.01|8.21|9.04|8.24|8.98|8.18|0
1760348100000|2025-10-13 09:35:00|9.02|8.22|9.02|8.22|9.07|8.27|9|8.2|0
1760348400000|2025-10-13 09:40:00|9.01|8.21|9.02|8.22|9.04|8.24|9|8.2|0
1760348700000|2025-10-13 09:45:00|9.01|8.21|9.01|8.21|9.03|8.23|9|8.2|0
1760349000000|2025-10-13 09:50:00|9|8.2|9.06|8.26|9.09|8.29|9|8.2|0
1760349300000|2025-10-13 09:55:00|9.05|8.25|9.08|8.28|9.08|8.28|8.99|8.19|0
1760349600000|2025-10-13 10:00:00|9.09|8.29|9.07|8.27|9.09|8.29|9.04|8.24|0
1760349900000|2025-10-13 10:05:00|9.08|8.28|9.06|8.26|9.08|8.28|9.05|8.25|0
1760350200000|2025-10-13 10:10:00|9.07|8.27|9.07|8.27|9.09|8.29|9.04|8.24|0
1760350500000|2025-10-13 10:15:00|9.08|8.28|9.16|8.36|9.21|8.41|9.06|8.26|0
1760350800000|2025-10-13 10:20:00|9.15|8.35|9.21|8.41|9.24|8.44|9.14|8.34|0
1760351100000|2025-10-13 10:25:00|9.2|8.4|9.17|8.37|9.23|8.43|9.15|8.35|0
1760351400000|2025-10-13 10:30:00|9.18|8.38|9.16|8.36|9.22|8.42|9.1|8.3|0
1760351700000|2025-10-13 10:35:00|9.17|8.37|9.26|8.46|9.28|8.48|9.15|8.35|0
1760352000000|2025-10-13 10:40:00|9.28|8.48|9.43|8.63|9.43|8.63|9.26|8.46|0
1760352300000|2025-10-13 10:45:00|9.42|8.62|9.43|8.63|9.44|8.64|9.4|8.6|0
1760352600000|2025-10-13 10:50:00|9.41|8.61|9.41|8.61|9.46|8.66|9.38|8.58|0
1760352900000|2025-10-13 10:55:00|9.42|8.62|9.41|8.61|9.44|8.64|9.36|8.56|0
1760353200000|2025-10-13 11:00:00|9.44|8.64|9.64|8.84|9.71|8.91|9.32|8.52|0
1760353500000|2025-10-13 11:05:00|9.69|8.89|10.22|9.42|10.27|9.47|9.68|8.88|0
1760353800000|2025-10-13 11:10:00|10.21|9.41|10.2|9.4|10.54|9.74|10.15|9.35|0
1760354100000|2025-10-13 11:15:00|10.22|9.42|10.17|9.37|10.25|9.45|10.06|9.26|0
1760354400000|2025-10-13 11:20:00|10.16|9.36|10.16|9.36|10.18|9.38|10.04|9.24|0
1760354700000|2025-10-13 11:25:00|10.15|9.35|10.27|9.47|10.28|9.48|10.13|9.33|0
1760355000000|2025-10-13 11:30:00|10.28|9.48|10.21|9.41|10.43|9.63|10.18|9.38|0
1760355300000|2025-10-13 11:35:00|10.23|9.43|10.26|9.46|10.27|9.47|10.16|9.36|0
1760355600000|2025-10-13 11:40:00|10.25|9.45|10.21|9.41|10.29|9.49|10.18|9.38|0
1760355900000|2025-10-13 11:45:00|10.2|9.4|10.19|9.39|10.23|9.43|10.12|9.32|0
1760356200000|2025-10-13 11:50:00|10.21|9.41|10.21|9.41|10.26|9.46|10.1|9.3|0
1760356500000|2025-10-13 11:55:00|10.2|9.4|10.21|9.41|10.24|9.44|10.18|9.38|0
1760356800000|2025-10-13 12:00:00|10.23|9.43|10.31|9.51|10.35|9.55|10.22|9.42|0
1760357100000|2025-10-13 12:05:00|10.32|9.52|10.31|9.51|10.35|9.55|10.27|9.47|0
1760357400000|2025-10-13 12:10:00|10.3|9.5|10.2|9.4|10.33|9.53|10.18|9.38|0
1760357700000|2025-10-13 12:15:00|10.19|9.39|10.11|9.31|10.22|9.42|10.06|9.26|0
1760358000000|2025-10-13 12:20:00|10.1|9.3|10.14|9.34|10.23|9.43|10.1|9.3|0
1760358300000|2025-10-13 12:25:00|10.15|9.35|10.16|9.36|10.19|9.39|10.07|9.27|0
1760358600000|2025-10-13 12:30:00|10.18|9.38|10.05|9.25|10.18|9.38|10.02|9.22|0
1760358900000|2025-10-13 12:35:00|10.04|9.24|9.99|9.19|10.07|9.27|9.98|9.18|0
1760359200000|2025-10-13 12:40:00|10|9.2|9.99|9.19|10.02|9.22|9.98|9.18|0
1760359500000|2025-10-13 12:45:00|10|9.2|9.97|9.17|10.01|9.21|9.94|9.14|0
1760359800000|2025-10-13 12:50:00|9.95|9.15|9.94|9.14|10|9.2|9.92|9.12|0
1760360100000|2025-10-13 12:55:00|9.95|9.15|9.96|9.16|10.01|9.21|9.94|9.14|0
1760360400000|2025-10-13 13:00:00|9.95|9.15|9.85|9.05|9.98|9.18|9.8|9|0
1760360700000|2025-10-13 13:05:00|9.84|9.04|9.87|9.07|9.9|9.1|9.81|9.01|0
1760361000000|2025-10-13 13:10:00|9.88|9.08|9.85|9.05|9.89|9.09|9.83|9.03|0
1760361300000|2025-10-13 13:15:00|9.86|9.06|9.62|8.82|9.87|9.07|9.6|8.8|0
1760361600000|2025-10-13 13:20:00|9.61|8.81|9.67|8.87|9.69|8.89|9.58|8.78|0
1760362200000|2025-10-13 13:30:00|9.66|8.86|9.75|8.95|9.75|8.95|9.47|8.67|0
1760362500000|2025-10-13 13:35:00|9.72|8.92|9.78|8.98|10.03|9.23|9.67|8.87|0
1760362800000|2025-10-13 13:40:00|9.8|9|9.57|8.77|9.88|9.08|9.56|8.76|0
1760363100000|2025-10-13 13:45:00|9.64|8.84|9.58|8.78|9.82|9.02|9.47|8.67|0
1760363400000|2025-10-13 13:50:00|9.6|8.8|9.36|8.56|9.62|8.82|9.25|8.45|0
1760363700000|2025-10-13 13:55:00|9.37|8.57|9.13|8.33|9.43|8.63|9.07|8.27|0
1760364000000|2025-10-13 14:00:00|9.14|8.34|9.1|8.3|9.27|8.47|9.01|8.21|0
1760364300000|2025-10-13 14:05:00|9.12|8.32|9.25|8.45|9.25|8.45|9.1|8.3|0
1760364600000|2025-10-13 14:10:00|9.27|8.47|9.28|8.48|9.34|8.54|9.18|8.38|0
1760364900000|2025-10-13 14:15:00|9.26|8.46|9.24|8.44|9.3|8.5|9.15|8.35|0
1760365200000|2025-10-13 14:20:00|9.21|8.41|9.43|8.63|9.82|9.02|9.21|8.41|0
1760365500000|2025-10-13 14:25:00|9.44|8.64|9.51|8.71|9.69|8.89|9.41|8.61|0
1760365800000|2025-10-13 14:30:00|9.53|8.73|9.37|8.57|9.68|8.88|9.37|8.57|0
1760366100000|2025-10-13 14:35:00|9.36|8.56|9.14|8.34|9.36|8.56|9.14|8.34|0
1760366400000|2025-10-13 14:40:00|9.13|8.33|9.38|8.58|9.41|8.61|9.09|8.29|0
1760366700000|2025-10-13 14:45:00|9.4|8.6|9.47|8.67|9.56|8.76|9.32|8.52|0
1760367000000|2025-10-13 14:50:00|9.48|8.68|9.51|8.71|9.6|8.8|9.43|8.63|0
1760367300000|2025-10-13 14:55:00|9.52|8.72|9.71|8.91|9.76|8.96|9.52|8.72|0
1760367600000|2025-10-13 15:00:00|9.7|8.9|9.7|8.9|9.77|8.97|9.6|8.8|0
1760367900000|2025-10-13 15:05:00|9.71|8.91|9.44|8.64|9.73|8.93|9.44|8.64|0
1760368200000|2025-10-13 15:10:00|9.32|8.52|9.12|8.32|9.32|8.52|9.11|8.31|0
1760368500000|2025-10-13 15:15:00|9.11|8.31|8.95|8.15|9.13|8.33|8.94|8.14|0
1760368800000|2025-10-13 15:20:00|8.97|8.17|8.87|8.07|8.97|8.17|8.8|8|0
1760369100000|2025-10-13 15:25:00|8.86|8.06|8.97|8.17|8.99|8.19|8.86|8.06|0
1760369400000|2025-10-13 15:30:00|8.98|8.18|8.87|8.07|8.98|8.18|8.81|8.01|0
1760369700000|2025-10-13 15:35:00|8.86|8.06|8.94|8.14|8.94|8.14|8.84|8.04|0
1760370000000|2025-10-13 15:40:00|8.93|8.13|8.97|8.17|9.01|8.21|8.93|8.13|0
1760370300000|2025-10-13 15:45:00|8.96|8.16|8.86|8.06|9.04|8.24|8.86|8.06|0
1760370600000|2025-10-13 15:50:00|8.85|8.05|8.86|8.06|8.93|8.13|8.84|8.04|0
1760370900000|2025-10-13 15:55:00|8.87|8.07|8.77|7.97|8.88|8.08|8.76|7.96|0
1760371200000|2025-10-13 16:00:00|8.76|7.96|8.77|7.97|8.85|8.05|8.74|7.94|0
1760371500000|2025-10-13 16:05:00|8.78|7.98|8.78|7.98|8.88|8.08|8.73|7.93|0
1760371800000|2025-10-13 16:10:00|8.77|7.97|8.68|7.88|8.81|8.01|8.68|7.88|0
1760372100000|2025-10-13 16:15:00|8.67|7.87|8.62|7.82|8.71|7.91|8.61|7.81|0
1760372400000|2025-10-13 16:20:00|8.63|7.83|8.62|7.82|8.8|8|8.6|7.8|0
1760372700000|2025-10-13 16:25:00|8.63|7.83|8.72|7.92|8.74|7.94|8.62|7.82|0
1760373000000|2025-10-13 16:30:00|8.7|7.9|8.56|7.76|8.73|7.93|8.56|7.76|0
1760373300000|2025-10-13 16:35:00|8.57|7.77|8.66|7.86|8.67|7.87|8.55|7.75|0
1760373600000|2025-10-13 16:40:00|8.67|7.87|8.66|7.86|8.7|7.9|8.64|7.84|0
1760373900000|2025-10-13 16:45:00|8.67|7.87|8.6|7.8|8.71|7.91|8.59|7.79|0
1760374200000|2025-10-13 16:50:00|8.61|7.81|8.56|7.76|8.61|7.81|8.51|7.71|0
1760374500000|2025-10-13 16:55:00|8.57|7.77|8.38|7.58|8.57|7.77|8.36|7.56|0
1760374800000|2025-10-13 17:00:00|8.37|7.57|8.36|7.56|8.39|7.59|8.34|7.54|0
1760375100000|2025-10-13 17:05:00|8.37|7.57|8.38|7.58|8.4|7.6|8.35|7.55|0
1760375400000|2025-10-13 17:10:00|8.37|7.57|8.59|7.79|8.6|7.8|8.37|7.57|0
1760375700000|2025-10-13 17:15:00|8.58|7.78|8.66|7.86|8.71|7.91|8.54|7.74|0
1760376000000|2025-10-13 17:20:00|8.67|7.87|8.59|7.79|8.69|7.89|8.55|7.75|0
1760376300000|2025-10-13 17:25:00|8.6|7.8|8.67|7.87|8.7|7.9|8.58|7.78|0
1760376600000|2025-10-13 17:30:00|8.66|7.86|8.67|7.87|8.7|7.9|8.64|7.84|0
1760376900000|2025-10-13 17:35:00|8.66|7.86|8.73|7.93|8.73|7.93|8.64|7.84|0
1760377200000|2025-10-13 17:40:00|8.74|7.94|8.77|7.97|8.8|8|8.71|7.91|0
1760377500000|2025-10-13 17:45:00|8.76|7.96|8.67|7.87|8.78|7.98|8.65|7.85|0
1760377800000|2025-10-13 17:50:00|8.66|7.86|8.71|7.91|8.79|7.99|8.66|7.86|0
1760378100000|2025-10-13 17:55:00|8.68|7.88|8.57|7.77|8.73|7.93|8.57|7.77|0
1760378400000|2025-10-13 18:00:00|8.56|7.76|8.48|7.68|8.59|7.79|8.41|7.61|0
1760378700000|2025-10-13 18:05:00|8.47|7.67|8.42|7.62|8.49|7.69|8.42|7.62|0
1760379000000|2025-10-13 18:10:00|8.43|7.63|8.36|7.56|8.47|7.67|8.36|7.56|0
1760379300000|2025-10-13 18:15:00|8.35|7.55|8.37|7.57|8.39|7.59|8.31|7.51|0
1760379600000|2025-10-13 18:20:00|8.36|7.56|8.22|7.42|8.36|7.56|8.21|7.41|0
1760379900000|2025-10-13 18:25:00|8.23|7.43|8.27|7.47|8.28|7.48|8.23|7.43|0
1760380200000|2025-10-13 18:30:00|8.26|7.46|8.36|7.56|8.41|7.61|8.25|7.45|0
1760380500000|2025-10-13 18:35:00|8.37|7.57|8.46|7.66|8.48|7.68|8.35|7.55|0
1760380800000|2025-10-13 18:40:00|8.44|7.64|8.62|7.82|8.62|7.82|8.44|7.64|0
1760381100000|2025-10-13 18:45:00|8.61|7.81|8.66|7.86|8.68|7.88|8.56|7.76|0
1760381400000|2025-10-13 18:50:00|8.67|7.87|8.72|7.92|8.75|7.95|8.58|7.78|0
1760381700000|2025-10-13 18:55:00|8.73|7.93|8.77|7.97|8.84|8.04|8.7|7.9|0
1760382000000|2025-10-13 19:00:00|8.75|7.95|8.76|7.96|8.84|8.04|8.66|7.86|0
1760382300000|2025-10-13 19:05:00|8.77|7.97|8.68|7.88|8.78|7.98|8.64|7.84|0
1760382600000|2025-10-13 19:10:00|8.67|7.87|8.71|7.91|8.74|7.94|8.65|7.85|0
1760382900000|2025-10-13 19:15:00|8.72|7.92|8.57|7.77|8.74|7.94|8.57|7.77|0
1760383200000|2025-10-13 19:20:00|8.56|7.76|8.58|7.78|8.59|7.79|8.52|7.72|0
1760383500000|2025-10-13 19:25:00|8.6|7.8|8.61|7.81|8.64|7.84|8.56|7.76|0
1760383800000|2025-10-13 19:30:00|8.63|7.83|8.62|7.82|8.69|7.89|8.6|7.8|0
1760384100000|2025-10-13 19:35:00|8.61|7.81|8.57|7.77|8.69|7.89|8.55|7.75|0
1760384400000|2025-10-13 19:40:00|8.58|7.78|8.49|7.69|8.58|7.78|8.45|7.65|0
1760384700000|2025-10-13 19:45:00|8.47|7.67|8.62|7.82|8.62|7.82|8.47|7.67|0
1760385000000|2025-10-13 19:50:00|8.61|7.81|8.58|7.78|8.65|7.85|8.53|7.73|0
1760385300000|2025-10-13 19:55:00|8.57|7.77|8.61|7.81|8.64|7.84|8.55|7.75|0
1760385600000|2025-10-13 20:00:00|8.63|7.83|8.73|7.93|8.73|7.93|8.56|7.76|0
1760385900000|2025-10-13 20:05:00|8.72|7.92|8.76|7.96|8.78|7.98|8.72|7.92|0
1760386200000|2025-10-13 20:10:00|8.75|7.95|8.72|7.92|8.78|7.98|8.71|7.91|0
1760386500000|2025-10-13 20:15:00|8.71|7.91|8.72|7.92|8.74|7.94|8.66|7.86|0
1760386800000|2025-10-13 20:20:00|8.71|7.91|8.72|7.92|8.73|7.93|8.71|7.91|0
1760387100000|2025-10-13 20:25:00|8.71|7.91|8.72|7.92|8.73|7.93|8.7|7.9|0
1760387400000|2025-10-13 20:30:00|8.73|7.93|8.73|7.93|8.73|7.93|8.7|7.9|0
1760387700000|2025-10-13 20:35:00|8.74|7.94|8.72|7.92|8.74|7.94|8.71|7.91|0
1760388000000|2025-10-13 20:40:00|8.71|7.91|8.73|7.93|8.73|7.93|8.7|7.9|0
1760388300000|2025-10-13 20:45:00|8.72|7.92|8.74|7.94|8.74|7.94|8.71|7.91|0
1760388600000|2025-10-13 20:50:00|8.72|7.92|8.73|7.93|8.74|7.94|8.72|7.92|0
1760388900000|2025-10-13 20:55:00|9.08|7.58|9.05|7.55|9.08|7.58|9.05|7.55|0
1760389200000|2025-10-13 21:00:00|9.03|7.53|9.04|7.54|9.04|7.54|9.03|7.53|0
1760389500000|2025-10-13 21:05:00|9.03|7.53|9.03|7.53|9.04|7.54|9.03|7.53|0
1760390100000|2025-10-13 21:15:00|9.02|7.52|9.02|7.52|9.02|7.52|9.02|7.52|0
1760391300000|2025-10-13 21:35:00|9.03|7.53|9.02|7.52|9.03|7.53|9.02|7.52|0
1760391900000|2025-10-13 21:45:00|9.01|7.51|9.01|7.51|9.01|7.51|9|7.5|0
1760392500000|2025-10-13 21:55:00|9|7.5|8.99|7.49|9.01|7.51|8.99|7.49|0
1760392800000|2025-10-13 22:00:00|9.02|7.52|8.97|7.47|9.02|7.52|8.96|7.46|0
1760393100000|2025-10-13 22:05:00|8.96|7.46|8.97|7.47|8.97|7.47|8.95|7.45|0
1760393400000|2025-10-13 22:10:00|8.96|7.46|8.94|7.44|8.99|7.49|8.94|7.44|0
1760393700000|2025-10-13 22:15:00|8.95|7.45|8.93|7.43|8.95|7.45|8.91|7.41|0
1760394000000|2025-10-13 22:20:00|8.94|7.44|8.99|7.49|8.99|7.49|8.93|7.43|0
1760394300000|2025-10-13 22:25:00|9|7.5|9.03|7.53|9.03|7.53|8.98|7.48|0
1760394600000|2025-10-13 22:30:00|9.02|7.52|8.98|7.48|9.02|7.52|8.96|7.46|0
1760394900000|2025-10-13 22:35:00|8.97|7.47|8.98|7.48|8.98|7.48|8.94|7.44|0
1760395200000|2025-10-13 22:40:00|8.97|7.47|8.95|7.45|8.98|7.48|8.95|7.45|0
1760395500000|2025-10-13 22:45:00|8.96|7.46|8.93|7.43|8.96|7.46|8.92|7.42|0
1760395800000|2025-10-13 22:50:00|8.94|7.44|8.94|7.44|8.94|7.44|8.93|7.43|0
1760396100000|2025-10-13 22:55:00|8.93|7.43|8.91|7.41|8.94|7.44|8.91|7.41|0
1760396400000|2025-10-13 23:00:00|8.93|7.43|8.92|7.42|8.97|7.47|8.91|7.41|0
1760396700000|2025-10-13 23:05:00|8.91|7.41|8.95|7.45|8.97|7.47|8.91|7.41|0
1760397000000|2025-10-13 23:10:00|8.96|7.46|9|7.5|9|7.5|8.95|7.45|0
1760397300000|2025-10-13 23:15:00|8.99|7.49|8.96|7.46|9.01|7.51|8.95|7.45|0
1760397600000|2025-10-13 23:20:00|8.95|7.45|8.94|7.44|8.96|7.46|8.93|7.43|0
1760397900000|2025-10-13 23:25:00|8.95|7.45|8.95|7.45|8.96|7.46|8.94|7.44|0
1760398200000|2025-10-13 23:30:00|8.96|7.46|8.97|7.47|8.99|7.49|8.95|7.45|0
1760398500000|2025-10-13 23:35:00|8.98|7.48|9.01|7.51|9.01|7.51|8.98|7.48|0
1760398800000|2025-10-13 23:40:00|9|7.5|9.01|7.51|9.03|7.53|8.99|7.49|0
1760399100000|2025-10-13 23:45:00|9.02|7.52|9.01|7.51|9.04|7.54|9.01|7.51|0
1760399400000|2025-10-13 23:50:00|9|7.5|8.99|7.49|9.01|7.51|8.99|7.49|0
1760399700000|2025-10-13 23:55:00|8.98|7.48|8.98|7.48|8.99|7.49|8.97|7.47|0
1760400000000|2025-10-14 00:00:00|8.99|7.49|8.92|7.42|9.01|7.51|8.9|7.4|0
1760400300000|2025-10-14 00:05:00|8.91|7.41|8.87|7.37|8.91|7.41|8.85|7.35|0
1760400600000|2025-10-14 00:10:00|8.86|7.36|8.85|7.35|8.9|7.4|8.82|7.32|0
1760400900000|2025-10-14 00:15:00|8.84|7.34|8.42|7.62|8.85|7.72|8.37|7.33|0
1760401200000|2025-10-14 00:20:00|8.43|7.63|8.35|7.55|8.43|7.63|8.35|7.55|0
1760401500000|2025-10-14 00:25:00|8.37|7.57|8.37|7.57|8.38|7.58|8.34|7.54|0
1760401800000|2025-10-14 00:30:00|8.31|7.51|8.22|7.42|8.33|7.53|8.21|7.41|0
1760402100000|2025-10-14 00:35:00|8.23|7.43|8.27|7.47|8.27|7.47|8.2|7.4|0
1760402400000|2025-10-14 00:40:00|8.26|7.46|8.26|7.46|8.29|7.49|8.25|7.45|0
1760402700000|2025-10-14 00:45:00|8.27|7.47|8.37|7.57|8.4|7.6|8.24|7.44|0
1760403000000|2025-10-14 00:50:00|8.36|7.56|8.36|7.56|8.39|7.59|8.35|7.55|0
1760403300000|2025-10-14 00:55:00|8.37|7.57|8.37|7.57|8.38|7.58|8.34|7.54|0
1760403600000|2025-10-14 01:00:00|8.38|7.58|8.4|7.6|8.41|7.61|8.34|7.54|0
1760403900000|2025-10-14 01:05:00|8.39|7.59|8.42|7.62|8.52|7.72|8.39|7.59|0
1760404200000|2025-10-14 01:10:00|8.41|7.61|8.37|7.57|8.42|7.62|8.35|7.55|0
1760404500000|2025-10-14 01:15:00|8.36|7.56|8.37|7.57|8.4|7.6|8.35|7.55|0
1760404800000|2025-10-14 01:20:00|8.36|7.56|8.37|7.57|8.38|7.58|8.35|7.55|0
1760405100000|2025-10-14 01:25:00|8.36|7.56|8.37|7.57|8.38|7.58|8.35|7.55|0
1760405400000|2025-10-14 01:30:00|8.38|7.58|8.37|7.57|8.39|7.59|8.36|7.56|0
1760405700000|2025-10-14 01:35:00|8.36|7.56|8.37|7.57|8.38|7.58|8.34|7.54|0
1760406000000|2025-10-14 01:40:00|8.38|7.58|8.32|7.52|8.38|7.58|8.3|7.5|0
1760406300000|2025-10-14 01:45:00|8.33|7.53|8.33|7.53|8.34|7.54|8.3|7.5|0
1760406600000|2025-10-14 01:50:00|8.34|7.54|8.32|7.52|8.34|7.54|8.31|7.51|0
1760406900000|2025-10-14 01:55:00|8.33|7.53|8.32|7.52|8.33|7.53|8.3|7.5|0
1760407200000|2025-10-14 02:00:00|8.31|7.51|8.32|7.52|8.34|7.54|8.3|7.5|0
1760407500000|2025-10-14 02:05:00|8.33|7.53|8.32|7.52|8.34|7.54|8.3|7.5|0
1760407800000|2025-10-14 02:10:00|8.33|7.53|8.31|7.51|8.34|7.54|8.3|7.5|0
1760408100000|2025-10-14 02:15:00|8.32|7.52|8.31|7.51|8.34|7.54|8.3|7.5|0
1760408400000|2025-10-14 02:20:00|8.32|7.52|8.27|7.47|8.32|7.52|8.26|7.46|0
1760408700000|2025-10-14 02:25:00|8.26|7.46|8.32|7.52|8.34|7.54|8.26|7.46|0
1760409000000|2025-10-14 02:30:00|8.33|7.53|8.38|7.58|8.4|7.6|8.31|7.51|0
1760409300000|2025-10-14 02:35:00|8.37|7.57|8.36|7.56|8.39|7.59|8.35|7.55|0
1760409600000|2025-10-14 02:40:00|8.37|7.57|8.37|7.57|8.38|7.58|8.35|7.55|0
1760409900000|2025-10-14 02:45:00|8.36|7.56|8.47|7.67|8.47|7.67|8.36|7.56|0
1760410200000|2025-10-14 02:50:00|8.48|7.68|8.46|7.66|8.5|7.7|8.45|7.65|0
1760410500000|2025-10-14 02:55:00|8.47|7.67|8.48|7.68|8.49|7.69|8.46|7.66|0
1760410800000|2025-10-14 03:00:00|8.47|7.67|8.53|7.73|8.53|7.73|8.46|7.66|0
1760411100000|2025-10-14 03:05:00|8.54|7.74|8.57|7.77|8.6|7.8|8.54|7.74|0
1760411400000|2025-10-14 03:10:00|8.58|7.78|8.57|7.77|8.6|7.8|8.54|7.74|0
1760411700000|2025-10-14 03:15:00|8.56|7.76|8.67|7.87|8.69|7.89|8.56|7.76|0
1760412000000|2025-10-14 03:20:00|8.66|7.86|8.68|7.88|8.69|7.89|8.66|7.86|0
1760412300000|2025-10-14 03:25:00|8.67|7.87|8.62|7.82|8.69|7.89|8.61|7.81|0
1760412600000|2025-10-14 03:30:00|8.61|7.81|8.62|7.82|8.64|7.84|8.61|7.81|0
1760412900000|2025-10-14 03:35:00|8.63|7.83|8.67|7.87|8.69|7.89|8.62|7.82|0
1760413200000|2025-10-14 03:40:00|8.68|7.88|8.67|7.87|8.69|7.89|8.66|7.86|0
1760413500000|2025-10-14 03:45:00|8.66|7.86|8.67|7.87|8.7|7.9|8.66|7.86|0
1760413800000|2025-10-14 03:50:00|8.66|7.86|8.67|7.87|8.69|7.89|8.64|7.84|0
1760414100000|2025-10-14 03:55:00|8.66|7.86|8.67|7.87|8.69|7.89|8.65|7.85|0
1760414400000|2025-10-14 04:00:00|8.66|7.86|8.77|7.97|8.86|8.06|8.66|7.86|0
1760414700000|2025-10-14 04:05:00|8.76|7.96|8.85|8.05|8.85|8.05|8.75|7.95|0
1760415000000|2025-10-14 04:10:00|8.84|8.04|9.03|8.23|9.03|8.23|8.84|8.04|0
1760415300000|2025-10-14 04:15:00|9.02|8.22|9.34|8.54|9.35|8.55|8.99|8.19|0
1760415600000|2025-10-14 04:20:00|9.33|8.53|9.19|8.39|9.42|8.62|9.17|8.37|0
1760415900000|2025-10-14 04:25:00|9.2|8.4|9.35|8.55|9.38|8.58|9.18|8.38|0
1760416200000|2025-10-14 04:30:00|9.34|8.54|9.52|8.72|9.59|8.79|9.33|8.53|0
1760416500000|2025-10-14 04:35:00|9.51|8.71|9.38|8.58|9.52|8.72|9.3|8.5|0
1760416800000|2025-10-14 04:40:00|9.36|8.56|9.35|8.55|9.42|8.62|9.34|8.54|0
1760417100000|2025-10-14 04:45:00|9.36|8.56|9.43|8.63|9.44|8.64|9.34|8.54|0
1760417400000|2025-10-14 04:50:00|9.44|8.64|9.4|8.6|9.49|8.69|9.39|8.59|0
1760417700000|2025-10-14 04:55:00|9.41|8.61|9.37|8.57|9.44|8.64|9.36|8.56|0
1760418000000|2025-10-14 05:00:00|9.36|8.56|9.36|8.56|9.38|8.58|9.27|8.47|0
1760418300000|2025-10-14 05:05:00|9.37|8.57|9.25|8.45|9.38|8.58|9.24|8.44|0
1760418600000|2025-10-14 05:10:00|9.26|8.46|9.26|8.46|9.31|8.51|9.24|8.44|0
1760418900000|2025-10-14 05:15:00|9.25|8.45|9.27|8.47|9.28|8.48|9.19|8.39|0
1760419200000|2025-10-14 05:20:00|9.26|8.46|9.31|8.51|9.33|8.53|9.2|8.4|0
1760419500000|2025-10-14 05:25:00|9.32|8.52|9.31|8.51|9.34|8.54|9.24|8.44|0
1760419800000|2025-10-14 05:30:00|9.32|8.52|9.45|8.65|9.5|8.7|9.25|8.45|0
1760420100000|2025-10-14 05:35:00|9.44|8.64|10.13|9.33|10.14|9.34|9.44|8.64|0
1760420400000|2025-10-14 05:40:00|10.12|9.32|10.37|9.57|10.44|9.64|9.98|9.18|0
1760420700000|2025-10-14 05:45:00|10.4|9.6|10.35|9.55|10.58|9.78|10.35|9.55|0
1760421000000|2025-10-14 05:50:00|10.34|9.54|10.1|9.3|10.35|9.55|10.07|9.27|0
1760421300000|2025-10-14 05:55:00|10.11|9.31|10.08|9.28|10.14|9.34|10.08|9.28|0
1760421600000|2025-10-14 06:00:00|10.11|9.31|10.11|9.31|10.23|9.43|10.05|9.25|0
1760421900000|2025-10-14 06:05:00|10.09|9.29|10.15|9.35|10.21|9.41|10.08|9.28|0
1760422200000|2025-10-14 06:10:00|10.16|9.36|10.11|9.31|10.24|9.44|10.11|9.31|0
1760422500000|2025-10-14 06:15:00|10.1|9.3|10.16|9.36|10.19|9.39|10.1|9.3|0
1760422800000|2025-10-14 06:20:00|10.15|9.35|10.45|9.65|10.45|9.65|10.14|9.34|0
1760423100000|2025-10-14 06:25:00|10.43|9.63|10.34|9.54|10.43|9.63|10.31|9.51|0
1760423400000|2025-10-14 06:30:00|10.37|9.57|10.29|9.49|10.38|9.58|10.2|9.4|0
1760423700000|2025-10-14 06:35:00|10.3|9.5|10.46|9.66|10.46|9.66|10.28|9.48|0
1760424000000|2025-10-14 06:40:00|10.45|9.65|10.62|9.82|10.64|9.84|10.43|9.63|0
1760424300000|2025-10-14 06:45:00|10.59|9.79|10.57|9.77|10.64|9.84|10.53|9.73|0
1760424600000|2025-10-14 06:50:00|10.56|9.76|10.51|9.71|10.58|9.78|10.49|9.69|0
1760424900000|2025-10-14 06:55:00|10.5|9.7|10.56|9.76|10.62|9.82|10.48|9.68|0
1760425200000|2025-10-14 07:00:00|10.57|9.77|10.73|9.93|10.73|9.93|10.46|9.66|0
1760425500000|2025-10-14 07:05:00|10.72|9.92|10.87|10.07|11.11|10.31|10.67|9.87|0
1760425800000|2025-10-14 07:10:00|10.86|10.06|10.66|9.86|10.88|10.08|10.58|9.78|0
1760426100000|2025-10-14 07:15:00|10.65|9.85|10.46|9.66|10.66|9.86|10.4|9.6|0
1760426400000|2025-10-14 07:20:00|10.47|9.67|10.66|9.86|10.73|9.93|10.45|9.65|0
1760426700000|2025-10-14 07:25:00|10.65|9.85|10.59|9.79|10.69|9.89|10.55|9.75|0
1760427000000|2025-10-14 07:30:00|10.6|9.8|10.76|9.96|10.78|9.98|10.52|9.72|0
1760427300000|2025-10-14 07:35:00|10.75|9.95|12.11|9.41|12.19|10.48|10.74|9.36|0
1760427600000|2025-10-14 07:40:00|12.08|9.38|12.07|9.37|12.2|9.5|11.92|9.22|0
1760427900000|2025-10-14 07:45:00|12.06|9.36|12.16|9.46|12.17|9.47|11.92|9.22|0
1760428200000|2025-10-14 07:50:00|12.15|9.45|12.25|9.55|12.28|9.58|12.04|9.34|0
1760428500000|2025-10-14 07:55:00|12.24|9.54|12.2|9.5|12.25|9.55|12.02|9.32|0
1760428800000|2025-10-14 08:00:00|12.18|9.48|12.25|9.55|12.27|9.57|11.97|9.27|0
1760429100000|2025-10-14 08:05:00|12.24|9.54|12.18|9.48|12.33|9.63|12.15|9.45|0
1760429400000|2025-10-14 08:10:00|12.19|9.49|11.83|9.13|12.19|9.49|11.75|9.05|0
1760429700000|2025-10-14 08:15:00|11.81|9.11|11.81|9.11|11.85|9.15|11.75|9.05|0
1760430000000|2025-10-14 08:20:00|11.82|9.12|11.76|9.06|11.85|9.15|11.74|9.04|0
1760430300000|2025-10-14 08:25:00|11.75|9.05|11.71|9.01|11.78|9.08|11.68|8.98|0
1760430600000|2025-10-14 08:30:00|11.7|9|11.61|8.91|11.71|9.01|11.59|8.89|0
1760430900000|2025-10-14 08:35:00|11.62|8.92|11.45|8.75|11.62|8.92|11.43|8.73|0
1760431200000|2025-10-14 08:40:00|11.46|8.76|11.5|8.8|11.54|8.84|11.46|8.76|0
1760431500000|2025-10-14 08:45:00|11.51|8.81|11.83|9.13|11.83|9.13|11.49|8.79|0
1760431800000|2025-10-14 08:50:00|11.82|9.12|10.6|9.8|11.82|10.03|10.58|9.05|0
1760432100000|2025-10-14 08:55:00|10.61|9.81|10.51|9.71|10.62|9.82|10.49|9.69|0
1760432400000|2025-10-14 09:00:00|10.52|9.72|10.41|9.61|10.52|9.72|10.37|9.57|0
1760432700000|2025-10-14 09:05:00|10.39|9.59|10.42|9.62|10.43|9.63|10.39|9.59|0
1760433000000|2025-10-14 09:10:00|10.43|9.63|10.47|9.67|10.48|9.68|10.41|9.61|0
1760433300000|2025-10-14 09:15:00|10.46|9.66|10.51|9.71|10.58|9.78|10.44|9.64|0
1760433600000|2025-10-14 09:20:00|10.53|9.73|10.56|9.76|10.59|9.79|10.49|9.69|0
1760433900000|2025-10-14 09:25:00|10.57|9.77|10.56|9.76|10.58|9.78|10.53|9.73|0
1760434200000|2025-10-14 09:30:00|10.57|9.77|10.67|9.87|10.68|9.88|10.52|9.72|0
1760434500000|2025-10-14 09:35:00|10.66|9.86|10.71|9.91|10.73|9.93|10.63|9.83|0
1760434800000|2025-10-14 09:40:00|10.72|9.92|10.65|9.85|10.73|9.93|10.64|9.84|0
1760435100000|2025-10-14 09:45:00|10.66|9.86|10.66|9.86|10.69|9.89|10.58|9.78|0
1760435400000|2025-10-14 09:50:00|10.67|9.87|10.78|9.98|10.79|9.99|10.65|9.85|0
1760435700000|2025-10-14 09:55:00|10.79|9.99|10.71|9.91|10.79|9.99|10.68|9.88|0
1760436000000|2025-10-14 10:00:00|10.72|9.92|10.8|10|10.84|10.04|10.69|9.89|0
1760436300000|2025-10-14 10:05:00|10.79|9.99|10.81|10.01|10.84|10.04|10.77|9.97|0
1760436600000|2025-10-14 10:10:00|10.82|10.02|10.93|10.13|11.03|10.23|10.8|10|0
1760436900000|2025-10-14 10:15:00|10.95|10.15|11.11|10.31|11.15|10.35|10.95|10.15|0
1760437200000|2025-10-14 10:20:00|11.1|10.3|11.1|10.3|11.19|10.39|11.04|10.24|0
1760437500000|2025-10-14 10:25:00|11.11|10.31|11.4|10.6|11.4|10.6|11.08|10.28|0
1760437800000|2025-10-14 10:30:00|11.37|10.57|11.62|10.82|11.7|10.9|11.37|10.57|0
1760438100000|2025-10-14 10:35:00|11.58|10.78|11.45|10.65|11.6|10.8|11.36|10.56|0
1760438400000|2025-10-14 10:40:00|11.46|10.66|11.69|10.89|11.7|10.9|11.43|10.63|0
1760438700000|2025-10-14 10:45:00|11.7|10.9|11.83|11.03|11.91|11.11|11.7|10.9|0
1760439000000|2025-10-14 10:50:00|11.87|11.06|11.91|11.1|11.95|11.14|11.78|10.98|0
1760439300000|2025-10-14 10:55:00|11.92|11.12|11.45|10.65|11.94|11.14|11.44|10.64|0
1760439600000|2025-10-14 11:00:00|11.42|10.62|11.15|10.35|11.45|10.65|11.15|10.35|0
1760439900000|2025-10-14 11:05:00|11.16|10.36|10.98|10.18|11.17|10.37|10.91|10.11|0
1760440200000|2025-10-14 11:10:00|10.97|10.17|10.93|10.13|10.97|10.17|10.88|10.08|0
1760440500000|2025-10-14 11:15:00|10.91|10.11|10.93|10.13|10.97|10.17|10.88|10.08|0
1760440800000|2025-10-14 11:20:00|10.96|10.16|10.79|9.99|10.96|10.16|10.79|9.99|0
1760441100000|2025-10-14 11:25:00|10.81|10.01|10.86|10.06|10.86|10.06|10.72|9.92|0
1760441400000|2025-10-14 11:30:00|10.87|10.07|10.84|10.04|10.89|10.09|10.82|10.02|0
1760441700000|2025-10-14 11:35:00|10.86|10.06|10.71|9.91|10.86|10.06|10.68|9.88|0
1760442000000|2025-10-14 11:40:00|10.72|9.92|10.74|9.94|10.79|9.99|10.69|9.89|0
1760442300000|2025-10-14 11:45:00|10.77|9.97|10.72|9.92|10.79|9.99|10.69|9.89|0
1760442600000|2025-10-14 11:50:00|10.71|9.91|10.55|9.75|10.73|9.93|10.52|9.72|0
1760442900000|2025-10-14 11:55:00|10.56|9.76|10.6|9.8|10.62|9.82|10.54|9.74|0
1760443200000|2025-10-14 12:00:00|10.59|9.79|10.72|9.92|10.73|9.93|10.55|9.75|0
1760443500000|2025-10-14 12:05:00|10.73|9.93|10.7|9.9|10.84|10.04|10.7|9.9|0
1760443800000|2025-10-14 12:10:00|10.69|9.89|10.68|9.88|10.71|9.91|10.59|9.79|0
1760444100000|2025-10-14 12:15:00|10.67|9.87|10.81|10.01|10.84|10.04|10.66|9.86|0
1760444400000|2025-10-14 12:20:00|10.83|10.03|10.73|9.93|10.86|10.06|10.73|9.93|0
1760444700000|2025-10-14 12:25:00|10.72|9.92|10.61|9.81|10.77|9.97|10.6|9.8|0
1760445000000|2025-10-14 12:30:00|10.6|9.8|10.76|9.96|10.8|10|10.59|9.79|0
1760445300000|2025-10-14 12:35:00|10.77|9.97|11.03|10.23|11.04|10.24|10.76|9.96|0
1760445600000|2025-10-14 12:40:00|11.04|10.24|11.27|10.47|11.43|10.63|10.96|10.16|0
1760445900000|2025-10-14 12:45:00|11.28|10.48|11.13|10.33|11.29|10.49|11.08|10.28|0
1760446200000|2025-10-14 12:50:00|11.1|10.3|10.9|10.1|11.17|10.37|10.9|10.1|0
1760446500000|2025-10-14 12:55:00|10.89|10.09|10.89|10.09|10.94|10.14|10.88|10.08|0
1760446800000|2025-10-14 13:00:00|10.9|10.1|10.86|10.06|10.92|10.12|10.81|10.01|0
1760447100000|2025-10-14 13:05:00|10.85|10.05|10.85|10.05|10.87|10.07|10.83|10.03|0
1760447400000|2025-10-14 13:10:00|10.86|10.06|10.86|10.06|10.88|10.08|10.82|10.02|0
1760447700000|2025-10-14 13:15:00|10.87|10.07|10.81|10.01|10.92|10.12|10.79|9.99|0
1760448000000|2025-10-14 13:20:00|10.82|10.02|10.87|10.07|10.91|10.11|10.81|10.01|0
1760448300000|2025-10-14 13:25:00|10.86|10.06|10.86|10.06|10.86|10.06|10.86|10.06|0
1760448600000|2025-10-14 13:30:00|11.04|10.24|11.42|10.62|11.42|10.62|10.93|10.13|0
1760448900000|2025-10-14 13:35:00|11.43|10.63|11.51|10.71|12.02|11.2|11.42|10.62|0
1760449200000|2025-10-14 13:40:00|11.54|10.74|12.26|11.43|12.37|11.53|11.54|10.74|0
1760449500000|2025-10-14 13:45:00|12.23|11.4|11.78|10.98|12.34|11.5|11.63|10.83|0
1760449800000|2025-10-14 13:50:00|11.81|11.01|11.44|10.64|12.13|11.31|11.44|10.64|0
1760450100000|2025-10-14 13:55:00|11.41|10.61|11.16|10.36|11.41|10.61|11.04|10.24|0
1760450400000|2025-10-14 14:00:00|11.18|10.38|11.01|10.21|11.38|10.58|10.99|10.19|0
1760450700000|2025-10-14 14:05:00|11.02|10.22|11.23|10.43|11.23|10.43|10.96|10.16|0
1760451000000|2025-10-14 14:10:00|11.19|10.39|10.93|10.13|11.2|10.4|10.93|10.13|0
1760451300000|2025-10-14 14:15:00|10.97|10.17|10.76|9.96|11.07|10.27|10.73|9.93|0
1760451600000|2025-10-14 14:20:00|10.77|9.97|10.54|9.74|10.79|9.99|10.52|9.72|0
1760451900000|2025-10-14 14:25:00|10.53|9.73|10.35|9.55|10.55|9.75|10.31|9.51|0
1760452200000|2025-10-14 14:30:00|10.37|9.57|10.36|9.56|10.52|9.72|10.34|9.54|0
1760452500000|2025-10-14 14:35:00|10.34|9.54|10.17|9.37|10.35|9.55|10.13|9.33|0
1760452800000|2025-10-14 14:40:00|10.18|9.38|10.18|9.38|10.23|9.43|10.12|9.32|0
1760453100000|2025-10-14 14:45:00|10.19|9.39|10.16|9.36|10.25|9.45|10.03|9.23|0
1760453400000|2025-10-14 14:50:00|10.11|9.31|10.07|9.27|10.28|9.48|10.06|9.26|0
1760453700000|2025-10-14 14:55:00|10.06|9.26|10.16|9.36|10.28|9.48|10.04|9.24|0
1760454000000|2025-10-14 15:00:00|10.13|9.33|9.95|9.15|10.16|9.36|9.95|9.15|0
1760454300000|2025-10-14 15:05:00|9.96|9.16|9.98|9.18|10.01|9.21|9.8|9|0
1760454600000|2025-10-14 15:10:00|9.97|9.17|10.07|9.27|10.1|9.3|9.97|9.17|0
1760454900000|2025-10-14 15:15:00|10.08|9.28|10.19|9.39|10.24|9.44|10.03|9.23|0
1760455200000|2025-10-14 15:20:00|10.18|9.38|9.9|9.1|10.19|9.39|9.9|9.1|0
1760455500000|2025-10-14 15:25:00|9.91|9.11|10.05|9.25|10.1|9.3|9.87|9.07|0
1760455800000|2025-10-14 15:30:00|10.04|9.24|9.98|9.18|10.07|9.27|9.92|9.12|0
1760456100000|2025-10-14 15:35:00|9.97|9.17|10|9.2|10.05|9.25|9.63|8.83|0
1760456400000|2025-10-14 15:40:00|9.99|9.19|9.7|8.9|10.04|9.24|9.6|8.8|0
1760456700000|2025-10-14 15:45:00|9.65|8.85|9.41|8.61|9.69|8.89|9.41|8.61|0
1760457000000|2025-10-14 15:50:00|9.42|8.62|9.19|8.39|9.43|8.63|9.16|8.36|0
1760457300000|2025-10-14 15:55:00|9.18|8.38|9.31|8.51|9.37|8.57|9.18|8.38|0
1760457600000|2025-10-14 16:00:00|9.28|8.48|9.46|8.66|9.46|8.66|9.25|8.45|0
1760457900000|2025-10-14 16:05:00|9.45|8.65|9.56|8.76|9.6|8.8|9.44|8.64|0
1760458200000|2025-10-14 16:10:00|9.52|8.72|9.48|8.68|9.58|8.78|9.45|8.65|0
1760458500000|2025-10-14 16:15:00|9.47|8.67|9.32|8.52|9.5|8.7|9.31|8.51|0
1760458800000|2025-10-14 16:20:00|9.33|8.53|9.3|8.5|9.37|8.57|9.03|8.23|0
1760459100000|2025-10-14 16:25:00|9.31|8.51|9.18|8.38|9.31|8.51|9.14|8.34|0
1760459400000|2025-10-14 16:30:00|9.16|8.36|8.98|8.18|9.17|8.37|8.94|8.14|0
1760459700000|2025-10-14 16:35:00|8.97|8.17|9.15|8.35|9.16|8.36|8.91|8.11|0
1760460000000|2025-10-14 16:40:00|9.14|8.34|9.17|8.37|9.24|8.44|9.03|8.23|0
1760460300000|2025-10-14 16:45:00|9.18|8.38|9.1|8.3|9.18|8.38|9.04|8.24|0
1760460600000|2025-10-14 16:50:00|9.12|8.32|9.12|8.32|9.12|8.32|9.03|8.23|0
1760460900000|2025-10-14 16:55:00|9.14|8.34|9.29|8.49|9.34|8.54|9.14|8.34|0
1760461200000|2025-10-14 17:00:00|9.3|8.5|9.29|8.49|9.48|8.68|9.29|8.49|0
1760461500000|2025-10-14 17:05:00|9.31|8.51|9.16|8.36|9.31|8.51|9.13|8.33|0
1760461800000|2025-10-14 17:10:00|9.15|8.35|9.14|8.34|9.18|8.38|9.05|8.25|0
1760462100000|2025-10-14 17:15:00|9.13|8.33|9.17|8.37|9.18|8.38|9.04|8.24|0
1760462400000|2025-10-14 17:20:00|9.15|8.35|9.06|8.26|9.18|8.38|9.05|8.25|0
1760462700000|2025-10-14 17:25:00|9.05|8.25|8.94|8.14|9.09|8.29|8.94|8.14|0
1760463000000|2025-10-14 17:30:00|8.95|8.15|9.09|8.29|9.12|8.32|8.93|8.13|0
1760463300000|2025-10-14 17:35:00|9.1|8.3|9.12|8.32|9.2|8.4|9.06|8.26|0
1760463600000|2025-10-14 17:40:00|9.11|8.31|8.91|8.11|9.12|8.32|8.88|8.08|0
1760463900000|2025-10-14 17:45:00|8.9|8.1|8.87|8.07|8.93|8.13|8.83|8.03|0
1760464200000|2025-10-14 17:50:00|8.88|8.08|8.88|8.08|8.98|8.18|8.83|8.03|0
1760464500000|2025-10-14 17:55:00|8.89|8.09|8.96|8.16|8.98|8.18|8.86|8.06|0
1760464800000|2025-10-14 18:00:00|8.95|8.15|8.98|8.18|8.99|8.19|8.87|8.07|0
1760465100000|2025-10-14 18:05:00|8.99|8.19|8.96|8.16|9.03|8.23|8.95|8.15|0
1760465400000|2025-10-14 18:10:00|8.97|8.17|8.96|8.16|9.02|8.22|8.91|8.11|0
1760465700000|2025-10-14 18:15:00|8.97|8.17|8.88|8.08|9.01|8.21|8.86|8.06|0
1760466000000|2025-10-14 18:20:00|8.87|8.07|9.06|8.26|9.08|8.28|8.87|8.07|0
1760466300000|2025-10-14 18:25:00|9.07|8.27|8.95|8.15|9.14|8.34|8.91|8.11|0
1760466600000|2025-10-14 18:30:00|8.94|8.14|8.98|8.18|9.03|8.23|8.94|8.14|0
1760466900000|2025-10-14 18:35:00|8.99|8.19|9.08|8.28|9.11|8.31|8.96|8.16|0
1760467200000|2025-10-14 18:40:00|9.13|8.33|9.08|8.28|9.16|8.36|9.07|8.27|0
1760467500000|2025-10-14 18:45:00|9.09|8.29|9.05|8.25|9.09|8.29|9.04|8.24|0
1760467800000|2025-10-14 18:50:00|8.97|8.17|8.97|8.17|9.03|8.23|8.93|8.13|0
1760468100000|2025-10-14 18:55:00|8.96|8.16|9.02|8.22|9.03|8.23|8.95|8.15|0
1760468400000|2025-10-14 19:00:00|9.01|8.21|8.93|8.13|9.01|8.21|8.91|8.11|0
1760468700000|2025-10-14 19:05:00|8.94|8.14|9.03|8.23|9.05|8.25|8.93|8.13|0
1760469000000|2025-10-14 19:10:00|9.02|8.22|9.07|8.27|9.12|8.32|8.99|8.19|0
1760469300000|2025-10-14 19:15:00|9.06|8.26|9.03|8.23|9.09|8.29|8.96|8.16|0
1760469600000|2025-10-14 19:20:00|9.02|8.22|9.02|8.22|9.04|8.24|8.96|8.16|0
1760469900000|2025-10-14 19:25:00|9.01|8.21|9.13|8.33|9.13|8.33|8.96|8.16|0
1760470200000|2025-10-14 19:30:00|9.14|8.34|9.21|8.41|9.25|8.45|9.11|8.31|0
1760470500000|2025-10-14 19:35:00|9.2|8.4|10.54|8.14|10.89|9.33|9.19|8.14|0
1760470800000|2025-10-14 19:40:00|10.53|8.13|11.07|8.67|11.23|8.83|10.47|8.07|0
1760471100000|2025-10-14 19:45:00|11.1|8.7|11|8.6|11.21|8.81|10.83|8.43|0
1760471400000|2025-10-14 19:50:00|11.02|8.62|10.8|8.4|11.08|8.68|10.77|8.37|0
1760471700000|2025-10-14 19:55:00|10.82|8.42|9.99|9.19|10.98|9.27|9.92|8.39|0
1760472000000|2025-10-14 20:00:00|10.01|9.21|9.9|9.1|10.01|9.21|9.87|9.07|0
1760472300000|2025-10-14 20:05:00|9.91|9.11|10.35|9.55|10.37|9.57|9.89|9.09|0
1760472600000|2025-10-14 20:10:00|10.36|9.56|10.37|9.57|10.42|9.62|10.34|9.54|0
1760472900000|2025-10-14 20:15:00|10.39|9.59|10.4|9.6|10.43|9.63|10.3|9.5|0
1760473200000|2025-10-14 20:20:00|10.41|9.61|10.48|9.68|10.48|9.68|10.4|9.6|0
1760473500000|2025-10-14 20:25:00|10.47|9.67|10.52|9.72|10.54|9.74|10.46|9.66|0
1760473800000|2025-10-14 20:30:00|10.31|9.51|10.4|9.6|10.53|9.73|10.31|9.51|0
1760474100000|2025-10-14 20:35:00|10.41|9.61|10.42|9.62|10.42|9.62|10.39|9.59|0
1760474400000|2025-10-14 20:40:00|10.41|9.61|10.41|9.61|10.42|9.62|10.39|9.59|0
1760474700000|2025-10-14 20:45:00|10.4|9.6|10.35|9.55|10.42|9.62|10.35|9.55|0
1760475000000|2025-10-14 20:50:00|10.34|9.54|10.25|9.45|10.36|9.56|10.22|9.42|0
1760475300000|2025-10-14 20:55:00|10.23|9.43|10.64|9.14|10.66|9.43|10.23|9.11|0
1760475600000|2025-10-14 21:00:00|10.63|9.13|10.64|9.14|10.65|9.15|10.61|9.11|0
1760475900000|2025-10-14 21:05:00|10.65|9.15|10.63|9.13|10.65|9.15|10.61|9.11|0
1760476200000|2025-10-14 21:10:00|10.64|9.14|10.61|9.11|10.64|9.14|10.61|9.11|0
1760476500000|2025-10-14 21:15:00|10.62|9.12|10.63|9.13|10.65|9.15|10.61|9.11|0
1760476800000|2025-10-14 21:20:00|10.62|9.12|10.62|9.12|10.62|9.12|10.61|9.11|0
1760477100000|2025-10-14 21:25:00|10.63|9.13|10.62|9.12|10.63|9.13|10.62|9.12|0
1760477400000|2025-10-14 21:30:00|10.61|9.11|10.61|9.11|10.61|9.11|10.61|9.11|0
1760477700000|2025-10-14 21:35:00|10.6|9.1|10.6|9.1|10.6|9.1|10.6|9.1|0
1760478000000|2025-10-14 21:40:00|10.61|9.11|10.61|9.11|10.61|9.11|10.61|9.11|0
1760478300000|2025-10-14 21:45:00|10.6|9.1|10.6|9.1|10.6|9.1|10.6|9.1|0
1760478600000|2025-10-14 21:50:00|10.61|9.11|10.6|9.1|10.61|9.11|10.6|9.1|0
1760478900000|2025-10-14 21:55:00|10.59|9.09|10.6|9.1|10.6|9.1|10.59|9.09|0
1760479200000|2025-10-14 22:00:00|10.58|9.08|10.38|8.88|10.6|9.1|10.35|8.85|0
1760479500000|2025-10-14 22:05:00|10.37|8.87|10.53|9.03|10.53|9.03|10.36|8.86|0
1760479800000|2025-10-14 22:10:00|10.52|9.02|10.53|9.03|10.53|9.03|10.43|8.93|0
1760480100000|2025-10-14 22:15:00|10.54|9.04|10.58|9.08|10.59|9.09|10.52|9.02|0
1760480400000|2025-10-14 22:20:00|10.57|9.07|10.54|9.04|10.57|9.07|10.52|9.02|0
1760480700000|2025-10-14 22:25:00|10.53|9.03|10.5|9|10.54|9.04|10.46|8.96|0
1760481000000|2025-10-14 22:30:00|10.48|8.98|10.54|9.04|10.56|9.06|10.47|8.97|0
1760481300000|2025-10-14 22:35:00|10.53|9.03|10.5|9|10.54|9.04|10.49|8.99|0
1760481600000|2025-10-14 22:40:00|10.51|9.01|10.49|8.99|10.51|9.01|10.47|8.97|0
1760481900000|2025-10-14 22:45:00|10.48|8.98|10.49|8.99|10.51|9.01|10.47|8.97|0
1760482200000|2025-10-14 22:50:00|10.5|9|10.48|8.98|10.51|9.01|10.46|8.96|0
1760482500000|2025-10-14 22:55:00|10.47|8.97|10.46|8.96|10.48|8.98|10.46|8.96|0
1760482800000|2025-10-14 23:00:00|10.47|8.97|10.45|8.95|10.5|9|10.45|8.95|0
1760483100000|2025-10-14 23:05:00|10.44|8.94|10.43|8.93|10.48|8.98|10.39|8.89|0
1760483400000|2025-10-14 23:10:00|10.42|8.92|10.36|8.86|10.43|8.93|10.35|8.85|0
1760483700000|2025-10-14 23:15:00|10.37|8.87|10.34|8.84|10.38|8.88|10.34|8.84|0
1760484000000|2025-10-14 23:20:00|10.33|8.83|10.32|8.82|10.34|8.84|10.29|8.79|0
1760484300000|2025-10-14 23:25:00|10.33|8.83|10.4|8.9|10.42|8.92|10.33|8.83|0
1760484600000|2025-10-14 23:30:00|10.39|8.89|10.37|8.87|10.42|8.92|10.35|8.85|0
1760484900000|2025-10-14 23:35:00|10.38|8.88|10.4|8.9|10.4|8.9|10.37|8.87|0
1760485200000|2025-10-14 23:40:00|10.39|8.89|10.4|8.9|10.42|8.92|10.39|8.89|0
1760485500000|2025-10-14 23:45:00|10.39|8.89|10.38|8.88|10.42|8.92|10.37|8.87|0
1760485800000|2025-10-14 23:50:00|10.39|8.89|10.39|8.89|10.42|8.92|10.37|8.87|0
1760486100000|2025-10-14 23:55:00|10.38|8.88|10.48|8.98|10.48|8.98|10.38|8.88|0
1760486400000|2025-10-15 00:00:00|10.47|8.97|10.43|8.93|10.52|9.02|10.43|8.93|0
1760486700000|2025-10-15 00:05:00|10.44|8.94|10.46|8.96|10.53|9.03|10.43|8.93|0
1760487000000|2025-10-15 00:10:00|10.47|8.97|10.55|9.05|10.59|9.09|10.47|8.97|0
1760487300000|2025-10-15 00:15:00|10.54|9.04|10.06|9.26|10.58|9.4|10.01|9.04|0
1760487600000|2025-10-15 00:20:00|10.08|9.28|10.02|9.22|10.08|9.28|10.01|9.21|0
1760487900000|2025-10-15 00:25:00|10.03|9.23|10.01|9.21|10.03|9.23|9.99|9.19|0
1760488200000|2025-10-15 00:30:00|10.02|9.22|9.97|9.17|10.03|9.23|9.9|9.1|0
1760488500000|2025-10-15 00:35:00|9.96|9.16|9.92|9.12|10.01|9.21|9.89|9.09|0
1760488800000|2025-10-15 00:40:00|9.93|9.13|9.92|9.12|9.93|9.13|9.89|9.09|0
1760489100000|2025-10-15 00:45:00|9.91|9.11|9.88|9.08|9.94|9.14|9.85|9.05|0
1760489400000|2025-10-15 00:50:00|9.85|9.05|9.86|9.06|9.88|9.08|9.84|9.04|0
1760489700000|2025-10-15 00:55:00|9.87|9.07|9.82|9.02|9.88|9.08|9.8|9|0
1760490000000|2025-10-15 01:00:00|9.83|9.03|9.82|9.02|9.85|9.05|9.8|9|0
1760490300000|2025-10-15 01:05:00|9.86|9.06|9.91|9.11|9.94|9.14|9.84|9.04|0
1760490600000|2025-10-15 01:10:00|9.9|9.1|9.93|9.13|9.97|9.17|9.89|9.09|0
1760490900000|2025-10-15 01:15:00|9.92|9.12|9.91|9.11|9.94|9.14|9.9|9.1|0
1760491200000|2025-10-15 01:20:00|9.92|9.12|9.81|9.01|9.92|9.12|9.78|8.98|0
1760491500000|2025-10-15 01:25:00|9.76|8.96|9.72|8.92|9.77|8.97|9.69|8.89|0
1760491800000|2025-10-15 01:30:00|9.73|8.93|9.75|8.95|9.77|8.97|9.69|8.89|0
1760492100000|2025-10-15 01:35:00|9.76|8.96|9.77|8.97|9.78|8.98|9.74|8.94|0
1760492400000|2025-10-15 01:40:00|9.76|8.96|9.81|9.01|9.82|9.02|9.75|8.95|0
1760492700000|2025-10-15 01:45:00|9.82|9.02|9.81|9.01|9.83|9.03|9.8|9|0
1760493000000|2025-10-15 01:50:00|9.8|9|9.81|9.01|9.83|9.03|9.79|8.99|0
1760493300000|2025-10-15 01:55:00|9.82|9.02|9.8|9|9.83|9.03|9.8|9|0
1760493600000|2025-10-15 02:00:00|9.79|8.99|9.77|8.97|9.82|9.02|9.74|8.94|0
1760493900000|2025-10-15 02:05:00|9.76|8.96|9.77|8.97|9.79|8.99|9.74|8.94|0
1760494200000|2025-10-15 02:10:00|9.76|8.96|9.72|8.92|9.77|8.97|9.68|8.88|0
1760494500000|2025-10-15 02:15:00|9.7|8.9|9.72|8.92|9.74|8.94|9.69|8.89|0
1760494800000|2025-10-15 02:20:00|9.71|8.91|9.56|8.76|9.72|8.92|9.54|8.74|0
1760495100000|2025-10-15 02:25:00|9.57|8.77|9.57|8.77|9.58|8.78|9.54|8.74|0
1760495400000|2025-10-15 02:30:00|9.58|8.78|9.58|8.78|9.59|8.79|9.55|8.75|0
1760495700000|2025-10-15 02:35:00|9.57|8.77|9.68|8.88|9.68|8.88|9.57|8.77|0
1760496000000|2025-10-15 02:40:00|9.67|8.87|9.66|8.86|9.68|8.88|9.65|8.85|0
1760496300000|2025-10-15 02:45:00|9.67|8.87|9.72|8.92|9.73|8.93|9.67|8.87|0
1760496600000|2025-10-15 02:50:00|9.73|8.93|9.72|8.92|9.78|8.98|9.7|8.9|0
1760496900000|2025-10-15 02:55:00|9.71|8.91|9.72|8.92|9.74|8.94|9.68|8.88|0
1760497200000|2025-10-15 03:00:00|9.73|8.93|9.72|8.92|9.74|8.94|9.7|8.9|0
1760497500000|2025-10-15 03:05:00|9.71|8.91|9.7|8.9|9.73|8.93|9.7|8.9|0
1760497800000|2025-10-15 03:10:00|9.71|8.91|9.71|8.91|9.74|8.94|9.7|8.9|0
1760498100000|2025-10-15 03:15:00|9.72|8.92|9.81|9.01|9.84|9.04|9.7|8.9|0
1760498400000|2025-10-15 03:20:00|9.8|9|9.76|8.96|9.83|9.03|9.75|8.95|0
1760498700000|2025-10-15 03:25:00|9.75|8.95|9.7|8.9|9.76|8.96|9.69|8.89|0
1760499000000|2025-10-15 03:30:00|9.69|8.89|9.66|8.86|9.7|8.9|9.64|8.84|0
1760499300000|2025-10-15 03:35:00|9.67|8.87|9.66|8.86|9.68|8.88|9.65|8.85|0
1760499600000|2025-10-15 03:40:00|9.67|8.87|9.72|8.92|9.72|8.92|9.64|8.84|0
1760499900000|2025-10-15 03:45:00|9.73|8.93|9.71|8.91|9.74|8.94|9.69|8.89|0
1760500200000|2025-10-15 03:50:00|9.72|8.92|9.7|8.9|9.75|8.95|9.7|8.9|0
1760500500000|2025-10-15 03:55:00|9.71|8.91|9.71|8.91|9.73|8.93|9.68|8.88|0
1760500800000|2025-10-15 04:00:00|9.72|8.92|9.72|8.92|9.75|8.95|9.69|8.89|0
1760501100000|2025-10-15 04:05:00|9.73|8.93|9.71|8.91|9.73|8.93|9.7|8.9|0
1760501400000|2025-10-15 04:10:00|9.7|8.9|9.66|8.86|9.73|8.93|9.66|8.86|0
1760501700000|2025-10-15 04:15:00|9.67|8.87|9.67|8.87|9.68|8.88|9.65|8.85|0
1760502000000|2025-10-15 04:20:00|9.68|8.88|9.65|8.85|9.68|8.88|9.65|8.85|0
1760502300000|2025-10-15 04:25:00|9.64|8.84|9.62|8.82|9.65|8.85|9.57|8.77|0
1760502600000|2025-10-15 04:30:00|9.61|8.81|9.6|8.8|9.63|8.83|9.6|8.8|0
1760502900000|2025-10-15 04:35:00|9.61|8.81|9.62|8.82|9.62|8.82|9.6|8.8|0
1760503200000|2025-10-15 04:40:00|9.63|8.83|9.61|8.81|9.63|8.83|9.59|8.79|0
1760503500000|2025-10-15 04:45:00|9.6|8.8|9.61|8.81|9.62|8.82|9.59|8.79|0
1760503800000|2025-10-15 04:50:00|9.62|8.82|9.61|8.81|9.63|8.83|9.6|8.8|0
1760504100000|2025-10-15 04:55:00|9.62|8.82|9.61|8.81|9.63|8.83|9.6|8.8|0
1760504400000|2025-10-15 05:00:00|9.53|8.73|9.41|8.61|9.54|8.74|9.34|8.54|0
1760504700000|2025-10-15 05:05:00|9.4|8.6|9.44|8.64|9.44|8.64|9.39|8.59|0
1760505000000|2025-10-15 05:10:00|9.43|8.63|9.4|8.6|9.43|8.63|9.39|8.59|0
1760505300000|2025-10-15 05:15:00|9.41|8.61|9.39|8.59|9.43|8.63|9.39|8.59|0
1760505600000|2025-10-15 05:20:00|9.4|8.6|9.42|8.62|9.43|8.63|9.38|8.58|0
1760505900000|2025-10-15 05:25:00|9.43|8.63|9.41|8.61|9.44|8.64|9.4|8.6|0
1760506200000|2025-10-15 05:30:00|9.42|8.62|9.41|8.61|9.43|8.63|9.4|8.6|0
1760506500000|2025-10-15 05:35:00|9.4|8.6|9.41|8.61|9.43|8.63|9.4|8.6|0
1760506800000|2025-10-15 05:40:00|9.4|8.6|9.42|8.62|9.43|8.63|9.39|8.59|0
1760507100000|2025-10-15 05:45:00|9.43|8.63|9.41|8.61|9.43|8.63|9.39|8.59|0
1760507400000|2025-10-15 05:50:00|9.42|8.62|9.42|8.62|9.44|8.64|9.4|8.6|0
1760507700000|2025-10-15 05:55:00|9.43|8.63|9.41|8.61|9.44|8.64|9.4|8.6|0
1760508000000|2025-10-15 06:00:00|9.42|8.62|9.46|8.66|9.49|8.69|9.4|8.6|0
1760508300000|2025-10-15 06:05:00|9.47|8.67|9.46|8.66|9.49|8.69|9.45|8.65|0
1760508600000|2025-10-15 06:10:00|9.45|8.65|9.46|8.66|9.48|8.68|9.44|8.64|0
1760508900000|2025-10-15 06:15:00|9.45|8.65|9.46|8.66|9.49|8.69|9.45|8.65|0
1760509200000|2025-10-15 06:20:00|9.47|8.67|9.46|8.66|9.48|8.68|9.44|8.64|0
1760509500000|2025-10-15 06:25:00|9.47|8.67|9.46|8.66|9.49|8.69|9.44|8.64|0
1760509800000|2025-10-15 06:30:00|9.47|8.67|9.46|8.66|9.48|8.68|9.44|8.64|0
1760510100000|2025-10-15 06:35:00|9.45|8.65|9.42|8.62|9.48|8.68|9.39|8.59|0
1760510400000|2025-10-15 06:40:00|9.41|8.61|9.37|8.57|9.42|8.62|9.35|8.55|0
1760510700000|2025-10-15 06:45:00|9.38|8.58|9.36|8.56|9.38|8.58|9.34|8.54|0
1760511000000|2025-10-15 06:50:00|9.37|8.57|9.37|8.57|9.38|8.58|9.35|8.55|0
1760511300000|2025-10-15 06:55:00|9.38|8.58|9.4|8.6|9.43|8.63|9.36|8.56|0
1760511600000|2025-10-15 07:00:00|9.42|8.62|9.41|8.61|9.43|8.63|9.39|8.59|0
1760511900000|2025-10-15 07:05:00|9.42|8.62|9.41|8.61|9.44|8.64|9.4|8.6|0
1760512200000|2025-10-15 07:10:00|9.42|8.62|9.36|8.56|9.43|8.63|9.31|8.51|0
1760512500000|2025-10-15 07:15:00|9.37|8.57|9.32|8.52|9.37|8.57|9.29|8.49|0
1760512800000|2025-10-15 07:20:00|9.33|8.53|9.36|8.56|9.39|8.59|9.3|8.5|0
1760513100000|2025-10-15 07:25:00|9.37|8.57|9.37|8.57|9.38|8.58|9.34|8.54|0
1760513400000|2025-10-15 07:30:00|9.38|8.58|9.37|8.57|9.4|8.6|9.34|8.54|0
1760513700000|2025-10-15 07:35:00|9.36|8.56|9.37|8.57|9.38|8.58|9.34|8.54|0
1760514000000|2025-10-15 07:40:00|9.36|8.56|9.37|8.57|9.4|8.6|9.35|8.55|0
1760514300000|2025-10-15 07:45:00|9.36|8.56|9.41|8.61|9.45|8.65|9.36|8.56|0
1760514600000|2025-10-15 07:50:00|9.42|8.62|9.41|8.61|9.42|8.62|9.36|8.56|0
1760514900000|2025-10-15 07:55:00|9.42|8.62|9.37|8.57|9.43|8.63|9.33|8.53|0
1760515200000|2025-10-15 08:00:00|9.38|8.58|9.27|8.47|9.38|8.58|9.25|8.45|0
1760515500000|2025-10-15 08:05:00|9.28|8.48|9.22|8.42|9.28|8.48|9.2|8.4|0
1760515800000|2025-10-15 08:10:00|9.21|8.41|9.22|8.42|9.24|8.44|9.2|8.4|0
1760516100000|2025-10-15 08:15:00|9.23|8.43|9.21|8.41|9.24|8.44|9.17|8.37|0
1760516400000|2025-10-15 08:20:00|9.22|8.42|9.21|8.41|9.26|8.46|9.19|8.39|0
1760516700000|2025-10-15 08:25:00|9.22|8.42|9.22|8.42|9.25|8.45|9.19|8.39|0
1760517000000|2025-10-15 08:30:00|9.21|8.41|9.23|8.43|9.24|8.44|9.16|8.36|0
1760517300000|2025-10-15 08:35:00|9.22|8.42|9.21|8.41|9.24|8.44|9.19|8.39|0
1760517600000|2025-10-15 08:40:00|9.22|8.42|9.22|8.42|9.23|8.43|9.19|8.39|0
1760517900000|2025-10-15 08:45:00|9.23|8.43|9.22|8.42|9.23|8.43|9.16|8.36|0
1760518200000|2025-10-15 08:50:00|9.21|8.41|9.16|8.36|9.22|8.42|9.15|8.35|0
1760518500000|2025-10-15 08:55:00|9.17|8.37|9.17|8.37|9.21|8.41|9.15|8.35|0
1760518800000|2025-10-15 09:00:00|9.18|8.38|9.01|8.21|9.18|8.38|8.99|8.19|0
1760519100000|2025-10-15 09:05:00|9.02|8.22|8.97|8.17|9.02|8.22|8.95|8.15|0
1760519400000|2025-10-15 09:10:00|8.98|8.18|8.9|8.1|8.98|8.18|8.9|8.1|0
1760519700000|2025-10-15 09:15:00|8.89|8.09|8.98|8.18|8.99|8.19|8.86|8.06|0
1760520000000|2025-10-15 09:20:00|8.99|8.19|9.02|8.22|9.06|8.26|8.96|8.16|0
1760520300000|2025-10-15 09:25:00|9.01|8.21|9.03|8.23|9.04|8.24|9.01|8.21|0
1760520600000|2025-10-15 09:30:00|9.04|8.24|9.02|8.22|9.04|8.24|8.99|8.19|0
1760520900000|2025-10-15 09:35:00|9|8.2|8.97|8.17|9.03|8.23|8.95|8.15|0
1760521200000|2025-10-15 09:40:00|9.02|8.22|9.02|8.22|9.04|8.24|9|8.2|0
1760521500000|2025-10-15 09:45:00|9.03|8.23|9.01|8.21|9.05|8.25|9|8.2|0
1760521800000|2025-10-15 09:50:00|9.02|8.22|8.91|8.11|9.02|8.22|8.9|8.1|0
1760522100000|2025-10-15 09:55:00|8.9|8.1|8.92|8.12|8.94|8.14|8.9|8.1|0
1760522400000|2025-10-15 10:00:00|8.91|8.11|8.92|8.12|8.95|8.15|8.91|8.11|0
1760522700000|2025-10-15 10:05:00|8.91|8.11|8.93|8.13|8.93|8.13|8.86|8.06|0
1760523000000|2025-10-15 10:10:00|8.92|8.12|8.92|8.12|8.94|8.14|8.9|8.1|0
1760523300000|2025-10-15 10:15:00|8.93|8.13|8.91|8.11|8.94|8.14|8.9|8.1|0
1760523600000|2025-10-15 10:20:00|8.92|8.12|8.92|8.12|8.93|8.13|8.91|8.11|0
1760523900000|2025-10-15 10:25:00|8.91|8.11|8.92|8.12|8.93|8.13|8.91|8.11|0
1760524200000|2025-10-15 10:30:00|8.91|8.11|8.88|8.08|8.93|8.13|8.86|8.06|0
1760524500000|2025-10-15 10:35:00|8.89|8.09|8.87|8.07|8.89|8.09|8.86|8.06|0
1760524800000|2025-10-15 10:40:00|8.88|8.08|8.87|8.07|8.88|8.08|8.85|8.05|0
1760525100000|2025-10-15 10:45:00|8.86|8.06|8.76|7.96|8.87|8.07|8.76|7.96|0
1760525400000|2025-10-15 10:50:00|8.77|7.97|8.78|7.98|8.79|7.99|8.75|7.95|0
1760525700000|2025-10-15 10:55:00|8.76|7.96|8.72|7.92|8.79|7.99|8.71|7.91|0
1760526000000|2025-10-15 11:00:00|8.74|7.94|8.77|7.97|8.79|7.99|8.73|7.93|0
1760526300000|2025-10-15 11:05:00|8.76|7.96|8.76|7.96|8.78|7.98|8.75|7.95|0
1760526600000|2025-10-15 11:10:00|8.77|7.97|8.72|7.92|8.78|7.98|8.71|7.91|0
1760526900000|2025-10-15 11:15:00|8.74|7.94|8.81|8.01|8.84|8.04|8.71|7.91|0
1760527200000|2025-10-15 11:20:00|8.78|7.98|8.77|7.97|8.79|7.99|8.76|7.96|0
1760527500000|2025-10-15 11:25:00|8.76|7.96|8.75|7.95|8.8|8|8.75|7.95|0
1760527800000|2025-10-15 11:30:00|8.78|7.98|8.77|7.97|8.8|8|8.75|7.95|0
1760528100000|2025-10-15 11:35:00|8.78|7.98|8.72|7.92|8.79|7.99|8.71|7.91|0
1760528400000|2025-10-15 11:40:00|8.71|7.91|8.67|7.87|8.72|7.92|8.65|7.85|0
1760528700000|2025-10-15 11:45:00|8.68|7.88|8.72|7.92|8.73|7.93|8.67|7.87|0
1760529000000|2025-10-15 11:50:00|8.73|7.93|8.7|7.9|8.73|7.93|8.7|7.9|0
1760529300000|2025-10-15 11:55:00|8.69|7.89|8.72|7.92|8.74|7.94|8.66|7.86|0
1760529600000|2025-10-15 12:00:00|8.74|7.94|8.67|7.87|8.74|7.94|8.65|7.85|0
1760529900000|2025-10-15 12:05:00|8.66|7.86|8.56|7.76|8.67|7.87|8.55|7.75|0
1760530200000|2025-10-15 12:10:00|8.55|7.75|8.56|7.76|8.59|7.79|8.55|7.75|0
1760530500000|2025-10-15 12:15:00|8.55|7.75|8.48|7.68|8.59|7.79|8.46|7.66|0
1760530800000|2025-10-15 12:20:00|8.49|7.69|8.51|7.71|8.64|7.84|8.47|7.67|0
1760531100000|2025-10-15 12:25:00|8.52|7.72|8.62|7.82|8.64|7.84|8.51|7.71|0
1760531400000|2025-10-15 12:30:00|8.61|7.81|8.61|7.81|8.66|7.86|8.54|7.74|0
1760531700000|2025-10-15 12:35:00|8.63|7.83|8.62|7.82|8.65|7.85|8.57|7.77|0
1760532000000|2025-10-15 12:40:00|8.63|7.83|8.67|7.87|8.69|7.89|8.62|7.82|0
1760532300000|2025-10-15 12:45:00|8.66|7.86|8.63|7.83|8.68|7.88|8.59|7.79|0
1760532600000|2025-10-15 12:50:00|8.61|7.81|8.61|7.81|8.71|7.91|8.6|7.8|0
1760532900000|2025-10-15 12:55:00|8.62|7.82|8.63|7.83|8.63|7.83|8.6|7.8|0
1760533200000|2025-10-15 13:00:00|8.64|7.84|8.61|7.81|8.64|7.84|8.6|7.8|0
1760533500000|2025-10-15 13:05:00|8.62|7.82|8.67|7.87|8.68|7.88|8.61|7.81|0
1760533800000|2025-10-15 13:10:00|8.66|7.86|8.67|7.87|8.69|7.89|8.65|7.85|0
1760534100000|2025-10-15 13:15:00|8.66|7.86|8.6|7.8|8.68|7.88|8.6|7.8|0
1760534400000|2025-10-15 13:20:00|8.62|7.82|8.63|7.83|8.65|7.85|8.57|7.77|0
1760535000000|2025-10-15 13:30:00|8.77|7.97|8.85|8.05|8.88|8.08|8.7|7.9|0
1760535300000|2025-10-15 13:35:00|8.57|7.77|8.95|8.15|8.97|8.17|8.54|7.74|0
1760535600000|2025-10-15 13:40:00|8.93|8.13|8.86|8.06|8.97|8.17|8.74|7.94|0
1760535900000|2025-10-15 13:45:00|8.85|8.05|9.07|8.27|9.13|8.33|8.71|7.91|0
1760536200000|2025-10-15 13:50:00|9.06|8.26|8.86|8.06|9.1|8.3|8.8|8|0
1760536500000|2025-10-15 13:55:00|8.82|8.02|8.73|7.93|8.83|8.03|8.66|7.86|0
1760536800000|2025-10-15 14:00:00|8.72|7.92|8.57|7.77|8.72|7.92|8.56|7.76|0
1760537100000|2025-10-15 14:05:00|8.56|7.76|8.47|7.67|8.62|7.82|8.38|7.58|0
1760537400000|2025-10-15 14:10:00|8.46|7.66|8.52|7.72|8.6|7.8|8.42|7.62|0
1760537700000|2025-10-15 14:15:00|8.51|7.71|8.51|7.71|8.56|7.76|8.49|7.69|0
1760538000000|2025-10-15 14:20:00|8.52|7.72|8.42|7.62|8.54|7.74|8.38|7.58|0
1760538300000|2025-10-15 14:25:00|8.43|7.63|8.51|7.71|8.54|7.74|8.4|7.6|0
1760538600000|2025-10-15 14:30:00|8.49|7.69|8.47|7.67|8.53|7.73|8.4|7.6|0
1760538900000|2025-10-15 14:35:00|8.49|7.69|8.47|7.67|8.49|7.69|8.4|7.6|0
1760539200000|2025-10-15 14:40:00|8.45|7.65|8.61|7.81|8.69|7.89|8.45|7.65|0
1760539500000|2025-10-15 14:45:00|8.62|7.82|8.65|7.85|8.67|7.87|8.59|7.79|0
1760539800000|2025-10-15 14:50:00|8.63|7.83|8.68|7.88|8.75|7.95|8.61|7.81|0
1760540100000|2025-10-15 14:55:00|8.69|7.89|8.63|7.83|8.74|7.94|8.59|7.79|0
1760540400000|2025-10-15 15:00:00|8.62|7.82|8.71|7.91|8.75|7.95|8.58|7.78|0
1760540700000|2025-10-15 15:05:00|8.72|7.92|8.72|7.92|8.75|7.95|8.63|7.83|0
1760541000000|2025-10-15 15:10:00|8.71|7.91|8.72|7.92|8.84|8.04|8.71|7.91|0
1760541300000|2025-10-15 15:15:00|8.71|7.91|8.83|8.03|8.84|8.04|8.7|7.9|0
1760541600000|2025-10-15 15:20:00|8.82|8.02|8.73|7.93|8.84|8.04|8.71|7.91|0
1760541900000|2025-10-15 15:25:00|8.74|7.94|8.83|8.03|8.83|8.03|8.67|7.87|0
1760542200000|2025-10-15 15:30:00|8.84|8.04|9.01|8.21|9.04|8.24|8.77|7.97|0
1760542500000|2025-10-15 15:35:00|9.02|8.22|9.09|8.29|9.2|8.4|9|8.2|0
1760542800000|2025-10-15 15:40:00|9.1|8.3|9.26|8.46|9.34|8.54|9.09|8.29|0
1760543100000|2025-10-15 15:45:00|9.27|8.47|9.38|8.58|9.38|8.58|9.18|8.38|0
1760543400000|2025-10-15 15:50:00|9.37|8.57|9.45|8.65|9.59|8.79|9.36|8.56|0
1760543700000|2025-10-15 15:55:00|9.46|8.66|9.36|8.56|9.51|8.71|9.26|8.46|0
1760544000000|2025-10-15 16:00:00|9.35|8.55|9.38|8.58|9.4|8.6|9.17|8.37|0
1760544300000|2025-10-15 16:05:00|9.41|8.61|9.27|8.47|9.49|8.69|9.22|8.42|0
1760544600000|2025-10-15 16:10:00|9.26|8.46|9.31|8.51|9.41|8.61|9.26|8.46|0
1760544900000|2025-10-15 16:15:00|9.3|8.5|9.38|8.58|9.51|8.71|9.23|8.43|0
1760545200000|2025-10-15 16:20:00|9.39|8.59|9.27|8.47|9.41|8.61|9.26|8.46|0
1760545500000|2025-10-15 16:25:00|9.26|8.46|9.39|8.59|9.39|8.59|9.15|8.35|0
1760545800000|2025-10-15 16:30:00|9.4|8.6|9.38|8.58|9.4|8.6|9.31|8.51|0
1760546100000|2025-10-15 16:35:00|9.36|8.56|9.32|8.52|9.48|8.68|9.23|8.43|0
1760546400000|2025-10-15 16:40:00|9.33|8.53|9.37|8.57|9.44|8.64|9.3|8.5|0
1760546700000|2025-10-15 16:45:00|9.39|8.59|9.47|8.67|9.55|8.75|9.37|8.57|0
1760547000000|2025-10-15 16:50:00|9.48|8.68|9.57|8.77|9.61|8.81|9.48|8.68|0
1760547300000|2025-10-15 16:55:00|9.58|8.78|9.54|8.74|9.59|8.79|9.44|8.64|0
1760547600000|2025-10-15 17:00:00|9.53|8.73|9.97|9.17|10.12|9.32|9.53|8.73|0
1760547900000|2025-10-15 17:05:00|9.96|9.16|10.52|9.72|10.57|9.77|9.94|9.14|0
1760548200000|2025-10-15 17:10:00|10.53|9.73|11.04|10.24|11.05|10.25|10.52|9.72|0
1760548500000|2025-10-15 17:15:00|11.06|10.26|11.47|9.37|11.97|10.63|10.98|9.34|0
1760548800000|2025-10-15 17:20:00|11.53|9.43|11.39|9.29|11.65|9.55|11.27|9.17|0
1760549100000|2025-10-15 17:25:00|11.34|9.24|11.4|9.3|11.44|9.34|11.18|9.08|0
1760549400000|2025-10-15 17:30:00|11.42|9.32|11.24|9.14|11.48|9.38|11.21|9.11|0
1760549700000|2025-10-15 17:35:00|11.22|9.12|11.03|8.93|11.24|9.14|11.02|8.92|0
1760550000000|2025-10-15 17:40:00|11.05|8.95|10.96|8.86|11.09|8.99|10.87|8.77|0
1760550300000|2025-10-15 17:45:00|10.89|8.79|10.65|8.55|10.89|8.79|10.61|8.51|0
1760550600000|2025-10-15 17:50:00|10.64|8.54|10.52|8.42|10.66|8.56|10.49|8.39|0
1760550900000|2025-10-15 17:55:00|10.53|8.43|10.43|8.33|10.58|8.48|10.4|8.3|0
1760551200000|2025-10-15 18:00:00|10.41|8.31|10.05|9.25|10.74|9.27|10|8.29|0
1760551500000|2025-10-15 18:05:00|10.01|9.21|9.93|9.13|10.04|9.24|9.92|9.12|0
1760551800000|2025-10-15 18:10:00|9.94|9.14|9.9|9.1|10.04|9.24|9.85|9.05|0
1760552100000|2025-10-15 18:15:00|9.87|9.07|9.82|9.02|9.89|9.09|9.74|8.94|0
1760552400000|2025-10-15 18:20:00|9.83|9.03|9.78|8.98|9.88|9.08|9.72|8.92|0
1760552700000|2025-10-15 18:25:00|9.77|8.97|9.86|9.06|9.9|9.1|9.74|8.94|0
1760553000000|2025-10-15 18:30:00|9.87|9.07|9.78|8.98|9.88|9.08|9.73|8.93|0
1760553300000|2025-10-15 18:35:00|9.79|8.99|9.76|8.96|9.8|9|9.67|8.87|0
1760553600000|2025-10-15 18:40:00|9.77|8.97|9.66|8.86|9.77|8.97|9.56|8.76|0
1760553900000|2025-10-15 18:45:00|9.65|8.85|9.7|8.9|9.74|8.94|9.63|8.83|0
1760554200000|2025-10-15 18:50:00|9.67|8.87|9.48|8.68|9.68|8.88|9.46|8.66|0
1760554500000|2025-10-15 18:55:00|9.47|8.67|9.49|8.69|9.53|8.73|9.44|8.64|0
1760554800000|2025-10-15 19:00:00|9.48|8.68|9.52|8.72|9.54|8.74|9.46|8.66|0
1760555100000|2025-10-15 19:05:00|9.53|8.73|9.57|8.77|9.63|8.83|9.5|8.7|0
1760555400000|2025-10-15 19:10:00|9.58|8.78|9.57|8.77|9.69|8.89|9.55|8.75|0
1760555700000|2025-10-15 19:15:00|9.55|8.75|9.57|8.77|9.59|8.79|9.45|8.65|0
1760556000000|2025-10-15 19:20:00|9.58|8.78|9.55|8.75|9.6|8.8|9.52|8.72|0
1760556300000|2025-10-15 19:25:00|9.57|8.77|9.57|8.77|9.59|8.79|9.51|8.71|0
1760556600000|2025-10-15 19:30:00|9.56|8.76|9.67|8.87|9.68|8.88|9.52|8.72|0
1760556900000|2025-10-15 19:35:00|9.62|8.82|9.86|9.06|9.9|9.1|9.62|8.82|0
1760557200000|2025-10-15 19:40:00|9.87|9.07|9.75|8.95|9.97|9.17|9.72|8.92|0
1760557500000|2025-10-15 19:45:00|9.78|8.98|9.78|8.98|9.82|9.02|9.74|8.94|0
1760557800000|2025-10-15 19:50:00|9.77|8.97|10.02|9.22|10.08|9.28|9.77|8.97|0
1760558100000|2025-10-15 19:55:00|10|9.2|9.71|8.91|10.11|9.31|9.63|8.83|0
1760558400000|2025-10-15 20:00:00|9.68|8.88|9.68|8.88|9.68|8.88|9.47|8.67|0
1760558700000|2025-10-15 20:05:00|9.69|8.89|9.71|8.91|9.74|8.94|9.63|8.83|0
1760559000000|2025-10-15 20:10:00|9.7|8.9|9.78|8.98|9.78|8.98|9.66|8.86|0
1760559300000|2025-10-15 20:15:00|9.77|8.97|9.71|8.91|9.77|8.97|9.69|8.89|0
1760559600000|2025-10-15 20:20:00|9.72|8.92|9.71|8.91|9.74|8.94|9.71|8.91|0
1760559900000|2025-10-15 20:25:00|9.72|8.92|9.87|9.07|9.88|9.08|9.71|8.91|0
1760560200000|2025-10-15 20:30:00|9.88|9.08|9.97|9.17|9.97|9.17|9.85|9.05|0
1760560500000|2025-10-15 20:35:00|9.96|9.16|9.93|9.13|9.96|9.16|9.9|9.1|0
1760560800000|2025-10-15 20:40:00|9.92|9.12|9.91|9.11|9.94|9.14|9.9|9.1|0
1760561100000|2025-10-15 20:45:00|9.92|9.12|9.91|9.11|9.92|9.12|9.89|9.09|0
1760561400000|2025-10-15 20:50:00|9.9|9.1|9.9|9.1|9.94|9.14|9.89|9.09|0
1760561700000|2025-10-15 20:55:00|10.25|8.75|10.25|8.75|10.26|8.76|10.21|8.71|0
1760562000000|2025-10-15 21:00:00|10.26|8.76|10.25|8.75|10.26|8.76|10.25|8.75|0
1760562300000|2025-10-15 21:05:00|10.26|8.76|10.25|8.75|10.27|8.77|10.25|8.75|0
1760562600000|2025-10-15 21:10:00|10.26|8.76|10.26|8.76|10.27|8.77|10.25|8.75|0
1760562900000|2025-10-15 21:15:00|10.25|8.75|10.26|8.76|10.26|8.76|10.25|8.75|0
1760563200000|2025-10-15 21:20:00|10.25|8.75|10.25|8.75|10.25|8.75|10.25|8.75|0
1760563500000|2025-10-15 21:25:00|10.24|8.74|10.24|8.74|10.24|8.74|10.23|8.73|0
1760563800000|2025-10-15 21:30:00|10.25|8.75|10.24|8.74|10.25|8.75|10.24|8.74|0
1760564100000|2025-10-15 21:35:00|10.25|8.75|10.26|8.76|10.26|8.76|10.25|8.75|0
1760564400000|2025-10-15 21:40:00|10.25|8.75|10.25|8.75|10.25|8.75|10.25|8.75|0
1760564700000|2025-10-15 21:45:00|10.24|8.74|10.25|8.75|10.25|8.75|10.24|8.74|0
1760565000000|2025-10-15 21:50:00|10.24|8.74|10.21|8.71|10.25|8.75|10.21|8.71|0
1760565300000|2025-10-15 21:55:00|10.24|8.74|10.22|8.72|10.24|8.74|10.22|8.72|0
1760565600000|2025-10-15 22:00:00|10.2|8.7|10.11|8.61|10.21|8.71|10.07|8.57|0
1760565900000|2025-10-15 22:05:00|10.09|8.59|10.08|8.58|10.11|8.61|10.03|8.53|0
1760566200000|2025-10-15 22:10:00|10.06|8.56|10.04|8.54|10.06|8.56|10.03|8.53|0
1760566500000|2025-10-15 22:15:00|10.03|8.53|10.08|8.58|10.1|8.6|9.98|8.48|0
1760566800000|2025-10-15 22:20:00|10.09|8.59|10.09|8.59|10.1|8.6|10.04|8.54|0
1760567100000|2025-10-15 22:25:00|10.07|8.57|10.06|8.56|10.07|8.57|10.04|8.54|0
1760567400000|2025-10-15 22:30:00|10.05|8.55|10.08|8.58|10.08|8.58|10.03|8.53|0
1760567700000|2025-10-15 22:35:00|10.07|8.57|10.12|8.62|10.13|8.63|10.06|8.56|0
1760568000000|2025-10-15 22:40:00|10.11|8.61|10.14|8.64|10.15|8.65|10.11|8.61|0
1760568300000|2025-10-15 22:45:00|10.13|8.63|10.16|8.66|10.19|8.69|10.11|8.61|0
1760568600000|2025-10-15 22:50:00|10.15|8.65|10.07|8.57|10.15|8.65|10.06|8.56|0
1760568900000|2025-10-15 22:55:00|10.06|8.56|10.04|8.54|10.07|8.57|10.03|8.53|0
1760569200000|2025-10-15 23:00:00|10.06|8.56|10.06|8.56|10.07|8.57|10.04|8.54|0
1760569500000|2025-10-15 23:05:00|10.05|8.55|10.13|8.63|10.13|8.63|10.05|8.55|0
1760569800000|2025-10-15 23:10:00|10.12|8.62|10.09|8.59|10.12|8.62|10.09|8.59|0
1760570100000|2025-10-15 23:15:00|10.1|8.6|10.18|8.68|10.19|8.69|10.1|8.6|0
1760570400000|2025-10-15 23:20:00|10.17|8.67|10.18|8.68|10.2|8.7|10.14|8.64|0
1760570700000|2025-10-15 23:25:00|10.19|8.69|10.21|8.71|10.22|8.72|10.17|8.67|0
1760571000000|2025-10-15 23:30:00|10.2|8.7|10.21|8.71|10.21|8.71|10.15|8.65|0
1760571300000|2025-10-15 23:35:00|10.2|8.7|10.24|8.74|10.26|8.76|10.18|8.68|0
1760571600000|2025-10-15 23:40:00|10.25|8.75|10.19|8.69|10.27|8.77|10.17|8.67|0
1760571900000|2025-10-15 23:45:00|10.2|8.7|10.23|8.73|10.23|8.73|10.17|8.67|0
1760572200000|2025-10-15 23:50:00|10.22|8.72|10.22|8.72|10.26|8.76|10.22|8.72|0
1760572500000|2025-10-15 23:55:00|10.21|8.71|10.17|8.67|10.22|8.72|10.16|8.66|0
1760572800000|2025-10-16 00:00:00|10.18|8.68|10.21|8.71|10.22|8.72|10.13|8.63|0
1760573100000|2025-10-16 00:05:00|10.2|8.7|10.21|8.71|10.23|8.73|10.2|8.7|0
1760573400000|2025-10-16 00:10:00|10.2|8.7|10.25|8.75|10.25|8.75|10.19|8.69|0
1760573700000|2025-10-16 00:15:00|10.24|8.74|9.76|8.96|10.24|9.01|9.73|8.72|0
1760574000000|2025-10-16 00:20:00|9.75|8.95|9.85|9.05|9.88|9.08|9.74|8.94|0
1760574300000|2025-10-16 00:25:00|9.84|9.04|9.81|9.01|9.88|9.08|9.8|9|0
1760574600000|2025-10-16 00:30:00|9.82|9.02|9.97|9.17|10|9.2|9.82|9.02|0
1760574900000|2025-10-16 00:35:00|9.96|9.16|9.97|9.17|9.99|9.19|9.94|9.14|0
1760575200000|2025-10-16 00:40:00|9.98|9.18|9.96|9.16|9.99|9.19|9.92|9.12|0
1760575500000|2025-10-16 00:45:00|9.97|9.17|9.86|9.06|9.97|9.17|9.85|9.05|0
1760575800000|2025-10-16 00:50:00|9.87|9.07|9.82|9.02|9.89|9.09|9.82|9.02|0
1760576100000|2025-10-16 00:55:00|9.81|9.01|9.82|9.02|9.83|9.03|9.8|9|0
1760576400000|2025-10-16 01:00:00|9.84|9.04|9.75|8.95|9.87|9.07|9.74|8.94|0
1760576700000|2025-10-16 01:05:00|9.77|8.97|9.76|8.96|9.78|8.98|9.74|8.94|0
1760577000000|2025-10-16 01:10:00|9.77|8.97|9.78|8.98|9.8|9|9.74|8.94|0
1760577300000|2025-10-16 01:15:00|9.77|8.97|9.77|8.97|9.79|8.99|9.74|8.94|0
1760577600000|2025-10-16 01:20:00|9.78|8.98|9.76|8.96|9.8|9|9.75|8.95|0
1760577900000|2025-10-16 01:25:00|9.77|8.97|9.76|8.96|9.79|8.99|9.74|8.94|0
1760578200000|2025-10-16 01:30:00|9.77|8.97|9.76|8.96|9.79|8.99|9.74|8.94|0
1760578500000|2025-10-16 01:35:00|9.75|8.95|9.72|8.92|9.76|8.96|9.7|8.9|0
1760578800000|2025-10-16 01:40:00|9.73|8.93|9.76|8.96|9.78|8.98|9.72|8.92|0
1760579100000|2025-10-16 01:45:00|9.77|8.97|9.87|9.07|9.87|9.07|9.76|8.96|0
1760579400000|2025-10-16 01:50:00|9.86|9.06|9.8|9|9.88|9.08|9.8|9|0
1760579700000|2025-10-16 01:55:00|9.81|9.01|9.83|9.03|9.85|9.05|9.78|8.98|0
1760580000000|2025-10-16 02:00:00|9.82|9.02|9.82|9.02|9.84|9.04|9.81|9.01|0
1760580300000|2025-10-16 02:05:00|9.81|9.01|9.8|9|9.83|9.03|9.8|9|0
1760580600000|2025-10-16 02:10:00|9.82|9.02|9.76|8.96|9.83|9.03|9.72|8.92|0
1760580900000|2025-10-16 02:15:00|9.77|8.97|9.77|8.97|9.79|8.99|9.76|8.96|0
1760581200000|2025-10-16 02:20:00|9.76|8.96|9.77|8.97|9.78|8.98|9.74|8.94|0
1760581500000|2025-10-16 02:25:00|9.78|8.98|9.86|9.06|9.89|9.09|9.76|8.96|0
1760581800000|2025-10-16 02:30:00|9.87|9.07|9.86|9.06|9.9|9.1|9.84|9.04|0
1760582100000|2025-10-16 02:35:00|9.87|9.07|10.07|9.27|10.1|9.3|9.86|9.06|0
1760582400000|2025-10-16 02:40:00|10.06|9.26|10.07|9.27|10.08|9.28|10.04|9.24|0
1760582700000|2025-10-16 02:45:00|10.08|9.28|10.02|9.22|10.08|9.28|10|9.2|0
1760583000000|2025-10-16 02:50:00|10.03|9.23|10.02|9.22|10.04|9.24|9.99|9.19|0
1760583300000|2025-10-16 02:55:00|10.01|9.21|9.86|9.06|10.02|9.22|9.84|9.04|0
1760583600000|2025-10-16 03:00:00|9.87|9.07|9.83|9.03|9.89|9.09|9.82|9.02|0
1760583900000|2025-10-16 03:05:00|9.81|9.01|9.83|9.03|9.85|9.05|9.8|9|0
1760584200000|2025-10-16 03:10:00|9.82|9.02|9.84|9.04|9.85|9.05|9.82|9.02|0
1760584500000|2025-10-16 03:15:00|9.85|9.05|9.88|9.08|9.9|9.1|9.83|9.03|0
1760584800000|2025-10-16 03:20:00|9.87|9.07|9.85|9.05|9.9|9.1|9.83|9.03|0
1760585100000|2025-10-16 03:25:00|9.84|9.04|9.86|9.06|9.89|9.09|9.84|9.04|0
1760585400000|2025-10-16 03:30:00|9.85|9.05|9.88|9.08|9.89|9.09|9.85|9.05|0
1760585700000|2025-10-16 03:35:00|9.87|9.07|9.87|9.07|9.9|9.1|9.84|9.04|0
1760586000000|2025-10-16 03:40:00|9.86|9.06|9.86|9.06|9.89|9.09|9.85|9.05|0
1760586300000|2025-10-16 03:45:00|9.87|9.07|9.87|9.07|9.89|9.09|9.85|9.05|0
1760586600000|2025-10-16 03:50:00|9.86|9.06|9.87|9.07|9.88|9.08|9.86|9.06|0
1760586900000|2025-10-16 03:55:00|9.86|9.06|9.87|9.07|9.88|9.08|9.86|9.06|0
1760587200000|2025-10-16 04:00:00|9.86|9.06|9.88|9.08|9.89|9.09|9.86|9.06|0
1760587500000|2025-10-16 04:05:00|9.87|9.07|9.86|9.06|9.88|9.08|9.85|9.05|0
1760587800000|2025-10-16 04:10:00|9.87|9.07|9.75|8.95|9.88|9.08|9.75|8.95|0
1760588100000|2025-10-16 04:15:00|9.76|8.96|9.77|8.97|9.81|9.01|9.74|8.94|0
1760588400000|2025-10-16 04:20:00|9.76|8.96|9.77|8.97|9.78|8.98|9.75|8.95|0
1760588700000|2025-10-16 04:25:00|9.78|8.98|9.82|9.02|9.82|9.02|9.78|8.98|0
1760589000000|2025-10-16 04:30:00|9.81|9.01|9.76|8.96|9.82|9.02|9.76|8.96|0
1760589300000|2025-10-16 04:35:00|9.77|8.97|9.77|8.97|9.77|8.97|9.75|8.95|0
1760589600000|2025-10-16 04:40:00|9.78|8.98|9.86|9.06|9.9|9.1|9.75|8.95|0
1760589900000|2025-10-16 04:45:00|9.87|9.07|9.87|9.07|9.89|9.09|9.85|9.05|0
1760590200000|2025-10-16 04:50:00|9.86|9.06|9.87|9.07|9.89|9.09|9.85|9.05|0
1760590500000|2025-10-16 04:55:00|9.86|9.06|9.83|9.03|9.87|9.07|9.81|9.01|0
1760590800000|2025-10-16 05:00:00|9.82|9.02|9.86|9.06|9.88|9.08|9.79|8.99|0
1760591100000|2025-10-16 05:05:00|9.87|9.07|9.87|9.07|9.89|9.09|9.84|9.04|0
1760591400000|2025-10-16 05:10:00|9.88|9.08|9.8|9|9.89|9.09|9.8|9|0
1760591700000|2025-10-16 05:15:00|9.81|9.01|9.82|9.02|9.82|9.02|9.8|9|0
1760592000000|2025-10-16 05:20:00|9.81|9.01|9.82|9.02|9.83|9.03|9.79|8.99|0
1760592300000|2025-10-16 05:25:00|9.81|9.01|9.78|8.98|9.83|9.03|9.77|8.97|0
1760592600000|2025-10-16 05:30:00|9.79|8.99|9.66|8.86|9.79|8.99|9.63|8.83|0
1760592900000|2025-10-16 05:35:00|9.65|8.85|9.67|8.87|9.69|8.89|9.64|8.84|0
1760593200000|2025-10-16 05:40:00|9.66|8.86|9.67|8.87|9.68|8.88|9.64|8.84|0
1760593500000|2025-10-16 05:45:00|9.68|8.88|9.66|8.86|9.69|8.89|9.65|8.85|0
1760593800000|2025-10-16 05:50:00|9.67|8.87|9.81|9.01|9.84|9.04|9.66|8.86|0
1760594100000|2025-10-16 05:55:00|9.83|9.03|9.8|9|9.83|9.03|9.79|8.99|0
1760594400000|2025-10-16 06:00:00|9.79|8.99|9.73|8.93|9.81|9.01|9.7|8.9|0
1760594700000|2025-10-16 06:05:00|9.72|8.92|9.62|8.82|9.74|8.94|9.57|8.77|0
1760595000000|2025-10-16 06:10:00|9.63|8.83|9.61|8.81|9.64|8.84|9.59|8.79|0
1760595300000|2025-10-16 06:15:00|9.62|8.82|9.66|8.86|9.68|8.88|9.58|8.78|0
1760595600000|2025-10-16 06:20:00|9.67|8.87|9.61|8.81|9.68|8.88|9.6|8.8|0
1760595900000|2025-10-16 06:25:00|9.59|8.79|9.6|8.8|9.66|8.86|9.59|8.79|0
1760596200000|2025-10-16 06:30:00|9.61|8.81|9.61|8.81|9.62|8.82|9.54|8.74|0
1760596500000|2025-10-16 06:35:00|9.6|8.8|9.6|8.8|9.62|8.82|9.55|8.75|0
1760596800000|2025-10-16 06:40:00|9.61|8.81|9.61|8.81|9.63|8.83|9.6|8.8|0
1760597100000|2025-10-16 06:45:00|9.6|8.8|9.57|8.77|9.6|8.8|9.54|8.74|0
1760597400000|2025-10-16 06:50:00|9.56|8.76|9.57|8.77|9.58|8.78|9.55|8.75|0
1760597700000|2025-10-16 06:55:00|9.51|8.71|9.51|8.71|9.53|8.73|9.49|8.69|0
1760598000000|2025-10-16 07:00:00|9.5|8.7|9.4|8.6|9.51|8.71|9.39|8.59|0
1760598300000|2025-10-16 07:05:00|9.41|8.61|9.47|8.67|9.5|8.7|9.4|8.6|0
1760598600000|2025-10-16 07:10:00|9.48|8.68|9.55|8.75|9.61|8.81|9.47|8.67|0
1760598900000|2025-10-16 07:15:00|9.56|8.76|9.56|8.76|9.56|8.76|9.5|8.7|0
1760599200000|2025-10-16 07:20:00|9.57|8.77|9.56|8.76|9.61|8.81|9.53|8.73|0
1760599500000|2025-10-16 07:25:00|9.57|8.77|9.53|8.73|9.59|8.79|9.52|8.72|0
1760599800000|2025-10-16 07:30:00|9.57|8.77|9.7|8.9|9.7|8.9|9.56|8.76|0
1760600100000|2025-10-16 07:35:00|9.72|8.92|9.73|8.93|9.74|8.94|9.68|8.88|0
1760600400000|2025-10-16 07:40:00|9.72|8.92|9.6|8.8|9.73|8.93|9.6|8.8|0
1760600700000|2025-10-16 07:45:00|9.61|8.81|9.51|8.71|9.63|8.83|9.51|8.71|0
1760601000000|2025-10-16 07:50:00|9.52|8.72|9.52|8.72|9.57|8.77|9.46|8.66|0
1760601300000|2025-10-16 07:55:00|9.53|8.73|9.46|8.66|9.54|8.74|9.34|8.54|0
1760601600000|2025-10-16 08:00:00|9.47|8.67|9.42|8.62|9.47|8.67|9.38|8.58|0
1760601900000|2025-10-16 08:05:00|9.41|8.61|9.38|8.58|9.45|8.65|9.35|8.55|0
1760602200000|2025-10-16 08:10:00|9.36|8.56|9.31|8.51|9.44|8.64|9.31|8.51|0
1760602500000|2025-10-16 08:15:00|9.32|8.52|9.32|8.52|9.37|8.57|9.3|8.5|0
1760602800000|2025-10-16 08:20:00|9.31|8.51|9.34|8.54|9.34|8.54|9.29|8.49|0
1760603100000|2025-10-16 08:25:00|9.33|8.53|9.49|8.69|9.49|8.69|9.31|8.51|0
1760603400000|2025-10-16 08:30:00|9.5|8.7|9.41|8.61|9.5|8.7|9.41|8.61|0
1760603700000|2025-10-16 08:35:00|9.42|8.62|9.46|8.66|9.49|8.69|9.41|8.61|0
1760604000000|2025-10-16 08:40:00|9.47|8.67|9.46|8.66|9.48|8.68|9.44|8.64|0
1760604300000|2025-10-16 08:45:00|9.47|8.67|9.41|8.61|9.48|8.68|9.4|8.6|0
1760604600000|2025-10-16 08:50:00|9.42|8.62|9.42|8.62|9.44|8.64|9.39|8.59|0
1760604900000|2025-10-16 08:55:00|9.43|8.63|9.42|8.62|9.43|8.63|9.41|8.61|0
1760605200000|2025-10-16 09:00:00|9.4|8.6|9.41|8.61|9.44|8.64|9.39|8.59|0
1760605500000|2025-10-16 09:05:00|9.42|8.62|9.32|8.52|9.44|8.64|9.31|8.51|0
1760605800000|2025-10-16 09:10:00|9.31|8.51|9.32|8.52|9.33|8.53|9.31|8.51|0
1760606100000|2025-10-16 09:15:00|9.31|8.51|9.36|8.56|9.39|8.59|9.31|8.51|0
1760606400000|2025-10-16 09:20:00|9.37|8.57|9.31|8.51|9.38|8.58|9.3|8.5|0
1760606700000|2025-10-16 09:25:00|9.32|8.52|9.27|8.47|9.34|8.54|9.26|8.46|0
1760607000000|2025-10-16 09:30:00|9.28|8.48|9.32|8.52|9.33|8.53|9.27|8.47|0
1760607300000|2025-10-16 09:35:00|9.33|8.53|9.32|8.52|9.36|8.56|9.29|8.49|0
1760607600000|2025-10-16 09:40:00|9.33|8.53|9.3|8.5|9.35|8.55|9.27|8.47|0
1760607900000|2025-10-16 09:45:00|9.31|8.51|9.21|8.41|9.31|8.51|9.2|8.4|0
1760608200000|2025-10-16 09:50:00|9.22|8.42|9.12|8.32|9.23|8.43|9.12|8.32|0
1760608500000|2025-10-16 09:55:00|9.13|8.33|9.11|8.31|9.14|8.34|9.1|8.3|0
1760608800000|2025-10-16 10:00:00|9.1|8.3|9.1|8.3|9.13|8.33|9.1|8.3|0
1760609100000|2025-10-16 10:05:00|9.11|8.31|9.02|8.22|9.12|8.32|8.99|8.19|0
1760609400000|2025-10-16 10:10:00|9.03|8.23|9.01|8.21|9.03|8.23|9|8.2|0
1760609700000|2025-10-16 10:15:00|9.02|8.22|9.02|8.22|9.04|8.24|9.01|8.21|0
1760610000000|2025-10-16 10:20:00|9.03|8.23|9.02|8.22|9.03|8.23|9.01|8.21|0
1760610300000|2025-10-16 10:25:00|9.01|8.21|9.01|8.21|9.03|8.23|9|8.2|0
1760610600000|2025-10-16 10:30:00|9.02|8.22|8.92|8.12|9.02|8.22|8.9|8.1|0
1760610900000|2025-10-16 10:35:00|8.93|8.13|8.91|8.11|8.95|8.15|8.9|8.1|0
1760611200000|2025-10-16 10:40:00|8.9|8.1|8.97|8.17|8.98|8.18|8.9|8.1|0
1760611500000|2025-10-16 10:45:00|8.98|8.18|9.02|8.22|9.03|8.23|8.96|8.16|0
1760611800000|2025-10-16 10:50:00|9.01|8.21|9.03|8.23|9.03|8.23|9.01|8.21|0
1760612100000|2025-10-16 10:55:00|9.02|8.22|8.97|8.17|9.03|8.23|8.96|8.16|0
1760612400000|2025-10-16 11:00:00|8.98|8.18|9.02|8.22|9.03|8.23|8.98|8.18|0
1760612700000|2025-10-16 11:05:00|9.01|8.21|8.98|8.18|9.03|8.23|8.95|8.15|0
1760613000000|2025-10-16 11:10:00|8.97|8.17|8.98|8.18|8.99|8.19|8.95|8.15|0
1760613300000|2025-10-16 11:15:00|8.96|8.16|8.92|8.12|8.97|8.17|8.91|8.11|0
1760613600000|2025-10-16 11:20:00|8.93|8.13|8.91|8.11|8.93|8.13|8.9|8.1|0
1760613900000|2025-10-16 11:25:00|8.92|8.12|8.91|8.11|8.92|8.12|8.9|8.1|0
1760614200000|2025-10-16 11:30:00|8.92|8.12|8.92|8.12|8.93|8.13|8.91|8.11|0
1760614500000|2025-10-16 11:35:00|8.93|8.13|8.93|8.13|8.95|8.15|8.9|8.1|0
1760614800000|2025-10-16 11:40:00|8.94|8.14|8.92|8.12|8.94|8.14|8.9|8.1|0
1760615100000|2025-10-16 11:45:00|8.93|8.13|8.92|8.12|8.93|8.13|8.9|8.1|0
1760615400000|2025-10-16 11:50:00|8.91|8.11|8.98|8.18|8.99|8.19|8.91|8.11|0
1760615700000|2025-10-16 11:55:00|8.97|8.17|8.98|8.18|8.98|8.18|8.96|8.16|0
1760616000000|2025-10-16 12:00:00|8.99|8.19|8.96|8.16|8.99|8.19|8.95|8.15|0
1760616300000|2025-10-16 12:05:00|8.95|8.15|9.03|8.23|9.04|8.24|8.95|8.15|0
1760616600000|2025-10-16 12:10:00|9.02|8.22|9.13|8.33|9.14|8.34|9.01|8.21|0
1760616900000|2025-10-16 12:15:00|9.12|8.32|9.12|8.32|9.15|8.35|9.09|8.29|0
1760617200000|2025-10-16 12:20:00|9.11|8.31|9.12|8.32|9.14|8.34|9.1|8.3|0
1760617500000|2025-10-16 12:25:00|9.13|8.33|9.11|8.31|9.14|8.34|9.1|8.3|0
1760617800000|2025-10-16 12:30:00|9.1|8.3|9|8.2|9.13|8.33|8.98|8.18|0
1760618100000|2025-10-16 12:35:00|9.01|8.21|8.96|8.16|9.04|8.24|8.95|8.15|0
1760618400000|2025-10-16 12:40:00|8.95|8.15|8.9|8.1|8.95|8.15|8.88|8.08|0
1760618700000|2025-10-16 12:45:00|8.88|8.08|8.91|8.11|8.95|8.15|8.88|8.08|0
1760619000000|2025-10-16 12:50:00|8.92|8.12|8.92|8.12|8.93|8.13|8.9|8.1|0
1760619300000|2025-10-16 12:55:00|8.91|8.11|8.93|8.13|8.95|8.15|8.9|8.1|0
1760619600000|2025-10-16 13:00:00|8.92|8.12|9.03|8.23|9.05|8.25|8.92|8.12|0
1760619900000|2025-10-16 13:05:00|9.02|8.22|9.01|8.21|9.03|8.23|9|8.2|0
1760620200000|2025-10-16 13:10:00|9.02|8.22|9.02|8.22|9.03|8.23|9|8.2|0
1760620500000|2025-10-16 13:15:00|9.01|8.21|9.06|8.26|9.06|8.26|9|8.2|0
1760620800000|2025-10-16 13:20:00|9.03|8.23|9.05|8.25|9.09|8.29|9|8.2|0
1760621100000|2025-10-16 13:25:00|9.09|8.29|9.09|8.29|9.09|8.29|9.09|8.29|0
1760621400000|2025-10-16 13:30:00|9.22|8.42|9.4|8.6|9.45|8.65|9.15|8.35|0
1760621700000|2025-10-16 13:35:00|9.41|8.61|9.37|8.57|9.48|8.68|9.33|8.53|0
1760622000000|2025-10-16 13:40:00|9.35|8.55|9.31|8.51|9.54|8.74|9.3|8.5|0
1760622300000|2025-10-16 13:45:00|9.29|8.49|9.48|8.68|9.51|8.71|9.13|8.33|0
1760622600000|2025-10-16 13:50:00|9.49|8.69|9.52|8.72|9.63|8.83|9.46|8.66|0
1760622900000|2025-10-16 13:55:00|9.5|8.7|9.49|8.69|9.62|8.82|9.41|8.61|0
1760623200000|2025-10-16 14:00:00|9.48|8.68|9.65|8.85|9.75|8.95|9.46|8.66|0
1760623500000|2025-10-16 14:05:00|9.66|8.86|9.79|8.99|9.85|9.05|9.55|8.75|0
1760623800000|2025-10-16 14:10:00|9.82|9.02|9.98|9.18|10.07|9.27|9.76|8.96|0
1760624100000|2025-10-16 14:15:00|9.97|9.17|9.74|8.94|10.05|9.25|9.7|8.9|0
1760624400000|2025-10-16 14:20:00|9.75|8.95|9.67|8.87|9.77|8.97|9.51|8.71|0
1760624700000|2025-10-16 14:25:00|9.68|8.88|9.74|8.94|9.84|9.04|9.59|8.79|0
1760625000000|2025-10-16 14:30:00|9.73|8.93|9.67|8.87|9.79|8.99|9.64|8.84|0
1760625300000|2025-10-16 14:35:00|9.66|8.86|9.61|8.81|9.69|8.89|9.56|8.76|0
1760625600000|2025-10-16 14:40:00|9.6|8.8|9.44|8.64|9.63|8.83|9.4|8.6|0
1760625900000|2025-10-16 14:45:00|9.43|8.63|9.65|8.85|9.73|8.93|9.39|8.59|0
1760626200000|2025-10-16 14:50:00|9.66|8.86|9.73|8.93|9.86|9.06|9.66|8.86|0
1760626500000|2025-10-16 14:55:00|9.71|8.91|9.86|9.06|9.92|9.12|9.65|8.85|0
1760626800000|2025-10-16 15:00:00|9.91|9.11|9.8|9|9.93|9.13|9.72|8.92|0
1760627100000|2025-10-16 15:05:00|9.79|8.99|9.71|8.91|9.98|9.18|9.67|8.87|0
1760627400000|2025-10-16 15:10:00|9.69|8.89|9.72|8.92|9.79|8.99|9.66|8.86|0
1760627700000|2025-10-16 15:15:00|9.73|8.93|9.74|8.94|9.84|9.04|9.69|8.89|0
1760628000000|2025-10-16 15:20:00|9.73|8.93|9.91|9.11|9.96|9.16|9.69|8.89|0
1760628300000|2025-10-16 15:25:00|9.92|9.12|10.25|9.45|10.38|9.58|9.92|9.12|0
1760628600000|2025-10-16 15:30:00|10.28|9.48|10.17|9.37|10.5|9.7|10.15|9.35|0
1760628900000|2025-10-16 15:35:00|10.16|9.36|10.16|9.36|10.22|9.42|10.04|9.24|0
1760629200000|2025-10-16 15:40:00|10.15|9.35|10.5|9.7|10.54|9.74|10.15|9.35|0
1760629500000|2025-10-16 15:45:00|10.46|9.66|10.61|9.81|10.7|9.9|10.46|9.66|0
1760629800000|2025-10-16 15:50:00|10.67|9.87|10.52|9.72|10.67|9.87|10.34|9.54|0
1760630100000|2025-10-16 15:55:00|10.55|9.75|10.72|9.92|10.81|10.01|10.54|9.74|0
1760630400000|2025-10-16 16:00:00|10.71|9.91|10.87|10.07|10.99|10.19|10.67|9.87|0
1760630700000|2025-10-16 16:05:00|10.76|9.96|10.86|10.06|10.91|10.11|10.65|9.85|0
1760631000000|2025-10-16 16:10:00|10.87|10.07|10.9|10.1|11.01|10.21|10.73|9.93|0
1760631300000|2025-10-16 16:15:00|10.92|10.12|11.29|10.49|11.34|10.54|10.81|10.01|0
1760631600000|2025-10-16 16:20:00|11.32|10.52|11.4|10.6|11.45|10.65|11.23|10.43|0
1760631900000|2025-10-16 16:25:00|11.39|10.59|11.85|11.05|11.88|11.08|11.31|10.51|0
1760632200000|2025-10-16 16:30:00|11.97|11.16|13.18|12.29|13.23|12.34|11.97|11.16|0
1760632500000|2025-10-16 16:35:00|13.12|12.23|12.81|11.94|13.12|12.23|12.62|11.76|0
1760632800000|2025-10-16 16:40:00|12.82|11.96|12.86|11.99|13|12.12|12.37|11.53|0
1760633100000|2025-10-16 16:45:00|12.87|12|12.96|12.09|13.45|12.54|12.87|12|0
1760633400000|2025-10-16 16:50:00|12.97|12.1|12.55|11.7|12.97|12.1|12.39|11.55|0
1760633700000|2025-10-16 16:55:00|12.57|11.72|11.74|10.94|12.57|11.72|11.72|10.92|0
1760634000000|2025-10-16 17:00:00|11.75|10.95|12.35|11.51|12.42|11.58|11.65|10.85|0
1760634300000|2025-10-16 17:05:00|12.34|11.5|12.13|11.31|12.77|11.91|12.06|11.25|0
1760634600000|2025-10-16 17:10:00|12.15|11.33|12.03|11.21|12.26|11.43|11.83|11.03|0
1760634900000|2025-10-16 17:15:00|12.05|11.23|11.73|10.93|12.16|11.34|11.58|10.78|0
1760635200000|2025-10-16 17:20:00|11.77|10.97|12.09|11.27|12.19|11.37|11.75|10.95|0
1760635500000|2025-10-16 17:25:00|12.08|11.26|11.76|10.96|12.19|11.36|11.76|10.96|0
1760635800000|2025-10-16 17:30:00|11.77|10.97|11.78|10.98|11.89|11.09|11.61|10.81|0
1760636100000|2025-10-16 17:35:00|11.76|10.96|11.91|11.11|11.91|11.11|11.7|10.9|0
1760636400000|2025-10-16 17:40:00|11.95|11.14|12.35|11.52|12.47|11.63|11.94|11.13|0
1760636700000|2025-10-16 17:45:00|12.33|11.51|12.41|11.57|12.62|11.77|12.33|11.5|0
1760637000000|2025-10-16 17:50:00|12.42|11.58|12.71|11.85|12.76|11.9|12.42|11.58|0
1760637300000|2025-10-16 17:55:00|12.69|11.84|12.56|11.71|12.69|11.84|12.48|11.64|0
1760637600000|2025-10-16 18:00:00|12.57|11.72|13.09|12.2|13.09|12.2|12.45|11.61|0
1760637900000|2025-10-16 18:05:00|13.06|12.18|13.44|12.53|13.55|12.63|13|12.12|0
1760638200000|2025-10-16 18:10:00|13.42|12.54|14.03|13.09|14.15|13.19|13.4|12.5|0
1760638500000|2025-10-16 18:15:00|14.04|13.12|14.3|13.34|14.41|13.43|13.86|12.92|0
1760638800000|2025-10-16 18:20:00|14.33|13.36|13.8|12.86|14.33|13.36|13.6|12.68|0
1760639100000|2025-10-16 18:25:00|13.79|12.82|14.05|13.1|14.23|13.27|13.74|12.81|0
1760639400000|2025-10-16 18:30:00|14.1|13.15|14.47|13.49|14.54|13.55|13.85|12.91|0
1760639700000|2025-10-16 18:35:00|14.5|13.52|13.85|12.92|14.51|13.53|13.74|12.81|0
1760640000000|2025-10-16 18:40:00|13.87|12.93|13.47|12.56|13.93|12.98|13.31|12.41|0
1760640300000|2025-10-16 18:45:00|13.43|12.52|13.44|12.53|13.45|12.54|13.16|12.27|0
1760640600000|2025-10-16 18:50:00|13.42|12.52|13.21|12.31|13.54|12.62|13.19|12.3|0
1760640900000|2025-10-16 18:55:00|13.2|12.29|13.14|12.25|13.31|12.41|13.13|12.24|0
1760641200000|2025-10-16 19:00:00|13.13|12.24|13.38|12.47|13.48|12.57|13.13|12.24|0
1760641500000|2025-10-16 19:05:00|13.35|12.45|13.34|12.44|13.48|12.57|13.29|12.39|0
1760641800000|2025-10-16 19:10:00|13.36|12.45|13.57|12.65|13.61|12.69|13.1|12.21|0
1760642100000|2025-10-16 19:15:00|13.59|12.67|13.86|12.92|13.93|12.99|13.56|12.64|0
1760642400000|2025-10-16 19:20:00|13.89|12.93|13.88|12.94|14.25|13.29|13.84|12.9|0
1760642700000|2025-10-16 19:25:00|13.89|12.95|14.28|13.32|14.41|13.43|13.82|12.88|0
1760643000000|2025-10-16 19:30:00|14.26|13.29|14.57|13.59|14.65|13.66|14.24|13.28|0
1760643300000|2025-10-16 19:35:00|14.54|13.56|14.73|13.73|14.77|13.77|14.16|13.2|0
1760643600000|2025-10-16 19:40:00|14.71|13.72|14.26|13.3|14.71|13.72|14.26|13.29|0
1760643900000|2025-10-16 19:45:00|14.22|13.29|14.02|13.07|14.25|13.29|14|13.05|0
1760644200000|2025-10-16 19:50:00|13.97|13.03|13.58|12.66|14.04|13.09|13.51|12.59|0
1760644500000|2025-10-16 19:55:00|13.6|12.68|13.97|13.02|14.13|13.18|13.54|12.63|0
1760644800000|2025-10-16 20:00:00|13.95|13.01|14.02|13.07|14.06|13.11|13.8|12.87|0
1760645100000|2025-10-16 20:05:00|14.01|13.08|14.35|13.38|14.35|13.38|14.01|13.06|0
1760645400000|2025-10-16 20:10:00|14.36|13.39|14.76|13.76|14.77|13.77|14.31|13.34|0
1760645700000|2025-10-16 20:15:00|14.73|13.74|14.5|13.52|14.84|13.83|14.5|13.52|0
1760646000000|2025-10-16 20:20:00|14.52|13.54|14.54|13.56|14.57|13.58|14.49|13.51|0
1760646300000|2025-10-16 20:25:00|14.55|13.55|14.62|13.63|14.64|13.65|14.53|13.54|0
1760646600000|2025-10-16 20:30:00|14.57|13.59|14.58|13.59|14.63|13.64|14.54|13.55|0
1760646900000|2025-10-16 20:35:00|14.59|13.6|14.53|13.54|14.76|13.76|14.49|13.51|0
1760647200000|2025-10-16 20:40:00|14.52|13.55|14.52|13.54|14.55|13.57|14.5|13.52|0
1760647500000|2025-10-16 20:45:00|14.5|13.52|14.42|13.45|14.54|13.56|14.42|13.45|0
1760647800000|2025-10-16 20:50:00|14.41|13.44|14.31|13.34|14.44|13.47|14.27|13.31|0
1760648100000|2025-10-16 20:55:00|14.57|13.07|14.65|13.15|14.68|13.18|14.57|13.07|0
1760648400000|2025-10-16 21:00:00|14.7|13.2|14.65|13.15|14.7|13.2|14.64|13.14|0
1760648700000|2025-10-16 21:05:00|14.68|13.18|14.72|13.22|14.72|13.22|14.67|13.17|0
1760649000000|2025-10-16 21:10:00|14.73|13.23|14.8|13.3|14.8|13.3|14.73|13.23|0
1760649300000|2025-10-16 21:15:00|14.79|13.29|14.78|13.28|14.8|13.3|14.77|13.27|0
1760649600000|2025-10-16 21:20:00|14.77|13.27|14.71|13.21|14.78|13.28|14.71|13.21|0
1760649900000|2025-10-16 21:25:00|14.72|13.22|14.7|13.2|14.72|13.22|14.7|13.2|0
1760650200000|2025-10-16 21:30:00|14.71|13.21|14.71|13.21|14.73|13.23|14.7|13.2|0
1760650500000|2025-10-16 21:35:00|14.72|13.22|14.67|13.17|14.72|13.22|14.67|13.17|0
1760650800000|2025-10-16 21:40:00|14.69|13.19|14.67|13.17|14.72|13.22|14.65|13.15|0
1760651100000|2025-10-16 21:45:00|14.68|13.18|14.67|13.17|14.68|13.18|14.65|13.15|0
1760651400000|2025-10-16 21:50:00|14.65|13.15|14.62|13.12|14.69|13.19|14.59|13.09|0
1760651700000|2025-10-16 21:55:00|14.63|13.13|14.65|13.15|14.7|13.2|14.63|13.13|0
1760652000000|2025-10-16 22:00:00|14.61|13.11|14.5|13|14.67|13.17|14.46|12.96|0
1760652300000|2025-10-16 22:05:00|14.51|13.01|14.41|12.91|14.58|13.08|14.4|12.9|0
1760652600000|2025-10-16 22:10:00|14.4|12.9|14.53|13.03|14.55|13.05|14.35|12.85|0
1760652900000|2025-10-16 22:15:00|14.54|13.04|14.62|13.12|14.62|13.12|14.53|13.03|0
1760653200000|2025-10-16 22:20:00|14.61|13.11|14.66|13.16|14.68|13.18|14.56|13.06|0
1760653500000|2025-10-16 22:25:00|14.67|13.17|14.57|13.07|14.71|13.21|14.57|13.07|0
1760653800000|2025-10-16 22:30:00|14.58|13.08|14.55|13.05|14.61|13.11|14.52|13.02|0
1760654100000|2025-10-16 22:35:00|14.54|13.04|14.63|13.13|14.64|13.14|14.51|13.01|0
1760654400000|2025-10-16 22:40:00|14.65|13.15|14.74|13.24|14.81|13.31|14.65|13.15|0
1760654700000|2025-10-16 22:45:00|14.78|13.28|14.67|13.17|14.78|13.28|14.66|13.16|0
1760655000000|2025-10-16 22:50:00|14.68|13.18|14.79|13.29|14.79|13.29|14.66|13.16|0
1760655300000|2025-10-16 22:55:00|14.78|13.28|14.98|13.48|15.01|13.51|14.78|13.28|0
1760655600000|2025-10-16 23:00:00|15|13.5|14.98|13.48|15.06|13.56|14.91|13.41|0
1760655900000|2025-10-16 23:05:00|15|13.5|15.01|13.51|15.06|13.56|14.9|13.4|0
1760656200000|2025-10-16 23:10:00|14.99|13.49|15.02|13.52|15.02|13.52|14.89|13.39|0
1760656500000|2025-10-16 23:15:00|15.01|13.51|14.84|13.34|15.01|13.51|14.83|13.33|0
1760656800000|2025-10-16 23:20:00|14.83|13.33|14.88|13.38|14.88|13.38|14.8|13.3|0
1760657100000|2025-10-16 23:25:00|14.89|13.39|15.03|13.53|15.03|13.53|14.86|13.36|0
1760657400000|2025-10-16 23:30:00|15.04|13.54|14.97|13.47|15.06|13.56|14.92|13.42|0
1760657700000|2025-10-16 23:35:00|14.96|13.46|15.01|13.51|15.05|13.55|14.92|13.42|0
1760658000000|2025-10-16 23:40:00|15|13.5|14.99|13.49|15.06|13.56|14.94|13.44|0
1760658300000|2025-10-16 23:45:00|14.98|13.48|14.95|13.45|14.99|13.49|14.84|13.34|0
1760658600000|2025-10-16 23:50:00|14.96|13.46|14.87|13.37|14.99|13.49|14.87|13.37|0
1760658900000|2025-10-16 23:55:00|14.88|13.38|14.79|13.29|14.88|13.38|14.79|13.29|0
1760659200000|2025-10-17 00:00:00|14.81|13.31|14.74|13.24|14.87|13.37|14.72|13.22|0
1760659500000|2025-10-17 00:05:00|14.73|13.23|14.64|13.14|14.76|13.26|14.63|13.13|0
1760659800000|2025-10-17 00:10:00|14.67|13.17|14.79|13.29|14.8|13.3|14.62|13.12|0
1760660100000|2025-10-17 00:15:00|14.8|13.3|14.82|13.81|14.89|13.89|14.55|13.3|0
1760660400000|2025-10-17 00:20:00|14.81|13.82|14.7|13.71|14.83|13.82|14.62|13.63|0
1760660700000|2025-10-17 00:25:00|14.71|13.72|14.62|13.63|14.78|13.78|14.6|13.61|0
1760661000000|2025-10-17 00:30:00|14.63|13.64|14.59|13.6|14.65|13.66|14.55|13.56|0
1760661300000|2025-10-17 00:35:00|14.58|13.61|14.65|13.66|14.66|13.66|14.47|13.49|0
1760661600000|2025-10-17 00:40:00|14.64|13.65|14.58|13.59|14.64|13.65|14.56|13.57|0
1760661900000|2025-10-17 00:45:00|14.6|13.6|14.64|13.65|14.68|13.69|14.57|13.59|0
1760662200000|2025-10-17 00:50:00|14.63|13.64|14.58|13.59|14.76|13.76|14.57|13.58|0
1760662500000|2025-10-17 00:55:00|14.59|13.61|14.6|13.61|14.63|13.64|14.58|13.59|0
1760662800000|2025-10-17 01:00:00|14.59|13.6|14.28|13.31|14.6|13.62|14.25|13.29|0
1760663100000|2025-10-17 01:05:00|14.29|13.32|14.11|13.15|14.29|13.32|14.01|13.06|0
1760663400000|2025-10-17 01:10:00|14.14|13.16|14.2|13.24|14.2|13.24|14.05|13.1|0
1760663700000|2025-10-17 01:15:00|14.21|13.25|14.18|13.22|14.26|13.29|14.13|13.18|0
1760664000000|2025-10-17 01:20:00|14.19|13.23|14.17|13.22|14.21|13.25|14.15|13.19|0
1760664300000|2025-10-17 01:25:00|14.18|13.23|14.21|13.25|14.22|13.26|14.15|13.19|0
1760664600000|2025-10-17 01:30:00|14.17|13.21|14.18|13.22|14.2|13.24|14.15|13.19|0
1760664900000|2025-10-17 01:35:00|14.19|13.23|14.17|13.21|14.22|13.26|14.08|13.13|0
1760665200000|2025-10-17 01:40:00|14.18|13.22|14.16|13.21|14.24|13.28|14.15|13.19|0
1760665500000|2025-10-17 01:45:00|14.17|13.2|14.18|13.22|14.2|13.24|14.15|13.19|0
1760665800000|2025-10-17 01:50:00|14.19|13.23|14.66|13.67|14.73|13.73|14.19|13.23|0
1760666100000|2025-10-17 01:55:00|14.67|13.68|14.55|13.56|14.75|13.75|14.52|13.54|0
1760666400000|2025-10-17 02:00:00|14.54|13.55|14.49|13.51|14.6|13.61|14.45|13.48|0
1760666700000|2025-10-17 02:05:00|14.48|13.5|14.71|13.72|14.72|13.72|14.47|13.49|0
1760667000000|2025-10-17 02:10:00|14.72|13.73|14.55|13.56|14.73|13.73|14.49|13.51|0
1760667300000|2025-10-17 02:15:00|14.54|13.58|14.59|13.6|14.62|13.63|14.51|13.53|0
1760667600000|2025-10-17 02:20:00|14.61|13.62|14.7|13.71|14.71|13.71|14.59|13.61|0
1760667900000|2025-10-17 02:25:00|14.71|13.72|14.7|13.71|14.73|13.73|14.67|13.67|0
1760668200000|2025-10-17 02:30:00|14.69|13.7|14.65|13.66|14.73|13.73|14.63|13.64|0
1760668500000|2025-10-17 02:35:00|14.66|13.67|14.58|13.6|14.68|13.69|14.57|13.58|0
1760668800000|2025-10-17 02:40:00|14.59|13.61|14.6|13.61|14.61|13.62|14.54|13.55|0
1760669100000|2025-10-17 02:45:00|14.61|13.62|14.46|13.49|14.61|13.63|14.46|13.49|0
1760669400000|2025-10-17 02:50:00|14.47|13.51|14.48|13.5|14.51|13.53|14.46|13.48|0
1760669700000|2025-10-17 02:55:00|14.47|13.49|14.53|13.54|14.55|13.57|14.47|13.49|0
1760670000000|2025-10-17 03:00:00|14.52|13.55|14.57|13.59|14.61|13.62|14.51|13.52|0
1760670300000|2025-10-17 03:05:00|14.58|13.58|14.63|13.64|14.66|13.67|14.56|13.57|0
1760670600000|2025-10-17 03:10:00|14.62|13.63|14.7|13.71|14.71|13.72|14.61|13.62|0
1760670900000|2025-10-17 03:15:00|14.69|13.7|14.59|13.6|14.71|13.71|14.57|13.59|0
1760671200000|2025-10-17 03:20:00|14.58|13.59|14.57|13.59|14.61|13.63|14.55|13.57|0
1760671500000|2025-10-17 03:25:00|14.58|13.58|14.6|13.62|14.6|13.62|14.57|13.58|0
1760671800000|2025-10-17 03:30:00|14.59|13.6|14.49|13.51|14.6|13.62|14.45|13.47|0
1760672100000|2025-10-17 03:35:00|14.5|13.52|14.85|13.84|14.86|13.86|14.46|13.48|0
1760672400000|2025-10-17 03:40:00|14.86|13.85|14.84|13.84|14.87|13.86|14.74|13.75|0
1760672700000|2025-10-17 03:45:00|14.83|13.83|14.8|13.8|14.89|13.88|14.75|13.75|0
1760673000000|2025-10-17 03:50:00|14.81|13.81|14.96|13.95|15.09|14.07|14.77|13.77|0
1760673300000|2025-10-17 03:55:00|14.95|13.94|14.8|13.8|14.95|13.94|14.76|13.76|0
1760673600000|2025-10-17 04:00:00|14.79|13.79|14.79|13.79|14.84|13.83|14.77|13.77|0
1760673900000|2025-10-17 04:05:00|14.78|13.78|14.8|13.8|14.82|13.82|14.78|13.78|0
1760674200000|2025-10-17 04:10:00|14.79|13.79|14.81|13.81|14.82|13.82|14.77|13.77|0
1760674500000|2025-10-17 04:15:00|14.8|13.8|14.93|13.92|14.93|13.92|14.77|13.77|0
1760674800000|2025-10-17 04:20:00|14.94|13.93|14.9|13.89|14.94|13.93|14.83|13.82|0
1760675100000|2025-10-17 04:25:00|14.89|13.88|14.95|13.94|14.98|13.97|14.88|13.87|0
1760675400000|2025-10-17 04:30:00|14.89|13.88|14.99|13.98|15.02|14.01|14.88|13.87|0
1760675700000|2025-10-17 04:35:00|14.98|13.97|14.96|13.95|15.03|14.01|14.93|13.92|0
1760676000000|2025-10-17 04:40:00|14.97|13.97|14.96|13.94|14.98|13.97|14.92|13.91|0
1760676300000|2025-10-17 04:45:00|14.95|13.93|15.05|14.04|15.08|14.06|14.93|13.92|0
1760676600000|2025-10-17 04:50:00|15.06|14.03|15.05|14.03|15.09|14.07|14.99|13.98|0
1760676900000|2025-10-17 04:55:00|15.02|14.01|15.04|14.03|15.05|14.03|14.94|13.93|0
1760677200000|2025-10-17 05:00:00|15.03|14.02|15.06|14.04|15.06|14.04|14.98|13.97|0
1760677500000|2025-10-17 05:05:00|15.03|14.02|15.29|14.25|15.31|14.28|15.02|14|0
1760677800000|2025-10-17 05:10:00|15.27|14.24|15.4|14.36|15.4|14.36|15.18|14.15|0
1760678100000|2025-10-17 05:15:00|15.36|14.32|15.61|14.55|15.63|14.57|15.33|14.3|0
1760678400000|2025-10-17 05:20:00|15.63|14.57|15.32|14.28|15.63|14.58|15.32|14.28|0
1760678700000|2025-10-17 05:25:00|15.33|14.29|15.4|14.36|15.49|14.44|15.33|14.28|0
1760679000000|2025-10-17 05:30:00|15.39|14.34|15.55|14.49|15.6|14.54|15.36|14.32|0
1760679300000|2025-10-17 05:35:00|15.56|14.5|15.92|14.84|15.93|14.86|15.53|14.48|0
1760679600000|2025-10-17 05:40:00|15.91|14.83|15.99|14.91|16.04|14.95|15.84|14.76|0
1760679900000|2025-10-17 05:45:00|16|14.92|15.81|14.74|16.03|14.95|15.76|14.7|0
1760680200000|2025-10-17 05:50:00|15.82|14.75|15.63|14.57|15.87|14.8|15.63|14.57|0
1760680500000|2025-10-17 05:55:00|15.62|14.56|15.55|14.5|15.64|14.58|15.47|14.43|0
1760680800000|2025-10-17 06:00:00|15.54|14.49|15.4|14.36|15.58|14.53|15.37|14.33|0
1760681100000|2025-10-17 06:05:00|15.39|14.35|15.36|14.32|15.4|14.36|15.3|14.26|0
1760681400000|2025-10-17 06:10:00|15.35|14.31|15.54|14.48|15.56|14.5|15.33|14.3|0
1760681700000|2025-10-17 06:15:00|15.53|14.5|15.7|14.63|15.7|14.64|15.47|14.42|0
1760682000000|2025-10-17 06:20:00|15.69|14.65|15.73|14.67|15.86|14.78|15.63|14.57|0
1760682300000|2025-10-17 06:25:00|15.72|14.66|15.83|14.76|15.89|14.82|15.69|14.63|0
1760682600000|2025-10-17 06:30:00|15.84|14.77|15.81|14.74|15.84|14.77|15.74|14.68|0
1760682900000|2025-10-17 06:35:00|15.83|14.76|16.04|14.95|16.32|15.22|15.79|14.72|0
1760683200000|2025-10-17 06:40:00|16.05|14.96|16.13|15.04|16.28|15.18|16.02|14.94|0
1760683500000|2025-10-17 06:45:00|16.09|15|16.36|15.25|16.38|15.27|16.09|15|0
1760683800000|2025-10-17 06:50:00|16.34|15.23|16.41|15.3|16.49|15.37|16.3|15.2|0
1760684100000|2025-10-17 06:55:00|16.42|15.31|16.76|15.63|16.78|15.64|16.41|15.3|0
1760684400000|2025-10-17 07:00:00|16.77|15.64|17.9|15.8|17.91|16.06|16.62|15.48|0
1760684700000|2025-10-17 07:05:00|17.91|15.81|18.53|16.43|18.53|16.43|17.89|15.79|0
1760685000000|2025-10-17 07:10:00|18.55|16.45|19|16.9|19.01|16.91|18.31|16.21|0
1760685300000|2025-10-17 07:15:00|19.01|16.91|19.4|17.15|19.42|17.17|18.77|16.67|0
1760685600000|2025-10-17 07:20:00|19.37|17.12|19.2|16.95|19.81|17.56|19.2|16.95|0
1760685900000|2025-10-17 07:25:00|19.17|16.92|19.02|16.77|19.17|16.92|18.76|16.51|0
1760686200000|2025-10-17 07:30:00|19.01|16.76|19.62|17.37|19.75|17.5|18.88|16.63|0
1760686500000|2025-10-17 07:35:00|19.61|17.36|19.48|17.23|19.66|17.41|19.3|17.05|0
1760686800000|2025-10-17 07:40:00|19.49|17.24|19.08|16.83|19.5|17.25|19.02|16.77|0
1760687100000|2025-10-17 07:45:00|19.07|16.82|18.63|16.38|19.07|16.82|18.63|16.38|0
1760687400000|2025-10-17 07:50:00|18.61|16.36|18.4|16.15|18.72|16.47|18.31|16.06|0
1760687700000|2025-10-17 07:55:00|18.41|16.16|18.49|16.24|18.58|16.33|18.37|16.12|0
1760688000000|2025-10-17 08:00:00|18.48|16.23|18.98|16.73|19.07|16.82|18.46|16.21|0
1760688300000|2025-10-17 08:05:00|19.01|16.76|18.74|16.49|19.15|16.9|18.56|16.31|0
1760688600000|2025-10-17 08:10:00|18.75|16.5|18.91|16.66|18.91|16.66|18.6|16.35|0
1760688900000|2025-10-17 08:15:00|18.92|16.67|18.94|16.69|18.97|16.72|18.64|16.39|0
1760689200000|2025-10-17 08:20:00|18.92|16.67|18.62|16.37|19.09|16.84|18.61|16.36|0
1760689500000|2025-10-17 08:25:00|18.6|16.35|18.4|16.15|18.64|16.39|18.31|16.06|0
1760689800000|2025-10-17 08:30:00|18.38|16.13|17.88|15.63|18.38|16.13|17.86|15.61|0
1760690100000|2025-10-17 08:35:00|17.89|15.64|17.99|15.74|18.01|15.76|17.67|15.42|0
1760690400000|2025-10-17 08:40:00|17.97|15.72|18.23|15.98|18.23|15.98|17.94|15.69|0
1760690700000|2025-10-17 08:45:00|18.21|15.96|17.78|15.53|18.35|16.1|17.78|15.53|0
1760691000000|2025-10-17 08:50:00|17.77|15.52|18.07|15.82|18.12|15.87|17.77|15.52|0
1760691300000|2025-10-17 08:55:00|18.08|15.83|17.92|15.67|18.1|15.85|17.85|15.6|0
1760691600000|2025-10-17 09:00:00|17.93|15.68|17.69|15.44|17.94|15.69|17.63|15.38|0
1760691900000|2025-10-17 09:05:00|17.67|15.42|17.65|15.4|17.72|15.47|17.62|15.37|0
1760692200000|2025-10-17 09:10:00|17.64|15.39|17.47|15.22|17.69|15.44|17.45|15.2|0
1760692500000|2025-10-17 09:15:00|17.48|15.23|17.26|15.01|17.5|15.25|17.26|15.01|0
1760692800000|2025-10-17 09:20:00|17.29|15.04|17.13|14.88|17.32|15.07|17.04|14.79|0
1760693100000|2025-10-17 09:25:00|17.09|14.84|17.13|14.88|17.16|14.91|17|14.75|0
1760693400000|2025-10-17 09:30:00|17.11|14.86|17.17|14.92|17.24|14.99|17.07|14.82|0
1760693700000|2025-10-17 09:35:00|17.18|14.93|16.92|14.67|17.21|14.96|16.77|14.52|0
1760694000000|2025-10-17 09:40:00|16.91|14.66|17.37|15.12|17.48|15.23|16.91|14.66|0
1760694300000|2025-10-17 09:45:00|17.41|15.16|17.38|15.13|17.46|15.21|17.33|15.08|0
1760694600000|2025-10-17 09:50:00|17.36|15.11|17.32|15.07|17.42|15.17|17.29|15.04|0
1760694900000|2025-10-17 09:55:00|17.31|15.06|17.43|15.18|17.43|15.18|17.27|15.02|0
1760695200000|2025-10-17 10:00:00|17.41|15.16|17.1|14.85|17.52|15.27|17.1|14.85|0
1760695500000|2025-10-17 10:05:00|17.12|14.87|16.99|14.74|17.18|14.93|16.83|14.58|0
1760695800000|2025-10-17 10:10:00|16.93|14.68|17.05|14.8|17.15|14.9|16.86|14.61|0
1760696100000|2025-10-17 10:15:00|17.04|14.79|17.26|15.01|17.33|15.08|16.99|14.74|0
1760696400000|2025-10-17 10:20:00|17.29|15.04|17.38|15.13|17.38|15.13|17.19|14.94|0
1760696700000|2025-10-17 10:25:00|17.37|15.12|17.33|15.08|17.38|15.13|17.22|14.97|0
1760697000000|2025-10-17 10:30:00|17.3|15.05|17.16|14.91|17.31|15.06|16.99|14.74|0
1760697300000|2025-10-17 10:35:00|16.96|14.71|16.72|14.47|17.04|14.79|16.69|14.44|0
1760697600000|2025-10-17 10:40:00|16.73|14.48|16.69|14.44|16.81|14.56|16.64|14.39|0
1760697900000|2025-10-17 10:45:00|16.67|14.42|16.84|14.59|16.85|14.6|16.46|14.21|0
1760698200000|2025-10-17 10:50:00|16.86|14.61|16.25|14.3|16.93|14.85|16.22|14.27|0
1760698500000|2025-10-17 10:55:00|16.24|14.29|16.01|14.06|16.29|14.34|16|14.05|0
1760698800000|2025-10-17 11:00:00|16.03|14.08|16.01|14.06|16.09|14.14|15.86|13.91|0
1760699100000|2025-10-17 11:05:00|16.02|14.07|15.39|13.44|16.14|14.19|15.39|13.44|0
1760699400000|2025-10-17 11:10:00|15.41|13.46|14.67|12.72|15.53|13.58|14.67|12.72|0
1760699700000|2025-10-17 11:15:00|14.77|12.82|14.9|12.95|14.99|13.04|14.6|12.65|0
1760700000000|2025-10-17 11:20:00|14.79|12.84|14.34|12.39|14.99|13.04|14.34|12.39|0
1760700300000|2025-10-17 11:25:00|14.37|12.42|14.13|12.18|14.5|12.55|14.11|12.16|0
1760700600000|2025-10-17 11:30:00|14.14|12.19|14.07|12.12|14.36|12.41|14.06|12.11|0
1760700900000|2025-10-17 11:35:00|14.06|12.11|14.01|12.06|14.11|12.16|13.9|11.95|0
1760701200000|2025-10-17 11:40:00|14|12.05|14.21|12.26|14.26|12.31|13.99|12.04|0
1760701500000|2025-10-17 11:45:00|14.23|12.28|14.04|12.09|14.38|12.43|14.02|12.07|0
1760701800000|2025-10-17 11:50:00|14.05|12.1|14.52|12.57|14.61|12.66|14.03|12.08|0
1760702100000|2025-10-17 11:55:00|14.51|12.56|14.11|12.16|14.51|12.56|14.09|12.14|0
1760702400000|2025-10-17 12:00:00|14.09|12.14|14|12.05|14.11|12.16|13.83|11.88|0
1760702700000|2025-10-17 12:05:00|13.99|12.04|13.45|11.5|14|12.05|13.42|11.47|0
1760703000000|2025-10-17 12:10:00|13.44|11.49|13.6|11.65|13.78|11.83|13.41|11.46|0
1760703300000|2025-10-17 12:15:00|13.62|11.67|13.29|11.34|13.65|11.7|13.29|11.34|0
1760703600000|2025-10-17 12:20:00|13.28|11.33|13.14|11.19|13.34|11.39|13.09|11.14|0
1760703900000|2025-10-17 12:25:00|13.15|11.2|13.2|11.25|13.29|11.34|13.1|11.15|0
1760704200000|2025-10-17 12:30:00|13.19|11.24|13.2|11.25|13.3|11.35|12.95|11|0
1760704500000|2025-10-17 12:35:00|13.21|11.26|12.87|10.92|13.23|11.28|12.85|10.9|0
1760704800000|2025-10-17 12:40:00|12.88|10.93|13.15|11.2|13.15|11.2|12.88|10.93|0
1760705100000|2025-10-17 12:45:00|13.16|11.21|13.09|11.14|13.17|11.22|13.06|11.11|0
1760705400000|2025-10-17 12:50:00|13.08|11.13|13.33|11.38|13.33|11.38|13.04|11.09|0
1760705700000|2025-10-17 12:55:00|13.32|11.37|12.83|11.97|13.32|12.01|12.73|11.34|0
1760706000000|2025-10-17 13:00:00|12.81|11.94|12.78|11.92|12.96|12.09|12.73|11.87|0
1760706300000|2025-10-17 13:05:00|12.79|11.93|12.77|11.91|12.95|12.07|12.73|11.87|0
1760706600000|2025-10-17 13:10:00|12.76|11.9|12.89|12.01|12.9|12.03|12.74|11.88|0
1760706900000|2025-10-17 13:15:00|12.88|12|12.92|12.04|13.03|12.15|12.87|12|0
1760707200000|2025-10-17 13:20:00|12.93|12.06|12.88|12.01|12.96|12.08|12.87|12|0
1760707500000|2025-10-17 13:25:00|12.9|12.03|12.91|12.03|12.91|12.04|12.9|12.03|0
1760707800000|2025-10-17 13:30:00|13.2|12.3|13.09|12.2|13.6|12.68|13.09|12.2|0
1760708100000|2025-10-17 13:35:00|13.1|12.21|13.55|12.63|13.59|12.67|12.88|12|0
1760708400000|2025-10-17 13:40:00|13.58|12.67|14.39|13.41|14.42|13.44|13.54|12.62|0
1760708700000|2025-10-17 13:45:00|14.38|13.43|13.87|12.93|14.49|13.51|13.71|12.78|0
1760709000000|2025-10-17 13:50:00|13.86|12.94|13.11|12.22|13.88|12.94|13.06|12.18|0
1760709300000|2025-10-17 13:55:00|13.12|12.23|13.48|12.57|13.49|12.58|12.88|12.01|0
1760709600000|2025-10-17 14:00:00|13.5|12.59|13.34|12.44|13.84|12.9|13.2|12.31|0
1760709900000|2025-10-17 14:05:00|13.39|12.49|13.49|12.58|13.52|12.6|13.18|12.29|0
1760710200000|2025-10-17 14:10:00|13.48|12.57|12.58|11.72|13.48|12.57|12.55|11.7|0
1760710500000|2025-10-17 14:15:00|12.54|11.73|12.6|11.75|12.73|11.87|12.36|11.53|0
1760710800000|2025-10-17 14:20:00|12.61|11.76|12.41|11.57|12.79|11.92|12.37|11.53|0
1760711100000|2025-10-17 14:25:00|12.4|11.54|12.39|11.56|12.6|11.74|12.37|11.54|0
1760711400000|2025-10-17 14:30:00|12.41|11.57|12.92|12.05|12.92|12.05|12.34|11.51|0
1760711700000|2025-10-17 14:35:00|12.96|12.04|13.27|12.38|13.35|12.45|12.96|12.04|0
1760712000000|2025-10-17 14:40:00|13.29|12.4|13.16|12.27|13.31|12.41|12.8|11.94|0
1760712300000|2025-10-17 14:45:00|13.17|12.28|12.68|11.82|13.26|12.36|12.64|11.79|0
1760712600000|2025-10-17 14:50:00|12.69|11.83|12.89|12.02|13.04|12.16|12.68|11.82|0
1760712900000|2025-10-17 14:55:00|12.9|12.05|13.51|12.59|13.6|12.68|12.9|12.05|0
1760713200000|2025-10-17 15:00:00|13.53|12.6|12.97|12.09|13.62|12.7|12.9|12.03|0
1760713500000|2025-10-17 15:05:00|12.96|12.07|13.18|12.29|13.19|12.29|12.73|11.87|0
1760713800000|2025-10-17 15:10:00|13.14|12.25|13.73|12.8|13.73|12.8|12.97|12.1|0
1760714100000|2025-10-17 15:15:00|13.74|12.81|13.78|12.85|13.86|12.92|13.52|12.6|0
1760714400000|2025-10-17 15:20:00|13.79|12.86|13.99|13.04|14.03|13.08|13.7|12.78|0
1760714700000|2025-10-17 15:25:00|14|13.05|13.68|12.76|14.08|13.13|13.64|12.72|0
1760715000000|2025-10-17 15:30:00|13.67|12.74|13.67|12.74|13.73|12.8|13.47|12.56|0
1760715300000|2025-10-17 15:35:00|13.65|12.72|13.57|12.65|14.2|13.24|13.57|12.65|0
1760715600000|2025-10-17 15:40:00|13.53|12.62|13.13|12.24|13.54|12.62|13.03|12.15|0
1760715900000|2025-10-17 15:45:00|13.14|12.25|12.79|11.93|13.2|12.3|12.67|11.82|0
1760716200000|2025-10-17 15:50:00|12.81|11.92|12.74|11.88|12.93|12.05|12.6|11.75|0
1760716500000|2025-10-17 15:55:00|12.73|11.87|12.51|11.67|12.75|11.89|12.48|11.63|0
1760716800000|2025-10-17 16:00:00|12.56|11.71|12.42|11.58|12.67|11.82|12.24|11.41|0
1760717100000|2025-10-17 16:05:00|12.43|11.59|12.22|11.4|12.47|11.62|12.2|11.37|0
1760717400000|2025-10-17 16:10:00|12.25|11.42|12.39|11.55|12.45|11.61|12.16|11.33|0
1760717700000|2025-10-17 16:15:00|12.35|11.51|12.47|11.63|12.52|11.67|12.15|11.33|0
1760718000000|2025-10-17 16:20:00|12.48|11.64|12.65|11.8|12.74|11.88|12.46|11.62|0
1760718300000|2025-10-17 16:25:00|12.67|11.79|12.51|11.67|12.69|11.84|12.45|11.61|0
1760718600000|2025-10-17 16:30:00|12.52|11.65|12.76|11.9|12.76|11.9|12.41|11.57|0
1760718900000|2025-10-17 16:35:00|12.78|11.91|12.85|11.98|12.9|12.03|12.62|11.77|0
1760719200000|2025-10-17 16:40:00|12.84|11.97|13.05|12.17|13.15|12.26|12.74|11.87|0
1760719500000|2025-10-17 16:45:00|13.08|12.16|12.65|11.8|13.22|12.32|12.65|11.8|0
1760719800000|2025-10-17 16:50:00|12.64|11.79|13.16|12.27|13.19|12.29|12.58|11.73|0
1760720100000|2025-10-17 16:55:00|13.15|12.26|12.9|12.03|13.26|12.36|12.89|12.02|0
1760720400000|2025-10-17 17:00:00|12.92|12.04|13.16|12.27|13.21|12.31|12.91|12.04|0
1760720700000|2025-10-17 17:05:00|13.17|12.28|13.12|12.23|13.22|12.33|12.91|12.03|0
1760721000000|2025-10-17 17:10:00|13.11|12.22|13.14|12.25|13.26|12.37|12.96|12.08|0
1760721300000|2025-10-17 17:15:00|13.13|12.24|13.44|12.53|13.48|12.57|13.1|12.22|0
1760721600000|2025-10-17 17:20:00|13.46|12.55|13.15|12.26|13.47|12.56|13.08|12.19|0
1760721900000|2025-10-17 17:25:00|13.16|12.27|13.19|12.3|13.27|12.38|13.13|12.24|0
1760722200000|2025-10-17 17:30:00|13.21|12.32|12.93|12.06|13.24|12.34|12.83|11.96|0
1760722500000|2025-10-17 17:35:00|12.95|12.05|12.89|12.02|12.95|12.07|12.6|11.75|0
1760722800000|2025-10-17 17:40:00|12.92|12.04|13.1|12.21|13.15|12.26|12.81|11.94|0
1760723100000|2025-10-17 17:45:00|13.09|12.22|13.11|12.22|13.33|12.43|13.04|12.15|0
1760723400000|2025-10-17 17:50:00|13.1|12.21|12.56|11.71|13.1|12.21|12.56|11.71|0
1760723700000|2025-10-17 17:55:00|12.57|11.72|12.65|11.79|12.74|11.88|12.49|11.64|0
1760724000000|2025-10-17 18:00:00|12.64|11.77|12.42|11.58|12.64|11.77|12.38|11.54|0
1760724300000|2025-10-17 18:05:00|12.41|11.57|12.27|11.44|12.41|11.57|12.18|11.36|0
1760724600000|2025-10-17 18:10:00|12.26|11.43|12.28|11.45|12.36|11.52|12.19|11.37|0
1760724900000|2025-10-17 18:15:00|12.27|11.44|11.9|11.1|12.27|11.44|11.9|11.09|0
1760725200000|2025-10-17 18:20:00|11.88|11.09|11.66|10.86|11.89|11.09|11.56|10.76|0
1760725500000|2025-10-17 18:25:00|11.67|10.87|11.64|10.84|11.69|10.89|11.52|10.72|0
1760725800000|2025-10-17 18:30:00|11.66|10.86|11.61|10.81|11.68|10.88|11.57|10.77|0
1760726100000|2025-10-17 18:35:00|11.62|10.82|11.48|10.68|11.62|10.82|11.39|10.59|0
1760726400000|2025-10-17 18:40:00|11.47|10.67|11.54|10.74|11.64|10.84|11.41|10.61|0
1760726700000|2025-10-17 18:45:00|11.55|10.75|11.38|10.58|11.56|10.76|11.38|10.58|0
1760727000000|2025-10-17 18:50:00|11.4|10.6|11.35|10.55|11.4|10.6|11.3|10.5|0
1760727300000|2025-10-17 18:55:00|11.36|10.56|11.3|10.5|11.39|10.59|11.29|10.49|0
1760727600000|2025-10-17 19:00:00|11.29|10.49|11.16|10.36|11.3|10.5|11.14|10.34|0
1760727900000|2025-10-17 19:05:00|11.15|10.35|10.95|10.15|11.17|10.37|10.92|10.12|0
1760728200000|2025-10-17 19:10:00|10.94|10.14|10.74|9.94|10.94|10.14|10.65|9.85|0
1760728500000|2025-10-17 19:15:00|10.75|9.95|10.71|9.91|10.79|9.99|10.68|9.88|0
1760728800000|2025-10-17 19:20:00|10.7|9.9|10.5|9.7|10.71|9.91|10.5|9.7|0
1760729100000|2025-10-17 19:25:00|10.51|9.71|10.56|9.76|10.61|9.81|10.47|9.67|0
1760729400000|2025-10-17 19:30:00|10.57|9.77|10.55|9.75|10.68|9.88|10.53|9.73|0
1760729700000|2025-10-17 19:35:00|10.56|9.76|10.55|9.75|10.68|9.88|10.49|9.69|0
1760730000000|2025-10-17 19:40:00|10.56|9.76|10.55|9.75|10.6|9.8|10.53|9.73|0
1760730300000|2025-10-17 19:45:00|10.53|9.73|10.51|9.71|10.62|9.82|10.51|9.71|0
1760730600000|2025-10-17 19:50:00|10.5|9.7|10.39|9.59|10.61|9.81|10.39|9.59|0
1760730900000|2025-10-17 19:55:00|10.42|9.62|10.03|9.23|10.45|9.65|9.98|9.18|0
1760731200000|2025-10-17 20:00:00|10.02|9.22|9.8|9|10.02|9.22|9.79|8.99|0
1760731500000|2025-10-17 20:05:00|9.79|8.99|9.71|8.91|9.81|9.01|9.69|8.89|0
1760731800000|2025-10-17 20:10:00|9.7|8.9|9.62|8.82|9.71|8.91|9.6|8.8|0
1760919600000|2025-10-20 00:20:00|9.78|8.98|9.67|8.87|9.81|9.01|9.67|8.87|0
1760919900000|2025-10-20 00:25:00|9.68|8.88|9.61|8.81|9.69|8.89|9.59|8.79|0
1760920200000|2025-10-20 00:30:00|9.6|8.8|9.68|8.88|9.69|8.89|9.6|8.8|0
1760920500000|2025-10-20 00:35:00|9.67|8.87|9.6|8.8|9.69|8.89|9.6|8.8|0
1760920800000|2025-10-20 00:40:00|9.59|8.79|9.45|8.65|9.59|8.79|9.44|8.64|0
1760921100000|2025-10-20 00:45:00|9.42|8.62|9.36|8.56|9.42|8.62|9.35|8.55|0
1760921400000|2025-10-20 00:50:00|9.35|8.55|9.32|8.52|9.35|8.55|9.29|8.49|0
1760921700000|2025-10-20 00:55:00|9.3|8.5|9.28|8.48|9.33|8.53|9.25|8.45|0
1760922000000|2025-10-20 01:00:00|9.27|8.47|9.2|8.4|9.28|8.48|9.2|8.4|0
1760922300000|2025-10-20 01:05:00|9.21|8.41|9.21|8.41|9.24|8.44|9.18|8.38|0
1760922600000|2025-10-20 01:10:00|9.22|8.42|9.21|8.41|9.25|8.45|9.2|8.4|0
1760922900000|2025-10-20 01:15:00|9.22|8.42|9.16|8.36|9.23|8.43|9.14|8.34|0
1760923200000|2025-10-20 01:20:00|9.15|8.35|9.11|8.31|9.16|8.36|9.09|8.29|0
1760923500000|2025-10-20 01:25:00|9.1|8.3|9.08|8.28|9.13|8.33|9.06|8.26|0
1760923800000|2025-10-20 01:30:00|9.07|8.27|9.12|8.32|9.13|8.33|9.05|8.25|0
1760924100000|2025-10-20 01:35:00|9.13|8.33|9.22|8.42|9.24|8.44|9.1|8.3|0
1760924400000|2025-10-20 01:40:00|9.21|8.41|9.22|8.42|9.24|8.44|9.19|8.39|0
1760924700000|2025-10-20 01:45:00|9.21|8.41|9.21|8.41|9.23|8.43|9.2|8.4|0
1760925000000|2025-10-20 01:50:00|9.22|8.42|9.33|8.53|9.33|8.53|9.21|8.41|0
1760925300000|2025-10-20 01:55:00|9.32|8.52|9.31|8.51|9.33|8.53|9.29|8.49|0
1760925600000|2025-10-20 02:00:00|9.32|8.52|9.27|8.47|9.33|8.53|9.24|8.44|0
1760925900000|2025-10-20 02:05:00|9.26|8.46|9.27|8.47|9.29|8.49|9.25|8.45|0
1760926200000|2025-10-20 02:10:00|9.26|8.46|9.36|8.56|9.38|8.58|9.25|8.45|0
1760926500000|2025-10-20 02:15:00|9.35|8.55|9.32|8.52|9.37|8.57|9.3|8.5|0
1760926800000|2025-10-20 02:20:00|9.31|8.51|9.32|8.52|9.34|8.54|9.3|8.5|0
1760927100000|2025-10-20 02:25:00|9.31|8.51|9.32|8.52|9.38|8.58|9.3|8.5|0
1760927400000|2025-10-20 02:30:00|9.33|8.53|9.21|8.41|9.34|8.54|9.21|8.41|0
1760927700000|2025-10-20 02:35:00|9.2|8.4|9.21|8.41|9.23|8.43|9.2|8.4|0
1760928000000|2025-10-20 02:40:00|9.2|8.4|9.2|8.4|9.24|8.44|9.19|8.39|0
1760928300000|2025-10-20 02:45:00|9.21|8.41|9.16|8.36|9.22|8.42|9.15|8.35|0
1760928600000|2025-10-20 02:50:00|9.15|8.35|9.17|8.37|9.19|8.39|9.14|8.34|0
1760928900000|2025-10-20 02:55:00|9.16|8.36|9.17|8.37|9.17|8.37|9.15|8.35|0
1760929200000|2025-10-20 03:00:00|9.16|8.36|9.16|8.36|9.18|8.38|9.15|8.35|0
1760929500000|2025-10-20 03:05:00|9.12|8.32|9.13|8.33|9.13|8.33|9.1|8.3|0
1760929800000|2025-10-20 03:10:00|9.12|8.32|9.12|8.32|9.13|8.33|9.1|8.3|0
1760930100000|2025-10-20 03:15:00|9.11|8.31|9.1|8.3|9.13|8.33|9.1|8.3|0
1760930400000|2025-10-20 03:20:00|9.11|8.31|9.13|8.33|9.13|8.33|9.1|8.3|0
1760930700000|2025-10-20 03:25:00|9.14|8.34|9.11|8.31|9.14|8.34|9.11|8.31|0
1760931000000|2025-10-20 03:30:00|9.1|8.3|9.07|8.27|9.12|8.32|9.05|8.25|0
1760931300000|2025-10-20 03:35:00|9.06|8.26|9.07|8.27|9.08|8.28|9.05|8.25|0
1760931600000|2025-10-20 03:40:00|9.06|8.26|9.07|8.27|9.08|8.28|9.06|8.26|0
1760931900000|2025-10-20 03:45:00|9.06|8.26|8.96|8.16|9.07|8.27|8.96|8.16|0
1760932200000|2025-10-20 03:50:00|8.94|8.14|8.92|8.12|8.97|8.17|8.9|8.1|0
1760932500000|2025-10-20 03:55:00|8.91|8.11|8.92|8.12|8.93|8.13|8.9|8.1|0
1760932800000|2025-10-20 04:00:00|8.93|8.13|8.9|8.1|8.94|8.14|8.89|8.09|0
1760933100000|2025-10-20 04:05:00|8.89|8.09|8.92|8.12|8.94|8.14|8.88|8.08|0
1760933400000|2025-10-20 04:10:00|8.91|8.11|8.9|8.1|8.93|8.13|8.9|8.1|0
1760933700000|2025-10-20 04:15:00|8.89|8.09|8.91|8.11|8.92|8.12|8.88|8.08|0
1760934000000|2025-10-20 04:20:00|8.9|8.1|8.86|8.06|8.92|8.12|8.85|8.05|0
1760934300000|2025-10-20 04:25:00|8.85|8.05|8.86|8.06|8.89|8.09|8.84|8.04|0
1760934600000|2025-10-20 04:30:00|8.87|8.07|8.9|8.1|8.9|8.1|8.86|8.06|0
1760934900000|2025-10-20 04:35:00|8.87|8.07|8.87|8.07|8.89|8.09|8.85|8.05|0
1760935200000|2025-10-20 04:40:00|8.86|8.06|8.92|8.12|8.98|8.18|8.85|8.05|0
1760935500000|2025-10-20 04:45:00|8.91|8.11|8.91|8.11|8.94|8.14|8.91|8.11|0
1760935800000|2025-10-20 04:50:00|8.92|8.12|8.91|8.11|8.92|8.12|8.9|8.1|0
1760936100000|2025-10-20 04:55:00|8.92|8.12|8.91|8.11|8.92|8.12|8.9|8.1|0
1760936400000|2025-10-20 05:00:00|8.9|8.1|8.8|8|8.91|8.11|8.8|8|0
1760936700000|2025-10-20 05:05:00|8.81|8.01|8.82|8.02|8.83|8.03|8.8|8|0
1760937000000|2025-10-20 05:10:00|8.81|8.01|8.81|8.01|8.83|8.03|8.8|8|0
1760937300000|2025-10-20 05:15:00|8.82|8.02|8.83|8.03|8.83|8.03|8.81|8.01|0
1760937600000|2025-10-20 05:20:00|8.82|8.02|8.81|8.01|8.88|8.08|8.8|8|0
1760937900000|2025-10-20 05:25:00|8.8|8|8.82|8.02|8.83|8.03|8.79|7.99|0
1760938200000|2025-10-20 05:30:00|8.83|8.03|8.77|7.97|8.83|8.03|8.76|7.96|0
1760938500000|2025-10-20 05:35:00|8.76|7.96|8.72|7.92|8.77|7.97|8.7|7.9|0
1760938800000|2025-10-20 05:40:00|8.73|7.93|8.7|7.9|8.73|7.93|8.67|7.87|0
1760939100000|2025-10-20 05:45:00|8.71|7.91|8.72|7.92|8.82|8.02|8.7|7.9|0
1760939400000|2025-10-20 05:50:00|8.71|7.91|8.71|7.91|8.73|7.93|8.69|7.89|0
1760939700000|2025-10-20 05:55:00|8.72|7.92|8.72|7.92|8.77|7.97|8.71|7.91|0
1760940000000|2025-10-20 06:00:00|8.73|7.93|8.81|8.01|8.83|8.03|8.72|7.92|0
1760940300000|2025-10-20 06:05:00|8.82|8.02|8.77|7.97|8.82|8.02|8.75|7.95|0
1760940600000|2025-10-20 06:10:00|8.76|7.96|8.82|8.02|8.84|8.04|8.75|7.95|0
1760940900000|2025-10-20 06:15:00|8.81|8.01|8.82|8.02|8.83|8.03|8.79|7.99|0
1760941200000|2025-10-20 06:20:00|8.81|8.01|8.82|8.02|8.83|8.03|8.79|7.99|0
1760941500000|2025-10-20 06:25:00|8.81|8.01|8.82|8.02|8.84|8.04|8.8|8|0
1760941800000|2025-10-20 06:30:00|8.81|8.01|8.8|8|8.83|8.03|8.79|7.99|0
1760942100000|2025-10-20 06:35:00|8.77|7.97|8.76|7.96|8.78|7.98|8.75|7.95|0
1760942400000|2025-10-20 06:40:00|8.75|7.95|8.77|7.97|8.79|7.99|8.75|7.95|0
1760942700000|2025-10-20 06:45:00|8.78|7.98|8.88|8.08|8.88|8.08|8.77|7.97|0
1760943000000|2025-10-20 06:50:00|8.86|8.06|8.81|8.01|8.88|8.08|8.81|8.01|0
1760943300000|2025-10-20 06:55:00|8.8|8|8.88|8.08|8.88|8.08|8.8|8|0
1760943600000|2025-10-20 07:00:00|8.89|8.09|8.87|8.07|8.89|8.09|8.84|8.04|0
1760943900000|2025-10-20 07:05:00|8.88|8.08|8.86|8.06|8.89|8.09|8.84|8.04|0
1760944200000|2025-10-20 07:10:00|8.87|8.07|8.77|7.97|8.87|8.07|8.75|7.95|0
1760944500000|2025-10-20 07:15:00|8.76|7.96|8.78|7.98|8.8|8|8.75|7.95|0
1760944800000|2025-10-20 07:20:00|8.77|7.97|8.77|7.97|8.79|7.99|8.75|7.95|0
1760945100000|2025-10-20 07:25:00|8.76|7.96|8.76|7.96|8.8|8|8.75|7.95|0
1760945400000|2025-10-20 07:30:00|8.77|7.97|8.71|7.91|8.78|7.98|8.7|7.9|0
1760945700000|2025-10-20 07:35:00|8.72|7.92|8.67|7.87|8.73|7.93|8.64|7.84|0
1760946000000|2025-10-20 07:40:00|8.68|7.88|8.66|7.86|8.69|7.89|8.65|7.85|0
1760946300000|2025-10-20 07:45:00|8.67|7.87|8.72|7.92|8.73|7.93|8.66|7.86|0
1760946600000|2025-10-20 07:50:00|8.71|7.91|8.74|7.94|8.74|7.94|8.68|7.88|0
1760946900000|2025-10-20 07:55:00|8.73|7.93|8.78|7.98|8.79|7.99|8.73|7.93|0
1760947200000|2025-10-20 08:00:00|8.77|7.97|8.77|7.97|8.84|8.04|8.76|7.96|0
1760947500000|2025-10-20 08:05:00|8.76|7.96|8.82|8.02|8.83|8.03|8.76|7.96|0
1760947800000|2025-10-20 08:10:00|8.81|8.01|8.8|8|8.85|8.05|8.79|7.99|0
1760948100000|2025-10-20 08:15:00|8.82|8.02|8.87|8.07|8.88|8.08|8.8|8|0
1760948400000|2025-10-20 08:20:00|8.86|8.06|8.93|8.13|8.94|8.14|8.86|8.06|0
1760948700000|2025-10-20 08:25:00|8.92|8.12|8.92|8.12|8.93|8.13|8.9|8.1|0
1760949000000|2025-10-20 08:30:00|8.87|8.07|8.89|8.09|8.89|8.09|8.85|8.05|0
1760949300000|2025-10-20 08:35:00|8.87|8.07|8.92|8.12|8.93|8.13|8.85|8.05|0
1760949600000|2025-10-20 08:40:00|8.93|8.13|8.92|8.12|8.95|8.15|8.9|8.1|0
1760949900000|2025-10-20 08:45:00|8.93|8.13|8.99|8.19|8.99|8.19|8.91|8.11|0
1760950200000|2025-10-20 08:50:00|8.98|8.18|9.01|8.21|9.04|8.24|8.97|8.17|0
1760950500000|2025-10-20 08:55:00|9.02|8.22|9.02|8.22|9.04|8.24|9|8.2|0
1760950800000|2025-10-20 09:00:00|9.04|8.24|9.01|8.21|9.09|8.29|9|8.2|0
1760951100000|2025-10-20 09:05:00|9.02|8.22|9.02|8.22|9.05|8.25|8.99|8.19|0
1760951400000|2025-10-20 09:10:00|9.01|8.21|9.02|8.22|9.03|8.23|9|8.2|0
1760951700000|2025-10-20 09:15:00|9.01|8.21|8.91|8.11|9.04|8.24|8.91|8.11|0
1760952000000|2025-10-20 09:20:00|8.92|8.12|8.91|8.11|8.94|8.14|8.89|8.09|0
1760952300000|2025-10-20 09:25:00|8.9|8.1|8.94|8.14|8.94|8.14|8.9|8.1|0
1760952600000|2025-10-20 09:30:00|8.96|8.16|9.03|8.23|9.03|8.23|8.91|8.11|0
1760952900000|2025-10-20 09:35:00|9.02|8.22|9.01|8.21|9.05|8.25|9|8.2|0
1760953200000|2025-10-20 09:40:00|9|8.2|9.03|8.23|9.04|8.24|8.99|8.19|0
1760953500000|2025-10-20 09:45:00|9.02|8.22|9.08|8.28|9.08|8.28|9.01|8.21|0
1760953800000|2025-10-20 09:50:00|9.09|8.29|9.11|8.31|9.13|8.33|9.06|8.26|0
1760954100000|2025-10-20 09:55:00|9.1|8.3|9.01|8.21|9.12|8.32|9|8.2|0
1760954400000|2025-10-20 10:00:00|9.02|8.22|9.02|8.22|9.04|8.24|9|8.2|0
1760954700000|2025-10-20 10:05:00|9.01|8.21|9.11|8.31|9.13|8.33|9.01|8.21|0
1760955000000|2025-10-20 10:10:00|9.12|8.32|9.11|8.31|9.13|8.33|9.1|8.3|0
1760955300000|2025-10-20 10:15:00|9.1|8.3|9.06|8.26|9.11|8.31|9.05|8.25|0
1760955600000|2025-10-20 10:20:00|9.07|8.27|9.06|8.26|9.08|8.28|9.04|8.24|0
1760955900000|2025-10-20 10:25:00|9.07|8.27|9.06|8.26|9.09|8.29|9.05|8.25|0
1760956200000|2025-10-20 10:30:00|9.07|8.27|9.02|8.22|9.07|8.27|8.99|8.19|0
1760956500000|2025-10-20 10:35:00|9.01|8.21|9.01|8.21|9.03|8.23|9|8.2|0
1760956800000|2025-10-20 10:40:00|9|8.2|9.02|8.22|9.06|8.26|8.91|8.11|0
1760957100000|2025-10-20 10:45:00|9.03|8.23|9.23|8.43|9.25|8.45|9.02|8.22|0
1760957400000|2025-10-20 10:50:00|9.22|8.42|9.2|8.4|9.26|8.46|9.16|8.36|0
1760957700000|2025-10-20 10:55:00|9.21|8.41|9.22|8.42|9.24|8.44|9.2|8.4|0
1760958000000|2025-10-20 11:00:00|9.23|8.43|9.18|8.38|9.24|8.44|9.16|8.36|0
1760958300000|2025-10-20 11:05:00|9.17|8.37|9.11|8.31|9.2|8.4|9.1|8.3|0
1760958600000|2025-10-20 11:10:00|9.1|8.3|9.1|8.3|9.13|8.33|9.08|8.28|0
1760958900000|2025-10-20 11:15:00|9.11|8.31|9.02|8.22|9.12|8.32|9|8.2|0
1760959200000|2025-10-20 11:20:00|9.03|8.23|9.02|8.22|9.03|8.23|9|8.2|0
1760959500000|2025-10-20 11:25:00|9.01|8.21|8.97|8.17|9.03|8.23|8.96|8.16|0
1760959800000|2025-10-20 11:30:00|8.98|8.18|9.01|8.21|9.05|8.25|8.98|8.18|0
1760960100000|2025-10-20 11:35:00|8.92|8.12|8.83|8.03|8.93|8.13|8.8|8|0
1760960400000|2025-10-20 11:40:00|8.82|8.02|8.82|8.02|8.84|8.04|8.8|8|0
1760960700000|2025-10-20 11:45:00|8.83|8.03|8.81|8.01|8.83|8.03|8.8|8|0
1760961000000|2025-10-20 11:50:00|8.82|8.02|8.81|8.01|8.82|8.02|8.79|7.99|0
1760961300000|2025-10-20 11:55:00|8.82|8.02|8.71|7.91|8.83|8.03|8.7|7.9|0
1760961600000|2025-10-20 12:00:00|8.73|7.93|8.76|7.96|8.78|7.98|8.7|7.9|0
1760961900000|2025-10-20 12:05:00|8.77|7.97|8.82|8.02|8.83|8.03|8.76|7.96|0
1760962200000|2025-10-20 12:10:00|8.81|8.01|8.76|7.96|8.81|8.01|8.75|7.95|0
1760962500000|2025-10-20 12:15:00|8.77|7.97|8.76|7.96|8.82|8.02|8.71|7.91|0
1760962800000|2025-10-20 12:20:00|8.75|7.95|8.73|7.93|8.81|8.01|8.7|7.9|0
1760963100000|2025-10-20 12:25:00|8.72|7.92|8.72|7.92|8.73|7.93|8.71|7.91|0
1760963400000|2025-10-20 12:30:00|8.7|7.9|8.72|7.92|8.73|7.93|8.7|7.9|0
1760963700000|2025-10-20 12:35:00|8.71|7.91|8.71|7.91|8.72|7.92|8.71|7.91|0
1760964000000|2025-10-20 12:40:00|8.7|7.9|8.67|7.87|8.72|7.92|8.65|7.85|0
1760964300000|2025-10-20 12:45:00|8.66|7.86|8.56|7.76|8.66|7.86|8.5|7.7|0
1760964600000|2025-10-20 12:50:00|8.57|7.77|8.51|7.71|8.62|7.82|8.5|7.7|0
1760964900000|2025-10-20 12:55:00|8.56|7.76|8.51|7.71|8.57|7.77|8.5|7.7|0
1760965200000|2025-10-20 13:00:00|8.5|7.7|8.46|7.66|8.53|7.73|8.46|7.66|0
1760965500000|2025-10-20 13:05:00|8.47|7.67|8.42|7.62|8.48|7.68|8.4|7.6|0
1760965800000|2025-10-20 13:10:00|8.41|7.61|8.43|7.63|8.44|7.64|8.41|7.61|0
1760966100000|2025-10-20 13:15:00|8.44|7.64|8.42|7.62|8.48|7.68|8.41|7.61|0
1760966400000|2025-10-20 13:20:00|8.41|7.61|8.38|7.58|8.42|7.62|8.36|7.56|0
1760967000000|2025-10-20 13:30:00|8.37|7.57|8.05|7.25|8.37|7.57|8.04|7.24|0
1760967300000|2025-10-20 13:35:00|8.07|7.27|8|7.2|8.1|7.3|7.96|7.16|0
1760967600000|2025-10-20 13:40:00|7.99|7.19|7.9|7.1|8|7.2|7.81|7.01|0
1760967900000|2025-10-20 13:45:00|7.89|7.09|7.8|7|7.93|7.13|7.77|6.97|0
1760968200000|2025-10-20 13:50:00|7.79|6.99|7.87|7.07|7.87|7.07|7.76|6.96|0
1760968500000|2025-10-20 13:55:00|7.88|7.08|7.88|7.08|7.93|7.13|7.81|7.01|0
1760968800000|2025-10-20 14:00:00|7.87|7.07|7.67|6.87|7.87|7.07|7.64|6.84|0
1760969100000|2025-10-20 14:05:00|7.66|6.86|7.55|6.75|7.69|6.89|7.55|6.75|0
1760969400000|2025-10-20 14:10:00|7.56|6.76|7.52|6.72|7.57|6.77|7.46|6.66|0
1760969700000|2025-10-20 14:15:00|7.53|6.73|7.52|6.72|7.59|6.79|7.46|6.66|0
1760970000000|2025-10-20 14:20:00|7.51|6.71|7.42|6.62|7.54|6.74|7.41|6.61|0
1760970300000|2025-10-20 14:25:00|7.41|6.61|7.32|6.52|7.43|6.63|7.27|6.47|0
1760970600000|2025-10-20 14:30:00|7.31|6.51|7.34|6.54|7.35|6.55|7.3|6.5|0
1760970900000|2025-10-20 14:35:00|7.35|6.55|7.3|6.5|7.4|6.6|7.3|6.5|0
1760971200000|2025-10-20 14:40:00|7.31|6.51|7.17|6.37|7.33|6.53|7.16|6.36|0
1760971500000|2025-10-20 14:45:00|7.16|6.36|7.13|6.33|7.18|6.38|7.11|6.31|0
1760971800000|2025-10-20 14:50:00|7.12|6.32|7.03|6.23|7.14|6.34|7.02|6.22|0
1760972100000|2025-10-20 14:55:00|7.02|6.22|7.04|6.24|7.05|6.25|7|6.2|0
1760972400000|2025-10-20 15:00:00|7.05|6.25|7.08|6.28|7.09|6.29|7.02|6.22|0
1760972700000|2025-10-20 15:05:00|7.09|6.29|7.08|6.28|7.09|6.29|7.05|6.25|0
1760973000000|2025-10-20 15:10:00|7.07|6.27|7.14|6.34|7.16|6.36|7.06|6.26|0
1760973300000|2025-10-20 15:15:00|7.18|6.38|7.16|6.36|7.22|6.42|7.16|6.36|0
1760973600000|2025-10-20 15:20:00|7.18|6.38|7.11|6.31|7.18|6.38|7.1|6.3|0
1760973900000|2025-10-20 15:25:00|7.12|6.32|7.12|6.32|7.15|6.35|7.11|6.31|0
1760974200000|2025-10-20 15:30:00|7.11|6.31|7.13|6.33|7.17|6.37|7.11|6.31|0
1760974500000|2025-10-20 15:35:00|7.14|6.34|7.17|6.37|7.19|6.39|7.11|6.31|0
1760974800000|2025-10-20 15:40:00|7.16|6.36|7.23|6.43|7.24|6.44|7.15|6.35|0
1760975100000|2025-10-20 15:45:00|7.22|6.42|7.17|6.37|7.23|6.43|7.15|6.35|0
1760975400000|2025-10-20 15:50:00|7.16|6.36|7.21|6.41|7.29|6.49|7.12|6.32|0
1760975700000|2025-10-20 15:55:00|7.23|6.43|7.27|6.47|7.33|6.53|7.22|6.42|0
1760976000000|2025-10-20 16:00:00|7.26|6.46|7.28|6.48|7.29|6.49|7.25|6.45|0
1760976300000|2025-10-20 16:05:00|7.26|6.46|7.28|6.48|7.3|6.5|7.2|6.4|0
1760976600000|2025-10-20 16:10:00|7.27|6.47|7.27|6.47|7.31|6.51|7.26|6.46|0
1760976900000|2025-10-20 16:15:00|7.26|6.46|7.28|6.48|7.3|6.5|7.25|6.45|0
1760977200000|2025-10-20 16:20:00|7.29|6.49|7.28|6.48|7.29|6.49|7.26|6.46|0
1760977500000|2025-10-20 16:25:00|7.27|6.47|7.13|6.33|7.27|6.47|7.11|6.31|0
1760977800000|2025-10-20 16:30:00|7.12|6.32|7.18|6.38|7.19|6.39|7.1|6.3|0
1760978100000|2025-10-20 16:35:00|7.19|6.39|7.17|6.37|7.19|6.39|7.15|6.35|0
1760978400000|2025-10-20 16:40:00|7.18|6.38|7.13|6.33|7.19|6.39|7.12|6.32|0
1760978700000|2025-10-20 16:45:00|7.12|6.32|7.11|6.31|7.14|6.34|7.11|6.31|0
1760979000000|2025-10-20 16:50:00|7.12|6.32|7.13|6.33|7.14|6.34|7.07|6.27|0
1760979300000|2025-10-20 16:55:00|7.12|6.32|7.13|6.33|7.18|6.38|7.12|6.32|0
1760979600000|2025-10-20 17:00:00|7.12|6.32|7.07|6.27|7.13|6.33|7.05|6.25|0
1760979900000|2025-10-20 17:05:00|7.08|6.28|7.02|6.22|7.09|6.29|7.02|6.22|0
1760980200000|2025-10-20 17:10:00|7.03|6.23|7.03|6.23|7.04|6.24|7.01|6.21|0
1760980500000|2025-10-20 17:15:00|7.02|6.22|6.98|6.18|7.03|6.23|6.96|6.16|0
1760980800000|2025-10-20 17:20:00|6.99|6.19|6.97|6.17|7|6.2|6.96|6.16|0
1760981100000|2025-10-20 17:25:00|6.98|6.18|7.03|6.23|7.04|6.24|6.96|6.16|0
1760981400000|2025-10-20 17:30:00|7.02|6.22|7.03|6.23|7.03|6.23|7.01|6.21|0
1760981700000|2025-10-20 17:35:00|7.02|6.22|7.02|6.22|7.03|6.23|7.01|6.21|0
1760982000000|2025-10-20 17:40:00|7.01|6.21|6.98|6.18|7.03|6.23|6.96|6.16|0
1760982300000|2025-10-20 17:45:00|6.99|6.19|6.97|6.17|7|6.2|6.96|6.16|0
1760982600000|2025-10-20 17:50:00|6.98|6.18|7.03|6.23|7.04|6.24|6.97|6.17|0
1760982900000|2025-10-20 17:55:00|7.04|6.24|7.01|6.21|7.04|6.24|7.01|6.21|0
1760983200000|2025-10-20 18:00:00|7.03|6.23|6.97|6.17|7.03|6.23|6.97|6.17|0
1760983500000|2025-10-20 18:05:00|6.96|6.16|6.98|6.18|6.99|6.19|6.96|6.16|0
1760983800000|2025-10-20 18:10:00|6.97|6.17|6.98|6.18|6.99|6.19|6.96|6.16|0
1760984100000|2025-10-20 18:15:00|6.97|6.17|6.92|6.12|6.98|6.18|6.92|6.12|0
1760984400000|2025-10-20 18:20:00|6.91|6.11|6.94|6.14|6.95|6.15|6.91|6.11|0
1760984700000|2025-10-20 18:25:00|6.93|6.13|6.92|6.12|6.94|6.14|6.91|6.11|0
1760985000000|2025-10-20 18:30:00|6.91|6.11|6.92|6.12|6.95|6.15|6.91|6.11|0
1760985300000|2025-10-20 18:35:00|6.93|6.13|6.93|6.13|6.94|6.14|6.91|6.11|0
1760985600000|2025-10-20 18:40:00|6.92|6.12|6.92|6.12|6.94|6.14|6.91|6.11|0
1760985900000|2025-10-20 18:45:00|6.93|6.13|6.98|6.18|7.03|6.23|6.92|6.12|0
1760986200000|2025-10-20 18:50:00|6.97|6.17|6.97|6.17|7.04|6.24|6.96|6.16|0
1760986500000|2025-10-20 18:55:00|6.96|6.16|6.89|6.09|6.96|6.16|6.87|6.07|0
1760986800000|2025-10-20 19:00:00|6.87|6.07|6.83|6.03|6.88|6.08|6.8|6|0
1760987100000|2025-10-20 19:05:00|6.82|6.02|6.83|6.03|6.84|6.04|6.81|6.01|0
1760987400000|2025-10-20 19:10:00|6.84|6.04|6.92|6.12|6.94|6.14|6.81|6.01|0
1760987700000|2025-10-20 19:15:00|6.91|6.11|6.93|6.13|6.95|6.15|6.91|6.11|0
1760988000000|2025-10-20 19:20:00|6.94|6.14|6.93|6.13|6.95|6.15|6.91|6.11|0
1760988300000|2025-10-20 19:25:00|6.92|6.12|6.88|6.08|6.94|6.14|6.87|6.07|0
1760988600000|2025-10-20 19:30:00|6.93|6.13|6.92|6.12|6.94|6.14|6.91|6.11|0
1760988900000|2025-10-20 19:35:00|6.93|6.13|6.91|6.11|6.94|6.14|6.87|6.07|0
1760989200000|2025-10-20 19:40:00|6.93|6.13|6.88|6.08|6.94|6.14|6.87|6.07|0
1760989500000|2025-10-20 19:45:00|6.87|6.07|6.73|5.93|6.92|6.12|6.73|5.93|0
1760989800000|2025-10-20 19:50:00|6.72|5.92|6.77|5.97|6.83|6.03|6.72|5.92|0
1760990100000|2025-10-20 19:55:00|6.78|5.98|6.85|6.05|6.85|6.05|6.78|5.98|0
1760990400000|2025-10-20 20:00:00|6.83|6.03|6.86|6.06|6.9|6.1|6.83|6.03|0
1760990700000|2025-10-20 20:05:00|6.87|6.07|6.82|6.02|6.88|6.08|6.81|6.01|0
1760991000000|2025-10-20 20:10:00|6.83|6.03|6.77|5.97|6.83|6.03|6.75|5.95|0
1760991300000|2025-10-20 20:15:00|6.78|5.98|6.77|5.97|6.78|5.98|6.76|5.96|0
1760991600000|2025-10-20 20:20:00|6.78|5.98|6.72|5.92|6.78|5.98|6.72|5.92|0
1760991900000|2025-10-20 20:25:00|6.73|5.93|6.72|5.92|6.73|5.93|6.72|5.92|0
1760992200000|2025-10-20 20:30:00|6.73|5.93|6.73|5.93|6.73|5.93|6.71|5.91|0
1760992500000|2025-10-20 20:35:00|6.72|5.92|6.77|5.97|6.77|5.97|6.72|5.92|0
1760992800000|2025-10-20 20:40:00|6.78|5.98|6.76|5.96|6.78|5.98|6.76|5.96|0
1760993100000|2025-10-20 20:45:00|6.77|5.97|6.77|5.97|6.78|5.98|6.76|5.96|0
1760993400000|2025-10-20 20:50:00|6.78|5.98|6.77|5.97|6.78|5.98|6.77|5.97|0
1760993700000|2025-10-20 20:55:00|7.12|5.62|7.1|5.6|7.12|5.62|7.09|5.59|0
1760994000000|2025-10-20 21:00:00|7.09|5.59|7.09|5.59|7.11|5.61|7.08|5.58|0
1760994300000|2025-10-20 21:05:00|7.08|5.58|7.09|5.59|7.09|5.59|7.07|5.57|0
1760994600000|2025-10-20 21:10:00|7.08|5.58|7.08|5.58|7.09|5.59|7.08|5.58|0
1760996100000|2025-10-20 21:35:00|7.07|5.57|7.07|5.57|7.07|5.57|7.07|5.57|0
1760997600000|2025-10-20 22:00:00|7.09|5.59|7.1|5.6|7.11|5.61|7.08|5.58|0
1760997900000|2025-10-20 22:05:00|7.11|5.61|7.11|5.61|7.13|5.63|7.1|5.6|0
1760998200000|2025-10-20 22:10:00|7.12|5.62|7.13|5.63|7.13|5.63|7.1|5.6|0
1760998500000|2025-10-20 22:15:00|7.12|5.62|7.09|5.59|7.12|5.62|7.09|5.59|0
1760998800000|2025-10-20 22:20:00|7.1|5.6|7.09|5.59|7.12|5.62|7.09|5.59|0
1760999100000|2025-10-20 22:25:00|7.08|5.58|7.09|5.59|7.09|5.59|7.07|5.57|0
1760999400000|2025-10-20 22:30:00|7.08|5.58|7.11|5.61|7.12|5.62|7.08|5.58|0
1760999700000|2025-10-20 22:35:00|7.1|5.6|7.11|5.61|7.12|5.62|7.1|5.6|0
1761000000000|2025-10-20 22:40:00|7.1|5.6|7.1|5.6|7.11|5.61|7.09|5.59|0
1761000300000|2025-10-20 22:45:00|7.09|5.59|7.11|5.61|7.11|5.61|7.09|5.59|0
1761000600000|2025-10-20 22:50:00|7.1|5.6|7.1|5.6|7.1|5.6|7.09|5.59|0
1761000900000|2025-10-20 22:55:00|7.11|5.61|7.11|5.61|7.11|5.61|7.1|5.6|0
1761001200000|2025-10-20 23:00:00|7.1|5.6|7.08|5.58|7.11|5.61|7.07|5.57|0
1761001500000|2025-10-20 23:05:00|7.07|5.57|7.07|5.57|7.09|5.59|7.07|5.57|0
1761001800000|2025-10-20 23:10:00|7.06|5.56|7.06|5.56|7.07|5.57|7.04|5.54|0
1761002100000|2025-10-20 23:15:00|7.07|5.57|7.09|5.59|7.1|5.6|7.07|5.57|0
1761002400000|2025-10-20 23:20:00|7.08|5.58|7.07|5.57|7.08|5.58|7.06|5.56|0
1761002700000|2025-10-20 23:25:00|7.06|5.56|7.05|5.55|7.07|5.57|7.05|5.55|0
1761003000000|2025-10-20 23:30:00|7.04|5.54|7.04|5.54|7.06|5.56|7.04|5.54|0
1761003300000|2025-10-20 23:35:00|7.05|5.55|7.06|5.56|7.06|5.56|7.04|5.54|0
1761003600000|2025-10-20 23:40:00|7.07|5.57|7.07|5.57|7.09|5.59|7.07|5.57|0
1761003900000|2025-10-20 23:45:00|7.08|5.58|7.1|5.6|7.11|5.61|7.08|5.58|0
1761004200000|2025-10-20 23:50:00|7.11|5.61|7.1|5.6|7.11|5.61|7.09|5.59|0
1761004500000|2025-10-20 23:55:00|7.09|5.59|7.09|5.59|7.1|5.6|7.08|5.58|0
1761004800000|2025-10-21 00:00:00|7.08|5.58|7.11|5.61|7.11|5.61|7.06|5.56|0
1761005100000|2025-10-21 00:05:00|7.1|5.6|7.11|5.61|7.11|5.61|7.09|5.59|0
1761005400000|2025-10-21 00:10:00|7.1|5.6|7.07|5.57|7.1|5.6|7.05|5.55|0
1761005700000|2025-10-21 00:15:00|7.06|5.56|6.67|5.87|7.06|5.88|6.66|5.55|0
1761006000000|2025-10-21 00:20:00|6.68|5.88|6.68|5.88|6.69|5.89|6.67|5.87|0
1761006300000|2025-10-21 00:25:00|6.67|5.87|6.66|5.86|6.69|5.89|6.66|5.86|0
1761006600000|2025-10-21 00:30:00|6.67|5.87|6.67|5.87|6.68|5.88|6.66|5.86|0
1761006900000|2025-10-21 00:35:00|6.68|5.88|6.68|5.88|6.68|5.88|6.66|5.86|0
1761007200000|2025-10-21 00:40:00|6.67|5.87|6.68|5.88|6.68|5.88|6.66|5.86|0
1761007500000|2025-10-21 00:45:00|6.67|5.87|6.68|5.88|6.69|5.89|6.67|5.87|0
1761007800000|2025-10-21 00:50:00|6.67|5.87|6.67|5.87|6.68|5.88|6.66|5.86|0
1761008100000|2025-10-21 00:55:00|6.68|5.88|6.66|5.86|6.68|5.88|6.66|5.86|0
1761008400000|2025-10-21 01:00:00|6.68|5.88|6.67|5.87|6.68|5.88|6.62|5.82|0
1761008700000|2025-10-21 01:05:00|6.68|5.88|6.68|5.88|6.68|5.88|6.67|5.87|0
1761009000000|2025-10-21 01:10:00|6.67|5.87|6.62|5.82|6.68|5.88|6.62|5.82|0
1761009300000|2025-10-21 01:15:00|6.63|5.83|6.63|5.83|6.63|5.83|6.62|5.82|0
1761009600000|2025-10-21 01:20:00|6.62|5.82|6.62|5.82|6.65|5.85|6.61|5.81|0
1761009900000|2025-10-21 01:25:00|6.63|5.83|6.67|5.87|6.68|5.88|6.62|5.82|0
1761010200000|2025-10-21 01:30:00|6.66|5.86|6.68|5.88|6.68|5.88|6.66|5.86|0
1761010500000|2025-10-21 01:35:00|6.69|5.89|6.67|5.87|6.69|5.89|6.67|5.87|0
1761010800000|2025-10-21 01:40:00|6.66|5.86|6.67|5.87|6.68|5.88|6.66|5.86|0
1761011100000|2025-10-21 01:45:00|6.68|5.88|6.63|5.83|6.68|5.88|6.62|5.82|0
1761011400000|2025-10-21 01:50:00|6.62|5.82|6.62|5.82|6.64|5.84|6.61|5.81|0
1761011700000|2025-10-21 01:55:00|6.61|5.81|6.63|5.83|6.64|5.84|6.61|5.81|0
1761012000000|2025-10-21 02:00:00|6.62|5.82|6.63|5.83|6.63|5.83|6.61|5.81|0
1761012300000|2025-10-21 02:05:00|6.64|5.84|6.63|5.83|6.64|5.84|6.61|5.81|0
1761012600000|2025-10-21 02:10:00|6.62|5.82|6.62|5.82|6.63|5.83|6.61|5.81|0
1761012900000|2025-10-21 02:15:00|6.61|5.81|6.63|5.83|6.63|5.83|6.61|5.81|0
1761013200000|2025-10-21 02:20:00|6.62|5.82|6.63|5.83|6.63|5.83|6.61|5.81|0
1761013500000|2025-10-21 02:25:00|6.62|5.82|6.62|5.82|6.63|5.83|6.62|5.82|0
1761013800000|2025-10-21 02:30:00|6.61|5.81|6.63|5.83|6.64|5.84|6.61|5.81|0
1761014100000|2025-10-21 02:35:00|6.62|5.82|6.63|5.83|6.64|5.84|6.61|5.81|0
1761014400000|2025-10-21 02:40:00|6.62|5.82|6.63|5.83|6.64|5.84|6.62|5.82|0
1761014700000|2025-10-21 02:45:00|6.64|5.84|6.63|5.83|6.64|5.84|6.61|5.81|0
1761015000000|2025-10-21 02:50:00|6.64|5.84|6.63|5.83|6.64|5.84|6.62|5.82|0
1761015300000|2025-10-21 02:55:00|6.62|5.82|6.62|5.82|6.64|5.84|6.61|5.81|0
1761015600000|2025-10-21 03:00:00|6.61|5.81|6.63|5.83|6.63|5.83|6.61|5.81|0
1761015900000|2025-10-21 03:05:00|6.62|5.82|6.62|5.82|6.63|5.83|6.62|5.82|0
1761016200000|2025-10-21 03:10:00|6.63|5.83|6.63|5.83|6.63|5.83|6.62|5.82|0
1761016500000|2025-10-21 03:15:00|6.62|5.82|6.63|5.83|6.63|5.83|6.62|5.82|0
1761016800000|2025-10-21 03:20:00|6.64|5.84|6.63|5.83|6.64|5.84|6.62|5.82|0
1761017100000|2025-10-21 03:25:00|6.62|5.82|6.63|5.83|6.64|5.84|6.62|5.82|0
1761017400000|2025-10-21 03:30:00|6.64|5.84|6.62|5.82|6.65|5.85|6.61|5.81|0
1761017700000|2025-10-21 03:35:00|6.63|5.83|6.62|5.82|6.63|5.83|6.62|5.82|0
1761018000000|2025-10-21 03:40:00|6.63|5.83|6.62|5.82|6.65|5.85|6.62|5.82|0
1761018300000|2025-10-21 03:45:00|6.63|5.83|6.63|5.83|6.64|5.84|6.62|5.82|0
1761018600000|2025-10-21 03:50:00|6.62|5.82|6.62|5.82|6.64|5.84|6.62|5.82|0
1761018900000|2025-10-21 03:55:00|6.61|5.81|6.67|5.87|6.67|5.87|6.61|5.81|0
1761019200000|2025-10-21 04:00:00|6.68|5.88|6.67|5.87|6.69|5.89|6.66|5.86|0
1761019500000|2025-10-21 04:05:00|6.66|5.86|6.67|5.87|6.68|5.88|6.66|5.86|0
1761019800000|2025-10-21 04:10:00|6.68|5.88|6.66|5.86|6.69|5.89|6.66|5.86|0
1761020100000|2025-10-21 04:15:00|6.67|5.87|6.67|5.87|6.68|5.88|6.67|5.87|0
1761020400000|2025-10-21 04:20:00|6.68|5.88|6.67|5.87|6.68|5.88|6.67|5.87|0
1761020700000|2025-10-21 04:25:00|6.66|5.86|6.68|5.88|6.68|5.88|6.66|5.86|0
1761021000000|2025-10-21 04:30:00|6.67|5.87|6.68|5.88|6.69|5.89|6.67|5.87|0
1761021300000|2025-10-21 04:35:00|6.67|5.87|6.67|5.87|6.68|5.88|6.66|5.86|0
1761021600000|2025-10-21 04:40:00|6.68|5.88|6.67|5.87|6.68|5.88|6.67|5.87|0
1761021900000|2025-10-21 04:45:00|6.68|5.88|6.68|5.88|6.69|5.89|6.66|5.86|0
1761022200000|2025-10-21 04:50:00|6.67|5.87|6.67|5.87|6.68|5.88|6.67|5.87|0
1761022500000|2025-10-21 04:55:00|6.68|5.88|6.72|5.92|6.74|5.94|6.67|5.87|0
1761022800000|2025-10-21 05:00:00|6.71|5.91|6.72|5.92|6.74|5.94|6.71|5.91|0
1761023100000|2025-10-21 05:05:00|6.73|5.93|6.73|5.93|6.73|5.93|6.71|5.91|0
1761023400000|2025-10-21 05:10:00|6.72|5.92|6.73|5.93|6.74|5.94|6.71|5.91|0
1761023700000|2025-10-21 05:15:00|6.72|5.92|6.72|5.92|6.73|5.93|6.71|5.91|0
1761024000000|2025-10-21 05:20:00|6.73|5.93|6.74|5.94|6.74|5.94|6.72|5.92|0
1761024300000|2025-10-21 05:25:00|6.73|5.93|6.74|5.94|6.75|5.95|6.72|5.92|0
1761024600000|2025-10-21 05:30:00|6.73|5.93|6.73|5.93|6.74|5.94|6.71|5.91|0
1761024900000|2025-10-21 05:35:00|6.74|5.94|6.73|5.93|6.74|5.94|6.71|5.91|0
1761025200000|2025-10-21 05:40:00|6.72|5.92|6.73|5.93|6.73|5.93|6.71|5.91|0
1761025500000|2025-10-21 05:45:00|6.74|5.94|6.83|6.03|6.83|6.03|6.72|5.92|0
1761025800000|2025-10-21 05:50:00|6.82|6.02|6.92|6.12|6.93|6.13|6.82|6.02|0
1761026100000|2025-10-21 05:55:00|6.91|6.11|6.93|6.13|6.93|6.13|6.9|6.1|0
1761026400000|2025-10-21 06:00:00|6.88|6.08|6.93|6.13|6.94|6.14|6.87|6.07|0
1761026700000|2025-10-21 06:05:00|6.94|6.14|6.92|6.12|6.95|6.15|6.9|6.1|0
1761027000000|2025-10-21 06:10:00|6.93|6.13|6.93|6.13|6.94|6.14|6.92|6.12|0
1761027300000|2025-10-21 06:15:00|6.94|6.14|6.92|6.12|6.95|6.15|6.89|6.09|0
1761027600000|2025-10-21 06:20:00|6.91|6.11|6.92|6.12|6.94|6.14|6.89|6.09|0
1761027900000|2025-10-21 06:25:00|6.93|6.13|6.93|6.13|6.93|6.13|6.92|6.12|0
1761028200000|2025-10-21 06:30:00|6.92|6.12|6.92|6.12|6.94|6.14|6.91|6.11|0
1761028500000|2025-10-21 06:35:00|6.91|6.11|6.93|6.13|6.94|6.14|6.91|6.11|0
1761028800000|2025-10-21 06:40:00|6.92|6.12|6.93|6.13|6.94|6.14|6.91|6.11|0
1761029100000|2025-10-21 06:45:00|6.92|6.12|6.87|6.07|6.92|6.12|6.86|6.06|0
1761029400000|2025-10-21 06:50:00|6.88|6.08|6.88|6.08|6.89|6.09|6.86|6.06|0
1761029700000|2025-10-21 06:55:00|6.87|6.07|6.87|6.07|6.88|6.08|6.86|6.06|0
1761030000000|2025-10-21 07:00:00|6.88|6.08|6.92|6.12|6.94|6.14|6.87|6.07|0
1761030300000|2025-10-21 07:05:00|6.93|6.13|6.92|6.12|6.94|6.14|6.9|6.1|0
1761030600000|2025-10-21 07:10:00|6.93|6.13|6.92|6.12|6.94|6.14|6.91|6.11|0
1761030900000|2025-10-21 07:15:00|6.93|6.13|6.92|6.12|6.93|6.13|6.91|6.11|0
1761031200000|2025-10-21 07:20:00|6.93|6.13|6.92|6.12|6.94|6.14|6.89|6.09|0
1761031500000|2025-10-21 07:25:00|6.91|6.11|6.87|6.07|6.93|6.13|6.87|6.07|0
1761031800000|2025-10-21 07:30:00|6.88|6.08|6.93|6.13|6.93|6.13|6.86|6.06|0
1761032100000|2025-10-21 07:35:00|6.92|6.12|6.88|6.08|6.93|6.13|6.86|6.06|0
1761032400000|2025-10-21 07:40:00|6.87|6.07|6.88|6.08|6.89|6.09|6.86|6.06|0
1761032700000|2025-10-21 07:45:00|6.89|6.09|6.86|6.06|6.89|6.09|6.85|6.05|0
1761033000000|2025-10-21 07:50:00|6.87|6.07|6.88|6.08|6.89|6.09|6.86|6.06|0
1761033300000|2025-10-21 07:55:00|6.87|6.07|6.87|6.07|6.89|6.09|6.85|6.05|0
1761033600000|2025-10-21 08:00:00|6.88|6.08|6.88|6.08|6.89|6.09|6.86|6.06|0
1761033900000|2025-10-21 08:05:00|6.89|6.09|6.88|6.08|6.89|6.09|6.87|6.07|0
1761034200000|2025-10-21 08:10:00|6.89|6.09|6.87|6.07|6.89|6.09|6.86|6.06|0
1761034500000|2025-10-21 08:15:00|6.88|6.08|6.88|6.08|6.93|6.13|6.87|6.07|0
1761034800000|2025-10-21 08:20:00|6.87|6.07|6.91|6.11|6.94|6.14|6.87|6.07|0
1761035100000|2025-10-21 08:25:00|6.92|6.12|6.91|6.11|6.94|6.14|6.91|6.11|0
1761035400000|2025-10-21 08:30:00|6.92|6.12|6.87|6.07|6.94|6.14|6.86|6.06|0
1761035700000|2025-10-21 08:35:00|6.88|6.08|6.88|6.08|6.88|6.08|6.86|6.06|0
1761036000000|2025-10-21 08:40:00|6.87|6.07|6.87|6.07|6.89|6.09|6.86|6.06|0
1761036300000|2025-10-21 08:45:00|6.88|6.08|6.88|6.08|6.89|6.09|6.85|6.05|0
1761036600000|2025-10-21 08:50:00|6.87|6.07|6.93|6.13|6.94|6.14|6.87|6.07|0
1761036900000|2025-10-21 08:55:00|6.92|6.12|6.93|6.13|6.93|6.13|6.91|6.11|0
1761037200000|2025-10-21 09:00:00|6.92|6.12|6.93|6.13|6.93|6.13|6.91|6.11|0
1761037500000|2025-10-21 09:05:00|6.92|6.12|6.87|6.07|6.93|6.13|6.87|6.07|0
1761037800000|2025-10-21 09:10:00|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1761038100000|2025-10-21 09:15:00|6.89|6.09|6.88|6.08|6.89|6.09|6.86|6.06|0
1761038400000|2025-10-21 09:20:00|6.87|6.07|6.87|6.07|6.93|6.13|6.87|6.07|0
1761038700000|2025-10-21 09:25:00|6.86|6.06|6.88|6.08|6.89|6.09|6.86|6.06|0
1761039000000|2025-10-21 09:30:00|6.89|6.09|6.88|6.08|6.89|6.09|6.86|6.06|0
1761039300000|2025-10-21 09:35:00|6.87|6.07|6.88|6.08|6.89|6.09|6.86|6.06|0
1761039600000|2025-10-21 09:40:00|6.87|6.07|6.87|6.07|6.88|6.08|6.86|6.06|0
1761039900000|2025-10-21 09:45:00|6.86|6.06|6.87|6.07|6.88|6.08|6.86|6.06|0
1761040200000|2025-10-21 09:50:00|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1761040500000|2025-10-21 09:55:00|6.87|6.07|6.86|6.06|6.88|6.08|6.86|6.06|0
1761040800000|2025-10-21 10:00:00|6.87|6.07|6.88|6.08|6.88|6.08|6.86|6.06|0
1761041100000|2025-10-21 10:05:00|6.87|6.07|6.88|6.08|6.88|6.08|6.86|6.06|0
1761041400000|2025-10-21 10:10:00|6.89|6.09|6.87|6.07|6.89|6.09|6.86|6.06|0
1761041700000|2025-10-21 10:15:00|6.88|6.08|6.87|6.07|6.89|6.09|6.87|6.07|0
1761042000000|2025-10-21 10:20:00|6.88|6.08|6.88|6.08|6.89|6.09|6.85|6.05|0
1761042300000|2025-10-21 10:25:00|6.87|6.07|6.87|6.07|6.89|6.09|6.86|6.06|0
1761042600000|2025-10-21 10:30:00|6.86|6.06|6.87|6.07|6.89|6.09|6.86|6.06|0
1761042900000|2025-10-21 10:35:00|6.88|6.08|6.88|6.08|6.89|6.09|6.85|6.05|0
1761043200000|2025-10-21 10:40:00|6.87|6.07|6.87|6.07|6.89|6.09|6.87|6.07|0
1761043500000|2025-10-21 10:45:00|6.86|6.06|6.87|6.07|6.89|6.09|6.86|6.06|0
1761043800000|2025-10-21 10:50:00|6.86|6.06|6.77|5.97|6.87|6.07|6.77|5.97|0
1761044100000|2025-10-21 10:55:00|6.76|5.96|6.77|5.97|6.79|5.99|6.76|5.96|0
1761044400000|2025-10-21 11:00:00|6.78|5.98|6.82|6.02|6.82|6.02|6.77|5.97|0
1761044700000|2025-10-21 11:05:00|6.83|6.03|6.82|6.02|6.84|6.04|6.81|6.01|0
1761045000000|2025-10-21 11:10:00|6.83|6.03|6.82|6.02|6.83|6.03|6.81|6.01|0
1761045300000|2025-10-21 11:15:00|6.77|5.97|6.78|5.98|6.79|5.99|6.76|5.96|0
1761045600000|2025-10-21 11:20:00|6.77|5.97|6.77|5.97|6.79|5.99|6.75|5.95|0
1761045900000|2025-10-21 11:25:00|6.78|5.98|6.77|5.97|6.78|5.98|6.77|5.97|0
1761046200000|2025-10-21 11:30:00|6.78|5.98|6.77|5.97|6.85|6.05|6.76|5.96|0
1761046500000|2025-10-21 11:35:00|6.78|5.98|6.77|5.97|6.83|6.03|6.76|5.96|0
1761046800000|2025-10-21 11:40:00|6.78|5.98|6.78|5.98|6.79|5.99|6.76|5.96|0
1761047100000|2025-10-21 11:45:00|6.77|5.97|6.77|5.97|6.79|5.99|6.76|5.96|0
1761047400000|2025-10-21 11:50:00|6.78|5.98|6.83|6.03|6.83|6.03|6.77|5.97|0
1761047700000|2025-10-21 11:55:00|6.82|6.02|6.82|6.02|6.83|6.03|6.8|6|0
1761048000000|2025-10-21 12:00:00|6.83|6.03|6.83|6.03|6.83|6.03|6.77|5.97|0
1761048300000|2025-10-21 12:05:00|6.84|6.04|6.82|6.02|6.84|6.04|6.81|6.01|0
1761048600000|2025-10-21 12:10:00|6.81|6.01|6.79|5.99|6.83|6.03|6.77|5.97|0
1761048900000|2025-10-21 12:15:00|6.78|5.98|6.82|6.02|6.83|6.03|6.78|5.98|0
1761049200000|2025-10-21 12:20:00|6.83|6.03|6.77|5.97|6.83|6.03|6.76|5.96|0
1761049500000|2025-10-21 12:25:00|6.78|5.98|6.76|5.96|6.79|5.99|6.76|5.96|0
1761049800000|2025-10-21 12:30:00|6.75|5.95|6.88|6.08|6.89|6.09|6.75|5.95|0
1761050100000|2025-10-21 12:35:00|6.87|6.07|6.89|6.09|6.89|6.09|6.86|6.06|0
1761050400000|2025-10-21 12:40:00|6.88|6.08|6.87|6.07|6.88|6.08|6.86|6.06|0
1761050700000|2025-10-21 12:45:00|6.86|6.06|6.88|6.08|6.89|6.09|6.86|6.06|0
1761051000000|2025-10-21 12:50:00|6.89|6.09|6.88|6.08|6.89|6.09|6.85|6.05|0
1761051300000|2025-10-21 12:55:00|6.87|6.07|6.87|6.07|6.89|6.09|6.87|6.07|0
1761051600000|2025-10-21 13:00:00|6.88|6.08|6.87|6.07|6.89|6.09|6.86|6.06|0
1761051900000|2025-10-21 13:05:00|6.88|6.08|6.88|6.08|6.89|6.09|6.86|6.06|0
1761052200000|2025-10-21 13:10:00|6.89|6.09|6.91|6.11|6.92|6.12|6.85|6.05|0
1761052500000|2025-10-21 13:15:00|6.9|6.1|6.88|6.08|6.94|6.14|6.86|6.06|0
1761052800000|2025-10-21 13:20:00|6.87|6.07|6.88|6.08|6.89|6.09|6.86|6.06|0
1761053400000|2025-10-21 13:30:00|6.8|6|6.83|6.03|6.86|6.06|6.75|5.95|0
1761053700000|2025-10-21 13:35:00|6.84|6.04|6.77|5.97|6.84|6.04|6.75|5.95|0
1761054000000|2025-10-21 13:40:00|6.78|5.98|6.88|6.08|6.96|6.16|6.77|5.97|0
1761054300000|2025-10-21 13:45:00|6.89|6.09|6.95|6.15|7.05|6.25|6.88|6.08|0
1761054600000|2025-10-21 13:50:00|6.97|6.17|6.93|6.13|6.98|6.18|6.9|6.1|0
1761054900000|2025-10-21 13:55:00|6.92|6.12|7.03|6.23|7.04|6.24|6.92|6.12|0
1761055200000|2025-10-21 14:00:00|7.01|6.21|7.04|6.24|7.09|6.29|7.01|6.21|0
1761055500000|2025-10-21 14:05:00|7.02|6.22|6.99|6.19|7.08|6.28|6.93|6.13|0
1761055800000|2025-10-21 14:10:00|6.98|6.18|6.88|6.08|7.01|6.21|6.85|6.05|0
1761056100000|2025-10-21 14:15:00|6.89|6.09|6.76|5.96|6.89|6.09|6.75|5.95|0
1761056400000|2025-10-21 14:20:00|6.72|5.92|6.68|5.88|6.74|5.94|6.66|5.86|0
1761056700000|2025-10-21 14:25:00|6.69|5.89|6.77|5.97|6.84|6.04|6.66|5.86|0
1761057000000|2025-10-21 14:30:00|6.76|5.96|6.71|5.91|6.86|6.06|6.71|5.91|0
1761057300000|2025-10-21 14:35:00|6.72|5.92|6.57|5.77|6.75|5.95|6.56|5.76|0
1761057600000|2025-10-21 14:40:00|6.56|5.76|6.58|5.78|6.59|5.79|6.5|5.7|0
1761057900000|2025-10-21 14:45:00|6.57|5.77|6.52|5.72|6.63|5.83|6.5|5.7|0
1761058200000|2025-10-21 14:50:00|6.51|5.71|6.39|5.59|6.55|5.75|6.37|5.57|0
1761058500000|2025-10-21 14:55:00|6.38|5.58|6.33|5.53|6.39|5.59|6.29|5.49|0
1761058800000|2025-10-21 15:00:00|6.32|5.52|6.29|5.49|6.38|5.58|6.28|5.48|0
1761059100000|2025-10-21 15:05:00|6.33|5.53|6.23|5.43|6.35|5.55|6.18|5.38|0
1761059400000|2025-10-21 15:10:00|6.18|5.38|6.14|5.34|6.18|5.38|6.02|5.22|0
1761059700000|2025-10-21 15:15:00|6.15|5.35|6.13|5.33|6.25|5.45|6.09|5.29|0
1761060000000|2025-10-21 15:20:00|6.12|5.32|6.23|5.43|6.24|5.44|6.11|5.31|0
1761060300000|2025-10-21 15:25:00|6.22|5.42|6.23|5.43|6.29|5.49|6.21|5.41|0
1761060600000|2025-10-21 15:30:00|6.22|5.42|6.23|5.43|6.24|5.44|6.21|5.41|0
1761060900000|2025-10-21 15:35:00|6.25|5.45|6.32|5.52|6.34|5.54|6.2|5.4|0
1761061200000|2025-10-21 15:40:00|6.31|5.51|6.26|5.46|6.32|5.52|6.21|5.41|0
1761061500000|2025-10-21 15:45:00|6.27|5.47|6.12|5.32|6.28|5.48|6.12|5.32|0
1761061800000|2025-10-21 15:50:00|6.13|5.33|6.13|5.33|6.15|5.35|6.11|5.31|0
1761062100000|2025-10-21 15:55:00|6.14|5.34|6.12|5.32|6.15|5.35|6.11|5.31|0
1761062400000|2025-10-21 16:00:00|6.13|5.33|6.12|5.32|6.18|5.38|6.11|5.31|0
1761062700000|2025-10-21 16:05:00|6.13|5.33|6.12|5.32|6.15|5.35|6.11|5.31|0
1761063000000|2025-10-21 16:10:00|6.13|5.33|6.13|5.33|6.13|5.33|6.12|5.32|0
1761063300000|2025-10-21 16:15:00|6.12|5.32|6.14|5.34|6.14|5.34|6.11|5.31|0
1761063600000|2025-10-21 16:20:00|6.15|5.35|6.13|5.33|6.15|5.35|6.1|5.3|0
1761063900000|2025-10-21 16:25:00|6.14|5.34|6.13|5.33|6.15|5.35|6.1|5.3|0
1761064200000|2025-10-21 16:30:00|6.12|5.32|6.13|5.33|6.14|5.34|6.11|5.31|0
1761064500000|2025-10-21 16:35:00|6.14|5.34|6.09|5.29|6.15|5.35|6.07|5.27|0
1761064800000|2025-10-21 16:40:00|6.1|5.3|6.13|5.33|6.14|5.34|6.07|5.27|0
1761065100000|2025-10-21 16:45:00|6.12|5.32|6.09|5.29|6.13|5.33|6.07|5.27|0
1761065400000|2025-10-21 16:50:00|6.08|5.28|6.28|5.48|6.28|5.48|6.06|5.26|0
1761065700000|2025-10-21 16:55:00|6.29|5.49|6.37|5.57|6.41|5.61|6.25|5.45|0
1761066000000|2025-10-21 17:00:00|6.38|5.58|6.45|5.65|6.53|5.73|6.36|5.56|0
1761066300000|2025-10-21 17:05:00|6.42|5.62|6.32|5.52|6.44|5.64|6.21|5.41|0
1761066600000|2025-10-21 17:10:00|6.33|5.53|6.22|5.42|6.33|5.53|6.21|5.41|0
1761066900000|2025-10-21 17:15:00|6.23|5.43|6.32|5.52|6.38|5.58|6.21|5.41|0
1761067200000|2025-10-21 17:20:00|6.33|5.53|6.33|5.53|6.45|5.65|6.3|5.5|0
1761067500000|2025-10-21 17:25:00|6.34|5.54|6.32|5.52|6.39|5.59|6.31|5.51|0
1761067800000|2025-10-21 17:30:00|6.33|5.53|6.32|5.52|6.36|5.56|6.3|5.5|0
1761068100000|2025-10-21 17:35:00|6.33|5.53|6.32|5.52|6.35|5.55|6.29|5.49|0
1761068400000|2025-10-21 17:40:00|6.31|5.51|6.33|5.53|6.36|5.56|6.3|5.5|0
1761068700000|2025-10-21 17:45:00|6.32|5.52|6.32|5.52|6.34|5.54|6.3|5.5|0
1761069000000|2025-10-21 17:50:00|6.33|5.53|6.18|5.38|6.33|5.53|6.16|5.36|0
1761069300000|2025-10-21 17:55:00|6.17|5.37|6.08|5.28|6.17|5.37|6.07|5.27|0
1761069600000|2025-10-21 18:00:00|6.07|5.27|6.04|5.24|6.09|5.29|6.02|5.22|0
1761069900000|2025-10-21 18:05:00|6.03|5.23|6.08|5.28|6.13|5.33|6.02|5.22|0
1761070200000|2025-10-21 18:10:00|6.07|5.27|6.08|5.28|6.1|5.3|6.06|5.26|0
1761070500000|2025-10-21 18:15:00|6.09|5.29|6.12|5.32|6.15|5.35|6.07|5.27|0
1761070800000|2025-10-21 18:20:00|6.13|5.33|6.04|5.24|6.15|5.35|6.02|5.22|0
1761071100000|2025-10-21 18:25:00|6.03|5.23|6.03|5.23|6.04|5.24|5.99|5.19|0
1761071400000|2025-10-21 18:30:00|6.04|5.24|5.93|5.13|6.04|5.24|5.92|5.12|0
1761071700000|2025-10-21 18:35:00|5.92|5.12|5.92|5.12|5.95|5.15|5.92|5.12|0
1761072000000|2025-10-21 18:40:00|5.93|5.13|5.93|5.13|5.94|5.14|5.88|5.08|0
1761072300000|2025-10-21 18:45:00|5.92|5.12|5.89|5.09|5.94|5.14|5.87|5.07|0
1761072600000|2025-10-21 18:50:00|5.88|5.08|5.89|5.09|5.89|5.09|5.82|5.02|0
1761072900000|2025-10-21 18:55:00|5.88|5.08|5.94|5.14|5.94|5.14|5.83|5.03|0
1761073200000|2025-10-21 19:00:00|5.95|5.15|5.93|5.13|5.96|5.16|5.92|5.12|0
1761073500000|2025-10-21 19:05:00|5.94|5.14|5.93|5.13|5.99|5.19|5.92|5.12|0
1761073800000|2025-10-21 19:10:00|5.94|5.14|5.94|5.14|5.95|5.15|5.92|5.12|0
1761074100000|2025-10-21 19:15:00|5.93|5.13|5.93|5.13|5.94|5.14|5.91|5.11|0
1761074400000|2025-10-21 19:20:00|5.92|5.12|5.94|5.14|5.94|5.14|5.87|5.07|0
1761074700000|2025-10-21 19:25:00|5.88|5.08|5.88|5.08|5.94|5.14|5.87|5.07|0
1761075000000|2025-10-21 19:30:00|5.89|5.09|5.93|5.13|5.94|5.14|5.87|5.07|0
1761075300000|2025-10-21 19:35:00|5.92|5.12|5.93|5.13|5.94|5.14|5.88|5.08|0
1761075600000|2025-10-21 19:40:00|5.92|5.12|5.98|5.18|5.99|5.19|5.91|5.11|0
1761075900000|2025-10-21 19:45:00|5.97|5.17|5.93|5.13|5.97|5.17|5.92|5.12|0
1761076200000|2025-10-21 19:50:00|5.94|5.14|5.86|5.06|5.94|5.14|5.86|5.06|0
1761076500000|2025-10-21 19:55:00|5.87|5.07|5.95|5.15|5.96|5.16|5.82|5.02|0
1761076800000|2025-10-21 20:00:00|5.92|5.12|6.08|5.28|6.13|5.33|5.9|5.1|0
1761077100000|2025-10-21 20:05:00|6.09|5.29|6.07|5.27|6.13|5.33|6.07|5.27|0
1761077400000|2025-10-21 20:10:00|6.06|5.26|6.03|5.23|6.09|5.29|6.02|5.22|0
1761077700000|2025-10-21 20:15:00|6.02|5.22|5.99|5.19|6.02|5.22|5.96|5.16|0
1761078000000|2025-10-21 20:20:00|5.98|5.18|5.98|5.18|5.99|5.19|5.97|5.17|0
1761078300000|2025-10-21 20:25:00|5.99|5.19|5.98|5.18|5.99|5.19|5.97|5.17|0
1761078600000|2025-10-21 20:30:00|5.99|5.19|6.03|5.23|6.04|5.24|5.97|5.17|0
1761078900000|2025-10-21 20:35:00|6.02|5.22|6.01|5.21|6.03|5.23|6.01|5.21|0
1761079200000|2025-10-21 20:40:00|6.03|5.23|5.98|5.18|6.03|5.23|5.96|5.16|0
1761079500000|2025-10-21 20:45:00|5.97|5.17|5.97|5.17|5.99|5.19|5.97|5.17|0
1761079800000|2025-10-21 20:50:00|5.98|5.18|5.96|5.16|5.99|5.19|5.96|5.16|0
1761080100000|2025-10-21 20:55:00|6.31|4.81|6.32|4.82|6.32|4.82|6.31|4.81|0
1761080400000|2025-10-21 21:00:00|6.33|4.83|6.32|4.82|6.33|4.83|6.32|4.82|0
1761080700000|2025-10-21 21:05:00|6.31|4.81|6.33|4.83|6.34|4.84|6.31|4.81|0
1761081000000|2025-10-21 21:10:00|6.34|4.84|6.36|4.86|6.36|4.86|6.34|4.84|0
1761081300000|2025-10-21 21:15:00|6.35|4.85|6.35|4.85|6.35|4.85|6.35|4.85|0
1761081600000|2025-10-21 21:20:00|6.36|4.86|6.34|4.84|6.36|4.86|6.34|4.84|0
1761081900000|2025-10-21 21:25:00|6.35|4.85|6.34|4.84|6.35|4.85|6.34|4.84|0
1761082800000|2025-10-21 21:40:00|6.33|4.83|6.32|4.82|6.33|4.83|6.3|4.8|0
1761083100000|2025-10-21 21:45:00|6.31|4.81|6.31|4.81|6.32|4.82|6.29|4.79|0
1761083400000|2025-10-21 21:50:00|6.3|4.8|6.3|4.8|6.31|4.81|6.28|4.78|0
1761083700000|2025-10-21 21:55:00|6.31|4.81|6.3|4.8|6.31|4.81|6.29|4.79|0
1761084000000|2025-10-21 22:00:00|6.24|4.74|6.28|4.78|6.29|4.79|6.24|4.74|0
1761084300000|2025-10-21 22:05:00|6.29|4.79|6.3|4.8|6.31|4.81|6.28|4.78|0
1761084600000|2025-10-21 22:10:00|6.29|4.79|6.29|4.79|6.31|4.81|6.29|4.79|0
1761084900000|2025-10-21 22:15:00|6.3|4.8|6.27|4.77|6.3|4.8|6.26|4.76|0
1761085200000|2025-10-21 22:20:00|6.28|4.78|6.28|4.78|6.28|4.78|6.27|4.77|0
1761085500000|2025-10-21 22:25:00|6.27|4.77|6.25|4.75|6.27|4.77|6.25|4.75|0
1761085800000|2025-10-21 22:30:00|6.24|4.74|6.26|4.76|6.29|4.79|6.24|4.74|0
1761086100000|2025-10-21 22:35:00|6.25|4.75|6.27|4.77|6.27|4.77|6.25|4.75|0
1761086400000|2025-10-21 22:40:00|6.26|4.76|6.27|4.77|6.27|4.77|6.26|4.76|0
1761086700000|2025-10-21 22:45:00|6.28|4.78|6.26|4.76|6.28|4.78|6.26|4.76|0
1761087000000|2025-10-21 22:50:00|6.27|4.77|6.27|4.77|6.28|4.78|6.26|4.76|0
1761087300000|2025-10-21 22:55:00|6.28|4.78|6.25|4.75|6.28|4.78|6.25|4.75|0
1761087600000|2025-10-21 23:00:00|6.26|4.76|6.3|4.8|6.3|4.8|6.26|4.76|0
1761087900000|2025-10-21 23:05:00|6.31|4.81|6.31|4.81|6.32|4.82|6.29|4.79|0
1761088200000|2025-10-21 23:10:00|6.3|4.8|6.3|4.8|6.31|4.81|6.29|4.79|0
1761088500000|2025-10-21 23:15:00|6.29|4.79|6.31|4.81|6.31|4.81|6.29|4.79|0
1761088800000|2025-10-21 23:20:00|6.3|4.8|6.26|4.76|6.31|4.81|6.25|4.75|0
1761089100000|2025-10-21 23:25:00|6.25|4.75|6.29|4.79|6.29|4.79|6.25|4.75|0
1761089400000|2025-10-21 23:30:00|6.28|4.78|6.3|4.8|6.31|4.81|6.28|4.78|0
1761089700000|2025-10-21 23:35:00|6.29|4.79|6.3|4.8|6.3|4.8|6.29|4.79|0
1761090300000|2025-10-21 23:45:00|6.29|4.79|6.31|4.81|6.32|4.82|6.29|4.79|0
1761090600000|2025-10-21 23:50:00|6.32|4.82|6.31|4.81|6.32|4.82|6.31|4.81|0
1761090900000|2025-10-21 23:55:00|6.3|4.8|6.31|4.81|6.32|4.82|6.29|4.79|0
1761091200000|2025-10-22 00:00:00|6.3|4.8|6.28|4.78|6.33|4.83|6.28|4.78|0
1761091500000|2025-10-22 00:05:00|6.29|4.79|6.34|4.84|6.35|4.85|6.28|4.78|0
1761091800000|2025-10-22 00:10:00|6.33|4.83|6.3|4.8|6.34|4.84|6.28|4.78|0
1761092100000|2025-10-22 00:15:00|6.31|4.81|6.08|5.28|6.31|5.3|6.07|4.81|0
1761092400000|2025-10-22 00:20:00|6.07|5.27|6.07|5.27|6.1|5.3|6.07|5.27|0
1761092700000|2025-10-22 00:25:00|6.08|5.28|6.08|5.28|6.09|5.29|6.06|5.26|0
1761093000000|2025-10-22 00:30:00|6.07|5.27|6.09|5.29|6.09|5.29|6.06|5.26|0
1761093300000|2025-10-22 00:35:00|6.08|5.28|6.08|5.28|6.09|5.29|6.06|5.26|0
1761093600000|2025-10-22 00:40:00|6.09|5.29|6.14|5.34|6.14|5.34|6.07|5.27|0
1761093900000|2025-10-22 00:45:00|6.13|5.33|6.13|5.33|6.14|5.34|6.12|5.32|0
1761094200000|2025-10-22 00:50:00|6.12|5.32|6.14|5.34|6.14|5.34|6.11|5.31|0
1761094500000|2025-10-22 00:55:00|6.12|5.32|6.13|5.33|6.14|5.34|6.11|5.31|0
1761094800000|2025-10-22 01:00:00|6.14|5.34|6.12|5.32|6.14|5.34|6.11|5.31|0
1761095100000|2025-10-22 01:05:00|6.13|5.33|6.13|5.33|6.14|5.34|6.11|5.31|0
1761095400000|2025-10-22 01:10:00|6.12|5.32|6.13|5.33|6.14|5.34|6.12|5.32|0
1761095700000|2025-10-22 01:15:00|6.08|5.28|6.13|5.33|6.15|5.35|6.08|5.28|0
1761096000000|2025-10-22 01:20:00|6.12|5.32|6.08|5.28|6.14|5.34|6.07|5.27|0
1761096300000|2025-10-22 01:25:00|6.09|5.29|6.08|5.28|6.09|5.29|6.07|5.27|0
1761096600000|2025-10-22 01:30:00|6.09|5.29|6.07|5.27|6.09|5.29|6.07|5.27|0
1761096900000|2025-10-22 01:35:00|6.08|5.28|6.07|5.27|6.09|5.29|6.06|5.26|0
1761097200000|2025-10-22 01:40:00|6.08|5.28|6.07|5.27|6.08|5.28|6.07|5.27|0
1761097500000|2025-10-22 01:45:00|6.08|5.28|6.03|5.23|6.08|5.28|6.02|5.22|0
1761097800000|2025-10-22 01:50:00|6.04|5.24|6.03|5.23|6.04|5.24|6.03|5.23|0
1761098100000|2025-10-22 01:55:00|6.02|5.22|6.03|5.23|6.03|5.23|6.01|5.21|0
1761098400000|2025-10-22 02:00:00|6.04|5.24|6.04|5.24|6.04|5.24|6.02|5.22|0
1761098700000|2025-10-22 02:05:00|6.03|5.23|6.02|5.22|6.04|5.24|6.01|5.21|0
1761099000000|2025-10-22 02:10:00|6.01|5.21|6.02|5.22|6.03|5.23|6.01|5.21|0
1761099300000|2025-10-22 02:15:00|6.03|5.23|5.97|5.17|6.03|5.23|5.97|5.17|0
1761099600000|2025-10-22 02:20:00|5.98|5.18|5.93|5.13|5.98|5.18|5.92|5.12|0
1761099900000|2025-10-22 02:25:00|5.92|5.12|5.92|5.12|5.94|5.14|5.92|5.12|0
1761100200000|2025-10-22 02:30:00|5.93|5.13|5.92|5.12|5.94|5.14|5.92|5.12|0
1761100500000|2025-10-22 02:35:00|5.93|5.13|5.98|5.18|5.99|5.19|5.92|5.12|0
1761100800000|2025-10-22 02:40:00|5.99|5.19|5.98|5.18|5.99|5.19|5.97|5.17|0
1761101100000|2025-10-22 02:45:00|5.99|5.19|5.99|5.19|5.99|5.19|5.98|5.18|0
1761101400000|2025-10-22 02:50:00|5.98|5.18|5.98|5.18|5.99|5.19|5.98|5.18|0
1761101700000|2025-10-22 02:55:00|5.99|5.19|5.98|5.18|5.99|5.19|5.97|5.17|0
1761102000000|2025-10-22 03:00:00|5.99|5.19|5.99|5.19|6|5.2|5.98|5.18|0
1761102300000|2025-10-22 03:05:00|5.98|5.18|5.98|5.18|5.99|5.19|5.97|5.17|0
1761102600000|2025-10-22 03:10:00|5.99|5.19|5.98|5.18|5.99|5.19|5.97|5.17|0
1761102900000|2025-10-22 03:15:00|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1761103200000|2025-10-22 03:20:00|5.99|5.19|5.98|5.18|5.99|5.19|5.97|5.17|0
1761103500000|2025-10-22 03:25:00|5.99|5.19|5.98|5.18|6|5.2|5.98|5.18|0
1761103800000|2025-10-22 03:30:00|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1761104100000|2025-10-22 03:35:00|5.99|5.19|6.03|5.23|6.03|5.23|5.98|5.18|0
1761104400000|2025-10-22 03:40:00|6.02|5.22|6.02|5.22|6.04|5.24|6.02|5.22|0
1761104700000|2025-10-22 03:45:00|6.03|5.23|6.03|5.23|6.04|5.24|6.02|5.22|0
1761105000000|2025-10-22 03:50:00|6.02|5.22|6.03|5.23|6.03|5.23|6.02|5.22|0
1761105300000|2025-10-22 03:55:00|6.02|5.22|5.89|5.09|6.03|5.23|5.87|5.07|0
1761105600000|2025-10-22 04:00:00|5.88|5.08|5.84|5.04|5.89|5.09|5.82|5.02|0
1761105900000|2025-10-22 04:05:00|5.83|5.03|5.83|5.03|5.84|5.04|5.81|5.01|0
1761106200000|2025-10-22 04:10:00|5.82|5.02|5.83|5.03|5.85|5.05|5.82|5.02|0
1761106500000|2025-10-22 04:15:00|5.84|5.04|5.82|5.02|5.84|5.04|5.81|5.01|0
1761106800000|2025-10-22 04:20:00|5.83|5.03|5.84|5.04|5.84|5.04|5.82|5.02|0
1761107100000|2025-10-22 04:25:00|5.85|5.05|5.83|5.03|5.86|5.06|5.82|5.02|0
1761107400000|2025-10-22 04:30:00|5.84|5.04|5.83|5.03|5.84|5.04|5.81|5.01|0
1761107700000|2025-10-22 04:35:00|5.84|5.04|5.83|5.03|5.84|5.04|5.83|5.03|0
1761108000000|2025-10-22 04:40:00|5.84|5.04|5.83|5.03|5.84|5.04|5.82|5.02|0
1761108300000|2025-10-22 04:45:00|5.84|5.04|5.79|4.99|5.85|5.05|5.77|4.97|0
1761108600000|2025-10-22 04:50:00|5.83|5.03|5.84|5.04|5.84|5.04|5.82|5.02|0
1761108900000|2025-10-22 04:55:00|5.83|5.03|5.83|5.03|5.83|5.03|5.82|5.02|0
1761109200000|2025-10-22 05:00:00|5.84|5.04|5.83|5.03|5.84|5.04|5.81|5.01|0
1761109500000|2025-10-22 05:05:00|5.84|5.04|5.82|5.02|5.84|5.04|5.81|5.01|0
1761109800000|2025-10-22 05:10:00|5.81|5.01|5.82|5.02|5.83|5.03|5.81|5.01|0
1761110100000|2025-10-22 05:15:00|5.83|5.03|5.82|5.02|5.85|5.05|5.82|5.02|0
1761110400000|2025-10-22 05:20:00|5.83|5.03|5.83|5.03|5.84|5.04|5.81|5.01|0
1761110700000|2025-10-22 05:25:00|5.82|5.02|5.82|5.02|5.84|5.04|5.82|5.02|0
1761111000000|2025-10-22 05:30:00|5.83|5.03|5.83|5.03|5.83|5.03|5.81|5.01|0
1761111300000|2025-10-22 05:35:00|5.82|5.02|5.83|5.03|5.84|5.04|5.82|5.02|0
1761111600000|2025-10-22 05:40:00|5.84|5.04|5.84|5.04|5.84|5.04|5.82|5.02|0
1761111900000|2025-10-22 05:45:00|5.83|5.03|5.83|5.03|5.83|5.03|5.81|5.01|0
1761112200000|2025-10-22 05:50:00|5.82|5.02|5.83|5.03|5.84|5.04|5.82|5.02|0
1761112500000|2025-10-22 05:55:00|5.84|5.04|5.88|5.08|5.88|5.08|5.82|5.02|0
1761112800000|2025-10-22 06:00:00|5.87|5.07|5.87|5.07|5.92|5.12|5.87|5.07|0
1761113100000|2025-10-22 06:05:00|5.86|5.06|5.88|5.08|5.89|5.09|5.86|5.06|0
1761113400000|2025-10-22 06:10:00|5.87|5.07|5.77|4.97|5.88|5.08|5.77|4.97|0
1761113700000|2025-10-22 06:15:00|5.78|4.98|5.88|5.08|5.88|5.08|5.77|4.97|0
1761114000000|2025-10-22 06:20:00|5.89|5.09|5.89|5.09|5.89|5.09|5.81|5.01|0
1761114300000|2025-10-22 06:25:00|5.83|5.03|5.84|5.04|5.88|5.08|5.78|4.98|0
1761114600000|2025-10-22 06:30:00|5.83|5.03|5.88|5.08|5.9|5.1|5.83|5.03|0
1761114900000|2025-10-22 06:35:00|5.87|5.07|5.83|5.03|5.89|5.09|5.76|4.96|0
1761115200000|2025-10-22 06:40:00|5.82|5.02|5.78|4.98|5.84|5.04|5.77|4.97|0
1761115500000|2025-10-22 06:45:00|5.79|4.99|5.78|4.98|5.8|5|5.77|4.97|0
1761115800000|2025-10-22 06:50:00|5.77|4.97|5.78|4.98|5.79|4.99|5.77|4.97|0
1761116100000|2025-10-22 06:55:00|5.77|4.97|5.78|4.98|5.79|4.99|5.77|4.97|0
1761116400000|2025-10-22 07:00:00|5.79|4.99|5.88|5.08|5.88|5.08|5.78|4.98|0
1761116700000|2025-10-22 07:05:00|5.89|5.09|5.88|5.08|5.9|5.1|5.87|5.07|0
1761117000000|2025-10-22 07:10:00|5.87|5.07|5.82|5.02|5.87|5.07|5.82|5.02|0
1761117300000|2025-10-22 07:15:00|5.83|5.03|5.82|5.02|5.84|5.04|5.8|5|0
1761117600000|2025-10-22 07:20:00|5.83|5.03|5.82|5.02|5.85|5.05|5.82|5.02|0
1761117900000|2025-10-22 07:25:00|5.81|5.01|5.78|4.98|5.83|5.03|5.77|4.97|0
1761118200000|2025-10-22 07:30:00|5.77|4.97|5.79|4.99|5.79|4.99|5.77|4.97|0
1761118500000|2025-10-22 07:35:00|5.78|4.98|5.78|4.98|5.79|4.99|5.76|4.96|0
1761118800000|2025-10-22 07:40:00|5.77|4.97|5.78|4.98|5.8|5|5.77|4.97|0
1761119100000|2025-10-22 07:45:00|5.77|4.97|5.77|4.97|5.8|5|5.77|4.97|0
1761119400000|2025-10-22 07:50:00|5.78|4.98|5.79|4.99|5.79|4.99|5.77|4.97|0
1761119700000|2025-10-22 07:55:00|5.78|4.98|5.78|4.98|5.79|4.99|5.78|4.98|0
1761120000000|2025-10-22 08:00:00|5.79|4.99|5.82|5.02|5.84|5.04|5.78|4.98|0
1761120300000|2025-10-22 08:05:00|5.83|5.03|5.83|5.03|5.85|5.05|5.81|5.01|0
1761120600000|2025-10-22 08:10:00|5.84|5.04|5.88|5.08|5.89|5.09|5.83|5.03|0
1761120900000|2025-10-22 08:15:00|5.89|5.09|5.92|5.12|5.94|5.14|5.88|5.08|0
1761121200000|2025-10-22 08:20:00|5.93|5.13|5.92|5.12|5.94|5.14|5.92|5.12|0
1761121500000|2025-10-22 08:25:00|5.93|5.13|5.93|5.13|5.94|5.14|5.92|5.12|0
1761121800000|2025-10-22 08:30:00|5.92|5.12|5.88|5.08|5.92|5.12|5.87|5.07|0
1761122100000|2025-10-22 08:35:00|5.87|5.07|5.88|5.08|5.89|5.09|5.87|5.07|0
1761122400000|2025-10-22 08:40:00|5.89|5.09|5.93|5.13|5.94|5.14|5.88|5.08|0
1761122700000|2025-10-22 08:45:00|5.92|5.12|5.93|5.13|5.94|5.14|5.92|5.12|0
1761123000000|2025-10-22 08:50:00|5.92|5.12|5.94|5.14|5.95|5.15|5.92|5.12|0
1761123300000|2025-10-22 08:55:00|5.93|5.13|5.88|5.08|5.93|5.13|5.87|5.07|0
1761123600000|2025-10-22 09:00:00|5.89|5.09|5.87|5.07|5.9|5.1|5.87|5.07|0
1761123900000|2025-10-22 09:05:00|5.88|5.08|5.93|5.13|5.93|5.13|5.87|5.07|0
1761124200000|2025-10-22 09:10:00|5.94|5.14|5.97|5.17|5.99|5.19|5.92|5.12|0
1761124500000|2025-10-22 09:15:00|5.98|5.18|5.98|5.18|6.04|5.24|5.98|5.18|0
1761124800000|2025-10-22 09:20:00|5.97|5.17|5.97|5.17|5.98|5.18|5.96|5.16|0
1761125100000|2025-10-22 09:25:00|5.98|5.18|5.98|5.18|5.99|5.19|5.97|5.17|0
1761125400000|2025-10-22 09:30:00|6|5.2|5.97|5.17|6|5.2|5.96|5.16|0
1761125700000|2025-10-22 09:35:00|5.98|5.18|5.93|5.13|5.98|5.18|5.92|5.12|0
1761126000000|2025-10-22 09:40:00|5.92|5.12|5.99|5.19|6|5.2|5.92|5.12|0
1761126300000|2025-10-22 09:45:00|6|5.2|5.98|5.18|6|5.2|5.98|5.18|0
1761126600000|2025-10-22 09:50:00|5.97|5.17|5.97|5.17|5.99|5.19|5.97|5.17|0
1761126900000|2025-10-22 09:55:00|5.98|5.18|5.87|5.07|5.98|5.18|5.86|5.06|0
1761127200000|2025-10-22 10:00:00|5.88|5.08|5.88|5.08|5.89|5.09|5.87|5.07|0
1761127500000|2025-10-22 10:05:00|5.89|5.09|5.88|5.08|5.9|5.1|5.87|5.07|0
1761127800000|2025-10-22 10:10:00|5.87|5.07|5.89|5.09|5.9|5.1|5.87|5.07|0
1761128100000|2025-10-22 10:15:00|5.88|5.08|5.89|5.09|5.89|5.09|5.87|5.07|0
1761128400000|2025-10-22 10:20:00|5.88|5.08|5.88|5.08|5.89|5.09|5.87|5.07|0
1761128700000|2025-10-22 10:25:00|5.89|5.09|5.88|5.08|5.89|5.09|5.87|5.07|0
1761129000000|2025-10-22 10:30:00|5.89|5.09|5.89|5.09|5.89|5.09|5.87|5.07|0
1761129300000|2025-10-22 10:35:00|5.9|5.1|5.88|5.08|5.9|5.1|5.87|5.07|0
1761129600000|2025-10-22 10:40:00|5.87|5.07|5.83|5.03|5.87|5.07|5.78|4.98|0
1761129900000|2025-10-22 10:45:00|5.82|5.02|5.83|5.03|5.84|5.04|5.82|5.02|0
1761130200000|2025-10-22 10:50:00|5.82|5.02|5.83|5.03|5.84|5.04|5.82|5.02|0
1761130500000|2025-10-22 10:55:00|5.84|5.04|5.84|5.04|5.85|5.05|5.82|5.02|0
1761130800000|2025-10-22 11:00:00|5.83|5.03|5.92|5.12|5.94|5.14|5.82|5.02|0
1761131100000|2025-10-22 11:05:00|5.93|5.13|5.99|5.19|6|5.2|5.92|5.12|0
1761131400000|2025-10-22 11:10:00|6|5.2|6.02|5.22|6.04|5.24|6|5.2|0
1761131700000|2025-10-22 11:15:00|6.04|5.24|6.07|5.27|6.13|5.33|6.03|5.23|0
1761132000000|2025-10-22 11:20:00|6.08|5.28|6.02|5.22|6.1|5.3|6.02|5.22|0
1761132300000|2025-10-22 11:25:00|6.03|5.23|6.04|5.24|6.05|5.25|6.01|5.21|0
1761132600000|2025-10-22 11:30:00|6.03|5.23|6.03|5.23|6.09|5.29|6.02|5.22|0
1761132900000|2025-10-22 11:35:00|6.02|5.22|6.04|5.24|6.04|5.24|6.02|5.22|0
1761133200000|2025-10-22 11:40:00|6.05|5.25|6.08|5.28|6.13|5.33|5.99|5.19|0
1761133500000|2025-10-22 11:45:00|6.09|5.29|6.12|5.32|6.14|5.34|6.06|5.26|0
1761133800000|2025-10-22 11:50:00|6.11|5.31|6.02|5.22|6.11|5.31|6.02|5.22|0
1761134100000|2025-10-22 11:55:00|6.01|5.21|6.04|5.24|6.04|5.24|5.97|5.17|0
1761134400000|2025-10-22 12:00:00|6.03|5.23|5.93|5.13|6.05|5.25|5.91|5.11|0
1761134700000|2025-10-22 12:05:00|5.94|5.14|5.93|5.13|5.94|5.14|5.91|5.11|0
1761135000000|2025-10-22 12:10:00|5.92|5.12|5.9|5.1|5.93|5.13|5.9|5.1|0
1761135300000|2025-10-22 12:15:00|5.91|5.11|5.89|5.09|5.93|5.13|5.86|5.06|0
1761135600000|2025-10-22 12:20:00|5.88|5.08|5.9|5.1|5.9|5.1|5.87|5.07|0
1761135900000|2025-10-22 12:25:00|5.91|5.11|5.92|5.12|5.94|5.14|5.87|5.07|0
1761136200000|2025-10-22 12:30:00|5.93|5.13|5.92|5.12|5.95|5.15|5.91|5.11|0
1761136500000|2025-10-22 12:35:00|5.93|5.13|5.92|5.12|5.94|5.14|5.92|5.12|0
1761136800000|2025-10-22 12:40:00|5.93|5.13|5.87|5.07|5.94|5.14|5.87|5.07|0
1761137100000|2025-10-22 12:45:00|5.86|5.06|5.88|5.08|5.89|5.09|5.86|5.06|0
1761137400000|2025-10-22 12:50:00|5.87|5.07|5.82|5.02|5.88|5.08|5.82|5.02|0
1761137700000|2025-10-22 12:55:00|5.83|5.03|5.92|5.12|5.94|5.14|5.83|5.03|0
1761138000000|2025-10-22 13:00:00|5.93|5.13|5.93|5.13|5.95|5.15|5.92|5.12|0
1761138300000|2025-10-22 13:05:00|5.94|5.14|5.94|5.14|5.94|5.14|5.92|5.12|0
1761138600000|2025-10-22 13:10:00|5.93|5.13|5.93|5.13|5.94|5.14|5.92|5.12|0
1761138900000|2025-10-22 13:15:00|5.98|5.18|5.93|5.13|5.99|5.19|5.92|5.12|0
1761139200000|2025-10-22 13:20:00|5.94|5.14|6.03|5.23|6.04|5.24|5.92|5.12|0
1761139500000|2025-10-22 13:25:00|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1761139800000|2025-10-22 13:30:00|6.18|5.38|6.68|5.88|6.72|5.92|6.18|5.38|0
1761140100000|2025-10-22 13:35:00|6.67|5.87|6.56|5.76|6.76|5.96|6.56|5.76|0
1761140400000|2025-10-22 13:40:00|6.57|5.77|6.28|5.48|6.6|5.8|6.28|5.48|0
1761140700000|2025-10-22 13:45:00|6.27|5.47|6.39|5.59|6.41|5.61|6.27|5.47|0
1761141000000|2025-10-22 13:50:00|6.4|5.6|6.28|5.48|6.4|5.6|6.27|5.47|0
1761141300000|2025-10-22 13:55:00|6.29|5.49|6.23|5.43|6.39|5.59|6.21|5.41|0
1761141600000|2025-10-22 14:00:00|6.22|5.42|6.3|5.5|6.3|5.5|6.19|5.39|0
1761141900000|2025-10-22 14:05:00|6.31|5.51|6.33|5.53|6.35|5.55|6.28|5.48|0
1761142200000|2025-10-22 14:10:00|6.34|5.54|6.4|5.6|6.44|5.64|6.32|5.52|0
1761142500000|2025-10-22 14:15:00|6.41|5.61|6.33|5.53|6.45|5.65|6.32|5.52|0
1761142800000|2025-10-22 14:20:00|6.34|5.54|6.53|5.73|6.54|5.74|6.33|5.53|0
1761143100000|2025-10-22 14:25:00|6.54|5.74|6.74|5.94|6.74|5.94|6.5|5.7|0
1761143400000|2025-10-22 14:30:00|6.75|5.95|6.72|5.92|6.86|6.06|6.66|5.86|0
1761143700000|2025-10-22 14:35:00|6.74|5.94|6.73|5.93|6.84|6.04|6.67|5.87|0
1761144000000|2025-10-22 14:40:00|6.72|5.92|6.89|6.09|6.91|6.11|6.71|5.91|0
1761144300000|2025-10-22 14:45:00|6.88|6.08|6.78|5.98|6.99|6.19|6.75|5.95|0
1761144600000|2025-10-22 14:50:00|6.77|5.97|6.72|5.92|6.78|5.98|6.67|5.87|0
1761144900000|2025-10-22 14:55:00|6.71|5.91|6.48|5.68|6.73|5.93|6.45|5.65|0
1761145200000|2025-10-22 15:00:00|6.49|5.69|6.39|5.59|6.51|5.71|6.36|5.56|0
1761145500000|2025-10-22 15:05:00|6.38|5.58|6.42|5.62|6.45|5.65|6.33|5.53|0
1761145800000|2025-10-22 15:10:00|6.43|5.63|6.48|5.68|6.55|5.75|6.42|5.62|0
1761146100000|2025-10-22 15:15:00|6.47|5.67|6.48|5.68|6.5|5.7|6.43|5.63|0
1761146400000|2025-10-22 15:20:00|6.49|5.69|6.79|5.99|6.89|6.09|6.47|5.67|0
1761146700000|2025-10-22 15:25:00|6.77|5.97|6.83|6.03|6.85|6.05|6.7|5.9|0
1761147000000|2025-10-22 15:30:00|6.84|6.04|6.78|5.98|6.97|6.17|6.74|5.94|0
1761147300000|2025-10-22 15:35:00|6.77|5.97|6.74|5.94|6.88|6.08|6.7|5.9|0
1761147600000|2025-10-22 15:40:00|6.75|5.95|6.59|5.79|6.77|5.97|6.55|5.75|0
1761147900000|2025-10-22 15:45:00|6.56|5.76|6.42|5.62|6.58|5.78|6.41|5.61|0
1761148200000|2025-10-22 15:50:00|6.43|5.63|6.33|5.53|6.45|5.65|6.28|5.48|0
1761148500000|2025-10-22 15:55:00|6.32|5.52|6.43|5.63|6.46|5.66|6.3|5.5|0
1761148800000|2025-10-22 16:00:00|6.44|5.64|6.53|5.73|6.65|5.85|6.4|5.6|0
1761149100000|2025-10-22 16:05:00|6.58|5.78|6.52|5.72|6.6|5.8|6.47|5.67|0
1761149400000|2025-10-22 16:10:00|6.53|5.73|6.59|5.79|6.63|5.83|6.52|5.72|0
1761149700000|2025-10-22 16:15:00|6.58|5.78|6.62|5.82|6.65|5.85|6.51|5.71|0
1761150000000|2025-10-22 16:20:00|6.63|5.83|6.83|6.03|6.84|6.04|6.62|5.82|0
1761150300000|2025-10-22 16:25:00|6.84|6.04|6.75|5.95|6.84|6.04|6.69|5.89|0
1761150600000|2025-10-22 16:30:00|6.73|5.93|6.93|6.13|7.61|6.81|6.61|5.81|0
1761150900000|2025-10-22 16:35:00|6.89|6.09|6.88|6.08|7.05|6.25|6.87|6.07|0
1761151200000|2025-10-22 16:40:00|6.86|6.06|6.88|6.08|6.94|6.14|6.75|5.95|0
1761151500000|2025-10-22 16:45:00|6.87|6.07|6.91|6.11|6.94|6.14|6.71|5.91|0
1761151800000|2025-10-22 16:50:00|6.92|6.12|6.76|5.96|6.95|6.15|6.74|5.94|0
1761152100000|2025-10-22 16:55:00|6.75|5.95|6.76|5.96|6.78|5.98|6.63|5.83|0
1761152400000|2025-10-22 17:00:00|6.77|5.97|7.01|6.21|7.02|6.22|6.72|5.92|0
1761152700000|2025-10-22 17:05:00|7.03|6.23|6.94|6.14|7.12|6.32|6.94|6.14|0
1761153000000|2025-10-22 17:10:00|6.95|6.15|7.15|6.35|7.15|6.35|6.89|6.09|0
1761153300000|2025-10-22 17:15:00|7.14|6.34|7.32|6.52|7.33|6.53|7.14|6.34|0
1761153600000|2025-10-22 17:20:00|7.33|6.53|7.58|6.78|7.58|6.78|7.32|6.52|0
1761153900000|2025-10-22 17:25:00|7.56|6.76|7.54|6.74|7.71|6.91|7.53|6.73|0
1761154200000|2025-10-22 17:30:00|7.59|6.79|7.54|6.74|7.65|6.85|7.5|6.7|0
1761154500000|2025-10-22 17:35:00|7.51|6.71|7.69|6.89|7.69|6.89|7.45|6.65|0
1761154800000|2025-10-22 17:40:00|7.66|6.86|7.9|7.1|7.93|7.13|7.66|6.86|0
1761155100000|2025-10-22 17:45:00|7.89|7.09|7.72|6.92|7.89|7.09|7.7|6.9|0
1761155400000|2025-10-22 17:50:00|7.73|6.93|7.94|7.14|7.94|7.14|7.71|6.91|0
1761155700000|2025-10-22 17:55:00|7.92|7.12|7.71|6.91|7.92|7.12|7.71|6.91|0
1761156000000|2025-10-22 18:00:00|7.7|6.9|7.67|6.87|7.72|6.92|7.59|6.79|0
1761156300000|2025-10-22 18:05:00|7.65|6.85|7.67|6.87|7.69|6.89|7.58|6.78|0
1761156600000|2025-10-22 18:10:00|7.66|6.86|7.74|6.94|7.75|6.95|7.6|6.8|0
1761156900000|2025-10-22 18:15:00|7.75|6.95|7.88|7.08|7.96|7.16|7.74|6.94|0
1761157200000|2025-10-22 18:20:00|7.87|7.07|7.22|6.42|7.87|7.07|7.2|6.4|0
1761157500000|2025-10-22 18:25:00|7.21|6.41|7.22|6.42|7.26|6.46|7.15|6.35|0
1761157800000|2025-10-22 18:30:00|7.21|6.41|7.27|6.47|7.39|6.59|7.2|6.4|0
1761158100000|2025-10-22 18:35:00|7.28|6.48|7.12|6.32|7.28|6.48|7.1|6.3|0
1761158400000|2025-10-22 18:40:00|7.13|6.33|7.07|6.27|7.27|6.47|6.98|6.18|0
1761158700000|2025-10-22 18:45:00|7.05|6.25|7.04|6.24|7.1|6.3|6.96|6.16|0
1761159000000|2025-10-22 18:50:00|7.03|6.23|7.12|6.32|7.2|6.4|7.03|6.23|0
1761159300000|2025-10-22 18:55:00|7.11|6.31|6.92|6.12|7.14|6.34|6.92|6.12|0
1761159600000|2025-10-22 19:00:00|6.93|6.13|6.98|6.18|7.1|6.3|6.86|6.06|0
1761159900000|2025-10-22 19:05:00|6.99|6.19|6.77|5.97|7.01|6.21|6.75|5.95|0
1761160200000|2025-10-22 19:10:00|6.78|5.98|6.74|5.94|6.81|6.01|6.67|5.87|0
1761160500000|2025-10-22 19:15:00|6.73|5.93|6.71|5.91|6.8|6|6.65|5.85|0
1761160800000|2025-10-22 19:20:00|6.73|5.93|6.72|5.92|6.75|5.95|6.62|5.82|0
1761161100000|2025-10-22 19:25:00|6.71|5.91|6.62|5.82|6.71|5.91|6.62|5.82|0
1761161400000|2025-10-22 19:30:00|6.61|5.81|6.59|5.79|6.61|5.81|6.51|5.71|0
1761161700000|2025-10-22 19:35:00|6.58|5.78|6.42|5.62|6.61|5.81|6.41|5.61|0
1761162000000|2025-10-22 19:40:00|6.43|5.63|6.54|5.74|6.55|5.75|6.38|5.58|0
1761162300000|2025-10-22 19:45:00|6.53|5.73|6.5|5.7|6.6|5.8|6.49|5.69|0
1761162600000|2025-10-22 19:50:00|6.48|5.68|6.47|5.67|6.57|5.77|6.46|5.66|0
1761162900000|2025-10-22 19:55:00|6.48|5.68|6.48|5.68|6.59|5.79|6.45|5.65|0
1761163200000|2025-10-22 20:00:00|6.45|5.65|6.47|5.67|6.5|5.7|6.38|5.58|0
1761163500000|2025-10-22 20:05:00|6.48|5.68|6.48|5.68|6.51|5.71|6.44|5.64|0
1761163800000|2025-10-22 20:10:00|6.47|5.67|6.49|5.69|6.49|5.69|6.45|5.65|0
1761164100000|2025-10-22 20:15:00|6.48|5.68|6.53|5.73|6.55|5.75|6.48|5.68|0
1761164400000|2025-10-22 20:20:00|6.52|5.72|6.57|5.77|6.58|5.78|6.51|5.71|0
1761164700000|2025-10-22 20:25:00|6.58|5.78|6.57|5.77|6.59|5.79|6.56|5.76|0
1761165000000|2025-10-22 20:30:00|6.56|5.76|6.58|5.78|6.59|5.79|6.56|5.76|0
1761165300000|2025-10-22 20:35:00|6.57|5.77|6.58|5.78|6.59|5.79|6.56|5.76|0
1761165600000|2025-10-22 20:40:00|6.57|5.77|6.53|5.73|6.59|5.79|6.51|5.71|0
1761165900000|2025-10-22 20:45:00|6.52|5.72|6.52|5.72|6.54|5.74|6.51|5.71|0
1761166200000|2025-10-22 20:50:00|6.53|5.73|6.53|5.73|6.54|5.74|6.51|5.71|0
1761166500000|2025-10-22 20:55:00|6.88|5.38|6.85|5.35|6.88|5.38|6.85|5.35|0
1761166800000|2025-10-22 21:00:00|6.86|5.36|6.86|5.36|6.86|5.36|6.85|5.35|0
1761167100000|2025-10-22 21:05:00|6.85|5.35|6.86|5.36|6.86|5.36|6.85|5.35|0
1761167400000|2025-10-22 21:10:00|6.87|5.37|6.86|5.36|6.88|5.38|6.86|5.36|0
1761167700000|2025-10-22 21:15:00|6.87|5.37|6.88|5.38|6.89|5.39|6.86|5.36|0
1761168000000|2025-10-22 21:20:00|6.89|5.39|6.88|5.38|6.89|5.39|6.88|5.38|0
1761168300000|2025-10-22 21:25:00|6.9|5.4|6.88|5.38|6.9|5.4|6.88|5.38|0
1761168900000|2025-10-22 21:35:00|6.89|5.39|6.88|5.38|6.89|5.39|6.88|5.38|0
1761169200000|2025-10-22 21:40:00|6.87|5.37|6.88|5.38|6.88|5.38|6.86|5.36|0
1761169500000|2025-10-22 21:45:00|6.89|5.39|6.9|5.4|6.9|5.4|6.89|5.39|0
1761169800000|2025-10-22 21:50:00|6.89|5.39|6.89|5.39|6.9|5.4|6.89|5.39|0
1761170100000|2025-10-22 21:55:00|6.9|5.4|6.89|5.39|6.91|5.41|6.89|5.39|0
1761170400000|2025-10-22 22:00:00|6.9|5.4|6.9|5.4|6.95|5.45|6.88|5.38|0
1761170700000|2025-10-22 22:05:00|6.91|5.41|6.91|5.41|6.92|5.42|6.89|5.39|0
1761171000000|2025-10-22 22:10:00|6.9|5.4|6.85|5.35|6.91|5.41|6.85|5.35|0
1761171300000|2025-10-22 22:15:00|6.83|5.33|6.82|5.32|6.84|5.34|6.8|5.3|0
1761171600000|2025-10-22 22:20:00|6.81|5.31|6.85|5.35|6.85|5.35|6.8|5.3|0
1761171900000|2025-10-22 22:25:00|6.84|5.34|6.85|5.35|6.87|5.37|6.84|5.34|0
1761172200000|2025-10-22 22:30:00|6.86|5.36|6.83|5.33|6.86|5.36|6.83|5.33|0
1761172500000|2025-10-22 22:35:00|6.84|5.34|6.86|5.36|6.86|5.36|6.82|5.32|0
1761172800000|2025-10-22 22:40:00|6.85|5.35|6.84|5.34|6.86|5.36|6.84|5.34|0
1761173100000|2025-10-22 22:45:00|6.83|5.33|6.82|5.32|6.83|5.33|6.81|5.31|0
1761173400000|2025-10-22 22:50:00|6.81|5.31|6.82|5.32|6.84|5.34|6.81|5.31|0
1761173700000|2025-10-22 22:55:00|6.83|5.33|6.82|5.32|6.83|5.33|6.81|5.31|0
1761174000000|2025-10-22 23:00:00|6.83|5.33|6.81|5.31|6.84|5.34|6.8|5.3|0
1761174300000|2025-10-22 23:05:00|6.8|5.3|6.77|5.27|6.81|5.31|6.77|5.27|0
1761174600000|2025-10-22 23:10:00|6.78|5.28|6.79|5.29|6.79|5.29|6.78|5.28|0
1761174900000|2025-10-22 23:15:00|6.78|5.28|6.82|5.32|6.82|5.32|6.78|5.28|0
1761175200000|2025-10-22 23:20:00|6.81|5.31|6.8|5.3|6.82|5.32|6.79|5.29|0
1761175500000|2025-10-22 23:25:00|6.81|5.31|6.82|5.32|6.82|5.32|6.8|5.3|0
1761175800000|2025-10-22 23:30:00|6.81|5.31|6.81|5.31|6.82|5.32|6.8|5.3|0
1761176100000|2025-10-22 23:35:00|6.82|5.32|6.85|5.35|6.86|5.36|6.82|5.32|0
1761176400000|2025-10-22 23:40:00|6.86|5.36|6.86|5.36|6.86|5.36|6.85|5.35|0
1761176700000|2025-10-22 23:45:00|6.85|5.35|6.86|5.36|6.88|5.38|6.85|5.35|0
1761177000000|2025-10-22 23:50:00|6.87|5.37|6.9|5.4|6.91|5.41|6.87|5.37|0
1761177300000|2025-10-22 23:55:00|6.91|5.41|6.96|5.46|6.96|5.46|6.9|5.4|0
1761177600000|2025-10-23 00:00:00|6.95|5.45|7.04|5.54|7.09|5.59|6.95|5.45|0
1761177900000|2025-10-23 00:05:00|7.03|5.53|6.97|5.47|7.03|5.53|6.96|5.46|0
1761178200000|2025-10-23 00:10:00|6.96|5.46|6.93|5.43|6.97|5.47|6.92|5.42|0
1761178500000|2025-10-23 00:15:00|6.58|5.78|6.67|5.87|6.69|5.89|6.58|5.78|0
1761178800000|2025-10-23 00:20:00|6.66|5.86|6.62|5.82|6.7|5.9|6.62|5.82|0
1761179100000|2025-10-23 00:25:00|6.63|5.83|6.68|5.88|6.69|5.89|6.63|5.83|0
1761179400000|2025-10-23 00:30:00|6.67|5.87|6.58|5.78|6.68|5.88|6.48|5.68|0
1761179700000|2025-10-23 00:35:00|6.57|5.77|6.58|5.78|6.6|5.8|6.56|5.76|0
1761180000000|2025-10-23 00:40:00|6.57|5.77|6.58|5.78|6.6|5.8|6.56|5.76|0
1761180300000|2025-10-23 00:45:00|6.59|5.79|6.58|5.78|6.59|5.79|6.56|5.76|0
1761180600000|2025-10-23 00:50:00|6.57|5.77|6.59|5.79|6.59|5.79|6.56|5.76|0
1761180900000|2025-10-23 00:55:00|6.58|5.78|6.46|5.66|6.58|5.78|6.46|5.66|0
1761181200000|2025-10-23 01:00:00|6.48|5.68|6.47|5.67|6.49|5.69|6.46|5.66|0
1761181500000|2025-10-23 01:05:00|6.48|5.68|6.48|5.68|6.49|5.69|6.46|5.66|0
1761181800000|2025-10-23 01:10:00|6.49|5.69|6.48|5.68|6.49|5.69|6.46|5.66|0
1761182100000|2025-10-23 01:15:00|6.49|5.69|6.43|5.63|6.49|5.69|6.42|5.62|0
1761182400000|2025-10-23 01:20:00|6.42|5.62|6.42|5.62|6.44|5.64|6.41|5.61|0
1761182700000|2025-10-23 01:25:00|6.41|5.61|6.43|5.63|6.44|5.64|6.41|5.61|0
1761183000000|2025-10-23 01:30:00|6.42|5.62|6.32|5.52|6.43|5.63|6.31|5.51|0
1761183300000|2025-10-23 01:35:00|6.33|5.53|6.32|5.52|6.34|5.54|6.31|5.51|0
1761183600000|2025-10-23 01:40:00|6.31|5.51|6.27|5.47|6.31|5.51|6.27|5.47|0
1761183900000|2025-10-23 01:45:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1761184200000|2025-10-23 01:50:00|6.29|5.49|6.27|5.47|6.29|5.49|6.27|5.47|0
1761184500000|2025-10-23 01:55:00|6.28|5.48|6.27|5.47|6.28|5.48|6.26|5.46|0
1761184800000|2025-10-23 02:00:00|6.28|5.48|6.27|5.47|6.29|5.49|6.26|5.46|0
1761185100000|2025-10-23 02:05:00|6.28|5.48|6.28|5.48|6.29|5.49|6.26|5.46|0
1761185400000|2025-10-23 02:10:00|6.29|5.49|6.29|5.49|6.29|5.49|6.27|5.47|0
1761185700000|2025-10-23 02:15:00|6.28|5.48|6.27|5.47|6.29|5.49|6.26|5.46|0
1761186000000|2025-10-23 02:20:00|6.26|5.46|6.28|5.48|6.29|5.49|6.26|5.46|0
1761186300000|2025-10-23 02:25:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1761186600000|2025-10-23 02:30:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1761186900000|2025-10-23 02:35:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1761187200000|2025-10-23 02:40:00|6.27|5.47|6.27|5.47|6.28|5.48|6.27|5.47|0
1761187500000|2025-10-23 02:45:00|6.28|5.48|6.27|5.47|6.28|5.48|6.26|5.46|0
1761187800000|2025-10-23 02:50:00|6.28|5.48|6.28|5.48|6.28|5.48|6.27|5.47|0
1761188100000|2025-10-23 02:55:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1761188400000|2025-10-23 03:00:00|6.27|5.47|6.28|5.48|6.28|5.48|6.26|5.46|0
1761188700000|2025-10-23 03:05:00|6.27|5.47|6.28|5.48|6.28|5.48|6.25|5.45|0
1761189000000|2025-10-23 03:10:00|6.27|5.47|6.27|5.47|6.28|5.48|6.27|5.47|0
1761189300000|2025-10-23 03:15:00|6.28|5.48|6.27|5.47|6.29|5.49|6.26|5.46|0
1761189600000|2025-10-23 03:20:00|6.28|5.48|6.29|5.49|6.29|5.49|6.26|5.46|0
1761189900000|2025-10-23 03:25:00|6.3|5.5|6.33|5.53|6.34|5.54|6.27|5.47|0
1761190200000|2025-10-23 03:30:00|6.34|5.54|6.32|5.52|6.34|5.54|6.31|5.51|0
1761190500000|2025-10-23 03:35:00|6.31|5.51|6.33|5.53|6.34|5.54|6.31|5.51|0
1761190800000|2025-10-23 03:40:00|6.34|5.54|6.38|5.58|6.38|5.58|6.32|5.52|0
1761191100000|2025-10-23 03:45:00|6.37|5.57|6.38|5.58|6.39|5.59|6.37|5.57|0
1761191400000|2025-10-23 03:50:00|6.37|5.57|6.37|5.57|6.39|5.59|6.36|5.56|0
1761191700000|2025-10-23 03:55:00|6.38|5.58|6.37|5.57|6.39|5.59|6.37|5.57|0
1761192000000|2025-10-23 04:00:00|6.36|5.56|6.37|5.57|6.39|5.59|6.36|5.56|0
1761192300000|2025-10-23 04:05:00|6.38|5.58|6.38|5.58|6.4|5.6|6.37|5.57|0
1761192600000|2025-10-23 04:10:00|6.37|5.57|6.38|5.58|6.4|5.6|6.37|5.57|0
1761192900000|2025-10-23 04:15:00|6.37|5.57|6.37|5.57|6.39|5.59|6.36|5.56|0
1761193200000|2025-10-23 04:20:00|6.36|5.56|6.37|5.57|6.38|5.58|6.36|5.56|0
1761193500000|2025-10-23 04:25:00|6.36|5.56|6.38|5.58|6.39|5.59|6.36|5.56|0
1761193800000|2025-10-23 04:30:00|6.39|5.59|6.38|5.58|6.4|5.6|6.35|5.55|0
1761194100000|2025-10-23 04:35:00|6.37|5.57|6.38|5.58|6.39|5.59|6.36|5.56|0
1761194400000|2025-10-23 04:40:00|6.39|5.59|6.37|5.57|6.39|5.59|6.37|5.57|0
1761194700000|2025-10-23 04:45:00|6.38|5.58|6.37|5.57|6.39|5.59|6.36|5.56|0
1761195000000|2025-10-23 04:50:00|6.38|5.58|6.38|5.58|6.38|5.58|6.36|5.56|0
1761195300000|2025-10-23 04:55:00|6.39|5.59|6.38|5.58|6.39|5.59|6.36|5.56|0
1761195600000|2025-10-23 05:00:00|6.37|5.57|6.38|5.58|6.39|5.59|6.35|5.55|0
1761195900000|2025-10-23 05:05:00|6.37|5.57|6.37|5.57|6.39|5.59|6.37|5.57|0
1761196200000|2025-10-23 05:10:00|6.38|5.58|6.37|5.57|6.38|5.58|6.36|5.56|0
1761196500000|2025-10-23 05:15:00|6.36|5.56|6.38|5.58|6.39|5.59|6.36|5.56|0
1761196800000|2025-10-23 05:20:00|6.37|5.57|6.48|5.68|6.51|5.71|6.37|5.57|0
1761197100000|2025-10-23 05:25:00|6.49|5.69|6.44|5.64|6.49|5.69|6.41|5.61|0
1761197400000|2025-10-23 05:30:00|6.43|5.63|6.43|5.63|6.43|5.63|6.41|5.61|0
1761197700000|2025-10-23 05:35:00|6.44|5.64|6.43|5.63|6.44|5.64|6.41|5.61|0
1761198000000|2025-10-23 05:40:00|6.42|5.62|6.42|5.62|6.43|5.63|6.42|5.62|0
1761198300000|2025-10-23 05:45:00|6.41|5.61|6.43|5.63|6.43|5.63|6.41|5.61|0
1761198600000|2025-10-23 05:50:00|6.42|5.62|6.43|5.63|6.44|5.64|6.41|5.61|0
1761198900000|2025-10-23 05:55:00|6.39|5.59|6.33|5.53|6.39|5.59|6.32|5.52|0
1761199200000|2025-10-23 06:00:00|6.34|5.54|6.32|5.52|6.34|5.54|6.31|5.51|0
1761199500000|2025-10-23 06:05:00|6.33|5.53|6.34|5.54|6.34|5.54|6.31|5.51|0
1761199800000|2025-10-23 06:10:00|6.33|5.53|6.34|5.54|6.35|5.55|6.31|5.51|0
1761200100000|2025-10-23 06:15:00|6.33|5.53|6.33|5.53|6.34|5.54|6.32|5.52|0
1761200400000|2025-10-23 06:20:00|6.32|5.52|6.33|5.53|6.34|5.54|6.31|5.51|0
1761200700000|2025-10-23 06:25:00|6.32|5.52|6.33|5.53|6.34|5.54|6.31|5.51|0
1761201000000|2025-10-23 06:30:00|6.31|5.51|6.33|5.53|6.34|5.54|6.31|5.51|0
1761201300000|2025-10-23 06:35:00|6.32|5.52|6.32|5.52|6.34|5.54|6.31|5.51|0
1761201600000|2025-10-23 06:40:00|6.33|5.53|6.32|5.52|6.33|5.53|6.31|5.51|0
1761201900000|2025-10-23 06:45:00|6.31|5.51|6.23|5.43|6.32|5.52|6.21|5.41|0
1761202200000|2025-10-23 06:50:00|6.22|5.42|6.23|5.43|6.24|5.44|6.21|5.41|0
1761202500000|2025-10-23 06:55:00|6.24|5.44|6.23|5.43|6.24|5.44|6.21|5.41|0
1761202800000|2025-10-23 07:00:00|6.22|5.42|6.23|5.43|6.24|5.44|6.21|5.41|0
1761203100000|2025-10-23 07:05:00|6.22|5.42|6.23|5.43|6.24|5.44|6.22|5.42|0
1761203400000|2025-10-23 07:10:00|6.22|5.42|6.23|5.43|6.24|5.44|6.2|5.4|0
1761203700000|2025-10-23 07:15:00|6.24|5.44|6.29|5.49|6.29|5.49|6.21|5.41|0
1761204000000|2025-10-23 07:20:00|6.32|5.52|6.33|5.53|6.34|5.54|6.3|5.5|0
1761204300000|2025-10-23 07:25:00|6.34|5.54|6.38|5.58|6.43|5.63|6.33|5.53|0
1761204600000|2025-10-23 07:30:00|6.37|5.57|6.37|5.57|6.39|5.59|6.36|5.56|0
1761204900000|2025-10-23 07:35:00|6.38|5.58|6.33|5.53|6.39|5.59|6.31|5.51|0
1761205200000|2025-10-23 07:40:00|6.32|5.52|6.28|5.48|6.34|5.54|6.27|5.47|0
1761205500000|2025-10-23 07:45:00|6.27|5.47|6.28|5.48|6.3|5.5|6.26|5.46|0
1761205800000|2025-10-23 07:50:00|6.27|5.47|6.28|5.48|6.3|5.5|6.26|5.46|0
1761206100000|2025-10-23 07:55:00|6.29|5.49|6.28|5.48|6.29|5.49|6.26|5.46|0
1761206400000|2025-10-23 08:00:00|6.27|5.47|6.29|5.49|6.29|5.49|6.26|5.46|0
1761206700000|2025-10-23 08:05:00|6.28|5.48|6.28|5.48|6.29|5.49|6.26|5.46|0
1761207000000|2025-10-23 08:10:00|6.27|5.47|6.28|5.48|6.3|5.5|6.22|5.42|0
1761207300000|2025-10-23 08:15:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1761207600000|2025-10-23 08:20:00|6.29|5.49|6.29|5.49|6.29|5.49|6.26|5.46|0
1761207900000|2025-10-23 08:25:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1761208200000|2025-10-23 08:30:00|6.27|5.47|6.28|5.48|6.29|5.49|6.26|5.46|0
1761208500000|2025-10-23 08:35:00|6.29|5.49|6.28|5.48|6.29|5.49|6.26|5.46|0
1761208800000|2025-10-23 08:40:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1761209100000|2025-10-23 08:45:00|6.29|5.49|6.32|5.52|6.34|5.54|6.28|5.48|0
1761209400000|2025-10-23 08:50:00|6.31|5.51|6.32|5.52|6.33|5.53|6.26|5.46|0
1761209700000|2025-10-23 08:55:00|6.33|5.53|6.32|5.52|6.34|5.54|6.31|5.51|0
1761210000000|2025-10-23 09:00:00|6.33|5.53|6.32|5.52|6.34|5.54|6.32|5.52|0
1761210300000|2025-10-23 09:05:00|6.31|5.51|6.33|5.53|6.34|5.54|6.31|5.51|0
1761210600000|2025-10-23 09:10:00|6.34|5.54|6.48|5.68|6.5|5.7|6.34|5.54|0
1761210900000|2025-10-23 09:15:00|6.49|5.69|6.48|5.68|6.5|5.7|6.46|5.66|0
1761211200000|2025-10-23 09:20:00|6.49|5.69|6.53|5.73|6.54|5.74|6.48|5.68|0
1761211500000|2025-10-23 09:25:00|6.56|5.76|6.52|5.72|6.6|5.8|6.5|5.7|0
1761211800000|2025-10-23 09:30:00|6.51|5.71|6.53|5.73|6.55|5.75|6.51|5.71|0
1761212100000|2025-10-23 09:35:00|6.52|5.72|6.52|5.72|6.54|5.74|6.52|5.72|0
1761212400000|2025-10-23 09:40:00|6.53|5.73|6.53|5.73|6.54|5.74|6.52|5.72|0
1761212700000|2025-10-23 09:45:00|6.51|5.71|6.58|5.78|6.64|5.84|6.51|5.71|0
1761213000000|2025-10-23 09:50:00|6.57|5.77|6.57|5.77|6.59|5.79|6.56|5.76|0
1761213300000|2025-10-23 09:55:00|6.58|5.78|6.52|5.72|6.59|5.79|6.48|5.68|0
1761213600000|2025-10-23 10:00:00|6.51|5.71|6.53|5.73|6.54|5.74|6.46|5.66|0
1761213900000|2025-10-23 10:05:00|6.52|5.72|6.48|5.68|6.53|5.73|6.46|5.66|0
1761214200000|2025-10-23 10:10:00|6.49|5.69|6.47|5.67|6.49|5.69|6.47|5.67|0
1761214500000|2025-10-23 10:15:00|6.46|5.66|6.48|5.68|6.49|5.69|6.46|5.66|0
1761214800000|2025-10-23 10:20:00|6.49|5.69|6.48|5.68|6.49|5.69|6.47|5.67|0
1761215100000|2025-10-23 10:25:00|6.46|5.66|6.48|5.68|6.49|5.69|6.46|5.66|0
1761215400000|2025-10-23 10:30:00|6.47|5.67|6.48|5.68|6.49|5.69|6.47|5.67|0
1761215700000|2025-10-23 10:35:00|6.47|5.67|6.47|5.67|6.49|5.69|6.46|5.66|0
1761216000000|2025-10-23 10:40:00|6.48|5.68|6.48|5.68|6.49|5.69|6.47|5.67|0
1761216300000|2025-10-23 10:45:00|6.49|5.69|6.53|5.73|6.54|5.74|6.47|5.67|0
1761216600000|2025-10-23 10:50:00|6.52|5.72|6.53|5.73|6.54|5.74|6.51|5.71|0
1761216900000|2025-10-23 10:55:00|6.52|5.72|6.48|5.68|6.53|5.73|6.47|5.67|0
1761217200000|2025-10-23 11:00:00|6.49|5.69|6.64|5.84|6.65|5.85|6.49|5.69|0
1761217500000|2025-10-23 11:05:00|6.65|5.85|6.63|5.83|6.65|5.85|6.6|5.8|0
1761217800000|2025-10-23 11:10:00|6.64|5.84|6.76|5.96|6.78|5.98|6.62|5.82|0
1761218100000|2025-10-23 11:15:00|6.75|5.95|6.72|5.92|6.77|5.97|6.7|5.9|0
1761218400000|2025-10-23 11:20:00|6.71|5.91|6.73|5.93|6.75|5.95|6.71|5.91|0
1761218700000|2025-10-23 11:25:00|6.72|5.92|6.72|5.92|6.74|5.94|6.71|5.91|0
1761219000000|2025-10-23 11:30:00|6.62|5.82|6.68|5.88|6.7|5.9|6.62|5.82|0
1761219300000|2025-10-23 11:35:00|6.69|5.89|6.68|5.88|6.69|5.89|6.66|5.86|0
1761219600000|2025-10-23 11:40:00|6.69|5.89|6.72|5.92|6.75|5.95|6.66|5.86|0
1761219900000|2025-10-23 11:45:00|6.73|5.93|6.77|5.97|6.79|5.99|6.72|5.92|0
1761220200000|2025-10-23 11:50:00|6.78|5.98|6.88|6.08|6.89|6.09|6.77|5.97|0
1761220500000|2025-10-23 11:55:00|6.89|6.09|6.92|6.12|6.94|6.14|6.86|6.06|0
1761220800000|2025-10-23 12:00:00|6.93|6.13|6.93|6.13|6.94|6.14|6.9|6.1|0
1761221100000|2025-10-23 12:05:00|6.92|6.12|6.92|6.12|6.94|6.14|6.9|6.1|0
1761221400000|2025-10-23 12:10:00|6.94|6.14|6.93|6.13|6.94|6.14|6.9|6.1|0
1761221700000|2025-10-23 12:15:00|6.94|6.14|6.95|6.15|6.95|6.15|6.9|6.1|0
1761222000000|2025-10-23 12:20:00|6.94|6.14|6.93|6.13|7.05|6.25|6.91|6.11|0
1761222300000|2025-10-23 12:25:00|6.92|6.12|6.82|6.02|6.93|6.13|6.82|6.02|0
1761222600000|2025-10-23 12:30:00|6.87|6.07|6.97|6.17|7.04|6.24|6.87|6.07|0
1761222900000|2025-10-23 12:35:00|6.98|6.18|7.03|6.23|7.04|6.24|6.96|6.16|0
1761223200000|2025-10-23 12:40:00|7.02|6.22|6.92|6.12|7.04|6.24|6.91|6.11|0
1761223500000|2025-10-23 12:45:00|6.93|6.13|6.82|6.02|6.94|6.14|6.81|6.01|0
1761223800000|2025-10-23 12:50:00|6.81|6.01|6.78|5.98|6.83|6.03|6.76|5.96|0
1761224100000|2025-10-23 12:55:00|6.77|5.97|6.66|5.86|6.78|5.98|6.65|5.85|0
1761224400000|2025-10-23 13:00:00|6.67|5.87|6.68|5.88|6.69|5.89|6.62|5.82|0
1761224700000|2025-10-23 13:05:00|6.69|5.89|6.8|6|6.81|6.01|6.66|5.86|0
1761225000000|2025-10-23 13:10:00|6.83|6.03|6.78|5.98|6.88|6.08|6.78|5.98|0
1761225300000|2025-10-23 13:15:00|6.79|5.99|6.72|5.92|6.79|5.99|6.71|5.91|0
1761225600000|2025-10-23 13:20:00|6.73|5.93|6.68|5.88|6.73|5.93|6.66|5.86|0
1761226200000|2025-10-23 13:30:00|6.55|5.75|6.54|5.74|6.63|5.83|6.49|5.69|0
1761226500000|2025-10-23 13:35:00|6.57|5.77|6.38|5.58|6.62|5.82|6.37|5.57|0
1761226800000|2025-10-23 13:40:00|6.39|5.59|6.41|5.61|6.48|5.68|6.38|5.58|0
1761227100000|2025-10-23 13:45:00|6.4|5.6|6.22|5.42|6.4|5.6|6.21|5.41|0
1761227400000|2025-10-23 13:50:00|6.21|5.41|6.17|5.37|6.22|5.42|6.09|5.29|0
1761227700000|2025-10-23 13:55:00|6.16|5.36|6.28|5.48|6.3|5.5|6.16|5.36|0
1761228000000|2025-10-23 14:00:00|6.25|5.45|6.27|5.47|6.32|5.52|6.2|5.4|0
1761228300000|2025-10-23 14:05:00|6.28|5.48|6.36|5.56|6.36|5.56|6.24|5.44|0
1761228600000|2025-10-23 14:10:00|6.34|5.54|6.39|5.59|6.45|5.65|6.31|5.51|0
1761228900000|2025-10-23 14:15:00|6.4|5.6|6.59|5.79|6.6|5.8|6.34|5.54|0
1761229200000|2025-10-23 14:20:00|6.56|5.76|6.35|5.55|6.58|5.78|6.35|5.55|0
1761229500000|2025-10-23 14:25:00|6.33|5.53|6.34|5.54|6.37|5.57|6.27|5.47|0
1761229800000|2025-10-23 14:30:00|6.33|5.53|6.3|5.5|6.41|5.61|6.3|5.5|0
1761230100000|2025-10-23 14:35:00|6.31|5.51|6.23|5.43|6.34|5.54|6.2|5.4|0
1761230400000|2025-10-23 14:40:00|6.24|5.44|6.23|5.43|6.25|5.45|6.12|5.32|0
1761230700000|2025-10-23 14:45:00|6.24|5.44|6.13|5.33|6.27|5.47|6.11|5.31|0
1761231000000|2025-10-23 14:50:00|6.14|5.34|6.18|5.38|6.18|5.38|6.11|5.31|0
1761231300000|2025-10-23 14:55:00|6.19|5.39|6.12|5.32|6.2|5.4|6.11|5.31|0
1761231600000|2025-10-23 15:00:00|6.13|5.33|6.18|5.38|6.21|5.41|6.12|5.32|0
1761231900000|2025-10-23 15:05:00|6.17|5.37|6.18|5.38|6.2|5.4|6.15|5.35|0
1761232200000|2025-10-23 15:10:00|6.17|5.37|6.27|5.47|6.31|5.51|6.17|5.37|0
1761232500000|2025-10-23 15:15:00|6.28|5.48|6.32|5.52|6.34|5.54|6.26|5.46|0
1761232800000|2025-10-23 15:20:00|6.33|5.53|6.28|5.48|6.35|5.55|6.27|5.47|0
1761233100000|2025-10-23 15:25:00|6.29|5.49|6.18|5.38|6.29|5.49|6.16|5.36|0
1761233400000|2025-10-23 15:30:00|6.17|5.37|6.14|5.34|6.18|5.38|6.1|5.3|0
1761233700000|2025-10-23 15:35:00|6.17|5.37|6.24|5.44|6.3|5.5|6.16|5.36|0
1761234000000|2025-10-23 15:40:00|6.25|5.45|6.33|5.53|6.37|5.57|6.18|5.38|0
1761234300000|2025-10-23 15:45:00|6.34|5.54|6.18|5.38|6.35|5.55|6.16|5.36|0
1761234600000|2025-10-23 15:50:00|6.19|5.39|6.07|5.27|6.19|5.39|6.05|5.25|0
1761234900000|2025-10-23 15:55:00|6.08|5.28|6.08|5.28|6.09|5.29|5.98|5.18|0
1761235200000|2025-10-23 16:00:00|6.07|5.27|6.02|5.22|6.09|5.29|6.01|5.21|0
1761235500000|2025-10-23 16:05:00|5.98|5.18|5.94|5.14|5.99|5.19|5.92|5.12|0
1761235800000|2025-10-23 16:10:00|5.93|5.13|5.87|5.07|5.95|5.15|5.87|5.07|0
1761236100000|2025-10-23 16:15:00|5.88|5.08|5.97|5.17|6.03|5.23|5.86|5.06|0
1761236400000|2025-10-23 16:20:00|5.98|5.18|5.98|5.18|6|5.2|5.91|5.11|0
1761236700000|2025-10-23 16:25:00|5.99|5.19|6.02|5.22|6.06|5.26|5.97|5.17|0
1761237000000|2025-10-23 16:30:00|5.98|5.18|5.94|5.14|5.99|5.19|5.87|5.07|0
1761237300000|2025-10-23 16:35:00|5.93|5.13|5.89|5.09|5.94|5.14|5.86|5.06|0
1761237600000|2025-10-23 16:40:00|5.88|5.08|5.82|5.02|5.89|5.09|5.81|5.01|0
1761237900000|2025-10-23 16:45:00|5.83|5.03|5.83|5.03|5.86|5.06|5.81|5.01|0
1761238200000|2025-10-23 16:50:00|5.84|5.04|5.78|4.98|5.84|5.04|5.77|4.97|0
1761238500000|2025-10-23 16:55:00|5.79|4.99|5.78|4.98|5.79|4.99|5.77|4.97|0
1761238800000|2025-10-23 17:00:00|5.77|4.97|5.78|4.98|5.79|4.99|5.73|4.93|0
1761239100000|2025-10-23 17:05:00|5.79|4.99|5.9|5.1|5.93|5.13|5.77|4.97|0
1761239400000|2025-10-23 17:10:00|5.89|5.09|5.78|4.98|5.89|5.09|5.76|4.96|0
1761239700000|2025-10-23 17:15:00|5.77|4.97|5.84|5.04|5.84|5.04|5.76|4.96|0
1761240000000|2025-10-23 17:20:00|5.83|5.03|5.83|5.03|5.85|5.05|5.82|5.02|0
1761240300000|2025-10-23 17:25:00|5.84|5.04|5.87|5.07|5.9|5.1|5.82|5.02|0
1761240600000|2025-10-23 17:30:00|5.86|5.06|5.78|4.98|5.89|5.09|5.77|4.97|0
1761240900000|2025-10-23 17:35:00|5.79|4.99|5.69|4.89|5.79|4.99|5.67|4.87|0
1761241200000|2025-10-23 17:40:00|5.68|4.88|5.67|4.87|5.74|4.94|5.66|4.86|0
1761241500000|2025-10-23 17:45:00|5.66|4.86|5.67|4.87|5.69|4.89|5.66|4.86|0
1761241800000|2025-10-23 17:50:00|5.69|4.89|5.66|4.86|5.69|4.89|5.66|4.86|0
1761242100000|2025-10-23 17:55:00|5.68|4.88|5.64|4.84|5.69|4.89|5.62|4.82|0
1761242400000|2025-10-23 18:00:00|5.63|4.83|5.64|4.84|5.69|4.89|5.62|4.82|0
1761242700000|2025-10-23 18:05:00|5.65|4.85|5.58|4.78|5.65|4.85|5.58|4.78|0
1761243000000|2025-10-23 18:10:00|5.57|4.77|5.58|4.78|5.59|4.79|5.57|4.77|0
1761243300000|2025-10-23 18:15:00|5.57|4.77|5.58|4.78|5.63|4.83|5.57|4.77|0
1761243600000|2025-10-23 18:20:00|5.57|4.77|5.53|4.73|5.58|4.78|5.52|4.72|0
1761243900000|2025-10-23 18:25:00|5.52|4.72|5.53|4.73|5.54|4.74|5.51|4.71|0
1761244200000|2025-10-23 18:30:00|5.52|4.72|5.54|4.74|5.54|4.74|5.48|4.68|0
1761244500000|2025-10-23 18:35:00|5.53|4.73|5.48|4.68|5.55|4.75|5.47|4.67|0
1761244800000|2025-10-23 18:40:00|5.47|4.67|5.48|4.68|5.49|4.69|5.47|4.67|0
1761245100000|2025-10-23 18:45:00|5.49|4.69|5.53|4.73|5.54|4.74|5.48|4.68|0
1761245400000|2025-10-23 18:50:00|5.52|4.72|5.53|4.73|5.54|4.74|5.47|4.67|0
1761245700000|2025-10-23 18:55:00|5.48|4.68|5.53|4.73|5.53|4.73|5.48|4.68|0
1761246000000|2025-10-23 19:00:00|5.52|4.72|5.53|4.73|5.54|4.74|5.52|4.72|0
1761246300000|2025-10-23 19:05:00|5.54|4.74|5.53|4.73|5.55|4.75|5.52|4.72|0
1761246600000|2025-10-23 19:10:00|5.54|4.74|5.53|4.73|5.54|4.74|5.52|4.72|0
1761246900000|2025-10-23 19:15:00|5.54|4.74|5.53|4.73|5.55|4.75|5.52|4.72|0
1761247200000|2025-10-23 19:20:00|5.52|4.72|5.53|4.73|5.54|4.74|5.52|4.72|0
1761247500000|2025-10-23 19:25:00|5.54|4.74|5.58|4.78|5.58|4.78|5.53|4.73|0
1761247800000|2025-10-23 19:30:00|5.59|4.79|5.64|4.84|5.64|4.84|5.57|4.77|0
1761248100000|2025-10-23 19:35:00|5.63|4.83|5.64|4.84|5.65|4.85|5.62|4.82|0
1761248400000|2025-10-23 19:40:00|5.65|4.85|5.64|4.84|5.65|4.85|5.62|4.82|0
1761248700000|2025-10-23 19:45:00|5.63|4.83|5.63|4.83|5.65|4.85|5.62|4.82|0
1761249000000|2025-10-23 19:50:00|5.67|4.87|5.63|4.83|5.73|4.93|5.61|4.81|0
1761249300000|2025-10-23 19:55:00|5.6|4.8|5.59|4.79|5.64|4.84|5.51|4.71|0
1761249600000|2025-10-23 20:00:00|5.61|4.81|5.54|4.74|5.61|4.81|5.51|4.71|0
1761249900000|2025-10-23 20:05:00|5.52|4.72|5.53|4.73|5.6|4.8|5.51|4.71|0
1761250200000|2025-10-23 20:10:00|5.58|4.78|5.58|4.78|5.6|4.8|5.57|4.77|0
1761250500000|2025-10-23 20:15:00|5.59|4.79|5.58|4.78|5.59|4.79|5.57|4.77|0
1761250800000|2025-10-23 20:20:00|5.57|4.77|5.58|4.78|5.58|4.78|5.57|4.77|0
1761251100000|2025-10-23 20:25:00|5.57|4.77|5.58|4.78|5.59|4.79|5.57|4.77|0
1761251400000|2025-10-23 20:30:00|5.57|4.77|5.53|4.73|5.6|4.8|5.52|4.72|0
1761251700000|2025-10-23 20:35:00|5.54|4.74|5.52|4.72|5.54|4.74|5.52|4.72|0
1761252000000|2025-10-23 20:40:00|5.53|4.73|5.53|4.73|5.54|4.74|5.52|4.72|0
1761252300000|2025-10-23 20:45:00|5.52|4.72|5.53|4.73|5.53|4.73|5.52|4.72|0
1761252600000|2025-10-23 20:50:00|5.54|4.74|5.53|4.73|5.54|4.74|5.52|4.72|0
1761252900000|2025-10-23 20:55:00|5.88|4.38|5.87|4.37|5.88|4.38|5.87|4.37|0
1761253200000|2025-10-23 21:00:00|5.86|4.36|5.86|4.36|5.86|4.36|5.86|4.36|0
1761253500000|2025-10-23 21:05:00|5.87|4.37|5.87|4.37|5.87|4.37|5.87|4.37|0
1761253800000|2025-10-23 21:10:00|5.86|4.36|5.86|4.36|5.86|4.36|5.86|4.36|0
1761254100000|2025-10-23 21:15:00|5.85|4.35|5.86|4.36|5.86|4.36|5.85|4.35|0
1761254700000|2025-10-23 21:25:00|5.85|4.35|5.86|4.36|5.86|4.36|5.85|4.35|0
1761255000000|2025-10-23 21:30:00|5.85|4.35|5.85|4.35|5.85|4.35|5.84|4.34|0
1761255300000|2025-10-23 21:35:00|5.84|4.34|5.84|4.34|5.85|4.35|5.84|4.34|0
1761255600000|2025-10-23 21:40:00|5.85|4.35|5.84|4.34|5.85|4.35|5.84|4.34|0
1761255900000|2025-10-23 21:45:00|5.85|4.35|5.84|4.34|5.85|4.35|5.84|4.34|0
1761256200000|2025-10-23 21:50:00|5.83|4.33|5.84|4.34|5.84|4.34|5.83|4.33|0
1761256800000|2025-10-23 22:00:00|5.86|4.36|5.84|4.34|5.86|4.36|5.8|4.3|0
1761257100000|2025-10-23 22:05:00|5.83|4.33|5.84|4.34|5.84|4.34|5.82|4.32|0
1761257400000|2025-10-23 22:10:00|5.83|4.33|5.82|4.32|5.84|4.34|5.81|4.31|0
1761257700000|2025-10-23 22:15:00|5.83|4.33|5.82|4.32|5.83|4.33|5.81|4.31|0
1761258000000|2025-10-23 22:20:00|5.81|4.31|5.82|4.32|5.83|4.33|5.8|4.3|0
1761258300000|2025-10-23 22:25:00|5.81|4.31|5.82|4.32|5.82|4.32|5.8|4.3|0
1761258600000|2025-10-23 22:30:00|5.81|4.31|5.81|4.31|5.82|4.32|5.8|4.3|0
1761258900000|2025-10-23 22:35:00|5.82|4.32|5.8|4.3|5.82|4.32|5.8|4.3|0
1761259200000|2025-10-23 22:40:00|5.81|4.31|5.82|4.32|5.82|4.32|5.81|4.31|0
1761259500000|2025-10-23 22:45:00|5.81|4.31|5.82|4.32|5.83|4.33|5.81|4.31|0
1761259800000|2025-10-23 22:50:00|5.81|4.31|5.82|4.32|5.82|4.32|5.81|4.31|0
1761260100000|2025-10-23 22:55:00|5.81|4.31|5.81|4.31|5.81|4.31|5.81|4.31|0
1761260400000|2025-10-23 23:00:00|5.82|4.32|5.8|4.3|5.82|4.32|5.79|4.29|0
1761260700000|2025-10-23 23:05:00|5.81|4.31|5.8|4.3|5.81|4.31|5.8|4.3|0
1761261000000|2025-10-23 23:10:00|5.79|4.29|5.8|4.3|5.8|4.3|5.79|4.29|0
1761261300000|2025-10-23 23:15:00|5.79|4.29|5.8|4.3|5.81|4.31|5.79|4.29|0
1761261600000|2025-10-23 23:20:00|5.81|4.31|5.8|4.3|5.81|4.31|5.8|4.3|0
1761261900000|2025-10-23 23:25:00|5.79|4.29|5.8|4.3|5.8|4.3|5.79|4.29|0
1761262200000|2025-10-23 23:30:00|5.79|4.29|5.8|4.3|5.8|4.3|5.79|4.29|0
1761262500000|2025-10-23 23:35:00|5.79|4.29|5.79|4.29|5.79|4.29|5.79|4.29|0
1761262800000|2025-10-23 23:40:00|5.8|4.3|5.79|4.29|5.8|4.3|5.79|4.29|0
1761263100000|2025-10-23 23:45:00|5.8|4.3|5.79|4.29|5.8|4.3|5.78|4.28|0
1761263400000|2025-10-23 23:50:00|5.78|4.28|5.79|4.29|5.8|4.3|5.78|4.28|0
1761263700000|2025-10-23 23:55:00|5.8|4.3|5.79|4.29|5.8|4.3|5.78|4.28|0
1761264000000|2025-10-24 00:00:00|5.8|4.3|5.79|4.29|5.8|4.3|5.78|4.28|0
1761264300000|2025-10-24 00:05:00|5.8|4.3|5.81|4.31|5.81|4.31|5.8|4.3|0
1761264600000|2025-10-24 00:10:00|5.82|4.32|5.81|4.31|5.83|4.33|5.8|4.3|0
1761264900000|2025-10-24 00:15:00|5.49|4.69|5.48|4.68|5.5|4.7|5.47|4.67|0
1761265200000|2025-10-24 00:20:00|5.49|4.69|5.48|4.68|5.49|4.69|5.48|4.68|0
1761265500000|2025-10-24 00:25:00|5.47|4.67|5.48|4.68|5.48|4.68|5.47|4.67|0
1761265800000|2025-10-24 00:30:00|5.47|4.67|5.43|4.63|5.47|4.67|5.41|4.61|0
1761266100000|2025-10-24 00:35:00|5.44|4.64|5.44|4.64|5.44|4.64|5.42|4.62|0
1761266400000|2025-10-24 00:40:00|5.43|4.63|5.43|4.63|5.44|4.64|5.42|4.62|0
1761266700000|2025-10-24 00:45:00|5.44|4.64|5.43|4.63|5.44|4.64|5.42|4.62|0
1761267000000|2025-10-24 00:50:00|5.42|4.62|5.43|4.63|5.44|4.64|5.42|4.62|0
1761267300000|2025-10-24 00:55:00|5.44|4.64|5.43|4.63|5.44|4.64|5.42|4.62|0
1761267600000|2025-10-24 01:00:00|5.42|4.62|5.43|4.63|5.44|4.64|5.42|4.62|0
1761267900000|2025-10-24 01:05:00|5.44|4.64|5.43|4.63|5.44|4.64|5.42|4.62|0
1761268200000|2025-10-24 01:10:00|5.42|4.62|5.43|4.63|5.43|4.63|5.42|4.62|0
1761268500000|2025-10-24 01:15:00|5.38|4.58|5.38|4.58|5.43|4.63|5.37|4.57|0
1761268800000|2025-10-24 01:20:00|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1761269100000|2025-10-24 01:25:00|5.39|4.59|5.44|4.64|5.44|4.64|5.38|4.58|0
1761269400000|2025-10-24 01:30:00|5.45|4.65|5.43|4.63|5.45|4.65|5.43|4.63|0
1761269700000|2025-10-24 01:35:00|5.44|4.64|5.43|4.63|5.44|4.64|5.42|4.62|0
1761270000000|2025-10-24 01:40:00|5.44|4.64|5.43|4.63|5.44|4.64|5.43|4.63|0
1761270300000|2025-10-24 01:45:00|5.42|4.62|5.43|4.63|5.43|4.63|5.42|4.62|0
1761270600000|2025-10-24 01:50:00|5.42|4.62|5.38|4.58|5.43|4.63|5.38|4.58|0
1761270900000|2025-10-24 01:55:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761271200000|2025-10-24 02:00:00|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1761271500000|2025-10-24 02:05:00|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1761271800000|2025-10-24 02:10:00|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1761272100000|2025-10-24 02:15:00|5.39|4.59|5.33|4.53|5.39|4.59|5.33|4.53|0
1761272400000|2025-10-24 02:20:00|5.34|4.54|5.33|4.53|5.34|4.54|5.32|4.52|0
1761272700000|2025-10-24 02:25:00|5.32|4.52|5.33|4.53|5.33|4.53|5.32|4.52|0
1761273000000|2025-10-24 02:30:00|5.34|4.54|5.33|4.53|5.34|4.54|5.32|4.52|0
1761273300000|2025-10-24 02:35:00|5.34|4.54|5.34|4.54|5.34|4.54|5.33|4.53|0
1761273600000|2025-10-24 02:40:00|5.33|4.53|5.38|4.58|5.38|4.58|5.33|4.53|0
1761273900000|2025-10-24 02:45:00|5.37|4.57|5.38|4.58|5.39|4.59|5.37|4.57|0
1761274200000|2025-10-24 02:50:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761274500000|2025-10-24 02:55:00|5.37|4.57|5.39|4.59|5.39|4.59|5.37|4.57|0
1761274800000|2025-10-24 03:00:00|5.38|4.58|5.38|4.58|5.38|4.58|5.37|4.57|0
1761275100000|2025-10-24 03:05:00|5.37|4.57|5.39|4.59|5.39|4.59|5.37|4.57|0
1761275400000|2025-10-24 03:10:00|5.38|4.58|5.39|4.59|5.39|4.59|5.37|4.57|0
1761275700000|2025-10-24 03:15:00|5.38|4.58|5.38|4.58|5.48|4.68|5.37|4.57|0
1761276000000|2025-10-24 03:20:00|5.37|4.57|5.33|4.53|5.38|4.58|5.33|4.53|0
1761276300000|2025-10-24 03:25:00|5.32|4.52|5.32|4.52|5.34|4.54|5.32|4.52|0
1761276600000|2025-10-24 03:30:00|5.33|4.53|5.33|4.53|5.33|4.53|5.32|4.52|0
1761276900000|2025-10-24 03:35:00|5.32|4.52|5.33|4.53|5.33|4.53|5.32|4.52|0
1761277200000|2025-10-24 03:40:00|5.32|4.52|5.33|4.53|5.33|4.53|5.32|4.52|0
1761277500000|2025-10-24 03:45:00|5.34|4.54|5.32|4.52|5.34|4.54|5.32|4.52|0
1761277800000|2025-10-24 03:50:00|5.33|4.53|5.33|4.53|5.33|4.53|5.32|4.52|0
1761278100000|2025-10-24 03:55:00|5.34|4.54|5.33|4.53|5.34|4.54|5.32|4.52|0
1761278400000|2025-10-24 04:00:00|5.32|4.52|5.33|4.53|5.35|4.55|5.32|4.52|0
1761278700000|2025-10-24 04:05:00|5.34|4.54|5.38|4.58|5.38|4.58|5.33|4.53|0
1761279000000|2025-10-24 04:10:00|5.39|4.59|5.39|4.59|5.4|4.6|5.37|4.57|0
1761279300000|2025-10-24 04:15:00|5.4|4.6|5.33|4.53|5.4|4.6|5.33|4.53|0
1761279600000|2025-10-24 04:20:00|5.34|4.54|5.33|4.53|5.34|4.54|5.33|4.53|0
1761279900000|2025-10-24 04:25:00|5.34|4.54|5.33|4.53|5.34|4.54|5.33|4.53|0
1761280200000|2025-10-24 04:30:00|5.34|4.54|5.34|4.54|5.34|4.54|5.33|4.53|0
1761280500000|2025-10-24 04:35:00|5.33|4.53|5.33|4.53|5.34|4.54|5.33|4.53|0
1761280800000|2025-10-24 04:40:00|5.32|4.52|5.33|4.53|5.33|4.53|5.32|4.52|0
1761281100000|2025-10-24 04:45:00|5.32|4.52|5.34|4.54|5.38|4.58|5.32|4.52|0
1761281400000|2025-10-24 04:50:00|5.33|4.53|5.33|4.53|5.34|4.54|5.33|4.53|0
1761281700000|2025-10-24 04:55:00|5.32|4.52|5.33|4.53|5.33|4.53|5.32|4.52|0
1761282000000|2025-10-24 05:00:00|5.31|4.51|5.33|4.53|5.33|4.53|5.31|4.51|0
1761282300000|2025-10-24 05:05:00|5.32|4.52|5.33|4.53|5.33|4.53|5.32|4.52|0
1761282600000|2025-10-24 05:10:00|5.32|4.52|5.33|4.53|5.33|4.53|5.32|4.52|0
1761282900000|2025-10-24 05:15:00|5.34|4.54|5.32|4.52|5.34|4.54|5.32|4.52|0
1761283200000|2025-10-24 05:20:00|5.33|4.53|5.33|4.53|5.33|4.53|5.32|4.52|0
1761283500000|2025-10-24 05:25:00|5.34|4.54|5.34|4.54|5.34|4.54|5.31|4.51|0
1761283800000|2025-10-24 05:30:00|5.33|4.53|5.33|4.53|5.35|4.55|5.32|4.52|0
1761284100000|2025-10-24 05:35:00|5.34|4.54|5.32|4.52|5.34|4.54|5.32|4.52|0
1761284400000|2025-10-24 05:40:00|5.33|4.53|5.33|4.53|5.38|4.58|5.32|4.52|0
1761284700000|2025-10-24 05:45:00|5.38|4.58|5.38|4.58|5.38|4.58|5.32|4.52|0
1761285000000|2025-10-24 05:50:00|5.37|4.57|5.33|4.53|5.39|4.59|5.32|4.52|0
1761285300000|2025-10-24 05:55:00|5.38|4.58|5.38|4.58|5.38|4.58|5.33|4.53|0
1761285600000|2025-10-24 06:00:00|5.33|4.53|5.27|4.47|5.38|4.58|5.27|4.47|0
1761285900000|2025-10-24 06:05:00|5.26|4.46|5.27|4.47|5.29|4.49|5.26|4.46|0
1761286200000|2025-10-24 06:10:00|5.28|4.48|5.27|4.47|5.28|4.48|5.23|4.43|0
1761286500000|2025-10-24 06:15:00|5.23|4.43|5.22|4.42|5.29|4.49|5.22|4.42|0
1761286800000|2025-10-24 06:20:00|5.23|4.43|5.28|4.48|5.28|4.48|5.22|4.42|0
1761287100000|2025-10-24 06:25:00|5.29|4.49|5.28|4.48|5.29|4.49|5.23|4.43|0
1761287400000|2025-10-24 06:30:00|5.29|4.49|5.28|4.48|5.29|4.49|5.22|4.42|0
1761287700000|2025-10-24 06:35:00|5.29|4.49|5.28|4.48|5.3|4.5|5.27|4.47|0
1761288000000|2025-10-24 06:40:00|5.27|4.47|5.28|4.48|5.29|4.49|5.27|4.47|0
1761288300000|2025-10-24 06:45:00|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1761288600000|2025-10-24 06:50:00|5.27|4.47|5.28|4.48|5.29|4.49|5.27|4.47|0
1761288900000|2025-10-24 06:55:00|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1761289200000|2025-10-24 07:00:00|5.27|4.47|5.28|4.48|5.29|4.49|5.27|4.47|0
1761289500000|2025-10-24 07:05:00|5.27|4.47|5.29|4.49|5.29|4.49|5.23|4.43|0
1761289800000|2025-10-24 07:10:00|5.28|4.48|5.28|4.48|5.29|4.49|5.27|4.47|0
1761290100000|2025-10-24 07:15:00|5.27|4.47|5.28|4.48|5.3|4.5|5.27|4.47|0
1761290400000|2025-10-24 07:20:00|5.27|4.47|5.29|4.49|5.34|4.54|5.26|4.46|0
1761290700000|2025-10-24 07:25:00|5.3|4.5|5.27|4.47|5.3|4.5|5.27|4.47|0
1761291000000|2025-10-24 07:30:00|5.26|4.46|5.27|4.47|5.29|4.49|5.26|4.46|0
1761291300000|2025-10-24 07:35:00|5.26|4.46|5.28|4.48|5.29|4.49|5.25|4.45|0
1761291600000|2025-10-24 07:40:00|5.29|4.49|5.28|4.48|5.29|4.49|5.27|4.47|0
1761291900000|2025-10-24 07:45:00|5.29|4.49|5.33|4.53|5.33|4.53|5.27|4.47|0
1761292200000|2025-10-24 07:50:00|5.32|4.52|5.34|4.54|5.35|4.55|5.32|4.52|0
1761292500000|2025-10-24 07:55:00|5.33|4.53|5.38|4.58|5.38|4.58|5.32|4.52|0
1761292800000|2025-10-24 08:00:00|5.33|4.53|5.38|4.58|5.39|4.59|5.33|4.53|0
1761293100000|2025-10-24 08:05:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761293400000|2025-10-24 08:10:00|5.37|4.57|5.38|4.58|5.39|4.59|5.37|4.57|0
1761293700000|2025-10-24 08:15:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761294000000|2025-10-24 08:20:00|5.37|4.57|5.38|4.58|5.38|4.58|5.36|4.56|0
1761294300000|2025-10-24 08:25:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761294600000|2025-10-24 08:30:00|5.37|4.57|5.38|4.58|5.39|4.59|5.37|4.57|0
1761294900000|2025-10-24 08:35:00|5.37|4.57|5.38|4.58|5.39|4.59|5.37|4.57|0
1761295200000|2025-10-24 08:40:00|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1761295500000|2025-10-24 08:45:00|5.37|4.57|5.38|4.58|5.39|4.59|5.36|4.56|0
1761295800000|2025-10-24 08:50:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761296100000|2025-10-24 08:55:00|5.39|4.59|5.37|4.57|5.39|4.59|5.37|4.57|0
1761296400000|2025-10-24 09:00:00|5.38|4.58|5.38|4.58|5.39|4.59|5.37|4.57|0
1761296700000|2025-10-24 09:05:00|5.37|4.57|5.38|4.58|5.39|4.59|5.37|4.57|0
1761297000000|2025-10-24 09:10:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761297300000|2025-10-24 09:15:00|5.39|4.59|5.37|4.57|5.39|4.59|5.37|4.57|0
1761297600000|2025-10-24 09:20:00|5.36|4.56|5.33|4.53|5.38|4.58|5.33|4.53|0
1761297900000|2025-10-24 09:25:00|5.34|4.54|5.33|4.53|5.34|4.54|5.32|4.52|0
1761298200000|2025-10-24 09:30:00|5.32|4.52|5.33|4.53|5.33|4.53|5.32|4.52|0
1761298500000|2025-10-24 09:35:00|5.32|4.52|5.33|4.53|5.34|4.54|5.32|4.52|0
1761298800000|2025-10-24 09:40:00|5.32|4.52|5.33|4.53|5.34|4.54|5.32|4.52|0
1761299100000|2025-10-24 09:45:00|5.34|4.54|5.34|4.54|5.34|4.54|5.33|4.53|0
1761299400000|2025-10-24 09:50:00|5.33|4.53|5.33|4.53|5.33|4.53|5.32|4.52|0
1761299700000|2025-10-24 09:55:00|5.38|4.58|5.38|4.58|5.39|4.59|5.37|4.57|0
1761300000000|2025-10-24 10:00:00|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1761300300000|2025-10-24 10:05:00|5.39|4.59|5.38|4.58|5.39|4.59|5.36|4.56|0
1761300600000|2025-10-24 10:10:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761300900000|2025-10-24 10:15:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761301200000|2025-10-24 10:20:00|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1761301500000|2025-10-24 10:25:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761301800000|2025-10-24 10:30:00|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1761302100000|2025-10-24 10:35:00|5.37|4.57|5.37|4.57|5.4|4.6|5.37|4.57|0
1761302400000|2025-10-24 10:40:00|5.38|4.58|5.38|4.58|5.39|4.59|5.37|4.57|0
1761302700000|2025-10-24 10:45:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761303000000|2025-10-24 10:50:00|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1761303300000|2025-10-24 10:55:00|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1761303600000|2025-10-24 11:00:00|5.37|4.57|5.37|4.57|5.39|4.59|5.37|4.57|0
1761303900000|2025-10-24 11:05:00|5.38|4.58|5.38|4.58|5.38|4.58|5.37|4.57|0
1761304200000|2025-10-24 11:10:00|5.37|4.57|5.37|4.57|5.38|4.58|5.37|4.57|0
1761304500000|2025-10-24 11:15:00|5.38|4.58|5.37|4.57|5.39|4.59|5.37|4.57|0
1761304800000|2025-10-24 11:20:00|5.38|4.58|5.38|4.58|5.4|4.6|5.37|4.57|0
1761305100000|2025-10-24 11:25:00|5.37|4.57|5.38|4.58|5.39|4.59|5.37|4.57|0
1761305400000|2025-10-24 11:30:00|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1761305700000|2025-10-24 11:35:00|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1761306000000|2025-10-24 11:40:00|5.37|4.57|5.38|4.58|5.39|4.59|5.36|4.56|0
1761306300000|2025-10-24 11:45:00|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1761306600000|2025-10-24 11:50:00|5.37|4.57|5.37|4.57|5.39|4.59|5.37|4.57|0
1761306900000|2025-10-24 11:55:00|5.36|4.56|5.27|4.47|5.36|4.56|5.27|4.47|0
1761307200000|2025-10-24 12:00:00|5.28|4.48|5.32|4.52|5.34|4.54|5.28|4.48|0
1761307500000|2025-10-24 12:05:00|5.33|4.53|5.28|4.48|5.33|4.53|5.27|4.47|0
1761307800000|2025-10-24 12:10:00|5.27|4.47|5.33|4.53|5.33|4.53|5.27|4.47|0
1761308100000|2025-10-24 12:15:00|5.34|4.54|5.38|4.58|5.39|4.59|5.34|4.54|0
1761308400000|2025-10-24 12:20:00|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1761308700000|2025-10-24 12:25:00|5.39|4.59|6.03|4.02|6.03|4.59|5.36|3.99|0
1761309000000|2025-10-24 12:30:00|5.75|3.83|5.05|4.25|5.9|4.25|4.94|3.62|0
1761309300000|2025-10-24 12:35:00|5.04|4.24|5.08|4.28|5.09|4.29|4.95|4.15|0
1761309600000|2025-10-24 12:40:00|5.07|4.27|5.07|4.27|5.11|4.31|5.05|4.25|0
1761309900000|2025-10-24 12:45:00|5.06|4.26|5.08|4.28|5.09|4.29|5.01|4.21|0
1761310200000|2025-10-24 12:50:00|5.09|4.29|5.09|4.29|5.1|4.3|5.07|4.27|0
1761310500000|2025-10-24 12:55:00|5.08|4.28|5.08|4.28|5.1|4.3|5.07|4.27|0
1761310800000|2025-10-24 13:00:00|5.07|4.27|5.03|4.23|5.09|4.29|5.02|4.22|0
1761311100000|2025-10-24 13:05:00|5.02|4.22|4.98|4.18|5.03|4.23|4.97|4.17|0
1761311400000|2025-10-24 13:10:00|4.99|4.19|4.98|4.18|4.99|4.19|4.97|4.17|0
1761311700000|2025-10-24 13:15:00|4.97|4.17|4.98|4.18|4.99|4.19|4.97|4.17|0
1761312000000|2025-10-24 13:20:00|4.97|4.17|4.94|4.14|4.98|4.18|4.92|4.12|0
1761312300000|2025-10-24 13:25:00|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1761312600000|2025-10-24 13:30:00|5|4.2|4.83|4.03|5.06|4.26|4.82|4.02|0
1761312900000|2025-10-24 13:35:00|4.82|4.02|4.82|4.02|4.85|4.05|4.76|3.96|0
1761313200000|2025-10-24 13:40:00|4.81|4.01|4.87|4.07|4.88|4.08|4.79|3.99|0
1761313500000|2025-10-24 13:45:00|4.84|4.04|4.88|4.08|4.9|4.1|4.77|3.97|0
1761313800000|2025-10-24 13:50:00|4.89|4.09|4.89|4.09|4.95|4.15|4.86|4.06|0
1761314100000|2025-10-24 13:55:00|4.9|4.1|4.87|4.07|4.95|4.15|4.87|4.07|0
1761314400000|2025-10-24 14:00:00|4.88|4.08|4.95|4.15|5.11|4.31|4.87|4.07|0
1761314700000|2025-10-24 14:05:00|4.93|4.13|4.92|4.12|4.98|4.18|4.9|4.1|0
1761315000000|2025-10-24 14:10:00|4.91|4.11|4.88|4.08|4.94|4.14|4.86|4.06|0
1761315300000|2025-10-24 14:15:00|4.89|4.09|4.92|4.12|4.94|4.14|4.88|4.08|0
1761315600000|2025-10-24 14:20:00|4.93|4.13|4.93|4.13|4.96|4.16|4.88|4.08|0
1761315900000|2025-10-24 14:25:00|4.94|4.14|4.93|4.13|4.96|4.16|4.91|4.11|0
1761316200000|2025-10-24 14:30:00|4.94|4.14|4.93|4.13|5.03|4.23|4.92|4.12|0
1761316500000|2025-10-24 14:35:00|4.94|4.14|4.83|4.03|4.96|4.16|4.83|4.03|0
1761316800000|2025-10-24 14:40:00|4.84|4.04|4.83|4.03|4.88|4.08|4.81|4.01|0
1761317100000|2025-10-24 14:45:00|4.84|4.04|4.84|4.04|4.85|4.05|4.82|4.02|0
1761317400000|2025-10-24 14:50:00|4.83|4.03|4.93|4.13|4.96|4.16|4.82|4.02|0
1761317700000|2025-10-24 14:55:00|4.94|4.14|4.94|4.14|4.99|4.19|4.91|4.11|0
1761318000000|2025-10-24 15:00:00|4.93|4.13|4.93|4.13|4.95|4.15|4.88|4.08|0
1761318300000|2025-10-24 15:05:00|4.95|4.15|4.83|4.03|4.95|4.15|4.81|4.01|0
1761318600000|2025-10-24 15:10:00|4.84|4.04|4.83|4.03|4.85|4.05|4.81|4.01|0
1761318900000|2025-10-24 15:15:00|4.82|4.02|4.78|3.98|4.84|4.04|4.77|3.97|0
1761319200000|2025-10-24 15:20:00|4.77|3.97|4.74|3.94|4.79|3.99|4.73|3.93|0
1761319500000|2025-10-24 15:25:00|4.78|3.98|4.82|4.02|4.84|4.04|4.77|3.97|0
1761319800000|2025-10-24 15:30:00|4.81|4.01|4.83|4.03|4.85|4.05|4.81|4.01|0
1761320100000|2025-10-24 15:35:00|4.84|4.04|4.83|4.03|4.89|4.09|4.82|4.02|0
1761320400000|2025-10-24 15:40:00|4.84|4.04|4.93|4.13|4.95|4.15|4.83|4.03|0
1761320700000|2025-10-24 15:45:00|4.94|4.14|4.93|4.13|4.95|4.15|4.91|4.11|0
1761321000000|2025-10-24 15:50:00|4.94|4.14|4.94|4.14|4.95|4.15|4.91|4.11|0
1761321300000|2025-10-24 15:55:00|4.93|4.13|4.94|4.14|4.95|4.15|4.91|4.11|0
1761321600000|2025-10-24 16:00:00|4.93|4.13|4.93|4.13|4.94|4.14|4.87|4.07|0
1761321900000|2025-10-24 16:05:00|4.92|4.12|4.92|4.12|4.95|4.15|4.91|4.11|0
1761322200000|2025-10-24 16:10:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761322500000|2025-10-24 16:15:00|4.94|4.14|4.98|4.18|5|4.2|4.92|4.12|0
1761322800000|2025-10-24 16:20:00|4.97|4.17|5.02|4.22|5.04|4.24|4.92|4.12|0
1761323100000|2025-10-24 16:25:00|5.03|4.23|5.02|4.22|5.05|4.25|5.02|4.22|0
1761323400000|2025-10-24 16:30:00|5.03|4.23|5.08|4.28|5.08|4.28|5.02|4.22|0
1761323700000|2025-10-24 16:35:00|5.09|4.29|5.14|4.34|5.14|4.34|5.07|4.27|0
1761324000000|2025-10-24 16:40:00|5.13|4.33|5.14|4.34|5.15|4.35|5.12|4.32|0
1761324300000|2025-10-24 16:45:00|5.13|4.33|5.03|4.23|5.14|4.34|5.01|4.21|0
1761324600000|2025-10-24 16:50:00|5.02|4.22|4.98|4.18|5.04|4.24|4.93|4.13|0
1761324900000|2025-10-24 16:55:00|4.97|4.17|4.97|4.17|5|4.2|4.96|4.16|0
1761325200000|2025-10-24 17:00:00|4.98|4.18|4.92|4.12|4.98|4.18|4.92|4.12|0
1761325500000|2025-10-24 17:05:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761325800000|2025-10-24 17:10:00|4.92|4.12|4.93|4.13|4.95|4.15|4.91|4.11|0
1761326100000|2025-10-24 17:15:00|4.92|4.12|4.93|4.13|4.94|4.14|4.91|4.11|0
1761326400000|2025-10-24 17:20:00|4.94|4.14|4.93|4.13|4.95|4.15|4.92|4.12|0
1761326700000|2025-10-24 17:25:00|4.92|4.12|4.93|4.13|4.94|4.14|4.92|4.12|0
1761327000000|2025-10-24 17:30:00|4.94|4.14|4.93|4.13|4.94|4.14|4.92|4.12|0
1761327300000|2025-10-24 17:35:00|4.94|4.14|4.83|4.03|4.94|4.14|4.83|4.03|0
1761327600000|2025-10-24 17:40:00|4.84|4.04|4.87|4.07|4.88|4.08|4.82|4.02|0
1761327900000|2025-10-24 17:45:00|4.83|4.03|4.83|4.03|4.84|4.04|4.82|4.02|0
1761328200000|2025-10-24 17:50:00|4.84|4.04|4.83|4.03|4.84|4.04|4.82|4.02|0
1761328500000|2025-10-24 17:55:00|4.84|4.04|4.83|4.03|4.84|4.04|4.82|4.02|0
1761328800000|2025-10-24 18:00:00|4.84|4.04|4.83|4.03|4.85|4.05|4.82|4.02|0
1761329100000|2025-10-24 18:05:00|4.82|4.02|4.83|4.03|4.88|4.08|4.78|3.98|0
1761329400000|2025-10-24 18:10:00|4.78|3.98|4.83|4.03|4.84|4.04|4.78|3.98|0
1761329700000|2025-10-24 18:15:00|4.82|4.02|4.83|4.03|4.84|4.04|4.82|4.02|0
1761330000000|2025-10-24 18:20:00|4.82|4.02|4.81|4.01|4.84|4.04|4.81|4.01|0
1761330300000|2025-10-24 18:25:00|4.83|4.03|4.84|4.04|4.84|4.04|4.83|4.03|0
1761330600000|2025-10-24 18:30:00|4.83|4.03|4.83|4.03|4.85|4.05|4.82|4.02|0
1761330900000|2025-10-24 18:35:00|4.84|4.04|4.83|4.03|4.84|4.04|4.82|4.02|0
1761331200000|2025-10-24 18:40:00|4.84|4.04|4.83|4.03|4.84|4.04|4.82|4.02|0
1761331500000|2025-10-24 18:45:00|4.84|4.04|4.93|4.13|4.94|4.14|4.83|4.03|0
1761331800000|2025-10-24 18:50:00|4.92|4.12|4.88|4.08|4.94|4.14|4.84|4.04|0
1761332100000|2025-10-24 18:55:00|4.89|4.09|4.83|4.03|4.89|4.09|4.82|4.02|0
1761332400000|2025-10-24 19:00:00|4.82|4.02|4.83|4.03|4.85|4.05|4.82|4.02|0
1761332700000|2025-10-24 19:05:00|4.82|4.02|4.82|4.02|4.84|4.04|4.82|4.02|0
1761333000000|2025-10-24 19:10:00|4.83|4.03|4.83|4.03|4.84|4.04|4.82|4.02|0
1761333300000|2025-10-24 19:15:00|4.84|4.04|4.84|4.04|4.85|4.05|4.82|4.02|0
1761333600000|2025-10-24 19:20:00|4.83|4.03|4.83|4.03|4.84|4.04|4.81|4.01|0
1761333900000|2025-10-24 19:25:00|4.82|4.02|4.84|4.04|4.85|4.05|4.82|4.02|0
1761334200000|2025-10-24 19:30:00|4.83|4.03|4.83|4.03|4.88|4.08|4.82|4.02|0
1761334500000|2025-10-24 19:35:00|4.84|4.04|4.84|4.04|4.85|4.05|4.81|4.01|0
1761334800000|2025-10-24 19:40:00|4.83|4.03|4.84|4.04|4.84|4.04|4.82|4.02|0
1761335100000|2025-10-24 19:45:00|4.93|4.13|4.88|4.08|4.93|4.13|4.82|4.02|0
1761335400000|2025-10-24 19:50:00|4.89|4.09|4.87|4.07|4.9|4.1|4.83|4.03|0
1761335700000|2025-10-24 19:55:00|4.88|4.08|4.94|4.14|5.01|4.21|4.88|4.08|0
1761336000000|2025-10-24 20:00:00|4.93|4.13|4.94|4.14|5.03|4.23|4.92|4.12|0
1761336300000|2025-10-24 20:05:00|4.93|4.13|4.97|4.17|4.98|4.18|4.93|4.13|0
1761336600000|2025-10-24 20:10:00|4.98|4.18|4.98|4.18|4.99|4.19|4.93|4.13|0
1761528000000|2025-10-27 01:20:00|4.67|3.17|4.68|3.18|4.68|3.18|4.67|3.17|0
1761528300000|2025-10-27 01:25:00|4.67|3.17|4.33|3.53|4.68|3.54|4.32|3.17|0
1761528600000|2025-10-27 01:30:00|4.34|3.54|4.34|3.54|4.34|3.54|4.33|3.53|0
1761528900000|2025-10-27 01:35:00|4.33|3.53|4.28|3.48|4.33|3.53|4.28|3.48|0
1761529200000|2025-10-27 01:40:00|4.29|3.49|4.33|3.53|4.33|3.53|4.28|3.48|0
1761529500000|2025-10-27 01:45:00|4.34|3.54|4.33|3.53|4.34|3.54|4.33|3.53|0
1761529800000|2025-10-27 01:50:00|4.34|3.54|4.34|3.54|4.34|3.54|4.33|3.53|0
1761530100000|2025-10-27 01:55:00|4.33|3.53|4.33|3.53|4.33|3.53|4.33|3.53|0
1761530400000|2025-10-27 02:00:00|4.32|3.52|4.33|3.53|4.33|3.53|4.32|3.52|0
1761530700000|2025-10-27 02:05:00|4.34|3.54|4.33|3.53|4.34|3.54|4.32|3.52|0
1761531000000|2025-10-27 02:10:00|4.32|3.52|4.33|3.53|4.34|3.54|4.32|3.52|0
1761531300000|2025-10-27 02:15:00|4.32|3.52|4.33|3.53|4.34|3.54|4.32|3.52|0
1761531600000|2025-10-27 02:20:00|4.34|3.54|4.33|3.53|4.34|3.54|4.33|3.53|0
1761531900000|2025-10-27 02:25:00|4.34|3.54|4.33|3.53|4.34|3.54|4.33|3.53|0
1761532200000|2025-10-27 02:30:00|4.32|3.52|4.32|3.52|4.33|3.53|4.32|3.52|0
1761532500000|2025-10-27 02:35:00|4.33|3.53|4.33|3.53|4.34|3.54|4.32|3.52|0
1761532800000|2025-10-27 02:40:00|4.32|3.52|4.29|3.49|4.32|3.52|4.28|3.48|0
1761533100000|2025-10-27 02:45:00|4.23|3.43|4.23|3.43|4.24|3.44|4.22|3.42|0
1761533400000|2025-10-27 02:50:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761533700000|2025-10-27 02:55:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761534000000|2025-10-27 03:00:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761534300000|2025-10-27 03:05:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761534600000|2025-10-27 03:10:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761534900000|2025-10-27 03:15:00|4.22|3.42|4.23|3.43|4.24|3.44|4.21|3.41|0
1761535200000|2025-10-27 03:20:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761535500000|2025-10-27 03:25:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761535800000|2025-10-27 03:30:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761536100000|2025-10-27 03:35:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761536400000|2025-10-27 03:40:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761536700000|2025-10-27 03:45:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761537000000|2025-10-27 03:50:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761537300000|2025-10-27 03:55:00|4.24|3.44|4.23|3.43|4.24|3.44|4.22|3.42|0
1761537600000|2025-10-27 04:00:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761537900000|2025-10-27 04:05:00|4.24|3.44|4.23|3.43|4.24|3.44|4.22|3.42|0
1761538200000|2025-10-27 04:10:00|4.24|3.44|4.24|3.44|4.24|3.44|4.22|3.42|0
1761538500000|2025-10-27 04:15:00|4.23|3.43|4.23|3.43|4.24|3.44|4.23|3.43|0
1761539100000|2025-10-27 04:25:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761539400000|2025-10-27 04:30:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761539700000|2025-10-27 04:35:00|4.24|3.44|4.22|3.42|4.24|3.44|4.22|3.42|0
1761540000000|2025-10-27 04:40:00|4.23|3.43|4.23|3.43|4.23|3.43|4.22|3.42|0
1761540300000|2025-10-27 04:45:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761540600000|2025-10-27 04:50:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761540900000|2025-10-27 04:55:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761541200000|2025-10-27 05:00:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761541500000|2025-10-27 05:05:00|4.22|3.42|4.22|3.42|4.23|3.43|4.22|3.42|0
1761541800000|2025-10-27 05:10:00|4.23|3.43|4.23|3.43|4.24|3.44|4.22|3.42|0
1761542100000|2025-10-27 05:15:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761542400000|2025-10-27 05:20:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761542700000|2025-10-27 05:25:00|4.22|3.42|4.23|3.43|4.23|3.43|4.21|3.41|0
1761543000000|2025-10-27 05:30:00|4.24|3.44|4.23|3.43|4.24|3.44|4.22|3.42|0
1761543300000|2025-10-27 05:35:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761543600000|2025-10-27 05:40:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761543900000|2025-10-27 05:45:00|4.22|3.42|4.22|3.42|4.23|3.43|4.22|3.42|0
1761544200000|2025-10-27 05:50:00|4.23|3.43|4.18|3.38|4.23|3.43|4.18|3.38|0
1761544500000|2025-10-27 05:55:00|4.17|3.37|4.19|3.39|4.19|3.39|4.17|3.37|0
1761544800000|2025-10-27 06:00:00|4.18|3.38|4.18|3.38|4.19|3.39|4.17|3.37|0
1761545100000|2025-10-27 06:05:00|4.17|3.37|4.18|3.38|4.18|3.38|4.17|3.37|0
1761545400000|2025-10-27 06:10:00|4.19|3.39|4.18|3.38|4.19|3.39|4.17|3.37|0
1761545700000|2025-10-27 06:15:00|4.19|3.39|4.18|3.38|4.19|3.39|4.17|3.37|0
1761546000000|2025-10-27 06:20:00|4.17|3.37|4.12|3.32|4.18|3.38|4.12|3.32|0
1761546300000|2025-10-27 06:25:00|4.13|3.33|4.13|3.33|4.14|3.34|4.12|3.32|0
1761546600000|2025-10-27 06:30:00|4.14|3.34|4.12|3.32|4.14|3.34|4.12|3.32|0
1761546900000|2025-10-27 06:35:00|4.13|3.33|4.13|3.33|4.14|3.34|4.12|3.32|0
1761547200000|2025-10-27 06:40:00|4.14|3.34|4.13|3.33|4.14|3.34|4.12|3.32|0
1761547500000|2025-10-27 06:45:00|4.12|3.32|4.08|3.28|4.14|3.34|4.08|3.28|0
1761547800000|2025-10-27 06:50:00|4.13|3.33|4.13|3.33|4.14|3.34|4.13|3.33|0
1761548100000|2025-10-27 06:55:00|4.14|3.34|4.14|3.34|4.15|3.35|4.13|3.33|0
1761548400000|2025-10-27 07:00:00|4.13|3.33|4.13|3.33|4.14|3.34|4.12|3.32|0
1761548700000|2025-10-27 07:05:00|4.12|3.32|4.08|3.28|4.12|3.32|4.07|3.27|0
1761549000000|2025-10-27 07:10:00|4.09|3.29|4.09|3.29|4.09|3.29|4.07|3.27|0
1761549300000|2025-10-27 07:15:00|4.08|3.28|4.08|3.28|4.08|3.28|4.07|3.27|0
1761549600000|2025-10-27 07:20:00|4.07|3.27|4.08|3.28|4.09|3.29|4.07|3.27|0
1761549900000|2025-10-27 07:25:00|4.07|3.27|4.09|3.29|4.09|3.29|4.07|3.27|0
1761550200000|2025-10-27 07:30:00|4.08|3.28|4.08|3.28|4.09|3.29|4.07|3.27|0
1761550500000|2025-10-27 07:35:00|4.09|3.29|4.08|3.28|4.09|3.29|4.08|3.28|0
1761550800000|2025-10-27 07:40:00|4.09|3.29|4.09|3.29|4.09|3.29|4.08|3.28|0
1761551100000|2025-10-27 07:45:00|4.08|3.28|4.08|3.28|4.09|3.29|4.07|3.27|0
1761551400000|2025-10-27 07:50:00|4.07|3.27|4.08|3.28|4.09|3.29|4.07|3.27|0
1761551700000|2025-10-27 07:55:00|4.09|3.29|4.09|3.29|4.09|3.29|4.08|3.28|0
1761552000000|2025-10-27 08:00:00|4.08|3.28|4.09|3.29|4.1|3.3|4.07|3.27|0
1761552300000|2025-10-27 08:05:00|4.08|3.28|4.08|3.28|4.09|3.29|4.07|3.27|0
1761552600000|2025-10-27 08:10:00|4.09|3.29|4.09|3.29|4.09|3.29|4.08|3.28|0
1761552900000|2025-10-27 08:15:00|4.08|3.28|4.08|3.28|4.09|3.29|4.08|3.28|0
1761553200000|2025-10-27 08:20:00|4.09|3.29|4.09|3.29|4.09|3.29|4.08|3.28|0
1761553500000|2025-10-27 08:25:00|4.08|3.28|4.08|3.28|4.1|3.3|4.07|3.27|0
1761553800000|2025-10-27 08:30:00|4.09|3.29|4.08|3.28|4.1|3.3|4.07|3.27|0
1761554100000|2025-10-27 08:35:00|4.09|3.29|4.07|3.27|4.09|3.29|4.07|3.27|0
1761554400000|2025-10-27 08:40:00|4.08|3.28|4.08|3.28|4.08|3.28|4.07|3.27|0
1761554700000|2025-10-27 08:45:00|4.07|3.27|4.09|3.29|4.09|3.29|4.07|3.27|0
1761555000000|2025-10-27 08:50:00|4.08|3.28|4.08|3.28|4.09|3.29|4.03|3.23|0
1761555300000|2025-10-27 08:55:00|4.07|3.27|4.09|3.29|4.09|3.29|4.03|3.23|0
1761555600000|2025-10-27 09:00:00|4.08|3.28|4.03|3.23|4.09|3.29|4.03|3.23|0
1761555900000|2025-10-27 09:05:00|4.08|3.28|4.08|3.28|4.09|3.29|4.03|3.23|0
1761556200000|2025-10-27 09:10:00|4.07|3.27|4.07|3.27|4.09|3.29|4.03|3.23|0
1761556500000|2025-10-27 09:15:00|4.08|3.28|4.08|3.28|4.09|3.29|4.07|3.27|0
1761556800000|2025-10-27 09:20:00|4.07|3.27|4.08|3.28|4.08|3.28|4.07|3.27|0
1761557100000|2025-10-27 09:25:00|4.09|3.29|4.09|3.29|4.09|3.29|4.08|3.28|0
1761557400000|2025-10-27 09:30:00|4.08|3.28|4.09|3.29|4.09|3.29|4.07|3.27|0
1761557700000|2025-10-27 09:35:00|4.08|3.28|4.08|3.28|4.08|3.28|4.07|3.27|0
1761558000000|2025-10-27 09:40:00|4.09|3.29|4.03|3.23|4.09|3.29|4.03|3.23|0
1761558300000|2025-10-27 09:45:00|4.02|3.22|4.03|3.23|4.03|3.23|4.02|3.22|0
1761558600000|2025-10-27 09:50:00|4.02|3.22|4.03|3.23|4.03|3.23|4.02|3.22|0
1761558900000|2025-10-27 09:55:00|4.02|3.22|4.02|3.22|4.03|3.23|4.02|3.22|0
1761559200000|2025-10-27 10:00:00|4.03|3.23|4.03|3.23|4.04|3.24|4.02|3.22|0
1761559500000|2025-10-27 10:05:00|4.02|3.22|4.02|3.22|4.03|3.23|4.02|3.22|0
1761559800000|2025-10-27 10:10:00|4.03|3.23|4.02|3.22|4.09|3.29|4.02|3.22|0
1761560100000|2025-10-27 10:15:00|4.03|3.23|4.02|3.22|4.04|3.24|4.02|3.22|0
1761560400000|2025-10-27 10:20:00|4.03|3.23|4.03|3.23|4.03|3.23|4.02|3.22|0
1761560700000|2025-10-27 10:25:00|4.02|3.22|4.02|3.22|4.03|3.23|4.02|3.22|0
1761561000000|2025-10-27 10:30:00|4.03|3.23|4.03|3.23|4.03|3.23|4.02|3.22|0
1761561300000|2025-10-27 10:35:00|4.02|3.22|4.03|3.23|4.03|3.23|4.02|3.22|0
1761561600000|2025-10-27 10:40:00|4.02|3.22|4.02|3.22|4.03|3.23|4.02|3.22|0
1761561900000|2025-10-27 10:45:00|4.03|3.23|4.03|3.23|4.03|3.23|4.02|3.22|0
1761562200000|2025-10-27 10:50:00|4.02|3.22|4.04|3.24|4.04|3.24|4.02|3.22|0
1761562500000|2025-10-27 10:55:00|4.03|3.23|4.03|3.23|4.04|3.24|4.03|3.23|0
1761562800000|2025-10-27 11:00:00|4.04|3.24|4.03|3.23|4.04|3.24|4.02|3.22|0
1761563100000|2025-10-27 11:05:00|4.02|3.22|4.03|3.23|4.04|3.24|4.02|3.22|0
1761563400000|2025-10-27 11:10:00|4.04|3.24|4.03|3.23|4.04|3.24|4.02|3.22|0
1761563700000|2025-10-27 11:15:00|4.02|3.22|4.03|3.23|4.04|3.24|4.02|3.22|0
1761564000000|2025-10-27 11:20:00|4.04|3.24|4.03|3.23|4.04|3.24|4.02|3.22|0
1761564600000|2025-10-27 11:30:00|4.04|3.24|4.03|3.23|4.04|3.24|4.02|3.22|0
1761564900000|2025-10-27 11:35:00|4.04|3.24|4.03|3.23|4.04|3.24|4.02|3.22|0
1761565200000|2025-10-27 11:40:00|4.02|3.22|4.03|3.23|4.04|3.24|4.02|3.22|0
1761565500000|2025-10-27 11:45:00|4.04|3.24|4.02|3.22|4.04|3.24|4.02|3.22|0
1761565800000|2025-10-27 11:50:00|4.03|3.23|3.98|3.18|4.03|3.23|3.97|3.17|0
1761566100000|2025-10-27 11:55:00|3.97|3.17|3.98|3.18|3.99|3.19|3.97|3.17|0
1761566400000|2025-10-27 12:00:00|3.99|3.19|3.98|3.18|3.99|3.19|3.97|3.17|0
1761566700000|2025-10-27 12:05:00|3.99|3.19|3.98|3.18|3.99|3.19|3.97|3.17|0
1761567000000|2025-10-27 12:10:00|3.97|3.17|3.98|3.18|3.99|3.19|3.92|3.12|0
1761567300000|2025-10-27 12:15:00|3.99|3.19|3.99|3.19|3.99|3.19|3.97|3.17|0
1761567600000|2025-10-27 12:20:00|3.98|3.18|3.98|3.18|3.99|3.19|3.97|3.17|0
1761567900000|2025-10-27 12:25:00|3.99|3.19|3.98|3.18|3.99|3.19|3.98|3.18|0
1761568200000|2025-10-27 12:30:00|3.99|3.19|3.98|3.18|3.99|3.19|3.98|3.18|0
1761568500000|2025-10-27 12:35:00|3.97|3.17|3.98|3.18|3.98|3.18|3.97|3.17|0
1761568800000|2025-10-27 12:40:00|3.99|3.19|3.98|3.18|3.99|3.19|3.97|3.17|0
1761569100000|2025-10-27 12:45:00|3.97|3.17|3.98|3.18|3.99|3.19|3.97|3.17|0
1761569400000|2025-10-27 12:50:00|3.97|3.17|3.99|3.19|3.99|3.19|3.97|3.17|0
1761569700000|2025-10-27 12:55:00|3.98|3.18|3.99|3.19|3.99|3.19|3.98|3.18|0
1761570000000|2025-10-27 13:00:00|3.98|3.18|3.98|3.18|3.99|3.19|3.97|3.17|0
1761570300000|2025-10-27 13:05:00|3.97|3.17|3.93|3.13|3.98|3.18|3.92|3.12|0
1761570600000|2025-10-27 13:10:00|3.94|3.14|3.93|3.13|3.94|3.14|3.93|3.13|0
1761570900000|2025-10-27 13:15:00|3.98|3.18|3.99|3.19|3.99|3.19|3.98|3.18|0
1761571200000|2025-10-27 13:20:00|3.98|3.18|3.98|3.18|3.99|3.19|3.97|3.17|0
1761571800000|2025-10-27 13:30:00|3.92|3.12|4.03|3.23|4.04|3.24|3.92|3.12|0
1761572100000|2025-10-27 13:35:00|4.04|3.24|4.03|3.23|4.09|3.29|4.02|3.22|0
1761572400000|2025-10-27 13:40:00|4.04|3.24|4.02|3.22|4.06|3.26|4.01|3.21|0
1761572700000|2025-10-27 13:45:00|4.03|3.23|4.04|3.24|4.05|3.25|4.01|3.21|0
1761573000000|2025-10-27 13:50:00|4.03|3.23|4.03|3.23|4.09|3.29|4.01|3.21|0
1761573300000|2025-10-27 13:55:00|4.02|3.22|3.99|3.19|4.05|3.25|3.98|3.18|0
1761573600000|2025-10-27 14:00:00|3.98|3.18|3.94|3.14|4.05|3.25|3.93|3.13|0
1761573900000|2025-10-27 14:05:00|3.93|3.13|3.95|3.15|3.95|3.15|3.92|3.12|0
1761574200000|2025-10-27 14:10:00|3.94|3.14|3.93|3.13|3.98|3.18|3.92|3.12|0
1761574500000|2025-10-27 14:15:00|3.94|3.14|3.99|3.19|4.04|3.24|3.92|3.12|0
1761574800000|2025-10-27 14:20:00|4|3.2|4.03|3.23|4.04|3.24|3.98|3.18|0
1761575100000|2025-10-27 14:25:00|4.04|3.24|3.93|3.13|4.04|3.24|3.93|3.13|0
1761575400000|2025-10-27 14:30:00|3.94|3.14|3.98|3.18|4.04|3.24|3.94|3.14|0
1761575700000|2025-10-27 14:35:00|3.94|3.14|3.93|3.13|3.95|3.15|3.92|3.12|0
1761576000000|2025-10-27 14:40:00|3.92|3.12|3.93|3.13|3.94|3.14|3.92|3.12|0
1761576300000|2025-10-27 14:45:00|3.94|3.14|3.93|3.13|3.95|3.15|3.91|3.11|0
1761576600000|2025-10-27 14:50:00|3.92|3.12|4.04|3.24|4.05|3.25|3.92|3.12|0
1761576900000|2025-10-27 14:55:00|4.03|3.23|4.03|3.23|4.05|3.25|4.02|3.22|0
1761577200000|2025-10-27 15:00:00|4.04|3.24|4.03|3.23|4.05|3.25|4.02|3.22|0
1761577500000|2025-10-27 15:05:00|4.02|3.22|4.03|3.23|4.04|3.24|4.02|3.22|0
1761577800000|2025-10-27 15:10:00|4.02|3.22|4.03|3.23|4.04|3.24|4.02|3.22|0
1761578100000|2025-10-27 15:15:00|4.04|3.24|3.93|3.13|4.04|3.24|3.93|3.13|0
1761578400000|2025-10-27 15:20:00|3.98|3.18|4.03|3.23|4.04|3.24|3.98|3.18|0
1761578700000|2025-10-27 15:25:00|4.02|3.22|3.97|3.17|4.04|3.24|3.97|3.17|0
1761579000000|2025-10-27 15:30:00|3.98|3.18|3.98|3.18|4.03|3.23|3.97|3.17|0
1761579300000|2025-10-27 15:35:00|3.97|3.17|3.98|3.18|4.04|3.24|3.97|3.17|0
1761579600000|2025-10-27 15:40:00|3.97|3.17|3.98|3.18|3.99|3.19|3.97|3.17|0
1761579900000|2025-10-27 15:45:00|3.99|3.19|4.03|3.23|4.04|3.24|3.99|3.19|0
1761580200000|2025-10-27 15:50:00|4.04|3.24|4.03|3.23|4.05|3.25|4.02|3.22|0
1761580500000|2025-10-27 15:55:00|4.04|3.24|3.93|3.13|4.04|3.24|3.92|3.12|0
1761580800000|2025-10-27 16:00:00|3.92|3.12|3.93|3.13|3.93|3.13|3.92|3.12|0
1761581100000|2025-10-27 16:05:00|3.94|3.14|3.93|3.13|3.94|3.14|3.93|3.13|0
1761581400000|2025-10-27 16:10:00|3.94|3.14|3.93|3.13|3.94|3.14|3.92|3.12|0
1761581700000|2025-10-27 16:15:00|3.94|3.14|3.88|3.08|3.94|3.14|3.88|3.08|0
1761582000000|2025-10-27 16:20:00|3.89|3.09|3.88|3.08|3.89|3.09|3.83|3.03|0
1761582300000|2025-10-27 16:25:00|3.89|3.09|3.93|3.13|3.94|3.14|3.88|3.08|0
1761582600000|2025-10-27 16:30:00|3.92|3.12|3.83|3.03|3.93|3.13|3.82|3.02|0
1761582900000|2025-10-27 16:35:00|3.84|3.04|3.94|3.14|3.94|3.14|3.84|3.04|0
1761583200000|2025-10-27 16:40:00|3.93|3.13|3.94|3.14|3.94|3.14|3.92|3.12|0
1761583500000|2025-10-27 16:45:00|3.93|3.13|3.93|3.13|3.94|3.14|3.92|3.12|0
1761583800000|2025-10-27 16:50:00|3.92|3.12|3.83|3.03|3.92|3.12|3.83|3.03|0
1761584100000|2025-10-27 16:55:00|3.84|3.04|3.93|3.13|3.94|3.14|3.83|3.03|0
1761584400000|2025-10-27 17:00:00|3.94|3.14|3.83|3.03|3.94|3.14|3.83|3.03|0
1761584700000|2025-10-27 17:05:00|3.84|3.04|3.93|3.13|3.94|3.14|3.83|3.03|0
1761585000000|2025-10-27 17:10:00|3.88|3.08|3.83|3.03|3.89|3.09|3.83|3.03|0
1761585300000|2025-10-27 17:15:00|3.84|3.04|3.83|3.03|3.84|3.04|3.83|3.03|0
1761585600000|2025-10-27 17:20:00|3.84|3.04|3.83|3.03|3.84|3.04|3.82|3.02|0
1761585900000|2025-10-27 17:25:00|3.84|3.04|3.83|3.03|3.84|3.04|3.82|3.02|0
1761586200000|2025-10-27 17:30:00|3.84|3.04|3.83|3.03|3.84|3.04|3.82|3.02|0
1761586500000|2025-10-27 17:35:00|3.84|3.04|3.83|3.03|3.84|3.04|3.82|3.02|0
1761586800000|2025-10-27 17:40:00|3.82|3.02|3.83|3.03|3.83|3.03|3.82|3.02|0
1761587100000|2025-10-27 17:45:00|3.84|3.04|3.83|3.03|3.84|3.04|3.83|3.03|0
1761587400000|2025-10-27 17:50:00|3.84|3.04|3.83|3.03|3.84|3.04|3.83|3.03|0
1761587700000|2025-10-27 17:55:00|3.82|3.02|3.83|3.03|3.83|3.03|3.82|3.02|0
1761588000000|2025-10-27 18:00:00|3.84|3.04|3.82|3.02|3.84|3.04|3.82|3.02|0
1761588300000|2025-10-27 18:05:00|3.83|3.03|3.83|3.03|3.84|3.04|3.82|3.02|0
1761588600000|2025-10-27 18:10:00|3.82|3.02|3.83|3.03|3.84|3.04|3.82|3.02|0
1761588900000|2025-10-27 18:15:00|3.84|3.04|3.83|3.03|3.84|3.04|3.82|3.02|0
1761589200000|2025-10-27 18:20:00|3.82|3.02|3.84|3.04|3.84|3.04|3.82|3.02|0
1761589500000|2025-10-27 18:25:00|3.83|3.03|3.83|3.03|3.84|3.04|3.83|3.03|0
1761589800000|2025-10-27 18:30:00|3.82|3.02|3.78|2.98|3.82|3.02|3.78|2.98|0
1761590100000|2025-10-27 18:35:00|3.79|2.99|3.78|2.98|3.79|2.99|3.78|2.98|0
1761590400000|2025-10-27 18:40:00|3.79|2.99|3.78|2.98|3.79|2.99|3.78|2.98|0
1761590700000|2025-10-27 18:45:00|3.79|2.99|3.73|2.93|3.79|2.99|3.73|2.93|0
1761591300000|2025-10-27 18:55:00|3.72|2.92|3.74|2.94|3.74|2.94|3.71|2.91|0
1761591600000|2025-10-27 19:00:00|3.73|2.93|3.73|2.93|3.78|2.98|3.73|2.93|0
1761591900000|2025-10-27 19:05:00|3.72|2.92|3.73|2.93|3.73|2.93|3.72|2.92|0
1761592200000|2025-10-27 19:10:00|3.72|2.92|3.73|2.93|3.74|2.94|3.72|2.92|0
1761592500000|2025-10-27 19:15:00|3.74|2.94|3.73|2.93|3.74|2.94|3.73|2.93|0
1761592800000|2025-10-27 19:20:00|3.74|2.94|3.73|2.93|3.74|2.94|3.73|2.93|0
1761593100000|2025-10-27 19:25:00|3.74|2.94|3.73|2.93|3.74|2.94|3.73|2.93|0
1761593400000|2025-10-27 19:30:00|3.72|2.92|3.73|2.93|3.74|2.94|3.72|2.92|0
1761593700000|2025-10-27 19:35:00|3.72|2.92|3.73|2.93|3.73|2.93|3.72|2.92|0
1761594000000|2025-10-27 19:40:00|3.74|2.94|3.73|2.93|3.74|2.94|3.72|2.92|0
1761594300000|2025-10-27 19:45:00|3.74|2.94|3.64|2.84|3.74|2.94|3.62|2.82|0
1761594600000|2025-10-27 19:50:00|3.63|2.83|3.63|2.83|3.64|2.84|3.62|2.82|0
1761594900000|2025-10-27 19:55:00|3.64|2.84|3.64|2.84|3.65|2.85|3.62|2.82|0
1761595200000|2025-10-27 20:00:00|3.63|2.83|3.63|2.83|3.64|2.84|3.62|2.82|0
1761595500000|2025-10-27 20:05:00|3.64|2.84|3.64|2.84|3.64|2.84|3.63|2.83|0
1761595800000|2025-10-27 20:10:00|3.63|2.83|3.63|2.83|3.64|2.84|3.62|2.82|0
1761596100000|2025-10-27 20:15:00|3.64|2.84|3.59|2.79|3.64|2.84|3.57|2.77|0
1761596400000|2025-10-27 20:20:00|3.58|2.78|3.58|2.78|3.59|2.79|3.57|2.77|0
1761596700000|2025-10-27 20:25:00|3.59|2.79|3.57|2.77|3.59|2.79|3.57|2.77|0
1761597000000|2025-10-27 20:30:00|3.58|2.78|3.58|2.78|3.58|2.78|3.57|2.77|0
1761597300000|2025-10-27 20:35:00|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1761597600000|2025-10-27 20:40:00|3.56|2.76|3.55|2.75|3.58|2.78|3.55|2.75|0
1761597900000|2025-10-27 20:45:00|3.56|2.76|3.55|2.75|3.56|2.76|3.55|2.75|0
1761598200000|2025-10-27 20:50:00|3.56|2.76|3.55|2.75|3.56|2.76|3.55|2.75|0
1761598500000|2025-10-27 20:55:00|3.9|2.4|3.92|2.42|3.92|2.42|3.9|2.4|0
1761598800000|2025-10-27 21:00:00|3.93|2.43|3.93|2.43|3.93|2.43|3.92|2.42|0
1761599100000|2025-10-27 21:05:00|3.92|2.42|3.92|2.42|3.92|2.42|3.92|2.42|0
1761600000000|2025-10-27 21:20:00|3.93|2.43|3.92|2.42|3.93|2.43|3.92|2.42|0
1761600300000|2025-10-27 21:25:00|3.93|2.43|3.92|2.42|3.93|2.43|3.92|2.42|0
1761600600000|2025-10-27 21:30:00|3.93|2.43|3.92|2.42|3.93|2.43|3.92|2.42|0
1761600900000|2025-10-27 21:35:00|3.93|2.43|3.91|2.41|3.93|2.43|3.91|2.41|0
1761601200000|2025-10-27 21:40:00|3.92|2.42|3.91|2.41|3.92|2.42|3.91|2.41|0
1761601500000|2025-10-27 21:45:00|3.92|2.42|3.91|2.41|3.92|2.42|3.91|2.41|0
1761601800000|2025-10-27 21:50:00|3.92|2.42|3.92|2.42|3.92|2.42|3.92|2.42|0
1761602100000|2025-10-27 21:55:00|3.91|2.41|3.91|2.41|3.92|2.42|3.91|2.41|0
1761602400000|2025-10-27 22:00:00|3.92|2.42|3.93|2.43|3.93|2.43|3.91|2.41|0
1761602700000|2025-10-27 22:05:00|3.92|2.42|3.93|2.43|3.94|2.44|3.92|2.42|0
1761603300000|2025-10-27 22:15:00|3.92|2.42|3.92|2.42|3.93|2.43|3.91|2.41|0
1761603600000|2025-10-27 22:20:00|3.91|2.41|3.91|2.41|3.92|2.42|3.91|2.41|0
1761603900000|2025-10-27 22:25:00|3.92|2.42|3.92|2.42|3.92|2.42|3.91|2.41|0
1761604200000|2025-10-27 22:30:00|3.93|2.43|3.92|2.42|3.93|2.43|3.91|2.41|0
1761604500000|2025-10-27 22:35:00|3.91|2.41|3.91|2.41|3.92|2.42|3.91|2.41|0
1761604800000|2025-10-27 22:40:00|3.92|2.42|3.92|2.42|3.92|2.42|3.91|2.41|0
1761605400000|2025-10-27 22:50:00|3.91|2.41|3.92|2.42|3.92|2.42|3.91|2.41|0
1761605700000|2025-10-27 22:55:00|3.91|2.41|3.92|2.42|3.92|2.42|3.91|2.41|0
1761606000000|2025-10-27 23:00:00|3.91|2.41|3.91|2.41|3.92|2.42|3.91|2.41|0
1761606300000|2025-10-27 23:05:00|3.9|2.4|3.91|2.41|3.92|2.42|3.9|2.4|0
1761606900000|2025-10-27 23:15:00|3.9|2.4|3.89|2.39|3.91|2.41|3.89|2.39|0
1761607200000|2025-10-27 23:20:00|3.9|2.4|3.89|2.39|3.9|2.4|3.88|2.38|0
1761607500000|2025-10-27 23:25:00|3.88|2.38|3.87|2.37|3.89|2.39|3.87|2.37|0
1761607800000|2025-10-27 23:30:00|3.88|2.38|3.87|2.37|3.88|2.38|3.87|2.37|0
1761608100000|2025-10-27 23:35:00|3.88|2.38|3.88|2.38|3.88|2.38|3.87|2.37|0
1761608400000|2025-10-27 23:40:00|3.89|2.39|3.89|2.39|3.89|2.39|3.88|2.38|0
1761608700000|2025-10-27 23:45:00|3.9|2.4|3.89|2.39|3.9|2.4|3.89|2.39|0
1761609000000|2025-10-27 23:50:00|3.88|2.38|3.9|2.4|3.9|2.4|3.88|2.38|0
1761609300000|2025-10-27 23:55:00|3.89|2.39|3.91|2.41|3.91|2.41|3.89|2.39|0
1761609600000|2025-10-28 00:00:00|3.92|2.42|3.92|2.42|3.92|2.42|3.91|2.41|0
1761609900000|2025-10-28 00:05:00|3.93|2.43|3.92|2.42|3.93|2.43|3.92|2.42|0
1761610200000|2025-10-28 00:10:00|3.91|2.41|3.91|2.41|3.92|2.42|3.91|2.41|0
1761610500000|2025-10-28 00:15:00|3.63|2.83|3.63|2.83|3.64|2.84|3.62|2.82|0
1761610800000|2025-10-28 00:20:00|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1761611100000|2025-10-28 00:25:00|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1761611400000|2025-10-28 00:30:00|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1761611700000|2025-10-28 00:35:00|3.62|2.82|3.63|2.83|3.64|2.84|3.62|2.82|0
1761612000000|2025-10-28 00:40:00|3.64|2.84|3.63|2.83|3.64|2.84|3.62|2.82|0
1761612300000|2025-10-28 00:45:00|3.64|2.84|3.63|2.83|3.64|2.84|3.62|2.82|0
1761612600000|2025-10-28 00:50:00|3.64|2.84|3.63|2.83|3.64|2.84|3.62|2.82|0
1761612900000|2025-10-28 00:55:00|3.62|2.82|3.63|2.83|3.64|2.84|3.62|2.82|0
1761613200000|2025-10-28 01:00:00|3.64|2.84|3.63|2.83|3.64|2.84|3.62|2.82|0
1761613500000|2025-10-28 01:05:00|3.64|2.84|3.63|2.83|3.64|2.84|3.62|2.82|0
1761613800000|2025-10-28 01:10:00|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1761614100000|2025-10-28 01:15:00|3.62|2.82|3.63|2.83|3.64|2.84|3.62|2.82|0
1761614400000|2025-10-28 01:20:00|3.64|2.84|3.68|2.88|3.69|2.89|3.64|2.84|0
1761614700000|2025-10-28 01:25:00|3.67|2.87|3.69|2.89|3.69|2.89|3.67|2.87|0
1761615000000|2025-10-28 01:30:00|3.68|2.88|3.69|2.89|3.69|2.89|3.67|2.87|0
1761615300000|2025-10-28 01:35:00|3.68|2.88|3.68|2.88|3.69|2.89|3.68|2.88|0
1761615600000|2025-10-28 01:40:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1761615900000|2025-10-28 01:45:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761616200000|2025-10-28 01:50:00|3.69|2.89|3.69|2.89|3.69|2.89|3.68|2.88|0
1761616500000|2025-10-28 01:55:00|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1761616800000|2025-10-28 02:00:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761617100000|2025-10-28 02:05:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761617400000|2025-10-28 02:10:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761617700000|2025-10-28 02:15:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1761618000000|2025-10-28 02:20:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761618300000|2025-10-28 02:25:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761618600000|2025-10-28 02:30:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761618900000|2025-10-28 02:35:00|3.69|2.89|3.69|2.89|3.69|2.89|3.68|2.88|0
1761619200000|2025-10-28 02:40:00|3.68|2.88|3.68|2.88|3.69|2.89|3.68|2.88|0
1761619500000|2025-10-28 02:45:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761619800000|2025-10-28 02:50:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1761620100000|2025-10-28 02:55:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1761620400000|2025-10-28 03:00:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761620700000|2025-10-28 03:05:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761621000000|2025-10-28 03:10:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1761621300000|2025-10-28 03:15:00|3.67|2.87|3.69|2.89|3.69|2.89|3.67|2.87|0
1761621600000|2025-10-28 03:20:00|3.68|2.88|3.68|2.88|3.69|2.89|3.67|2.87|0
1761621900000|2025-10-28 03:25:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1761622500000|2025-10-28 03:35:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1761622800000|2025-10-28 03:40:00|3.73|2.93|3.73|2.93|3.73|2.93|3.73|2.93|0
1761623100000|2025-10-28 03:45:00|3.72|2.92|3.73|2.93|3.73|2.93|3.72|2.92|0
1761623400000|2025-10-28 03:50:00|3.72|2.92|3.73|2.93|3.74|2.94|3.71|2.91|0
1761623700000|2025-10-28 03:55:00|3.74|2.94|3.73|2.93|3.74|2.94|3.72|2.92|0
1761624000000|2025-10-28 04:00:00|3.72|2.92|3.73|2.93|3.74|2.94|3.72|2.92|0
1761624600000|2025-10-28 04:10:00|3.72|2.92|3.73|2.93|3.73|2.93|3.72|2.92|0
1761624900000|2025-10-28 04:15:00|3.74|2.94|3.74|2.94|3.74|2.94|3.73|2.93|0
1761625200000|2025-10-28 04:20:00|3.73|2.93|3.73|2.93|3.74|2.94|3.72|2.92|0
1761625500000|2025-10-28 04:25:00|3.74|2.94|3.74|2.94|3.74|2.94|3.74|2.94|0
1761625800000|2025-10-28 04:30:00|3.73|2.93|3.73|2.93|3.74|2.94|3.72|2.92|0
1761626100000|2025-10-28 04:35:00|3.72|2.92|3.73|2.93|3.74|2.94|3.72|2.92|0
1761627000000|2025-10-28 04:50:00|3.74|2.94|3.73|2.93|3.74|2.94|3.73|2.93|0
1761627300000|2025-10-28 04:55:00|3.74|2.94|3.74|2.94|3.74|2.94|3.73|2.93|0
1761627600000|2025-10-28 05:00:00|3.73|2.93|3.74|2.94|3.74|2.94|3.72|2.92|0
1761627900000|2025-10-28 05:05:00|3.73|2.93|3.73|2.93|3.74|2.94|3.73|2.93|0
1761628200000|2025-10-28 05:10:00|3.74|2.94|3.79|2.99|3.79|2.99|3.73|2.93|0
1761628500000|2025-10-28 05:15:00|3.78|2.98|3.73|2.93|3.78|2.98|3.73|2.93|0
1761628800000|2025-10-28 05:20:00|3.74|2.94|3.78|2.98|3.78|2.98|3.73|2.93|0
1761629100000|2025-10-28 05:25:00|3.77|2.97|3.78|2.98|3.78|2.98|3.77|2.97|0
1761629400000|2025-10-28 05:30:00|3.79|2.99|3.73|2.93|3.79|2.99|3.73|2.93|0
1761629700000|2025-10-28 05:35:00|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1761630000000|2025-10-28 05:40:00|3.73|2.93|3.73|2.93|3.73|2.93|3.73|2.93|0
1761630300000|2025-10-28 05:45:00|3.68|2.88|3.68|2.88|3.68|2.88|3.67|2.87|0
1761630600000|2025-10-28 05:50:00|3.69|2.89|3.67|2.87|3.69|2.89|3.67|2.87|0
1761630900000|2025-10-28 05:55:00|3.68|2.88|3.68|2.88|3.69|2.89|3.68|2.88|0
1761631200000|2025-10-28 06:00:00|3.67|2.87|3.69|2.89|3.69|2.89|3.67|2.87|0
1761631500000|2025-10-28 06:05:00|3.68|2.88|3.68|2.88|3.69|2.89|3.68|2.88|0
1761631800000|2025-10-28 06:10:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761632100000|2025-10-28 06:15:00|3.69|2.89|3.68|2.88|3.73|2.93|3.68|2.88|0
1761632400000|2025-10-28 06:20:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1761632700000|2025-10-28 06:25:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761633000000|2025-10-28 06:30:00|3.67|2.87|3.69|2.89|3.7|2.9|3.67|2.87|0
1761633300000|2025-10-28 06:35:00|3.68|2.88|3.68|2.88|3.69|2.89|3.68|2.88|0
1761633900000|2025-10-28 06:45:00|3.69|2.89|3.68|2.88|3.74|2.94|3.68|2.88|0
1761634200000|2025-10-28 06:50:00|3.69|2.89|3.68|2.88|3.73|2.93|3.67|2.87|0
1761634500000|2025-10-28 06:55:00|3.73|2.93|3.74|2.94|3.74|2.94|3.73|2.93|0
1761634800000|2025-10-28 07:00:00|3.73|2.93|3.66|2.86|3.74|2.94|3.66|2.86|0
1761635100000|2025-10-28 07:05:00|3.67|2.87|3.68|2.88|3.69|2.89|3.66|2.86|0
1761635400000|2025-10-28 07:10:00|3.69|2.89|3.69|2.89|3.69|2.89|3.68|2.88|0
1761635700000|2025-10-28 07:15:00|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1761636000000|2025-10-28 07:20:00|3.68|2.88|3.68|2.88|3.68|2.88|3.67|2.87|0
1761636300000|2025-10-28 07:25:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761636600000|2025-10-28 07:30:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761636900000|2025-10-28 07:35:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761637200000|2025-10-28 07:40:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761637500000|2025-10-28 07:45:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1761637800000|2025-10-28 07:50:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761638100000|2025-10-28 07:55:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761638400000|2025-10-28 08:00:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761638700000|2025-10-28 08:05:00|3.69|2.89|3.69|2.89|3.69|2.89|3.68|2.88|0
1761639000000|2025-10-28 08:10:00|3.68|2.88|3.68|2.88|3.69|2.89|3.67|2.87|0
1761639300000|2025-10-28 08:15:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1761639600000|2025-10-28 08:20:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761639900000|2025-10-28 08:25:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1761640200000|2025-10-28 08:30:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1761640500000|2025-10-28 08:35:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761640800000|2025-10-28 08:40:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761641100000|2025-10-28 08:45:00|3.67|2.87|3.67|2.87|3.68|2.88|3.67|2.87|0
1761641400000|2025-10-28 08:50:00|3.68|2.88|3.68|2.88|3.69|2.89|3.67|2.87|0
1761641700000|2025-10-28 08:55:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1761642000000|2025-10-28 09:00:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1761642300000|2025-10-28 09:05:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761642900000|2025-10-28 09:15:00|3.67|2.87|3.67|2.87|3.68|2.88|3.67|2.87|0
1761643200000|2025-10-28 09:20:00|3.68|2.88|3.68|2.88|3.69|2.89|3.68|2.88|0
1761643500000|2025-10-28 09:25:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761643800000|2025-10-28 09:30:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1761644400000|2025-10-28 09:40:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1761645000000|2025-10-28 09:50:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761645300000|2025-10-28 09:55:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1761645600000|2025-10-28 10:00:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761645900000|2025-10-28 10:05:00|3.69|2.89|3.67|2.87|3.69|2.89|3.67|2.87|0
1761646200000|2025-10-28 10:10:00|3.68|2.88|3.68|2.88|3.69|2.89|3.68|2.88|0
1761646500000|2025-10-28 10:15:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1761647100000|2025-10-28 10:25:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761647400000|2025-10-28 10:30:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761647700000|2025-10-28 10:35:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761648000000|2025-10-28 10:40:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761648300000|2025-10-28 10:45:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1761648600000|2025-10-28 10:50:00|3.69|2.89|3.67|2.87|3.69|2.89|3.67|2.87|0
1761648900000|2025-10-28 10:55:00|3.68|2.88|3.69|2.89|3.69|2.89|3.67|2.87|0
1761649200000|2025-10-28 11:00:00|3.68|2.88|3.69|2.89|3.69|2.89|3.67|2.87|0
1761649500000|2025-10-28 11:05:00|3.68|2.88|3.68|2.88|3.69|2.89|3.67|2.87|0
1761649800000|2025-10-28 11:10:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1761650100000|2025-10-28 11:15:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1761650400000|2025-10-28 11:20:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1761650700000|2025-10-28 11:25:00|3.67|2.87|3.63|2.83|3.67|2.87|3.62|2.82|0
1761651000000|2025-10-28 11:30:00|3.64|2.84|3.63|2.83|3.64|2.84|3.62|2.82|0
1761651300000|2025-10-28 11:35:00|3.62|2.82|3.58|2.78|3.62|2.82|3.58|2.78|0
1761651600000|2025-10-28 11:40:00|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1761651900000|2025-10-28 11:45:00|3.58|2.78|3.53|2.73|3.58|2.78|3.53|2.73|0
1761652500000|2025-10-28 11:55:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1761652800000|2025-10-28 12:00:00|3.52|2.72|3.59|2.79|3.59|2.79|3.52|2.72|0
1761653100000|2025-10-28 12:05:00|3.58|2.78|3.59|2.79|3.59|2.79|3.57|2.77|0
1761653400000|2025-10-28 12:10:00|3.58|2.78|3.58|2.78|3.58|2.78|3.57|2.77|0
1761653700000|2025-10-28 12:15:00|3.59|2.79|3.58|2.78|3.59|2.79|3.57|2.77|0
1761654000000|2025-10-28 12:20:00|3.57|2.77|3.58|2.78|3.59|2.79|3.57|2.77|0
1761654300000|2025-10-28 12:25:00|3.59|2.79|3.57|2.77|3.59|2.79|3.57|2.77|0
1761654600000|2025-10-28 12:30:00|3.58|2.78|3.57|2.77|3.59|2.79|3.57|2.77|0
1761654900000|2025-10-28 12:35:00|3.58|2.78|3.58|2.78|3.59|2.79|3.58|2.78|0
1761655200000|2025-10-28 12:40:00|3.57|2.77|3.58|2.78|3.59|2.79|3.57|2.77|0
1761655500000|2025-10-28 12:45:00|3.59|2.79|3.58|2.78|3.59|2.79|3.57|2.77|0
1761655800000|2025-10-28 12:50:00|3.59|2.79|3.58|2.78|3.59|2.79|3.58|2.78|0
1761656100000|2025-10-28 12:55:00|3.57|2.77|3.58|2.78|3.59|2.79|3.57|2.77|0
1761656400000|2025-10-28 13:00:00|3.57|2.77|3.5|2.7|3.59|2.79|3.49|2.69|0
1761656700000|2025-10-28 13:05:00|3.51|2.71|3.5|2.7|3.51|2.71|3.5|2.7|0
1761657000000|2025-10-28 13:10:00|3.51|2.71|3.48|2.68|3.51|2.71|3.47|2.67|0
1761657300000|2025-10-28 13:15:00|3.47|2.67|3.5|2.7|3.52|2.72|3.47|2.67|0
1761657600000|2025-10-28 13:20:00|3.51|2.71|3.86|2.36|3.86|2.71|3.5|2.36|0
1761657900000|2025-10-28 13:25:00|3.87|2.37|3.86|2.36|3.87|2.37|3.85|2.35|0
1761658200000|2025-10-28 13:30:00|3.51|2.71|3.51|2.71|3.54|2.74|3.49|2.69|0
1761658500000|2025-10-28 13:35:00|3.54|2.74|3.54|2.74|3.55|2.75|3.45|2.65|0
1761658800000|2025-10-28 13:40:00|3.53|2.73|3.58|2.78|3.58|2.78|3.52|2.72|0
1761659100000|2025-10-28 13:45:00|3.57|2.77|3.62|2.82|3.66|2.86|3.53|2.73|0
1761659400000|2025-10-28 13:50:00|3.63|2.83|3.64|2.84|3.65|2.85|3.62|2.82|0
1761659700000|2025-10-28 13:55:00|3.63|2.83|3.68|2.88|3.69|2.89|3.58|2.78|0
1761660000000|2025-10-28 14:00:00|3.63|2.83|3.63|2.83|3.69|2.89|3.62|2.82|0
1761660300000|2025-10-28 14:05:00|3.64|2.84|3.63|2.83|3.65|2.85|3.62|2.82|0
1761660600000|2025-10-28 14:10:00|3.64|2.84|3.64|2.84|3.64|2.84|3.62|2.82|0
1761660900000|2025-10-28 14:15:00|3.63|2.83|3.64|2.84|3.64|2.84|3.62|2.82|0
1761661200000|2025-10-28 14:20:00|3.63|2.83|3.58|2.78|3.64|2.84|3.53|2.73|0
1761661500000|2025-10-28 14:25:00|3.57|2.77|3.57|2.77|3.64|2.84|3.57|2.77|0
1761661800000|2025-10-28 14:30:00|3.58|2.78|3.58|2.78|3.64|2.84|3.57|2.77|0
1761662100000|2025-10-28 14:35:00|3.57|2.77|3.58|2.78|3.59|2.79|3.53|2.73|0
1761662400000|2025-10-28 14:40:00|3.57|2.77|3.63|2.83|3.64|2.84|3.57|2.77|0
1761662700000|2025-10-28 14:45:00|3.64|2.84|3.58|2.78|3.65|2.85|3.58|2.78|0
1761663000000|2025-10-28 14:50:00|3.59|2.79|3.53|2.73|3.64|2.84|3.53|2.73|0
1761663300000|2025-10-28 14:55:00|3.54|2.74|3.57|2.77|3.59|2.79|3.52|2.72|0
1761663600000|2025-10-28 15:00:00|3.58|2.78|3.58|2.78|3.59|2.79|3.57|2.77|0
1761663900000|2025-10-28 15:05:00|3.59|2.79|3.58|2.78|3.59|2.79|3.57|2.77|0
1761664200000|2025-10-28 15:10:00|3.59|2.79|3.58|2.78|3.59|2.79|3.57|2.77|0
1761664500000|2025-10-28 15:15:00|3.57|2.77|3.59|2.79|3.59|2.79|3.57|2.77|0
1761664800000|2025-10-28 15:20:00|3.58|2.78|3.64|2.84|3.64|2.84|3.57|2.77|0
1761665100000|2025-10-28 15:25:00|3.63|2.83|3.63|2.83|3.65|2.85|3.62|2.82|0
1761665400000|2025-10-28 15:30:00|3.64|2.84|3.68|2.88|3.68|2.88|3.62|2.82|0
1761665700000|2025-10-28 15:35:00|3.69|2.89|3.67|2.87|3.74|2.94|3.67|2.87|0
1761666000000|2025-10-28 15:40:00|3.68|2.88|3.73|2.93|3.74|2.94|3.64|2.84|0
1761666300000|2025-10-28 15:45:00|3.74|2.94|3.73|2.93|3.74|2.94|3.72|2.92|0
1761666600000|2025-10-28 15:50:00|3.72|2.92|3.67|2.87|3.74|2.94|3.67|2.87|0
1761666900000|2025-10-28 15:55:00|3.68|2.88|3.62|2.82|3.69|2.89|3.62|2.82|0
1761667200000|2025-10-28 16:00:00|3.61|2.81|3.64|2.84|3.64|2.84|3.61|2.81|0
1761667500000|2025-10-28 16:05:00|3.63|2.83|3.63|2.83|3.64|2.84|3.62|2.82|0
1761667800000|2025-10-28 16:10:00|3.64|2.84|3.64|2.84|3.65|2.85|3.63|2.83|0
1761668100000|2025-10-28 16:15:00|3.63|2.83|3.63|2.83|3.64|2.84|3.62|2.82|0
1761668400000|2025-10-28 16:20:00|3.64|2.84|3.63|2.83|3.64|2.84|3.62|2.82|0
1761668700000|2025-10-28 16:25:00|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1761669000000|2025-10-28 16:30:00|3.64|2.84|3.58|2.78|3.64|2.84|3.54|2.74|0
1761669300000|2025-10-28 16:35:00|3.57|2.77|3.59|2.79|3.6|2.8|3.57|2.77|0
1761669600000|2025-10-28 16:40:00|3.6|2.8|3.52|2.72|3.6|2.8|3.48|2.68|0
1761669900000|2025-10-28 16:45:00|3.53|2.73|3.54|2.74|3.54|2.74|3.52|2.72|0
1761670200000|2025-10-28 16:50:00|3.55|2.75|3.53|2.73|3.55|2.75|3.52|2.72|0
1761670500000|2025-10-28 16:55:00|3.54|2.74|3.54|2.74|3.54|2.74|3.52|2.72|0
1761670800000|2025-10-28 17:00:00|3.53|2.73|3.51|2.71|3.54|2.74|3.5|2.7|0
1761671100000|2025-10-28 17:05:00|3.52|2.72|3.53|2.73|3.54|2.74|3.5|2.7|0
1761671400000|2025-10-28 17:10:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1761671700000|2025-10-28 17:15:00|3.54|2.74|3.53|2.73|3.55|2.75|3.52|2.72|0
1761672000000|2025-10-28 17:20:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1761672300000|2025-10-28 17:25:00|3.54|2.74|3.53|2.73|3.55|2.75|3.53|2.73|0
1761672600000|2025-10-28 17:30:00|3.54|2.74|3.52|2.72|3.54|2.74|3.52|2.72|0
1761672900000|2025-10-28 17:35:00|3.53|2.73|3.54|2.74|3.54|2.74|3.52|2.72|0
1761673200000|2025-10-28 17:40:00|3.53|2.73|3.53|2.73|3.54|2.74|3.52|2.72|0
1761673500000|2025-10-28 17:45:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1761673800000|2025-10-28 17:50:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1761674100000|2025-10-28 17:55:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1761674400000|2025-10-28 18:00:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1761674700000|2025-10-28 18:05:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1761675000000|2025-10-28 18:10:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1761675300000|2025-10-28 18:15:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1761675600000|2025-10-28 18:20:00|3.52|2.72|3.58|2.78|3.59|2.79|3.52|2.72|0
1761675900000|2025-10-28 18:25:00|3.59|2.79|3.64|2.84|3.64|2.84|3.58|2.78|0
1761676200000|2025-10-28 18:30:00|3.63|2.83|3.63|2.83|3.64|2.84|3.63|2.83|0
1761676500000|2025-10-28 18:35:00|3.64|2.84|3.64|2.84|3.64|2.84|3.63|2.83|0
1761676800000|2025-10-28 18:40:00|3.63|2.83|3.64|2.84|3.64|2.84|3.62|2.82|0
1761677100000|2025-10-28 18:45:00|3.58|2.78|3.53|2.73|3.59|2.79|3.53|2.73|0
1761677400000|2025-10-28 18:50:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1761677700000|2025-10-28 18:55:00|3.54|2.74|3.53|2.73|3.59|2.79|3.52|2.72|0
1761678000000|2025-10-28 19:00:00|3.54|2.74|3.58|2.78|3.59|2.79|3.54|2.74|0
1761678300000|2025-10-28 19:05:00|3.57|2.77|3.53|2.73|3.58|2.78|3.52|2.72|0
1761678600000|2025-10-28 19:10:00|3.54|2.74|3.58|2.78|3.59|2.79|3.54|2.74|0
1761678900000|2025-10-28 19:15:00|3.63|2.83|3.62|2.82|3.64|2.84|3.62|2.82|0
1761679200000|2025-10-28 19:20:00|3.63|2.83|3.63|2.83|3.64|2.84|3.63|2.83|0
1761679500000|2025-10-28 19:25:00|3.64|2.84|3.64|2.84|3.64|2.84|3.62|2.82|0
1761679800000|2025-10-28 19:30:00|3.63|2.83|3.63|2.83|3.65|2.85|3.62|2.82|0
1761680100000|2025-10-28 19:35:00|3.64|2.84|3.64|2.84|3.64|2.84|3.63|2.83|0
1761680400000|2025-10-28 19:40:00|3.63|2.83|3.69|2.89|3.69|2.89|3.63|2.83|0
1761680700000|2025-10-28 19:45:00|3.68|2.88|3.67|2.87|3.69|2.89|3.67|2.87|0
1761681000000|2025-10-28 19:50:00|3.68|2.88|3.67|2.87|3.71|2.91|3.67|2.87|0
1761681300000|2025-10-28 19:55:00|3.68|2.88|3.69|2.89|3.7|2.9|3.65|2.85|0
1761681600000|2025-10-28 20:00:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1761681900000|2025-10-28 20:05:00|3.69|2.89|3.69|2.89|3.7|2.9|3.67|2.87|0
1761682200000|2025-10-28 20:10:00|3.68|2.88|3.68|2.88|3.69|2.89|3.67|2.87|0
1761682500000|2025-10-28 20:15:00|3.67|2.87|3.69|2.89|3.69|2.89|3.67|2.87|0
1761682800000|2025-10-28 20:20:00|3.68|2.88|3.68|2.88|3.69|2.89|3.67|2.87|0
1761683400000|2025-10-28 20:30:00|3.6|2.8|3.6|2.8|3.6|2.8|3.59|2.79|0
1761683700000|2025-10-28 20:35:00|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1761684000000|2025-10-28 20:40:00|3.63|2.83|3.63|2.83|3.63|2.83|3.62|2.82|0
1761684300000|2025-10-28 20:45:00|3.62|2.82|3.67|2.87|3.68|2.88|3.62|2.82|0
1761684600000|2025-10-28 20:50:00|3.68|2.88|3.67|2.87|3.69|2.89|3.67|2.87|0
1761684900000|2025-10-28 20:55:00|4.02|2.52|4.02|2.52|4.02|2.52|4.01|2.51|0
1761685200000|2025-10-28 21:00:00|4.01|2.51|4.03|2.53|4.03|2.53|4.01|2.51|0
1761685500000|2025-10-28 21:05:00|4.02|2.52|4.02|2.52|4.03|2.53|4.02|2.52|0
1761685800000|2025-10-28 21:10:00|4.03|2.53|4.02|2.52|4.03|2.53|4.02|2.52|0
1761687300000|2025-10-28 21:35:00|4.01|2.51|4.01|2.51|4.01|2.51|4|2.5|0
1761687600000|2025-10-28 21:40:00|4|2.5|4.01|2.51|4.01|2.51|4|2.5|0
1761687900000|2025-10-28 21:45:00|4|2.5|4|2.5|4.01|2.51|4|2.5|0
1761688200000|2025-10-28 21:50:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1761688800000|2025-10-28 22:00:00|3.99|2.49|4|2.5|4.01|2.51|3.99|2.49|0
1761689100000|2025-10-28 22:05:00|3.99|2.49|4|2.5|4|2.5|3.99|2.49|0
1761689400000|2025-10-28 22:10:00|3.99|2.49|3.98|2.48|4|2.5|3.98|2.48|0
1761689700000|2025-10-28 22:15:00|3.97|2.47|3.98|2.48|3.99|2.49|3.97|2.47|0
1761690000000|2025-10-28 22:20:00|3.99|2.49|3.98|2.48|3.99|2.49|3.98|2.48|0
1761690300000|2025-10-28 22:25:00|3.97|2.47|3.98|2.48|3.98|2.48|3.97|2.47|0
1761690600000|2025-10-28 22:30:00|3.97|2.47|3.99|2.49|3.99|2.49|3.97|2.47|0
1761690900000|2025-10-28 22:35:00|4|2.5|4|2.5|4|2.5|3.99|2.49|0
1761691200000|2025-10-28 22:40:00|4.01|2.51|4.01|2.51|4.01|2.51|4.01|2.51|0
1761691500000|2025-10-28 22:45:00|4|2.5|4.01|2.51|4.01|2.51|4|2.5|0
1761691800000|2025-10-28 22:50:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1761692100000|2025-10-28 22:55:00|4|2.5|4.01|2.51|4.01|2.51|4|2.5|0
1761692400000|2025-10-28 23:00:00|4.02|2.52|4.02|2.52|4.02|2.52|4.01|2.51|0
1761692700000|2025-10-28 23:05:00|4.01|2.51|4.01|2.51|4.02|2.52|4.01|2.51|0
1761693000000|2025-10-28 23:10:00|4.02|2.52|4.01|2.51|4.02|2.52|4|2.5|0
1761693300000|2025-10-28 23:15:00|4|2.5|3.99|2.49|4|2.5|3.99|2.49|0
1761693600000|2025-10-28 23:20:00|4|2.5|3.98|2.48|4|2.5|3.98|2.48|0
1761693900000|2025-10-28 23:25:00|3.99|2.49|4|2.5|4|2.5|3.99|2.49|0
1761694200000|2025-10-28 23:30:00|3.99|2.49|3.99|2.49|4|2.5|3.99|2.49|0
1761694500000|2025-10-28 23:35:00|4|2.5|4|2.5|4|2.5|3.99|2.49|0
1761694800000|2025-10-28 23:40:00|3.99|2.49|3.99|2.49|4|2.5|3.99|2.49|0
1761695100000|2025-10-28 23:45:00|4|2.5|3.98|2.48|4|2.5|3.98|2.48|0
1761695400000|2025-10-28 23:50:00|3.99|2.49|3.99|2.49|3.99|2.49|3.98|2.48|0
1761695700000|2025-10-28 23:55:00|3.98|2.48|3.98|2.48|3.99|2.49|3.98|2.48|0
1761696000000|2025-10-29 00:00:00|3.99|2.49|4|2.5|4|2.5|3.98|2.48|0
1761696300000|2025-10-29 00:05:00|3.99|2.49|4|2.5|4|2.5|3.99|2.49|0
1761696600000|2025-10-29 00:10:00|4.01|2.51|4|2.5|4.01|2.51|3.99|2.49|0
1761696900000|2025-10-29 00:15:00|3.99|2.49|3.63|2.83|4|2.84|3.63|2.49|0
1761697200000|2025-10-29 00:20:00|3.62|2.82|3.62|2.82|3.63|2.83|3.62|2.82|0
1761697500000|2025-10-29 00:25:00|3.63|2.83|3.63|2.83|3.63|2.83|3.62|2.82|0
1761697800000|2025-10-29 00:30:00|3.62|2.82|3.63|2.83|3.64|2.84|3.62|2.82|0
1761698100000|2025-10-29 00:35:00|3.64|2.84|3.63|2.83|3.64|2.84|3.62|2.82|0
1761698400000|2025-10-29 00:40:00|3.62|2.82|3.63|2.83|3.64|2.84|3.62|2.82|0
1761698700000|2025-10-29 00:45:00|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1761699000000|2025-10-29 00:50:00|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1761699300000|2025-10-29 00:55:00|3.64|2.84|3.63|2.83|3.64|2.84|3.62|2.82|0
1761699600000|2025-10-29 01:00:00|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1761699900000|2025-10-29 01:05:00|3.62|2.82|3.63|2.83|3.64|2.84|3.62|2.82|0
1761700200000|2025-10-29 01:10:00|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1761700500000|2025-10-29 01:15:00|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1761701100000|2025-10-29 01:25:00|3.62|2.82|3.63|2.83|3.64|2.84|3.62|2.82|0
1761701700000|2025-10-29 01:35:00|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1761702000000|2025-10-29 01:40:00|3.61|2.81|3.64|2.84|3.64|2.84|3.61|2.81|0
1761702300000|2025-10-29 01:45:00|3.63|2.83|3.63|2.83|3.64|2.84|3.62|2.82|0
1761702600000|2025-10-29 01:50:00|3.64|2.84|3.6|2.8|3.64|2.84|3.59|2.79|0
1761702900000|2025-10-29 01:55:00|3.62|2.82|3.63|2.83|3.64|2.84|3.6|2.8|0
1761703200000|2025-10-29 02:00:00|3.62|2.82|3.63|2.83|3.63|2.83|3.61|2.81|0
1761703500000|2025-10-29 02:05:00|3.62|2.82|3.6|2.8|3.63|2.83|3.6|2.8|0
1761703800000|2025-10-29 02:10:00|3.61|2.81|3.61|2.81|3.62|2.82|3.59|2.79|0
1761704100000|2025-10-29 02:15:00|3.6|2.8|3.6|2.8|3.61|2.81|3.59|2.79|0
1761704400000|2025-10-29 02:20:00|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1761704700000|2025-10-29 02:25:00|3.61|2.81|3.6|2.8|3.61|2.81|3.59|2.79|0
1761705000000|2025-10-29 02:30:00|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1761705300000|2025-10-29 02:35:00|3.59|2.79|3.6|2.8|3.61|2.81|3.59|2.79|0
1761705600000|2025-10-29 02:40:00|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1761705900000|2025-10-29 02:45:00|3.61|2.81|3.6|2.8|3.61|2.81|3.58|2.78|0
1761706200000|2025-10-29 02:50:00|3.61|2.81|3.61|2.81|3.61|2.81|3.6|2.8|0
1761706500000|2025-10-29 02:55:00|3.6|2.8|3.61|2.81|3.61|2.81|3.6|2.8|0
1761706800000|2025-10-29 03:00:00|3.6|2.8|3.6|2.8|3.61|2.81|3.6|2.8|0
1761707100000|2025-10-29 03:05:00|3.59|2.79|3.6|2.8|3.61|2.81|3.59|2.79|0
1761707400000|2025-10-29 03:10:00|3.61|2.81|3.61|2.81|3.61|2.81|3.6|2.8|0
1761707700000|2025-10-29 03:15:00|3.6|2.8|3.6|2.8|3.61|2.81|3.6|2.8|0
1761708000000|2025-10-29 03:20:00|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1761708300000|2025-10-29 03:25:00|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1761708600000|2025-10-29 03:30:00|3.61|2.81|3.63|2.83|3.64|2.84|3.6|2.8|0
1761708900000|2025-10-29 03:35:00|3.62|2.82|3.6|2.8|3.63|2.83|3.6|2.8|0
1761709200000|2025-10-29 03:40:00|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1761709500000|2025-10-29 03:45:00|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1761709800000|2025-10-29 03:50:00|3.61|2.81|3.61|2.81|3.61|2.81|3.6|2.8|0
1761710100000|2025-10-29 03:55:00|3.6|2.8|3.6|2.8|3.61|2.81|3.6|2.8|0
1761710400000|2025-10-29 04:00:00|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1761710700000|2025-10-29 04:05:00|3.61|2.81|3.61|2.81|3.61|2.81|3.6|2.8|0
1761711000000|2025-10-29 04:10:00|3.6|2.8|3.63|2.83|3.63|2.83|3.6|2.8|0
1761711300000|2025-10-29 04:15:00|3.62|2.82|3.62|2.82|3.63|2.83|3.62|2.82|0
1761711600000|2025-10-29 04:20:00|3.63|2.83|3.63|2.83|3.63|2.83|3.62|2.82|0
1761711900000|2025-10-29 04:25:00|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1761712200000|2025-10-29 04:30:00|3.62|2.82|3.62|2.82|3.64|2.84|3.62|2.82|0
1761712500000|2025-10-29 04:35:00|3.63|2.83|3.63|2.83|3.64|2.84|3.63|2.83|0
1761713100000|2025-10-29 04:45:00|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1761713400000|2025-10-29 04:50:00|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1761713700000|2025-10-29 04:55:00|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1761714000000|2025-10-29 05:00:00|3.57|2.77|3.58|2.78|3.58|2.78|3.56|2.76|0
1761714300000|2025-10-29 05:05:00|3.57|2.77|3.57|2.77|3.58|2.78|3.57|2.77|0
1761714600000|2025-10-29 05:10:00|3.58|2.78|3.57|2.77|3.58|2.78|3.57|2.77|0
1761714900000|2025-10-29 05:15:00|3.58|2.78|3.58|2.78|3.58|2.78|3.57|2.77|0
1761715200000|2025-10-29 05:20:00|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1761715500000|2025-10-29 05:25:00|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1761715800000|2025-10-29 05:30:00|3.57|2.77|3.57|2.77|3.58|2.78|3.57|2.77|0
1761716100000|2025-10-29 05:35:00|3.58|2.78|3.58|2.78|3.58|2.78|3.57|2.77|0
1761716400000|2025-10-29 05:40:00|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1761716700000|2025-10-29 05:45:00|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1761717000000|2025-10-29 05:50:00|3.6|2.8|3.58|2.78|3.63|2.83|3.57|2.77|0
1761717300000|2025-10-29 05:55:00|3.63|2.83|3.63|2.83|3.63|2.83|3.57|2.77|0
1761717600000|2025-10-29 06:00:00|3.57|2.77|3.62|2.82|3.63|2.83|3.57|2.77|0
1761717900000|2025-10-29 06:05:00|3.58|2.78|3.63|2.83|3.63|2.83|3.57|2.77|0
1761718200000|2025-10-29 06:10:00|3.62|2.82|3.63|2.83|3.63|2.83|3.57|2.77|0
1761718500000|2025-10-29 06:15:00|3.57|2.77|3.63|2.83|3.63|2.83|3.57|2.77|0
1761718800000|2025-10-29 06:20:00|3.64|2.84|3.55|2.75|3.64|2.84|3.55|2.75|0
1761719100000|2025-10-29 06:25:00|3.56|2.76|3.56|2.76|3.56|2.76|3.5|2.7|0
1761719400000|2025-10-29 06:30:00|3.55|2.75|3.55|2.75|3.56|2.76|3.54|2.74|0
1761719700000|2025-10-29 06:35:00|3.56|2.76|3.55|2.75|3.57|2.77|3.55|2.75|0
1761720000000|2025-10-29 06:40:00|3.56|2.76|3.56|2.76|3.56|2.76|3.55|2.75|0
1761720300000|2025-10-29 06:45:00|3.55|2.75|3.55|2.75|3.56|2.76|3.55|2.75|0
1761720600000|2025-10-29 06:50:00|3.56|2.76|3.55|2.75|3.56|2.76|3.55|2.75|0
1761720900000|2025-10-29 06:55:00|3.56|2.76|3.55|2.75|3.56|2.76|3.55|2.75|0
1761721200000|2025-10-29 07:00:00|3.56|2.76|3.6|2.8|3.61|2.81|3.55|2.75|0
1761721500000|2025-10-29 07:05:00|3.55|2.75|3.55|2.75|3.56|2.76|3.54|2.74|0
1761721800000|2025-10-29 07:10:00|3.56|2.76|3.55|2.75|3.56|2.76|3.54|2.74|0
1761722100000|2025-10-29 07:15:00|3.56|2.76|3.53|2.73|3.56|2.76|3.53|2.73|0
1761722400000|2025-10-29 07:20:00|3.54|2.74|3.52|2.72|3.54|2.74|3.52|2.72|0
1761722700000|2025-10-29 07:25:00|3.53|2.73|3.53|2.73|3.53|2.73|3.52|2.72|0
1761723000000|2025-10-29 07:30:00|3.52|2.72|3.52|2.72|3.53|2.73|3.52|2.72|0
1761723300000|2025-10-29 07:35:00|3.53|2.73|3.48|2.68|3.53|2.73|3.47|2.67|0
1761723600000|2025-10-29 07:40:00|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1761723900000|2025-10-29 07:45:00|3.48|2.68|3.48|2.68|3.49|2.69|3.48|2.68|0
1761724200000|2025-10-29 07:50:00|3.49|2.69|3.48|2.68|3.49|2.69|3.47|2.67|0
1761724800000|2025-10-29 08:00:00|3.46|2.66|3.43|2.63|3.46|2.66|3.43|2.63|0
1761725100000|2025-10-29 08:05:00|3.44|2.64|3.45|2.65|3.46|2.66|3.43|2.63|0
1761725400000|2025-10-29 08:10:00|3.46|2.66|3.46|2.66|3.47|2.67|3.45|2.65|0
1761725700000|2025-10-29 08:15:00|3.45|2.65|3.46|2.66|3.46|2.66|3.44|2.64|0
1761726000000|2025-10-29 08:20:00|3.45|2.65|3.46|2.66|3.47|2.67|3.44|2.64|0
1761726300000|2025-10-29 08:25:00|3.47|2.67|3.46|2.66|3.47|2.67|3.45|2.65|0
1761726600000|2025-10-29 08:30:00|3.47|2.67|3.46|2.66|3.47|2.67|3.44|2.64|0
1761726900000|2025-10-29 08:35:00|3.45|2.65|3.45|2.65|3.47|2.67|3.45|2.65|0
1761727200000|2025-10-29 08:40:00|3.46|2.66|3.46|2.66|3.46|2.66|3.44|2.64|0
1761727500000|2025-10-29 08:45:00|3.45|2.65|3.45|2.65|3.47|2.67|3.45|2.65|0
1761727800000|2025-10-29 08:50:00|3.46|2.66|3.46|2.66|3.46|2.66|3.45|2.65|0
1761728100000|2025-10-29 08:55:00|3.45|2.65|3.45|2.65|3.46|2.66|3.44|2.64|0
1761728400000|2025-10-29 09:00:00|3.46|2.66|3.45|2.65|3.46|2.66|3.45|2.65|0
1761728700000|2025-10-29 09:05:00|3.46|2.66|3.47|2.67|3.47|2.67|3.45|2.65|0
1761729000000|2025-10-29 09:10:00|3.46|2.66|3.47|2.67|3.48|2.68|3.45|2.65|0
1761729300000|2025-10-29 09:15:00|3.48|2.68|3.46|2.66|3.49|2.69|3.45|2.65|0
1761729600000|2025-10-29 09:20:00|3.45|2.65|3.46|2.66|3.46|2.66|3.45|2.65|0
1761729900000|2025-10-29 09:25:00|3.45|2.65|3.48|2.68|3.48|2.68|3.45|2.65|0
1761730200000|2025-10-29 09:30:00|3.47|2.67|3.48|2.68|3.49|2.69|3.47|2.67|0
1761730500000|2025-10-29 09:35:00|3.49|2.69|3.47|2.67|3.49|2.69|3.47|2.67|0
1761730800000|2025-10-29 09:40:00|3.48|2.68|3.49|2.69|3.49|2.69|3.47|2.67|0
1761731100000|2025-10-29 09:45:00|3.48|2.68|3.48|2.68|3.49|2.69|3.47|2.67|0
1761731400000|2025-10-29 09:50:00|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1761731700000|2025-10-29 09:55:00|3.47|2.67|3.48|2.68|3.49|2.69|3.47|2.67|0
1761732000000|2025-10-29 10:00:00|3.49|2.69|3.48|2.68|3.49|2.69|3.48|2.68|0
1761732300000|2025-10-29 10:05:00|3.49|2.69|3.46|2.66|3.49|2.69|3.46|2.66|0
1761732600000|2025-10-29 10:10:00|3.47|2.67|3.46|2.66|3.47|2.67|3.45|2.65|0
1761732900000|2025-10-29 10:15:00|3.45|2.65|3.44|2.64|3.45|2.65|3.44|2.64|0
1761733200000|2025-10-29 10:20:00|3.45|2.65|3.45|2.65|3.45|2.65|3.44|2.64|0
1761733500000|2025-10-29 10:25:00|3.46|2.66|3.46|2.66|3.46|2.66|3.45|2.65|0
1761733800000|2025-10-29 10:30:00|3.45|2.65|3.45|2.65|3.46|2.66|3.45|2.65|0
1761734100000|2025-10-29 10:35:00|3.46|2.66|3.46|2.66|3.47|2.67|3.45|2.65|0
1761734400000|2025-10-29 10:40:00|3.45|2.65|3.46|2.66|3.46|2.66|3.45|2.65|0
1761734700000|2025-10-29 10:45:00|3.45|2.65|3.45|2.65|3.46|2.66|3.45|2.65|0
1761735000000|2025-10-29 10:50:00|3.46|2.66|3.45|2.65|3.46|2.66|3.45|2.65|0
1761735300000|2025-10-29 10:55:00|3.46|2.66|3.46|2.66|3.46|2.66|3.45|2.65|0
1761735600000|2025-10-29 11:00:00|3.45|2.65|3.45|2.65|3.46|2.66|3.44|2.64|0
1761735900000|2025-10-29 11:05:00|3.44|2.64|3.48|2.68|3.48|2.68|3.44|2.64|0
1761736200000|2025-10-29 11:10:00|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1761736500000|2025-10-29 11:15:00|3.49|2.69|3.47|2.67|3.49|2.69|3.47|2.67|0
1761736800000|2025-10-29 11:20:00|3.48|2.68|3.43|2.63|3.49|2.69|3.42|2.62|0
1761737100000|2025-10-29 11:25:00|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1761737400000|2025-10-29 11:30:00|3.37|2.57|3.38|2.58|3.39|2.59|3.37|2.57|0
1761737700000|2025-10-29 11:35:00|3.37|2.57|3.38|2.58|3.39|2.59|3.37|2.57|0
1761738000000|2025-10-29 11:40:00|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1761738300000|2025-10-29 11:45:00|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1761738600000|2025-10-29 11:50:00|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1761738900000|2025-10-29 11:55:00|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1761739200000|2025-10-29 12:00:00|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1761739500000|2025-10-29 12:05:00|3.37|2.57|3.38|2.58|3.38|2.58|3.37|2.57|0
1761739800000|2025-10-29 12:10:00|3.37|2.57|3.37|2.57|3.39|2.59|3.37|2.57|0
1761740100000|2025-10-29 12:15:00|3.38|2.58|3.74|2.24|3.74|2.59|3.37|2.24|0
1761740400000|2025-10-29 12:20:00|3.75|2.25|3.38|2.58|3.75|2.59|3.38|2.24|0
1761740700000|2025-10-29 12:25:00|3.37|2.57|3.41|2.61|3.41|2.61|3.37|2.57|0
1761741000000|2025-10-29 12:30:00|3.42|2.62|3.45|2.65|3.45|2.65|3.4|2.6|0
1761741300000|2025-10-29 12:35:00|3.46|2.66|3.45|2.65|3.46|2.66|3.45|2.65|0
1761741600000|2025-10-29 12:40:00|3.46|2.66|3.46|2.66|3.47|2.67|3.44|2.64|0
1761741900000|2025-10-29 12:45:00|3.45|2.65|3.45|2.65|3.45|2.65|3.44|2.64|0
1761742200000|2025-10-29 12:50:00|3.46|2.66|3.46|2.66|3.46|2.66|3.45|2.65|0
1761742500000|2025-10-29 12:55:00|3.45|2.65|3.41|2.61|3.46|2.66|3.4|2.6|0
1761742800000|2025-10-29 13:00:00|3.4|2.6|3.41|2.61|3.42|2.62|3.4|2.6|0
1761743100000|2025-10-29 13:05:00|3.4|2.6|3.41|2.61|3.42|2.62|3.39|2.59|0
1761743400000|2025-10-29 13:10:00|3.4|2.6|3.4|2.6|3.41|2.61|3.4|2.6|0
1761743700000|2025-10-29 13:15:00|3.41|2.61|3.41|2.61|3.41|2.61|3.4|2.6|0
1761744000000|2025-10-29 13:20:00|3.4|2.6|3.76|2.26|3.76|2.61|3.4|2.26|0
1761744300000|2025-10-29 13:25:00|3.75|2.25|3.76|2.26|3.77|2.27|3.75|2.25|0
1761744600000|2025-10-29 13:30:00|3.51|2.71|3.52|2.72|3.54|2.74|3.45|2.65|0
1761744900000|2025-10-29 13:35:00|3.53|2.73|3.54|2.74|3.55|2.75|3.51|2.71|0
1761745200000|2025-10-29 13:40:00|3.53|2.73|3.53|2.73|3.54|2.74|3.52|2.72|0
1761745500000|2025-10-29 13:45:00|3.52|2.72|3.53|2.73|3.55|2.75|3.51|2.71|0
1761745800000|2025-10-29 13:50:00|3.54|2.74|3.51|2.71|3.54|2.74|3.49|2.69|0
1761746100000|2025-10-29 13:55:00|3.5|2.7|3.51|2.71|3.54|2.74|3.49|2.69|0
1761746400000|2025-10-29 14:00:00|3.5|2.7|3.53|2.73|3.53|2.73|3.5|2.7|0
1761746700000|2025-10-29 14:05:00|3.54|2.74|3.53|2.73|3.55|2.75|3.53|2.73|0
1761747000000|2025-10-29 14:10:00|3.52|2.72|3.58|2.78|3.6|2.8|3.51|2.71|0
1761747300000|2025-10-29 14:15:00|3.53|2.73|3.52|2.72|3.55|2.75|3.52|2.72|0
1761747600000|2025-10-29 14:20:00|3.53|2.73|3.53|2.73|3.55|2.75|3.52|2.72|0
1761747900000|2025-10-29 14:25:00|3.54|2.74|3.49|2.69|3.54|2.74|3.49|2.69|0
1761748200000|2025-10-29 14:30:00|3.5|2.7|3.5|2.7|3.52|2.72|3.49|2.69|0
1761748500000|2025-10-29 14:35:00|3.51|2.71|3.51|2.71|3.52|2.72|3.49|2.69|0
1761748800000|2025-10-29 14:40:00|3.5|2.7|3.5|2.7|3.52|2.72|3.49|2.69|0
1761749100000|2025-10-29 14:45:00|3.51|2.71|3.54|2.74|3.55|2.75|3.5|2.7|0
1761749400000|2025-10-29 14:50:00|3.53|2.73|3.51|2.71|3.55|2.75|3.5|2.7|0
1761749700000|2025-10-29 14:55:00|3.52|2.72|3.5|2.7|3.52|2.72|3.5|2.7|0
1761750000000|2025-10-29 15:00:00|3.51|2.71|3.51|2.71|3.52|2.72|3.5|2.7|0
1761750300000|2025-10-29 15:05:00|3.5|2.7|3.51|2.71|3.52|2.72|3.48|2.68|0
1761750600000|2025-10-29 15:10:00|3.52|2.72|3.5|2.7|3.52|2.72|3.49|2.69|0
1761750900000|2025-10-29 15:15:00|3.51|2.71|3.48|2.68|3.52|2.72|3.48|2.68|0
1761751200000|2025-10-29 15:20:00|3.49|2.69|3.48|2.68|3.49|2.69|3.47|2.67|0
1761751500000|2025-10-29 15:25:00|3.47|2.67|3.49|2.69|3.5|2.7|3.47|2.67|0
1761751800000|2025-10-29 15:30:00|3.5|2.7|3.44|2.64|3.5|2.7|3.38|2.58|0
1761752100000|2025-10-29 15:35:00|3.43|2.63|3.43|2.63|3.45|2.65|3.42|2.62|0
1761752400000|2025-10-29 15:40:00|3.42|2.62|3.41|2.61|3.44|2.64|3.4|2.6|0
1761752700000|2025-10-29 15:45:00|3.4|2.6|3.35|2.55|3.41|2.61|3.34|2.54|0
1761753000000|2025-10-29 15:50:00|3.36|2.56|3.41|2.61|3.41|2.61|3.35|2.55|0
1761753300000|2025-10-29 15:55:00|3.36|2.56|3.41|2.61|3.41|2.61|3.35|2.55|0
1761753600000|2025-10-29 16:00:00|3.4|2.6|3.44|2.64|3.44|2.64|3.35|2.55|0
1761753900000|2025-10-29 16:05:00|3.43|2.63|3.36|2.56|3.45|2.65|3.36|2.56|0
1761754200000|2025-10-29 16:10:00|3.35|2.55|3.4|2.6|3.42|2.62|3.35|2.55|0
1761754500000|2025-10-29 16:15:00|3.41|2.61|3.4|2.6|3.41|2.61|3.35|2.55|0
1761754800000|2025-10-29 16:20:00|3.43|2.63|3.4|2.6|3.43|2.63|3.39|2.59|0
1761755100000|2025-10-29 16:25:00|3.41|2.61|3.38|2.58|3.41|2.61|3.38|2.58|0
1761755400000|2025-10-29 16:30:00|3.37|2.57|3.38|2.58|3.39|2.59|3.37|2.57|0
1761755700000|2025-10-29 16:35:00|3.37|2.57|3.39|2.59|3.39|2.59|3.37|2.57|0
1761756000000|2025-10-29 16:40:00|3.38|2.58|3.4|2.6|3.41|2.61|3.37|2.57|0
1761756300000|2025-10-29 16:45:00|3.41|2.61|3.38|2.58|3.41|2.61|3.37|2.57|0
1761756600000|2025-10-29 16:50:00|3.39|2.59|3.38|2.58|3.39|2.59|3.37|2.57|0
1761756900000|2025-10-29 16:55:00|3.39|2.59|3.38|2.58|3.39|2.59|3.37|2.57|0
1761757200000|2025-10-29 17:00:00|3.39|2.59|3.38|2.58|3.39|2.59|3.37|2.57|0
1761757500000|2025-10-29 17:05:00|3.39|2.59|3.39|2.59|3.39|2.59|3.37|2.57|0
1761757800000|2025-10-29 17:10:00|3.38|2.58|3.38|2.58|3.39|2.59|3.37|2.57|0
1761758100000|2025-10-29 17:15:00|3.37|2.57|3.38|2.58|3.39|2.59|3.37|2.57|0
1761758400000|2025-10-29 17:20:00|3.39|2.59|3.39|2.59|3.4|2.6|3.37|2.57|0
1761758700000|2025-10-29 17:25:00|3.38|2.58|3.4|2.6|3.42|2.62|3.38|2.58|0
1761759000000|2025-10-29 17:30:00|3.41|2.61|3.41|2.61|3.42|2.62|3.4|2.6|0
1761759300000|2025-10-29 17:35:00|3.4|2.6|3.41|2.61|3.41|2.61|3.4|2.6|0
1761759600000|2025-10-29 17:40:00|3.4|2.6|3.41|2.61|3.41|2.61|3.39|2.59|0
1761759900000|2025-10-29 17:45:00|3.42|2.62|3.4|2.6|3.42|2.62|3.4|2.6|0
1761760200000|2025-10-29 17:50:00|3.41|2.61|3.42|2.62|3.42|2.62|3.39|2.59|0
1761760500000|2025-10-29 17:55:00|3.41|2.61|3.33|2.53|3.42|2.62|3.33|2.53|0
1761760800000|2025-10-29 18:00:00|3.18|2.38|3.37|2.57|3.46|2.66|3.18|2.38|0
1761761100000|2025-10-29 18:05:00|3.38|2.58|3.38|2.58|3.42|2.62|3.34|2.54|0
1761761400000|2025-10-29 18:10:00|3.35|2.55|3.39|2.59|3.4|2.6|3.34|2.54|0
1761761700000|2025-10-29 18:15:00|3.38|2.58|3.38|2.58|3.39|2.59|3.36|2.56|0
1761762000000|2025-10-29 18:20:00|3.39|2.59|3.38|2.58|3.4|2.6|3.36|2.56|0
1761762300000|2025-10-29 18:25:00|3.39|2.59|3.36|2.56|3.4|2.6|3.36|2.56|0
1761762600000|2025-10-29 18:30:00|3.35|2.55|3.28|2.48|3.37|2.57|3.25|2.45|0
1761762900000|2025-10-29 18:35:00|3.29|2.49|3.92|2.62|3.97|2.91|3.28|2.48|0
1761763200000|2025-10-29 18:40:00|3.96|2.64|3.9|2.6|4.09|2.73|3.79|2.53|0
1761763500000|2025-10-29 18:45:00|3.89|2.59|3.71|2.47|3.89|2.59|3.62|2.41|0
1761763800000|2025-10-29 18:50:00|3.69|2.46|3.51|2.34|3.7|2.46|3.47|2.32|0
1761764100000|2025-10-29 18:55:00|3.5|2.33|3.5|2.33|3.55|2.37|3.02|2.01|0
1761764400000|2025-10-29 19:00:00|3.49|2.34|3.75|2.5|3.76|2.51|3.41|2.27|0
1761764700000|2025-10-29 19:05:00|3.76|2.49|3.62|2.41|3.76|2.49|3.58|2.38|0
1761765000000|2025-10-29 19:10:00|3.64|2.43|3.68|2.45|3.69|2.46|3.6|2.4|0
1761765300000|2025-10-29 19:15:00|3.67|2.44|3.79|2.52|3.81|2.54|3.65|2.43|0
1761765600000|2025-10-29 19:20:00|3.81|2.53|3.78|2.52|3.81|2.54|3.72|2.48|0
1761765900000|2025-10-29 19:25:00|3.79|2.51|3.89|2.6|3.9|2.6|3.75|2.5|0
1761766200000|2025-10-29 19:30:00|3.87|2.58|3.85|2.57|3.9|2.6|3.84|2.56|0
1761766500000|2025-10-29 19:35:00|3.87|2.58|3.81|2.54|3.97|2.64|3.74|2.49|0
1761766800000|2025-10-29 19:40:00|3.82|2.55|3.8|2.53|3.88|2.58|3.74|2.49|0
1761767100000|2025-10-29 19:45:00|3.79|2.52|3.74|2.5|3.81|2.54|3.66|2.44|0
1761767400000|2025-10-29 19:50:00|3.69|2.49|3.71|2.47|3.73|2.49|3.6|2.4|0
1761767700000|2025-10-29 19:55:00|3.7|2.48|3.67|2.45|3.72|2.48|3.61|2.41|0
1761768000000|2025-10-29 20:00:00|3.65|2.43|3.5|2.33|3.91|2.61|3.19|2.12|0
1761768300000|2025-10-29 20:05:00|3.52|2.35|3.7|2.47|3.82|2.55|3.19|2.13|0
1761768600000|2025-10-29 20:10:00|3.69|2.46|3.64|2.43|3.73|2.49|3.6|2.4|0
1761768900000|2025-10-29 20:15:00|3.63|2.42|3.58|2.39|3.65|2.43|3.55|2.36|0
1761769200000|2025-10-29 20:20:00|3.59|2.38|3.66|2.44|3.67|2.45|3.56|2.38|0
1761769500000|2025-10-29 20:25:00|3.65|2.43|3.57|2.38|3.67|2.45|3.56|2.37|0
1761769800000|2025-10-29 20:30:00|3.56|2.41|3.63|2.42|3.64|2.43|3.56|2.41|0
1761770100000|2025-10-29 20:35:00|3.64|2.43|3.58|2.39|3.64|2.43|3.56|2.38|0
1761770400000|2025-10-29 20:40:00|3.57|2.38|3.57|2.38|3.58|2.39|3.56|2.37|0
1761770700000|2025-10-29 20:45:00|3.56|2.37|3.58|2.39|3.58|2.39|3.56|2.37|0
1761771000000|2025-10-29 20:50:00|3.57|2.38|3.58|2.38|3.59|2.39|3.55|2.37|0
1761771300000|2025-10-29 20:55:00|3.73|2.23|3.75|2.25|3.75|2.25|3.7|2.2|0
1761771600000|2025-10-29 21:00:00|3.72|2.22|3.72|2.22|3.74|2.24|3.72|2.22|0
1761771900000|2025-10-29 21:05:00|3.73|2.23|3.75|2.25|3.75|2.25|3.72|2.22|0
1761772200000|2025-10-29 21:10:00|3.77|2.27|3.76|2.26|3.77|2.27|3.75|2.25|0
1761772500000|2025-10-29 21:15:00|3.77|2.27|3.76|2.26|3.78|2.28|3.76|2.26|0
1761772800000|2025-10-29 21:20:00|3.77|2.27|3.77|2.27|3.77|2.27|3.76|2.26|0
1761773100000|2025-10-29 21:25:00|3.76|2.26|3.76|2.26|3.77|2.27|3.76|2.26|0
1761773400000|2025-10-29 21:30:00|3.77|2.27|3.77|2.27|3.78|2.28|3.76|2.26|0
1761773700000|2025-10-29 21:35:00|3.78|2.28|3.78|2.28|3.79|2.29|3.78|2.28|0
1761774000000|2025-10-29 21:40:00|3.77|2.27|3.73|2.23|3.78|2.28|3.73|2.23|0
1761774300000|2025-10-29 21:45:00|3.75|2.25|3.75|2.25|3.75|2.25|3.74|2.24|0
1761774600000|2025-10-29 21:50:00|3.74|2.24|3.73|2.23|3.74|2.24|3.72|2.22|0
1761774900000|2025-10-29 21:55:00|3.74|2.24|3.82|2.32|3.82|2.32|3.74|2.24|0
1761775200000|2025-10-29 22:00:00|3.84|2.34|3.82|2.32|3.86|2.36|3.76|2.26|0
1761775500000|2025-10-29 22:05:00|3.83|2.33|3.75|2.25|3.83|2.33|3.74|2.24|0
1761775800000|2025-10-29 22:10:00|3.76|2.26|3.76|2.26|3.76|2.26|3.71|2.21|0
1761776100000|2025-10-29 22:15:00|3.75|2.25|3.77|2.27|3.78|2.28|3.75|2.25|0
1761776400000|2025-10-29 22:20:00|3.76|2.26|3.79|2.29|3.79|2.29|3.76|2.26|0
1761776700000|2025-10-29 22:25:00|3.78|2.28|3.81|2.31|3.81|2.31|3.77|2.27|0
1761777000000|2025-10-29 22:30:00|3.8|2.3|3.76|2.26|3.8|2.3|3.76|2.26|0
1761777300000|2025-10-29 22:35:00|3.75|2.25|3.76|2.26|3.77|2.27|3.75|2.25|0
1761777600000|2025-10-29 22:40:00|3.77|2.27|3.76|2.26|3.77|2.27|3.75|2.25|0
1761777900000|2025-10-29 22:45:00|3.75|2.25|3.76|2.26|3.76|2.26|3.75|2.25|0
1761778200000|2025-10-29 22:50:00|3.75|2.25|3.76|2.26|3.77|2.27|3.75|2.25|0
1761778500000|2025-10-29 22:55:00|3.77|2.27|3.77|2.27|3.77|2.27|3.76|2.26|0
1761778800000|2025-10-29 23:00:00|3.78|2.28|3.76|2.26|3.78|2.28|3.75|2.25|0
1761779100000|2025-10-29 23:05:00|3.75|2.25|3.77|2.27|3.77|2.27|3.75|2.25|0
1761779400000|2025-10-29 23:10:00|3.76|2.26|3.77|2.27|3.78|2.28|3.76|2.26|0
1761779700000|2025-10-29 23:15:00|3.76|2.26|3.76|2.26|3.77|2.27|3.76|2.26|0
1761780000000|2025-10-29 23:20:00|3.77|2.27|3.71|2.21|3.77|2.27|3.7|2.2|0
1761780300000|2025-10-29 23:25:00|3.7|2.2|3.71|2.21|3.72|2.22|3.7|2.2|0
1761780600000|2025-10-29 23:30:00|3.72|2.22|3.76|2.26|3.76|2.26|3.72|2.22|0
1761780900000|2025-10-29 23:35:00|3.77|2.27|3.79|2.29|3.79|2.29|3.77|2.27|0
1761781200000|2025-10-29 23:40:00|3.78|2.28|3.78|2.28|3.79|2.29|3.77|2.27|0
1761781500000|2025-10-29 23:45:00|3.77|2.27|3.72|2.22|3.78|2.28|3.72|2.22|0
1761781800000|2025-10-29 23:50:00|3.71|2.21|3.68|2.18|3.72|2.22|3.68|2.18|0
1761782100000|2025-10-29 23:55:00|3.67|2.17|3.69|2.19|3.69|2.19|3.67|2.17|0
1761782400000|2025-10-30 00:00:00|3.68|2.18|3.64|2.14|3.68|2.18|3.64|2.14|0
1761782700000|2025-10-30 00:05:00|3.65|2.15|3.66|2.16|3.67|2.17|3.64|2.14|0
1761783000000|2025-10-30 00:10:00|3.65|2.15|3.62|2.12|3.66|2.16|3.62|2.12|0
1761783300000|2025-10-30 00:15:00|3.63|2.13|3.61|2.4|3.63|2.4|3.44|2.12|0
1761783600000|2025-10-30 00:20:00|3.6|2.41|3.55|2.36|3.62|2.41|3.53|2.35|0
1761783900000|2025-10-30 00:25:00|3.54|2.37|3.54|2.36|3.55|2.37|3.51|2.34|0
1761784200000|2025-10-30 00:30:00|3.55|2.35|3.52|2.34|3.55|2.36|3.48|2.32|0
1761784500000|2025-10-30 00:35:00|3.51|2.35|3.51|2.34|3.53|2.35|3.5|2.33|0
1761784800000|2025-10-30 00:40:00|3.52|2.35|3.55|2.37|3.55|2.37|3.47|2.32|0
1761785100000|2025-10-30 00:45:00|3.56|2.38|3.52|2.34|3.57|2.38|3.51|2.34|0
1761785400000|2025-10-30 00:50:00|3.53|2.35|3.55|2.36|3.56|2.37|3.51|2.34|0
1761785700000|2025-10-30 00:55:00|3.54|2.37|3.55|2.37|3.56|2.37|3.54|2.36|0
1761786000000|2025-10-30 01:00:00|3.61|2.4|3.59|2.39|3.61|2.41|3.54|2.36|0
1761786300000|2025-10-30 01:05:00|3.58|2.38|3.52|2.34|3.58|2.38|3.47|2.32|0
1761786600000|2025-10-30 01:10:00|3.51|2.35|3.55|2.36|3.55|2.37|3.5|2.34|0
1761786900000|2025-10-30 01:15:00|3.56|2.37|3.55|2.37|3.56|2.37|3.51|2.34|0
1761787200000|2025-10-30 01:20:00|3.56|2.36|3.55|2.36|3.56|2.37|3.51|2.34|0
1761787500000|2025-10-30 01:25:00|3.54|2.37|3.51|2.34|3.55|2.37|3.5|2.34|0
1761787800000|2025-10-30 01:30:00|3.52|2.35|3.52|2.34|3.56|2.37|3.52|2.34|0
1761788100000|2025-10-30 01:35:00|3.51|2.33|3.51|2.34|3.52|2.35|3.48|2.32|0
1761788400000|2025-10-30 01:40:00|3.5|2.35|3.48|2.32|3.52|2.35|3.47|2.31|0
1761788700000|2025-10-30 01:45:00|3.47|2.33|3.52|2.34|3.52|2.35|3.47|2.32|0
1761789000000|2025-10-30 01:50:00|3.51|2.35|3.5|2.33|3.53|2.35|3.5|2.33|0
1761789300000|2025-10-30 01:55:00|3.52|2.34|3.52|2.35|3.52|2.35|3.51|2.34|0
1761789600000|2025-10-30 02:00:00|3.51|2.34|3.48|2.32|3.52|2.35|3.48|2.32|0
1761789900000|2025-10-30 02:05:00|3.49|2.31|3.43|2.28|3.49|2.32|3.4|2.27|0
1761790200000|2025-10-30 02:10:00|3.42|2.29|3.42|2.28|3.43|2.29|3.42|2.28|0
1761790500000|2025-10-30 02:15:00|3.43|2.29|3.4|2.26|3.43|2.29|3.38|2.25|0
1761790800000|2025-10-30 02:20:00|3.39|2.27|3.42|2.28|3.43|2.29|3.38|2.25|0
1761791100000|2025-10-30 02:25:00|3.43|2.29|3.43|2.28|3.43|2.29|3.41|2.28|0
1761791400000|2025-10-30 02:30:00|3.48|2.29|3.48|2.32|3.5|2.33|3.48|2.29|0
1761791700000|2025-10-30 02:35:00|3.49|2.33|3.48|2.32|3.5|2.33|3.48|2.32|0
1761792000000|2025-10-30 02:40:00|3.47|2.31|3.43|2.28|3.49|2.33|3.42|2.28|0
1761792300000|2025-10-30 02:45:00|3.42|2.29|3.49|2.33|3.5|2.33|3.42|2.29|0
1761792600000|2025-10-30 02:50:00|3.48|2.32|3.49|2.33|3.49|2.33|3.47|2.31|0
1761792900000|2025-10-30 02:55:00|3.48|2.32|3.48|2.32|3.49|2.33|3.48|2.32|0
1761793200000|2025-10-30 03:00:00|3.47|2.31|3.49|2.33|3.49|2.33|3.46|2.31|0
1761793500000|2025-10-30 03:05:00|3.48|2.32|3.43|2.29|3.48|2.32|3.42|2.28|0
1761793800000|2025-10-30 03:10:00|3.42|2.28|3.42|2.28|3.44|2.29|3.41|2.27|0
1761794100000|2025-10-30 03:15:00|3.41|2.27|3.4|2.26|3.41|2.27|3.38|2.25|0
1761794400000|2025-10-30 03:20:00|3.41|2.27|3.4|2.26|3.41|2.27|3.39|2.26|0
1761794700000|2025-10-30 03:25:00|3.39|2.27|3.39|2.26|3.4|2.27|3.38|2.26|0
1761795000000|2025-10-30 03:30:00|3.4|2.25|3.4|2.26|3.4|2.27|3.38|2.25|0
1761795300000|2025-10-30 03:35:00|3.39|2.27|3.39|2.26|3.41|2.27|3.38|2.25|0
1761795600000|2025-10-30 03:40:00|3.4|2.27|3.39|2.26|3.41|2.27|3.38|2.25|0
1761795900000|2025-10-30 03:45:00|3.4|2.25|3.39|2.26|3.4|2.27|3.37|2.25|0
1761796200000|2025-10-30 03:50:00|3.4|2.27|3.43|2.29|3.43|2.29|3.39|2.26|0
1761796500000|2025-10-30 03:55:00|3.44|2.28|3.48|2.32|3.5|2.33|3.42|2.28|0
1761796800000|2025-10-30 04:00:00|3.49|2.33|3.49|2.33|3.5|2.33|3.48|2.32|0
1761797100000|2025-10-30 04:05:00|3.5|2.34|3.61|2.41|3.61|2.41|3.49|2.32|0
1761797400000|2025-10-30 04:10:00|3.63|2.4|3.85|2.57|3.9|2.6|3.57|2.38|0
1761797700000|2025-10-30 04:15:00|3.86|2.58|3.85|2.56|3.97|2.65|3.8|2.54|0
1761798000000|2025-10-30 04:20:00|3.84|2.57|3.98|2.65|3.98|2.65|3.8|2.53|0
1761798300000|2025-10-30 04:25:00|3.97|2.64|3.99|2.66|4.04|2.69|3.9|2.6|0
1761798600000|2025-10-30 04:30:00|3.98|2.65|4|2.67|4.07|2.71|3.91|2.61|0
1761798900000|2025-10-30 04:35:00|3.99|2.66|3.72|2.48|3.99|2.66|3.39|2.26|0
1761799200000|2025-10-30 04:40:00|3.73|2.5|3.88|2.59|3.88|2.59|3.68|2.45|0
1761799500000|2025-10-30 04:45:00|3.89|2.58|3.86|2.58|3.89|2.6|3.78|2.52|0
1761799800000|2025-10-30 04:50:00|3.87|2.57|3.79|2.52|3.87|2.58|3.75|2.5|0
1761800100000|2025-10-30 04:55:00|3.78|2.51|3.81|2.54|3.82|2.55|3.68|2.45|0
1761800400000|2025-10-30 05:00:00|3.84|2.56|3.86|2.57|3.88|2.58|3.78|2.52|0
1761800700000|2025-10-30 05:05:00|3.85|2.58|3.75|2.5|3.87|2.58|3.74|2.49|0
1761801000000|2025-10-30 05:10:00|3.76|2.51|3.75|2.5|3.78|2.52|3.73|2.49|0
1761801300000|2025-10-30 05:15:00|3.77|2.51|3.74|2.5|3.78|2.52|3.69|2.46|0
1761801600000|2025-10-30 05:20:00|3.75|2.49|3.65|2.43|3.75|2.5|3.65|2.43|0
1761801900000|2025-10-30 05:25:00|3.64|2.44|3.66|2.44|3.66|2.44|3.61|2.41|0
1761802200000|2025-10-30 05:30:00|3.65|2.43|3.62|2.41|3.65|2.43|3.62|2.41|0
1761802500000|2025-10-30 05:35:00|3.63|2.42|3.54|2.36|3.65|2.43|3.52|2.35|0
1761802800000|2025-10-30 05:40:00|3.53|2.35|3.57|2.38|3.58|2.39|3.52|2.35|0
1761803100000|2025-10-30 05:45:00|3.56|2.37|3.63|2.42|3.66|2.44|3.56|2.37|0
1761803400000|2025-10-30 05:50:00|3.64|2.43|3.63|2.42|3.64|2.43|3.62|2.41|0
1761803700000|2025-10-30 05:55:00|3.64|2.43|3.64|2.43|3.65|2.43|3.63|2.42|0
1761804000000|2025-10-30 06:00:00|3.63|2.42|3.66|2.44|3.66|2.44|3.62|2.42|0
1761804300000|2025-10-30 06:05:00|3.67|2.45|3.72|2.48|3.73|2.49|3.65|2.43|0
1761804600000|2025-10-30 06:10:00|3.73|2.49|3.74|2.49|3.75|2.5|3.7|2.46|0
1761804900000|2025-10-30 06:15:00|3.73|2.48|3.75|2.5|3.77|2.51|3.71|2.47|0
1761805200000|2025-10-30 06:20:00|3.76|2.51|3.73|2.48|3.77|2.52|3.72|2.48|0
1761805500000|2025-10-30 06:25:00|3.74|2.49|3.72|2.48|3.74|2.49|3.71|2.47|0
1761805800000|2025-10-30 06:30:00|3.7|2.47|3.66|2.44|3.7|2.47|3.65|2.44|0
1761806100000|2025-10-30 06:35:00|3.67|2.43|3.6|2.4|3.67|2.44|3.6|2.4|0
1761806400000|2025-10-30 06:40:00|3.59|2.39|3.6|2.4|3.62|2.41|3.59|2.39|0
1761806700000|2025-10-30 06:45:00|3.57|2.38|3.57|2.38|3.6|2.4|3.56|2.37|0
1761807000000|2025-10-30 06:50:00|3.56|2.37|3.54|2.36|3.59|2.4|3.53|2.36|0
1761807300000|2025-10-30 06:55:00|3.53|2.38|3.57|2.38|3.59|2.39|3.53|2.38|0
1761807600000|2025-10-30 07:00:00|3.58|2.39|3.62|2.41|3.65|2.44|3.56|2.38|0
1761807900000|2025-10-30 07:05:00|3.63|2.42|3.61|2.41|3.65|2.44|3.56|2.38|0
1761808200000|2025-10-30 07:10:00|3.6|2.4|3.49|2.32|3.61|2.41|3.45|2.3|0
1761808500000|2025-10-30 07:15:00|3.48|2.33|3.44|2.29|3.48|2.33|3.43|2.29|0
1761808800000|2025-10-30 07:20:00|3.45|2.3|3.45|2.3|3.48|2.32|3.45|2.3|0
1761809100000|2025-10-30 07:25:00|3.46|2.24|3.49|2.33|3.5|2.33|3.36|2.24|0
1761809400000|2025-10-30 07:30:00|3.5|2.32|3.46|2.3|3.5|2.33|3.45|2.3|0
1761809700000|2025-10-30 07:35:00|3.45|2.26|3.39|2.26|3.45|2.27|3.38|2.25|0
1761810000000|2025-10-30 07:40:00|3.4|2.25|3.39|2.26|3.41|2.27|3.37|2.25|0
1761810300000|2025-10-30 07:45:00|3.38|2.25|3.36|2.24|3.4|2.27|3.35|2.24|0
1761810600000|2025-10-30 07:50:00|3.37|2.25|3.33|2.22|3.37|2.25|3.32|2.21|0
1761810900000|2025-10-30 07:55:00|3.34|2.23|3.31|2.21|3.34|2.23|3.29|2.2|0
1761811200000|2025-10-30 08:00:00|3.3|2.2|3.3|2.2|3.32|2.21|3.27|2.18|0
1761811500000|2025-10-30 08:05:00|3.31|2.21|3.3|2.2|3.32|2.21|3.29|2.19|0
1761811800000|2025-10-30 08:10:00|3.29|2.19|3.32|2.21|3.32|2.22|3.27|2.18|0
1761812100000|2025-10-30 08:15:00|3.31|2.2|3.3|2.2|3.32|2.21|3.28|2.19|0
1761812400000|2025-10-30 08:20:00|3.29|2.19|3.28|2.18|3.31|2.21|3.27|2.18|0
1761812700000|2025-10-30 08:25:00|3.27|2.19|3.28|2.19|3.29|2.19|3.26|2.17|0
1761813000000|2025-10-30 08:30:00|3.29|2.18|3.28|2.19|3.29|2.19|3.26|2.17|0
1761813300000|2025-10-30 08:35:00|3.27|2.18|3.28|2.19|3.28|2.19|3.26|2.17|0
1761813600000|2025-10-30 08:40:00|3.27|2.18|3.27|2.18|3.28|2.18|3.24|2.16|0
1761813900000|2025-10-30 08:45:00|3.26|2.17|3.27|2.18|3.28|2.18|3.24|2.16|0
1761814200000|2025-10-30 08:50:00|3.26|2.19|3.28|2.18|3.28|2.19|3.26|2.17|0
1761814500000|2025-10-30 08:55:00|3.27|2.16|3.24|2.16|3.27|2.17|3.23|2.15|0
1761814800000|2025-10-30 09:00:00|3.23|2.15|3.22|2.15|3.26|2.17|3.21|2.14|0
1761815100000|2025-10-30 09:05:00|3.21|2.14|3.21|2.14|3.22|2.15|3.19|2.13|0
1761815400000|2025-10-30 09:10:00|3.22|2.15|3.21|2.14|3.24|2.16|3.19|2.13|0
1761815700000|2025-10-30 09:15:00|3.2|2.15|3.08|2.28|3.22|2.28|3.08|2.14|0
1761816000000|2025-10-30 09:20:00|3.09|2.29|3.1|2.3|3.11|2.31|3.08|2.28|0
1761816300000|2025-10-30 09:25:00|3.09|2.29|3.11|2.31|3.11|2.31|3.09|2.29|0
1761816600000|2025-10-30 09:30:00|3.1|2.3|3.1|2.3|3.12|2.32|3.1|2.3|0
1761816900000|2025-10-30 09:35:00|3.11|2.31|3.13|2.33|3.13|2.33|3.09|2.29|0
1761817200000|2025-10-30 09:40:00|3.12|2.32|3.13|2.33|3.14|2.34|3.12|2.32|0
1761817500000|2025-10-30 09:45:00|3.12|2.32|3.18|2.38|3.19|2.39|3.12|2.32|0
1761817800000|2025-10-30 09:50:00|3.19|2.39|3.2|2.4|3.21|2.41|3.18|2.38|0
1761818100000|2025-10-30 09:55:00|3.21|2.41|3.2|2.4|3.21|2.41|3.19|2.39|0
1761818400000|2025-10-30 10:00:00|3.21|2.41|3.18|2.38|3.22|2.42|3.18|2.38|0
1761818700000|2025-10-30 10:05:00|3.21|2.41|3.21|2.41|3.21|2.41|3.17|2.37|0
1761819000000|2025-10-30 10:10:00|3.2|2.4|3.18|2.38|3.21|2.41|3.17|2.37|0
1761819300000|2025-10-30 10:15:00|3.17|2.37|3.2|2.4|3.21|2.41|3.17|2.37|0
1761819600000|2025-10-30 10:20:00|3.18|2.38|3.17|2.37|3.19|2.39|3.16|2.36|0
1761819900000|2025-10-30 10:25:00|3.18|2.38|3.18|2.38|3.18|2.38|3.17|2.37|0
1761820200000|2025-10-30 10:30:00|3.17|2.37|3.18|2.38|3.19|2.39|3.17|2.37|0
1761820500000|2025-10-30 10:35:00|3.17|2.37|3.18|2.38|3.19|2.39|3.17|2.37|0
1761820800000|2025-10-30 10:40:00|3.19|2.39|3.19|2.39|3.19|2.39|3.17|2.37|0
1761821100000|2025-10-30 10:45:00|3.17|2.37|3.16|2.36|3.17|2.37|3.14|2.34|0
1761821400000|2025-10-30 10:50:00|3.15|2.35|3.15|2.35|3.17|2.37|3.14|2.34|0
1761821700000|2025-10-30 10:55:00|3.16|2.36|3.16|2.36|3.16|2.36|3.15|2.35|0
1761822000000|2025-10-30 11:00:00|3.15|2.35|3.12|2.32|3.16|2.36|3.12|2.32|0
1761822300000|2025-10-30 11:05:00|3.13|2.33|3.13|2.33|3.14|2.34|3.12|2.32|0
1761822600000|2025-10-30 11:10:00|3.12|2.32|3.12|2.32|3.14|2.34|3.12|2.32|0
1761822900000|2025-10-30 11:15:00|3.11|2.31|3.07|2.27|3.13|2.33|3.07|2.27|0
1761823200000|2025-10-30 11:20:00|3.08|2.28|3.05|2.25|3.09|2.29|3.05|2.25|0
1761823500000|2025-10-30 11:25:00|3.06|2.26|3.06|2.26|3.06|2.26|3.04|2.24|0
1761823800000|2025-10-30 11:30:00|3.05|2.25|3.05|2.25|3.07|2.27|3.04|2.24|0
1761824100000|2025-10-30 11:35:00|3.06|2.26|3.03|2.23|3.06|2.26|3.03|2.23|0
1761824400000|2025-10-30 11:40:00|3.02|2.22|3.02|2.22|3.03|2.23|3.01|2.21|0
1761824700000|2025-10-30 11:45:00|3.03|2.23|3.06|2.26|3.06|2.26|3.02|2.22|0
1761825000000|2025-10-30 11:50:00|3.05|2.25|3.06|2.26|3.07|2.27|3.04|2.24|0
1761825300000|2025-10-30 11:55:00|3.05|2.25|3.05|2.25|3.07|2.27|3.04|2.24|0
1761825600000|2025-10-30 12:00:00|3.06|2.26|3.07|2.27|3.09|2.29|3.05|2.25|0
1761825900000|2025-10-30 12:05:00|3.08|2.28|3.08|2.28|3.09|2.29|3.05|2.25|0
1761826200000|2025-10-30 12:10:00|3.07|2.27|3.11|2.31|3.12|2.32|3.07|2.27|0
1761826500000|2025-10-30 12:15:00|3.12|2.32|3.12|2.32|3.16|2.36|3.09|2.29|0
1761826800000|2025-10-30 12:20:00|3.13|2.33|3.16|2.36|3.16|2.36|3.12|2.32|0
1761827100000|2025-10-30 12:25:00|3.17|2.37|3.3|2.5|3.3|2.5|3.15|2.35|0
1761827400000|2025-10-30 12:30:00|3.29|2.49|3.25|2.45|3.33|2.53|3.24|2.44|0
1761827700000|2025-10-30 12:35:00|3.24|2.44|3.25|2.45|3.27|2.47|3.23|2.43|0
1761828000000|2025-10-30 12:40:00|3.24|2.44|3.28|2.48|3.31|2.51|3.24|2.44|0
1761828300000|2025-10-30 12:45:00|3.29|2.49|3.28|2.48|3.3|2.5|3.27|2.47|0
1761828600000|2025-10-30 12:50:00|3.29|2.49|3.36|2.56|3.37|2.57|3.28|2.48|0
1761828900000|2025-10-30 12:55:00|3.35|2.55|3.38|2.58|3.4|2.6|3.34|2.54|0
1761829200000|2025-10-30 13:00:00|3.42|2.62|3.45|2.65|3.48|2.68|3.42|2.62|0
1761829500000|2025-10-30 13:05:00|3.44|2.64|3.46|2.66|3.46|2.66|3.44|2.64|0
1761829800000|2025-10-30 13:10:00|3.45|2.65|3.38|2.58|3.47|2.67|3.37|2.57|0
1761830100000|2025-10-30 13:15:00|3.39|2.59|3.37|2.57|3.4|2.6|3.37|2.57|0
1761830400000|2025-10-30 13:20:00|3.38|2.58|3.73|2.23|3.73|2.59|3.37|2.23|0
1761830700000|2025-10-30 13:25:00|3.72|2.22|3.74|2.24|3.78|2.28|3.72|2.22|0
1761831000000|2025-10-30 13:30:00|3.46|2.66|3.5|2.7|3.5|2.7|3.46|2.66|0
1761831300000|2025-10-30 13:35:00|3.49|2.69|3.57|2.77|3.6|2.8|3.48|2.68|0
1761831600000|2025-10-30 13:40:00|3.58|2.78|3.48|2.68|3.62|2.82|3.46|2.66|0
1761831900000|2025-10-30 13:45:00|3.5|2.7|3.32|2.52|3.5|2.7|3.29|2.49|0
1761832200000|2025-10-30 13:50:00|3.31|2.51|3.28|2.48|3.31|2.51|3.22|2.42|0
1761832500000|2025-10-30 13:55:00|3.29|2.49|3.4|2.6|3.42|2.62|3.26|2.46|0
1761832800000|2025-10-30 14:00:00|3.42|2.62|3.48|2.68|3.5|2.7|3.33|2.53|0
1761833100000|2025-10-30 14:05:00|3.49|2.69|3.49|2.69|3.49|2.69|3.4|2.6|0
1761833400000|2025-10-30 14:10:00|3.48|2.68|3.45|2.65|3.51|2.71|3.44|2.64|0
1761833700000|2025-10-30 14:15:00|3.43|2.63|3.5|2.7|3.51|2.71|3.43|2.63|0
1761834000000|2025-10-30 14:20:00|3.51|2.71|3.58|2.78|3.58|2.78|3.47|2.67|0
1761834300000|2025-10-30 14:25:00|3.57|2.77|3.57|2.77|3.61|2.81|3.55|2.75|0
1761834600000|2025-10-30 14:30:00|3.58|2.78|3.5|2.7|3.6|2.8|3.49|2.69|0
1761834900000|2025-10-30 14:35:00|3.49|2.69|3.43|2.63|3.55|2.75|3.43|2.63|0
1761835200000|2025-10-30 14:40:00|3.42|2.62|3.34|2.54|3.43|2.63|3.33|2.53|0
1761835500000|2025-10-30 14:45:00|3.33|2.53|3.38|2.58|3.41|2.61|3.32|2.52|0
1761835800000|2025-10-30 14:50:00|3.37|2.57|3.48|2.68|3.49|2.69|3.37|2.57|0
1761836100000|2025-10-30 14:55:00|3.49|2.69|3.41|2.61|3.5|2.7|3.4|2.6|0
1761836400000|2025-10-30 15:00:00|3.4|2.6|3.41|2.61|3.43|2.63|3.39|2.59|0
1761836700000|2025-10-30 15:05:00|3.42|2.62|3.41|2.61|3.43|2.63|3.38|2.58|0
1761837000000|2025-10-30 15:10:00|3.4|2.6|3.33|2.53|3.41|2.61|3.32|2.52|0
1761837300000|2025-10-30 15:15:00|3.34|2.54|3.33|2.53|3.34|2.54|3.32|2.52|0
1761837600000|2025-10-30 15:20:00|3.32|2.52|3.31|2.51|3.33|2.53|3.27|2.47|0
1761837900000|2025-10-30 15:25:00|3.32|2.52|3.33|2.53|3.35|2.55|3.3|2.5|0
1761838200000|2025-10-30 15:30:00|3.34|2.54|3.41|2.61|3.43|2.63|3.32|2.52|0
1761838500000|2025-10-30 15:35:00|3.4|2.6|3.44|2.64|3.46|2.66|3.4|2.6|0
1761838800000|2025-10-30 15:40:00|3.45|2.65|3.5|2.7|3.56|2.76|3.45|2.65|0
1761839100000|2025-10-30 15:45:00|3.51|2.71|3.51|2.71|3.54|2.74|3.48|2.68|0
1761839400000|2025-10-30 15:50:00|3.52|2.72|3.53|2.73|3.54|2.74|3.51|2.71|0
1761839700000|2025-10-30 15:55:00|3.52|2.72|3.51|2.71|3.53|2.73|3.49|2.69|0
1761840000000|2025-10-30 16:00:00|3.5|2.7|3.51|2.71|3.55|2.75|3.48|2.68|0
1761840300000|2025-10-30 16:05:00|3.5|2.7|3.43|2.63|3.52|2.72|3.41|2.61|0
1761840600000|2025-10-30 16:10:00|3.42|2.62|3.41|2.61|3.44|2.64|3.39|2.59|0
1761840900000|2025-10-30 16:15:00|3.42|2.62|3.38|2.58|3.42|2.62|3.38|2.58|0
1761841200000|2025-10-30 16:20:00|3.39|2.59|3.37|2.57|3.4|2.6|3.37|2.57|0
1761841500000|2025-10-30 16:25:00|3.33|2.53|3.32|2.52|3.39|2.59|3.31|2.51|0
1761841800000|2025-10-30 16:30:00|3.31|2.51|3.42|2.62|3.42|2.62|3.31|2.51|0
1761842100000|2025-10-30 16:35:00|3.41|2.61|3.4|2.6|3.43|2.63|3.39|2.59|0
1761842400000|2025-10-30 16:40:00|3.41|2.61|3.4|2.6|3.42|2.62|3.36|2.56|0
1761842700000|2025-10-30 16:45:00|3.38|2.58|3.3|2.5|3.39|2.59|3.3|2.5|0
1761843000000|2025-10-30 16:50:00|3.29|2.49|3.33|2.53|3.35|2.55|3.29|2.49|0
1761843300000|2025-10-30 16:55:00|3.34|2.54|3.28|2.48|3.34|2.54|3.27|2.47|0
1761843600000|2025-10-30 17:00:00|3.29|2.49|3.33|2.53|3.34|2.54|3.28|2.48|0
1761843900000|2025-10-30 17:05:00|3.34|2.54|3.38|2.58|3.42|2.62|3.32|2.52|0
1761844200000|2025-10-30 17:10:00|3.39|2.59|3.38|2.58|3.41|2.61|3.37|2.57|0
1761844500000|2025-10-30 17:15:00|3.37|2.57|3.31|2.51|3.39|2.59|3.3|2.5|0
1761844800000|2025-10-30 17:20:00|3.3|2.5|3.33|2.53|3.34|2.54|3.3|2.5|0
1761845100000|2025-10-30 17:25:00|3.32|2.52|3.28|2.48|3.33|2.53|3.27|2.47|0
1761845400000|2025-10-30 17:30:00|3.29|2.49|3.33|2.53|3.34|2.54|3.28|2.48|0
1761845700000|2025-10-30 17:35:00|3.34|2.54|3.33|2.53|3.35|2.55|3.3|2.5|0
1761846000000|2025-10-30 17:40:00|3.34|2.54|3.32|2.52|3.35|2.55|3.32|2.52|0
1761846300000|2025-10-30 17:45:00|3.33|2.53|3.25|2.45|3.33|2.53|3.25|2.45|0
1761846600000|2025-10-30 17:50:00|3.28|2.48|3.28|2.48|3.31|2.51|3.25|2.45|0
1761846900000|2025-10-30 17:55:00|3.29|2.49|3.27|2.47|3.29|2.49|3.27|2.47|0
1761847200000|2025-10-30 18:00:00|3.28|2.48|3.34|2.54|3.34|2.54|3.28|2.48|0
1761847500000|2025-10-30 18:05:00|3.33|2.53|3.4|2.6|3.44|2.64|3.32|2.52|0
1761847800000|2025-10-30 18:10:00|3.41|2.61|3.46|2.66|3.47|2.67|3.39|2.59|0
1761848100000|2025-10-30 18:15:00|3.47|2.67|3.45|2.65|3.54|2.74|3.45|2.65|0
1761848400000|2025-10-30 18:20:00|3.44|2.64|3.45|2.65|3.47|2.67|3.42|2.62|0
1761848700000|2025-10-30 18:25:00|3.46|2.66|3.44|2.64|3.47|2.67|3.4|2.6|0
1761849000000|2025-10-30 18:30:00|3.43|2.63|3.43|2.63|3.43|2.63|3.35|2.55|0
1761849300000|2025-10-30 18:35:00|3.44|2.64|3.51|2.71|3.52|2.72|3.42|2.62|0
1761849600000|2025-10-30 18:40:00|3.5|2.7|3.5|2.7|3.52|2.72|3.49|2.69|0
1761849900000|2025-10-30 18:45:00|3.49|2.69|3.49|2.69|3.52|2.72|3.42|2.62|0
1761850200000|2025-10-30 18:50:00|3.5|2.7|3.48|2.68|3.53|2.73|3.41|2.61|0
1761850500000|2025-10-30 18:55:00|3.49|2.69|3.51|2.71|3.51|2.71|3.42|2.62|0
1761850800000|2025-10-30 19:00:00|3.5|2.7|3.59|2.79|3.59|2.79|3.49|2.69|0
1761851100000|2025-10-30 19:05:00|3.58|2.78|3.53|2.73|3.6|2.8|3.52|2.72|0
1761851400000|2025-10-30 19:10:00|3.54|2.74|3.54|2.74|3.64|2.84|3.52|2.72|0
1761851700000|2025-10-30 19:15:00|3.53|2.73|3.62|2.82|3.65|2.85|3.53|2.73|0
1761852000000|2025-10-30 19:20:00|3.63|2.83|3.72|2.92|3.74|2.94|3.63|2.83|0
1761852300000|2025-10-30 19:25:00|3.73|2.93|3.63|2.83|3.75|2.95|3.62|2.82|0
1761852600000|2025-10-30 19:30:00|3.61|2.81|3.63|2.83|3.65|2.85|3.56|2.76|0
1761852900000|2025-10-30 19:35:00|3.64|2.84|3.68|2.88|3.7|2.9|3.63|2.83|0
1761853200000|2025-10-30 19:40:00|3.69|2.89|3.68|2.88|3.7|2.9|3.65|2.85|0
1761853500000|2025-10-30 19:45:00|3.67|2.87|3.68|2.88|3.74|2.94|3.67|2.87|0
1761853800000|2025-10-30 19:50:00|3.67|2.87|3.7|2.9|3.75|2.95|3.64|2.84|0
1761854100000|2025-10-30 19:55:00|3.69|2.89|3.79|2.99|3.8|3|3.69|2.89|0
1761854400000|2025-10-30 20:00:00|3.82|3.02|3.56|2.76|3.82|3.02|3.52|2.72|0
1761854700000|2025-10-30 20:05:00|3.57|2.77|3.53|2.73|3.59|2.79|3.5|2.7|0
1761855000000|2025-10-30 20:10:00|3.54|2.74|3.57|2.77|3.59|2.79|3.52|2.72|0
1761855300000|2025-10-30 20:15:00|3.58|2.78|3.48|2.68|3.58|2.78|3.48|2.68|0
1761855600000|2025-10-30 20:20:00|3.49|2.69|3.48|2.68|3.49|2.69|3.47|2.67|0
1761855900000|2025-10-30 20:25:00|3.49|2.69|3.5|2.7|3.51|2.71|3.44|2.64|0
1761856200000|2025-10-30 20:30:00|3.49|2.69|3.48|2.68|3.67|2.87|3.45|2.65|0
1761856500000|2025-10-30 20:35:00|3.47|2.67|3.42|2.62|3.49|2.69|3.41|2.61|0
1761856800000|2025-10-30 20:40:00|3.41|2.61|3.31|2.51|3.42|2.62|3.3|2.5|0
1761857100000|2025-10-30 20:45:00|3.3|2.5|3.34|2.54|3.35|2.55|3.29|2.49|0
1761857400000|2025-10-30 20:50:00|3.33|2.53|3.33|2.53|3.34|2.54|3.31|2.51|0
1761857700000|2025-10-30 20:55:00|3.68|2.18|3.66|2.16|3.69|2.19|3.66|2.16|0
1761858000000|2025-10-30 21:00:00|3.65|2.15|3.66|2.16|3.66|2.16|3.65|2.15|0
1761858300000|2025-10-30 21:05:00|3.65|2.15|3.65|2.15|3.66|2.16|3.64|2.14|0
1761858600000|2025-10-30 21:10:00|3.66|2.16|3.65|2.15|3.66|2.16|3.65|2.15|0
1761859500000|2025-10-30 21:25:00|3.66|2.16|3.65|2.15|3.66|2.16|3.65|2.15|0
1761859800000|2025-10-30 21:30:00|3.64|2.14|3.65|2.15|3.65|2.15|3.64|2.14|0
1761860100000|2025-10-30 21:35:00|3.66|2.16|3.65|2.15|3.67|2.17|3.65|2.15|0
1761860400000|2025-10-30 21:40:00|3.66|2.16|3.65|2.15|3.66|2.16|3.64|2.14|0
1761860700000|2025-10-30 21:45:00|3.66|2.16|3.65|2.15|3.66|2.16|3.65|2.15|0
1761861000000|2025-10-30 21:50:00|3.64|2.14|3.65|2.15|3.65|2.15|3.64|2.14|0
1761861300000|2025-10-30 21:55:00|3.64|2.14|3.64|2.14|3.65|2.15|3.64|2.14|0
1761861600000|2025-10-30 22:00:00|3.63|2.13|3.64|2.14|3.65|2.15|3.61|2.11|0
1761861900000|2025-10-30 22:05:00|3.65|2.15|3.65|2.15|3.65|2.15|3.63|2.13|0
1761862200000|2025-10-30 22:10:00|3.64|2.14|3.65|2.15|3.66|2.16|3.64|2.14|0
1761862500000|2025-10-30 22:15:00|3.66|2.16|3.65|2.15|3.66|2.16|3.65|2.15|0
1761862800000|2025-10-30 22:20:00|3.64|2.14|3.64|2.14|3.65|2.15|3.63|2.13|0
1761863100000|2025-10-30 22:25:00|3.65|2.15|3.63|2.13|3.65|2.15|3.63|2.13|0
1761863400000|2025-10-30 22:30:00|3.62|2.12|3.65|2.15|3.65|2.15|3.62|2.12|0
1761863700000|2025-10-30 22:35:00|3.64|2.14|3.64|2.14|3.65|2.15|3.64|2.14|0
1761864000000|2025-10-30 22:40:00|3.65|2.15|3.65|2.15|3.65|2.15|3.65|2.15|0
1761864300000|2025-10-30 22:45:00|3.64|2.14|3.66|2.16|3.66|2.16|3.64|2.14|0
1761864600000|2025-10-30 22:50:00|3.67|2.17|3.66|2.16|3.67|2.17|3.65|2.15|0
1761864900000|2025-10-30 22:55:00|3.65|2.15|3.65|2.15|3.66|2.16|3.64|2.14|0
1761865200000|2025-10-30 23:00:00|3.64|2.14|3.64|2.14|3.65|2.15|3.64|2.14|0
1761865500000|2025-10-30 23:05:00|3.65|2.15|3.65|2.15|3.66|2.16|3.65|2.15|0
1761865800000|2025-10-30 23:10:00|3.64|2.14|3.65|2.15|3.65|2.15|3.63|2.13|0
1761866100000|2025-10-30 23:15:00|3.66|2.16|3.67|2.17|3.68|2.18|3.66|2.16|0
1761866400000|2025-10-30 23:20:00|3.66|2.16|3.67|2.17|3.68|2.18|3.66|2.16|0
1761866700000|2025-10-30 23:25:00|3.68|2.18|3.66|2.16|3.68|2.18|3.65|2.15|0
1761867000000|2025-10-30 23:30:00|3.65|2.15|3.68|2.18|3.68|2.18|3.65|2.15|0
1761867300000|2025-10-30 23:35:00|3.67|2.17|3.65|2.15|3.67|2.17|3.65|2.15|0
1761867600000|2025-10-30 23:40:00|3.66|2.16|3.64|2.14|3.66|2.16|3.64|2.14|0
1761867900000|2025-10-30 23:45:00|3.63|2.13|3.63|2.13|3.63|2.13|3.62|2.12|0
1761868200000|2025-10-30 23:50:00|3.62|2.12|3.62|2.12|3.63|2.13|3.62|2.12|0
1761868500000|2025-10-30 23:55:00|3.61|2.11|3.6|2.1|3.61|2.11|3.59|2.09|0
1761868800000|2025-10-31 00:00:00|3.61|2.11|3.65|2.15|3.65|2.15|3.61|2.11|0
1761869100000|2025-10-31 00:05:00|3.66|2.16|3.65|2.15|3.67|2.17|3.65|2.15|0
1761869400000|2025-10-31 00:10:00|3.66|2.16|3.63|2.13|3.66|2.16|3.63|2.13|0
1761869700000|2025-10-31 00:15:00|3.28|2.48|3.31|2.51|3.34|2.54|3.28|2.48|0
1761870000000|2025-10-31 00:20:00|3.3|2.5|3.27|2.47|3.31|2.51|3.27|2.47|0
1761870300000|2025-10-31 00:25:00|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1761870600000|2025-10-31 00:30:00|3.24|2.44|3.23|2.43|3.24|2.44|3.23|2.43|0
1761870900000|2025-10-31 00:35:00|3.24|2.44|3.23|2.43|3.24|2.44|3.22|2.42|0
1761871200000|2025-10-31 00:40:00|3.22|2.42|3.23|2.43|3.24|2.44|3.22|2.42|0
1761871500000|2025-10-31 00:45:00|3.22|2.42|3.24|2.44|3.24|2.44|3.22|2.42|0
1761871800000|2025-10-31 00:50:00|3.23|2.43|3.23|2.43|3.23|2.43|3.22|2.42|0
1761872100000|2025-10-31 00:55:00|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1761872400000|2025-10-31 01:00:00|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1761872700000|2025-10-31 01:05:00|3.24|2.44|3.23|2.43|3.24|2.44|3.23|2.43|0
1761873000000|2025-10-31 01:10:00|3.22|2.42|3.24|2.44|3.24|2.44|3.22|2.42|0
1761873300000|2025-10-31 01:15:00|3.23|2.43|3.26|2.46|3.26|2.46|3.22|2.42|0
1761873600000|2025-10-31 01:20:00|3.25|2.45|3.26|2.46|3.26|2.46|3.24|2.44|0
1761873900000|2025-10-31 01:25:00|3.25|2.45|3.26|2.46|3.26|2.46|3.24|2.44|0
1761874200000|2025-10-31 01:30:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1761874500000|2025-10-31 01:35:00|3.25|2.45|3.19|2.39|3.26|2.46|3.19|2.39|0
1761874800000|2025-10-31 01:40:00|3.2|2.4|3.18|2.38|3.2|2.4|3.17|2.37|0
1761875100000|2025-10-31 01:45:00|3.19|2.39|3.18|2.38|3.19|2.39|3.17|2.37|0
1761875400000|2025-10-31 01:50:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1761875700000|2025-10-31 01:55:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1761876000000|2025-10-31 02:00:00|3.17|2.37|3.18|2.38|3.19|2.39|3.17|2.37|0
1761876300000|2025-10-31 02:05:00|3.19|2.39|3.18|2.38|3.19|2.39|3.17|2.37|0
1761876600000|2025-10-31 02:10:00|3.2|2.4|3.2|2.4|3.21|2.41|3.2|2.4|0
1761876900000|2025-10-31 02:15:00|3.21|2.41|3.23|2.43|3.23|2.43|3.2|2.4|0
1761877200000|2025-10-31 02:20:00|3.22|2.42|3.21|2.41|3.22|2.42|3.2|2.4|0
1761877500000|2025-10-31 02:25:00|3.22|2.42|3.21|2.41|3.22|2.42|3.2|2.4|0
1761877800000|2025-10-31 02:30:00|3.2|2.4|3.23|2.43|3.23|2.43|3.2|2.4|0
1761878100000|2025-10-31 02:35:00|3.24|2.44|3.23|2.43|3.24|2.44|3.22|2.42|0
1761878400000|2025-10-31 02:40:00|3.22|2.42|3.24|2.44|3.24|2.44|3.22|2.42|0
1761878700000|2025-10-31 02:45:00|3.26|2.46|3.26|2.46|3.3|2.5|3.25|2.45|0
1761879000000|2025-10-31 02:50:00|3.25|2.45|3.26|2.46|3.26|2.46|3.24|2.44|0
1761879300000|2025-10-31 02:55:00|3.25|2.45|3.25|2.45|3.27|2.47|3.25|2.45|0
1761879600000|2025-10-31 03:00:00|3.26|2.46|3.26|2.46|3.26|2.46|3.25|2.45|0
1761879900000|2025-10-31 03:05:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1761880200000|2025-10-31 03:10:00|3.25|2.45|3.2|2.4|3.26|2.46|3.2|2.4|0
1761880500000|2025-10-31 03:15:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1761880800000|2025-10-31 03:20:00|3.21|2.41|3.25|2.45|3.26|2.46|3.21|2.41|0
1761881100000|2025-10-31 03:25:00|3.24|2.44|3.26|2.46|3.27|2.47|3.24|2.44|0
1761881400000|2025-10-31 03:30:00|3.25|2.45|3.23|2.43|3.26|2.46|3.22|2.42|0
1761881700000|2025-10-31 03:35:00|3.22|2.42|3.23|2.43|3.24|2.44|3.22|2.42|0
1761882000000|2025-10-31 03:40:00|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1761882300000|2025-10-31 03:45:00|3.22|2.42|3.21|2.41|3.23|2.43|3.21|2.41|0
1761882600000|2025-10-31 03:50:00|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1761882900000|2025-10-31 03:55:00|3.2|2.4|3.2|2.4|3.21|2.41|3.2|2.4|0
1761883200000|2025-10-31 04:00:00|3.21|2.41|3.21|2.41|3.21|2.41|3.2|2.4|0
1761883500000|2025-10-31 04:05:00|3.2|2.4|3.18|2.38|3.21|2.41|3.17|2.37|0
1761883800000|2025-10-31 04:10:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1761884100000|2025-10-31 04:15:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1761884400000|2025-10-31 04:20:00|3.19|2.39|3.18|2.38|3.19|2.39|3.18|2.38|0
1761884700000|2025-10-31 04:25:00|3.17|2.37|3.15|2.35|3.19|2.39|3.15|2.35|0
1761885000000|2025-10-31 04:30:00|3.18|2.38|3.18|2.38|3.18|2.38|3.17|2.37|0
1761885300000|2025-10-31 04:35:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1761885600000|2025-10-31 04:40:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1761885900000|2025-10-31 04:45:00|3.19|2.39|3.18|2.38|3.19|2.39|3.17|2.37|0
1761886200000|2025-10-31 04:50:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1761886500000|2025-10-31 04:55:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1761886800000|2025-10-31 05:00:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1761887100000|2025-10-31 05:05:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1761887400000|2025-10-31 05:10:00|3.23|2.43|3.22|2.42|3.23|2.43|3.22|2.42|0
1761887700000|2025-10-31 05:15:00|3.23|2.43|3.23|2.43|3.23|2.43|3.22|2.42|0
1761888000000|2025-10-31 05:20:00|3.22|2.42|3.24|2.44|3.24|2.44|3.22|2.42|0
1761888300000|2025-10-31 05:25:00|3.22|2.42|3.24|2.44|3.24|2.44|3.22|2.42|0
1761888600000|2025-10-31 05:30:00|3.22|2.42|3.22|2.42|3.23|2.43|3.22|2.42|0
1761888900000|2025-10-31 05:35:00|3.23|2.43|3.23|2.43|3.23|2.43|3.22|2.42|0
1761889200000|2025-10-31 05:40:00|3.22|2.42|3.22|2.42|3.23|2.43|3.22|2.42|0
1761889500000|2025-10-31 05:45:00|3.2|2.4|3.2|2.4|3.21|2.41|3.2|2.4|0
1761889800000|2025-10-31 05:50:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1761890100000|2025-10-31 05:55:00|3.19|2.39|3.23|2.43|3.23|2.43|3.19|2.39|0
1761890400000|2025-10-31 06:00:00|3.28|2.48|3.26|2.46|3.28|2.48|3.2|2.4|0
1761890700000|2025-10-31 06:05:00|3.2|2.4|3.23|2.43|3.26|2.46|3.2|2.4|0
1761891000000|2025-10-31 06:10:00|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1761891300000|2025-10-31 06:15:00|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1761891600000|2025-10-31 06:20:00|3.22|2.42|3.22|2.42|3.24|2.44|3.22|2.42|0
1761891900000|2025-10-31 06:25:00|3.23|2.43|3.18|2.38|3.23|2.43|3.17|2.37|0
1761892200000|2025-10-31 06:30:00|3.23|2.43|3.23|2.43|3.24|2.44|3.18|2.38|0
1761892500000|2025-10-31 06:35:00|3.22|2.42|3.23|2.43|3.23|2.43|3.18|2.38|0
1761892800000|2025-10-31 06:40:00|3.24|2.44|3.18|2.38|3.24|2.44|3.17|2.37|0
1761893100000|2025-10-31 06:45:00|3.21|2.41|3.21|2.41|3.21|2.41|3.18|2.38|0
1761893400000|2025-10-31 06:50:00|3.2|2.4|3.18|2.38|3.21|2.41|3.17|2.37|0
1761894000000|2025-10-31 07:00:00|3.23|2.43|3.18|2.38|3.23|2.43|3.15|2.35|0
1761894300000|2025-10-31 07:05:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1761894600000|2025-10-31 07:10:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1761894900000|2025-10-31 07:15:00|3.17|2.37|3.18|2.38|3.19|2.39|3.17|2.37|0
1761895200000|2025-10-31 07:20:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1761895500000|2025-10-31 07:25:00|3.17|2.37|3.17|2.37|3.18|2.38|3.17|2.37|0
1761895800000|2025-10-31 07:30:00|3.18|2.38|3.13|2.33|3.18|2.38|3.13|2.33|0
1761896100000|2025-10-31 07:35:00|3.12|2.32|3.13|2.33|3.13|2.33|3.12|2.32|0
1761896400000|2025-10-31 07:40:00|3.12|2.32|3.1|2.3|3.13|2.33|3.07|2.27|0
1761896700000|2025-10-31 07:45:00|3.11|2.31|3.1|2.3|3.11|2.31|3.1|2.3|0
1761897000000|2025-10-31 07:50:00|3.11|2.31|3.1|2.3|3.11|2.31|3.1|2.3|0
1761897300000|2025-10-31 07:55:00|3.08|2.28|3.08|2.28|3.08|2.28|3.07|2.27|0
1761897600000|2025-10-31 08:00:00|3.09|2.29|3.08|2.28|3.09|2.29|3.07|2.27|0
1761897900000|2025-10-31 08:05:00|3.09|2.29|3.1|2.3|3.11|2.31|3.07|2.27|0
1761898200000|2025-10-31 08:10:00|3.11|2.31|3.13|2.33|3.14|2.34|3.09|2.29|0
1761898500000|2025-10-31 08:15:00|3.12|2.32|3.13|2.33|3.14|2.34|3.12|2.32|0
1761898800000|2025-10-31 08:20:00|3.12|2.32|3.13|2.33|3.14|2.34|3.12|2.32|0
1761899100000|2025-10-31 08:25:00|3.1|2.3|3.1|2.3|3.12|2.32|3.09|2.29|0
1761899400000|2025-10-31 08:30:00|3.11|2.31|3.08|2.28|3.11|2.31|3.08|2.28|0
1761899700000|2025-10-31 08:35:00|3.07|2.27|3.08|2.28|3.09|2.29|3.07|2.27|0
1761900000000|2025-10-31 08:40:00|3.07|2.27|3.08|2.28|3.08|2.28|3.07|2.27|0
1761900300000|2025-10-31 08:45:00|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1761900600000|2025-10-31 08:50:00|3.07|2.27|3.08|2.28|3.08|2.28|3.07|2.27|0
1761900900000|2025-10-31 08:55:00|3.07|2.27|3.08|2.28|3.09|2.29|3.07|2.27|0
1761901200000|2025-10-31 09:00:00|3.07|2.27|3.09|2.29|3.09|2.29|3.07|2.27|0
1761901500000|2025-10-31 09:05:00|3.08|2.28|3.08|2.28|3.08|2.28|3.07|2.27|0
1761901800000|2025-10-31 09:10:00|3.07|2.27|3.08|2.28|3.08|2.28|3.07|2.27|0
1761902100000|2025-10-31 09:15:00|3.05|2.25|3.08|2.28|3.08|2.28|3.05|2.25|0
1761902400000|2025-10-31 09:20:00|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1761902700000|2025-10-31 09:25:00|3.07|2.27|3.08|2.28|3.08|2.28|3.07|2.27|0
1761903000000|2025-10-31 09:30:00|3.07|2.27|3.08|2.28|3.08|2.28|3.07|2.27|0
1761903300000|2025-10-31 09:35:00|3.09|2.29|3.07|2.27|3.09|2.29|3.07|2.27|0
1761903600000|2025-10-31 09:40:00|3.08|2.28|3.08|2.28|3.09|2.29|3.08|2.28|0
1761903900000|2025-10-31 09:45:00|3.07|2.27|3.09|2.29|3.09|2.29|3.07|2.27|0
1761904200000|2025-10-31 09:50:00|3.08|2.28|3.08|2.28|3.08|2.28|3.05|2.25|0
1761904500000|2025-10-31 09:55:00|3.09|2.29|3.08|2.28|3.09|2.29|3.07|2.27|0
1761904800000|2025-10-31 10:00:00|3.07|2.27|3.08|2.28|3.09|2.29|3.07|2.27|0
1761905100000|2025-10-31 10:05:00|3.09|2.29|3.1|2.3|3.11|2.31|3.08|2.28|0
1761905400000|2025-10-31 10:10:00|3.11|2.31|3.11|2.31|3.11|2.31|3.1|2.3|0
1761905700000|2025-10-31 10:15:00|3.1|2.3|3.13|2.33|3.13|2.33|3.1|2.3|0
1761906000000|2025-10-31 10:20:00|3.1|2.3|3.1|2.3|3.11|2.31|3.1|2.3|0
1761906300000|2025-10-31 10:25:00|3.11|2.31|3.12|2.32|3.13|2.33|3.1|2.3|0
1761906600000|2025-10-31 10:30:00|3.13|2.33|3.1|2.3|3.13|2.33|3.1|2.3|0
1761906900000|2025-10-31 10:35:00|3.11|2.31|3.1|2.3|3.11|2.31|3.09|2.29|0
1761907200000|2025-10-31 10:40:00|3.11|2.31|3.1|2.3|3.11|2.31|3.1|2.3|0
1761907500000|2025-10-31 10:45:00|3.09|2.29|3.11|2.31|3.11|2.31|3.09|2.29|0
1761907800000|2025-10-31 10:50:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1761908100000|2025-10-31 10:55:00|3.12|2.32|3.11|2.31|3.12|2.32|3.1|2.3|0
1761908400000|2025-10-31 11:00:00|3.1|2.3|3.11|2.31|3.12|2.32|3.09|2.29|0
1761908700000|2025-10-31 11:05:00|3.1|2.3|3.08|2.28|3.11|2.31|3.08|2.28|0
1761909000000|2025-10-31 11:10:00|3.05|2.25|3.08|2.28|3.09|2.29|3.05|2.25|0
1761909300000|2025-10-31 11:15:00|3.07|2.27|3.1|2.3|3.11|2.31|3.07|2.27|0
1761909600000|2025-10-31 11:20:00|3.11|2.31|3.08|2.28|3.11|2.31|3.08|2.28|0
1761909900000|2025-10-31 11:25:00|3.07|2.27|3.05|2.25|3.08|2.28|3.05|2.25|0
1761910200000|2025-10-31 11:30:00|3.06|2.26|3.05|2.25|3.06|2.26|3.05|2.25|0
1761910500000|2025-10-31 11:35:00|3.06|2.26|3.05|2.25|3.06|2.26|3.05|2.25|0
1761910800000|2025-10-31 11:40:00|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1761911100000|2025-10-31 11:45:00|3.05|2.25|3.05|2.25|3.06|2.26|3.04|2.24|0
1761911400000|2025-10-31 11:50:00|3.04|2.24|3.06|2.26|3.06|2.26|3.02|2.22|0
1761911700000|2025-10-31 11:55:00|3.05|2.25|3.05|2.25|3.06|2.26|3.04|2.24|0
1761912000000|2025-10-31 12:00:00|3.06|2.26|3.05|2.25|3.06|2.26|3.04|2.24|0
1761912300000|2025-10-31 12:05:00|3.06|2.26|3.02|2.22|3.06|2.26|3.02|2.22|0
1761912600000|2025-10-31 12:10:00|3.03|2.23|3.05|2.25|3.05|2.25|3.02|2.22|0
1761912900000|2025-10-31 12:15:00|3.03|2.23|3|2.2|3.05|2.25|2.99|2.19|0
1761913200000|2025-10-31 12:20:00|3.01|2.21|3|2.2|3.01|2.21|2.99|2.19|0
1761913500000|2025-10-31 12:25:00|3.01|2.21|3.01|2.21|3.02|2.22|3|2.2|0
1761913800000|2025-10-31 12:30:00|3|2.2|3|2.2|3.02|2.22|2.99|2.19|0
1761914100000|2025-10-31 12:35:00|3.01|2.21|3.07|2.27|3.1|2.3|3.01|2.21|0
1761914400000|2025-10-31 12:40:00|3.08|2.28|3.1|2.3|3.11|2.31|3.07|2.27|0
1761914700000|2025-10-31 12:45:00|3.11|2.31|3.11|2.31|3.11|2.31|3.09|2.29|0
1761915000000|2025-10-31 12:50:00|3.1|2.3|3.08|2.28|3.11|2.31|3.07|2.27|0
1761915300000|2025-10-31 12:55:00|3.09|2.29|3.1|2.3|3.1|2.3|3.07|2.27|0
1761915600000|2025-10-31 13:00:00|3.11|2.31|3.08|2.28|3.12|2.32|3.08|2.28|0
1761915900000|2025-10-31 13:05:00|3.09|2.29|3.1|2.3|3.11|2.31|3.05|2.25|0
1761916200000|2025-10-31 13:10:00|3.11|2.31|3.08|2.28|3.11|2.31|3.08|2.28|0
1761916500000|2025-10-31 13:15:00|3.09|2.29|3.08|2.28|3.09|2.29|3.07|2.27|0
1761916800000|2025-10-31 13:20:00|3.07|2.27|3.43|1.93|3.43|2.3|3.07|1.93|0
1761917100000|2025-10-31 13:25:00|3.44|1.94|3.43|1.93|3.45|1.95|3.43|1.93|0
1761917400000|2025-10-31 13:30:00|3.1|2.3|3.18|2.38|3.18|2.38|3.08|2.28|0
1761917700000|2025-10-31 13:35:00|3.19|2.39|3.16|2.36|3.19|2.39|3.12|2.32|0
1761918000000|2025-10-31 13:40:00|3.17|2.37|3.27|2.47|3.29|2.49|3.17|2.37|0
1761918300000|2025-10-31 13:45:00|3.28|2.48|3.28|2.48|3.34|2.54|3.25|2.45|0
1761918600000|2025-10-31 13:50:00|3.33|2.53|3.32|2.52|3.35|2.55|3.21|2.41|0
1761918900000|2025-10-31 13:55:00|3.33|2.53|3.33|2.53|3.38|2.58|3.31|2.51|0
1761919200000|2025-10-31 14:00:00|3.37|2.57|3.42|2.62|3.44|2.64|3.32|2.52|0
1761919500000|2025-10-31 14:05:00|3.4|2.6|3.5|2.7|3.5|2.7|3.35|2.55|0
1761919800000|2025-10-31 14:10:00|3.42|2.62|3.48|2.68|3.54|2.74|3.41|2.61|0
1761920100000|2025-10-31 14:15:00|3.47|2.67|3.42|2.62|3.48|2.68|3.42|2.62|0
1761920400000|2025-10-31 14:20:00|3.46|2.66|3.45|2.65|3.54|2.74|3.42|2.62|0
1761920700000|2025-10-31 14:25:00|3.48|2.68|3.47|2.67|3.49|2.69|3.39|2.59|0
1761921000000|2025-10-31 14:30:00|3.49|2.69|3.48|2.68|3.5|2.7|3.41|2.61|0
1761921300000|2025-10-31 14:35:00|3.4|2.6|3.41|2.61|3.48|2.68|3.4|2.6|0
1761921600000|2025-10-31 14:40:00|3.42|2.62|3.38|2.58|3.45|2.65|3.35|2.55|0
1761921900000|2025-10-31 14:45:00|3.35|2.55|3.44|2.64|3.47|2.67|3.33|2.53|0
1761922200000|2025-10-31 14:50:00|3.45|2.65|3.43|2.63|3.45|2.65|3.41|2.61|0
1761922500000|2025-10-31 14:55:00|3.44|2.64|3.42|2.62|3.44|2.64|3.42|2.62|0
1761922800000|2025-10-31 15:00:00|3.43|2.63|3.43|2.63|3.45|2.65|3.41|2.61|0
1761923100000|2025-10-31 15:05:00|3.42|2.62|3.48|2.68|3.48|2.68|3.42|2.62|0
1761923400000|2025-10-31 15:10:00|3.51|2.71|3.53|2.73|3.53|2.73|3.49|2.69|0
1761923700000|2025-10-31 15:15:00|3.52|2.72|3.49|2.69|3.54|2.74|3.49|2.69|0
1761924000000|2025-10-31 15:20:00|3.5|2.7|3.53|2.73|3.54|2.74|3.5|2.7|0
1761924300000|2025-10-31 15:25:00|3.54|2.74|3.58|2.78|3.59|2.79|3.53|2.73|0
1761924600000|2025-10-31 15:30:00|3.57|2.77|3.58|2.78|3.59|2.79|3.53|2.73|0
1761924900000|2025-10-31 15:35:00|3.59|2.79|3.68|2.88|3.68|2.88|3.57|2.77|0
1761925200000|2025-10-31 15:40:00|3.69|2.89|3.73|2.93|3.76|2.96|3.67|2.87|0
1761925500000|2025-10-31 15:45:00|3.74|2.94|3.77|2.97|3.8|3|3.63|2.83|0
1761925800000|2025-10-31 15:50:00|3.78|2.98|3.78|2.98|3.8|3|3.71|2.91|0
1761926100000|2025-10-31 15:55:00|3.79|2.99|3.78|2.98|3.84|3.04|3.77|2.97|0
1761926400000|2025-10-31 16:00:00|3.8|3|3.78|2.98|3.85|3.05|3.78|2.98|0
1761926700000|2025-10-31 16:05:00|3.79|2.99|3.84|3.04|3.84|3.04|3.76|2.96|0
1761927000000|2025-10-31 16:10:00|3.83|3.03|3.87|3.07|3.9|3.1|3.81|3.01|0
1761927300000|2025-10-31 16:15:00|3.88|3.08|3.99|3.19|3.99|3.19|3.87|3.07|0
1761927600000|2025-10-31 16:20:00|3.98|3.18|3.87|3.07|3.99|3.19|3.86|3.06|0
1761927900000|2025-10-31 16:25:00|3.81|3.01|3.73|2.93|3.84|3.04|3.72|2.92|0
1761928200000|2025-10-31 16:30:00|3.72|2.92|3.74|2.94|3.74|2.94|3.71|2.91|0
1761928500000|2025-10-31 16:35:00|3.73|2.93|3.74|2.94|3.75|2.95|3.71|2.91|0
1761928800000|2025-10-31 16:40:00|3.73|2.93|3.82|3.02|3.85|3.05|3.73|2.93|0
1761929100000|2025-10-31 16:45:00|3.83|3.03|3.93|3.13|3.94|3.14|3.81|3.01|0
1761929400000|2025-10-31 16:50:00|3.88|3.08|4.04|3.24|4.05|3.25|3.87|3.07|0
1761929700000|2025-10-31 16:55:00|4.03|3.23|4.03|3.23|4.11|3.31|3.99|3.19|0
1761930000000|2025-10-31 17:00:00|4.04|3.24|4.08|3.28|4.14|3.34|3.99|3.19|0
1761930300000|2025-10-31 17:05:00|4.07|3.27|4.03|3.23|4.18|3.38|4.03|3.23|0
1761930600000|2025-10-31 17:10:00|4.08|3.28|4.13|3.33|4.18|3.38|4.06|3.26|0
1761930900000|2025-10-31 17:15:00|4.14|3.34|4.18|3.38|4.23|3.43|4.13|3.33|0
1761931200000|2025-10-31 17:20:00|4.23|3.43|4.23|3.43|4.29|3.49|4.22|3.42|0
1761931500000|2025-10-31 17:25:00|4.22|3.42|4.13|3.33|4.23|3.43|4.12|3.32|0
1761931800000|2025-10-31 17:30:00|4.12|3.32|4.18|3.38|4.18|3.38|4.04|3.24|0
1761932100000|2025-10-31 17:35:00|4.17|3.37|4.18|3.38|4.29|3.49|4.12|3.32|0
1761932400000|2025-10-31 17:40:00|4.17|3.37|4.07|3.27|4.19|3.39|4.07|3.27|0
1761932700000|2025-10-31 17:45:00|4.08|3.28|3.97|3.17|4.09|3.29|3.96|3.16|0
1761933000000|2025-10-31 17:50:00|3.96|3.16|3.98|3.18|4|3.2|3.96|3.16|0
1761933300000|2025-10-31 17:55:00|3.97|3.17|4.03|3.23|4.07|3.27|3.97|3.17|0
1761933600000|2025-10-31 18:00:00|4.02|3.22|3.93|3.13|4.04|3.24|3.91|3.11|0
1761933900000|2025-10-31 18:05:00|3.92|3.12|3.87|3.07|3.95|3.15|3.87|3.07|0
1761934200000|2025-10-31 18:10:00|3.88|3.08|3.87|3.07|3.89|3.09|3.86|3.06|0
1761934500000|2025-10-31 18:15:00|3.83|3.03|3.83|3.03|3.9|3.1|3.82|3.02|0
1761934800000|2025-10-31 18:20:00|3.82|3.02|3.83|3.03|3.89|3.09|3.81|3.01|0
1761935100000|2025-10-31 18:25:00|3.84|3.04|3.83|3.03|3.85|3.05|3.81|3.01|0
1761935400000|2025-10-31 18:30:00|3.84|3.04|3.82|3.02|3.84|3.04|3.78|2.98|0
1761935700000|2025-10-31 18:35:00|3.83|3.03|3.83|3.03|3.88|3.08|3.82|3.02|0
1761936000000|2025-10-31 18:40:00|3.84|3.04|3.73|2.93|3.84|3.04|3.72|2.92|0
1761936300000|2025-10-31 18:45:00|3.74|2.94|3.77|2.97|3.78|2.98|3.73|2.93|0
1761936600000|2025-10-31 18:50:00|3.78|2.98|3.78|2.98|3.79|2.99|3.77|2.97|0
1761936900000|2025-10-31 18:55:00|3.77|2.97|3.73|2.93|3.83|3.03|3.71|2.91|0
1761937200000|2025-10-31 19:00:00|3.74|2.94|3.74|2.94|3.74|2.94|3.67|2.87|0
1761937500000|2025-10-31 19:05:00|3.73|2.93|3.68|2.88|3.74|2.94|3.67|2.87|0
1761937800000|2025-10-31 19:10:00|3.67|2.87|3.68|2.88|3.69|2.89|3.66|2.86|0
1761938100000|2025-10-31 19:15:00|3.67|2.87|3.63|2.83|3.68|2.88|3.62|2.82|0
1761938400000|2025-10-31 19:20:00|3.62|2.82|3.58|2.78|3.64|2.84|3.57|2.77|0
1761938700000|2025-10-31 19:25:00|3.57|2.77|3.57|2.77|3.59|2.79|3.56|2.76|0
1761939000000|2025-10-31 19:30:00|3.58|2.78|3.49|2.69|3.59|2.79|3.48|2.68|0
1761939300000|2025-10-31 19:35:00|3.5|2.7|3.54|2.74|3.55|2.75|3.5|2.7|0
1761939600000|2025-10-31 19:40:00|3.53|2.73|3.53|2.73|3.54|2.74|3.52|2.72|0
1761939900000|2025-10-31 19:45:00|3.54|2.74|3.58|2.78|3.59|2.79|3.52|2.72|0
1761940200000|2025-10-31 19:50:00|3.57|2.77|3.6|2.8|3.61|2.81|3.52|2.72|0
1761940500000|2025-10-31 19:55:00|3.62|2.82|3.65|2.85|3.65|2.85|3.57|2.77|0
1761940800000|2025-10-31 20:00:00|3.66|2.86|3.63|2.83|3.68|2.88|3.6|2.8|0
1761941100000|2025-10-31 20:05:00|3.64|2.84|3.66|2.86|3.7|2.9|3.63|2.83|0
1761941400000|2025-10-31 20:10:00|3.67|2.87|3.65|2.85|3.67|2.87|3.62|2.82|0
1762132500000|2025-11-03 01:15:00|3.43|2.63|3.43|2.63|3.43|2.63|3.43|2.63|0
1762132800000|2025-11-03 01:20:00|3.42|2.62|3.43|2.63|3.44|2.64|3.42|2.62|0
1762133100000|2025-11-03 01:25:00|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1762133400000|2025-11-03 01:30:00|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1762133700000|2025-11-03 01:35:00|3.42|2.62|3.46|2.66|3.46|2.66|3.42|2.62|0
1762134000000|2025-11-03 01:40:00|3.45|2.65|3.45|2.65|3.46|2.66|3.44|2.64|0
1762134300000|2025-11-03 01:45:00|3.46|2.66|3.45|2.65|3.46|2.66|3.45|2.65|0
1762134600000|2025-11-03 01:50:00|3.46|2.66|3.46|2.66|3.46|2.66|3.45|2.65|0
1762134900000|2025-11-03 01:55:00|3.45|2.65|3.5|2.7|3.51|2.71|3.45|2.65|0
1762135200000|2025-11-03 02:00:00|3.51|2.71|3.5|2.7|3.51|2.71|3.5|2.7|0
1762135500000|2025-11-03 02:05:00|3.51|2.71|3.51|2.71|3.51|2.71|3.49|2.69|0
1762135800000|2025-11-03 02:10:00|3.52|2.72|3.5|2.7|3.52|2.72|3.49|2.69|0
1762136100000|2025-11-03 02:15:00|3.49|2.69|3.45|2.65|3.51|2.71|3.45|2.65|0
1762136400000|2025-11-03 02:20:00|3.46|2.66|3.46|2.66|3.46|2.66|3.45|2.65|0
1762136700000|2025-11-03 02:25:00|3.45|2.65|3.46|2.66|3.47|2.67|3.45|2.65|0
1762137000000|2025-11-03 02:30:00|3.47|2.67|3.51|2.71|3.51|2.71|3.45|2.65|0
1762137300000|2025-11-03 02:35:00|3.52|2.72|3.53|2.73|3.54|2.74|3.51|2.71|0
1762137600000|2025-11-03 02:40:00|3.52|2.72|3.53|2.73|3.53|2.73|3.52|2.72|0
1762137900000|2025-11-03 02:45:00|3.54|2.74|3.53|2.73|3.54|2.74|3.5|2.7|0
1762138200000|2025-11-03 02:50:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1762138500000|2025-11-03 02:55:00|3.54|2.74|3.53|2.73|3.55|2.75|3.52|2.72|0
1762138800000|2025-11-03 03:00:00|3.52|2.72|3.53|2.73|3.53|2.73|3.52|2.72|0
1762139100000|2025-11-03 03:05:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1762139400000|2025-11-03 03:10:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1762139700000|2025-11-03 03:15:00|3.52|2.72|3.53|2.73|3.53|2.73|3.52|2.72|0
1762140000000|2025-11-03 03:20:00|3.54|2.74|3.56|2.76|3.56|2.76|3.53|2.73|0
1762140300000|2025-11-03 03:25:00|3.55|2.75|3.55|2.75|3.56|2.76|3.54|2.74|0
1762140600000|2025-11-03 03:30:00|3.56|2.76|3.52|2.72|3.56|2.76|3.52|2.72|0
1762140900000|2025-11-03 03:35:00|3.53|2.73|3.52|2.72|3.53|2.73|3.52|2.72|0
1762141200000|2025-11-03 03:40:00|3.53|2.73|3.53|2.73|3.54|2.74|3.52|2.72|0
1762141500000|2025-11-03 03:45:00|3.54|2.74|3.52|2.72|3.54|2.74|3.52|2.72|0
1762141800000|2025-11-03 03:50:00|3.53|2.73|3.53|2.73|3.53|2.73|3.52|2.72|0
1762142100000|2025-11-03 03:55:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1762142400000|2025-11-03 04:00:00|3.54|2.74|3.53|2.73|3.54|2.74|3.53|2.73|0
1762142700000|2025-11-03 04:05:00|3.52|2.72|3.52|2.72|3.53|2.73|3.52|2.72|0
1762143000000|2025-11-03 04:10:00|3.53|2.73|3.53|2.73|3.53|2.73|3.52|2.72|0
1762143600000|2025-11-03 04:20:00|3.52|2.72|3.48|2.68|3.53|2.73|3.47|2.67|0
1762143900000|2025-11-03 04:25:00|3.47|2.67|3.46|2.66|3.48|2.68|3.45|2.65|0
1762144200000|2025-11-03 04:30:00|3.47|2.67|3.48|2.68|3.48|2.68|3.45|2.65|0
1762144500000|2025-11-03 04:35:00|3.47|2.67|3.47|2.67|3.48|2.68|3.47|2.67|0
1762144800000|2025-11-03 04:40:00|3.48|2.68|3.48|2.68|3.49|2.69|3.48|2.68|0
1762145100000|2025-11-03 04:45:00|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1762145400000|2025-11-03 04:50:00|3.48|2.68|3.48|2.68|3.48|2.68|3.47|2.67|0
1762146000000|2025-11-03 05:00:00|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1762146300000|2025-11-03 05:05:00|3.49|2.69|3.48|2.68|3.49|2.69|3.48|2.68|0
1762146600000|2025-11-03 05:10:00|3.49|2.69|3.48|2.68|3.49|2.69|3.47|2.67|0
1762146900000|2025-11-03 05:15:00|3.49|2.69|3.49|2.69|3.49|2.69|3.48|2.68|0
1762147200000|2025-11-03 05:20:00|3.48|2.68|3.48|2.68|3.49|2.69|3.47|2.67|0
1762147500000|2025-11-03 05:25:00|3.47|2.67|3.48|2.68|3.48|2.68|3.44|2.64|0
1762147800000|2025-11-03 05:30:00|3.45|2.65|3.47|2.67|3.49|2.69|3.45|2.65|0
1762148100000|2025-11-03 05:35:00|3.48|2.68|3.48|2.68|3.49|2.69|3.47|2.67|0
1762148400000|2025-11-03 05:40:00|3.49|2.69|3.48|2.68|3.49|2.69|3.46|2.66|0
1762148700000|2025-11-03 05:45:00|3.49|2.69|3.49|2.69|3.49|2.69|3.48|2.68|0
1762149000000|2025-11-03 05:50:00|3.48|2.68|3.48|2.68|3.49|2.69|3.47|2.67|0
1762149300000|2025-11-03 05:55:00|3.49|2.69|3.52|2.72|3.53|2.73|3.47|2.67|0
1762149600000|2025-11-03 06:00:00|3.53|2.73|3.53|2.73|3.54|2.74|3.51|2.71|0
1762149900000|2025-11-03 06:05:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1762150200000|2025-11-03 06:10:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1762150500000|2025-11-03 06:15:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1762150800000|2025-11-03 06:20:00|3.54|2.74|3.53|2.73|3.56|2.76|3.52|2.72|0
1762151100000|2025-11-03 06:25:00|3.54|2.74|3.55|2.75|3.57|2.77|3.53|2.73|0
1762151400000|2025-11-03 06:30:00|3.56|2.76|3.55|2.75|3.56|2.76|3.54|2.74|0
1762151700000|2025-11-03 06:35:00|3.52|2.72|3.55|2.75|3.55|2.75|3.52|2.72|0
1762152000000|2025-11-03 06:40:00|3.56|2.76|3.55|2.75|3.57|2.77|3.55|2.75|0
1762152300000|2025-11-03 06:45:00|3.56|2.76|3.58|2.78|3.63|2.83|3.55|2.75|0
1762152600000|2025-11-03 06:50:00|3.57|2.77|3.56|2.76|3.58|2.78|3.55|2.75|0
1762152900000|2025-11-03 06:55:00|3.55|2.75|3.55|2.75|3.56|2.76|3.55|2.75|0
1762153200000|2025-11-03 07:00:00|3.56|2.76|3.63|2.83|3.64|2.84|3.54|2.74|0
1762153500000|2025-11-03 07:05:00|3.64|2.84|3.62|2.82|3.64|2.84|3.61|2.81|0
1762153800000|2025-11-03 07:10:00|3.63|2.83|3.63|2.83|3.64|2.84|3.62|2.82|0
1762154100000|2025-11-03 07:15:00|3.64|2.84|3.63|2.83|3.64|2.84|3.62|2.82|0
1762154400000|2025-11-03 07:20:00|3.64|2.84|3.57|2.77|3.64|2.84|3.57|2.77|0
1762154700000|2025-11-03 07:25:00|3.58|2.78|3.58|2.78|3.59|2.79|3.57|2.77|0
1762155000000|2025-11-03 07:30:00|3.59|2.79|3.58|2.78|3.59|2.79|3.57|2.77|0
1762155300000|2025-11-03 07:35:00|3.57|2.77|3.57|2.77|3.59|2.79|3.57|2.77|0
1762155600000|2025-11-03 07:40:00|3.58|2.78|3.58|2.78|3.59|2.79|3.57|2.77|0
1762155900000|2025-11-03 07:45:00|3.59|2.79|3.58|2.78|3.59|2.79|3.57|2.77|0
1762156200000|2025-11-03 07:50:00|3.59|2.79|3.58|2.78|3.59|2.79|3.57|2.77|0
1762156500000|2025-11-03 07:55:00|3.59|2.79|3.58|2.78|3.59|2.79|3.57|2.77|0
1762156800000|2025-11-03 08:00:00|3.59|2.79|3.58|2.78|3.59|2.79|3.56|2.76|0
1762157100000|2025-11-03 08:05:00|3.57|2.77|3.58|2.78|3.59|2.79|3.57|2.77|0
1762157400000|2025-11-03 08:10:00|3.59|2.79|3.56|2.76|3.59|2.79|3.55|2.75|0
1762157700000|2025-11-03 08:15:00|3.55|2.75|3.55|2.75|3.57|2.77|3.54|2.74|0
1762158000000|2025-11-03 08:20:00|3.56|2.76|3.56|2.76|3.57|2.77|3.54|2.74|0
1762158300000|2025-11-03 08:25:00|3.55|2.75|3.56|2.76|3.57|2.77|3.54|2.74|0
1762158600000|2025-11-03 08:30:00|3.55|2.75|3.55|2.75|3.56|2.76|3.54|2.74|0
1762158900000|2025-11-03 08:35:00|3.56|2.76|3.55|2.75|3.57|2.77|3.54|2.74|0
1762159200000|2025-11-03 08:40:00|3.56|2.76|3.55|2.75|3.56|2.76|3.54|2.74|0
1762159500000|2025-11-03 08:45:00|3.54|2.74|3.48|2.68|3.56|2.76|3.48|2.68|0
1762159800000|2025-11-03 08:50:00|3.47|2.67|3.48|2.68|3.48|2.68|3.42|2.62|0
1762160100000|2025-11-03 08:55:00|3.47|2.67|3.43|2.63|3.49|2.69|3.43|2.63|0
1762160400000|2025-11-03 09:00:00|3.38|2.58|3.4|2.6|3.44|2.64|3.37|2.57|0
1762160700000|2025-11-03 09:05:00|3.39|2.59|3.4|2.6|3.41|2.61|3.39|2.59|0
1762161000000|2025-11-03 09:10:00|3.35|2.55|3.4|2.6|3.41|2.61|3.35|2.55|0
1762161300000|2025-11-03 09:15:00|3.33|2.53|3.33|2.53|3.34|2.54|3.32|2.52|0
1762161600000|2025-11-03 09:20:00|3.34|2.54|3.32|2.52|3.34|2.54|3.3|2.5|0
1762161900000|2025-11-03 09:25:00|3.33|2.53|3.23|2.43|3.33|2.53|3.23|2.43|0
1762162200000|2025-11-03 09:30:00|3.22|2.42|3.28|2.48|3.29|2.49|3.22|2.42|0
1762162500000|2025-11-03 09:35:00|3.27|2.47|3.27|2.47|3.29|2.49|3.27|2.47|0
1762162800000|2025-11-03 09:40:00|3.28|2.48|3.28|2.48|3.29|2.49|3.28|2.48|0
1762163100000|2025-11-03 09:45:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1762163400000|2025-11-03 09:50:00|3.27|2.47|3.3|2.5|3.31|2.51|3.27|2.47|0
1762163700000|2025-11-03 09:55:00|3.31|2.51|3.31|2.51|3.31|2.51|3.3|2.5|0
1762164000000|2025-11-03 10:00:00|3.3|2.5|3.31|2.51|3.32|2.52|3.29|2.49|0
1762164300000|2025-11-03 10:05:00|3.3|2.5|3.31|2.51|3.31|2.51|3.29|2.49|0
1762164600000|2025-11-03 10:10:00|3.3|2.5|3.3|2.5|3.31|2.51|3.3|2.5|0
1762164900000|2025-11-03 10:15:00|3.31|2.51|3.31|2.51|3.35|2.55|3.3|2.5|0
1762165200000|2025-11-03 10:20:00|3.3|2.5|3.31|2.51|3.31|2.51|3.3|2.5|0
1762165500000|2025-11-03 10:25:00|3.28|2.48|3.28|2.48|3.29|2.49|3.27|2.47|0
1762165800000|2025-11-03 10:30:00|3.29|2.49|3.28|2.48|3.29|2.49|3.27|2.47|0
1762166100000|2025-11-03 10:35:00|3.27|2.47|3.29|2.49|3.29|2.49|3.27|2.47|0
1762166400000|2025-11-03 10:40:00|3.28|2.48|3.28|2.48|3.29|2.49|3.27|2.47|0
1762166700000|2025-11-03 10:45:00|3.29|2.49|3.26|2.46|3.29|2.49|3.25|2.45|0
1762167000000|2025-11-03 10:50:00|3.25|2.45|3.27|2.47|3.27|2.47|3.25|2.45|0
1762167300000|2025-11-03 10:55:00|3.25|2.45|3.28|2.48|3.28|2.48|3.25|2.45|0
1762167600000|2025-11-03 11:00:00|3.27|2.47|3.29|2.49|3.29|2.49|3.25|2.45|0
1762167900000|2025-11-03 11:05:00|3.28|2.48|3.25|2.45|3.29|2.49|3.25|2.45|0
1762168200000|2025-11-03 11:10:00|3.26|2.46|3.26|2.46|3.26|2.46|3.25|2.45|0
1762168500000|2025-11-03 11:15:00|3.25|2.45|3.23|2.43|3.26|2.46|3.23|2.43|0
1762168800000|2025-11-03 11:20:00|3.22|2.42|3.26|2.46|3.26|2.46|3.22|2.42|0
1762169100000|2025-11-03 11:25:00|3.27|2.47|3.25|2.45|3.27|2.47|3.25|2.45|0
1762169400000|2025-11-03 11:30:00|3.26|2.46|3.26|2.46|3.26|2.46|3.24|2.44|0
1762169700000|2025-11-03 11:35:00|3.27|2.47|3.25|2.45|3.27|2.47|3.25|2.45|0
1762170000000|2025-11-03 11:40:00|3.23|2.43|3.25|2.45|3.26|2.46|3.23|2.43|0
1762170300000|2025-11-03 11:45:00|3.26|2.46|3.23|2.43|3.26|2.46|3.23|2.43|0
1762170600000|2025-11-03 11:50:00|3.25|2.45|3.26|2.46|3.26|2.46|3.23|2.43|0
1762170900000|2025-11-03 11:55:00|3.25|2.45|3.23|2.43|3.26|2.46|3.23|2.43|0
1762171200000|2025-11-03 12:00:00|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1762171500000|2025-11-03 12:05:00|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1762171800000|2025-11-03 12:10:00|3.22|2.42|3.2|2.4|3.24|2.44|3.2|2.4|0
1762172100000|2025-11-03 12:15:00|3.21|2.41|3.18|2.38|3.21|2.41|3.17|2.37|0
1762172400000|2025-11-03 12:20:00|3.17|2.37|3.18|2.38|3.19|2.39|3.17|2.37|0
1762172700000|2025-11-03 12:25:00|3.16|2.36|3.16|2.36|3.17|2.37|3.15|2.35|0
1762173000000|2025-11-03 12:30:00|3.15|2.35|3.15|2.35|3.16|2.36|3.14|2.34|0
1762173300000|2025-11-03 12:35:00|3.16|2.36|3.18|2.38|3.19|2.39|3.15|2.35|0
1762173600000|2025-11-03 12:40:00|3.17|2.37|3.15|2.35|3.18|2.38|3.15|2.35|0
1762173900000|2025-11-03 12:45:00|3.16|2.36|3.15|2.35|3.18|2.38|3.15|2.35|0
1762174200000|2025-11-03 12:50:00|3.14|2.34|3.16|2.36|3.17|2.37|3.14|2.34|0
1762174500000|2025-11-03 12:55:00|3.17|2.37|3.21|2.41|3.21|2.41|3.15|2.35|0
1762174800000|2025-11-03 13:00:00|3.2|2.4|3.23|2.43|3.24|2.44|3.19|2.39|0
1762175100000|2025-11-03 13:05:00|3.22|2.42|3.26|2.46|3.27|2.47|3.22|2.42|0
1762175400000|2025-11-03 13:10:00|3.25|2.45|3.24|2.44|3.26|2.46|3.22|2.42|0
1762175700000|2025-11-03 13:15:00|3.23|2.43|3.23|2.43|3.24|2.44|3.22|2.42|0
1762176000000|2025-11-03 13:20:00|3.22|2.42|3.21|2.41|3.23|2.43|3.2|2.4|0
1762176300000|2025-11-03 13:25:00|3.2|2.4|3.23|2.43|3.23|2.43|3.2|2.4|0
1762176600000|2025-11-03 13:30:00|3.21|2.41|3.21|2.41|3.21|2.41|3.2|2.4|0
1762176900000|2025-11-03 13:35:00|3.2|2.4|3.21|2.41|3.22|2.42|3.2|2.4|0
1762177200000|2025-11-03 13:40:00|3.2|2.4|3.21|2.41|3.21|2.41|3.19|2.39|0
1762177500000|2025-11-03 13:45:00|3.2|2.4|3.2|2.4|3.21|2.41|3.2|2.4|0
1762177800000|2025-11-03 13:50:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1762178100000|2025-11-03 13:55:00|3.21|2.41|3.19|2.39|3.21|2.41|3.19|2.39|0
1762178400000|2025-11-03 14:00:00|3.17|2.37|3.13|2.33|3.18|2.38|3.11|2.31|0
1762178700000|2025-11-03 14:05:00|3.12|2.32|3.14|2.34|3.16|2.36|3.12|2.32|0
1762179000000|2025-11-03 14:10:00|3.15|2.35|3.16|2.36|3.17|2.37|3.14|2.34|0
1762179300000|2025-11-03 14:15:00|3.17|2.37|3.13|2.33|3.17|2.37|3.12|2.32|0
1762179600000|2025-11-03 14:20:00|3.12|2.32|3.45|1.95|3.45|2.33|3.09|1.95|0
1762179900000|2025-11-03 14:25:00|3.46|1.96|3.45|1.95|3.47|1.97|3.44|1.94|0
1762180200000|2025-11-03 14:30:00|3.1|2.3|3.18|2.38|3.18|2.38|3.1|2.3|0
1762180500000|2025-11-03 14:35:00|3.19|2.39|3.29|2.49|3.29|2.49|3.18|2.38|0
1762180800000|2025-11-03 14:40:00|3.3|2.5|3.41|2.61|3.42|2.62|3.28|2.48|0
1762181100000|2025-11-03 14:45:00|3.4|2.6|3.44|2.64|3.45|2.65|3.4|2.6|0
1762181400000|2025-11-03 14:50:00|3.45|2.65|3.51|2.71|3.53|2.73|3.42|2.62|0
1762181700000|2025-11-03 14:55:00|3.53|2.73|3.53|2.73|3.59|2.79|3.52|2.72|0
1762182000000|2025-11-03 15:00:00|3.58|2.78|3.6|2.8|3.62|2.82|3.53|2.73|0
1762182300000|2025-11-03 15:05:00|3.59|2.79|3.58|2.78|3.69|2.89|3.57|2.77|0
1762182600000|2025-11-03 15:10:00|3.57|2.77|3.63|2.83|3.63|2.83|3.53|2.73|0
1762182900000|2025-11-03 15:15:00|3.64|2.84|3.68|2.88|3.74|2.94|3.63|2.83|0
1762183200000|2025-11-03 15:20:00|3.69|2.89|3.72|2.92|3.75|2.95|3.67|2.87|0
1762183500000|2025-11-03 15:25:00|3.73|2.93|3.92|3.12|3.93|3.13|3.73|2.93|0
1762183800000|2025-11-03 15:30:00|3.88|3.08|3.88|3.08|3.94|3.14|3.87|3.07|0
1762184100000|2025-11-03 15:35:00|3.87|3.07|3.77|2.97|3.9|3.1|3.77|2.97|0
1762184400000|2025-11-03 15:40:00|3.76|2.96|3.73|2.93|3.79|2.99|3.71|2.91|0
1762184700000|2025-11-03 15:45:00|3.72|2.92|3.78|2.98|3.8|3|3.72|2.92|0
1762185000000|2025-11-03 15:50:00|3.77|2.97|3.68|2.88|3.77|2.97|3.67|2.87|0
1762185300000|2025-11-03 15:55:00|3.67|2.87|3.64|2.84|3.7|2.9|3.61|2.81|0
1762185600000|2025-11-03 16:00:00|3.63|2.83|3.63|2.83|3.65|2.85|3.62|2.82|0
1762185900000|2025-11-03 16:05:00|3.62|2.82|3.62|2.82|3.65|2.85|3.62|2.82|0
1762186200000|2025-11-03 16:10:00|3.63|2.83|3.64|2.84|3.66|2.86|3.61|2.81|0
1762186500000|2025-11-03 16:15:00|3.63|2.83|3.58|2.78|3.65|2.85|3.58|2.78|0
1762186800000|2025-11-03 16:20:00|3.59|2.79|3.59|2.79|3.65|2.85|3.56|2.76|0
1762187100000|2025-11-03 16:25:00|3.58|2.78|3.68|2.88|3.7|2.9|3.58|2.78|0
1762187400000|2025-11-03 16:30:00|3.67|2.87|3.58|2.78|3.68|2.88|3.53|2.73|0
1762187700000|2025-11-03 16:35:00|3.59|2.79|3.53|2.73|3.65|2.85|3.51|2.71|0
1762188000000|2025-11-03 16:40:00|3.54|2.74|3.53|2.73|3.55|2.75|3.52|2.72|0
1762188300000|2025-11-03 16:45:00|3.52|2.72|3.54|2.74|3.55|2.75|3.52|2.72|0
1762188600000|2025-11-03 16:50:00|3.53|2.73|3.54|2.74|3.59|2.79|3.51|2.71|0
1762188900000|2025-11-03 16:55:00|3.53|2.73|3.44|2.64|3.54|2.74|3.42|2.62|0
1762189200000|2025-11-03 17:00:00|3.43|2.63|3.46|2.66|3.52|2.72|3.43|2.63|0
1762189500000|2025-11-03 17:05:00|3.45|2.65|3.44|2.64|3.47|2.67|3.42|2.62|0
1762189800000|2025-11-03 17:10:00|3.43|2.63|3.4|2.6|3.44|2.64|3.39|2.59|0
1762190100000|2025-11-03 17:15:00|3.39|2.59|3.4|2.6|3.41|2.61|3.33|2.53|0
1762190400000|2025-11-03 17:20:00|3.36|2.56|3.36|2.56|3.36|2.56|3.33|2.53|0
1762190700000|2025-11-03 17:25:00|3.37|2.57|3.43|2.63|3.49|2.69|3.36|2.56|0
1762191000000|2025-11-03 17:30:00|3.44|2.64|3.36|2.56|3.44|2.64|3.36|2.56|0
1762191300000|2025-11-03 17:35:00|3.37|2.57|3.35|2.55|3.37|2.57|3.32|2.52|0
1762191600000|2025-11-03 17:40:00|3.36|2.56|3.37|2.57|3.4|2.6|3.34|2.54|0
1762191900000|2025-11-03 17:45:00|3.38|2.58|3.38|2.58|3.39|2.59|3.36|2.56|0
1762192200000|2025-11-03 17:50:00|3.39|2.59|3.35|2.55|3.39|2.59|3.35|2.55|0
1762192500000|2025-11-03 17:55:00|3.36|2.56|3.36|2.56|3.37|2.57|3.3|2.5|0
1762192800000|2025-11-03 18:00:00|3.31|2.51|3.27|2.47|3.32|2.52|3.27|2.47|0
1762193100000|2025-11-03 18:05:00|3.28|2.48|3.2|2.4|3.28|2.48|3.2|2.4|0
1762193400000|2025-11-03 18:10:00|3.21|2.41|3.21|2.41|3.21|2.41|3.2|2.4|0
1762193700000|2025-11-03 18:15:00|3.22|2.42|3.2|2.4|3.22|2.42|3.2|2.4|0
1762194000000|2025-11-03 18:20:00|3.21|2.41|3.23|2.43|3.24|2.44|3.2|2.4|0
1762194300000|2025-11-03 18:25:00|3.22|2.42|3.2|2.4|3.24|2.44|3.19|2.39|0
1762194600000|2025-11-03 18:30:00|3.19|2.39|3.21|2.41|3.21|2.41|3.19|2.39|0
1762194900000|2025-11-03 18:35:00|3.22|2.42|3.21|2.41|3.22|2.42|3.2|2.4|0
1762195200000|2025-11-03 18:40:00|3.22|2.42|3.21|2.41|3.22|2.42|3.2|2.4|0
1762195500000|2025-11-03 18:45:00|3.2|2.4|3.24|2.44|3.24|2.44|3.18|2.38|0
1762195800000|2025-11-03 18:50:00|3.23|2.43|3.26|2.46|3.27|2.47|3.22|2.42|0
1762196100000|2025-11-03 18:55:00|3.25|2.45|3.24|2.44|3.26|2.46|3.22|2.42|0
1762196400000|2025-11-03 19:00:00|3.22|2.42|3.28|2.48|3.31|2.51|3.22|2.42|0
1762196700000|2025-11-03 19:05:00|3.29|2.49|3.27|2.47|3.3|2.5|3.26|2.46|0
1762197000000|2025-11-03 19:10:00|3.28|2.48|3.29|2.49|3.29|2.49|3.25|2.45|0
1762197300000|2025-11-03 19:15:00|3.28|2.48|3.28|2.48|3.29|2.49|3.23|2.43|0
1762197600000|2025-11-03 19:20:00|3.27|2.47|3.28|2.48|3.3|2.5|3.27|2.47|0
1762197900000|2025-11-03 19:25:00|3.29|2.49|3.26|2.46|3.29|2.49|3.25|2.45|0
1762198200000|2025-11-03 19:30:00|3.25|2.45|3.23|2.43|3.27|2.47|3.22|2.42|0
1762198500000|2025-11-03 19:35:00|3.24|2.44|3.24|2.44|3.24|2.44|3.22|2.42|0
1762198800000|2025-11-03 19:40:00|3.23|2.43|3.25|2.45|3.3|2.5|3.23|2.43|0
1762199100000|2025-11-03 19:45:00|3.24|2.44|3.22|2.42|3.26|2.46|3.22|2.42|0
1762199400000|2025-11-03 19:50:00|3.23|2.43|3.2|2.4|3.24|2.44|3.2|2.4|0
1762199700000|2025-11-03 19:55:00|3.21|2.41|3.21|2.41|3.22|2.42|3.2|2.4|0
1762200000000|2025-11-03 20:00:00|3.2|2.4|3.2|2.4|3.22|2.42|3.19|2.39|0
1762200300000|2025-11-03 20:05:00|3.19|2.39|3.23|2.43|3.24|2.44|3.19|2.39|0
1762200600000|2025-11-03 20:10:00|3.24|2.44|3.26|2.46|3.29|2.49|3.23|2.43|0
1762200900000|2025-11-03 20:15:00|3.25|2.45|3.23|2.43|3.28|2.48|3.23|2.43|0
1762201200000|2025-11-03 20:20:00|3.24|2.44|3.26|2.46|3.26|2.46|3.23|2.43|0
1762201500000|2025-11-03 20:25:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1762201800000|2025-11-03 20:30:00|3.27|2.47|3.3|2.5|3.3|2.5|3.25|2.45|0
1762202100000|2025-11-03 20:35:00|3.31|2.51|3.27|2.47|3.32|2.52|3.27|2.47|0
1762202400000|2025-11-03 20:40:00|3.28|2.48|3.26|2.46|3.29|2.49|3.24|2.44|0
1762202700000|2025-11-03 20:45:00|3.25|2.45|3.3|2.5|3.31|2.51|3.25|2.45|0
1762203000000|2025-11-03 20:50:00|3.31|2.51|3.28|2.48|3.33|2.53|3.22|2.42|0
1762203300000|2025-11-03 20:55:00|3.27|2.47|3.21|2.41|3.28|2.48|3.19|2.39|0
1762203600000|2025-11-03 21:00:00|3.2|2.4|3.15|2.35|3.24|2.44|3.15|2.35|0
1762203900000|2025-11-03 21:05:00|3.11|2.31|3.13|2.33|3.19|2.39|3.06|2.26|0
1762204200000|2025-11-03 21:10:00|3.14|2.34|3.13|2.33|3.16|2.36|3.08|2.28|0
1762204500000|2025-11-03 21:15:00|3.14|2.34|3.12|2.32|3.16|2.36|3.12|2.32|0
1762204800000|2025-11-03 21:20:00|3.13|2.33|3.11|2.31|3.14|2.34|3.1|2.3|0
1762205100000|2025-11-03 21:25:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1762205400000|2025-11-03 21:30:00|3.1|2.3|3.1|2.3|3.11|2.31|3.1|2.3|0
1762205700000|2025-11-03 21:35:00|3.11|2.31|3.11|2.31|3.11|2.31|3.1|2.3|0
1762206000000|2025-11-03 21:40:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1762206300000|2025-11-03 21:45:00|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1762206600000|2025-11-03 21:50:00|3.11|2.31|3.11|2.31|3.11|2.31|3.09|2.29|0
1762206900000|2025-11-03 21:55:00|3.46|1.96|3.46|1.96|3.46|1.96|3.45|1.95|0
1762207200000|2025-11-03 22:00:00|3.45|1.95|3.46|1.96|3.46|1.96|3.45|1.95|0
1762207500000|2025-11-03 22:05:00|3.45|1.95|3.45|1.95|3.46|1.96|3.45|1.95|0
1762207800000|2025-11-03 22:10:00|3.46|1.96|3.44|1.94|3.46|1.96|3.44|1.94|0
1762208100000|2025-11-03 22:15:00|3.45|1.95|3.45|1.95|3.45|1.95|3.44|1.94|0
1762209000000|2025-11-03 22:30:00|3.44|1.94|3.44|1.94|3.45|1.95|3.44|1.94|0
1762210200000|2025-11-03 22:50:00|3.45|1.95|3.44|1.94|3.45|1.95|3.44|1.94|0
1762210500000|2025-11-03 22:55:00|3.45|1.95|3.45|1.95|3.45|1.95|3.44|1.94|0
1762210800000|2025-11-03 23:00:00|3.46|1.96|3.45|1.95|3.47|1.97|3.45|1.95|0
1762211100000|2025-11-03 23:05:00|3.46|1.96|3.47|1.97|3.47|1.97|3.45|1.95|0
1762211400000|2025-11-03 23:10:00|3.48|1.98|3.48|1.98|3.49|1.99|3.47|1.97|0
1762211700000|2025-11-03 23:15:00|3.49|1.99|3.48|1.98|3.49|1.99|3.48|1.98|0
1762212000000|2025-11-03 23:20:00|3.49|1.99|3.49|1.99|3.5|2|3.48|1.98|0
1762212300000|2025-11-03 23:25:00|3.48|1.98|3.48|1.98|3.48|1.98|3.47|1.97|0
1762212600000|2025-11-03 23:30:00|3.49|1.99|3.48|1.98|3.49|1.99|3.48|1.98|0
1762212900000|2025-11-03 23:35:00|3.49|1.99|3.49|1.99|3.5|2|3.49|1.99|0
1762213200000|2025-11-03 23:40:00|3.5|2|3.5|2|3.51|2.01|3.5|2|0
1762213500000|2025-11-03 23:45:00|3.51|2.01|3.5|2|3.51|2.01|3.49|1.99|0
1762213800000|2025-11-03 23:50:00|3.51|2.01|3.5|2|3.51|2.01|3.49|1.99|0
1762214100000|2025-11-03 23:55:00|3.49|1.99|3.5|2|3.5|2|3.49|1.99|0
1762214400000|2025-11-04 00:00:00|3.51|2.01|3.52|2.02|3.52|2.02|3.5|2|0
1762214700000|2025-11-04 00:05:00|3.51|2.01|3.53|2.03|3.53|2.03|3.51|2.01|0
1762215000000|2025-11-04 00:10:00|3.52|2.02|3.52|2.02|3.53|2.03|3.52|2.02|0
1762215300000|2025-11-04 00:15:00|3.53|2.03|3.57|2.07|3.57|2.07|3.52|2.02|0
1762215600000|2025-11-04 00:20:00|3.56|2.06|3.57|2.07|3.58|2.08|3.56|2.06|0
1762215900000|2025-11-04 00:25:00|3.58|2.08|3.59|2.09|3.59|2.09|3.57|2.07|0
1762216200000|2025-11-04 00:30:00|3.58|2.08|3.57|2.07|3.59|2.09|3.57|2.07|0
1762216500000|2025-11-04 00:35:00|3.56|2.06|3.56|2.06|3.58|2.08|3.56|2.06|0
1762216800000|2025-11-04 00:40:00|3.55|2.05|3.56|2.06|3.56|2.06|3.55|2.05|0
1762217100000|2025-11-04 00:45:00|3.55|2.05|3.54|2.04|3.55|2.05|3.54|2.04|0
1762217400000|2025-11-04 00:50:00|3.53|2.03|3.54|2.04|3.54|2.04|3.53|2.03|0
1762217700000|2025-11-04 00:55:00|3.53|2.03|3.54|2.04|3.55|2.05|3.53|2.03|0
1762218000000|2025-11-04 01:00:00|3.53|2.03|3.56|2.06|3.56|2.06|3.53|2.03|0
1762218300000|2025-11-04 01:05:00|3.57|2.07|3.55|2.05|3.57|2.07|3.54|2.04|0
1762218600000|2025-11-04 01:10:00|3.56|2.06|3.55|2.05|3.56|2.06|3.55|2.05|0
1762218900000|2025-11-04 01:15:00|3.33|2.53|3.32|2.52|3.34|2.54|3.32|2.52|0
1762219200000|2025-11-04 01:20:00|3.31|2.51|3.3|2.5|3.33|2.53|3.3|2.5|0
1762219500000|2025-11-04 01:25:00|3.29|2.49|3.3|2.5|3.31|2.51|3.29|2.49|0
1762219800000|2025-11-04 01:30:00|3.31|2.51|3.31|2.51|3.32|2.52|3.29|2.49|0
1762220100000|2025-11-04 01:35:00|3.3|2.5|3.3|2.5|3.31|2.51|3.29|2.49|0
1762220400000|2025-11-04 01:40:00|3.29|2.49|3.3|2.5|3.31|2.51|3.29|2.49|0
1762220700000|2025-11-04 01:45:00|3.29|2.49|3.31|2.51|3.31|2.51|3.29|2.49|0
1762221000000|2025-11-04 01:50:00|3.32|2.52|3.33|2.53|3.33|2.53|3.3|2.5|0
1762221300000|2025-11-04 01:55:00|3.32|2.52|3.31|2.51|3.33|2.53|3.3|2.5|0
1762221600000|2025-11-04 02:00:00|3.3|2.5|3.33|2.53|3.34|2.54|3.3|2.5|0
1762221900000|2025-11-04 02:05:00|3.32|2.52|3.32|2.52|3.33|2.53|3.31|2.51|0
1762222200000|2025-11-04 02:10:00|3.33|2.53|3.33|2.53|3.34|2.54|3.32|2.52|0
1762222500000|2025-11-04 02:15:00|3.34|2.54|3.32|2.52|3.34|2.54|3.32|2.52|0
1762222800000|2025-11-04 02:20:00|3.33|2.53|3.32|2.52|3.34|2.54|3.32|2.52|0
1762223100000|2025-11-04 02:25:00|3.33|2.53|3.36|2.56|3.36|2.56|3.32|2.52|0
1762223400000|2025-11-04 02:30:00|3.35|2.55|3.36|2.56|3.37|2.57|3.35|2.55|0
1762223700000|2025-11-04 02:35:00|3.35|2.55|3.36|2.56|3.37|2.57|3.34|2.54|0
1762224000000|2025-11-04 02:40:00|3.35|2.55|3.4|2.6|3.42|2.62|3.35|2.55|0
1762224300000|2025-11-04 02:45:00|3.39|2.59|3.4|2.6|3.41|2.61|3.39|2.59|0
1762224600000|2025-11-04 02:50:00|3.41|2.61|3.42|2.62|3.44|2.64|3.4|2.6|0
1762224900000|2025-11-04 02:55:00|3.43|2.63|3.46|2.66|3.46|2.66|3.42|2.62|0
1762225200000|2025-11-04 03:00:00|3.45|2.65|3.45|2.65|3.46|2.66|3.44|2.64|0
1762225500000|2025-11-04 03:05:00|3.46|2.66|3.41|2.61|3.46|2.66|3.39|2.59|0
1762225800000|2025-11-04 03:10:00|3.4|2.6|3.41|2.61|3.41|2.61|3.39|2.59|0
1762226100000|2025-11-04 03:15:00|3.42|2.62|3.4|2.6|3.42|2.62|3.4|2.6|0
1762226400000|2025-11-04 03:20:00|3.41|2.61|3.42|2.62|3.42|2.62|3.4|2.6|0
1762226700000|2025-11-04 03:25:00|3.41|2.61|3.43|2.63|3.43|2.63|3.41|2.61|0
1762227000000|2025-11-04 03:30:00|3.42|2.62|3.39|2.59|3.44|2.64|3.38|2.58|0
1762227300000|2025-11-04 03:35:00|3.4|2.6|3.47|2.67|3.49|2.69|3.4|2.6|0
1762227600000|2025-11-04 03:40:00|3.48|2.68|3.47|2.67|3.49|2.69|3.46|2.66|0
1762227900000|2025-11-04 03:45:00|3.48|2.68|3.48|2.68|3.49|2.69|3.46|2.66|0
1762228200000|2025-11-04 03:50:00|3.47|2.67|3.47|2.67|3.49|2.69|3.47|2.67|0
1762228500000|2025-11-04 03:55:00|3.48|2.68|3.48|2.68|3.49|2.69|3.47|2.67|0
1762228800000|2025-11-04 04:00:00|3.49|2.69|3.51|2.71|3.51|2.71|3.47|2.67|0
1762229100000|2025-11-04 04:05:00|3.48|2.68|3.47|2.67|3.49|2.69|3.46|2.66|0
1762229400000|2025-11-04 04:10:00|3.48|2.68|3.48|2.68|3.49|2.69|3.47|2.67|0
1762229700000|2025-11-04 04:15:00|3.49|2.69|3.5|2.7|3.51|2.71|3.48|2.68|0
1762230000000|2025-11-04 04:20:00|3.51|2.71|3.5|2.7|3.55|2.75|3.49|2.69|0
1762230300000|2025-11-04 04:25:00|3.51|2.71|3.5|2.7|3.52|2.72|3.49|2.69|0
1762230600000|2025-11-04 04:30:00|3.51|2.71|3.51|2.71|3.51|2.71|3.5|2.7|0
1762230900000|2025-11-04 04:35:00|3.5|2.7|3.5|2.7|3.51|2.71|3.5|2.7|0
1762231200000|2025-11-04 04:40:00|3.49|2.69|3.51|2.71|3.51|2.71|3.49|2.69|0
1762231500000|2025-11-04 04:45:00|3.5|2.7|3.5|2.7|3.51|2.71|3.49|2.69|0
1762231800000|2025-11-04 04:50:00|3.51|2.71|3.5|2.7|3.51|2.71|3.49|2.69|0
1762232100000|2025-11-04 04:55:00|3.49|2.69|3.51|2.71|3.51|2.71|3.49|2.69|0
1762232400000|2025-11-04 05:00:00|3.5|2.7|3.51|2.71|3.51|2.71|3.49|2.69|0
1762232700000|2025-11-04 05:05:00|3.5|2.7|3.53|2.73|3.53|2.73|3.5|2.7|0
1762233000000|2025-11-04 05:10:00|3.52|2.72|3.58|2.78|3.59|2.79|3.52|2.72|0
1762233300000|2025-11-04 05:15:00|3.57|2.77|3.58|2.78|3.59|2.79|3.57|2.77|0
1762233600000|2025-11-04 05:20:00|3.6|2.8|3.6|2.8|3.61|2.81|3.59|2.79|0
1762233900000|2025-11-04 05:25:00|3.61|2.81|3.61|2.81|3.62|2.82|3.59|2.79|0
1762234200000|2025-11-04 05:30:00|3.62|2.82|3.64|2.84|3.65|2.85|3.6|2.8|0
1762234500000|2025-11-04 05:35:00|3.65|2.85|3.65|2.85|3.67|2.87|3.64|2.84|0
1762234800000|2025-11-04 05:40:00|3.66|2.86|3.73|2.93|3.74|2.94|3.65|2.85|0
1762235100000|2025-11-04 05:45:00|3.72|2.92|3.83|3.03|3.83|3.03|3.7|2.9|0
1762235400000|2025-11-04 05:50:00|3.82|3.02|3.83|3.03|3.84|3.04|3.81|3.01|0
1762235700000|2025-11-04 05:55:00|3.84|3.04|3.82|3.02|3.84|3.04|3.81|3.01|0
1762236000000|2025-11-04 06:00:00|3.83|3.03|3.82|3.02|3.84|3.04|3.81|3.01|0
1762236300000|2025-11-04 06:05:00|3.81|3.01|3.97|3.17|4.01|3.21|3.81|3.01|0
1762236600000|2025-11-04 06:10:00|3.98|3.18|3.97|3.17|4.04|3.24|3.96|3.16|0
1762236900000|2025-11-04 06:15:00|3.98|3.18|4.03|3.23|4.04|3.24|3.97|3.17|0
1762237200000|2025-11-04 06:20:00|4.02|3.22|4.08|3.28|4.13|3.33|4.01|3.21|0
1762237500000|2025-11-04 06:25:00|4.1|3.3|4.09|3.29|4.12|3.32|4.06|3.26|0
1762237800000|2025-11-04 06:30:00|4.1|3.3|4.07|3.27|4.2|3.4|4.07|3.27|0
1762238100000|2025-11-04 06:35:00|4.08|3.28|4.22|3.42|4.23|3.43|4.07|3.27|0
1762238400000|2025-11-04 06:40:00|4.23|3.43|4.18|3.38|4.23|3.43|4.16|3.36|0
1762238700000|2025-11-04 06:45:00|4.17|3.37|4.17|3.37|4.19|3.39|4.16|3.36|0
1762239000000|2025-11-04 06:50:00|4.18|3.38|4.16|3.36|4.19|3.39|4.16|3.36|0
1762239300000|2025-11-04 06:55:00|4.17|3.37|4.19|3.39|4.19|3.39|4.16|3.36|0
1762239600000|2025-11-04 07:00:00|4.18|3.38|4.33|3.53|4.33|3.53|4.17|3.37|0
1762239900000|2025-11-04 07:05:00|4.32|3.52|4.38|3.58|4.4|3.6|4.31|3.51|0
1762240200000|2025-11-04 07:10:00|4.4|3.6|4.38|3.58|4.43|3.63|4.35|3.55|0
1762240500000|2025-11-04 07:15:00|4.39|3.59|4.37|3.57|4.39|3.59|4.36|3.56|0
1762240800000|2025-11-04 07:20:00|4.36|3.56|4.32|3.52|4.38|3.58|4.32|3.52|0
1762241100000|2025-11-04 07:25:00|4.33|3.53|4.3|3.5|4.34|3.54|4.23|3.43|0
1762241400000|2025-11-04 07:30:00|4.34|3.54|4.32|3.52|4.34|3.54|4.31|3.51|0
1762241700000|2025-11-04 07:35:00|4.33|3.53|4.24|3.44|4.33|3.53|4.21|3.41|0
1762242000000|2025-11-04 07:40:00|4.23|3.43|4.27|3.47|4.42|3.62|4.21|3.41|0
1762242300000|2025-11-04 07:45:00|4.23|3.43|4.22|3.42|4.25|3.45|4.22|3.42|0
1762242600000|2025-11-04 07:50:00|4.23|3.43|4.23|3.43|4.29|3.49|4.22|3.42|0
1762242900000|2025-11-04 07:55:00|4.24|3.44|4.23|3.43|4.24|3.44|4.22|3.42|0
1762243200000|2025-11-04 08:00:00|4.22|3.42|4.32|3.52|4.36|3.56|4.21|3.41|0
1762243500000|2025-11-04 08:05:00|4.33|3.53|4.34|3.54|4.37|3.57|4.31|3.51|0
1762243800000|2025-11-04 08:10:00|4.35|3.55|4.38|3.58|4.39|3.59|4.31|3.51|0
1762244100000|2025-11-04 08:15:00|4.39|3.59|4.37|3.57|4.39|3.59|4.36|3.56|0
1762244400000|2025-11-04 08:20:00|4.36|3.56|4.22|3.42|4.38|3.58|4.22|3.42|0
1762244700000|2025-11-04 08:25:00|4.21|3.41|4.23|3.43|4.25|3.45|4.18|3.38|0
1762245000000|2025-11-04 08:30:00|4.24|3.44|4.24|3.44|4.24|3.44|4.21|3.41|0
1762245300000|2025-11-04 08:35:00|4.23|3.43|4.23|3.43|4.24|3.44|4.21|3.41|0
1762245600000|2025-11-04 08:40:00|4.22|3.42|4.22|3.42|4.24|3.44|4.21|3.41|0
1762245900000|2025-11-04 08:45:00|4.21|3.41|4.25|3.45|4.28|3.48|4.21|3.41|0
1762246200000|2025-11-04 08:50:00|4.26|3.46|4.27|3.47|4.29|3.49|4.22|3.42|0
1762246500000|2025-11-04 08:55:00|4.23|3.43|4.23|3.43|4.24|3.44|4.22|3.42|0
1762246800000|2025-11-04 09:00:00|4.22|3.42|4.22|3.42|4.24|3.44|4.12|3.32|0
1762247100000|2025-11-04 09:05:00|4.23|3.43|4.26|3.46|4.33|3.53|4.22|3.42|0
1762247400000|2025-11-04 09:10:00|4.25|3.45|4.22|3.42|4.29|3.49|4.21|3.41|0
1762247700000|2025-11-04 09:15:00|4.23|3.43|4.22|3.42|4.24|3.44|4.21|3.41|0
1762248000000|2025-11-04 09:20:00|4.23|3.43|4.29|3.49|4.33|3.53|4.21|3.41|0
1762248300000|2025-11-04 09:25:00|4.33|3.53|4.32|3.52|4.34|3.54|4.27|3.47|0
1762248600000|2025-11-04 09:30:00|4.31|3.51|4.33|3.53|4.33|3.53|4.21|3.41|0
1762248900000|2025-11-04 09:35:00|4.34|3.54|4.32|3.52|4.34|3.54|4.31|3.51|0
1762249200000|2025-11-04 09:40:00|4.31|3.51|4.34|3.54|4.34|3.54|4.22|3.42|0
1762249500000|2025-11-04 09:45:00|4.32|3.52|4.32|3.52|4.34|3.54|4.31|3.51|0
1762249800000|2025-11-04 09:50:00|4.31|3.51|4.53|3.73|4.55|3.75|4.31|3.51|0
1762250100000|2025-11-04 09:55:00|4.52|3.72|4.68|3.88|4.68|3.88|4.52|3.72|0
1762250400000|2025-11-04 10:00:00|4.67|3.87|4.8|4|4.8|4|4.67|3.87|0
1762250700000|2025-11-04 10:05:00|4.79|3.99|4.72|3.92|4.84|4.04|4.7|3.9|0
1762251000000|2025-11-04 10:10:00|4.73|3.93|4.72|3.92|4.74|3.94|4.67|3.87|0
1762251300000|2025-11-04 10:15:00|4.73|3.93|4.68|3.88|4.75|3.95|4.66|3.86|0
1762251600000|2025-11-04 10:20:00|4.67|3.87|4.62|3.82|4.67|3.87|4.62|3.82|0
1762251900000|2025-11-04 10:25:00|4.63|3.83|4.63|3.83|4.64|3.84|4.61|3.81|0
1762252200000|2025-11-04 10:30:00|4.62|3.82|4.47|3.67|4.63|3.83|4.46|3.66|0
1762252500000|2025-11-04 10:35:00|4.48|3.68|4.42|3.62|4.48|3.68|4.41|3.61|0
1762252800000|2025-11-04 10:40:00|4.43|3.63|4.43|3.63|4.44|3.64|4.42|3.62|0
1762253100000|2025-11-04 10:45:00|4.42|3.62|4.42|3.62|4.44|3.64|4.37|3.57|0
1762253400000|2025-11-04 10:50:00|4.41|3.61|4.38|3.58|4.41|3.61|4.37|3.57|0
1762253700000|2025-11-04 10:55:00|4.39|3.59|4.27|3.47|4.39|3.59|4.27|3.47|0
1762254000000|2025-11-04 11:00:00|4.26|3.46|4.28|3.48|4.29|3.49|4.26|3.46|0
1762254300000|2025-11-04 11:05:00|4.23|3.43|4.22|3.42|4.24|3.44|4.22|3.42|0
1762254600000|2025-11-04 11:10:00|4.23|3.43|4.23|3.43|4.28|3.48|4.23|3.43|0
1762254900000|2025-11-04 11:15:00|4.22|3.42|4.24|3.44|4.24|3.44|4.21|3.41|0
1762255200000|2025-11-04 11:20:00|4.23|3.43|4.23|3.43|4.24|3.44|4.22|3.42|0
1762255500000|2025-11-04 11:25:00|4.18|3.38|4.13|3.33|4.18|3.38|4.13|3.33|0
1762255800000|2025-11-04 11:30:00|4.1|3.3|4.03|3.23|4.14|3.34|4.03|3.23|0
1762256100000|2025-11-04 11:35:00|4.04|3.24|3.98|3.18|4.04|3.24|3.96|3.16|0
1762256400000|2025-11-04 11:40:00|3.97|3.17|3.98|3.18|3.99|3.19|3.96|3.16|0
1762256700000|2025-11-04 11:45:00|3.97|3.17|4.02|3.22|4.04|3.24|3.97|3.17|0
1762257000000|2025-11-04 11:50:00|4.03|3.23|4.02|3.22|4.04|3.24|4|3.2|0
1762257300000|2025-11-04 11:55:00|4.03|3.23|4.03|3.23|4.04|3.24|4.01|3.21|0
1762257600000|2025-11-04 12:00:00|4.02|3.22|4.13|3.33|4.14|3.34|4.02|3.22|0
1762257900000|2025-11-04 12:05:00|4.14|3.34|4.12|3.32|4.14|3.34|4.12|3.32|0
1762258200000|2025-11-04 12:10:00|4.11|3.31|4.13|3.33|4.14|3.34|4.11|3.31|0
1762258500000|2025-11-04 12:15:00|4.12|3.32|4.13|3.33|4.14|3.34|4.11|3.31|0
1762258800000|2025-11-04 12:20:00|4.08|3.28|4.03|3.23|4.08|3.28|4.02|3.22|0
1762259100000|2025-11-04 12:25:00|4.04|3.24|4.03|3.23|4.04|3.24|4.01|3.21|0
1762259400000|2025-11-04 12:30:00|4.02|3.22|3.98|3.18|4.03|3.23|3.92|3.12|0
1762259700000|2025-11-04 12:35:00|3.99|3.19|4.03|3.23|4.05|3.25|3.92|3.12|0
1762260000000|2025-11-04 12:40:00|4.02|3.22|4.03|3.23|4.04|3.24|4.01|3.21|0
1762260300000|2025-11-04 12:45:00|4.04|3.24|4.01|3.21|4.04|3.24|4.01|3.21|0
1762260600000|2025-11-04 12:50:00|4.02|3.22|3.93|3.13|4.03|3.23|3.91|3.11|0
1762260900000|2025-11-04 12:55:00|3.94|3.14|3.93|3.13|3.94|3.14|3.92|3.12|0
1762261200000|2025-11-04 13:00:00|3.94|3.14|3.89|3.09|3.94|3.14|3.88|3.08|0
1762261500000|2025-11-04 13:05:00|3.88|3.08|3.94|3.14|3.94|3.14|3.87|3.07|0
1762261800000|2025-11-04 13:10:00|3.93|3.13|3.88|3.08|3.99|3.19|3.86|3.06|0
1762262100000|2025-11-04 13:15:00|3.89|3.09|3.88|3.08|3.93|3.13|3.87|3.07|0
1762262400000|2025-11-04 13:20:00|3.87|3.07|3.89|3.09|3.89|3.09|3.85|3.05|0
1762262700000|2025-11-04 13:25:00|3.93|3.13|3.98|3.18|3.99|3.19|3.93|3.13|0
1762263000000|2025-11-04 13:30:00|3.99|3.19|3.98|3.18|4.01|3.21|3.96|3.16|0
1762263300000|2025-11-04 13:35:00|3.97|3.17|3.98|3.18|4.03|3.23|3.97|3.17|0
1762263600000|2025-11-04 13:40:00|3.99|3.19|3.98|3.18|4|3.2|3.95|3.15|0
1762263900000|2025-11-04 13:45:00|3.99|3.19|3.98|3.18|4.04|3.24|3.97|3.17|0
1762264200000|2025-11-04 13:50:00|3.99|3.19|3.98|3.18|3.99|3.19|3.96|3.16|0
1762264500000|2025-11-04 13:55:00|3.97|3.17|3.92|3.12|3.99|3.19|3.92|3.12|0
1762264800000|2025-11-04 14:00:00|3.93|3.13|4.03|3.23|4.04|3.24|3.92|3.12|0
1762265100000|2025-11-04 14:05:00|4.04|3.24|4.02|3.22|4.04|3.24|4.01|3.21|0
1762265400000|2025-11-04 14:10:00|4.03|3.23|3.98|3.18|4.03|3.23|3.96|3.16|0
1762265700000|2025-11-04 14:15:00|3.97|3.17|3.87|3.07|3.98|3.18|3.87|3.07|0
1762266000000|2025-11-04 14:20:00|3.88|3.08|4.24|2.74|4.24|3.1|3.86|2.73|0
1762266300000|2025-11-04 14:25:00|4.25|2.75|4.24|2.74|4.28|2.78|4.24|2.74|0
1762266600000|2025-11-04 14:30:00|3.88|3.08|3.99|3.19|4|3.2|3.77|2.97|0
1762266900000|2025-11-04 14:35:00|3.98|3.18|4.01|3.21|4.09|3.29|3.96|3.16|0
1762267200000|2025-11-04 14:40:00|4.02|3.22|3.73|2.93|4.05|3.25|3.72|2.92|0
1762267500000|2025-11-04 14:45:00|3.74|2.94|3.73|2.93|3.81|3.01|3.71|2.91|0
1762267800000|2025-11-04 14:50:00|3.74|2.94|3.63|2.83|3.74|2.94|3.61|2.81|0
1762268100000|2025-11-04 14:55:00|3.62|2.82|3.57|2.77|3.63|2.83|3.55|2.75|0
1762268400000|2025-11-04 15:00:00|3.58|2.78|3.53|2.73|3.59|2.79|3.52|2.72|0
1762268700000|2025-11-04 15:05:00|3.52|2.72|3.53|2.73|3.63|2.83|3.51|2.71|0
1762269000000|2025-11-04 15:10:00|3.54|2.74|3.53|2.73|3.6|2.8|3.51|2.71|0
1762269300000|2025-11-04 15:15:00|3.52|2.72|3.54|2.74|3.55|2.75|3.51|2.71|0
1762269600000|2025-11-04 15:20:00|3.53|2.73|3.49|2.69|3.54|2.74|3.48|2.68|0
1762269900000|2025-11-04 15:25:00|3.48|2.68|3.46|2.66|3.49|2.69|3.43|2.63|0
1762270200000|2025-11-04 15:30:00|3.47|2.67|3.45|2.65|3.53|2.73|3.44|2.64|0
1762270500000|2025-11-04 15:35:00|3.44|2.64|3.45|2.65|3.53|2.73|3.44|2.64|0
1762270800000|2025-11-04 15:40:00|3.46|2.66|3.46|2.66|3.47|2.67|3.44|2.64|0
1762271100000|2025-11-04 15:45:00|3.47|2.67|3.53|2.73|3.54|2.74|3.45|2.65|0
1762271400000|2025-11-04 15:50:00|3.54|2.74|3.63|2.83|3.64|2.84|3.51|2.71|0
1762271700000|2025-11-04 15:55:00|3.64|2.84|3.68|2.88|3.74|2.94|3.63|2.83|0
1762272000000|2025-11-04 16:00:00|3.67|2.87|3.64|2.84|3.67|2.87|3.6|2.8|0
1762272300000|2025-11-04 16:05:00|3.65|2.85|3.63|2.83|3.65|2.85|3.62|2.82|0
1762272600000|2025-11-04 16:10:00|3.64|2.84|3.62|2.82|3.68|2.88|3.6|2.8|0
1762272900000|2025-11-04 16:15:00|3.64|2.84|3.64|2.84|3.69|2.89|3.62|2.82|0
1762273200000|2025-11-04 16:20:00|3.62|2.82|3.68|2.88|3.74|2.94|3.62|2.82|0
1762273500000|2025-11-04 16:25:00|3.69|2.89|3.63|2.83|3.69|2.89|3.61|2.81|0
1762273800000|2025-11-04 16:30:00|3.65|2.85|3.64|2.84|3.65|2.85|3.61|2.81|0
1762274100000|2025-11-04 16:35:00|3.63|2.83|3.53|2.73|3.65|2.85|3.53|2.73|0
1762274400000|2025-11-04 16:40:00|3.54|2.74|3.59|2.79|3.64|2.84|3.53|2.73|0
1762274700000|2025-11-04 16:45:00|3.58|2.78|3.64|2.84|3.65|2.85|3.56|2.76|0
1762275000000|2025-11-04 16:50:00|3.65|2.85|3.53|2.73|3.65|2.85|3.51|2.71|0
1762275300000|2025-11-04 16:55:00|3.54|2.74|3.53|2.73|3.6|2.8|3.52|2.72|0
1762275600000|2025-11-04 17:00:00|3.54|2.74|3.58|2.78|3.6|2.8|3.53|2.73|0
1762275900000|2025-11-04 17:05:00|3.59|2.79|3.63|2.83|3.65|2.85|3.58|2.78|0
1762276200000|2025-11-04 17:10:00|3.64|2.84|3.69|2.89|3.69|2.89|3.63|2.83|0
1762276500000|2025-11-04 17:15:00|3.68|2.88|3.79|2.99|3.8|3|3.67|2.87|0
1762276800000|2025-11-04 17:20:00|3.8|3|3.82|3.02|3.85|3.05|3.79|2.99|0
1762277100000|2025-11-04 17:25:00|3.83|3.03|3.77|2.97|3.83|3.03|3.72|2.92|0
1762277400000|2025-11-04 17:30:00|3.78|2.98|3.82|3.02|3.85|3.05|3.77|2.97|0
1762277700000|2025-11-04 17:35:00|3.83|3.03|3.88|3.08|3.9|3.1|3.81|3.01|0
1762278000000|2025-11-04 17:40:00|3.89|3.09|3.93|3.13|3.95|3.15|3.88|3.08|0
1762278300000|2025-11-04 17:45:00|3.92|3.12|3.83|3.03|3.95|3.15|3.81|3.01|0
1762278600000|2025-11-04 17:50:00|3.82|3.02|3.93|3.13|3.94|3.14|3.8|3|0
1762278900000|2025-11-04 17:55:00|3.94|3.14|4.02|3.22|4.04|3.24|3.93|3.13|0
1762279200000|2025-11-04 18:00:00|4.03|3.23|4.03|3.23|4.05|3.25|4.02|3.22|0
1762279500000|2025-11-04 18:05:00|4.02|3.22|4.03|3.23|4.04|3.24|4.01|3.21|0
1762279800000|2025-11-04 18:10:00|4.04|3.24|4.03|3.23|4.04|3.24|4.01|3.21|0
1762280100000|2025-11-04 18:15:00|4.02|3.22|4.08|3.28|4.09|3.29|4.01|3.21|0
1762280400000|2025-11-04 18:20:00|4.13|3.33|4.05|3.25|4.14|3.34|4|3.2|0
1762280700000|2025-11-04 18:25:00|4.06|3.26|4.13|3.33|4.14|3.34|4.03|3.23|0
1762281000000|2025-11-04 18:30:00|4.14|3.34|4.13|3.33|4.15|3.35|4.04|3.24|0
1762281300000|2025-11-04 18:35:00|4.14|3.34|4.23|3.43|4.25|3.45|4.13|3.33|0
1762281600000|2025-11-04 18:40:00|4.24|3.44|4.12|3.32|4.24|3.44|4.11|3.31|0
1762281900000|2025-11-04 18:45:00|4.13|3.33|4.12|3.32|4.16|3.36|4.07|3.27|0
1762282200000|2025-11-04 18:50:00|4.11|3.31|4.04|3.24|4.13|3.33|4.02|3.22|0
1762282500000|2025-11-04 18:55:00|4.05|3.25|4.04|3.24|4.06|3.26|4|3.2|0
1762282800000|2025-11-04 19:00:00|4.05|3.25|3.93|3.13|4.05|3.25|3.91|3.11|0
1762283100000|2025-11-04 19:05:00|3.92|3.12|4.08|3.28|4.09|3.29|3.92|3.12|0
1762283400000|2025-11-04 19:10:00|4.07|3.27|4.08|3.28|4.09|3.29|4.01|3.21|0
1762283700000|2025-11-04 19:15:00|4.07|3.27|4.04|3.24|4.07|3.27|4.01|3.21|0
1762284000000|2025-11-04 19:20:00|4.03|3.23|3.93|3.13|4.04|3.24|3.91|3.11|0
1762284300000|2025-11-04 19:25:00|3.92|3.12|3.93|3.13|3.95|3.15|3.91|3.11|0
1762284600000|2025-11-04 19:30:00|3.92|3.12|3.92|3.12|4.04|3.24|3.92|3.12|0
1762284900000|2025-11-04 19:35:00|3.93|3.13|4.04|3.24|4.07|3.27|3.93|3.13|0
1762285200000|2025-11-04 19:40:00|4.03|3.23|4.07|3.27|4.09|3.29|4.01|3.21|0
1762285500000|2025-11-04 19:45:00|4.08|3.28|4.08|3.28|4.1|3.3|4.04|3.24|0
1762285800000|2025-11-04 19:50:00|4.09|3.29|4.13|3.33|4.14|3.34|4.02|3.22|0
1762286100000|2025-11-04 19:55:00|4.14|3.34|4.12|3.32|4.14|3.34|4.1|3.3|0
1762286400000|2025-11-04 20:00:00|4.13|3.33|4.08|3.28|4.14|3.34|4.02|3.22|0
1762286700000|2025-11-04 20:05:00|4.07|3.27|4.03|3.23|4.09|3.29|4.02|3.22|0
1762287000000|2025-11-04 20:10:00|4.04|3.24|3.93|3.13|4.05|3.25|3.91|3.11|0
1762287300000|2025-11-04 20:15:00|3.94|3.14|3.94|3.14|3.97|3.17|3.91|3.11|0
1762287600000|2025-11-04 20:20:00|3.93|3.13|4.03|3.23|4.05|3.25|3.93|3.13|0
1762287900000|2025-11-04 20:25:00|4.02|3.22|3.98|3.18|4.04|3.24|3.97|3.17|0
1762288200000|2025-11-04 20:30:00|3.97|3.17|4.04|3.24|4.05|3.25|3.93|3.13|0
1762288500000|2025-11-04 20:35:00|4.03|3.23|3.94|3.14|4.04|3.24|3.91|3.11|0
1762288800000|2025-11-04 20:40:00|3.93|3.13|3.94|3.14|3.94|3.14|3.91|3.11|0
1762289100000|2025-11-04 20:45:00|3.93|3.13|4.08|3.28|4.08|3.28|3.92|3.12|0
1762289400000|2025-11-04 20:50:00|4.09|3.29|4.14|3.34|4.15|3.35|4.02|3.22|0
1762289700000|2025-11-04 20:55:00|4.17|3.37|4.2|3.4|4.22|3.42|4.1|3.3|0
1762290000000|2025-11-04 21:00:00|4.12|3.32|4.23|3.43|4.24|3.44|4.11|3.31|0
1762290300000|2025-11-04 21:05:00|4.18|3.38|4.28|3.48|4.28|3.48|4.17|3.37|0
1762290600000|2025-11-04 21:10:00|4.27|3.47|4.27|3.47|4.29|3.49|4.22|3.42|0
1762290900000|2025-11-04 21:15:00|4.28|3.48|4.27|3.47|4.35|3.55|4.25|3.45|0
1762291200000|2025-11-04 21:20:00|4.28|3.48|4.28|3.48|4.34|3.54|4.28|3.48|0
1762291500000|2025-11-04 21:25:00|4.33|3.53|4.33|3.53|4.34|3.54|4.32|3.52|0
1762291800000|2025-11-04 21:30:00|4.32|3.52|4.32|3.52|4.34|3.54|4.32|3.52|0
1762292100000|2025-11-04 21:35:00|4.33|3.53|4.31|3.51|4.33|3.53|4.31|3.51|0
1762292400000|2025-11-04 21:40:00|4.33|3.53|4.33|3.53|4.33|3.53|4.31|3.51|0
1762292700000|2025-11-04 21:45:00|4.32|3.52|4.33|3.53|4.34|3.54|4.32|3.52|0
1762293000000|2025-11-04 21:50:00|4.34|3.54|4.27|3.47|4.34|3.54|4.27|3.47|0
1762293300000|2025-11-04 21:55:00|4.62|3.12|4.63|3.13|4.63|3.13|4.61|3.11|0
1762293600000|2025-11-04 22:00:00|4.62|3.12|4.62|3.12|4.63|3.13|4.62|3.12|0
1762293900000|2025-11-04 22:05:00|4.63|3.13|4.61|3.11|4.63|3.13|4.61|3.11|0
1762294200000|2025-11-04 22:10:00|4.62|3.12|4.62|3.12|4.62|3.12|4.61|3.11|0
1762294500000|2025-11-04 22:15:00|4.63|3.13|4.63|3.13|4.64|3.14|4.62|3.12|0
1762294800000|2025-11-04 22:20:00|4.62|3.12|4.62|3.12|4.63|3.13|4.62|3.12|0
1762295100000|2025-11-04 22:25:00|4.61|3.11|4.61|3.11|4.62|3.12|4.61|3.11|0
1762295400000|2025-11-04 22:30:00|4.62|3.12|4.62|3.12|4.62|3.12|4.61|3.11|0
1762295700000|2025-11-04 22:35:00|4.61|3.11|4.62|3.12|4.63|3.13|4.61|3.11|0
1762296000000|2025-11-04 22:40:00|4.63|3.13|4.63|3.13|4.63|3.13|4.63|3.13|0
1762296300000|2025-11-04 22:45:00|4.64|3.14|4.64|3.14|4.64|3.14|4.63|3.13|0
1762296600000|2025-11-04 22:50:00|4.63|3.13|4.64|3.14|4.65|3.15|4.63|3.13|0
1762296900000|2025-11-04 22:55:00|4.65|3.15|4.65|3.15|4.65|3.15|4.64|3.14|0
1762297200000|2025-11-04 23:00:00|4.64|3.14|4.68|3.18|4.68|3.18|4.61|3.11|0
1762297500000|2025-11-04 23:05:00|4.67|3.17|4.73|3.23|4.73|3.23|4.67|3.17|0
1762297800000|2025-11-04 23:10:00|4.72|3.22|4.7|3.2|4.73|3.23|4.69|3.19|0
1762298100000|2025-11-04 23:15:00|4.71|3.21|4.68|3.18|4.72|3.22|4.67|3.17|0
1762298400000|2025-11-04 23:20:00|4.67|3.17|4.69|3.19|4.7|3.2|4.67|3.17|0
1762298700000|2025-11-04 23:25:00|4.7|3.2|4.71|3.21|4.71|3.21|4.69|3.19|0
1762299000000|2025-11-04 23:30:00|4.7|3.2|4.7|3.2|4.71|3.21|4.67|3.17|0
1762299300000|2025-11-04 23:35:00|4.69|3.19|4.69|3.19|4.72|3.22|4.69|3.19|0
1762299600000|2025-11-04 23:40:00|4.7|3.2|4.69|3.19|4.7|3.2|4.68|3.18|0
1762299900000|2025-11-04 23:45:00|4.7|3.2|4.72|3.22|4.73|3.23|4.7|3.2|0
1762300200000|2025-11-04 23:50:00|4.73|3.23|4.72|3.22|4.73|3.23|4.71|3.21|0
1762300500000|2025-11-04 23:55:00|4.71|3.21|4.73|3.23|4.73|3.23|4.71|3.21|0
1762300800000|2025-11-05 00:00:00|4.74|3.24|4.8|3.3|4.8|3.3|4.73|3.23|0
1762301100000|2025-11-05 00:05:00|4.79|3.29|4.79|3.29|4.83|3.33|4.77|3.27|0
1762301400000|2025-11-05 00:10:00|4.78|3.28|4.74|3.24|4.79|3.29|4.74|3.24|0
1762301700000|2025-11-05 00:15:00|4.75|3.25|4.76|3.26|4.78|3.28|4.73|3.23|0
1762302000000|2025-11-05 00:20:00|4.75|3.25|4.78|3.28|4.79|3.29|4.73|3.23|0
1762302300000|2025-11-05 00:25:00|4.79|3.29|4.83|3.33|4.84|3.34|4.79|3.29|0
1762302600000|2025-11-05 00:30:00|4.82|3.32|4.88|3.38|4.89|3.39|4.82|3.32|0
1762302900000|2025-11-05 00:35:00|4.87|3.37|4.89|3.39|4.89|3.39|4.85|3.35|0
1762303200000|2025-11-05 00:40:00|4.9|3.4|4.91|3.41|4.91|3.41|4.89|3.39|0
1762303500000|2025-11-05 00:45:00|4.92|3.42|4.91|3.41|4.92|3.42|4.9|3.4|0
1762303800000|2025-11-05 00:50:00|4.92|3.42|4.9|3.4|4.92|3.42|4.89|3.39|0
1762304100000|2025-11-05 00:55:00|4.89|3.39|4.92|3.42|4.93|3.43|4.89|3.39|0
1762304400000|2025-11-05 01:00:00|4.93|3.43|4.98|3.48|4.99|3.49|4.92|3.42|0
1762304700000|2025-11-05 01:05:00|4.99|3.49|5.02|3.52|5.04|3.54|4.98|3.48|0
1762305000000|2025-11-05 01:10:00|5.01|3.51|4.97|3.47|5.02|3.52|4.95|3.45|0
1762305300000|2025-11-05 01:15:00|4.98|3.48|5.09|4.29|5.09|4.29|4.92|3.47|0
1762305600000|2025-11-05 01:20:00|5.07|4.27|5.29|4.49|5.29|4.49|5.06|4.26|0
1762305900000|2025-11-05 01:25:00|5.3|4.5|5.33|4.53|5.37|4.57|5.27|4.47|0
1762306200000|2025-11-05 01:30:00|5.32|4.52|5.96|4.01|6.03|4.8|5.31|4.01|0
1762306500000|2025-11-05 01:35:00|5.95|4|6.11|4.16|6.11|4.16|5.87|3.92|0
1762306800000|2025-11-05 01:40:00|6.06|4.11|6|4.05|6.1|4.15|5.94|3.99|0
1762307100000|2025-11-05 01:45:00|6.01|4.06|5.94|3.99|6.06|4.11|5.94|3.99|0
1762307400000|2025-11-05 01:50:00|5.93|3.98|5.95|4|6.01|4.06|5.91|3.96|0
1762307700000|2025-11-05 01:55:00|5.96|4.01|5.96|4.01|5.96|4.01|5.84|3.89|0
1762308000000|2025-11-05 02:00:00|5.95|4|5.86|3.91|5.95|4|5.83|3.89|0
1762308300000|2025-11-05 02:05:00|5.85|3.9|5.94|3.99|5.94|3.99|5.82|3.88|0
1762308600000|2025-11-05 02:10:00|5.93|3.98|5.85|3.9|5.94|3.99|5.82|3.88|0
1762308900000|2025-11-05 02:15:00|5.86|3.91|5.89|3.94|5.92|3.97|5.85|3.9|0
1762309200000|2025-11-05 02:20:00|5.88|3.93|5.95|4|6.01|4.06|5.88|3.93|0
1762309500000|2025-11-05 02:25:00|5.94|3.99|5.96|4.01|5.97|4.02|5.93|3.98|0
1762309800000|2025-11-05 02:30:00|5.95|4|5.93|3.98|5.97|4.02|5.93|3.98|0
1762310100000|2025-11-05 02:35:00|5.96|4.01|5.84|3.89|5.96|4.01|5.83|3.89|0
1762310400000|2025-11-05 02:40:00|5.85|3.9|5.72|3.82|5.85|3.9|5.71|3.8|0
1762310700000|2025-11-05 02:45:00|5.73|3.81|5.56|3.71|5.73|3.82|5.49|3.66|0
1762311000000|2025-11-05 02:50:00|5.55|3.7|5.51|3.67|5.57|3.71|5.48|3.65|0
1762311300000|2025-11-05 02:55:00|5.5|3.66|5.43|3.62|5.51|3.68|5.42|3.61|0
1762311600000|2025-11-05 03:00:00|5.42|3.61|5.31|3.54|5.45|3.63|5.28|3.52|0
1762311900000|2025-11-05 03:05:00|5.3|3.5|5.29|3.53|5.49|3.66|5.23|3.49|0
1762312200000|2025-11-05 03:10:00|5.31|3.54|5.23|3.49|5.33|3.55|5.23|3.49|0
1762312500000|2025-11-05 03:15:00|5.24|3.5|5.43|3.62|5.44|3.63|5.24|3.49|0
1762312800000|2025-11-05 03:20:00|5.44|3.63|5.43|3.62|5.44|3.63|5.41|3.61|0
1762313100000|2025-11-05 03:25:00|5.44|3.63|5.38|3.59|5.44|3.63|5.37|3.58|0
1762313400000|2025-11-05 03:30:00|5.37|3.58|5.31|3.54|5.39|3.6|5.29|3.53|0
1762313700000|2025-11-05 03:35:00|5.3|3.55|5.38|3.58|5.39|3.59|5.29|3.53|0
1762314000000|2025-11-05 03:40:00|5.37|3.57|5.31|3.54|5.37|3.58|5.29|3.52|0
1762314300000|2025-11-05 03:45:00|5.3|3.53|5.14|3.42|5.3|3.53|5.1|3.4|0
1762314600000|2025-11-05 03:50:00|5.15|3.43|5.14|3.42|5.16|3.44|5.1|3.4|0
1762314900000|2025-11-05 03:55:00|5.13|3.41|4.58|3.78|5.15|3.88|4.58|3.4|0
1762315200000|2025-11-05 04:00:00|4.59|3.79|4.63|3.83|4.65|3.85|4.57|3.77|0
1762315500000|2025-11-05 04:05:00|4.64|3.84|4.73|3.93|4.74|3.94|4.63|3.83|0
1762315800000|2025-11-05 04:10:00|4.74|3.94|4.73|3.93|4.77|3.97|4.71|3.91|0
1762316100000|2025-11-05 04:15:00|4.74|3.94|4.77|3.97|4.78|3.98|4.71|3.91|0
1762316400000|2025-11-05 04:20:00|4.76|3.96|4.76|3.96|4.79|3.99|4.76|3.96|0
1762316700000|2025-11-05 04:25:00|4.77|3.97|4.73|3.93|4.77|3.97|4.71|3.91|0
1762317000000|2025-11-05 04:30:00|4.72|3.92|4.68|3.88|4.73|3.93|4.67|3.87|0
1762317300000|2025-11-05 04:35:00|4.69|3.89|4.68|3.88|4.74|3.94|4.66|3.86|0
1762317600000|2025-11-05 04:40:00|4.67|3.87|4.68|3.88|4.68|3.88|4.66|3.86|0
1762317900000|2025-11-05 04:45:00|4.69|3.89|4.68|3.88|4.69|3.89|4.67|3.87|0
1762318200000|2025-11-05 04:50:00|4.67|3.87|4.73|3.93|4.73|3.93|4.67|3.87|0
1762318500000|2025-11-05 04:55:00|4.72|3.92|4.72|3.92|4.79|3.99|4.71|3.91|0
1762318800000|2025-11-05 05:00:00|4.71|3.91|4.67|3.87|4.72|3.92|4.65|3.85|0
1762319100000|2025-11-05 05:05:00|4.66|3.86|4.62|3.82|4.69|3.89|4.61|3.81|0
1762319400000|2025-11-05 05:10:00|4.61|3.81|4.53|3.73|4.62|3.82|4.52|3.72|0
1762319700000|2025-11-05 05:15:00|4.54|3.74|4.52|3.72|4.58|3.78|4.51|3.71|0
1762320000000|2025-11-05 05:20:00|4.51|3.71|4.52|3.72|4.54|3.74|4.51|3.71|0
1762320300000|2025-11-05 05:25:00|4.53|3.73|4.57|3.77|4.58|3.78|4.53|3.73|0
1762320600000|2025-11-05 05:30:00|4.56|3.76|4.57|3.77|4.59|3.79|4.56|3.76|0
1762320900000|2025-11-05 05:35:00|4.58|3.78|4.58|3.78|4.59|3.79|4.57|3.77|0
1762321200000|2025-11-05 05:40:00|4.59|3.79|4.63|3.83|4.63|3.83|4.57|3.77|0
1762321500000|2025-11-05 05:45:00|4.64|3.84|4.68|3.88|4.72|3.92|4.62|3.82|0
1762321800000|2025-11-05 05:50:00|4.67|3.87|4.73|3.93|4.78|3.98|4.67|3.87|0
1762322100000|2025-11-05 05:55:00|4.72|3.92|4.67|3.87|4.73|3.93|4.67|3.87|0
1762322400000|2025-11-05 06:00:00|4.68|3.88|4.72|3.92|4.74|3.94|4.66|3.86|0
1762322700000|2025-11-05 06:05:00|4.71|3.91|4.68|3.88|4.74|3.94|4.66|3.86|0
1762323000000|2025-11-05 06:10:00|4.67|3.87|4.63|3.83|4.68|3.88|4.61|3.81|0
1762323300000|2025-11-05 06:15:00|4.62|3.82|4.51|3.71|4.63|3.83|4.51|3.71|0
1762323600000|2025-11-05 06:20:00|4.52|3.72|4.52|3.72|4.58|3.78|4.51|3.71|0
1762323900000|2025-11-05 06:25:00|4.51|3.71|4.58|3.78|4.58|3.78|4.51|3.71|0
1762324200000|2025-11-05 06:30:00|4.48|3.68|4.49|3.69|4.54|3.74|4.36|3.56|0
1762324500000|2025-11-05 06:35:00|4.48|3.68|4.47|3.67|4.49|3.69|4.47|3.67|0
1762324800000|2025-11-05 06:40:00|4.46|3.66|4.48|3.68|4.49|3.69|4.46|3.66|0
1762325100000|2025-11-05 06:45:00|4.47|3.67|4.47|3.67|4.49|3.69|4.46|3.66|0
1762325400000|2025-11-05 06:50:00|4.48|3.68|4.48|3.68|4.49|3.69|4.47|3.67|0
1762325700000|2025-11-05 06:55:00|4.43|3.63|4.33|3.53|4.43|3.63|4.32|3.52|0
1762326000000|2025-11-05 07:00:00|4.22|3.42|4.29|3.49|4.34|3.54|4.22|3.42|0
1762326300000|2025-11-05 07:05:00|4.28|3.48|4.37|3.57|4.39|3.59|4.28|3.48|0
1762326600000|2025-11-05 07:10:00|4.38|3.58|4.33|3.53|4.39|3.59|4.31|3.51|0
1762326900000|2025-11-05 07:15:00|4.34|3.54|4.33|3.53|4.34|3.54|4.32|3.52|0
1762327200000|2025-11-05 07:20:00|4.32|3.52|4.31|3.51|4.38|3.58|4.31|3.51|0
1762327500000|2025-11-05 07:25:00|4.32|3.52|4.32|3.52|4.34|3.54|4.31|3.51|0
1762327800000|2025-11-05 07:30:00|4.33|3.53|4.32|3.52|4.34|3.54|4.31|3.51|0
1762328100000|2025-11-05 07:35:00|4.33|3.53|4.34|3.54|4.34|3.54|4.31|3.51|0
1762328400000|2025-11-05 07:40:00|4.33|3.53|4.33|3.53|4.34|3.54|4.32|3.52|0
1762328700000|2025-11-05 07:45:00|4.34|3.54|4.34|3.54|4.35|3.55|4.31|3.51|0
1762329000000|2025-11-05 07:50:00|4.33|3.53|4.32|3.52|4.34|3.54|4.31|3.51|0
1762329300000|2025-11-05 07:55:00|4.33|3.53|4.34|3.54|4.34|3.54|4.32|3.52|0
1762329600000|2025-11-05 08:00:00|4.36|3.56|4.43|3.63|4.51|3.71|4.36|3.56|0
1762329900000|2025-11-05 08:05:00|4.42|3.62|4.38|3.58|4.44|3.64|4.36|3.56|0
1762330200000|2025-11-05 08:10:00|4.39|3.59|4.33|3.53|4.39|3.59|4.32|3.52|0
1762330500000|2025-11-05 08:15:00|4.32|3.52|4.33|3.53|4.34|3.54|4.31|3.51|0
1762330800000|2025-11-05 08:20:00|4.32|3.52|4.31|3.51|4.35|3.55|4.31|3.51|0
1762331100000|2025-11-05 08:25:00|4.33|3.53|4.33|3.53|4.34|3.54|4.31|3.51|0
1762331400000|2025-11-05 08:30:00|4.32|3.52|4.33|3.53|4.34|3.54|4.31|3.51|0
1762331700000|2025-11-05 08:35:00|4.32|3.52|4.33|3.53|4.35|3.55|4.31|3.51|0
1762332000000|2025-11-05 08:40:00|4.34|3.54|4.32|3.52|4.34|3.54|4.31|3.51|0
1762332300000|2025-11-05 08:45:00|4.31|3.51|4.32|3.52|4.35|3.55|4.31|3.51|0
1762332600000|2025-11-05 08:50:00|4.31|3.51|4.22|3.42|4.33|3.53|4.22|3.42|0
1762332900000|2025-11-05 08:55:00|4.23|3.43|4.28|3.48|4.3|3.5|4.22|3.42|0
1762333200000|2025-11-05 09:00:00|4.29|3.49|4.23|3.43|4.29|3.49|4.23|3.43|0
1762333500000|2025-11-05 09:05:00|4.24|3.44|4.28|3.48|4.29|3.49|4.23|3.43|0
1762333800000|2025-11-05 09:10:00|4.27|3.47|4.33|3.53|4.33|3.53|4.22|3.42|0
1762334100000|2025-11-05 09:15:00|4.32|3.52|4.33|3.53|4.34|3.54|4.31|3.51|0
1762334400000|2025-11-05 09:20:00|4.34|3.54|4.34|3.54|4.34|3.54|4.32|3.52|0
1762334700000|2025-11-05 09:25:00|4.33|3.53|4.33|3.53|4.34|3.54|4.31|3.51|0
1762335000000|2025-11-05 09:30:00|4.34|3.54|4.43|3.63|4.43|3.63|4.32|3.52|0
1762335300000|2025-11-05 09:35:00|4.42|3.62|4.41|3.61|4.44|3.64|4.41|3.61|0
1762335600000|2025-11-05 09:40:00|4.42|3.62|4.38|3.58|4.44|3.64|4.37|3.57|0
1762335900000|2025-11-05 09:45:00|4.39|3.59|4.37|3.57|4.39|3.59|4.36|3.56|0
1762336200000|2025-11-05 09:50:00|4.39|3.59|4.36|3.56|4.39|3.59|4.36|3.56|0
1762336500000|2025-11-05 09:55:00|4.37|3.57|4.37|3.57|4.39|3.59|4.37|3.57|0
1762336800000|2025-11-05 10:00:00|4.38|3.58|4.32|3.52|4.44|3.64|4.3|3.5|0
1762337100000|2025-11-05 10:05:00|4.33|3.53|4.39|3.59|4.39|3.59|4.33|3.53|0
1762337400000|2025-11-05 10:10:00|4.38|3.58|4.42|3.62|4.44|3.64|4.38|3.58|0
1762337700000|2025-11-05 10:15:00|4.41|3.61|4.43|3.63|4.44|3.64|4.41|3.61|0
1762338000000|2025-11-05 10:20:00|4.42|3.62|4.43|3.63|4.44|3.64|4.41|3.61|0
1762338300000|2025-11-05 10:25:00|4.44|3.64|4.42|3.62|4.45|3.65|4.42|3.62|0
1762338600000|2025-11-05 10:30:00|4.43|3.63|4.44|3.64|4.45|3.65|4.41|3.61|0
1762338900000|2025-11-05 10:35:00|4.43|3.63|4.43|3.63|4.44|3.64|4.42|3.62|0
1762339200000|2025-11-05 10:40:00|4.42|3.62|4.43|3.63|4.44|3.64|4.42|3.62|0
1762339500000|2025-11-05 10:45:00|4.44|3.64|4.43|3.63|4.44|3.64|4.41|3.61|0
1762339800000|2025-11-05 10:50:00|4.44|3.64|4.53|3.73|4.53|3.73|4.43|3.63|0
1762340100000|2025-11-05 10:55:00|4.52|3.72|4.63|3.83|4.64|3.84|4.52|3.72|0
1762340400000|2025-11-05 11:00:00|4.64|3.84|4.64|3.84|4.65|3.85|4.6|3.8|0
1762340700000|2025-11-05 11:05:00|4.63|3.83|4.63|3.83|4.65|3.85|4.61|3.81|0
1762341000000|2025-11-05 11:10:00|4.64|3.84|4.63|3.83|4.64|3.84|4.61|3.81|0
1762341300000|2025-11-05 11:15:00|4.62|3.82|4.53|3.73|4.63|3.83|4.51|3.71|0
1762341600000|2025-11-05 11:20:00|4.52|3.72|4.47|3.67|4.54|3.74|4.47|3.67|0
1762341900000|2025-11-05 11:25:00|4.48|3.68|4.53|3.73|4.54|3.74|4.47|3.67|0
1762342200000|2025-11-05 11:30:00|4.54|3.74|4.54|3.74|4.54|3.74|4.51|3.71|0
1762342500000|2025-11-05 11:35:00|4.53|3.73|4.52|3.72|4.54|3.74|4.51|3.71|0
1762342800000|2025-11-05 11:40:00|4.53|3.73|4.48|3.68|4.53|3.73|4.45|3.65|0
1762343100000|2025-11-05 11:45:00|4.47|3.67|4.37|3.57|4.48|3.68|4.37|3.57|0
1762343400000|2025-11-05 11:50:00|4.38|3.58|4.38|3.58|4.39|3.59|4.36|3.56|0
1762343700000|2025-11-05 11:55:00|4.39|3.59|4.42|3.62|4.43|3.63|4.36|3.56|0
1762344000000|2025-11-05 12:00:00|4.44|3.64|4.54|3.74|4.54|3.74|4.43|3.63|0
1762344300000|2025-11-05 12:05:00|4.53|3.73|4.47|3.67|4.54|3.74|4.47|3.67|0
1762344600000|2025-11-05 12:10:00|4.48|3.68|4.53|3.73|4.54|3.74|4.47|3.67|0
1762344900000|2025-11-05 12:15:00|4.52|3.72|4.47|3.67|4.53|3.73|4.46|3.66|0
1762345200000|2025-11-05 12:20:00|4.48|3.68|4.48|3.68|4.49|3.69|4.47|3.67|0
1762345500000|2025-11-05 12:25:00|4.47|3.67|4.38|3.58|4.48|3.68|4.37|3.57|0
1762345800000|2025-11-05 12:30:00|4.39|3.59|4.38|3.58|4.39|3.59|4.37|3.57|0
1762346100000|2025-11-05 12:35:00|4.37|3.57|4.38|3.58|4.39|3.59|4.36|3.56|0
1762346400000|2025-11-05 12:40:00|4.37|3.57|4.29|3.49|4.38|3.58|4.27|3.47|0
1762346700000|2025-11-05 12:45:00|4.28|3.48|4.39|3.59|4.39|3.59|4.28|3.48|0
1762347000000|2025-11-05 12:50:00|4.38|3.58|4.38|3.58|4.39|3.59|4.35|3.55|0
1762347300000|2025-11-05 12:55:00|4.39|3.59|4.32|3.52|4.39|3.59|4.32|3.52|0
1762347600000|2025-11-05 13:00:00|4.33|3.53|4.32|3.52|4.34|3.54|4.31|3.51|0
1762347900000|2025-11-05 13:05:00|4.33|3.53|4.33|3.53|4.34|3.54|4.28|3.48|0
1762348200000|2025-11-05 13:10:00|4.34|3.54|4.38|3.58|4.38|3.58|4.32|3.52|0
1762348500000|2025-11-05 13:15:00|4.37|3.57|4.33|3.53|4.42|3.62|4.26|3.46|0
1762348800000|2025-11-05 13:20:00|4.34|3.54|4.28|3.48|4.34|3.54|4.27|3.47|0
1762349100000|2025-11-05 13:25:00|4.27|3.47|4.18|3.38|4.29|3.49|4.17|3.37|0
1762349400000|2025-11-05 13:30:00|4.28|3.48|4.22|3.42|4.28|3.48|4.21|3.41|0
1762349700000|2025-11-05 13:35:00|4.21|3.41|4.19|3.39|4.23|3.43|4.12|3.32|0
1762350000000|2025-11-05 13:40:00|4.2|3.4|4.08|3.28|4.2|3.4|4.06|3.26|0
1762350300000|2025-11-05 13:45:00|4.09|3.29|4.07|3.27|4.09|3.29|4.07|3.27|0
1762350600000|2025-11-05 13:50:00|4.08|3.28|4.07|3.27|4.09|3.29|4.06|3.26|0
1762350900000|2025-11-05 13:55:00|4.08|3.28|4.03|3.23|4.09|3.29|4.03|3.23|0
1762351200000|2025-11-05 14:00:00|4.09|3.29|4.13|3.33|4.14|3.34|4.07|3.27|0
1762351500000|2025-11-05 14:05:00|4.14|3.34|4.08|3.28|4.14|3.34|4.06|3.26|0
1762351800000|2025-11-05 14:10:00|4.07|3.27|4.08|3.28|4.09|3.29|4.07|3.27|0
1762352100000|2025-11-05 14:15:00|4.09|3.29|4.07|3.27|4.09|3.29|4.06|3.26|0
1762352400000|2025-11-05 14:20:00|4.08|3.28|4.48|2.98|4.48|3.33|4.07|2.98|0
1762352700000|2025-11-05 14:25:00|4.49|2.99|4.5|3|4.51|3.01|4.47|2.97|0
1762353000000|2025-11-05 14:30:00|4.17|3.37|4.09|3.29|4.24|3.44|4.03|3.23|0
1762353300000|2025-11-05 14:35:00|4.1|3.3|3.95|3.15|4.16|3.36|3.92|3.12|0
1762353600000|2025-11-05 14:40:00|3.93|3.13|3.99|3.19|4.05|3.25|3.92|3.12|0
1762353900000|2025-11-05 14:45:00|4.1|3.3|3.83|3.03|4.1|3.3|3.78|2.98|0
1762354200000|2025-11-05 14:50:00|3.84|3.04|3.63|2.83|3.84|3.04|3.62|2.82|0
1762354500000|2025-11-05 14:55:00|3.64|2.84|3.59|2.79|3.65|2.85|3.53|2.73|0
1762354800000|2025-11-05 15:00:00|3.58|2.78|3.59|2.79|3.65|2.85|3.56|2.76|0
1762355100000|2025-11-05 15:05:00|3.6|2.8|3.49|2.69|3.63|2.83|3.49|2.69|0
1762355400000|2025-11-05 15:10:00|3.5|2.7|3.53|2.73|3.56|2.76|3.5|2.7|0
1762355700000|2025-11-05 15:15:00|3.54|2.74|3.55|2.75|3.59|2.79|3.51|2.71|0
1762356000000|2025-11-05 15:20:00|3.54|2.74|3.53|2.73|3.64|2.84|3.5|2.7|0
1762356300000|2025-11-05 15:25:00|3.54|2.74|3.51|2.71|3.55|2.75|3.44|2.64|0
1762356600000|2025-11-05 15:30:00|3.5|2.7|3.43|2.63|3.53|2.73|3.42|2.62|0
1762356900000|2025-11-05 15:35:00|3.44|2.64|3.42|2.62|3.45|2.65|3.41|2.61|0
1762357200000|2025-11-05 15:40:00|3.41|2.61|3.41|2.61|3.44|2.64|3.38|2.58|0
1762357500000|2025-11-05 15:45:00|3.4|2.6|3.43|2.63|3.44|2.64|3.38|2.58|0
1762357800000|2025-11-05 15:50:00|3.44|2.64|3.5|2.7|3.53|2.73|3.42|2.62|0
1762358100000|2025-11-05 15:55:00|3.52|2.72|3.45|2.65|3.54|2.74|3.45|2.65|0
1762358400000|2025-11-05 16:00:00|3.47|2.67|3.5|2.7|3.54|2.74|3.44|2.64|0
1762358700000|2025-11-05 16:05:00|3.49|2.69|3.5|2.7|3.52|2.72|3.43|2.63|0
1762359000000|2025-11-05 16:10:00|3.51|2.71|3.57|2.77|3.58|2.78|3.5|2.7|0
1762359300000|2025-11-05 16:15:00|3.56|2.76|3.53|2.73|3.59|2.79|3.51|2.71|0
1762359600000|2025-11-05 16:20:00|3.54|2.74|3.51|2.71|3.59|2.79|3.51|2.71|0
1762359900000|2025-11-05 16:25:00|3.52|2.72|3.43|2.63|3.53|2.73|3.4|2.6|0
1762360200000|2025-11-05 16:30:00|3.42|2.62|3.36|2.56|3.44|2.64|3.35|2.55|0
1762360500000|2025-11-05 16:35:00|3.37|2.57|3.35|2.55|3.42|2.62|3.34|2.54|0
1762360800000|2025-11-05 16:40:00|3.34|2.54|3.3|2.5|3.35|2.55|3.29|2.49|0
1762361100000|2025-11-05 16:45:00|3.31|2.51|3.25|2.45|3.32|2.52|3.25|2.45|0
1762361400000|2025-11-05 16:50:00|3.26|2.46|3.23|2.43|3.26|2.46|3.22|2.42|0
1762361700000|2025-11-05 16:55:00|3.22|2.42|3.23|2.43|3.25|2.45|3.22|2.42|0
1762362000000|2025-11-05 17:00:00|3.24|2.44|3.23|2.43|3.24|2.44|3.2|2.4|0
1762362300000|2025-11-05 17:05:00|3.22|2.42|3.25|2.45|3.26|2.46|3.22|2.42|0
1762362600000|2025-11-05 17:10:00|3.26|2.46|3.23|2.43|3.29|2.49|3.22|2.42|0
1762362900000|2025-11-05 17:15:00|3.24|2.44|3.28|2.48|3.31|2.51|3.22|2.42|0
1762363200000|2025-11-05 17:20:00|3.29|2.49|3.28|2.48|3.29|2.49|3.27|2.47|0
1762363500000|2025-11-05 17:25:00|3.27|2.47|3.26|2.46|3.29|2.49|3.25|2.45|0
1762363800000|2025-11-05 17:30:00|3.25|2.45|3.21|2.41|3.26|2.46|3.21|2.41|0
1762364100000|2025-11-05 17:35:00|3.23|2.43|3.23|2.43|3.24|2.44|3.2|2.4|0
1762364400000|2025-11-05 17:40:00|3.24|2.44|3.25|2.45|3.26|2.46|3.22|2.42|0
1762364700000|2025-11-05 17:45:00|3.26|2.46|3.26|2.46|3.27|2.47|3.23|2.43|0
1762365000000|2025-11-05 17:50:00|3.27|2.47|3.35|2.55|3.37|2.57|3.25|2.45|0
1762365300000|2025-11-05 17:55:00|3.36|2.56|3.34|2.54|3.36|2.56|3.33|2.53|0
1762365600000|2025-11-05 18:00:00|3.35|2.55|3.31|2.51|3.35|2.55|3.3|2.5|0
1762365900000|2025-11-05 18:05:00|3.32|2.52|3.3|2.5|3.33|2.53|3.29|2.49|0
1762366200000|2025-11-05 18:10:00|3.31|2.51|3.3|2.5|3.34|2.54|3.3|2.5|0
1762366500000|2025-11-05 18:15:00|3.29|2.49|3.35|2.55|3.35|2.55|3.29|2.49|0
1762366800000|2025-11-05 18:20:00|3.33|2.53|3.33|2.53|3.34|2.54|3.32|2.52|0
1762367100000|2025-11-05 18:25:00|3.32|2.52|3.36|2.56|3.36|2.56|3.32|2.52|0
1762367400000|2025-11-05 18:30:00|3.35|2.55|3.3|2.5|3.37|2.57|3.3|2.5|0
1762367700000|2025-11-05 18:35:00|3.31|2.51|3.3|2.5|3.31|2.51|3.29|2.49|0
1762368000000|2025-11-05 18:40:00|3.31|2.51|3.31|2.51|3.32|2.52|3.3|2.5|0
1762368300000|2025-11-05 18:45:00|3.32|2.52|3.39|2.59|3.43|2.63|3.3|2.5|0
1762368600000|2025-11-05 18:50:00|3.38|2.58|3.36|2.56|3.39|2.59|3.34|2.54|0
1762368900000|2025-11-05 18:55:00|3.37|2.57|3.36|2.56|3.4|2.6|3.35|2.55|0
1762369200000|2025-11-05 19:00:00|3.37|2.57|3.43|2.63|3.43|2.63|3.35|2.55|0
1762369500000|2025-11-05 19:05:00|3.42|2.62|3.43|2.63|3.44|2.64|3.35|2.55|0
1762369800000|2025-11-05 19:10:00|3.42|2.62|3.35|2.55|3.43|2.63|3.34|2.54|0
1762370100000|2025-11-05 19:15:00|3.36|2.56|3.34|2.54|3.37|2.57|3.33|2.53|0
1762370400000|2025-11-05 19:20:00|3.33|2.53|3.35|2.55|3.36|2.56|3.32|2.52|0
1762370700000|2025-11-05 19:25:00|3.36|2.56|3.36|2.56|3.37|2.57|3.35|2.55|0
1762371000000|2025-11-05 19:30:00|3.35|2.55|3.36|2.56|3.37|2.57|3.34|2.54|0
1762371300000|2025-11-05 19:35:00|3.33|2.53|3.33|2.53|3.33|2.53|3.32|2.52|0
1762371600000|2025-11-05 19:40:00|3.34|2.54|3.34|2.54|3.34|2.54|3.33|2.53|0
1762371900000|2025-11-05 19:45:00|3.33|2.53|3.36|2.56|3.36|2.56|3.32|2.52|0
1762372200000|2025-11-05 19:50:00|3.35|2.55|3.36|2.56|3.36|2.56|3.34|2.54|0
1762372500000|2025-11-05 19:55:00|3.35|2.55|3.36|2.56|3.36|2.56|3.32|2.52|0
1762372800000|2025-11-05 20:00:00|3.35|2.55|3.33|2.53|3.36|2.56|3.32|2.52|0
1762373100000|2025-11-05 20:05:00|3.34|2.54|3.35|2.55|3.36|2.56|3.32|2.52|0
1762373400000|2025-11-05 20:10:00|3.36|2.56|3.35|2.55|3.36|2.56|3.3|2.5|0
1762373700000|2025-11-05 20:15:00|3.34|2.54|3.36|2.56|3.4|2.6|3.34|2.54|0
1762374000000|2025-11-05 20:20:00|3.35|2.55|3.41|2.61|3.41|2.61|3.35|2.55|0
1762374300000|2025-11-05 20:25:00|3.4|2.6|3.43|2.63|3.44|2.64|3.4|2.6|0
1762374600000|2025-11-05 20:30:00|3.44|2.64|3.43|2.63|3.44|2.64|3.42|2.62|0
1762374900000|2025-11-05 20:35:00|3.42|2.62|3.43|2.63|3.44|2.64|3.42|2.62|0
1762375200000|2025-11-05 20:40:00|3.42|2.62|3.43|2.63|3.44|2.64|3.35|2.55|0
1762375500000|2025-11-05 20:45:00|3.42|2.62|3.44|2.64|3.45|2.65|3.42|2.62|0
1762375800000|2025-11-05 20:50:00|3.49|2.69|3.43|2.63|3.49|2.69|3.4|2.6|0
1762376100000|2025-11-05 20:55:00|3.44|2.64|3.46|2.66|3.52|2.72|3.41|2.61|0
1762376400000|2025-11-05 21:00:00|3.47|2.67|3.44|2.64|3.52|2.72|3.44|2.64|0
1762376700000|2025-11-05 21:05:00|3.43|2.63|3.46|2.66|3.51|2.71|3.43|2.63|0
1762377000000|2025-11-05 21:10:00|3.47|2.67|3.51|2.71|3.52|2.72|3.46|2.66|0
1762377300000|2025-11-05 21:15:00|3.52|2.72|3.51|2.71|3.58|2.78|3.49|2.69|0
1762377600000|2025-11-05 21:20:00|3.5|2.7|3.5|2.7|3.52|2.72|3.49|2.69|0
1762377900000|2025-11-05 21:25:00|3.49|2.69|3.47|2.67|3.51|2.71|3.47|2.67|0
1762378200000|2025-11-05 21:30:00|3.48|2.68|3.48|2.68|3.48|2.68|3.47|2.67|0
1762378500000|2025-11-05 21:35:00|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1762378800000|2025-11-05 21:40:00|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1762379100000|2025-11-05 21:45:00|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1762379400000|2025-11-05 21:50:00|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1762379700000|2025-11-05 21:55:00|3.83|2.33|3.84|2.34|3.84|2.34|3.82|2.32|0
1762380000000|2025-11-05 22:00:00|3.83|2.33|3.83|2.33|3.83|2.33|3.83|2.33|0
1762380300000|2025-11-05 22:05:00|3.82|2.32|3.82|2.32|3.82|2.32|3.82|2.32|0
1762380600000|2025-11-05 22:10:00|3.83|2.33|3.82|2.32|3.83|2.33|3.82|2.32|0
1762381200000|2025-11-05 22:20:00|3.83|2.33|3.83|2.33|3.83|2.33|3.82|2.32|0
1762381500000|2025-11-05 22:25:00|3.82|2.32|3.82|2.32|3.82|2.32|3.82|2.32|0
1762381800000|2025-11-05 22:30:00|3.83|2.33|3.83|2.33|3.84|2.34|3.83|2.33|0
1762382400000|2025-11-05 22:40:00|3.82|2.32|3.82|2.32|3.82|2.32|3.82|2.32|0
1762382700000|2025-11-05 22:45:00|3.83|2.33|3.83|2.33|3.83|2.33|3.82|2.32|0
1762383000000|2025-11-05 22:50:00|3.82|2.32|3.82|2.32|3.82|2.32|3.81|2.31|0
1762383300000|2025-11-05 22:55:00|3.81|2.31|3.81|2.31|3.81|2.31|3.81|2.31|0
1762383600000|2025-11-05 23:00:00|3.8|2.3|3.86|2.36|3.86|2.36|3.8|2.3|0
1762383900000|2025-11-05 23:05:00|3.87|2.37|3.86|2.36|3.88|2.38|3.85|2.35|0
1762384200000|2025-11-05 23:10:00|3.85|2.35|3.83|2.33|3.86|2.36|3.82|2.32|0
1762384500000|2025-11-05 23:15:00|3.82|2.32|3.83|2.33|3.83|2.33|3.81|2.31|0
1762384800000|2025-11-05 23:20:00|3.82|2.32|3.85|2.35|3.85|2.35|3.82|2.32|0
1762385100000|2025-11-05 23:25:00|3.86|2.36|3.83|2.33|3.86|2.36|3.81|2.31|0
1762385400000|2025-11-05 23:30:00|3.82|2.32|3.82|2.32|3.83|2.33|3.81|2.31|0
1762385700000|2025-11-05 23:35:00|3.83|2.33|3.81|2.31|3.83|2.33|3.81|2.31|0
1762386000000|2025-11-05 23:40:00|3.8|2.3|3.77|2.27|3.8|2.3|3.76|2.26|0
1762386300000|2025-11-05 23:45:00|3.78|2.28|3.78|2.28|3.78|2.28|3.77|2.27|0
1762386600000|2025-11-05 23:50:00|3.79|2.29|3.77|2.27|3.8|2.3|3.77|2.27|0
1762386900000|2025-11-05 23:55:00|3.76|2.26|3.75|2.25|3.77|2.27|3.75|2.25|0
1762387200000|2025-11-06 00:00:00|3.76|2.26|3.78|2.28|3.8|2.3|3.76|2.26|0
1762387500000|2025-11-06 00:05:00|3.79|2.29|3.8|2.3|3.81|2.31|3.78|2.28|0
1762387800000|2025-11-06 00:10:00|3.81|2.31|3.83|2.33|3.85|2.35|3.81|2.31|0
1762388100000|2025-11-06 00:15:00|3.82|2.32|3.83|2.33|3.84|2.34|3.82|2.32|0
1762388400000|2025-11-06 00:20:00|3.82|2.32|3.89|2.39|3.89|2.39|3.82|2.32|0
1762388700000|2025-11-06 00:25:00|3.9|2.4|3.91|2.41|3.95|2.45|3.89|2.39|0
1762389000000|2025-11-06 00:30:00|3.9|2.4|3.9|2.4|3.91|2.41|3.88|2.38|0
1762389300000|2025-11-06 00:35:00|3.89|2.39|3.84|2.34|3.9|2.4|3.84|2.34|0
1762389600000|2025-11-06 00:40:00|3.85|2.35|3.86|2.36|3.87|2.37|3.84|2.34|0
1762389900000|2025-11-06 00:45:00|3.87|2.37|3.86|2.36|3.88|2.38|3.86|2.36|0
1762390200000|2025-11-06 00:50:00|3.87|2.37|3.87|2.37|3.88|2.38|3.86|2.36|0
1762390500000|2025-11-06 00:55:00|3.86|2.36|3.85|2.35|3.87|2.37|3.84|2.34|0
1762390800000|2025-11-06 01:00:00|3.86|2.36|3.89|2.39|3.91|2.41|3.86|2.36|0
1762391100000|2025-11-06 01:05:00|3.9|2.4|3.92|2.42|3.93|2.43|3.88|2.38|0
1762391400000|2025-11-06 01:10:00|3.93|2.43|3.89|2.39|3.93|2.43|3.88|2.38|0
1762391700000|2025-11-06 01:15:00|3.88|2.38|3.68|2.88|3.88|2.89|3.61|2.37|0
1762392000000|2025-11-06 01:20:00|3.69|2.89|3.68|2.88|3.69|2.89|3.66|2.86|0
1762392300000|2025-11-06 01:25:00|3.69|2.89|3.77|2.97|3.78|2.98|3.67|2.87|0
1762392600000|2025-11-06 01:30:00|3.76|2.96|3.67|2.87|3.79|2.99|3.65|2.85|0
1762392900000|2025-11-06 01:35:00|3.66|2.86|3.68|2.88|3.68|2.88|3.66|2.86|0
1762393200000|2025-11-06 01:40:00|3.67|2.87|3.67|2.87|3.68|2.88|3.67|2.87|0
1762393500000|2025-11-06 01:45:00|3.68|2.88|3.68|2.88|3.69|2.89|3.66|2.86|0
1762393800000|2025-11-06 01:50:00|3.67|2.87|3.67|2.87|3.69|2.89|3.67|2.87|0
1762394100000|2025-11-06 01:55:00|3.66|2.86|3.67|2.87|3.68|2.88|3.66|2.86|0
1762394400000|2025-11-06 02:00:00|3.68|2.88|3.68|2.88|3.69|2.89|3.66|2.86|0
1762394700000|2025-11-06 02:05:00|3.67|2.87|3.67|2.87|3.68|2.88|3.67|2.87|0
1762395000000|2025-11-06 02:10:00|3.68|2.88|3.72|2.92|3.77|2.97|3.67|2.87|0
1762395300000|2025-11-06 02:15:00|3.73|2.93|3.67|2.87|3.73|2.93|3.66|2.86|0
1762395600000|2025-11-06 02:20:00|3.68|2.88|3.68|2.88|3.69|2.89|3.67|2.87|0
1762395900000|2025-11-06 02:25:00|3.67|2.87|3.67|2.87|3.68|2.88|3.67|2.87|0
1762396200000|2025-11-06 02:30:00|3.66|2.86|3.68|2.88|3.68|2.88|3.66|2.86|0
1762396500000|2025-11-06 02:35:00|3.67|2.87|3.61|2.81|3.68|2.88|3.59|2.79|0
1762396800000|2025-11-06 02:40:00|3.6|2.8|3.57|2.77|3.6|2.8|3.57|2.77|0
1762397100000|2025-11-06 02:45:00|3.58|2.78|3.56|2.76|3.59|2.79|3.56|2.76|0
1762397400000|2025-11-06 02:50:00|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1762397700000|2025-11-06 02:55:00|3.57|2.77|3.53|2.73|3.58|2.78|3.53|2.73|0
1762398000000|2025-11-06 03:00:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1762398300000|2025-11-06 03:05:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1762398600000|2025-11-06 03:10:00|3.52|2.72|3.53|2.73|3.53|2.73|3.52|2.72|0
1762398900000|2025-11-06 03:15:00|3.51|2.71|3.51|2.71|3.51|2.71|3.47|2.67|0
1762399200000|2025-11-06 03:20:00|3.5|2.7|3.51|2.71|3.51|2.71|3.5|2.7|0
1762399500000|2025-11-06 03:25:00|3.5|2.7|3.5|2.7|3.51|2.71|3.5|2.7|0
1762399800000|2025-11-06 03:30:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1762400100000|2025-11-06 03:35:00|3.49|2.69|3.5|2.7|3.55|2.75|3.49|2.69|0
1762400400000|2025-11-06 03:40:00|3.51|2.71|3.51|2.71|3.51|2.71|3.49|2.69|0
1762400700000|2025-11-06 03:45:00|3.5|2.7|3.49|2.69|3.51|2.71|3.49|2.69|0
1762401000000|2025-11-06 03:50:00|3.5|2.7|3.51|2.71|3.51|2.71|3.49|2.69|0
1762401300000|2025-11-06 03:55:00|3.52|2.72|3.5|2.7|3.52|2.72|3.49|2.69|0
1762401600000|2025-11-06 04:00:00|3.51|2.71|3.5|2.7|3.51|2.71|3.49|2.69|0
1762401900000|2025-11-06 04:05:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1762402200000|2025-11-06 04:10:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1762402500000|2025-11-06 04:15:00|3.49|2.69|3.5|2.7|3.5|2.7|3.49|2.69|0
1762402800000|2025-11-06 04:20:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1762403100000|2025-11-06 04:25:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1762403400000|2025-11-06 04:30:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1762403700000|2025-11-06 04:35:00|3.51|2.71|3.5|2.7|3.51|2.71|3.5|2.7|0
1762404000000|2025-11-06 04:40:00|3.51|2.71|3.49|2.69|3.51|2.71|3.49|2.69|0
1762404300000|2025-11-06 04:45:00|3.5|2.7|3.49|2.69|3.52|2.72|3.49|2.69|0
1762404600000|2025-11-06 04:50:00|3.5|2.7|3.47|2.67|3.5|2.7|3.47|2.67|0
1762404900000|2025-11-06 04:55:00|3.48|2.68|3.47|2.67|3.48|2.68|3.47|2.67|0
1762405200000|2025-11-06 05:00:00|3.46|2.66|3.48|2.68|3.48|2.68|3.46|2.66|0
1762405500000|2025-11-06 05:05:00|3.47|2.67|3.47|2.67|3.49|2.69|3.46|2.66|0
1762405800000|2025-11-06 05:10:00|3.48|2.68|3.5|2.7|3.51|2.71|3.47|2.67|0
1762406100000|2025-11-06 05:15:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1762406400000|2025-11-06 05:20:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1762406700000|2025-11-06 05:25:00|3.51|2.71|3.5|2.7|3.51|2.71|3.5|2.7|0
1762407000000|2025-11-06 05:30:00|3.51|2.71|3.5|2.7|3.51|2.71|3.49|2.69|0
1762407300000|2025-11-06 05:35:00|3.51|2.71|3.5|2.7|3.51|2.71|3.5|2.7|0
1762407600000|2025-11-06 05:40:00|3.51|2.71|3.5|2.7|3.51|2.71|3.49|2.69|0
1762407900000|2025-11-06 05:45:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1762408200000|2025-11-06 05:50:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1762408500000|2025-11-06 05:55:00|3.51|2.71|3.52|2.72|3.53|2.73|3.51|2.71|0
1762408800000|2025-11-06 06:00:00|3.53|2.73|3.53|2.73|3.53|2.73|3.51|2.71|0
1762409100000|2025-11-06 06:05:00|3.52|2.72|3.54|2.74|3.54|2.74|3.52|2.72|0
1762409400000|2025-11-06 06:10:00|3.53|2.73|3.53|2.73|3.53|2.73|3.51|2.71|0
1762409700000|2025-11-06 06:15:00|3.52|2.72|3.53|2.73|3.54|2.74|3.51|2.71|0
1762410000000|2025-11-06 06:20:00|3.54|2.74|3.53|2.73|3.54|2.74|3.53|2.73|0
1762410300000|2025-11-06 06:25:00|3.54|2.74|3.58|2.78|3.58|2.78|3.52|2.72|0
1762410600000|2025-11-06 06:30:00|3.57|2.77|3.61|2.81|3.61|2.81|3.56|2.76|0
1762410900000|2025-11-06 06:35:00|3.6|2.8|3.6|2.8|3.61|2.81|3.58|2.78|0
1762411200000|2025-11-06 06:40:00|3.61|2.81|3.56|2.76|3.61|2.81|3.56|2.76|0
1762411500000|2025-11-06 06:45:00|3.58|2.78|3.58|2.78|3.58|2.78|3.56|2.76|0
1762411800000|2025-11-06 06:50:00|3.57|2.77|3.56|2.76|3.58|2.78|3.55|2.75|0
1762412100000|2025-11-06 06:55:00|3.55|2.75|3.56|2.76|3.57|2.77|3.55|2.75|0
1762412400000|2025-11-06 07:00:00|3.55|2.75|3.54|2.74|3.56|2.76|3.54|2.74|0
1762412700000|2025-11-06 07:05:00|3.55|2.75|3.56|2.76|3.56|2.76|3.54|2.74|0
1762413000000|2025-11-06 07:10:00|3.55|2.75|3.55|2.75|3.56|2.76|3.54|2.74|0
1762413300000|2025-11-06 07:15:00|3.54|2.74|3.62|2.82|3.62|2.82|3.54|2.74|0
1762413600000|2025-11-06 07:20:00|3.61|2.81|3.54|2.74|3.62|2.82|3.53|2.73|0
1762413900000|2025-11-06 07:25:00|3.55|2.75|3.55|2.75|3.57|2.77|3.54|2.74|0
1762414200000|2025-11-06 07:30:00|3.56|2.76|3.63|2.83|3.64|2.84|3.55|2.75|0
1762414500000|2025-11-06 07:35:00|3.62|2.82|3.63|2.83|3.64|2.84|3.62|2.82|0
1762414800000|2025-11-06 07:40:00|3.62|2.82|3.61|2.81|3.64|2.84|3.61|2.81|0
1762415100000|2025-11-06 07:45:00|3.63|2.83|3.62|2.82|3.64|2.84|3.62|2.82|0
1762415400000|2025-11-06 07:50:00|3.63|2.83|3.63|2.83|3.64|2.84|3.62|2.82|0
1762415700000|2025-11-06 07:55:00|3.64|2.84|3.63|2.83|3.64|2.84|3.61|2.81|0
1762416000000|2025-11-06 08:00:00|3.64|2.84|3.68|2.88|3.69|2.89|3.63|2.83|0
1762416300000|2025-11-06 08:05:00|3.67|2.87|3.67|2.87|3.68|2.88|3.66|2.86|0
1762416600000|2025-11-06 08:10:00|3.68|2.88|3.62|2.82|3.68|2.88|3.61|2.81|0
1762416900000|2025-11-06 08:15:00|3.63|2.83|3.68|2.88|3.69|2.89|3.61|2.81|0
1762417200000|2025-11-06 08:20:00|3.67|2.87|3.68|2.88|3.69|2.89|3.66|2.86|0
1762417500000|2025-11-06 08:25:00|3.69|2.89|3.73|2.93|3.74|2.94|3.66|2.86|0
1762417800000|2025-11-06 08:30:00|3.72|2.92|3.73|2.93|3.74|2.94|3.67|2.87|0
1762418100000|2025-11-06 08:35:00|3.72|2.92|3.72|2.92|3.73|2.93|3.71|2.91|0
1762418400000|2025-11-06 08:40:00|3.71|2.91|3.68|2.88|3.73|2.93|3.67|2.87|0
1762418700000|2025-11-06 08:45:00|3.69|2.89|3.62|2.82|3.69|2.89|3.61|2.81|0
1762419000000|2025-11-06 08:50:00|3.61|2.81|3.63|2.83|3.64|2.84|3.61|2.81|0
1762419300000|2025-11-06 08:55:00|3.62|2.82|3.63|2.83|3.64|2.84|3.62|2.82|0
1762419600000|2025-11-06 09:00:00|3.62|2.82|3.58|2.78|3.64|2.84|3.57|2.77|0
1762419900000|2025-11-06 09:05:00|3.57|2.77|3.55|2.75|3.59|2.79|3.55|2.75|0
1762420200000|2025-11-06 09:10:00|3.54|2.74|3.55|2.75|3.56|2.76|3.54|2.74|0
1762420500000|2025-11-06 09:15:00|3.54|2.74|3.55|2.75|3.56|2.76|3.53|2.73|0
1762420800000|2025-11-06 09:20:00|3.56|2.76|3.55|2.75|3.56|2.76|3.55|2.75|0
1762421100000|2025-11-06 09:25:00|3.54|2.74|3.51|2.71|3.56|2.76|3.5|2.7|0
1762421400000|2025-11-06 09:30:00|3.5|2.7|3.51|2.71|3.51|2.71|3.5|2.7|0
1762421700000|2025-11-06 09:35:00|3.5|2.7|3.51|2.71|3.51|2.71|3.5|2.7|0
1762422000000|2025-11-06 09:40:00|3.52|2.72|3.5|2.7|3.52|2.72|3.5|2.7|0
1762422300000|2025-11-06 09:45:00|3.49|2.69|3.48|2.68|3.51|2.71|3.47|2.67|0
1762422600000|2025-11-06 09:50:00|3.47|2.67|3.49|2.69|3.49|2.69|3.47|2.67|0
1762422900000|2025-11-06 09:55:00|3.48|2.68|3.48|2.68|3.49|2.69|3.47|2.67|0
1762423200000|2025-11-06 10:00:00|3.47|2.67|3.48|2.68|3.49|2.69|3.47|2.67|0
1762423500000|2025-11-06 10:05:00|3.49|2.69|3.48|2.68|3.49|2.69|3.47|2.67|0
1762423800000|2025-11-06 10:10:00|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1762424100000|2025-11-06 10:15:00|3.49|2.69|3.48|2.68|3.49|2.69|3.46|2.66|0
1762424400000|2025-11-06 10:20:00|3.49|2.69|3.47|2.67|3.49|2.69|3.47|2.67|0
1762424700000|2025-11-06 10:25:00|3.48|2.68|3.48|2.68|3.48|2.68|3.46|2.66|0
1762425000000|2025-11-06 10:30:00|3.45|2.65|3.4|2.6|3.46|2.66|3.39|2.59|0
1762425300000|2025-11-06 10:35:00|3.39|2.59|3.46|2.66|3.47|2.67|3.39|2.59|0
1762425600000|2025-11-06 10:40:00|3.4|2.6|3.46|2.66|3.46|2.66|3.4|2.6|0
1762425900000|2025-11-06 10:45:00|3.45|2.65|3.46|2.66|3.48|2.68|3.45|2.65|0
1762426200000|2025-11-06 10:50:00|3.45|2.65|3.45|2.65|3.47|2.67|3.44|2.64|0
1762426500000|2025-11-06 10:55:00|3.44|2.64|3.46|2.66|3.46|2.66|3.44|2.64|0
1762426800000|2025-11-06 11:00:00|3.47|2.67|3.45|2.65|3.47|2.67|3.44|2.64|0
1762427100000|2025-11-06 11:05:00|3.46|2.66|3.46|2.66|3.47|2.67|3.44|2.64|0
1762427400000|2025-11-06 11:10:00|3.45|2.65|3.45|2.65|3.47|2.67|3.45|2.65|0
1762427700000|2025-11-06 11:15:00|3.48|2.68|3.45|2.65|3.48|2.68|3.44|2.64|0
1762428000000|2025-11-06 11:20:00|3.44|2.64|3.41|2.61|3.44|2.64|3.4|2.6|0
1762428300000|2025-11-06 11:25:00|3.4|2.6|3.4|2.6|3.41|2.61|3.39|2.59|0
1762428600000|2025-11-06 11:30:00|3.39|2.59|3.47|2.67|3.48|2.68|3.39|2.59|0
1762428900000|2025-11-06 11:35:00|3.48|2.68|3.4|2.6|3.48|2.68|3.4|2.6|0
1762429200000|2025-11-06 11:40:00|3.39|2.59|3.41|2.61|3.41|2.61|3.37|2.57|0
1762429500000|2025-11-06 11:45:00|3.4|2.6|3.4|2.6|3.42|2.62|3.39|2.59|0
1762429800000|2025-11-06 11:50:00|3.41|2.61|3.4|2.6|3.42|2.62|3.39|2.59|0
1762430100000|2025-11-06 11:55:00|3.41|2.61|3.41|2.61|3.41|2.61|3.4|2.6|0
1762430400000|2025-11-06 12:00:00|3.4|2.6|3.38|2.58|3.4|2.6|3.36|2.56|0
1762430700000|2025-11-06 12:05:00|3.37|2.57|3.38|2.58|3.38|2.58|3.34|2.54|0
1762431000000|2025-11-06 12:10:00|3.37|2.57|3.38|2.58|3.39|2.59|3.34|2.54|0
1762431300000|2025-11-06 12:15:00|3.39|2.59|3.38|2.58|3.39|2.59|3.37|2.57|0
1762431600000|2025-11-06 12:20:00|3.39|2.59|3.38|2.58|3.39|2.59|3.35|2.55|0
1762431900000|2025-11-06 12:25:00|3.39|2.59|3.38|2.58|3.41|2.61|3.37|2.57|0
1762432200000|2025-11-06 12:30:00|3.37|2.57|3.35|2.55|3.38|2.58|3.35|2.55|0
1762432500000|2025-11-06 12:35:00|3.38|2.58|3.35|2.55|3.38|2.58|3.35|2.55|0
1762432800000|2025-11-06 12:40:00|3.34|2.54|3.34|2.54|3.38|2.58|3.34|2.54|0
1762433100000|2025-11-06 12:45:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1762433400000|2025-11-06 12:50:00|3.35|2.55|3.31|2.51|3.36|2.56|3.3|2.5|0
1762433700000|2025-11-06 12:55:00|3.33|2.53|3.3|2.5|3.34|2.54|3.3|2.5|0
1762434000000|2025-11-06 13:00:00|3.31|2.51|3.38|2.58|3.38|2.58|3.31|2.51|0
1762434300000|2025-11-06 13:05:00|3.37|2.57|3.37|2.57|3.39|2.59|3.37|2.57|0
1762434600000|2025-11-06 13:10:00|3.38|2.58|3.37|2.57|3.38|2.58|3.37|2.57|0
1762434900000|2025-11-06 13:15:00|3.38|2.58|3.38|2.58|3.39|2.59|3.37|2.57|0
1762435200000|2025-11-06 13:20:00|3.37|2.57|3.3|2.5|3.38|2.58|3.29|2.49|0
1762435500000|2025-11-06 13:25:00|3.31|2.51|3.28|2.48|3.31|2.51|3.28|2.48|0
1762435800000|2025-11-06 13:30:00|3.22|2.42|3.3|2.5|3.3|2.5|3.22|2.42|0
1762436100000|2025-11-06 13:35:00|3.29|2.49|3.3|2.5|3.32|2.52|3.29|2.49|0
1762436400000|2025-11-06 13:40:00|3.31|2.51|3.31|2.51|3.32|2.52|3.3|2.5|0
1762436700000|2025-11-06 13:45:00|3.3|2.5|3.31|2.51|3.31|2.51|3.3|2.5|0
1762437000000|2025-11-06 13:50:00|3.3|2.5|3.32|2.52|3.32|2.52|3.3|2.5|0
1762437300000|2025-11-06 13:55:00|3.3|2.5|3.33|2.53|3.35|2.55|3.3|2.5|0
1762437600000|2025-11-06 14:00:00|3.32|2.52|3.36|2.56|3.36|2.56|3.32|2.52|0
1762437900000|2025-11-06 14:05:00|3.35|2.55|3.51|2.71|3.51|2.71|3.35|2.55|0
1762438200000|2025-11-06 14:10:00|3.5|2.7|3.48|2.68|3.52|2.72|3.46|2.66|0
1762438500000|2025-11-06 14:15:00|3.43|2.63|3.43|2.63|3.51|2.71|3.42|2.62|0
1762438800000|2025-11-06 14:20:00|3.44|2.64|3.87|2.37|3.87|2.72|3.43|2.37|0
1762439100000|2025-11-06 14:25:00|3.89|2.39|3.9|2.4|3.91|2.41|3.87|2.37|0
1762439400000|2025-11-06 14:30:00|3.54|2.74|3.45|2.65|3.55|2.75|3.42|2.62|0
1762439700000|2025-11-06 14:35:00|3.46|2.66|3.47|2.67|3.47|2.67|3.42|2.62|0
1762440000000|2025-11-06 14:40:00|3.48|2.68|3.63|2.83|3.65|2.85|3.47|2.67|0
1762440300000|2025-11-06 14:45:00|3.62|2.82|3.54|2.74|3.62|2.82|3.5|2.7|0
1762440600000|2025-11-06 14:50:00|3.55|2.75|3.69|2.89|3.7|2.9|3.51|2.71|0
1762440900000|2025-11-06 14:55:00|3.68|2.88|3.81|3.01|3.81|3.01|3.66|2.86|0
1762441200000|2025-11-06 15:00:00|3.8|3|3.99|3.19|4|3.2|3.8|3|0
1762441500000|2025-11-06 15:05:00|4|3.2|3.94|3.14|4|3.2|3.89|3.09|0
1762441800000|2025-11-06 15:10:00|3.93|3.13|3.93|3.13|3.96|3.16|3.82|3.02|0
1762442100000|2025-11-06 15:15:00|3.98|3.18|3.81|3.01|4.02|3.22|3.73|2.93|0
1762442400000|2025-11-06 15:20:00|3.8|3|3.72|2.92|3.81|3.01|3.63|2.83|0
1762442700000|2025-11-06 15:25:00|3.73|2.93|3.73|2.93|3.75|2.95|3.67|2.87|0
1762443000000|2025-11-06 15:30:00|3.72|2.92|3.93|3.13|3.94|3.14|3.72|2.92|0
1762443300000|2025-11-06 15:35:00|3.94|3.14|4.13|3.33|4.13|3.33|3.92|3.12|0
1762443600000|2025-11-06 15:40:00|4.12|3.32|4.22|3.42|4.3|3.5|4.12|3.32|0
1762443900000|2025-11-06 15:45:00|4.23|3.43|4.34|3.54|4.35|3.55|4.16|3.36|0
1762444200000|2025-11-06 15:50:00|4.33|3.53|4.32|3.52|4.39|3.59|4.25|3.45|0
1762444500000|2025-11-06 15:55:00|4.33|3.53|4.37|3.57|4.41|3.61|4.28|3.48|0
1762444800000|2025-11-06 16:00:00|4.36|3.56|4.33|3.53|4.4|3.6|4.29|3.49|0
1762445100000|2025-11-06 16:05:00|4.32|3.52|4.22|3.42|4.32|3.52|4.16|3.36|0
1762445400000|2025-11-06 16:10:00|4.23|3.43|4.22|3.42|4.3|3.5|4.22|3.42|0
1762445700000|2025-11-06 16:15:00|4.21|3.41|4.27|3.47|4.32|3.52|4.11|3.31|0
1762446000000|2025-11-06 16:20:00|4.28|3.48|4.33|3.53|4.33|3.53|4.2|3.4|0
1762446300000|2025-11-06 16:25:00|4.32|3.52|4.22|3.42|4.39|3.59|4.2|3.4|0
1762446600000|2025-11-06 16:30:00|4.23|3.43|4.23|3.43|4.28|3.48|4.2|3.4|0
1762446900000|2025-11-06 16:35:00|4.27|3.47|4.37|3.57|4.42|3.62|4.24|3.44|0
1762447200000|2025-11-06 16:40:00|4.38|3.58|4.51|3.71|4.57|3.77|4.37|3.57|0
1762447500000|2025-11-06 16:45:00|4.52|3.72|4.52|3.72|4.55|3.75|4.45|3.65|0
1762447800000|2025-11-06 16:50:00|4.53|3.73|4.33|3.53|4.53|3.73|4.32|3.52|0
1762448100000|2025-11-06 16:55:00|4.34|3.54|4.57|3.77|4.58|3.78|4.34|3.54|0
1762448400000|2025-11-06 17:00:00|4.56|3.76|4.42|3.62|4.56|3.76|4.41|3.61|0
1762448700000|2025-11-06 17:05:00|4.41|3.61|4.32|3.52|4.45|3.65|4.31|3.51|0
1762449000000|2025-11-06 17:10:00|4.31|3.51|4.35|3.55|4.35|3.55|4.23|3.43|0
1762449300000|2025-11-06 17:15:00|4.36|3.56|4.38|3.58|4.42|3.62|4.34|3.54|0
1762449600000|2025-11-06 17:20:00|4.39|3.59|4.54|3.74|4.54|3.74|4.37|3.57|0
1762449900000|2025-11-06 17:25:00|4.55|3.75|4.52|3.72|4.6|3.8|4.51|3.71|0
1762450200000|2025-11-06 17:30:00|4.53|3.73|4.37|3.57|4.54|3.74|4.32|3.52|0
1762450500000|2025-11-06 17:35:00|4.36|3.56|4.36|3.56|4.39|3.59|4.32|3.52|0
1762450800000|2025-11-06 17:40:00|4.37|3.57|4.28|3.48|4.4|3.6|4.26|3.46|0
1762451100000|2025-11-06 17:45:00|4.27|3.47|4.24|3.44|4.27|3.47|4.21|3.41|0
1762451400000|2025-11-06 17:50:00|4.22|3.42|4.18|3.38|4.24|3.44|4.13|3.33|0
1762451700000|2025-11-06 17:55:00|4.19|3.39|4.18|3.38|4.19|3.39|4.12|3.32|0
1762452000000|2025-11-06 18:00:00|4.19|3.39|4.33|3.53|4.34|3.54|4.16|3.36|0
1762452300000|2025-11-06 18:05:00|4.34|3.54|4.54|3.74|4.55|3.75|4.34|3.54|0
1762452600000|2025-11-06 18:10:00|4.53|3.73|4.53|3.73|4.59|3.79|4.51|3.71|0
1762452900000|2025-11-06 18:15:00|4.54|3.74|4.52|3.72|4.58|3.78|4.51|3.71|0
1762453200000|2025-11-06 18:20:00|4.53|3.73|4.42|3.62|4.58|3.78|4.41|3.61|0
1762453500000|2025-11-06 18:25:00|4.43|3.63|4.38|3.58|4.43|3.63|4.32|3.52|0
1762453800000|2025-11-06 18:30:00|4.37|3.57|4.32|3.52|4.39|3.59|4.31|3.51|0
1762454100000|2025-11-06 18:35:00|4.31|3.51|4.23|3.43|4.34|3.54|4.21|3.41|0
1762454400000|2025-11-06 18:40:00|4.22|3.42|4.23|3.43|4.25|3.45|4.16|3.36|0
1762454700000|2025-11-06 18:45:00|4.24|3.44|4.23|3.43|4.34|3.54|4.21|3.41|0
1762455000000|2025-11-06 18:50:00|4.24|3.44|4.23|3.43|4.27|3.47|4.21|3.41|0
1762455300000|2025-11-06 18:55:00|4.22|3.42|4.28|3.48|4.35|3.55|4.22|3.42|0
1762455600000|2025-11-06 19:00:00|4.29|3.49|4.18|3.38|4.3|3.5|4.18|3.38|0
1762455900000|2025-11-06 19:05:00|4.17|3.37|4.12|3.32|4.18|3.38|4.04|3.24|0
1762456200000|2025-11-06 19:10:00|4.11|3.31|4.03|3.23|4.14|3.34|4.03|3.23|0
1762456500000|2025-11-06 19:15:00|4.02|3.22|4.13|3.33|4.14|3.34|4.02|3.22|0
1762456800000|2025-11-06 19:20:00|4.14|3.34|4.07|3.27|4.15|3.35|4.06|3.26|0
1762457100000|2025-11-06 19:25:00|4.06|3.26|3.99|3.19|4.08|3.28|3.97|3.17|0
1762457400000|2025-11-06 19:30:00|4|3.2|3.94|3.14|4.03|3.23|3.92|3.12|0
1762457700000|2025-11-06 19:35:00|3.93|3.13|3.93|3.13|3.95|3.15|3.91|3.11|0
1762458000000|2025-11-06 19:40:00|3.94|3.14|4|3.2|4.1|3.3|3.92|3.12|0
1762458300000|2025-11-06 19:45:00|4.03|3.23|4.03|3.23|4.1|3.3|4.01|3.21|0
1762458600000|2025-11-06 19:50:00|4.04|3.24|4.07|3.27|4.13|3.33|4.02|3.22|0
1762458900000|2025-11-06 19:55:00|4.08|3.28|4.02|3.22|4.08|3.28|4.01|3.21|0
1762459200000|2025-11-06 20:00:00|4.01|3.21|4.03|3.23|4.14|3.34|4.01|3.21|0
1762459500000|2025-11-06 20:05:00|4.02|3.22|4.03|3.23|4.05|3.25|3.98|3.18|0
1762459800000|2025-11-06 20:10:00|4.04|3.24|4.04|3.24|4.04|3.24|3.93|3.13|0
1762460100000|2025-11-06 20:15:00|4.03|3.23|4.03|3.23|4.05|3.25|3.97|3.17|0
1762460400000|2025-11-06 20:20:00|4.04|3.24|3.93|3.13|4.04|3.24|3.92|3.12|0
1762460700000|2025-11-06 20:25:00|3.92|3.12|4.03|3.23|4.06|3.26|3.92|3.12|0
1762461000000|2025-11-06 20:30:00|4.07|3.27|4.08|3.28|4.16|3.36|4.02|3.22|0
1762461300000|2025-11-06 20:35:00|4.07|3.27|4.13|3.33|4.15|3.35|4.07|3.27|0
1762461600000|2025-11-06 20:40:00|4.14|3.34|4.23|3.43|4.25|3.45|4.12|3.32|0
1762461900000|2025-11-06 20:45:00|4.24|3.44|4.34|3.54|4.39|3.59|4.21|3.41|0
1762462200000|2025-11-06 20:50:00|4.31|3.51|4.33|3.53|4.38|3.58|4.25|3.45|0
1762462500000|2025-11-06 20:55:00|4.35|3.55|4.33|3.53|4.42|3.62|4.32|3.52|0
1762462800000|2025-11-06 21:00:00|4.34|3.54|4.28|3.48|4.37|3.57|4.25|3.45|0
1762463100000|2025-11-06 21:05:00|4.27|3.47|4.24|3.44|4.29|3.49|4.22|3.42|0
1762463400000|2025-11-06 21:10:00|4.23|3.43|4.23|3.43|4.24|3.44|4.21|3.41|0
1762463700000|2025-11-06 21:15:00|4.24|3.44|4.28|3.48|4.29|3.49|4.23|3.43|0
1762464000000|2025-11-06 21:20:00|4.27|3.47|4.28|3.48|4.29|3.49|4.27|3.47|0
1762464300000|2025-11-06 21:25:00|4.27|3.47|4.28|3.48|4.29|3.49|4.26|3.46|0
1762464600000|2025-11-06 21:30:00|4.29|3.49|4.23|3.43|4.29|3.49|4.22|3.42|0
1762464900000|2025-11-06 21:35:00|4.22|3.42|4.22|3.42|4.23|3.43|4.17|3.37|0
1762465200000|2025-11-06 21:40:00|4.21|3.41|4.23|3.43|4.23|3.43|4.21|3.41|0
1762465500000|2025-11-06 21:45:00|4.22|3.42|4.17|3.37|4.22|3.42|4.17|3.37|0
1762465800000|2025-11-06 21:50:00|4.18|3.38|4.17|3.37|4.19|3.39|4.16|3.36|0
1762466100000|2025-11-06 21:55:00|4.52|3.02|4.54|3.04|4.54|3.04|4.52|3.02|0
1762466400000|2025-11-06 22:00:00|4.53|3.03|4.54|3.04|4.55|3.05|4.53|3.03|0
1762467000000|2025-11-06 22:10:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1762467300000|2025-11-06 22:15:00|4.53|3.03|4.53|3.03|4.54|3.04|4.53|3.03|0
1762467600000|2025-11-06 22:20:00|4.52|3.02|4.54|3.04|4.54|3.04|4.51|3.01|0
1762467900000|2025-11-06 22:25:00|4.53|3.03|4.53|3.03|4.54|3.04|4.53|3.03|0
1762468500000|2025-11-06 22:35:00|4.54|3.04|4.53|3.03|4.54|3.04|4.53|3.03|0
1762468800000|2025-11-06 22:40:00|4.54|3.04|4.53|3.03|4.54|3.04|4.53|3.03|0
1762469100000|2025-11-06 22:45:00|4.54|3.04|4.54|3.04|4.54|3.04|4.53|3.03|0
1762469400000|2025-11-06 22:50:00|4.53|3.03|4.53|3.03|4.54|3.04|4.53|3.03|0
1762470000000|2025-11-06 23:00:00|4.56|3.06|4.57|3.07|4.59|3.09|4.55|3.05|0
1762470300000|2025-11-06 23:05:00|4.58|3.08|4.58|3.08|4.61|3.11|4.57|3.07|0
1762470600000|2025-11-06 23:10:00|4.59|3.09|4.59|3.09|4.6|3.1|4.56|3.06|0
1762470900000|2025-11-06 23:15:00|4.58|3.08|4.56|3.06|4.6|3.1|4.56|3.06|0
1762471200000|2025-11-06 23:20:00|4.55|3.05|4.54|3.04|4.55|3.05|4.53|3.03|0
1762471500000|2025-11-06 23:25:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1762471800000|2025-11-06 23:30:00|4.53|3.03|4.55|3.05|4.56|3.06|4.53|3.03|0
1762472100000|2025-11-06 23:35:00|4.54|3.04|4.53|3.03|4.55|3.05|4.52|3.02|0
1762472400000|2025-11-06 23:40:00|4.52|3.02|4.49|2.99|4.53|3.03|4.49|2.99|0
1762472700000|2025-11-06 23:45:00|4.48|2.98|4.5|3|4.5|3|4.47|2.97|0
1762473000000|2025-11-06 23:50:00|4.51|3.01|4.49|2.99|4.51|3.01|4.49|2.99|0
1762473300000|2025-11-06 23:55:00|4.5|3|4.51|3.01|4.51|3.01|4.49|2.99|0
1762473600000|2025-11-07 00:00:00|4.52|3.02|4.49|2.99|4.58|3.08|4.49|2.99|0
1762473900000|2025-11-07 00:05:00|4.5|3|4.5|3|4.51|3.01|4.46|2.96|0
1762474200000|2025-11-07 00:10:00|4.49|2.99|4.52|3.02|4.54|3.04|4.49|2.99|0
1762474500000|2025-11-07 00:15:00|4.53|3.03|4.55|3.05|4.55|3.05|4.51|3.01|0
1762474800000|2025-11-07 00:20:00|4.54|3.04|4.49|2.99|4.55|3.05|4.49|2.99|0
1762475100000|2025-11-07 00:25:00|4.48|2.98|4.5|3|4.51|3.01|4.48|2.98|0
1762475400000|2025-11-07 00:30:00|4.49|2.99|4.46|2.96|4.5|3|4.46|2.96|0
1762475700000|2025-11-07 00:35:00|4.47|2.97|4.45|2.95|4.47|2.97|4.44|2.94|0
1762476000000|2025-11-07 00:40:00|4.44|2.94|4.44|2.94|4.45|2.95|4.44|2.94|0
1762476300000|2025-11-07 00:45:00|4.45|2.95|4.44|2.94|4.45|2.95|4.43|2.93|0
1762476600000|2025-11-07 00:50:00|4.45|2.95|4.44|2.94|4.46|2.96|4.43|2.93|0
1762476900000|2025-11-07 00:55:00|4.45|2.95|4.49|2.99|4.49|2.99|4.44|2.94|0
1762477200000|2025-11-07 01:00:00|4.48|2.98|4.48|2.98|4.51|3.01|4.48|2.98|0
1762477500000|2025-11-07 01:05:00|4.49|2.99|4.59|3.09|4.6|3.1|4.49|2.99|0
1762477800000|2025-11-07 01:10:00|4.58|3.08|4.53|3.03|4.58|3.08|4.52|3.02|0
1762478100000|2025-11-07 01:15:00|4.54|3.04|4.23|3.43|4.55|3.45|4.22|3.04|0
1762478400000|2025-11-07 01:20:00|4.24|3.44|4.27|3.47|4.33|3.53|4.24|3.44|0
1762478700000|2025-11-07 01:25:00|4.28|3.48|4.34|3.54|4.34|3.54|4.27|3.47|0
1762479000000|2025-11-07 01:30:00|4.35|3.55|4.49|3.69|4.49|3.69|4.31|3.51|0
1762479300000|2025-11-07 01:35:00|4.48|3.68|4.47|3.67|4.68|3.88|4.45|3.65|0
1762479600000|2025-11-07 01:40:00|4.46|3.66|4.43|3.63|4.49|3.69|4.4|3.6|0
1762479900000|2025-11-07 01:45:00|4.44|3.64|4.42|3.62|4.44|3.64|4.41|3.61|0
1762480200000|2025-11-07 01:50:00|4.43|3.63|4.42|3.62|4.44|3.64|4.4|3.6|0
1762480500000|2025-11-07 01:55:00|4.41|3.61|4.37|3.57|4.43|3.63|4.37|3.57|0
1762480800000|2025-11-07 02:00:00|4.38|3.58|4.41|3.61|4.42|3.62|4.37|3.57|0
1762481100000|2025-11-07 02:05:00|4.42|3.62|4.41|3.61|4.44|3.64|4.41|3.61|0
1762481400000|2025-11-07 02:10:00|4.4|3.6|4.45|3.65|4.46|3.66|4.4|3.6|0
1762481700000|2025-11-07 02:15:00|4.46|3.66|4.45|3.65|4.47|3.67|4.43|3.63|0
1762482000000|2025-11-07 02:20:00|4.44|3.64|4.48|3.68|4.49|3.69|4.44|3.64|0
1762482300000|2025-11-07 02:25:00|4.49|3.69|4.51|3.71|4.51|3.71|4.46|3.66|0
1762482600000|2025-11-07 02:30:00|4.5|3.7|4.36|3.56|4.51|3.71|4.35|3.55|0
1762482900000|2025-11-07 02:35:00|4.37|3.57|4.42|3.62|4.43|3.63|4.35|3.55|0
1762483200000|2025-11-07 02:40:00|4.41|3.61|4.48|3.68|4.48|3.68|4.41|3.61|0
1762483500000|2025-11-07 02:45:00|4.47|3.67|4.38|3.58|4.48|3.68|4.37|3.57|0
1762483800000|2025-11-07 02:50:00|4.37|3.57|4.38|3.58|4.39|3.59|4.36|3.56|0
1762484100000|2025-11-07 02:55:00|4.37|3.57|4.36|3.56|4.38|3.58|4.36|3.56|0
1762484400000|2025-11-07 03:00:00|4.37|3.57|4.38|3.58|4.39|3.59|4.36|3.56|0
1762484700000|2025-11-07 03:05:00|4.37|3.57|4.39|3.59|4.39|3.59|4.36|3.56|0
1762485000000|2025-11-07 03:10:00|4.4|3.6|4.47|3.67|4.49|3.69|4.4|3.6|0
1762485300000|2025-11-07 03:15:00|4.46|3.66|4.48|3.68|4.5|3.7|4.46|3.66|0
1762485600000|2025-11-07 03:20:00|4.47|3.67|4.47|3.67|4.5|3.7|4.46|3.66|0
1762485900000|2025-11-07 03:25:00|4.48|3.68|4.48|3.68|4.49|3.69|4.46|3.66|0
1762486200000|2025-11-07 03:30:00|4.49|3.69|4.48|3.68|4.49|3.69|4.46|3.66|0
1762486500000|2025-11-07 03:35:00|4.47|3.67|4.48|3.68|4.49|3.69|4.46|3.66|0
1762486800000|2025-11-07 03:40:00|4.47|3.67|4.52|3.72|4.52|3.72|4.47|3.67|0
1762487100000|2025-11-07 03:45:00|4.53|3.73|4.52|3.72|4.58|3.78|4.52|3.72|0
1762487400000|2025-11-07 03:50:00|4.51|3.71|4.53|3.73|4.54|3.74|4.51|3.71|0
1762487700000|2025-11-07 03:55:00|4.52|3.72|4.53|3.73|4.54|3.74|4.51|3.71|0
1762488000000|2025-11-07 04:00:00|4.54|3.74|4.63|3.83|4.65|3.85|4.52|3.72|0
1762488300000|2025-11-07 04:05:00|4.64|3.84|4.58|3.78|4.65|3.85|4.56|3.76|0
1762488600000|2025-11-07 04:10:00|4.57|3.77|4.57|3.77|4.59|3.79|4.56|3.76|0
1762488900000|2025-11-07 04:15:00|4.56|3.76|4.43|3.63|4.57|3.77|4.41|3.61|0
1762489200000|2025-11-07 04:20:00|4.42|3.62|4.42|3.62|4.44|3.64|4.41|3.61|0
1762489500000|2025-11-07 04:25:00|4.43|3.63|4.41|3.61|4.43|3.63|4.41|3.61|0
1762489800000|2025-11-07 04:30:00|4.42|3.62|4.31|3.51|4.43|3.63|4.3|3.5|0
1762490100000|2025-11-07 04:35:00|4.32|3.52|4.46|3.66|4.51|3.71|4.31|3.51|0
1762490400000|2025-11-07 04:40:00|4.47|3.67|4.47|3.67|4.47|3.67|4.45|3.65|0
1762490700000|2025-11-07 04:45:00|4.46|3.66|4.46|3.66|4.48|3.68|4.46|3.66|0
1762491000000|2025-11-07 04:50:00|4.47|3.67|4.42|3.62|4.47|3.67|4.41|3.61|0
1762491300000|2025-11-07 04:55:00|4.43|3.63|4.42|3.62|4.43|3.63|4.41|3.61|0
1762491600000|2025-11-07 05:00:00|4.4|3.6|4.32|3.52|4.42|3.62|4.31|3.51|0
1762491900000|2025-11-07 05:05:00|4.31|3.51|4.32|3.52|4.33|3.53|4.29|3.49|0
1762492200000|2025-11-07 05:10:00|4.33|3.53|4.27|3.47|4.33|3.53|4.27|3.47|0
1762492500000|2025-11-07 05:15:00|4.28|3.48|4.27|3.47|4.28|3.48|4.26|3.46|0
1762492800000|2025-11-07 05:20:00|4.28|3.48|4.27|3.47|4.3|3.5|4.26|3.46|0
1762493100000|2025-11-07 05:25:00|4.28|3.48|4.29|3.49|4.29|3.49|4.27|3.47|0
1762493400000|2025-11-07 05:30:00|4.28|3.48|4.28|3.48|4.28|3.48|4.26|3.46|0
1762493700000|2025-11-07 05:35:00|4.27|3.47|4.23|3.43|4.28|3.48|4.22|3.42|0
1762494000000|2025-11-07 05:40:00|4.22|3.42|4.22|3.42|4.24|3.44|4.21|3.41|0
1762494300000|2025-11-07 05:45:00|4.23|3.43|4.23|3.43|4.23|3.43|4.21|3.41|0
1762494600000|2025-11-07 05:50:00|4.22|3.42|4.23|3.43|4.23|3.43|4.21|3.41|0
1762494900000|2025-11-07 05:55:00|4.22|3.42|4.22|3.42|4.23|3.43|4.21|3.41|0
1762495200000|2025-11-07 06:00:00|4.21|3.41|4.17|3.37|4.22|3.42|4.16|3.36|0
1762495500000|2025-11-07 06:05:00|4.18|3.38|4.22|3.42|4.23|3.43|4.17|3.37|0
1762495800000|2025-11-07 06:10:00|4.23|3.43|4.23|3.43|4.23|3.43|4.21|3.41|0
1762496100000|2025-11-07 06:15:00|4.22|3.42|4.18|3.38|4.23|3.43|4.16|3.36|0
1762496400000|2025-11-07 06:20:00|4.17|3.37|4.17|3.37|4.18|3.38|4.16|3.36|0
1762496700000|2025-11-07 06:25:00|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1762497000000|2025-11-07 06:30:00|4.17|3.37|4.17|3.37|4.22|3.42|4.17|3.37|0
1762497300000|2025-11-07 06:35:00|4.18|3.38|4.17|3.37|4.2|3.4|4.16|3.36|0
1762497600000|2025-11-07 06:40:00|4.16|3.36|4.17|3.37|4.19|3.39|4.16|3.36|0
1762497900000|2025-11-07 06:45:00|4.16|3.36|4.17|3.37|4.18|3.38|4.16|3.36|0
1762498200000|2025-11-07 06:50:00|4.18|3.38|4.12|3.32|4.18|3.38|4.11|3.31|0
1762498500000|2025-11-07 06:55:00|4.11|3.31|4.17|3.37|4.18|3.38|4.11|3.31|0
1762498800000|2025-11-07 07:00:00|4.18|3.38|4.17|3.37|4.19|3.39|4.16|3.36|0
1762499100000|2025-11-07 07:05:00|4.18|3.38|4.18|3.38|4.18|3.38|4.15|3.35|0
1762499400000|2025-11-07 07:10:00|4.17|3.37|4.17|3.37|4.18|3.38|4.16|3.36|0
1762499700000|2025-11-07 07:15:00|4.18|3.38|4.18|3.38|4.18|3.38|4.16|3.36|0
1762500000000|2025-11-07 07:20:00|4.17|3.37|4.18|3.38|4.19|3.39|4.16|3.36|0
1762500300000|2025-11-07 07:25:00|4.17|3.37|4.17|3.37|4.19|3.39|4.16|3.36|0
1762500600000|2025-11-07 07:30:00|4.16|3.36|4.18|3.38|4.19|3.39|4.16|3.36|0
1762500900000|2025-11-07 07:35:00|4.17|3.37|4.17|3.37|4.19|3.39|4.17|3.37|0
1762501200000|2025-11-07 07:40:00|4.18|3.38|4.17|3.37|4.18|3.38|4.16|3.36|0
1762501500000|2025-11-07 07:45:00|4.18|3.38|4.16|3.36|4.18|3.38|4.16|3.36|0
1762501800000|2025-11-07 07:50:00|4.17|3.37|4.13|3.33|4.19|3.39|4.12|3.32|0
1762502100000|2025-11-07 07:55:00|4.14|3.34|4.13|3.33|4.14|3.34|4.12|3.32|0
1762502400000|2025-11-07 08:00:00|4.12|3.32|4.11|3.31|4.15|3.35|4.11|3.31|0
1762502700000|2025-11-07 08:05:00|4.13|3.33|4.14|3.34|4.14|3.34|4.11|3.31|0
1762503000000|2025-11-07 08:10:00|4.13|3.33|4.11|3.31|4.14|3.34|4.11|3.31|0
1762503300000|2025-11-07 08:15:00|4.12|3.32|4.13|3.33|4.15|3.35|4.11|3.31|0
1762503600000|2025-11-07 08:20:00|4.14|3.34|4.11|3.31|4.14|3.34|4.11|3.31|0
1762503900000|2025-11-07 08:25:00|4.17|3.37|4.23|3.43|4.24|3.44|4.11|3.31|0
1762504200000|2025-11-07 08:30:00|4.22|3.42|4.22|3.42|4.25|3.45|4.21|3.41|0
1762504500000|2025-11-07 08:35:00|4.23|3.43|4.22|3.42|4.24|3.44|4.21|3.41|0
1762504800000|2025-11-07 08:40:00|4.23|3.43|4.24|3.44|4.24|3.44|4.21|3.41|0
1762505100000|2025-11-07 08:45:00|4.23|3.43|4.21|3.41|4.24|3.44|4.21|3.41|0
1762505400000|2025-11-07 08:50:00|4.22|3.42|4.24|3.44|4.24|3.44|4.21|3.41|0
1762505700000|2025-11-07 08:55:00|4.22|3.42|4.22|3.42|4.24|3.44|4.21|3.41|0
1762506000000|2025-11-07 09:00:00|4.23|3.43|4.23|3.43|4.27|3.47|4.2|3.4|0
1762506300000|2025-11-07 09:05:00|4.28|3.48|4.22|3.42|4.28|3.48|4.22|3.42|0
1762506600000|2025-11-07 09:10:00|4.21|3.41|4.23|3.43|4.23|3.43|4.21|3.41|0
1762506900000|2025-11-07 09:15:00|4.24|3.44|4.23|3.43|4.24|3.44|4.21|3.41|0
1762507200000|2025-11-07 09:20:00|4.24|3.44|4.24|3.44|4.26|3.46|4.21|3.41|0
1762507500000|2025-11-07 09:25:00|4.23|3.43|4.28|3.48|4.28|3.48|4.21|3.41|0
1762507800000|2025-11-07 09:30:00|4.27|3.47|4.32|3.52|4.33|3.53|4.21|3.41|0
1762508100000|2025-11-07 09:35:00|4.33|3.53|4.33|3.53|4.34|3.54|4.31|3.51|0
1762508400000|2025-11-07 09:40:00|4.34|3.54|4.32|3.52|4.34|3.54|4.31|3.51|0
1762508700000|2025-11-07 09:45:00|4.31|3.51|4.33|3.53|4.34|3.54|4.31|3.51|0
1762509000000|2025-11-07 09:50:00|4.32|3.52|4.32|3.52|4.35|3.55|4.31|3.51|0
1762509300000|2025-11-07 09:55:00|4.33|3.53|4.32|3.52|4.34|3.54|4.31|3.51|0
1762509600000|2025-11-07 10:00:00|4.33|3.53|4.32|3.52|4.34|3.54|4.29|3.49|0
1762509900000|2025-11-07 10:05:00|4.33|3.53|4.33|3.53|4.34|3.54|4.31|3.51|0
1762510200000|2025-11-07 10:10:00|4.34|3.54|4.44|3.64|4.46|3.66|4.31|3.51|0
1762510500000|2025-11-07 10:15:00|4.43|3.63|4.53|3.73|4.54|3.74|4.41|3.61|0
1762510800000|2025-11-07 10:20:00|4.52|3.72|4.53|3.73|4.54|3.74|4.49|3.69|0
1762511100000|2025-11-07 10:25:00|4.52|3.72|4.51|3.71|4.54|3.74|4.51|3.71|0
1762511400000|2025-11-07 10:30:00|4.53|3.73|4.47|3.67|4.54|3.74|4.46|3.66|0
1762511700000|2025-11-07 10:35:00|4.48|3.68|4.44|3.64|4.49|3.69|4.41|3.61|0
1762512000000|2025-11-07 10:40:00|4.43|3.63|4.42|3.62|4.44|3.64|4.41|3.61|0
1762512300000|2025-11-07 10:45:00|4.43|3.63|4.44|3.64|4.45|3.65|4.41|3.61|0
1762512600000|2025-11-07 10:50:00|4.43|3.63|4.42|3.62|4.44|3.64|4.41|3.61|0
1762512900000|2025-11-07 10:55:00|4.43|3.63|4.43|3.63|4.44|3.64|4.41|3.61|0
1762513200000|2025-11-07 11:00:00|4.44|3.64|4.53|3.73|4.54|3.74|4.42|3.62|0
1762513500000|2025-11-07 11:05:00|4.52|3.72|4.53|3.73|4.54|3.74|4.51|3.71|0
1762513800000|2025-11-07 11:10:00|4.52|3.72|4.7|3.9|4.7|3.9|4.51|3.71|0
1762514100000|2025-11-07 11:15:00|4.71|3.91|4.77|3.97|4.84|4.04|4.71|3.91|0
1762514400000|2025-11-07 11:20:00|4.78|3.98|4.73|3.93|4.79|3.99|4.71|3.91|0
1762514700000|2025-11-07 11:25:00|4.72|3.92|4.79|3.99|4.84|4.04|4.71|3.91|0
1762515000000|2025-11-07 11:30:00|4.76|3.96|4.93|4.13|4.94|4.14|4.76|3.96|0
1762515300000|2025-11-07 11:35:00|4.92|4.12|4.82|4.02|4.95|4.15|4.81|4.01|0
1762515600000|2025-11-07 11:40:00|4.81|4.01|4.77|3.97|4.84|4.04|4.77|3.97|0
1762515900000|2025-11-07 11:45:00|4.76|3.96|4.67|3.87|4.78|3.98|4.67|3.87|0
1762516200000|2025-11-07 11:50:00|4.66|3.86|4.59|3.79|4.7|3.9|4.56|3.76|0
1762516500000|2025-11-07 11:55:00|4.58|3.78|4.57|3.77|4.59|3.79|4.56|3.76|0
1762516800000|2025-11-07 12:00:00|4.58|3.78|4.61|3.81|4.64|3.84|4.57|3.77|0
1762517100000|2025-11-07 12:05:00|4.62|3.82|4.63|3.83|4.63|3.83|4.56|3.76|0
1762517400000|2025-11-07 12:10:00|4.62|3.82|4.63|3.83|4.64|3.84|4.57|3.77|0
1762517700000|2025-11-07 12:15:00|4.62|3.82|4.73|3.93|4.73|3.93|4.61|3.81|0
1762518000000|2025-11-07 12:20:00|4.74|3.94|4.72|3.92|4.74|3.94|4.7|3.9|0
1762518300000|2025-11-07 12:25:00|4.71|3.91|4.72|3.92|4.75|3.95|4.67|3.87|0
1762518600000|2025-11-07 12:30:00|4.73|3.93|4.78|3.98|4.79|3.99|4.71|3.91|0
1762518900000|2025-11-07 12:35:00|4.79|3.99|4.72|3.92|4.79|3.99|4.71|3.91|0
1762519200000|2025-11-07 12:40:00|4.73|3.93|4.73|3.93|4.74|3.94|4.71|3.91|0
1762519500000|2025-11-07 12:45:00|4.72|3.92|4.83|4.03|4.85|4.05|4.72|3.92|0
1762519800000|2025-11-07 12:50:00|4.82|4.02|4.9|4.1|4.9|4.1|4.81|4.01|0
1762520100000|2025-11-07 12:55:00|4.89|4.09|4.84|4.04|4.89|4.09|4.81|4.01|0
1762520400000|2025-11-07 13:00:00|4.85|4.05|4.82|4.02|4.87|4.07|4.8|4|0
1762520700000|2025-11-07 13:05:00|4.81|4.01|4.74|3.94|4.81|4.01|4.61|3.81|0
1762521000000|2025-11-07 13:10:00|4.73|3.93|4.74|3.94|4.74|3.94|4.62|3.82|0
1762521300000|2025-11-07 13:15:00|4.73|3.93|4.73|3.93|4.74|3.94|4.71|3.91|0
1762521600000|2025-11-07 13:20:00|4.72|3.92|4.73|3.93|4.74|3.94|4.6|3.8|0
1762521900000|2025-11-07 13:25:00|4.74|3.94|4.72|3.92|4.77|3.97|4.71|3.91|0
1762522200000|2025-11-07 13:30:00|4.77|3.97|4.72|3.92|4.78|3.98|4.69|3.89|0
1762522500000|2025-11-07 13:35:00|4.74|3.94|4.78|3.98|4.8|4|4.72|3.92|0
1762522800000|2025-11-07 13:40:00|4.79|3.99|4.78|3.98|4.8|4|4.71|3.91|0
1762523100000|2025-11-07 13:45:00|4.77|3.97|4.67|3.87|4.78|3.98|4.6|3.8|0
1762523400000|2025-11-07 13:50:00|4.68|3.88|4.62|3.82|4.69|3.89|4.62|3.82|0
1762523700000|2025-11-07 13:55:00|4.63|3.83|4.73|3.93|4.74|3.94|4.62|3.82|0
1762524000000|2025-11-07 14:00:00|4.72|3.92|4.77|3.97|4.8|4|4.71|3.91|0
1762524300000|2025-11-07 14:05:00|4.78|3.98|4.78|3.98|4.8|4|4.76|3.96|0
1762524600000|2025-11-07 14:10:00|4.77|3.97|4.78|3.98|4.79|3.99|4.75|3.95|0
1762524900000|2025-11-07 14:15:00|4.79|3.99|4.78|3.98|4.79|3.99|4.77|3.97|0
1762525200000|2025-11-07 14:20:00|4.79|3.99|5.13|3.63|5.13|3.99|4.76|3.62|0
1762525500000|2025-11-07 14:25:00|5.12|3.62|5.06|3.56|5.12|3.62|5.05|3.55|0
1762525800000|2025-11-07 14:30:00|4.81|4.01|4.99|4.19|5.02|4.22|4.8|4|0
1762526100000|2025-11-07 14:35:00|4.98|4.18|5.37|4.57|5.41|4.61|4.97|4.17|0
1762526400000|2025-11-07 14:40:00|5.38|4.58|5.09|4.29|5.39|4.59|5.06|4.26|0
1762526700000|2025-11-07 14:45:00|5.08|4.28|5.19|4.39|5.19|4.39|4.97|4.17|0
1762527000000|2025-11-07 14:50:00|5.2|4.4|4.98|4.18|5.21|4.41|4.92|4.12|0
1762527300000|2025-11-07 14:55:00|4.99|4.19|4.89|4.09|5|4.2|4.85|4.05|0
1762527600000|2025-11-07 15:00:00|4.93|4.13|5.18|4.38|5.18|4.38|4.91|4.11|0
1762527900000|2025-11-07 15:05:00|5.19|4.39|5.04|4.24|5.3|4.5|5.04|4.24|0
1762528200000|2025-11-07 15:10:00|5.06|4.26|4.87|4.07|5.07|4.27|4.83|4.03|0
1762528500000|2025-11-07 15:15:00|4.88|4.08|4.83|4.03|4.88|4.08|4.76|3.96|0
1762528800000|2025-11-07 15:20:00|4.84|4.04|4.88|4.08|4.93|4.13|4.74|3.94|0
1762529100000|2025-11-07 15:25:00|4.89|4.09|4.86|4.06|4.98|4.18|4.74|3.94|0
1762529400000|2025-11-07 15:30:00|4.87|4.07|4.89|4.09|4.9|4.1|4.8|4|0
1762529700000|2025-11-07 15:35:00|4.9|4.1|4.98|4.18|5.01|4.21|4.83|4.03|0
1762530000000|2025-11-07 15:40:00|4.97|4.17|5.18|4.38|5.19|4.39|4.96|4.16|0
1762530300000|2025-11-07 15:45:00|5.17|4.37|5.22|4.42|5.29|4.49|5.16|4.36|0
1762530600000|2025-11-07 15:50:00|5.21|4.41|5.19|4.39|5.22|4.42|5.11|4.31|0
1762530900000|2025-11-07 15:55:00|5.2|4.4|5.31|4.51|5.31|4.51|5.17|4.37|0
1762531200000|2025-11-07 16:00:00|5.28|4.48|5.36|4.56|5.42|4.62|5.22|4.42|0
1762531500000|2025-11-07 16:05:00|5.31|4.51|5.57|4.77|5.57|4.77|5.31|4.51|0
1762531800000|2025-11-07 16:10:00|5.66|4.86|5.77|4.97|5.78|4.98|5.61|4.81|0
1762532100000|2025-11-07 16:15:00|5.73|4.93|5.72|4.92|5.89|5.09|5.7|4.9|0
1762532400000|2025-11-07 16:20:00|5.73|4.93|5.64|4.84|5.74|4.94|5.56|4.76|0
1762532700000|2025-11-07 16:25:00|5.65|4.85|5.68|4.88|5.72|4.92|5.65|4.85|0
1762533000000|2025-11-07 16:30:00|5.69|4.89|5.67|4.87|5.79|4.99|5.65|4.85|0
1762533300000|2025-11-07 16:35:00|5.66|4.86|5.87|5.07|5.88|5.08|5.65|4.85|0
1762533600000|2025-11-07 16:40:00|5.88|5.08|5.77|4.97|5.94|5.14|5.75|4.95|0
1762533900000|2025-11-07 16:45:00|5.76|4.96|5.88|5.08|5.9|5.1|5.72|4.92|0
1762534200000|2025-11-07 16:50:00|5.89|5.09|5.86|5.06|5.9|5.1|5.71|4.91|0
1762534500000|2025-11-07 16:55:00|5.85|5.05|6.07|5.27|6.17|5.37|5.8|5|0
1762534800000|2025-11-07 17:00:00|6.06|5.26|6.17|5.37|6.21|5.41|6.05|5.25|0
1762535100000|2025-11-07 17:05:00|6.18|5.38|6.25|5.45|6.33|5.53|6.14|5.34|0
1762535400000|2025-11-07 17:10:00|6.26|5.46|6.13|5.33|6.29|5.49|6.1|5.3|0
1762535700000|2025-11-07 17:15:00|6.14|5.34|6.01|5.21|6.14|5.34|5.99|5.19|0
1762536000000|2025-11-07 17:20:00|6|5.2|5.68|4.88|6.04|5.24|5.67|4.87|0
1762536300000|2025-11-07 17:25:00|5.67|4.87|5.77|4.97|5.8|5|5.64|4.84|0
1762536600000|2025-11-07 17:30:00|5.78|4.98|5.68|4.88|5.8|5|5.66|4.86|0
1762536900000|2025-11-07 17:35:00|5.69|4.89|5.88|5.08|5.91|5.11|5.69|4.89|0
1762537200000|2025-11-07 17:40:00|5.89|5.09|5.98|5.18|6.01|5.21|5.87|5.07|0
1762537500000|2025-11-07 17:45:00|5.96|5.16|6.07|5.27|6.11|5.31|5.91|5.11|0
1762537800000|2025-11-07 17:50:00|6.08|5.28|6.07|5.27|6.19|5.39|6|5.2|0
1762538100000|2025-11-07 17:55:00|6.06|5.26|5.93|5.13|6.08|5.28|5.9|5.1|0
1762538400000|2025-11-07 18:00:00|5.92|5.12|5.88|5.08|5.92|5.12|5.82|5.02|0
1762538700000|2025-11-07 18:05:00|5.89|5.09|5.74|4.94|5.93|5.13|5.73|4.93|0
1762539000000|2025-11-07 18:10:00|5.72|4.92|5.72|4.92|5.76|4.96|5.67|4.87|0
1762539300000|2025-11-07 18:15:00|5.71|4.91|5.63|4.83|5.76|4.96|5.62|4.82|0
1762539600000|2025-11-07 18:20:00|5.62|4.82|5.47|4.67|5.65|4.85|5.47|4.67|0
1762539900000|2025-11-07 18:25:00|5.46|4.66|5.47|4.67|5.5|4.7|5.4|4.6|0
1762540200000|2025-11-07 18:30:00|5.49|4.69|5.44|4.64|5.49|4.69|5.38|4.58|0
1762540500000|2025-11-07 18:35:00|5.43|4.63|5.32|4.52|5.5|4.7|5.32|4.52|0
1762540800000|2025-11-07 18:40:00|5.31|4.51|5.24|4.44|5.35|4.55|5.21|4.41|0
1762541100000|2025-11-07 18:45:00|5.23|4.43|5.43|4.63|5.43|4.63|5.22|4.42|0
1762541400000|2025-11-07 18:50:00|5.44|4.64|5.51|4.71|5.59|4.79|5.44|4.64|0
1762541700000|2025-11-07 18:55:00|5.49|4.69|5.31|4.51|5.49|4.69|5.26|4.46|0
1762542000000|2025-11-07 19:00:00|5.3|4.5|5.18|4.38|5.32|4.52|5.17|4.37|0
1762542300000|2025-11-07 19:05:00|5.23|4.43|5.18|4.38|5.29|4.49|5.16|4.36|0
1762542600000|2025-11-07 19:10:00|5.19|4.39|5.18|4.38|5.25|4.45|5.16|4.36|0
1762542900000|2025-11-07 19:15:00|5.19|4.39|5.14|4.34|5.2|4.4|5.07|4.27|0
1762543200000|2025-11-07 19:20:00|5.12|4.32|5.08|4.28|5.14|4.34|5.05|4.25|0
1762543500000|2025-11-07 19:25:00|5.09|4.29|5.07|4.27|5.15|4.35|5.07|4.27|0
1762543800000|2025-11-07 19:30:00|5.06|4.26|4.88|4.08|5.08|4.28|4.86|4.06|0
1762544100000|2025-11-07 19:35:00|4.89|4.09|4.78|3.98|4.91|4.11|4.75|3.95|0
1762544400000|2025-11-07 19:40:00|4.77|3.97|4.64|3.84|4.86|4.06|4.61|3.81|0
1762544700000|2025-11-07 19:45:00|4.63|3.83|4.74|3.94|4.82|4.02|4.62|3.82|0
1762545000000|2025-11-07 19:50:00|4.73|3.93|4.65|3.85|4.75|3.95|4.65|3.85|0
1762545300000|2025-11-07 19:55:00|4.66|3.86|4.58|3.78|4.7|3.9|4.57|3.77|0
1762545600000|2025-11-07 20:00:00|4.6|3.8|4.6|3.8|4.6|3.8|4.52|3.72|0
1762545900000|2025-11-07 20:05:00|4.61|3.81|4.62|3.82|4.76|3.96|4.55|3.75|0
1762546200000|2025-11-07 20:10:00|4.6|3.8|4.61|3.81|4.64|3.84|4.55|3.75|0
1762546500000|2025-11-07 20:15:00|4.63|3.83|4.64|3.84|4.65|3.85|4.55|3.75|0
1762546800000|2025-11-07 20:20:00|4.63|3.83|4.67|3.87|4.74|3.94|4.6|3.8|0
1762547100000|2025-11-07 20:25:00|4.68|3.88|4.68|3.88|4.79|3.99|4.61|3.81|0
1762547400000|2025-11-07 20:30:00|4.67|3.87|4.58|3.78|4.67|3.87|4.55|3.75|0
1762547700000|2025-11-07 20:35:00|4.57|3.77|4.47|3.67|4.59|3.79|4.45|3.65|0
1762548000000|2025-11-07 20:40:00|4.45|3.65|4.37|3.57|4.48|3.68|4.35|3.55|0
1762548300000|2025-11-07 20:45:00|4.38|3.58|4.49|3.69|4.49|3.69|4.34|3.54|0
1762548600000|2025-11-07 20:50:00|4.46|3.66|4.27|3.47|4.46|3.66|4.26|3.46|0
1762548900000|2025-11-07 20:55:00|4.29|3.49|4.07|3.27|4.29|3.49|4.06|3.26|0
1762549200000|2025-11-07 21:00:00|4.08|3.28|3.99|3.19|4.08|3.28|3.96|3.16|0
1762549500000|2025-11-07 21:05:00|4|3.2|4.09|3.29|4.09|3.29|3.96|3.16|0
1762549800000|2025-11-07 21:10:00|4.08|3.28|4.02|3.22|4.09|3.29|3.97|3.17|0
1762737300000|2025-11-10 01:15:00|3.45|2.65|3.44|2.64|3.47|2.67|3.44|2.64|0
1762737600000|2025-11-10 01:20:00|3.45|2.65|3.45|2.65|3.46|2.66|3.43|2.63|0
1762737900000|2025-11-10 01:25:00|3.44|2.64|3.42|2.62|3.46|2.66|3.42|2.62|0
1762738200000|2025-11-10 01:30:00|3.43|2.63|3.43|2.63|3.43|2.63|3.42|2.62|0
1762738500000|2025-11-10 01:35:00|3.42|2.62|3.45|2.65|3.47|2.67|3.42|2.62|0
1762738800000|2025-11-10 01:40:00|3.44|2.64|3.46|2.66|3.46|2.66|3.44|2.64|0
1762739100000|2025-11-10 01:45:00|3.45|2.65|3.42|2.62|3.45|2.65|3.41|2.61|0
1762739400000|2025-11-10 01:50:00|3.43|2.63|3.4|2.6|3.43|2.63|3.39|2.59|0
1762739700000|2025-11-10 01:55:00|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1762740000000|2025-11-10 02:00:00|3.39|2.59|3.4|2.6|3.41|2.61|3.39|2.59|0
1762740300000|2025-11-10 02:05:00|3.39|2.59|3.42|2.62|3.44|2.64|3.39|2.59|0
1762740600000|2025-11-10 02:10:00|3.43|2.63|3.36|2.56|3.43|2.63|3.36|2.56|0
1762740900000|2025-11-10 02:15:00|3.35|2.55|3.34|2.54|3.36|2.56|3.34|2.54|0
1762741200000|2025-11-10 02:20:00|3.35|2.55|3.36|2.56|3.36|2.56|3.34|2.54|0
1762741500000|2025-11-10 02:25:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1762741800000|2025-11-10 02:30:00|3.34|2.54|3.36|2.56|3.36|2.56|3.34|2.54|0
1762742100000|2025-11-10 02:35:00|3.35|2.55|3.34|2.54|3.36|2.56|3.34|2.54|0
1762742400000|2025-11-10 02:40:00|3.35|2.55|3.33|2.53|3.36|2.56|3.32|2.52|0
1762742700000|2025-11-10 02:45:00|3.32|2.52|3.3|2.5|3.33|2.53|3.29|2.49|0
1762743000000|2025-11-10 02:50:00|3.28|2.48|3.28|2.48|3.28|2.48|3.27|2.47|0
1762743300000|2025-11-10 02:55:00|3.27|2.47|3.23|2.43|3.28|2.48|3.22|2.42|0
1762743600000|2025-11-10 03:00:00|3.22|2.42|3.24|2.44|3.24|2.44|3.2|2.4|0
1762743900000|2025-11-10 03:05:00|3.23|2.43|3.22|2.42|3.23|2.43|3.22|2.42|0
1762744200000|2025-11-10 03:10:00|3.23|2.43|3.2|2.4|3.24|2.44|3.2|2.4|0
1762744500000|2025-11-10 03:15:00|3.21|2.41|3.18|2.38|3.21|2.41|3.12|2.32|0
1762744800000|2025-11-10 03:20:00|3.19|2.39|3.17|2.37|3.19|2.39|3.17|2.37|0
1762745100000|2025-11-10 03:25:00|3.18|2.38|3.17|2.37|3.18|2.38|3.17|2.37|0
1762745400000|2025-11-10 03:30:00|3.18|2.38|3.15|2.35|3.18|2.38|3.14|2.34|0
1762745700000|2025-11-10 03:35:00|3.14|2.34|3.18|2.38|3.18|2.38|3.14|2.34|0
1762746000000|2025-11-10 03:40:00|3.17|2.37|3.18|2.38|3.19|2.39|3.16|2.36|0
1762746300000|2025-11-10 03:45:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1762746600000|2025-11-10 03:50:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1762746900000|2025-11-10 03:55:00|3.17|2.37|3.18|2.38|3.19|2.39|3.17|2.37|0
1762747200000|2025-11-10 04:00:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1762747500000|2025-11-10 04:05:00|3.17|2.37|3.17|2.37|3.18|2.38|3.17|2.37|0
1762747800000|2025-11-10 04:10:00|3.18|2.38|3.18|2.38|3.18|2.38|3.15|2.35|0
1762748100000|2025-11-10 04:15:00|3.19|2.39|3.17|2.37|3.2|2.4|3.17|2.37|0
1762748400000|2025-11-10 04:20:00|3.18|2.38|3.17|2.37|3.2|2.4|3.17|2.37|0
1762748700000|2025-11-10 04:25:00|3.18|2.38|3.18|2.38|3.18|2.38|3.17|2.37|0
1762749000000|2025-11-10 04:30:00|3.17|2.37|3.17|2.37|3.18|2.38|3.16|2.36|0
1762749300000|2025-11-10 04:35:00|3.18|2.38|3.17|2.37|3.19|2.39|3.16|2.36|0
1762749600000|2025-11-10 04:40:00|3.18|2.38|3.17|2.37|3.18|2.38|3.17|2.37|0
1762749900000|2025-11-10 04:45:00|3.18|2.38|3.17|2.37|3.18|2.38|3.17|2.37|0
1762750200000|2025-11-10 04:50:00|3.18|2.38|3.15|2.35|3.25|2.45|3.14|2.34|0
1762750500000|2025-11-10 04:55:00|3.16|2.36|3.16|2.36|3.16|2.36|3.14|2.34|0
1762750800000|2025-11-10 05:00:00|3.15|2.35|3.2|2.4|3.2|2.4|3.14|2.34|0
1762751100000|2025-11-10 05:05:00|3.19|2.39|3.19|2.39|3.2|2.4|3.19|2.39|0
1762751400000|2025-11-10 05:10:00|3.2|2.4|3.1|2.3|3.2|2.4|3.1|2.3|0
1762751700000|2025-11-10 05:15:00|3.09|2.29|3.09|2.29|3.1|2.3|3.09|2.29|0
1762752000000|2025-11-10 05:20:00|3.1|2.3|3.1|2.3|3.1|2.3|3.09|2.29|0
1762752300000|2025-11-10 05:25:00|3.09|2.29|3.12|2.32|3.13|2.33|3.07|2.27|0
1762752600000|2025-11-10 05:30:00|3.13|2.33|3.08|2.28|3.14|2.34|3.06|2.26|0
1762752900000|2025-11-10 05:35:00|3.09|2.29|3.08|2.28|3.09|2.29|3.07|2.27|0
1762753200000|2025-11-10 05:40:00|3.07|2.27|3.06|2.26|3.08|2.28|3.06|2.26|0
1762753500000|2025-11-10 05:45:00|3.07|2.27|3.07|2.27|3.08|2.28|3.07|2.27|0
1762753800000|2025-11-10 05:50:00|3.08|2.28|3.07|2.27|3.08|2.28|3.06|2.26|0
1762754100000|2025-11-10 05:55:00|3.08|2.28|3.07|2.27|3.08|2.28|3.07|2.27|0
1762754400000|2025-11-10 06:00:00|3.08|2.28|3.07|2.27|3.09|2.29|3.07|2.27|0
1762754700000|2025-11-10 06:05:00|3.06|2.26|3.12|2.32|3.12|2.32|3.06|2.26|0
1762755000000|2025-11-10 06:10:00|3.1|2.3|3.14|2.34|3.15|2.35|3.1|2.3|0
1762755300000|2025-11-10 06:15:00|3.12|2.32|3.07|2.27|3.12|2.32|3.05|2.25|0
1762755600000|2025-11-10 06:20:00|3.08|2.28|3.08|2.28|3.08|2.28|3.07|2.27|0
1762755900000|2025-11-10 06:25:00|3.07|2.27|3.14|2.34|3.15|2.35|3.07|2.27|0
1762756200000|2025-11-10 06:30:00|3.15|2.35|3.12|2.32|3.15|2.35|3.11|2.31|0
1762756500000|2025-11-10 06:35:00|3.11|2.31|3.12|2.32|3.14|2.34|3.11|2.31|0
1762756800000|2025-11-10 06:40:00|3.15|2.35|3.14|2.34|3.15|2.35|3.14|2.34|0
1762757100000|2025-11-10 06:45:00|3.15|2.35|3.12|2.32|3.15|2.35|3.12|2.32|0
1762757400000|2025-11-10 06:50:00|3.11|2.31|3.12|2.32|3.13|2.33|3.09|2.29|0
1762757700000|2025-11-10 06:55:00|3.13|2.33|3.12|2.32|3.13|2.33|3.12|2.32|0
1762758000000|2025-11-10 07:00:00|3.11|2.31|3.07|2.27|3.12|2.32|3.04|2.24|0
1762758300000|2025-11-10 07:05:00|3.08|2.28|3.08|2.28|3.09|2.29|3.06|2.26|0
1762758600000|2025-11-10 07:10:00|3.09|2.29|3.04|2.24|3.09|2.29|3.04|2.24|0
1762758900000|2025-11-10 07:15:00|3.05|2.25|3.06|2.26|3.06|2.26|3.05|2.25|0
1762759200000|2025-11-10 07:20:00|3.05|2.25|3.05|2.25|3.06|2.26|3.05|2.25|0
1762759500000|2025-11-10 07:25:00|3.06|2.26|3.05|2.25|3.06|2.26|3.04|2.24|0
1762759800000|2025-11-10 07:30:00|3.04|2.24|3.05|2.25|3.06|2.26|3.04|2.24|0
1762760100000|2025-11-10 07:35:00|3.06|2.26|3.05|2.25|3.06|2.26|3.05|2.25|0
1762760400000|2025-11-10 07:40:00|3.04|2.24|3.05|2.25|3.06|2.26|3.04|2.24|0
1762760700000|2025-11-10 07:45:00|3.06|2.26|3.05|2.25|3.06|2.26|3.04|2.24|0
1762761000000|2025-11-10 07:50:00|3.06|2.26|3.1|2.3|3.11|2.31|3.05|2.25|0
1762761300000|2025-11-10 07:55:00|3.09|2.29|3.11|2.31|3.11|2.31|3.09|2.29|0
1762761600000|2025-11-10 08:00:00|3.1|2.3|3.1|2.3|3.11|2.31|3.09|2.29|0
1762761900000|2025-11-10 08:05:00|3.09|2.29|3.14|2.34|3.14|2.34|3.09|2.29|0
1762762200000|2025-11-10 08:10:00|3.13|2.33|3.18|2.38|3.18|2.38|3.12|2.32|0
1762762500000|2025-11-10 08:15:00|3.17|2.37|3.18|2.38|3.19|2.39|3.16|2.36|0
1762762800000|2025-11-10 08:20:00|3.19|2.39|3.19|2.39|3.21|2.41|3.17|2.37|0
1762763100000|2025-11-10 08:25:00|3.2|2.4|3.18|2.38|3.2|2.4|3.16|2.36|0
1762763400000|2025-11-10 08:30:00|3.17|2.37|3.18|2.38|3.19|2.39|3.15|2.35|0
1762763700000|2025-11-10 08:35:00|3.19|2.39|3.18|2.38|3.19|2.39|3.17|2.37|0
1762764000000|2025-11-10 08:40:00|3.17|2.37|3.18|2.38|3.19|2.39|3.17|2.37|0
1762764300000|2025-11-10 08:45:00|3.19|2.39|3.19|2.39|3.19|2.39|3.16|2.36|0
1762764600000|2025-11-10 08:50:00|3.18|2.38|3.18|2.38|3.19|2.39|3.17|2.37|0
1762764900000|2025-11-10 08:55:00|3.17|2.37|3.17|2.37|3.18|2.38|3.17|2.37|0
1762765200000|2025-11-10 09:00:00|3.18|2.38|3.18|2.38|3.18|2.38|3.16|2.36|0
1762765500000|2025-11-10 09:05:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1762765800000|2025-11-10 09:10:00|3.19|2.39|3.18|2.38|3.19|2.39|3.16|2.36|0
1762766100000|2025-11-10 09:15:00|3.17|2.37|3.15|2.35|3.18|2.38|3.14|2.34|0
1762766400000|2025-11-10 09:20:00|3.14|2.34|3.15|2.35|3.17|2.37|3.14|2.34|0
1762766700000|2025-11-10 09:25:00|3.14|2.34|3.15|2.35|3.17|2.37|3.14|2.34|0
1762767000000|2025-11-10 09:30:00|3.14|2.34|3.16|2.36|3.18|2.38|3.14|2.34|0
1762767300000|2025-11-10 09:35:00|3.15|2.35|3.14|2.34|3.16|2.36|3.14|2.34|0
1762767600000|2025-11-10 09:40:00|3.16|2.36|3.16|2.36|3.16|2.36|3.15|2.35|0
1762767900000|2025-11-10 09:45:00|3.15|2.35|3.15|2.35|3.16|2.36|3.14|2.34|0
1762768200000|2025-11-10 09:50:00|3.14|2.34|3.13|2.33|3.16|2.36|3.12|2.32|0
1762768500000|2025-11-10 09:55:00|3.12|2.32|3.13|2.33|3.13|2.33|3.12|2.32|0
1762768800000|2025-11-10 10:00:00|3.12|2.32|3.13|2.33|3.14|2.34|3.12|2.32|0
1762769100000|2025-11-10 10:05:00|3.12|2.32|3.13|2.33|3.13|2.33|3.12|2.32|0
1762769400000|2025-11-10 10:10:00|3.12|2.32|3.14|2.34|3.14|2.34|3.11|2.31|0
1762769700000|2025-11-10 10:15:00|3.13|2.33|3.13|2.33|3.13|2.33|3.12|2.32|0
1762770000000|2025-11-10 10:20:00|3.12|2.32|3.13|2.33|3.14|2.34|3.12|2.32|0
1762770300000|2025-11-10 10:25:00|3.14|2.34|3.12|2.32|3.14|2.34|3.12|2.32|0
1762770600000|2025-11-10 10:30:00|3.11|2.31|3.13|2.33|3.13|2.33|3.11|2.31|0
1762770900000|2025-11-10 10:35:00|3.12|2.32|3.13|2.33|3.13|2.33|3.12|2.32|0
1762771200000|2025-11-10 10:40:00|3.12|2.32|3.13|2.33|3.14|2.34|3.12|2.32|0
1762771500000|2025-11-10 10:45:00|3.12|2.32|3.14|2.34|3.14|2.34|3.12|2.32|0
1762771800000|2025-11-10 10:50:00|3.13|2.33|3.15|2.35|3.15|2.35|3.12|2.32|0
1762772100000|2025-11-10 10:55:00|3.16|2.36|3.15|2.35|3.16|2.36|3.14|2.34|0
1762772400000|2025-11-10 11:00:00|3.14|2.34|3.13|2.33|3.14|2.34|3.12|2.32|0
1762772700000|2025-11-10 11:05:00|3.14|2.34|3.13|2.33|3.14|2.34|3.12|2.32|0
1762773000000|2025-11-10 11:10:00|3.12|2.32|3.13|2.33|3.14|2.34|3.12|2.32|0
1762773300000|2025-11-10 11:15:00|3.12|2.32|3.13|2.33|3.14|2.34|3.12|2.32|0
1762773600000|2025-11-10 11:20:00|3.15|2.35|3.16|2.36|3.16|2.36|3.14|2.34|0
1762773900000|2025-11-10 11:25:00|3.15|2.35|3.15|2.35|3.16|2.36|3.14|2.34|0
1762774200000|2025-11-10 11:30:00|3.16|2.36|3.15|2.35|3.16|2.36|3.15|2.35|0
1762774500000|2025-11-10 11:35:00|3.16|2.36|3.15|2.35|3.16|2.36|3.14|2.34|0
1762774800000|2025-11-10 11:40:00|3.14|2.34|3.12|2.32|3.15|2.35|3.12|2.32|0
1762775100000|2025-11-10 11:45:00|3.13|2.33|3.13|2.33|3.14|2.34|3.12|2.32|0
1762775400000|2025-11-10 11:50:00|3.14|2.34|3.15|2.35|3.16|2.36|3.14|2.34|0
1762775700000|2025-11-10 11:55:00|3.16|2.36|3.1|2.3|3.16|2.36|3.1|2.3|0
1762776000000|2025-11-10 12:00:00|3.11|2.31|3.03|2.23|3.12|2.32|3.03|2.23|0
1762776300000|2025-11-10 12:05:00|3.02|2.22|3.1|2.3|3.11|2.31|3.02|2.22|0
1762776600000|2025-11-10 12:10:00|3.11|2.31|3.11|2.31|3.11|2.31|3.09|2.29|0
1762776900000|2025-11-10 12:15:00|3.1|2.3|3.1|2.3|3.11|2.31|3.09|2.29|0
1762777200000|2025-11-10 12:20:00|3.09|2.29|3.08|2.28|3.11|2.31|3.08|2.28|0
1762777500000|2025-11-10 12:25:00|3.07|2.27|3.08|2.28|3.09|2.29|3.07|2.27|0
1762777800000|2025-11-10 12:30:00|3.07|2.27|3.08|2.28|3.08|2.28|3.07|2.27|0
1762778100000|2025-11-10 12:35:00|3.07|2.27|3.01|2.21|3.08|2.28|3|2.2|0
1762778400000|2025-11-10 12:40:00|3|2.2|3|2.2|3.01|2.21|2.99|2.19|0
1762778700000|2025-11-10 12:45:00|3.01|2.21|2.99|2.19|3.01|2.21|2.99|2.19|0
1762779000000|2025-11-10 12:50:00|3|2.2|3|2.2|3.01|2.21|2.99|2.19|0
1762779300000|2025-11-10 12:55:00|3.01|2.21|3|2.2|3.01|2.21|2.99|2.19|0
1762779600000|2025-11-10 13:00:00|2.98|2.18|3|2.2|3.01|2.21|2.97|2.17|0
1762779900000|2025-11-10 13:05:00|2.99|2.19|3|2.2|3.01|2.21|2.99|2.19|0
1762780200000|2025-11-10 13:10:00|3.01|2.21|3.01|2.21|3.02|2.22|3|2.2|0
1762780500000|2025-11-10 13:15:00|3|2.2|3.01|2.21|3.01|2.21|3|2.2|0
1762780800000|2025-11-10 13:20:00|3|2.2|3|2.2|3.01|2.21|2.99|2.19|0
1762781100000|2025-11-10 13:25:00|3.01|2.21|2.95|2.15|3.01|2.21|2.95|2.15|0
1762781400000|2025-11-10 13:30:00|2.96|2.16|2.96|2.16|2.96|2.16|2.95|2.15|0
1762781700000|2025-11-10 13:35:00|2.95|2.15|2.98|2.18|2.99|2.19|2.95|2.15|0
1762782000000|2025-11-10 13:40:00|2.97|2.17|2.98|2.18|2.99|2.19|2.97|2.17|0
1762782300000|2025-11-10 13:45:00|2.99|2.19|2.98|2.18|3|2.2|2.96|2.16|0
1762782600000|2025-11-10 13:50:00|2.97|2.17|2.96|2.16|2.98|2.18|2.94|2.14|0
1762782900000|2025-11-10 13:55:00|2.95|2.15|2.95|2.15|2.96|2.16|2.94|2.14|0
1762783200000|2025-11-10 14:00:00|2.93|2.13|2.96|2.16|2.98|2.18|2.93|2.13|0
1762783500000|2025-11-10 14:05:00|2.95|2.15|2.9|2.1|2.97|2.17|2.89|2.09|0
1762783800000|2025-11-10 14:10:00|2.91|2.11|2.91|2.11|2.91|2.11|2.9|2.1|0
1762784100000|2025-11-10 14:15:00|2.93|2.13|2.92|2.12|2.94|2.14|2.92|2.12|0
1762784400000|2025-11-10 14:20:00|2.93|2.13|3.28|1.78|3.28|2.14|2.92|1.78|0
1762784700000|2025-11-10 14:25:00|3.27|1.77|3.29|1.79|3.29|1.79|3.26|1.76|0
1762785000000|2025-11-10 14:30:00|2.96|2.16|2.88|2.08|2.96|2.16|2.8|2|0
1762785300000|2025-11-10 14:35:00|2.87|2.07|2.8|2|2.88|2.08|2.77|1.97|0
1762785600000|2025-11-10 14:40:00|2.79|1.99|2.75|1.95|2.82|2.02|2.75|1.95|0
1762785900000|2025-11-10 14:45:00|2.74|1.94|2.78|1.98|2.79|1.99|2.72|1.92|0
1762786200000|2025-11-10 14:50:00|2.79|1.99|2.83|2.03|2.86|2.06|2.79|1.99|0
1762786500000|2025-11-10 14:55:00|2.84|2.04|2.84|2.04|2.87|2.07|2.82|2.02|0
1762786800000|2025-11-10 15:00:00|2.82|2.02|2.84|2.04|2.89|2.09|2.81|2.01|0
1762787100000|2025-11-10 15:05:00|2.82|2.02|2.87|2.07|2.88|2.08|2.81|2.01|0
1762787400000|2025-11-10 15:10:00|2.86|2.06|2.88|2.08|2.9|2.1|2.8|2|0
1762787700000|2025-11-10 15:15:00|2.87|2.07|2.87|2.07|2.9|2.1|2.85|2.05|0
1762788000000|2025-11-10 15:20:00|2.89|2.09|2.82|2.02|2.89|2.09|2.81|2.01|0
1762788300000|2025-11-10 15:25:00|2.83|2.03|2.83|2.03|2.84|2.04|2.8|2|0
1762788600000|2025-11-10 15:30:00|2.82|2.02|2.87|2.07|2.89|2.09|2.81|2.01|0
1762788900000|2025-11-10 15:35:00|2.88|2.08|2.96|2.16|2.96|2.16|2.87|2.07|0
1762789200000|2025-11-10 15:40:00|2.95|2.15|2.98|2.18|2.99|2.19|2.95|2.15|0
1762789500000|2025-11-10 15:45:00|3|2.2|3.03|2.23|3.04|2.24|2.97|2.17|0
1762789800000|2025-11-10 15:50:00|3.04|2.24|3.18|2.38|3.19|2.39|3.02|2.22|0
1762790100000|2025-11-10 15:55:00|3.19|2.39|3.21|2.41|3.23|2.43|3.17|2.37|0
1762790400000|2025-11-10 16:00:00|3.22|2.42|3.21|2.41|3.25|2.45|3.2|2.4|0
1762790700000|2025-11-10 16:05:00|3.23|2.43|3.21|2.41|3.25|2.45|3.17|2.37|0
1762791000000|2025-11-10 16:10:00|3.2|2.4|3.17|2.37|3.2|2.4|3.12|2.32|0
1762791300000|2025-11-10 16:15:00|3.18|2.38|3.19|2.39|3.19|2.39|3.15|2.35|0
1762791600000|2025-11-10 16:20:00|3.18|2.38|3.21|2.41|3.23|2.43|3.16|2.36|0
1762791900000|2025-11-10 16:25:00|3.22|2.42|3.23|2.43|3.24|2.44|3.19|2.39|0
1762792200000|2025-11-10 16:30:00|3.22|2.42|3.19|2.39|3.23|2.43|3.17|2.37|0
1762792500000|2025-11-10 16:35:00|3.2|2.4|3.19|2.39|3.25|2.45|3.17|2.37|0
1762792800000|2025-11-10 16:40:00|3.18|2.38|3.17|2.37|3.24|2.44|3.16|2.36|0
1762793100000|2025-11-10 16:45:00|3.18|2.38|3.16|2.36|3.19|2.39|3.15|2.35|0
1762793400000|2025-11-10 16:50:00|3.15|2.35|3.16|2.36|3.18|2.38|3.14|2.34|0
1762793700000|2025-11-10 16:55:00|3.15|2.35|3.1|2.3|3.16|2.36|3.09|2.29|0
1762794000000|2025-11-10 17:00:00|3.11|2.31|3.01|2.21|3.11|2.31|2.99|2.19|0
1762794300000|2025-11-10 17:05:00|3.02|2.22|3.01|2.21|3.02|2.22|2.96|2.16|0
1762794600000|2025-11-10 17:10:00|3.02|2.22|3.03|2.23|3.03|2.23|2.99|2.19|0
1762794900000|2025-11-10 17:15:00|3.04|2.24|3.01|2.21|3.04|2.24|2.99|2.19|0
1762795200000|2025-11-10 17:20:00|3|2.2|2.99|2.19|3.04|2.24|2.99|2.19|0
1762795500000|2025-11-10 17:25:00|3|2.2|2.96|2.16|3.02|2.22|2.95|2.15|0
1762795800000|2025-11-10 17:30:00|2.95|2.15|2.96|2.16|2.98|2.18|2.94|2.14|0
1762796100000|2025-11-10 17:35:00|2.95|2.15|2.95|2.15|2.97|2.17|2.94|2.14|0
1762796400000|2025-11-10 17:40:00|2.94|2.14|2.93|2.13|2.96|2.16|2.9|2.1|0
1762796700000|2025-11-10 17:45:00|2.92|2.12|2.93|2.13|2.93|2.13|2.89|2.09|0
1762797000000|2025-11-10 17:50:00|2.92|2.12|2.88|2.08|2.93|2.13|2.85|2.05|0
1762797300000|2025-11-10 17:55:00|2.85|2.05|2.88|2.08|2.89|2.09|2.84|2.04|0
1762797600000|2025-11-10 18:00:00|2.87|2.07|2.88|2.08|2.88|2.08|2.87|2.07|0
1762797900000|2025-11-10 18:05:00|2.87|2.07|2.85|2.05|2.9|2.1|2.85|2.05|0
1762798200000|2025-11-10 18:10:00|2.86|2.06|2.86|2.06|2.88|2.08|2.85|2.05|0
1762798500000|2025-11-10 18:15:00|2.85|2.05|2.85|2.05|2.88|2.08|2.84|2.04|0
1762798800000|2025-11-10 18:20:00|2.86|2.06|2.87|2.07|2.89|2.09|2.85|2.05|0
1762799100000|2025-11-10 18:25:00|2.88|2.08|2.9|2.1|2.9|2.1|2.87|2.07|0
1762799400000|2025-11-10 18:30:00|2.89|2.09|2.85|2.05|2.89|2.09|2.84|2.04|0
1762799700000|2025-11-10 18:35:00|2.84|2.04|2.85|2.05|2.88|2.08|2.84|2.04|0
1762800000000|2025-11-10 18:40:00|2.84|2.04|2.86|2.06|2.86|2.06|2.84|2.04|0
1762800300000|2025-11-10 18:45:00|2.85|2.05|2.85|2.05|2.88|2.08|2.85|2.05|0
1762800600000|2025-11-10 18:50:00|2.83|2.03|2.82|2.02|2.84|2.04|2.82|2.02|0
1762800900000|2025-11-10 18:55:00|2.83|2.03|2.83|2.03|2.84|2.04|2.82|2.02|0
1762801200000|2025-11-10 19:00:00|2.82|2.02|2.85|2.05|2.86|2.06|2.82|2.02|0
1762801500000|2025-11-10 19:05:00|2.84|2.04|2.86|2.06|2.86|2.06|2.83|2.03|0
1762801800000|2025-11-10 19:10:00|2.85|2.05|2.85|2.05|2.88|2.08|2.83|2.03|0
1762802100000|2025-11-10 19:15:00|2.86|2.06|2.83|2.03|2.86|2.06|2.8|2|0
1762802400000|2025-11-10 19:20:00|2.82|2.02|2.82|2.02|2.83|2.03|2.82|2.02|0
1762802700000|2025-11-10 19:25:00|2.83|2.03|2.81|2.01|2.84|2.04|2.8|2|0
1762803000000|2025-11-10 19:30:00|2.8|2|2.83|2.03|2.84|2.04|2.8|2|0
1762803300000|2025-11-10 19:35:00|2.82|2.02|2.83|2.03|2.83|2.03|2.82|2.02|0
1762803600000|2025-11-10 19:40:00|2.82|2.02|2.81|2.01|2.84|2.04|2.8|2|0
1762803900000|2025-11-10 19:45:00|2.8|2|2.79|1.99|2.81|2.01|2.79|1.99|0
1762804200000|2025-11-10 19:50:00|2.8|2|2.8|2|2.81|2.01|2.79|1.99|0
1762804500000|2025-11-10 19:55:00|2.79|1.99|2.9|2.1|2.91|2.11|2.79|1.99|0
1762804800000|2025-11-10 20:00:00|2.89|2.09|2.88|2.08|2.89|2.09|2.87|2.07|0
1762805100000|2025-11-10 20:05:00|2.89|2.09|2.88|2.08|2.89|2.09|2.85|2.05|0
1762805400000|2025-11-10 20:10:00|2.87|2.07|2.88|2.08|2.89|2.09|2.87|2.07|0
1762805700000|2025-11-10 20:15:00|2.89|2.09|2.9|2.1|2.92|2.12|2.88|2.08|0
1762806000000|2025-11-10 20:20:00|2.91|2.11|2.92|2.12|2.94|2.14|2.9|2.1|0
1762806300000|2025-11-10 20:25:00|2.93|2.13|2.94|2.14|2.94|2.14|2.9|2.1|0
1762806600000|2025-11-10 20:30:00|2.95|2.15|2.93|2.13|2.95|2.15|2.92|2.12|0
1762806900000|2025-11-10 20:35:00|2.92|2.12|2.86|2.06|2.93|2.13|2.85|2.05|0
1762807200000|2025-11-10 20:40:00|2.87|2.07|2.87|2.07|2.89|2.09|2.85|2.05|0
1762807500000|2025-11-10 20:45:00|2.88|2.08|2.85|2.05|2.89|2.09|2.85|2.05|0
1762807800000|2025-11-10 20:50:00|2.86|2.06|2.83|2.03|2.89|2.09|2.81|2.01|0
1762808100000|2025-11-10 20:55:00|2.84|2.04|2.82|2.02|2.88|2.08|2.81|2.01|0
1762808400000|2025-11-10 21:00:00|2.83|2.03|2.83|2.03|2.84|2.04|2.82|2.02|0
1762808700000|2025-11-10 21:05:00|2.82|2.02|2.77|1.97|2.83|2.03|2.77|1.97|0
1762809000000|2025-11-10 21:10:00|2.78|1.98|2.78|1.98|2.78|1.98|2.77|1.97|0
1762809300000|2025-11-10 21:15:00|2.77|1.97|2.79|1.99|2.79|1.99|2.77|1.97|0
1762809600000|2025-11-10 21:20:00|2.78|1.98|2.78|1.98|2.78|1.98|2.77|1.97|0
1762809900000|2025-11-10 21:25:00|2.77|1.97|2.79|1.99|2.79|1.99|2.77|1.97|0
1762810200000|2025-11-10 21:30:00|2.78|1.98|2.8|2|2.81|2.01|2.78|1.98|0
1762810500000|2025-11-10 21:35:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1762810800000|2025-11-10 21:40:00|2.79|1.99|2.8|2|2.81|2.01|2.78|1.98|0
1762811100000|2025-11-10 21:45:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1762811400000|2025-11-10 21:50:00|2.81|2.01|2.8|2|2.82|2.02|2.8|2|0
1762811700000|2025-11-10 21:55:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1762812000000|2025-11-10 22:00:00|3.16|1.66|3.16|1.66|3.16|1.66|3.16|1.66|0
1762812300000|2025-11-10 22:05:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1762812600000|2025-11-10 22:10:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1762815000000|2025-11-10 22:50:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1762815300000|2025-11-10 22:55:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1762815600000|2025-11-10 23:00:00|3.13|1.63|3.15|1.65|3.15|1.65|3.12|1.62|0
1762815900000|2025-11-10 23:05:00|3.16|1.66|3.15|1.65|3.16|1.66|3.15|1.65|0
1762816200000|2025-11-10 23:10:00|3.16|1.66|3.15|1.65|3.16|1.66|3.14|1.64|0
1762816500000|2025-11-10 23:15:00|3.14|1.64|3.16|1.66|3.16|1.66|3.13|1.63|0
1762816800000|2025-11-10 23:20:00|3.15|1.65|3.14|1.64|3.16|1.66|3.14|1.64|0
1762817100000|2025-11-10 23:25:00|3.15|1.65|3.14|1.64|3.15|1.65|3.13|1.63|0
1762817400000|2025-11-10 23:30:00|3.13|1.63|3.15|1.65|3.15|1.65|3.13|1.63|0
1762817700000|2025-11-10 23:35:00|3.16|1.66|3.15|1.65|3.16|1.66|3.15|1.65|0
1762818000000|2025-11-10 23:40:00|3.14|1.64|3.15|1.65|3.15|1.65|3.14|1.64|0
1762818300000|2025-11-10 23:45:00|3.14|1.64|3.11|1.61|3.15|1.65|3.1|1.6|0
1762818600000|2025-11-10 23:50:00|3.1|1.6|3.11|1.61|3.12|1.62|3.1|1.6|0
1762818900000|2025-11-10 23:55:00|3.12|1.62|3.1|1.6|3.12|1.62|3.1|1.6|0
1762819200000|2025-11-11 00:00:00|3.11|1.61|3.07|1.57|3.11|1.61|3.07|1.57|0
1762819500000|2025-11-11 00:05:00|3.08|1.58|3.1|1.6|3.1|1.6|3.08|1.58|0
1762819800000|2025-11-11 00:10:00|3.11|1.61|3.1|1.6|3.12|1.62|3.09|1.59|0
1762820100000|2025-11-11 00:15:00|3.11|1.61|3.11|1.61|3.12|1.62|3.1|1.6|0
1762820400000|2025-11-11 00:20:00|3.12|1.62|3.1|1.6|3.12|1.62|3.1|1.6|0
1762820700000|2025-11-11 00:25:00|3.11|1.61|3.09|1.59|3.11|1.61|3.09|1.59|0
1762821000000|2025-11-11 00:30:00|3.1|1.6|3.09|1.59|3.11|1.61|3.09|1.59|0
1762821300000|2025-11-11 00:35:00|3.08|1.58|3.09|1.59|3.09|1.59|3.08|1.58|0
1762821600000|2025-11-11 00:40:00|3.08|1.58|3.09|1.59|3.1|1.6|3.08|1.58|0
1762821900000|2025-11-11 00:45:00|3.1|1.6|3.11|1.61|3.11|1.61|3.09|1.59|0
1762822200000|2025-11-11 00:50:00|3.1|1.6|3.11|1.61|3.11|1.61|3.1|1.6|0
1762822500000|2025-11-11 00:55:00|3.1|1.6|3.1|1.6|3.11|1.61|3.09|1.59|0
1762822800000|2025-11-11 01:00:00|3.09|1.59|3.1|1.6|3.11|1.61|3.09|1.59|0
1762823100000|2025-11-11 01:05:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1762823400000|2025-11-11 01:10:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1762823700000|2025-11-11 01:15:00|3.1|1.6|2.8|2|3.1|2|2.79|1.59|0
1762824000000|2025-11-11 01:20:00|2.81|2.01|2.81|2.01|2.81|2.01|2.8|2|0
1762824300000|2025-11-11 01:25:00|2.8|2|2.8|2|2.81|2.01|2.79|1.99|0
1762824600000|2025-11-11 01:30:00|2.79|1.99|2.8|2|2.8|2|2.79|1.99|0
1762824900000|2025-11-11 01:35:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762825200000|2025-11-11 01:40:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762825500000|2025-11-11 01:45:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762825800000|2025-11-11 01:50:00|2.79|1.99|2.8|2|2.8|2|2.79|1.99|0
1762826100000|2025-11-11 01:55:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1762826400000|2025-11-11 02:00:00|2.81|2.01|2.8|2|2.82|2.02|2.8|2|0
1762826700000|2025-11-11 02:05:00|2.81|2.01|2.79|1.99|2.81|2.01|2.78|1.98|0
1762827000000|2025-11-11 02:10:00|2.78|1.98|2.8|2|2.81|2.01|2.78|1.98|0
1762827300000|2025-11-11 02:15:00|2.79|1.99|2.8|2|2.81|2.01|2.79|1.99|0
1762827600000|2025-11-11 02:20:00|2.79|1.99|2.8|2|2.81|2.01|2.79|1.99|0
1762827900000|2025-11-11 02:25:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762828200000|2025-11-11 02:30:00|2.79|1.99|2.79|1.99|2.81|2.01|2.79|1.99|0
1762828500000|2025-11-11 02:35:00|2.78|1.98|2.78|1.98|2.78|1.98|2.77|1.97|0
1762828800000|2025-11-11 02:40:00|2.77|1.97|2.77|1.97|2.78|1.98|2.75|1.95|0
1762829100000|2025-11-11 02:45:00|2.78|1.98|2.78|1.98|2.78|1.98|2.77|1.97|0
1762829400000|2025-11-11 02:50:00|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1762829700000|2025-11-11 02:55:00|2.79|1.99|2.78|1.98|2.79|1.99|2.77|1.97|0
1762830000000|2025-11-11 03:00:00|2.77|1.97|2.8|2|2.8|2|2.77|1.97|0
1762830300000|2025-11-11 03:05:00|2.79|1.99|2.8|2|2.81|2.01|2.79|1.99|0
1762830600000|2025-11-11 03:10:00|2.79|1.99|2.8|2|2.81|2.01|2.79|1.99|0
1762830900000|2025-11-11 03:15:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1762831200000|2025-11-11 03:20:00|2.81|2.01|2.81|2.01|2.81|2.01|2.8|2|0
1762831500000|2025-11-11 03:25:00|2.8|2|2.81|2.01|2.81|2.01|2.79|1.99|0
1762831800000|2025-11-11 03:30:00|2.8|2|2.8|2|2.81|2.01|2.79|1.99|0
1762832100000|2025-11-11 03:35:00|2.81|2.01|2.8|2|2.82|2.02|2.79|1.99|0
1762832400000|2025-11-11 03:40:00|2.79|1.99|2.8|2|2.81|2.01|2.79|1.99|0
1762832700000|2025-11-11 03:45:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1762833000000|2025-11-11 03:50:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1762833300000|2025-11-11 03:55:00|2.79|1.99|2.8|2|2.81|2.01|2.79|1.99|0
1762833600000|2025-11-11 04:00:00|2.81|2.01|2.81|2.01|2.81|2.01|2.8|2|0
1762833900000|2025-11-11 04:05:00|2.8|2|2.8|2|2.81|2.01|2.79|1.99|0
1762834200000|2025-11-11 04:10:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762834500000|2025-11-11 04:15:00|2.81|2.01|2.8|2|2.81|2.01|2.75|1.95|0
1762834800000|2025-11-11 04:20:00|2.81|2.01|2.8|2|2.81|2.01|2.75|1.95|0
1762835100000|2025-11-11 04:25:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1762835400000|2025-11-11 04:30:00|2.79|1.99|2.8|2|2.8|2|2.79|1.99|0
1762835700000|2025-11-11 04:35:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1762836000000|2025-11-11 04:40:00|2.79|1.99|2.81|2.01|2.81|2.01|2.79|1.99|0
1762836300000|2025-11-11 04:45:00|2.8|2|2.8|2|2.8|2|2.8|2|0
1762836600000|2025-11-11 04:50:00|2.81|2.01|2.83|2.03|2.83|2.03|2.8|2|0
1762836900000|2025-11-11 04:55:00|2.82|2.02|2.83|2.03|2.84|2.04|2.82|2.02|0
1762837200000|2025-11-11 05:00:00|2.82|2.02|2.84|2.04|2.86|2.06|2.82|2.02|0
1762837500000|2025-11-11 05:05:00|2.85|2.05|2.85|2.05|2.86|2.06|2.84|2.04|0
1762837800000|2025-11-11 05:10:00|2.84|2.04|2.85|2.05|2.86|2.06|2.84|2.04|0
1762838100000|2025-11-11 05:15:00|2.86|2.06|2.85|2.05|2.86|2.06|2.84|2.04|0
1762838400000|2025-11-11 05:20:00|2.86|2.06|2.84|2.04|2.86|2.06|2.84|2.04|0
1762838700000|2025-11-11 05:25:00|2.85|2.05|2.85|2.05|2.86|2.06|2.84|2.04|0
1762839000000|2025-11-11 05:30:00|2.84|2.04|2.85|2.05|2.86|2.06|2.84|2.04|0
1762839300000|2025-11-11 05:35:00|2.86|2.06|2.85|2.05|2.86|2.06|2.77|1.97|0
1762839600000|2025-11-11 05:40:00|2.84|2.04|2.85|2.05|2.86|2.06|2.84|2.04|0
1762839900000|2025-11-11 05:45:00|2.86|2.06|2.85|2.05|2.86|2.06|2.84|2.04|0
1762840200000|2025-11-11 05:50:00|2.84|2.04|2.85|2.05|2.86|2.06|2.84|2.04|0
1762840500000|2025-11-11 05:55:00|2.86|2.06|2.88|2.08|2.88|2.08|2.85|2.05|0
1762840800000|2025-11-11 06:00:00|2.87|2.07|2.87|2.07|2.88|2.08|2.87|2.07|0
1762841100000|2025-11-11 06:05:00|2.88|2.08|2.85|2.05|2.88|2.08|2.84|2.04|0
1762841400000|2025-11-11 06:10:00|2.84|2.04|2.85|2.05|2.86|2.06|2.84|2.04|0
1762841700000|2025-11-11 06:15:00|2.84|2.04|2.85|2.05|2.86|2.06|2.84|2.04|0
1762842000000|2025-11-11 06:20:00|2.86|2.06|2.85|2.05|2.86|2.06|2.84|2.04|0
1762842300000|2025-11-11 06:25:00|2.84|2.04|2.85|2.05|2.86|2.06|2.84|2.04|0
1762842600000|2025-11-11 06:30:00|2.84|2.04|2.83|2.03|2.86|2.06|2.79|1.99|0
1762842900000|2025-11-11 06:35:00|2.82|2.02|2.83|2.03|2.84|2.04|2.82|2.02|0
1762843200000|2025-11-11 06:40:00|2.82|2.02|2.83|2.03|2.84|2.04|2.82|2.02|0
1762843500000|2025-11-11 06:45:00|2.84|2.04|2.83|2.03|2.84|2.04|2.82|2.02|0
1762843800000|2025-11-11 06:50:00|2.82|2.02|2.77|1.97|2.82|2.02|2.77|1.97|0
1762844100000|2025-11-11 06:55:00|2.78|1.98|2.81|2.01|2.83|2.03|2.77|1.97|0
1762844400000|2025-11-11 07:00:00|2.8|2|2.83|2.03|2.84|2.04|2.8|2|0
1762844700000|2025-11-11 07:05:00|2.84|2.04|2.82|2.02|2.85|2.05|2.82|2.02|0
1762845000000|2025-11-11 07:10:00|2.83|2.03|2.83|2.03|2.83|2.03|2.82|2.02|0
1762845300000|2025-11-11 07:15:00|2.82|2.02|2.82|2.02|2.84|2.04|2.82|2.02|0
1762845600000|2025-11-11 07:20:00|2.83|2.03|2.83|2.03|2.84|2.04|2.82|2.02|0
1762845900000|2025-11-11 07:25:00|2.84|2.04|2.82|2.02|2.84|2.04|2.82|2.02|0
1762846200000|2025-11-11 07:30:00|2.83|2.03|2.82|2.02|2.83|2.03|2.81|2.01|0
1762846500000|2025-11-11 07:35:00|2.83|2.03|2.84|2.04|2.84|2.04|2.82|2.02|0
1762846800000|2025-11-11 07:40:00|2.83|2.03|2.82|2.02|2.84|2.04|2.82|2.02|0
1762847100000|2025-11-11 07:45:00|2.83|2.03|2.83|2.03|2.84|2.04|2.82|2.02|0
1762847400000|2025-11-11 07:50:00|2.84|2.04|2.83|2.03|2.84|2.04|2.82|2.02|0
1762847700000|2025-11-11 07:55:00|2.82|2.02|2.83|2.03|2.83|2.03|2.82|2.02|0
1762848000000|2025-11-11 08:00:00|2.82|2.02|2.82|2.02|2.84|2.04|2.81|2.01|0
1762848300000|2025-11-11 08:05:00|2.83|2.03|2.8|2|2.83|2.03|2.8|2|0
1762848600000|2025-11-11 08:10:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1762848900000|2025-11-11 08:15:00|2.79|1.99|2.81|2.01|2.81|2.01|2.79|1.99|0
1762849200000|2025-11-11 08:20:00|2.8|2|2.81|2.01|2.83|2.03|2.8|2|0
1762849500000|2025-11-11 08:25:00|2.8|2|2.8|2|2.81|2.01|2.79|1.99|0
1762849800000|2025-11-11 08:30:00|2.79|1.99|2.8|2|2.81|2.01|2.79|1.99|0
1762850100000|2025-11-11 08:35:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762850400000|2025-11-11 08:40:00|2.81|2.01|2.81|2.01|2.81|2.01|2.79|1.99|0
1762850700000|2025-11-11 08:45:00|2.8|2|2.8|2|2.81|2.01|2.79|1.99|0
1762851000000|2025-11-11 08:50:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1762851300000|2025-11-11 08:55:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762851600000|2025-11-11 09:00:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762851900000|2025-11-11 09:05:00|2.79|1.99|2.8|2|2.81|2.01|2.79|1.99|0
1762852200000|2025-11-11 09:10:00|2.81|2.01|2.8|2|2.82|2.02|2.8|2|0
1762852500000|2025-11-11 09:15:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762852800000|2025-11-11 09:20:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1762853100000|2025-11-11 09:25:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762853400000|2025-11-11 09:30:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762853700000|2025-11-11 09:35:00|2.81|2.01|2.81|2.01|2.81|2.01|2.8|2|0
1762854000000|2025-11-11 09:40:00|2.8|2|2.8|2|2.81|2.01|2.8|2|0
1762854300000|2025-11-11 09:45:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762854600000|2025-11-11 09:50:00|2.81|2.01|2.8|2|2.82|2.02|2.79|1.99|0
1762854900000|2025-11-11 09:55:00|2.81|2.01|2.83|2.03|2.83|2.03|2.8|2|0
1762855200000|2025-11-11 10:00:00|2.8|2|2.83|2.03|2.83|2.03|2.8|2|0
1762855500000|2025-11-11 10:05:00|2.82|2.02|2.83|2.03|2.84|2.04|2.82|2.02|0
1762855800000|2025-11-11 10:10:00|2.82|2.02|2.83|2.03|2.83|2.03|2.82|2.02|0
1762856100000|2025-11-11 10:15:00|2.82|2.02|2.8|2|2.83|2.03|2.8|2|0
1762856400000|2025-11-11 10:20:00|2.81|2.01|2.79|1.99|2.81|2.01|2.79|1.99|0
1762856700000|2025-11-11 10:25:00|2.8|2|2.8|2|2.8|2|2.79|1.99|0
1762857000000|2025-11-11 10:30:00|2.81|2.01|2.81|2.01|2.82|2.02|2.8|2|0
1762857300000|2025-11-11 10:35:00|2.8|2|2.8|2|2.81|2.01|2.79|1.99|0
1762857600000|2025-11-11 10:40:00|2.81|2.01|2.81|2.01|2.81|2.01|2.79|1.99|0
1762857900000|2025-11-11 10:45:00|2.8|2|2.8|2|2.81|2.01|2.8|2|0
1762858200000|2025-11-11 10:50:00|2.79|1.99|2.8|2|2.81|2.01|2.79|1.99|0
1762858500000|2025-11-11 10:55:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762858800000|2025-11-11 11:00:00|2.79|1.99|2.8|2|2.81|2.01|2.79|1.99|0
1762859100000|2025-11-11 11:05:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1762859400000|2025-11-11 11:10:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762859700000|2025-11-11 11:15:00|2.81|2.01|2.75|1.95|2.81|2.01|2.75|1.95|0
1762860000000|2025-11-11 11:20:00|2.76|1.96|2.75|1.95|2.78|1.98|2.75|1.95|0
1762860300000|2025-11-11 11:25:00|2.76|1.96|2.75|1.95|2.78|1.98|2.75|1.95|0
1762860600000|2025-11-11 11:30:00|2.76|1.96|2.78|1.98|2.78|1.98|2.74|1.94|0
1762860900000|2025-11-11 11:35:00|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1762861200000|2025-11-11 11:40:00|2.79|1.99|2.77|1.97|2.79|1.99|2.77|1.97|0
1762861500000|2025-11-11 11:45:00|2.78|1.98|2.78|1.98|2.79|1.99|2.77|1.97|0
1762861800000|2025-11-11 11:50:00|2.77|1.97|2.78|1.98|2.79|1.99|2.77|1.97|0
1762862100000|2025-11-11 11:55:00|2.77|1.97|2.78|1.98|2.79|1.99|2.76|1.96|0
1762862400000|2025-11-11 12:00:00|2.79|1.99|2.77|1.97|2.79|1.99|2.77|1.97|0
1762862700000|2025-11-11 12:05:00|2.78|1.98|2.78|1.98|2.79|1.99|2.77|1.97|0
1762863000000|2025-11-11 12:10:00|2.79|1.99|2.77|1.97|2.79|1.99|2.77|1.97|0
1762863300000|2025-11-11 12:15:00|2.78|1.98|2.78|1.98|2.79|1.99|2.78|1.98|0
1762863600000|2025-11-11 12:20:00|2.79|1.99|2.78|1.98|2.79|1.99|2.77|1.97|0
1762863900000|2025-11-11 12:25:00|2.77|1.97|2.78|1.98|2.79|1.99|2.77|1.97|0
1762864200000|2025-11-11 12:30:00|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1762864500000|2025-11-11 12:35:00|2.79|1.99|2.81|2.01|2.81|2.01|2.78|1.98|0
1762864800000|2025-11-11 12:40:00|2.8|2|2.8|2|2.81|2.01|2.79|1.99|0
1762865100000|2025-11-11 12:45:00|2.81|2.01|2.81|2.01|2.82|2.02|2.79|1.99|0
1762865400000|2025-11-11 12:50:00|2.8|2|2.8|2|2.81|2.01|2.79|1.99|0
1762865700000|2025-11-11 12:55:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1762866000000|2025-11-11 13:00:00|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1762866300000|2025-11-11 13:05:00|2.81|2.01|2.77|1.97|2.81|2.01|2.77|1.97|0
1762866600000|2025-11-11 13:10:00|2.78|1.98|2.75|1.95|2.78|1.98|2.75|1.95|0
1762866900000|2025-11-11 13:15:00|2.76|1.96|2.75|1.95|2.76|1.96|2.75|1.95|0
1762867200000|2025-11-11 13:20:00|2.76|1.96|2.78|1.98|2.79|1.99|2.75|1.95|0
1762867500000|2025-11-11 13:25:00|2.79|1.99|2.79|1.99|2.81|2.01|2.78|1.98|0
1762867800000|2025-11-11 13:30:00|2.8|2|2.77|1.97|2.81|2.01|2.77|1.97|0
1762868100000|2025-11-11 13:35:00|2.78|1.98|2.76|1.96|2.79|1.99|2.76|1.96|0
1762868400000|2025-11-11 13:40:00|2.77|1.97|2.77|1.97|2.79|1.99|2.76|1.96|0
1762868700000|2025-11-11 13:45:00|2.78|1.98|2.77|1.97|2.79|1.99|2.77|1.97|0
1762869000000|2025-11-11 13:50:00|2.78|1.98|2.78|1.98|2.78|1.98|2.77|1.97|0
1762869300000|2025-11-11 13:55:00|2.75|1.95|2.77|1.97|2.78|1.98|2.75|1.95|0
1762869600000|2025-11-11 14:00:00|2.75|1.95|2.72|1.92|2.76|1.96|2.72|1.92|0
1762869900000|2025-11-11 14:05:00|2.73|1.93|2.73|1.93|2.75|1.95|2.72|1.92|0
1762870200000|2025-11-11 14:10:00|2.74|1.94|2.7|1.9|2.74|1.94|2.7|1.9|0
1762870500000|2025-11-11 14:15:00|2.71|1.91|2.7|1.9|2.71|1.91|2.69|1.89|0
1762870800000|2025-11-11 14:20:00|2.71|1.91|3.06|1.56|3.06|1.91|2.69|1.56|0
1762871100000|2025-11-11 14:25:00|3.07|1.57|3.08|1.58|3.09|1.59|3.07|1.57|0
1762871400000|2025-11-11 14:30:00|2.7|1.9|2.71|1.91|2.72|1.92|2.64|1.84|0
1762871700000|2025-11-11 14:35:00|2.68|1.88|2.65|1.85|2.7|1.9|2.65|1.85|0
1762872000000|2025-11-11 14:40:00|2.66|1.86|2.65|1.85|2.71|1.91|2.64|1.84|0
1762872300000|2025-11-11 14:45:00|2.66|1.86|2.66|1.86|2.67|1.87|2.64|1.84|0
1762872600000|2025-11-11 14:50:00|2.65|1.85|2.71|1.91|2.71|1.91|2.65|1.85|0
1762872900000|2025-11-11 14:55:00|2.7|1.9|2.64|1.84|2.71|1.91|2.63|1.83|0
1762873200000|2025-11-11 15:00:00|2.65|1.85|2.68|1.88|2.68|1.88|2.63|1.83|0
1762873500000|2025-11-11 15:05:00|2.67|1.87|2.69|1.89|2.75|1.95|2.67|1.87|0
1762873800000|2025-11-11 15:10:00|2.7|1.9|2.7|1.9|2.72|1.92|2.69|1.89|0
1762874100000|2025-11-11 15:15:00|2.71|1.91|2.77|1.97|2.78|1.98|2.68|1.88|0
1762874400000|2025-11-11 15:20:00|2.78|1.98|2.78|1.98|2.8|2|2.74|1.94|0
1762874700000|2025-11-11 15:25:00|2.77|1.97|2.81|2.01|2.84|2.04|2.76|1.96|0
1762875000000|2025-11-11 15:30:00|2.82|2.02|2.83|2.03|2.83|2.03|2.79|1.99|0
1762875300000|2025-11-11 15:35:00|2.82|2.02|2.8|2|2.84|2.04|2.79|1.99|0
1762875600000|2025-11-11 15:40:00|2.81|2.01|2.81|2.01|2.83|2.03|2.79|1.99|0
1762875900000|2025-11-11 15:45:00|2.8|2|2.82|2.02|2.84|2.04|2.79|1.99|0
1762876200000|2025-11-11 15:50:00|2.83|2.03|2.83|2.03|2.86|2.06|2.82|2.02|0
1762876500000|2025-11-11 15:55:00|2.84|2.04|2.88|2.08|2.89|2.09|2.84|2.04|0
1762876800000|2025-11-11 16:00:00|2.87|2.07|2.83|2.03|2.89|2.09|2.83|2.03|0
1762877100000|2025-11-11 16:05:00|2.82|2.02|2.84|2.04|2.84|2.04|2.82|2.02|0
1762877400000|2025-11-11 16:10:00|2.83|2.03|2.8|2|2.83|2.03|2.79|1.99|0
1762877700000|2025-11-11 16:15:00|2.83|2.03|2.8|2|2.84|2.04|2.79|1.99|0
1762878000000|2025-11-11 16:20:00|2.81|2.01|2.76|1.96|2.82|2.02|2.75|1.95|0
1762878300000|2025-11-11 16:25:00|2.75|1.95|2.84|2.04|2.84|2.04|2.75|1.95|0
1762878600000|2025-11-11 16:30:00|2.83|2.03|2.85|2.05|2.88|2.08|2.83|2.03|0
1762878900000|2025-11-11 16:35:00|2.86|2.06|2.83|2.03|2.86|2.06|2.81|2.01|0
1762879200000|2025-11-11 16:40:00|2.84|2.04|2.83|2.03|2.84|2.04|2.8|2|0
1762879500000|2025-11-11 16:45:00|2.82|2.02|2.78|1.98|2.83|2.03|2.77|1.97|0
1762879800000|2025-11-11 16:50:00|2.77|1.97|2.78|1.98|2.79|1.99|2.77|1.97|0
1762880100000|2025-11-11 16:55:00|2.77|1.97|2.81|2.01|2.82|2.02|2.77|1.97|0
1762880400000|2025-11-11 17:00:00|2.8|2|2.75|1.95|2.82|2.02|2.75|1.95|0
1762880700000|2025-11-11 17:05:00|2.74|1.94|2.73|1.93|2.76|1.96|2.72|1.92|0
1762881000000|2025-11-11 17:10:00|2.72|1.92|2.73|1.93|2.76|1.96|2.7|1.9|0
1762881300000|2025-11-11 17:15:00|2.72|1.92|2.7|1.9|2.72|1.92|2.69|1.89|0
1762881600000|2025-11-11 17:20:00|2.71|1.91|2.68|1.88|2.71|1.91|2.67|1.87|0
1762881900000|2025-11-11 17:25:00|2.69|1.89|2.7|1.9|2.74|1.94|2.68|1.88|0
1762882200000|2025-11-11 17:30:00|2.69|1.89|2.71|1.91|2.71|1.91|2.69|1.89|0
1762882500000|2025-11-11 17:35:00|2.7|1.9|2.71|1.91|2.71|1.91|2.69|1.89|0
1762882800000|2025-11-11 17:40:00|2.7|1.9|2.7|1.9|2.71|1.91|2.69|1.89|0
1762883100000|2025-11-11 17:45:00|2.71|1.91|2.71|1.91|2.71|1.91|2.69|1.89|0
1762883400000|2025-11-11 17:50:00|2.72|1.92|2.68|1.88|2.72|1.92|2.67|1.87|0
1762883700000|2025-11-11 17:55:00|2.67|1.87|2.68|1.88|2.69|1.89|2.66|1.86|0
1762884000000|2025-11-11 18:00:00|2.67|1.87|2.67|1.87|2.69|1.89|2.65|1.85|0
1762884300000|2025-11-11 18:05:00|2.66|1.86|2.67|1.87|2.68|1.88|2.65|1.85|0
1762884600000|2025-11-11 18:10:00|2.65|1.85|2.65|1.85|2.66|1.86|2.64|1.84|0
1762884900000|2025-11-11 18:15:00|2.66|1.86|2.62|1.82|2.66|1.86|2.62|1.82|0
1762885200000|2025-11-11 18:20:00|2.61|1.81|2.65|1.85|2.66|1.86|2.61|1.81|0
1762885500000|2025-11-11 18:25:00|2.64|1.84|2.64|1.84|2.66|1.86|2.62|1.82|0
1762885800000|2025-11-11 18:30:00|2.63|1.83|2.63|1.83|2.64|1.84|2.6|1.8|0
1762886100000|2025-11-11 18:35:00|2.64|1.84|2.63|1.83|2.66|1.86|2.63|1.83|0
1762886400000|2025-11-11 18:40:00|2.62|1.82|2.6|1.8|2.63|1.83|2.59|1.79|0
1762886700000|2025-11-11 18:45:00|2.61|1.81|2.61|1.81|2.62|1.82|2.6|1.8|0
1762887000000|2025-11-11 18:50:00|2.6|1.8|2.6|1.8|2.61|1.81|2.6|1.8|0
1762887300000|2025-11-11 18:55:00|2.59|1.79|2.61|1.81|2.61|1.81|2.59|1.79|0
1762887600000|2025-11-11 19:00:00|2.6|1.8|2.6|1.8|2.61|1.81|2.59|1.79|0
1762887900000|2025-11-11 19:05:00|2.61|1.81|2.6|1.8|2.62|1.82|2.59|1.79|0
1762888200000|2025-11-11 19:10:00|2.61|1.81|2.56|1.76|2.61|1.81|2.54|1.74|0
1762888500000|2025-11-11 19:15:00|2.55|1.75|2.55|1.75|2.57|1.77|2.54|1.74|0
1762888800000|2025-11-11 19:20:00|2.56|1.76|2.55|1.75|2.56|1.76|2.54|1.74|0
1762889100000|2025-11-11 19:25:00|2.56|1.76|2.56|1.76|2.56|1.76|2.54|1.74|0
1762889400000|2025-11-11 19:30:00|2.55|1.75|2.56|1.76|2.56|1.76|2.55|1.75|0
1762889700000|2025-11-11 19:35:00|2.57|1.77|2.55|1.75|2.57|1.77|2.54|1.74|0
1762890000000|2025-11-11 19:40:00|2.53|1.73|2.53|1.73|2.54|1.74|2.52|1.72|0
1762890300000|2025-11-11 19:45:00|2.54|1.74|2.53|1.73|2.54|1.74|2.52|1.72|0
1762890600000|2025-11-11 19:50:00|2.54|1.74|2.5|1.7|2.54|1.74|2.5|1.7|0
1762890900000|2025-11-11 19:55:00|2.49|1.69|2.51|1.71|2.53|1.73|2.49|1.69|0
1762891200000|2025-11-11 20:00:00|2.5|1.7|2.5|1.7|2.51|1.71|2.49|1.69|0
1762891500000|2025-11-11 20:05:00|2.53|1.73|2.55|1.75|2.56|1.76|2.53|1.73|0
1762891800000|2025-11-11 20:10:00|2.56|1.76|2.55|1.75|2.56|1.76|2.54|1.74|0
1762892100000|2025-11-11 20:15:00|2.56|1.76|2.56|1.76|2.56|1.76|2.55|1.75|0
1762892400000|2025-11-11 20:20:00|2.55|1.75|2.56|1.76|2.57|1.77|2.53|1.73|0
1762892700000|2025-11-11 20:25:00|2.55|1.75|2.55|1.75|2.57|1.77|2.52|1.72|0
1762893000000|2025-11-11 20:30:00|2.56|1.76|2.55|1.75|2.57|1.77|2.54|1.74|0
1762893300000|2025-11-11 20:35:00|2.56|1.76|2.53|1.73|2.56|1.76|2.53|1.73|0
1762893600000|2025-11-11 20:40:00|2.54|1.74|2.55|1.75|2.55|1.75|2.51|1.71|0
1762893900000|2025-11-11 20:45:00|2.54|1.74|2.52|1.72|2.54|1.74|2.52|1.72|0
1762894200000|2025-11-11 20:50:00|2.51|1.71|2.48|1.68|2.51|1.71|2.48|1.68|0
1762894500000|2025-11-11 20:55:00|2.49|1.69|2.49|1.69|2.53|1.73|2.49|1.69|0
1762894800000|2025-11-11 21:00:00|2.5|1.7|2.5|1.7|2.52|1.72|2.49|1.69|0
1762895100000|2025-11-11 21:05:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1762895400000|2025-11-11 21:10:00|2.51|1.71|2.5|1.7|2.51|1.71|2.49|1.69|0
1762895700000|2025-11-11 21:15:00|2.49|1.69|2.53|1.73|2.53|1.73|2.48|1.68|0
1762896000000|2025-11-11 21:20:00|2.52|1.72|2.51|1.71|2.52|1.72|2.5|1.7|0
1762896300000|2025-11-11 21:25:00|2.5|1.7|2.5|1.7|2.51|1.71|2.5|1.7|0
1762896900000|2025-11-11 21:35:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1762897200000|2025-11-11 21:40:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1762897500000|2025-11-11 21:45:00|2.51|1.71|2.53|1.73|2.53|1.73|2.5|1.7|0
1762897800000|2025-11-11 21:50:00|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1762898100000|2025-11-11 21:55:00|2.87|1.37|2.88|1.38|2.88|1.38|2.87|1.37|0
1762898700000|2025-11-11 22:05:00|2.89|1.39|2.88|1.38|2.89|1.39|2.88|1.38|0
1762900200000|2025-11-11 22:30:00|2.87|1.37|2.88|1.38|2.88|1.38|2.87|1.37|0
1762900500000|2025-11-11 22:35:00|2.87|1.37|2.87|1.37|2.87|1.37|2.87|1.37|0
1762901100000|2025-11-11 22:45:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1762901400000|2025-11-11 22:50:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1762902000000|2025-11-11 23:00:00|2.86|1.36|2.87|1.37|2.88|1.38|2.86|1.36|0
1762902300000|2025-11-11 23:05:00|2.88|1.38|2.88|1.38|2.89|1.39|2.87|1.37|0
1762902600000|2025-11-11 23:10:00|2.89|1.39|2.89|1.39|2.91|1.41|2.88|1.38|0
1762902900000|2025-11-11 23:15:00|2.88|1.38|2.89|1.39|2.9|1.4|2.88|1.38|0
1762903200000|2025-11-11 23:20:00|2.88|1.38|2.87|1.37|2.88|1.38|2.86|1.36|0
1762903800000|2025-11-11 23:30:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1762904400000|2025-11-11 23:40:00|2.86|1.36|2.86|1.36|2.87|1.37|2.86|1.36|0
1762904700000|2025-11-11 23:45:00|2.85|1.35|2.86|1.36|2.86|1.36|2.85|1.35|0
1762905000000|2025-11-11 23:50:00|2.87|1.37|2.86|1.36|2.87|1.37|2.86|1.36|0
1762905300000|2025-11-11 23:55:00|2.87|1.37|2.88|1.38|2.88|1.38|2.86|1.36|0
1762905600000|2025-11-12 00:00:00|2.87|1.37|2.86|1.36|2.88|1.38|2.85|1.35|0
1762905900000|2025-11-12 00:05:00|2.87|1.37|2.86|1.36|2.88|1.38|2.86|1.36|0
1762906200000|2025-11-12 00:10:00|2.87|1.37|2.87|1.37|2.87|1.37|2.86|1.36|0
1762906500000|2025-11-12 00:15:00|2.86|1.36|2.86|1.36|2.87|1.37|2.85|1.35|0
1762906800000|2025-11-12 00:20:00|2.85|1.35|2.85|1.35|2.85|1.35|2.85|1.35|0
1762907100000|2025-11-12 00:25:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1762907400000|2025-11-12 00:30:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1762907700000|2025-11-12 00:35:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1762908000000|2025-11-12 00:40:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1762908300000|2025-11-12 00:45:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1762908600000|2025-11-12 00:50:00|2.82|1.32|2.84|1.34|2.84|1.34|2.82|1.32|0
1762908900000|2025-11-12 00:55:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1762909200000|2025-11-12 01:00:00|2.83|1.33|2.83|1.33|2.84|1.34|2.82|1.32|0
1762909500000|2025-11-12 01:05:00|2.82|1.32|2.82|1.32|2.83|1.33|2.81|1.31|0
1762909800000|2025-11-12 01:10:00|2.81|1.31|2.81|1.31|2.82|1.32|2.8|1.3|0
1762910100000|2025-11-12 01:15:00|2.8|1.3|2.49|1.69|2.81|1.69|2.45|1.3|0
1762910400000|2025-11-12 01:20:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1762910700000|2025-11-12 01:25:00|2.49|1.69|2.48|1.68|2.49|1.69|2.47|1.67|0
1762911000000|2025-11-12 01:30:00|2.47|1.67|2.48|1.68|2.49|1.69|2.47|1.67|0
1762911300000|2025-11-12 01:35:00|2.47|1.67|2.48|1.68|2.49|1.69|2.47|1.67|0
1762911600000|2025-11-12 01:40:00|2.49|1.69|2.48|1.68|2.49|1.69|2.47|1.67|0
1762911900000|2025-11-12 01:45:00|2.47|1.67|2.46|1.66|2.48|1.68|2.45|1.65|0
1762912200000|2025-11-12 01:50:00|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1762912500000|2025-11-12 01:55:00|2.44|1.64|2.45|1.65|2.46|1.66|2.44|1.64|0
1762912800000|2025-11-12 02:00:00|2.43|1.63|2.4|1.6|2.43|1.63|2.4|1.6|0
1762913100000|2025-11-12 02:05:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1762913400000|2025-11-12 02:10:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1762913700000|2025-11-12 02:15:00|2.39|1.59|2.41|1.61|2.41|1.61|2.39|1.59|0
1762914000000|2025-11-12 02:20:00|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1762914300000|2025-11-12 02:25:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1762914600000|2025-11-12 02:30:00|2.41|1.61|2.4|1.6|2.41|1.61|2.39|1.59|0
1762915200000|2025-11-12 02:40:00|2.41|1.61|2.39|1.59|2.41|1.61|2.39|1.59|0
1762915500000|2025-11-12 02:45:00|2.4|1.6|2.43|1.63|2.44|1.64|2.4|1.6|0
1762915800000|2025-11-12 02:50:00|2.44|1.64|2.42|1.62|2.44|1.64|2.42|1.62|0
1762916100000|2025-11-12 02:55:00|2.43|1.63|2.43|1.63|2.43|1.63|2.42|1.62|0
1762916400000|2025-11-12 03:00:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1762916700000|2025-11-12 03:05:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1762917000000|2025-11-12 03:10:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1762917300000|2025-11-12 03:15:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1762917600000|2025-11-12 03:20:00|2.42|1.62|2.42|1.62|2.43|1.63|2.42|1.62|0
1762917900000|2025-11-12 03:25:00|2.43|1.63|2.43|1.63|2.43|1.63|2.42|1.62|0
1762918200000|2025-11-12 03:30:00|2.42|1.62|2.4|1.6|2.43|1.63|2.4|1.6|0
1762918500000|2025-11-12 03:35:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1762919100000|2025-11-12 03:45:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1762919400000|2025-11-12 03:50:00|2.39|1.59|2.4|1.6|2.41|1.61|2.39|1.59|0
1762919700000|2025-11-12 03:55:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1762920000000|2025-11-12 04:00:00|2.41|1.61|2.41|1.61|2.41|1.61|2.4|1.6|0
1762920300000|2025-11-12 04:05:00|2.4|1.6|2.42|1.62|2.43|1.63|2.4|1.6|0
1762920600000|2025-11-12 04:10:00|2.43|1.63|2.43|1.63|2.44|1.64|2.42|1.62|0
1762920900000|2025-11-12 04:15:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1762921200000|2025-11-12 04:20:00|2.42|1.62|2.44|1.64|2.44|1.64|2.42|1.62|0
1762921500000|2025-11-12 04:25:00|2.43|1.63|2.42|1.62|2.43|1.63|2.42|1.62|0
1762921800000|2025-11-12 04:30:00|2.43|1.63|2.42|1.62|2.43|1.63|2.42|1.62|0
1762922100000|2025-11-12 04:35:00|2.43|1.63|2.43|1.63|2.44|1.64|2.42|1.62|0
1762922400000|2025-11-12 04:40:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1762922700000|2025-11-12 04:45:00|2.42|1.62|2.42|1.62|2.43|1.63|2.42|1.62|0
1762923000000|2025-11-12 04:50:00|2.43|1.63|2.43|1.63|2.43|1.63|2.42|1.62|0
1762923300000|2025-11-12 04:55:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1762923600000|2025-11-12 05:00:00|2.42|1.62|2.4|1.6|2.42|1.62|2.4|1.6|0
1762923900000|2025-11-12 05:05:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1762924200000|2025-11-12 05:10:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1762924500000|2025-11-12 05:15:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1762924800000|2025-11-12 05:20:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1762925400000|2025-11-12 05:30:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1762926000000|2025-11-12 05:40:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1762926300000|2025-11-12 05:45:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1762926600000|2025-11-12 05:50:00|2.41|1.61|2.37|1.57|2.41|1.61|2.37|1.57|0
1762926900000|2025-11-12 05:55:00|2.38|1.58|2.4|1.6|2.41|1.61|2.37|1.57|0
1762927200000|2025-11-12 06:00:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1762927500000|2025-11-12 06:05:00|2.39|1.59|2.38|1.58|2.4|1.6|2.37|1.57|0
1762927800000|2025-11-12 06:10:00|2.37|1.57|2.37|1.57|2.39|1.59|2.37|1.57|0
1762928100000|2025-11-12 06:15:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1762928400000|2025-11-12 06:20:00|2.38|1.58|2.38|1.58|2.4|1.6|2.37|1.57|0
1762928700000|2025-11-12 06:25:00|2.37|1.57|2.35|1.55|2.38|1.58|2.35|1.55|0
1762929000000|2025-11-12 06:30:00|2.38|1.58|2.38|1.58|2.41|1.61|2.37|1.57|0
1762929300000|2025-11-12 06:35:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1762929600000|2025-11-12 06:40:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1762929900000|2025-11-12 06:45:00|2.37|1.57|2.35|1.55|2.37|1.57|2.35|1.55|0
1762930200000|2025-11-12 06:50:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1762930500000|2025-11-12 06:55:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1762930800000|2025-11-12 07:00:00|2.4|1.6|2.38|1.58|2.4|1.6|2.37|1.57|0
1762931100000|2025-11-12 07:05:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1762931400000|2025-11-12 07:10:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1762931700000|2025-11-12 07:15:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1762932000000|2025-11-12 07:20:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1762932300000|2025-11-12 07:25:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1762932600000|2025-11-12 07:30:00|2.38|1.58|2.35|1.55|2.38|1.58|2.33|1.53|0
1762932900000|2025-11-12 07:35:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1762933200000|2025-11-12 07:40:00|2.33|1.53|2.33|1.53|2.34|1.54|2.3|1.5|0
1762933500000|2025-11-12 07:45:00|2.34|1.54|2.33|1.53|2.34|1.54|2.32|1.52|0
1762933800000|2025-11-12 07:50:00|2.34|1.54|2.33|1.53|2.34|1.54|2.32|1.52|0
1762934100000|2025-11-12 07:55:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1762934400000|2025-11-12 08:00:00|2.32|1.52|2.36|1.56|2.36|1.56|2.32|1.52|0
1762934700000|2025-11-12 08:05:00|2.35|1.55|2.35|1.55|2.36|1.56|2.35|1.55|0
1762935000000|2025-11-12 08:10:00|2.34|1.54|2.35|1.55|2.36|1.56|2.34|1.54|0
1762935300000|2025-11-12 08:15:00|2.34|1.54|2.35|1.55|2.36|1.56|2.34|1.54|0
1762935600000|2025-11-12 08:20:00|2.36|1.56|2.35|1.55|2.36|1.56|2.34|1.54|0
1762935900000|2025-11-12 08:25:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1762936200000|2025-11-12 08:30:00|2.33|1.53|2.33|1.53|2.34|1.54|2.32|1.52|0
1762936500000|2025-11-12 08:35:00|2.32|1.52|2.33|1.53|2.33|1.53|2.31|1.51|0
1762936800000|2025-11-12 08:40:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1762937100000|2025-11-12 08:45:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1762937400000|2025-11-12 08:50:00|2.34|1.54|2.34|1.54|2.34|1.54|2.33|1.53|0
1762937700000|2025-11-12 08:55:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1762938000000|2025-11-12 09:00:00|2.34|1.54|2.33|1.53|2.34|1.54|2.32|1.52|0
1762938300000|2025-11-12 09:05:00|2.32|1.52|2.35|1.55|2.35|1.55|2.32|1.52|0
1762938600000|2025-11-12 09:10:00|2.33|1.53|2.33|1.53|2.36|1.56|2.33|1.53|0
1762938900000|2025-11-12 09:15:00|2.35|1.55|2.32|1.52|2.35|1.55|2.32|1.52|0
1762939200000|2025-11-12 09:20:00|2.33|1.53|2.33|1.53|2.34|1.54|2.32|1.52|0
1762939500000|2025-11-12 09:25:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1762939800000|2025-11-12 09:30:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1762940100000|2025-11-12 09:35:00|2.33|1.53|2.3|1.5|2.33|1.53|2.3|1.5|0
1762940700000|2025-11-12 09:45:00|2.31|1.51|2.33|1.53|2.33|1.53|2.3|1.5|0
1762941000000|2025-11-12 09:50:00|2.32|1.52|2.31|1.51|2.33|1.53|2.3|1.5|0
1762941300000|2025-11-12 09:55:00|2.33|1.53|2.3|1.5|2.33|1.53|2.3|1.5|0
1762941600000|2025-11-12 10:00:00|2.31|1.51|2.3|1.5|2.31|1.51|2.29|1.49|0
1762941900000|2025-11-12 10:05:00|2.31|1.51|2.3|1.5|2.33|1.53|2.3|1.5|0
1762942200000|2025-11-12 10:10:00|2.31|1.51|2.31|1.51|2.33|1.53|2.3|1.5|0
1762942500000|2025-11-12 10:15:00|2.33|1.53|2.33|1.53|2.34|1.54|2.32|1.52|0
1762942800000|2025-11-12 10:20:00|2.32|1.52|2.33|1.53|2.33|1.53|2.3|1.5|0
1762943100000|2025-11-12 10:25:00|2.32|1.52|2.33|1.53|2.34|1.54|2.32|1.52|0
1762943400000|2025-11-12 10:30:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1762943700000|2025-11-12 10:35:00|2.32|1.52|2.33|1.53|2.34|1.54|2.32|1.52|0
1762944300000|2025-11-12 10:45:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1762944600000|2025-11-12 10:50:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1762944900000|2025-11-12 10:55:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1762945200000|2025-11-12 11:00:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1762945500000|2025-11-12 11:05:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1762945800000|2025-11-12 11:10:00|2.33|1.53|2.33|1.53|2.34|1.54|2.32|1.52|0
1762946100000|2025-11-12 11:15:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1762946400000|2025-11-12 11:20:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1762946700000|2025-11-12 11:25:00|2.34|1.54|2.35|1.55|2.35|1.55|2.33|1.53|0
1762947000000|2025-11-12 11:30:00|2.33|1.53|2.32|1.52|2.35|1.55|2.32|1.52|0
1762947300000|2025-11-12 11:35:00|2.33|1.53|2.32|1.52|2.34|1.54|2.32|1.52|0
1762947600000|2025-11-12 11:40:00|2.33|1.53|2.3|1.5|2.33|1.53|2.3|1.5|0
1762947900000|2025-11-12 11:45:00|2.31|1.51|2.31|1.51|2.33|1.53|2.28|1.48|0
1762948200000|2025-11-12 11:50:00|2.3|1.5|2.3|1.5|2.33|1.53|2.29|1.49|0
1762948500000|2025-11-12 11:55:00|2.31|1.51|2.32|1.52|2.34|1.54|2.3|1.5|0
1762948800000|2025-11-12 12:00:00|2.33|1.53|2.3|1.5|2.34|1.54|2.29|1.49|0
1762949100000|2025-11-12 12:05:00|2.27|1.47|2.27|1.47|2.29|1.49|2.22|1.42|0
1762949400000|2025-11-12 12:10:00|2.28|1.48|2.28|1.48|2.28|1.48|2.27|1.47|0
1762949700000|2025-11-12 12:15:00|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1762950000000|2025-11-12 12:20:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1762950300000|2025-11-12 12:25:00|2.28|1.48|2.25|1.45|2.28|1.48|2.24|1.44|0
1762950600000|2025-11-12 12:30:00|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1762950900000|2025-11-12 12:35:00|2.24|1.44|2.28|1.48|2.28|1.48|2.24|1.44|0
1762951200000|2025-11-12 12:40:00|2.29|1.49|2.28|1.48|2.29|1.49|2.27|1.47|0
1762951500000|2025-11-12 12:45:00|2.29|1.49|2.27|1.47|2.29|1.49|2.27|1.47|0
1762951800000|2025-11-12 12:50:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1762952100000|2025-11-12 12:55:00|2.28|1.48|2.28|1.48|2.28|1.48|2.27|1.47|0
1762952400000|2025-11-12 13:00:00|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1762952700000|2025-11-12 13:05:00|2.28|1.48|2.25|1.45|2.28|1.48|2.25|1.45|0
1762953000000|2025-11-12 13:10:00|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1762953300000|2025-11-12 13:15:00|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1762953600000|2025-11-12 13:20:00|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1762953900000|2025-11-12 13:25:00|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1762954500000|2025-11-12 13:35:00|2.24|1.44|2.25|1.45|2.26|1.46|2.24|1.44|0
1762954800000|2025-11-12 13:40:00|2.24|1.44|2.23|1.43|2.24|1.44|2.22|1.42|0
1762955100000|2025-11-12 13:45:00|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1762955400000|2025-11-12 13:50:00|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1762955700000|2025-11-12 13:55:00|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1762956000000|2025-11-12 14:00:00|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1762956300000|2025-11-12 14:05:00|2.25|1.45|2.25|1.45|2.26|1.46|2.25|1.45|0
1762956600000|2025-11-12 14:10:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1762956900000|2025-11-12 14:15:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1762957200000|2025-11-12 14:20:00|2.28|1.48|2.58|1.08|2.58|1.48|2.23|1.08|0
1762957500000|2025-11-12 14:25:00|2.57|1.07|2.59|1.09|2.59|1.09|2.57|1.07|0
1762957800000|2025-11-12 14:30:00|2.28|1.48|2.26|1.46|2.29|1.49|2.25|1.45|0
1762958100000|2025-11-12 14:35:00|2.25|1.45|2.26|1.46|2.29|1.49|2.24|1.44|0
1762958400000|2025-11-12 14:40:00|2.25|1.45|2.27|1.47|2.29|1.49|2.25|1.45|0
1762958700000|2025-11-12 14:45:00|2.28|1.48|2.38|1.58|2.39|1.59|2.27|1.47|0
1762959000000|2025-11-12 14:50:00|2.39|1.59|2.31|1.51|2.39|1.59|2.29|1.49|0
1762959300000|2025-11-12 14:55:00|2.32|1.52|2.33|1.53|2.34|1.54|2.31|1.51|0
1762959600000|2025-11-12 15:00:00|2.32|1.52|2.29|1.49|2.33|1.53|2.27|1.47|0
1762959900000|2025-11-12 15:05:00|2.3|1.5|2.28|1.48|2.32|1.52|2.27|1.47|0
1762960200000|2025-11-12 15:10:00|2.27|1.47|2.33|1.53|2.33|1.53|2.27|1.47|0
1762960500000|2025-11-12 15:15:00|2.34|1.54|2.33|1.53|2.36|1.56|2.32|1.52|0
1762960800000|2025-11-12 15:20:00|2.34|1.54|2.35|1.55|2.35|1.55|2.32|1.52|0
1762961100000|2025-11-12 15:25:00|2.36|1.56|2.36|1.56|2.36|1.56|2.34|1.54|0
1762961400000|2025-11-12 15:30:00|2.35|1.55|2.41|1.61|2.41|1.61|2.35|1.55|0
1762961700000|2025-11-12 15:35:00|2.42|1.62|2.45|1.65|2.51|1.71|2.4|1.6|0
1762962000000|2025-11-12 15:40:00|2.44|1.64|2.48|1.68|2.49|1.69|2.44|1.64|0
1762962300000|2025-11-12 15:45:00|2.47|1.67|2.47|1.67|2.5|1.7|2.47|1.67|0
1762962600000|2025-11-12 15:50:00|2.5|1.7|2.53|1.73|2.53|1.73|2.49|1.69|0
1762962900000|2025-11-12 15:55:00|2.52|1.72|2.52|1.72|2.54|1.74|2.49|1.69|0
1762963200000|2025-11-12 16:00:00|2.53|1.73|2.53|1.73|2.54|1.74|2.51|1.71|0
1762963500000|2025-11-12 16:05:00|2.54|1.74|2.53|1.73|2.55|1.75|2.52|1.72|0
1762963800000|2025-11-12 16:10:00|2.54|1.74|2.6|1.8|2.61|1.81|2.52|1.72|0
1762964100000|2025-11-12 16:15:00|2.59|1.79|2.53|1.73|2.59|1.79|2.53|1.73|0
1762964400000|2025-11-12 16:20:00|2.52|1.72|2.56|1.76|2.57|1.77|2.51|1.71|0
1762964700000|2025-11-12 16:25:00|2.55|1.75|2.5|1.7|2.56|1.76|2.5|1.7|0
1762965000000|2025-11-12 16:30:00|2.51|1.71|2.48|1.68|2.52|1.72|2.45|1.65|0
1762965300000|2025-11-12 16:35:00|2.47|1.67|2.48|1.68|2.49|1.69|2.46|1.66|0
1762965600000|2025-11-12 16:40:00|2.47|1.67|2.51|1.71|2.52|1.72|2.47|1.67|0
1762965900000|2025-11-12 16:45:00|2.5|1.7|2.58|1.78|2.59|1.79|2.49|1.69|0
1762966200000|2025-11-12 16:50:00|2.57|1.77|2.56|1.76|2.58|1.78|2.54|1.74|0
1762966500000|2025-11-12 16:55:00|2.55|1.75|2.53|1.73|2.57|1.77|2.51|1.71|0
1762966800000|2025-11-12 17:00:00|2.52|1.72|2.52|1.72|2.54|1.74|2.52|1.72|0
1762967100000|2025-11-12 17:05:00|2.51|1.71|2.49|1.69|2.52|1.72|2.47|1.67|0
1762967400000|2025-11-12 17:10:00|2.48|1.68|2.48|1.68|2.51|1.71|2.46|1.66|0
1762967700000|2025-11-12 17:15:00|2.47|1.67|2.5|1.7|2.53|1.73|2.45|1.65|0
1762968000000|2025-11-12 17:20:00|2.51|1.71|2.48|1.68|2.51|1.71|2.45|1.65|0
1762968300000|2025-11-12 17:25:00|2.47|1.67|2.48|1.68|2.49|1.69|2.47|1.67|0
1762968600000|2025-11-12 17:30:00|2.47|1.67|2.45|1.65|2.49|1.69|2.45|1.65|0
1762968900000|2025-11-12 17:35:00|2.44|1.64|2.41|1.61|2.45|1.65|2.39|1.59|0
1762969200000|2025-11-12 17:40:00|2.4|1.6|2.38|1.58|2.41|1.61|2.37|1.57|0
1762969500000|2025-11-12 17:45:00|2.37|1.57|2.41|1.61|2.41|1.61|2.35|1.55|0
1762969800000|2025-11-12 17:50:00|2.42|1.62|2.42|1.62|2.44|1.64|2.39|1.59|0
1762970100000|2025-11-12 17:55:00|2.41|1.61|2.38|1.58|2.41|1.61|2.36|1.56|0
1762970400000|2025-11-12 18:00:00|2.39|1.59|2.36|1.56|2.4|1.6|2.35|1.55|0
1762970700000|2025-11-12 18:05:00|2.37|1.57|2.38|1.58|2.39|1.59|2.34|1.54|0
1762971000000|2025-11-12 18:10:00|2.37|1.57|2.37|1.57|2.39|1.59|2.36|1.56|0
1762971300000|2025-11-12 18:15:00|2.38|1.58|2.36|1.56|2.39|1.59|2.35|1.55|0
1762971600000|2025-11-12 18:20:00|2.37|1.57|2.38|1.58|2.39|1.59|2.35|1.55|0
1762971900000|2025-11-12 18:25:00|2.37|1.57|2.39|1.59|2.4|1.6|2.37|1.57|0
1762972200000|2025-11-12 18:30:00|2.4|1.6|2.37|1.57|2.41|1.61|2.37|1.57|0
1762972500000|2025-11-12 18:35:00|2.38|1.58|2.35|1.55|2.39|1.59|2.34|1.54|0
1762972800000|2025-11-12 18:40:00|2.32|1.52|2.36|1.56|2.36|1.56|2.32|1.52|0
1762973100000|2025-11-12 18:45:00|2.35|1.55|2.38|1.58|2.39|1.59|2.35|1.55|0
1762973400000|2025-11-12 18:50:00|2.37|1.57|2.37|1.57|2.39|1.59|2.37|1.57|0
1762973700000|2025-11-12 18:55:00|2.38|1.58|2.35|1.55|2.38|1.58|2.35|1.55|0
1762974000000|2025-11-12 19:00:00|2.36|1.56|2.35|1.55|2.37|1.57|2.34|1.54|0
1762974300000|2025-11-12 19:05:00|2.36|1.56|2.35|1.55|2.36|1.56|2.34|1.54|0
1762974600000|2025-11-12 19:10:00|2.36|1.56|2.36|1.56|2.36|1.56|2.35|1.55|0
1762974900000|2025-11-12 19:15:00|2.37|1.57|2.35|1.55|2.37|1.57|2.34|1.54|0
1762975200000|2025-11-12 19:20:00|2.34|1.54|2.38|1.58|2.39|1.59|2.34|1.54|0
1762975500000|2025-11-12 19:25:00|2.37|1.57|2.4|1.6|2.4|1.6|2.37|1.57|0
1762975800000|2025-11-12 19:30:00|2.41|1.61|2.39|1.59|2.42|1.62|2.39|1.59|0
1762976100000|2025-11-12 19:35:00|2.4|1.6|2.37|1.57|2.41|1.61|2.37|1.57|0
1762976400000|2025-11-12 19:40:00|2.38|1.58|2.38|1.58|2.4|1.6|2.37|1.57|0
1762976700000|2025-11-12 19:45:00|2.37|1.57|2.35|1.55|2.38|1.58|2.34|1.54|0
1762977000000|2025-11-12 19:50:00|2.36|1.56|2.35|1.55|2.36|1.56|2.34|1.54|0
1762977300000|2025-11-12 19:55:00|2.36|1.56|2.35|1.55|2.39|1.59|2.35|1.55|0
1762977600000|2025-11-12 20:00:00|2.36|1.56|2.4|1.6|2.42|1.62|2.35|1.55|0
1762977900000|2025-11-12 20:05:00|2.41|1.61|2.4|1.6|2.44|1.64|2.4|1.6|0
1762978200000|2025-11-12 20:10:00|2.41|1.61|2.4|1.6|2.41|1.61|2.39|1.59|0
1762978500000|2025-11-12 20:15:00|2.41|1.61|2.4|1.6|2.41|1.61|2.39|1.59|0
1762978800000|2025-11-12 20:20:00|2.41|1.61|2.4|1.6|2.41|1.61|2.37|1.57|0
1762979100000|2025-11-12 20:25:00|2.39|1.59|2.4|1.6|2.41|1.61|2.39|1.59|0
1762979400000|2025-11-12 20:30:00|2.41|1.61|2.4|1.6|2.43|1.63|2.35|1.55|0
1762979700000|2025-11-12 20:35:00|2.39|1.59|2.4|1.6|2.42|1.62|2.39|1.59|0
1762980000000|2025-11-12 20:40:00|2.39|1.59|2.35|1.55|2.4|1.6|2.35|1.55|0
1762980300000|2025-11-12 20:45:00|2.36|1.56|2.35|1.55|2.38|1.58|2.34|1.54|0
1762980600000|2025-11-12 20:50:00|2.34|1.54|2.36|1.56|2.4|1.6|2.34|1.54|0
1762980900000|2025-11-12 20:55:00|2.37|1.57|2.42|1.62|2.45|1.65|2.35|1.55|0
1762981200000|2025-11-12 21:00:00|2.41|1.61|2.43|1.63|2.43|1.63|2.39|1.59|0
1762981500000|2025-11-12 21:05:00|2.42|1.62|2.41|1.61|2.43|1.63|2.38|1.58|0
1762981800000|2025-11-12 21:10:00|2.4|1.6|2.38|1.58|2.41|1.61|2.37|1.57|0
1762982100000|2025-11-12 21:15:00|2.39|1.59|2.38|1.58|2.39|1.59|2.38|1.58|0
1762982400000|2025-11-12 21:20:00|2.37|1.57|2.38|1.58|2.4|1.6|2.37|1.57|0
1762982700000|2025-11-12 21:25:00|2.37|1.57|2.38|1.58|2.4|1.6|2.37|1.57|0
1762983000000|2025-11-12 21:30:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1762983300000|2025-11-12 21:35:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1762983600000|2025-11-12 21:40:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1762983900000|2025-11-12 21:45:00|2.37|1.57|2.37|1.57|2.43|1.63|2.37|1.57|0
1762984200000|2025-11-12 21:50:00|2.38|1.58|2.41|1.61|2.41|1.61|2.38|1.58|0
1762984500000|2025-11-12 21:55:00|2.76|1.26|2.76|1.26|2.76|1.26|2.75|1.25|0
1762984800000|2025-11-12 22:00:00|2.75|1.25|2.76|1.26|2.76|1.26|2.75|1.25|0
1762985100000|2025-11-12 22:05:00|2.75|1.25|2.75|1.25|2.76|1.26|2.75|1.25|0
1762985700000|2025-11-12 22:15:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1762987200000|2025-11-12 22:40:00|2.74|1.24|2.74|1.24|2.74|1.24|2.74|1.24|0
1762987800000|2025-11-12 22:50:00|2.75|1.25|2.75|1.25|2.75|1.25|2.75|1.25|0
1762988100000|2025-11-12 22:55:00|2.74|1.24|2.74|1.24|2.75|1.25|2.74|1.24|0
1762988400000|2025-11-12 23:00:00|2.75|1.25|2.85|1.35|2.85|1.35|2.75|1.25|0
1762988700000|2025-11-12 23:05:00|2.84|1.34|2.82|1.32|2.84|1.34|2.82|1.32|0
1762989000000|2025-11-12 23:10:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1762989300000|2025-11-12 23:15:00|2.82|1.32|2.81|1.31|2.82|1.32|2.8|1.3|0
1762989600000|2025-11-12 23:20:00|2.82|1.32|2.82|1.32|2.83|1.33|2.8|1.3|0
1762989900000|2025-11-12 23:25:00|2.81|1.31|2.8|1.3|2.82|1.32|2.8|1.3|0
1762990200000|2025-11-12 23:30:00|2.81|1.31|2.82|1.32|2.83|1.33|2.81|1.31|0
1762990500000|2025-11-12 23:35:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1762990800000|2025-11-12 23:40:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1762991100000|2025-11-12 23:45:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1762991400000|2025-11-12 23:50:00|2.85|1.35|2.85|1.35|2.86|1.36|2.84|1.34|0
1762991700000|2025-11-12 23:55:00|2.86|1.36|2.82|1.32|2.86|1.36|2.82|1.32|0
1762992000000|2025-11-13 00:00:00|2.81|1.31|2.8|1.3|2.82|1.32|2.8|1.3|0
1762992300000|2025-11-13 00:05:00|2.81|1.31|2.76|1.26|2.81|1.31|2.76|1.26|0
1762992600000|2025-11-13 00:10:00|2.77|1.27|2.77|1.27|2.78|1.28|2.76|1.26|0
1762992900000|2025-11-13 00:15:00|2.76|1.26|2.77|1.27|2.78|1.28|2.76|1.26|0
1762993200000|2025-11-13 00:20:00|2.78|1.28|2.77|1.27|2.78|1.28|2.76|1.26|0
1762993500000|2025-11-13 00:25:00|2.78|1.28|2.79|1.29|2.79|1.29|2.77|1.27|0
1762993800000|2025-11-13 00:30:00|2.78|1.28|2.78|1.28|2.8|1.3|2.78|1.28|0
1762994100000|2025-11-13 00:35:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1762994400000|2025-11-13 00:40:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1762994700000|2025-11-13 00:45:00|2.79|1.29|2.79|1.29|2.79|1.29|2.78|1.28|0
1762995000000|2025-11-13 00:50:00|2.8|1.3|2.78|1.28|2.8|1.3|2.78|1.28|0
1762995300000|2025-11-13 00:55:00|2.79|1.29|2.78|1.28|2.8|1.3|2.78|1.28|0
1762995600000|2025-11-13 01:00:00|2.79|1.29|2.74|1.24|2.79|1.29|2.73|1.23|0
1762995900000|2025-11-13 01:05:00|2.73|1.23|2.66|1.16|2.73|1.23|2.65|1.15|0
1762996200000|2025-11-13 01:10:00|2.65|1.15|2.66|1.16|2.68|1.18|2.64|1.14|0
1762996500000|2025-11-13 01:15:00|2.67|1.17|2.43|1.63|2.68|1.64|2.42|1.17|0
1762996800000|2025-11-13 01:20:00|2.42|1.62|2.46|1.66|2.46|1.66|2.42|1.62|0
1762997100000|2025-11-13 01:25:00|2.45|1.65|2.45|1.65|2.49|1.69|2.44|1.64|0
1762997400000|2025-11-13 01:30:00|2.44|1.64|2.43|1.63|2.44|1.64|2.34|1.54|0
1762997700000|2025-11-13 01:35:00|2.42|1.62|2.38|1.58|2.43|1.63|2.38|1.58|0
1762998000000|2025-11-13 01:40:00|2.37|1.57|2.37|1.57|2.39|1.59|2.37|1.57|0
1762998300000|2025-11-13 01:45:00|2.38|1.58|2.43|1.63|2.44|1.64|2.37|1.57|0
1762998600000|2025-11-13 01:50:00|2.44|1.64|2.4|1.6|2.44|1.64|2.4|1.6|0
1762998900000|2025-11-13 01:55:00|2.41|1.61|2.4|1.6|2.43|1.63|2.4|1.6|0
1762999200000|2025-11-13 02:00:00|2.43|1.63|2.41|1.61|2.43|1.63|2.39|1.59|0
1762999500000|2025-11-13 02:05:00|2.4|1.6|2.4|1.6|2.41|1.61|2.4|1.6|0
1762999800000|2025-11-13 02:10:00|2.41|1.61|2.4|1.6|2.43|1.63|2.39|1.59|0
1763000100000|2025-11-13 02:15:00|2.39|1.59|2.38|1.58|2.39|1.59|2.37|1.57|0
1763000400000|2025-11-13 02:20:00|2.39|1.59|2.4|1.6|2.4|1.6|2.37|1.57|0
1763000700000|2025-11-13 02:25:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1763001000000|2025-11-13 02:30:00|2.41|1.61|2.43|1.63|2.43|1.63|2.4|1.6|0
1763001300000|2025-11-13 02:35:00|2.42|1.62|2.44|1.64|2.44|1.64|2.42|1.62|0
1763001600000|2025-11-13 02:40:00|2.43|1.63|2.44|1.64|2.45|1.65|2.42|1.62|0
1763001900000|2025-11-13 02:45:00|2.43|1.63|2.43|1.63|2.43|1.63|2.42|1.62|0
1763002200000|2025-11-13 02:50:00|2.44|1.64|2.42|1.62|2.44|1.64|2.42|1.62|0
1763002500000|2025-11-13 02:55:00|2.43|1.63|2.43|1.63|2.45|1.65|2.42|1.62|0
1763002800000|2025-11-13 03:00:00|2.42|1.62|2.45|1.65|2.45|1.65|2.42|1.62|0
1763003100000|2025-11-13 03:05:00|2.44|1.64|2.45|1.65|2.46|1.66|2.44|1.64|0
1763003400000|2025-11-13 03:10:00|2.44|1.64|2.45|1.65|2.46|1.66|2.44|1.64|0
1763003700000|2025-11-13 03:15:00|2.46|1.66|2.42|1.62|2.46|1.66|2.42|1.62|0
1763004000000|2025-11-13 03:20:00|2.43|1.63|2.4|1.6|2.43|1.63|2.4|1.6|0
1763004300000|2025-11-13 03:25:00|2.39|1.59|2.35|1.55|2.4|1.6|2.35|1.55|0
1763004600000|2025-11-13 03:30:00|2.34|1.54|2.36|1.56|2.36|1.56|2.27|1.47|0
1763004900000|2025-11-13 03:35:00|2.35|1.55|2.35|1.55|2.36|1.56|2.35|1.55|0
1763005200000|2025-11-13 03:40:00|2.36|1.56|2.36|1.56|2.36|1.56|2.34|1.54|0
1763005500000|2025-11-13 03:45:00|2.35|1.55|2.38|1.58|2.39|1.59|2.35|1.55|0
1763005800000|2025-11-13 03:50:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1763006100000|2025-11-13 03:55:00|2.38|1.58|2.35|1.55|2.38|1.58|2.34|1.54|0
1763006400000|2025-11-13 04:00:00|2.34|1.54|2.36|1.56|2.36|1.56|2.34|1.54|0
1763006700000|2025-11-13 04:05:00|2.35|1.55|2.37|1.57|2.38|1.58|2.34|1.54|0
1763007000000|2025-11-13 04:10:00|2.38|1.58|2.35|1.55|2.38|1.58|2.35|1.55|0
1763007300000|2025-11-13 04:15:00|2.36|1.56|2.38|1.58|2.38|1.58|2.34|1.54|0
1763007600000|2025-11-13 04:20:00|2.37|1.57|2.35|1.55|2.38|1.58|2.34|1.54|0
1763007900000|2025-11-13 04:25:00|2.34|1.54|2.35|1.55|2.36|1.56|2.34|1.54|0
1763008500000|2025-11-13 04:35:00|2.36|1.56|2.35|1.55|2.36|1.56|2.34|1.54|0
1763008800000|2025-11-13 04:40:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1763009100000|2025-11-13 04:45:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1763009400000|2025-11-13 04:50:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1763009700000|2025-11-13 04:55:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1763010000000|2025-11-13 05:00:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1763010300000|2025-11-13 05:05:00|2.32|1.52|2.3|1.5|2.33|1.53|2.3|1.5|0
1763010600000|2025-11-13 05:10:00|2.29|1.49|2.33|1.53|2.33|1.53|2.29|1.49|0
1763010900000|2025-11-13 05:15:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1763011200000|2025-11-13 05:20:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1763011500000|2025-11-13 05:25:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1763011800000|2025-11-13 05:30:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1763012100000|2025-11-13 05:35:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1763012400000|2025-11-13 05:40:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1763012700000|2025-11-13 05:45:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1763013000000|2025-11-13 05:50:00|2.34|1.54|2.32|1.52|2.34|1.54|2.32|1.52|0
1763013300000|2025-11-13 05:55:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1763013600000|2025-11-13 06:00:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1763013900000|2025-11-13 06:05:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1763014200000|2025-11-13 06:10:00|2.33|1.53|2.38|1.58|2.38|1.58|2.32|1.52|0
1763014500000|2025-11-13 06:15:00|2.35|1.55|2.37|1.57|2.38|1.58|2.35|1.55|0
1763014800000|2025-11-13 06:20:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1763015100000|2025-11-13 06:25:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1763015400000|2025-11-13 06:30:00|2.38|1.58|2.27|1.47|2.38|1.58|2.27|1.47|0
1763015700000|2025-11-13 06:35:00|2.26|1.46|2.35|1.55|2.36|1.56|2.26|1.46|0
1763016000000|2025-11-13 06:40:00|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1763016300000|2025-11-13 06:45:00|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1763016600000|2025-11-13 06:50:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1763016900000|2025-11-13 06:55:00|2.32|1.52|2.25|1.45|2.33|1.53|2.25|1.45|0
1763017200000|2025-11-13 07:00:00|2.3|1.5|2.33|1.53|2.36|1.56|2.29|1.49|0
1763017500000|2025-11-13 07:05:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1763017800000|2025-11-13 07:10:00|2.34|1.54|2.33|1.53|2.36|1.56|2.32|1.52|0
1763018100000|2025-11-13 07:15:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1763018400000|2025-11-13 07:20:00|2.35|1.55|2.32|1.52|2.36|1.56|2.32|1.52|0
1763018700000|2025-11-13 07:25:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1763019000000|2025-11-13 07:30:00|2.32|1.52|2.33|1.53|2.34|1.54|2.32|1.52|0
1763019300000|2025-11-13 07:35:00|2.32|1.52|2.35|1.55|2.35|1.55|2.32|1.52|0
1763019600000|2025-11-13 07:40:00|2.36|1.56|2.35|1.55|2.36|1.56|2.33|1.53|0
1763019900000|2025-11-13 07:45:00|2.36|1.56|2.35|1.55|2.36|1.56|2.34|1.54|0
1763020200000|2025-11-13 07:50:00|2.34|1.54|2.35|1.55|2.36|1.56|2.34|1.54|0
1763020500000|2025-11-13 07:55:00|2.34|1.54|2.35|1.55|2.36|1.56|2.34|1.54|0
1763020800000|2025-11-13 08:00:00|2.36|1.56|2.35|1.55|2.39|1.59|2.35|1.55|0
1763021100000|2025-11-13 08:05:00|2.36|1.56|2.36|1.56|2.38|1.58|2.34|1.54|0
1763021400000|2025-11-13 08:10:00|2.35|1.55|2.4|1.6|2.41|1.61|2.34|1.54|0
1763021700000|2025-11-13 08:15:00|2.41|1.61|2.41|1.61|2.41|1.61|2.39|1.59|0
1763022000000|2025-11-13 08:20:00|2.4|1.6|2.37|1.57|2.4|1.6|2.37|1.57|0
1763022300000|2025-11-13 08:25:00|2.35|1.55|2.35|1.55|2.36|1.56|2.32|1.52|0
1763022600000|2025-11-13 08:30:00|2.36|1.56|2.37|1.57|2.39|1.59|2.35|1.55|0
1763022900000|2025-11-13 08:35:00|2.38|1.58|2.35|1.55|2.39|1.59|2.35|1.55|0
1763023200000|2025-11-13 08:40:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1763023500000|2025-11-13 08:45:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1763023800000|2025-11-13 08:50:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1763024100000|2025-11-13 08:55:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1763024400000|2025-11-13 09:00:00|2.34|1.54|2.32|1.52|2.34|1.54|2.32|1.52|0
1763024700000|2025-11-13 09:05:00|2.33|1.53|2.43|1.63|2.44|1.64|2.32|1.52|0
1763025000000|2025-11-13 09:10:00|2.44|1.64|2.45|1.65|2.46|1.66|2.43|1.63|0
1763025300000|2025-11-13 09:15:00|2.44|1.64|2.44|1.64|2.46|1.66|2.43|1.63|0
1763025600000|2025-11-13 09:20:00|2.43|1.63|2.47|1.67|2.49|1.69|2.43|1.63|0
1763025900000|2025-11-13 09:25:00|2.48|1.68|2.48|1.68|2.49|1.69|2.47|1.67|0
1763026200000|2025-11-13 09:30:00|2.47|1.67|2.48|1.68|2.49|1.69|2.46|1.66|0
1763026500000|2025-11-13 09:35:00|2.49|1.69|2.5|1.7|2.53|1.73|2.47|1.67|0
1763026800000|2025-11-13 09:40:00|2.51|1.71|2.47|1.67|2.51|1.71|2.47|1.67|0
1763027100000|2025-11-13 09:45:00|2.48|1.68|2.47|1.67|2.48|1.68|2.44|1.64|0
1763027400000|2025-11-13 09:50:00|2.45|1.65|2.42|1.62|2.45|1.65|2.42|1.62|0
1763027700000|2025-11-13 09:55:00|2.43|1.63|2.45|1.65|2.49|1.69|2.42|1.62|0
1763028000000|2025-11-13 10:00:00|2.44|1.64|2.43|1.63|2.44|1.64|2.42|1.62|0
1763028300000|2025-11-13 10:05:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1763028600000|2025-11-13 10:10:00|2.42|1.62|2.43|1.63|2.44|1.64|2.4|1.6|0
1763028900000|2025-11-13 10:15:00|2.44|1.64|2.42|1.62|2.44|1.64|2.41|1.61|0
1763029200000|2025-11-13 10:20:00|2.43|1.63|2.38|1.58|2.43|1.63|2.37|1.57|0
1763029500000|2025-11-13 10:25:00|2.37|1.57|2.37|1.57|2.39|1.59|2.37|1.57|0
1763029800000|2025-11-13 10:30:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1763030100000|2025-11-13 10:35:00|2.38|1.58|2.37|1.57|2.39|1.59|2.37|1.57|0
1763030400000|2025-11-13 10:40:00|2.38|1.58|2.37|1.57|2.39|1.59|2.37|1.57|0
1763030700000|2025-11-13 10:45:00|2.38|1.58|2.38|1.58|2.39|1.59|2.37|1.57|0
1763031000000|2025-11-13 10:50:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1763031300000|2025-11-13 10:55:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1763031600000|2025-11-13 11:00:00|2.38|1.58|2.37|1.57|2.39|1.59|2.37|1.57|0
1763031900000|2025-11-13 11:05:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1763032200000|2025-11-13 11:10:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1763032500000|2025-11-13 11:15:00|2.37|1.57|2.38|1.58|2.39|1.59|2.37|1.57|0
1763032800000|2025-11-13 11:20:00|2.39|1.59|2.43|1.63|2.44|1.64|2.38|1.58|0
1763033100000|2025-11-13 11:25:00|2.42|1.62|2.42|1.62|2.45|1.65|2.42|1.62|0
1763033400000|2025-11-13 11:30:00|2.43|1.63|2.48|1.68|2.48|1.68|2.42|1.62|0
1763033700000|2025-11-13 11:35:00|2.49|1.69|2.48|1.68|2.49|1.69|2.45|1.65|0
1763034000000|2025-11-13 11:40:00|2.47|1.67|2.45|1.65|2.48|1.68|2.45|1.65|0
1763034300000|2025-11-13 11:45:00|2.44|1.64|2.46|1.66|2.48|1.68|2.44|1.64|0
1763034600000|2025-11-13 11:50:00|2.45|1.65|2.43|1.63|2.45|1.65|2.43|1.63|0
1763034900000|2025-11-13 11:55:00|2.44|1.64|2.43|1.63|2.46|1.66|2.42|1.62|0
1763035200000|2025-11-13 12:00:00|2.42|1.62|2.42|1.62|2.44|1.64|2.42|1.62|0
1763035500000|2025-11-13 12:05:00|2.43|1.63|2.48|1.68|2.48|1.68|2.42|1.62|0
1763035800000|2025-11-13 12:10:00|2.47|1.67|2.48|1.68|2.49|1.69|2.47|1.67|0
1763036100000|2025-11-13 12:15:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1763036400000|2025-11-13 12:20:00|2.47|1.67|2.49|1.69|2.49|1.69|2.47|1.67|0
1763036700000|2025-11-13 12:25:00|2.48|1.68|2.45|1.65|2.49|1.69|2.45|1.65|0
1763037000000|2025-11-13 12:30:00|2.46|1.66|2.45|1.65|2.46|1.66|2.44|1.64|0
1763037300000|2025-11-13 12:35:00|2.46|1.66|2.43|1.63|2.46|1.66|2.42|1.62|0
1763037600000|2025-11-13 12:40:00|2.42|1.62|2.42|1.62|2.44|1.64|2.41|1.61|0
1763037900000|2025-11-13 12:45:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1763038200000|2025-11-13 12:50:00|2.43|1.63|2.42|1.62|2.44|1.64|2.42|1.62|0
1763038500000|2025-11-13 12:55:00|2.43|1.63|2.43|1.63|2.44|1.64|2.42|1.62|0
1763038800000|2025-11-13 13:00:00|2.44|1.64|2.45|1.65|2.45|1.65|2.42|1.62|0
1763039100000|2025-11-13 13:05:00|2.46|1.66|2.45|1.65|2.46|1.66|2.44|1.64|0
1763039400000|2025-11-13 13:10:00|2.48|1.68|2.43|1.63|2.49|1.69|2.42|1.62|0
1763039700000|2025-11-13 13:15:00|2.42|1.62|2.43|1.63|2.44|1.64|2.42|1.62|0
1763040000000|2025-11-13 13:20:00|2.44|1.64|2.47|1.67|2.49|1.69|2.43|1.63|0
1763040300000|2025-11-13 13:25:00|2.48|1.68|2.43|1.63|2.48|1.68|2.42|1.62|0
1763040600000|2025-11-13 13:30:00|2.42|1.62|2.53|1.73|2.53|1.73|2.42|1.62|0
1763040900000|2025-11-13 13:35:00|2.52|1.72|2.52|1.72|2.54|1.74|2.48|1.68|0
1763041200000|2025-11-13 13:40:00|2.5|1.7|2.5|1.7|2.54|1.74|2.5|1.7|0
1763041500000|2025-11-13 13:45:00|2.52|1.72|2.47|1.67|2.52|1.72|2.47|1.67|0
1763041800000|2025-11-13 13:50:00|2.48|1.68|2.47|1.67|2.49|1.69|2.47|1.67|0
1763042100000|2025-11-13 13:55:00|2.48|1.68|2.52|1.72|2.54|1.74|2.48|1.68|0
1763042400000|2025-11-13 14:00:00|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1763042700000|2025-11-13 14:05:00|2.53|1.73|2.59|1.79|2.62|1.82|2.52|1.72|0
1763043000000|2025-11-13 14:10:00|2.6|1.8|2.57|1.77|2.61|1.81|2.56|1.76|0
1763043300000|2025-11-13 14:15:00|2.56|1.76|2.58|1.78|2.59|1.79|2.56|1.76|0
1763043600000|2025-11-13 14:20:00|2.57|1.77|2.88|1.38|2.88|1.78|2.53|1.38|0
1763043900000|2025-11-13 14:25:00|2.89|1.39|2.89|1.39|2.91|1.41|2.86|1.36|0
1763044200000|2025-11-13 14:30:00|2.58|1.78|2.53|1.73|2.61|1.81|2.5|1.7|0
1763044500000|2025-11-13 14:35:00|2.52|1.72|2.63|1.83|2.64|1.84|2.52|1.72|0
1763044800000|2025-11-13 14:40:00|2.64|1.84|2.7|1.9|2.72|1.92|2.62|1.82|0
1763045100000|2025-11-13 14:45:00|2.71|1.91|2.67|1.87|2.73|1.93|2.64|1.84|0
1763045400000|2025-11-13 14:50:00|2.68|1.88|2.62|1.82|2.68|1.88|2.54|1.74|0
1763045700000|2025-11-13 14:55:00|2.63|1.83|2.58|1.78|2.63|1.83|2.55|1.75|0
1763046000000|2025-11-13 15:00:00|2.57|1.77|2.62|1.82|2.64|1.84|2.54|1.74|0
1763046300000|2025-11-13 15:05:00|2.63|1.83|2.48|1.68|2.63|1.83|2.47|1.67|0
1763046600000|2025-11-13 15:10:00|2.49|1.69|2.43|1.63|2.49|1.69|2.41|1.61|0
1763046900000|2025-11-13 15:15:00|2.42|1.62|2.44|1.64|2.44|1.64|2.4|1.6|0
1763047200000|2025-11-13 15:20:00|2.43|1.63|2.45|1.65|2.49|1.69|2.41|1.61|0
1763047500000|2025-11-13 15:25:00|2.46|1.66|2.53|1.73|2.54|1.74|2.45|1.65|0
1763047800000|2025-11-13 15:30:00|2.54|1.74|2.58|1.78|2.6|1.8|2.52|1.72|0
1763048100000|2025-11-13 15:35:00|2.6|1.8|2.61|1.81|2.66|1.86|2.57|1.77|0
1763048400000|2025-11-13 15:40:00|2.62|1.82|2.63|1.83|2.64|1.84|2.6|1.8|0
1763048700000|2025-11-13 15:45:00|2.62|1.82|2.7|1.9|2.74|1.94|2.62|1.82|0
1763049000000|2025-11-13 15:50:00|2.71|1.91|2.73|1.93|2.75|1.95|2.71|1.91|0
1763049300000|2025-11-13 15:55:00|2.72|1.92|2.69|1.89|2.74|1.94|2.69|1.89|0
1763049600000|2025-11-13 16:00:00|2.71|1.91|2.73|1.93|2.75|1.95|2.66|1.86|0
1763049900000|2025-11-13 16:05:00|2.74|1.94|2.76|1.96|2.79|1.99|2.72|1.92|0
1763050200000|2025-11-13 16:10:00|2.77|1.97|2.77|1.97|2.78|1.98|2.74|1.94|0
1763050500000|2025-11-13 16:15:00|2.75|1.95|2.76|1.96|2.8|2|2.74|1.94|0
1763050800000|2025-11-13 16:20:00|2.77|1.97|2.86|2.06|2.86|2.06|2.76|1.96|0
1763051100000|2025-11-13 16:25:00|2.87|2.07|2.84|2.04|2.94|2.14|2.82|2.02|0
1763051400000|2025-11-13 16:30:00|2.83|2.03|2.81|2.01|2.88|2.08|2.81|2.01|0
1763051700000|2025-11-13 16:35:00|2.8|2|2.94|2.14|2.94|2.14|2.8|2|0
1763052000000|2025-11-13 16:40:00|2.92|2.12|2.98|2.18|3|2.2|2.92|2.12|0
1763052300000|2025-11-13 16:45:00|2.97|2.17|2.91|2.11|2.99|2.19|2.91|2.11|0
1763052600000|2025-11-13 16:50:00|2.93|2.13|2.96|2.16|2.96|2.16|2.89|2.09|0
1763052900000|2025-11-13 16:55:00|2.94|2.14|2.98|2.18|3|2.2|2.92|2.12|0
1763053200000|2025-11-13 17:00:00|2.99|2.19|2.98|2.18|3.02|2.22|2.94|2.14|0
1763053500000|2025-11-13 17:05:00|2.97|2.17|2.98|2.18|3.01|2.21|2.92|2.12|0
1763053800000|2025-11-13 17:10:00|3.03|2.23|3.03|2.23|3.07|2.27|3.01|2.21|0
1763054100000|2025-11-13 17:15:00|3.02|2.22|2.98|2.18|3.04|2.24|2.96|2.16|0
1763054400000|2025-11-13 17:20:00|2.97|2.17|2.89|2.09|2.99|2.19|2.89|2.09|0
1763054700000|2025-11-13 17:25:00|2.88|2.08|2.88|2.08|2.93|2.13|2.86|2.06|0
1763055000000|2025-11-13 17:30:00|2.87|2.07|2.88|2.08|2.9|2.1|2.86|2.06|0
1763055300000|2025-11-13 17:35:00|2.87|2.07|2.91|2.11|2.96|2.16|2.87|2.07|0
1763055600000|2025-11-13 17:40:00|2.92|2.12|2.94|2.14|2.99|2.19|2.92|2.12|0
1763055900000|2025-11-13 17:45:00|2.93|2.13|3.08|2.28|3.08|2.28|2.93|2.13|0
1763056200000|2025-11-13 17:50:00|3.07|2.27|3.08|2.28|3.16|2.36|3.05|2.25|0
1763056500000|2025-11-13 17:55:00|3.11|2.31|3.27|2.47|3.29|2.49|3.11|2.31|0
1763056800000|2025-11-13 18:00:00|3.26|2.46|3.28|2.48|3.45|2.65|3.19|2.39|0
1763057100000|2025-11-13 18:05:00|3.27|2.47|3.31|2.51|3.33|2.53|3.25|2.45|0
1763057400000|2025-11-13 18:10:00|3.3|2.5|3.3|2.5|3.39|2.59|3.25|2.45|0
1763057700000|2025-11-13 18:15:00|3.29|2.49|3.43|2.63|3.44|2.64|3.27|2.47|0
1763058000000|2025-11-13 18:20:00|3.42|2.62|3.43|2.63|3.45|2.65|3.42|2.62|0
1763058300000|2025-11-13 18:25:00|3.44|2.64|3.74|2.94|3.77|2.97|3.44|2.64|0
1763058600000|2025-11-13 18:30:00|3.75|2.95|3.78|2.98|3.81|3.01|3.73|2.93|0
1763058900000|2025-11-13 18:35:00|3.76|2.96|4.07|3.27|4.08|3.28|3.76|2.96|0
1763059200000|2025-11-13 18:40:00|4.03|3.23|3.98|3.18|4.09|3.29|3.98|3.18|0
1763059500000|2025-11-13 18:45:00|3.97|3.17|3.94|3.14|4.08|3.28|3.92|3.12|0
1763059800000|2025-11-13 18:50:00|3.93|3.13|3.99|3.19|4|3.2|3.9|3.1|0
1763060100000|2025-11-13 18:55:00|3.98|3.18|3.88|3.08|3.98|3.18|3.85|3.05|0
1763060400000|2025-11-13 19:00:00|3.86|3.06|3.97|3.17|4|3.2|3.83|3.03|0
1763060700000|2025-11-13 19:05:00|3.96|3.16|3.98|3.18|4|3.2|3.91|3.11|0
1763061000000|2025-11-13 19:10:00|3.97|3.17|4.08|3.28|4.09|3.29|3.96|3.16|0
1763061300000|2025-11-13 19:15:00|4.09|3.29|3.98|3.18|4.09|3.29|3.92|3.12|0
1763061600000|2025-11-13 19:20:00|3.97|3.17|3.88|3.08|3.99|3.19|3.86|3.06|0
1763061900000|2025-11-13 19:25:00|3.87|3.07|3.77|2.97|3.87|3.07|3.75|2.95|0
1763062200000|2025-11-13 19:30:00|3.78|2.98|3.78|2.98|3.89|3.09|3.76|2.96|0
1763062500000|2025-11-13 19:35:00|3.79|2.99|3.88|3.08|3.91|3.11|3.76|2.96|0
1763062800000|2025-11-13 19:40:00|3.89|3.09|3.98|3.18|4|3.2|3.87|3.07|0
1763063100000|2025-11-13 19:45:00|3.97|3.17|3.96|3.16|4.01|3.21|3.96|3.16|0
1763063400000|2025-11-13 19:50:00|3.94|3.14|4.09|3.29|4.09|3.29|3.91|3.11|0
1763063700000|2025-11-13 19:55:00|4.1|3.3|4.07|3.27|4.18|3.38|4.03|3.23|0
1763064000000|2025-11-13 20:00:00|4.08|3.28|4.07|3.27|4.1|3.3|3.98|3.18|0
1763064300000|2025-11-13 20:05:00|4.06|3.26|3.97|3.17|4.09|3.29|3.97|3.17|0
1763064600000|2025-11-13 20:10:00|3.98|3.18|4.04|3.24|4.1|3.3|3.96|3.16|0
1763064900000|2025-11-13 20:15:00|4.02|3.22|4.08|3.28|4.15|3.35|4.01|3.21|0
1763065200000|2025-11-13 20:20:00|4.13|3.33|4.07|3.27|4.2|3.4|4.06|3.26|0
1763065500000|2025-11-13 20:25:00|4.08|3.28|4.07|3.27|4.19|3.39|4.06|3.26|0
1763065800000|2025-11-13 20:30:00|4.06|3.26|3.98|3.18|4.06|3.26|3.96|3.16|0
1763066100000|2025-11-13 20:35:00|3.97|3.17|3.79|2.99|3.98|3.18|3.75|2.95|0
1763066400000|2025-11-13 20:40:00|3.78|2.98|3.69|2.89|3.79|2.99|3.67|2.87|0
1763066700000|2025-11-13 20:45:00|3.7|2.9|3.71|2.91|3.74|2.94|3.66|2.86|0
1763067000000|2025-11-13 20:50:00|3.79|2.99|3.86|3.06|3.86|3.06|3.66|2.86|0
1763067300000|2025-11-13 20:55:00|3.83|3.03|3.68|2.88|3.86|3.06|3.63|2.83|0
1763067600000|2025-11-13 21:00:00|3.67|2.87|3.51|2.71|3.67|2.87|3.48|2.68|0
1763067900000|2025-11-13 21:05:00|3.5|2.7|3.47|2.67|3.57|2.77|3.47|2.67|0
1763068200000|2025-11-13 21:10:00|3.48|2.68|3.45|2.65|3.49|2.69|3.45|2.65|0
1763068500000|2025-11-13 21:15:00|3.44|2.64|3.46|2.66|3.47|2.67|3.44|2.64|0
1763068800000|2025-11-13 21:20:00|3.45|2.65|3.49|2.69|3.52|2.72|3.45|2.65|0
1763069100000|2025-11-13 21:25:00|3.5|2.7|3.5|2.7|3.51|2.71|3.49|2.69|0
1763069400000|2025-11-13 21:30:00|3.49|2.69|3.5|2.7|3.52|2.72|3.49|2.69|0
1763069700000|2025-11-13 21:35:00|3.55|2.75|3.55|2.75|3.56|2.76|3.53|2.73|0
1763070000000|2025-11-13 21:40:00|3.54|2.74|3.55|2.75|3.55|2.75|3.54|2.74|0
1763070300000|2025-11-13 21:45:00|3.56|2.76|3.55|2.75|3.56|2.76|3.53|2.73|0
1763070600000|2025-11-13 21:50:00|3.54|2.74|3.54|2.74|3.56|2.76|3.54|2.74|0
1763070900000|2025-11-13 21:55:00|3.89|2.39|3.89|2.39|3.9|2.4|3.89|2.39|0
1763071200000|2025-11-13 22:00:00|3.9|2.4|3.89|2.39|3.9|2.4|3.89|2.39|0
1763071500000|2025-11-13 22:05:00|3.9|2.4|3.89|2.39|3.9|2.4|3.89|2.39|0
1763071800000|2025-11-13 22:10:00|3.88|2.38|3.9|2.4|3.9|2.4|3.88|2.38|0
1763072100000|2025-11-13 22:15:00|3.89|2.39|3.9|2.4|3.9|2.4|3.89|2.39|0
1763072400000|2025-11-13 22:20:00|3.89|2.39|3.9|2.4|3.9|2.4|3.89|2.39|0
1763072700000|2025-11-13 22:25:00|3.89|2.39|3.91|2.41|3.91|2.41|3.89|2.39|0
1763073000000|2025-11-13 22:30:00|3.9|2.4|3.9|2.4|3.91|2.41|3.9|2.4|0
1763073300000|2025-11-13 22:35:00|3.89|2.39|3.88|2.38|3.89|2.39|3.88|2.38|0
1763073600000|2025-11-13 22:40:00|3.87|2.37|3.87|2.37|3.88|2.38|3.87|2.37|0
1763073900000|2025-11-13 22:45:00|3.86|2.36|3.87|2.37|3.87|2.37|3.86|2.36|0
1763074800000|2025-11-13 23:00:00|3.86|2.36|3.81|2.31|3.86|2.36|3.8|2.3|0
1763075100000|2025-11-13 23:05:00|3.8|2.3|3.81|2.31|3.82|2.32|3.79|2.29|0
1763075400000|2025-11-13 23:10:00|3.82|2.32|3.85|2.35|3.85|2.35|3.81|2.31|0
1763075700000|2025-11-13 23:15:00|3.84|2.34|3.82|2.32|3.85|2.35|3.82|2.32|0
1763076000000|2025-11-13 23:20:00|3.83|2.33|3.8|2.3|3.83|2.33|3.8|2.3|0
1763076300000|2025-11-13 23:25:00|3.79|2.29|3.78|2.28|3.8|2.3|3.78|2.28|0
1763076600000|2025-11-13 23:30:00|3.79|2.29|3.79|2.29|3.79|2.29|3.77|2.27|0
1763076900000|2025-11-13 23:35:00|3.78|2.28|3.81|2.31|3.81|2.31|3.78|2.28|0
1763077200000|2025-11-13 23:40:00|3.8|2.3|3.79|2.29|3.81|2.31|3.79|2.29|0
1763077500000|2025-11-13 23:45:00|3.8|2.3|3.81|2.31|3.83|2.33|3.8|2.3|0
1763077800000|2025-11-13 23:50:00|3.82|2.32|3.81|2.31|3.82|2.32|3.8|2.3|0
1763078100000|2025-11-13 23:55:00|3.82|2.32|3.83|2.33|3.84|2.34|3.81|2.31|0
1763078400000|2025-11-14 00:00:00|3.82|2.32|3.82|2.32|3.84|2.34|3.81|2.31|0
1763078700000|2025-11-14 00:05:00|3.81|2.31|3.83|2.33|3.84|2.34|3.81|2.31|0
1763079000000|2025-11-14 00:10:00|3.84|2.34|3.8|2.3|3.84|2.34|3.79|2.29|0
1763079300000|2025-11-14 00:15:00|3.81|2.31|3.78|2.28|3.81|2.31|3.78|2.28|0
1763079600000|2025-11-14 00:20:00|3.79|2.29|3.78|2.28|3.79|2.29|3.78|2.28|0
1763079900000|2025-11-14 00:25:00|3.77|2.27|3.77|2.27|3.78|2.28|3.76|2.26|0
1763080200000|2025-11-14 00:30:00|3.78|2.28|3.77|2.27|3.79|2.29|3.76|2.26|0
1763080500000|2025-11-14 00:35:00|3.76|2.26|3.79|2.29|3.79|2.29|3.76|2.26|0
1763080800000|2025-11-14 00:40:00|3.78|2.28|3.79|2.29|3.81|2.31|3.78|2.28|0
1763081100000|2025-11-14 00:45:00|3.78|2.28|3.81|2.31|3.82|2.32|3.77|2.27|0
1763081400000|2025-11-14 00:50:00|3.8|2.3|3.81|2.31|3.83|2.33|3.8|2.3|0
1763081700000|2025-11-14 00:55:00|3.8|2.3|3.81|2.31|3.82|2.32|3.8|2.3|0
1763082000000|2025-11-14 01:00:00|3.82|2.32|3.8|2.3|3.82|2.32|3.79|2.29|0
1763082300000|2025-11-14 01:05:00|3.79|2.29|3.78|2.28|3.79|2.29|3.76|2.26|0
1763082600000|2025-11-14 01:10:00|3.79|2.29|3.78|2.28|3.79|2.29|3.76|2.26|0
1763082900000|2025-11-14 01:15:00|3.77|2.27|3.51|2.71|3.79|2.82|3.51|2.27|0
1763083200000|2025-11-14 01:20:00|3.52|2.72|3.53|2.73|3.54|2.74|3.5|2.7|0
1763083500000|2025-11-14 01:25:00|3.54|2.74|3.55|2.75|3.64|2.84|3.52|2.72|0
1763083800000|2025-11-14 01:30:00|3.54|2.74|3.53|2.73|3.56|2.76|3.53|2.73|0
1763084100000|2025-11-14 01:35:00|3.52|2.72|3.53|2.73|3.54|2.74|3.49|2.69|0
1763084400000|2025-11-14 01:40:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1763084700000|2025-11-14 01:45:00|3.54|2.74|3.54|2.74|3.54|2.74|3.52|2.72|0
1763085000000|2025-11-14 01:50:00|3.53|2.73|3.6|2.8|3.61|2.81|3.52|2.72|0
1763085300000|2025-11-14 01:55:00|3.59|2.79|3.58|2.78|3.6|2.8|3.57|2.77|0
1763085600000|2025-11-14 02:00:00|3.57|2.77|3.57|2.77|3.59|2.79|3.56|2.76|0
1763085900000|2025-11-14 02:05:00|3.58|2.78|3.57|2.77|3.58|2.78|3.57|2.77|0
1763086200000|2025-11-14 02:10:00|3.58|2.78|3.53|2.73|3.58|2.78|3.52|2.72|0
1763086500000|2025-11-14 02:15:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1763086800000|2025-11-14 02:20:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1763087100000|2025-11-14 02:25:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1763087400000|2025-11-14 02:30:00|3.52|2.72|3.54|2.74|3.54|2.74|3.5|2.7|0
1763087700000|2025-11-14 02:35:00|3.53|2.73|3.53|2.73|3.55|2.75|3.5|2.7|0
1763088000000|2025-11-14 02:40:00|3.52|2.72|3.51|2.71|3.53|2.73|3.45|2.65|0
1763088300000|2025-11-14 02:45:00|3.5|2.7|3.51|2.71|3.51|2.71|3.49|2.69|0
1763088600000|2025-11-14 02:50:00|3.5|2.7|3.5|2.7|3.52|2.72|3.5|2.7|0
1763088900000|2025-11-14 02:55:00|3.51|2.71|3.51|2.71|3.53|2.73|3.5|2.7|0
1763089200000|2025-11-14 03:00:00|3.5|2.7|3.53|2.73|3.54|2.74|3.5|2.7|0
1763089500000|2025-11-14 03:05:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1763089800000|2025-11-14 03:10:00|3.5|2.7|3.53|2.73|3.54|2.74|3.5|2.7|0
1763090100000|2025-11-14 03:15:00|3.52|2.72|3.53|2.73|3.54|2.74|3.5|2.7|0
1763090400000|2025-11-14 03:20:00|3.54|2.74|3.52|2.72|3.54|2.74|3.52|2.72|0
1763090700000|2025-11-14 03:25:00|3.54|2.74|3.5|2.7|3.54|2.74|3.49|2.69|0
1763091000000|2025-11-14 03:30:00|3.51|2.71|3.53|2.73|3.54|2.74|3.49|2.69|0
1763091300000|2025-11-14 03:35:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1763091600000|2025-11-14 03:40:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1763091900000|2025-11-14 03:45:00|3.52|2.72|3.54|2.74|3.54|2.74|3.52|2.72|0
1763092200000|2025-11-14 03:50:00|3.53|2.73|3.63|2.83|3.64|2.84|3.52|2.72|0
1763092500000|2025-11-14 03:55:00|3.62|2.82|3.63|2.83|3.64|2.84|3.6|2.8|0
1763092800000|2025-11-14 04:00:00|3.62|2.82|3.6|2.8|3.64|2.84|3.6|2.8|0
1763093100000|2025-11-14 04:05:00|3.61|2.81|3.73|2.93|3.75|2.95|3.6|2.8|0
1763093400000|2025-11-14 04:10:00|3.72|2.92|3.73|2.93|3.74|2.94|3.72|2.92|0
1763093700000|2025-11-14 04:15:00|3.72|2.92|3.74|2.94|3.74|2.94|3.72|2.92|0
1763094000000|2025-11-14 04:20:00|3.73|2.93|3.73|2.93|3.75|2.95|3.67|2.87|0
1763094300000|2025-11-14 04:25:00|3.74|2.94|3.67|2.87|3.74|2.94|3.66|2.86|0
1763094600000|2025-11-14 04:30:00|3.68|2.88|3.83|3.03|3.84|3.04|3.68|2.88|0
1763094900000|2025-11-14 04:35:00|3.82|3.02|3.78|2.98|3.82|3.02|3.72|2.92|0
1763095200000|2025-11-14 04:40:00|3.77|2.97|3.73|2.93|3.79|2.99|3.73|2.93|0
1763095500000|2025-11-14 04:45:00|3.72|2.92|3.74|2.94|3.74|2.94|3.72|2.92|0
1763095800000|2025-11-14 04:50:00|3.73|2.93|3.74|2.94|3.75|2.95|3.72|2.92|0
1763096100000|2025-11-14 04:55:00|3.72|2.92|3.82|3.02|3.84|3.04|3.72|2.92|0
1763096400000|2025-11-14 05:00:00|3.83|3.03|3.83|3.03|3.83|3.03|3.81|3.01|0
1763096700000|2025-11-14 05:05:00|3.82|3.02|3.82|3.02|3.84|3.04|3.81|3.01|0
1763097000000|2025-11-14 05:10:00|3.83|3.03|3.92|3.12|3.94|3.14|3.82|3.02|0
1763097300000|2025-11-14 05:15:00|3.93|3.13|3.93|3.13|3.98|3.18|3.91|3.11|0
1763097600000|2025-11-14 05:20:00|3.92|3.12|3.72|2.92|3.92|3.12|3.72|2.92|0
1763097900000|2025-11-14 05:25:00|3.71|2.91|3.72|2.92|3.74|2.94|3.71|2.91|0
1763098200000|2025-11-14 05:30:00|3.73|2.93|3.73|2.93|3.74|2.94|3.71|2.91|0
1763098500000|2025-11-14 05:35:00|3.72|2.92|3.65|2.85|3.73|2.93|3.64|2.84|0
1763098800000|2025-11-14 05:40:00|3.64|2.84|3.73|2.93|3.74|2.94|3.63|2.83|0
1763099100000|2025-11-14 05:45:00|3.72|2.92|3.72|2.92|3.75|2.95|3.59|2.79|0
1763099400000|2025-11-14 05:50:00|3.71|2.91|3.59|2.79|3.74|2.94|3.59|2.79|0
1763099700000|2025-11-14 05:55:00|3.6|2.8|3.59|2.79|3.61|2.81|3.59|2.79|0
1763100000000|2025-11-14 06:00:00|3.6|2.8|3.72|2.92|3.79|2.99|3.6|2.8|0
1763100300000|2025-11-14 06:05:00|3.73|2.93|3.73|2.93|3.74|2.94|3.71|2.91|0
1763100600000|2025-11-14 06:10:00|3.71|2.91|3.73|2.93|3.74|2.94|3.71|2.91|0
1763100900000|2025-11-14 06:15:00|3.74|2.94|3.72|2.92|3.74|2.94|3.72|2.92|0
1763101200000|2025-11-14 06:20:00|3.73|2.93|3.74|2.94|3.74|2.94|3.72|2.92|0
1763101500000|2025-11-14 06:25:00|3.73|2.93|3.72|2.92|3.75|2.95|3.72|2.92|0
1763101800000|2025-11-14 06:30:00|3.71|2.91|3.82|3.02|3.83|3.03|3.71|2.91|0
1763102100000|2025-11-14 06:35:00|3.83|3.03|3.78|2.98|3.84|3.04|3.72|2.92|0
1763102400000|2025-11-14 06:40:00|3.79|2.99|3.83|3.03|3.94|3.14|3.77|2.97|0
1763102700000|2025-11-14 06:45:00|3.82|3.02|3.83|3.03|3.85|3.05|3.81|3.01|0
1763103000000|2025-11-14 06:50:00|3.82|3.02|3.82|3.02|3.84|3.04|3.81|3.01|0
1763103300000|2025-11-14 06:55:00|3.83|3.03|3.82|3.02|3.83|3.03|3.82|3.02|0
1763103600000|2025-11-14 07:00:00|3.83|3.03|3.84|3.04|3.85|3.05|3.82|3.02|0
1763103900000|2025-11-14 07:05:00|3.83|3.03|3.93|3.13|3.95|3.15|3.82|3.02|0
1763104200000|2025-11-14 07:10:00|3.94|3.14|3.92|3.12|3.97|3.17|3.86|3.06|0
1763104500000|2025-11-14 07:15:00|3.91|3.11|4.04|3.24|4.04|3.24|3.91|3.11|0
1763104800000|2025-11-14 07:20:00|4.02|3.22|4.03|3.23|4.06|3.26|4|3.2|0
1763105100000|2025-11-14 07:25:00|4.02|3.22|3.96|3.16|4.02|3.22|3.96|3.16|0
1763105400000|2025-11-14 07:30:00|3.98|3.18|3.9|3.1|4|3.2|3.9|3.1|0
1763105700000|2025-11-14 07:35:00|3.92|3.12|3.87|3.07|3.93|3.13|3.86|3.06|0
1763106000000|2025-11-14 07:40:00|3.88|3.08|3.92|3.12|3.93|3.13|3.85|3.05|0
1763106300000|2025-11-14 07:45:00|3.91|3.11|3.91|3.11|3.94|3.14|3.9|3.1|0
1763106600000|2025-11-14 07:50:00|3.93|3.13|3.93|3.13|3.95|3.15|3.9|3.1|0
1763106900000|2025-11-14 07:55:00|3.92|3.12|3.87|3.07|3.94|3.14|3.86|3.06|0
1763107200000|2025-11-14 08:00:00|3.88|3.08|3.92|3.12|3.94|3.14|3.86|3.06|0
1763107500000|2025-11-14 08:05:00|3.93|3.13|3.94|3.14|3.95|3.15|3.9|3.1|0
1763107800000|2025-11-14 08:10:00|3.93|3.13|3.93|3.13|3.95|3.15|3.91|3.11|0
1763108100000|2025-11-14 08:15:00|3.94|3.14|3.97|3.17|4|3.2|3.92|3.12|0
1763108400000|2025-11-14 08:20:00|3.96|3.16|4.03|3.23|4.05|3.25|3.96|3.16|0
1763108700000|2025-11-14 08:25:00|4.04|3.24|3.97|3.17|4.05|3.25|3.96|3.16|0
1763109000000|2025-11-14 08:30:00|3.96|3.16|4.03|3.23|4.04|3.24|3.96|3.16|0
1763109300000|2025-11-14 08:35:00|4.02|3.22|3.99|3.19|4.02|3.22|3.95|3.15|0
1763109600000|2025-11-14 08:40:00|4|3.2|4.03|3.23|4.05|3.25|3.98|3.18|0
1763109900000|2025-11-14 08:45:00|4.04|3.24|4.04|3.24|4.06|3.26|4.01|3.21|0
1763110200000|2025-11-14 08:50:00|4.01|3.21|3.92|3.12|4.03|3.23|3.91|3.11|0
1763110500000|2025-11-14 08:55:00|3.93|3.13|3.83|3.03|3.93|3.13|3.82|3.02|0
1763110800000|2025-11-14 09:00:00|3.84|3.04|3.72|2.92|3.84|3.04|3.72|2.92|0
1763111100000|2025-11-14 09:05:00|3.71|2.91|3.73|2.93|3.75|2.95|3.71|2.91|0
1763111400000|2025-11-14 09:10:00|3.74|2.94|3.72|2.92|3.74|2.94|3.72|2.92|0
1763111700000|2025-11-14 09:15:00|3.73|2.93|3.83|3.03|3.83|3.03|3.71|2.91|0
1763112000000|2025-11-14 09:20:00|3.82|3.02|3.83|3.03|3.84|3.04|3.81|3.01|0
1763112300000|2025-11-14 09:25:00|3.84|3.04|3.83|3.03|3.85|3.05|3.81|3.01|0
1763112600000|2025-11-14 09:30:00|3.84|3.04|3.87|3.07|3.89|3.09|3.81|3.01|0
1763112900000|2025-11-14 09:35:00|3.88|3.08|3.87|3.07|3.89|3.09|3.85|3.05|0
1763113200000|2025-11-14 09:40:00|3.88|3.08|3.88|3.08|3.9|3.1|3.86|3.06|0
1763113500000|2025-11-14 09:45:00|3.89|3.09|3.96|3.16|3.97|3.17|3.87|3.07|0
1763113800000|2025-11-14 09:50:00|3.98|3.18|3.89|3.09|3.98|3.18|3.86|3.06|0
1763114100000|2025-11-14 09:55:00|3.88|3.08|3.92|3.12|3.94|3.14|3.87|3.07|0
1763114400000|2025-11-14 10:00:00|3.93|3.13|3.93|3.13|3.94|3.14|3.91|3.11|0
1763114700000|2025-11-14 10:05:00|3.92|3.12|3.86|3.06|3.93|3.13|3.86|3.06|0
1763115000000|2025-11-14 10:10:00|3.88|3.08|3.83|3.03|3.88|3.08|3.82|3.02|0
1763115300000|2025-11-14 10:15:00|3.84|3.04|3.88|3.08|3.89|3.09|3.83|3.03|0
1763115600000|2025-11-14 10:20:00|3.89|3.09|3.88|3.08|3.9|3.1|3.86|3.06|0
1763115900000|2025-11-14 10:25:00|3.87|3.07|3.87|3.07|3.88|3.08|3.87|3.07|0
1763116200000|2025-11-14 10:30:00|3.88|3.08|3.78|2.98|3.88|3.08|3.77|2.97|0
1763116500000|2025-11-14 10:35:00|3.79|2.99|3.83|3.03|3.84|3.04|3.76|2.96|0
1763116800000|2025-11-14 10:40:00|3.77|2.97|3.77|2.97|3.79|2.99|3.76|2.96|0
1763117100000|2025-11-14 10:45:00|3.78|2.98|3.78|2.98|3.79|2.99|3.76|2.96|0
1763117400000|2025-11-14 10:50:00|3.77|2.97|3.83|3.03|3.83|3.03|3.77|2.97|0
1763117700000|2025-11-14 10:55:00|3.84|3.04|3.88|3.08|3.89|3.09|3.84|3.04|0
1763118000000|2025-11-14 11:00:00|3.89|3.09|3.88|3.08|3.89|3.09|3.86|3.06|0
1763118300000|2025-11-14 11:05:00|3.89|3.09|3.97|3.17|4|3.2|3.88|3.08|0
1763118600000|2025-11-14 11:10:00|3.98|3.18|4.07|3.27|4.1|3.3|3.97|3.17|0
1763118900000|2025-11-14 11:15:00|4.08|3.28|4.22|3.42|4.22|3.42|4.06|3.26|0
1763119200000|2025-11-14 11:20:00|4.21|3.41|4.12|3.32|4.24|3.44|4.12|3.32|0
1763119500000|2025-11-14 11:25:00|4.11|3.31|4.13|3.33|4.15|3.35|4.1|3.3|0
1763119800000|2025-11-14 11:30:00|4.12|3.32|4.14|3.34|4.16|3.36|4.11|3.31|0
1763120100000|2025-11-14 11:35:00|4.13|3.33|4.18|3.38|4.18|3.38|4.11|3.31|0
1763120400000|2025-11-14 11:40:00|4.17|3.37|4.18|3.38|4.18|3.38|4.12|3.32|0
1763120700000|2025-11-14 11:45:00|4.19|3.39|4.22|3.42|4.29|3.49|4.17|3.37|0
1763121000000|2025-11-14 11:50:00|4.23|3.43|4.22|3.42|4.25|3.45|4.21|3.41|0
1763121300000|2025-11-14 11:55:00|4.23|3.43|4.13|3.33|4.24|3.44|4.12|3.32|0
1763121600000|2025-11-14 12:00:00|4.14|3.34|4.23|3.43|4.25|3.45|4.11|3.31|0
1763121900000|2025-11-14 12:05:00|4.28|3.48|4.38|3.58|4.43|3.63|4.25|3.45|0
1763122200000|2025-11-14 12:10:00|4.37|3.57|4.33|3.53|4.38|3.58|4.3|3.5|0
1763122500000|2025-11-14 12:15:00|4.34|3.54|4.34|3.54|4.4|3.6|4.31|3.51|0
1763122800000|2025-11-14 12:20:00|4.32|3.52|4.38|3.58|4.4|3.6|4.32|3.52|0
1763123100000|2025-11-14 12:25:00|4.36|3.56|4.28|3.48|4.39|3.59|4.26|3.46|0
1763123400000|2025-11-14 12:30:00|4.27|3.47|4.32|3.52|4.34|3.54|4.26|3.46|0
1763123700000|2025-11-14 12:35:00|4.33|3.53|4.48|3.68|4.48|3.68|4.31|3.51|0
1763124000000|2025-11-14 12:40:00|4.5|3.7|4.51|3.71|4.58|3.78|4.47|3.67|0
1763124300000|2025-11-14 12:45:00|4.52|3.72|4.42|3.62|4.56|3.76|4.41|3.61|0
1763124600000|2025-11-14 12:50:00|4.41|3.61|4.43|3.63|4.44|3.64|4.37|3.57|0
1763124900000|2025-11-14 12:55:00|4.42|3.62|4.42|3.62|4.48|3.68|4.37|3.57|0
1763125200000|2025-11-14 13:00:00|4.43|3.63|4.36|3.56|4.49|3.69|4.36|3.56|0
1763125500000|2025-11-14 13:05:00|4.38|3.58|4.38|3.58|4.48|3.68|4.37|3.57|0
1763125800000|2025-11-14 13:10:00|4.37|3.57|4.36|3.56|4.5|3.7|4.36|3.56|0
1763126100000|2025-11-14 13:15:00|4.38|3.58|4.43|3.63|4.44|3.64|4.36|3.56|0
1763126400000|2025-11-14 13:20:00|4.48|3.68|4.62|3.82|4.63|3.83|4.47|3.67|0
1763126700000|2025-11-14 13:25:00|4.61|3.81|4.52|3.72|4.61|3.81|4.51|3.71|0
1763127000000|2025-11-14 13:30:00|4.53|3.73|4.52|3.72|4.6|3.8|4.46|3.66|0
1763127300000|2025-11-14 13:35:00|4.51|3.71|4.58|3.78|4.6|3.8|4.51|3.71|0
1763127600000|2025-11-14 13:40:00|4.59|3.79|4.68|3.88|4.73|3.93|4.54|3.74|0
1763127900000|2025-11-14 13:45:00|4.67|3.87|4.55|3.75|4.7|3.9|4.55|3.75|0
1763128200000|2025-11-14 13:50:00|4.56|3.76|4.48|3.68|4.6|3.8|4.45|3.65|0
1763128500000|2025-11-14 13:55:00|4.49|3.69|4.47|3.67|4.49|3.69|4.46|3.66|0
1763128800000|2025-11-14 14:00:00|4.48|3.68|4.41|3.61|4.54|3.74|4.41|3.61|0
1763129100000|2025-11-14 14:05:00|4.38|3.58|4.37|3.57|4.39|3.59|4.32|3.52|0
1763129400000|2025-11-14 14:10:00|4.38|3.58|4.38|3.58|4.4|3.6|4.36|3.56|0
1763129700000|2025-11-14 14:15:00|4.37|3.57|4.28|3.48|4.4|3.6|4.27|3.47|0
1763130000000|2025-11-14 14:20:00|4.29|3.49|4.63|3.13|4.63|3.5|4.26|3.13|0
1763130300000|2025-11-14 14:25:00|4.64|3.14|4.69|3.19|4.72|3.22|4.64|3.14|0
1763130600000|2025-11-14 14:30:00|4.37|3.57|4.79|3.99|4.81|4.01|4.36|3.56|0
1763130900000|2025-11-14 14:35:00|4.78|3.98|4.27|3.47|4.78|3.98|4.24|3.44|0
1763131200000|2025-11-14 14:40:00|4.3|3.5|4.23|3.43|4.41|3.61|4.22|3.42|0
1763131500000|2025-11-14 14:45:00|4.24|3.44|4.16|3.36|4.28|3.48|4.07|3.27|0
1763131800000|2025-11-14 14:50:00|4.17|3.37|4.09|3.29|4.23|3.43|4.05|3.25|0
1763132100000|2025-11-14 14:55:00|4.08|3.28|4.06|3.26|4.17|3.37|4.05|3.25|0
1763132400000|2025-11-14 15:00:00|4.08|3.28|4.25|3.45|4.28|3.48|4.08|3.28|0
1763132700000|2025-11-14 15:05:00|4.28|3.48|4.15|3.35|4.31|3.51|4.12|3.32|0
1763133000000|2025-11-14 15:10:00|4.18|3.38|4.29|3.49|4.35|3.55|4.11|3.31|0
1763133300000|2025-11-14 15:15:00|4.28|3.48|4.13|3.33|4.29|3.49|4.03|3.23|0
1763133600000|2025-11-14 15:20:00|4.12|3.32|4.09|3.29|4.17|3.37|4.03|3.23|0
1763133900000|2025-11-14 15:25:00|4.1|3.3|3.93|3.13|4.2|3.4|3.91|3.11|0
1763134200000|2025-11-14 15:30:00|3.88|3.08|3.82|3.02|3.96|3.16|3.8|3|0
1763134500000|2025-11-14 15:35:00|3.84|3.04|3.73|2.93|3.87|3.07|3.72|2.92|0
1763134800000|2025-11-14 15:40:00|3.72|2.92|3.72|2.92|3.77|2.97|3.67|2.87|0
1763135100000|2025-11-14 15:45:00|3.73|2.93|3.54|2.74|3.73|2.93|3.49|2.69|0
1763135400000|2025-11-14 15:50:00|3.53|2.73|3.51|2.71|3.55|2.75|3.48|2.68|0